diff --git a/daily/us/nasdaq stocks/1/aacbr.us.txt b/daily/us/nasdaq stocks/1/aacbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb0f2297d9a5f9c4439fc7f11c2a7e5bf91a697d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aacbr.us.txt	
@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACBR.US,D,20250407,000000,0.18,0.18,0.18,0.18,112,0
+AACBR.US,D,20250410,000000,0.18,0.5746,0.17,0.18,795449,0
+AACBR.US,D,20250422,000000,0.2,0.2,0.179,0.1801,75318,0
+AACBR.US,D,20250424,000000,0.1928,0.2063,0.1928,0.2063,205,0
+AACBR.US,D,20250425,000000,0.1866,0.22,0.18,0.2,278070,0
+AACBR.US,D,20250429,000000,0.1966,0.1966,0.1966,0.1966,154,0
+AACBR.US,D,20250430,000000,0.22,0.22,0.22,0.22,158,0
+AACBR.US,D,20250501,000000,0.22,0.22,0.22,0.22,296,0
+AACBR.US,D,20250502,000000,0.212,0.24,0.212,0.24,10898,0
+AACBR.US,D,20250505,000000,0.24,0.24,0.24,0.24,192,0
+AACBR.US,D,20250506,000000,0.24,0.24,0.23,0.2301,2900,0
+AACBR.US,D,20250507,000000,0.205,0.205,0.205,0.205,100,0
+AACBR.US,D,20250509,000000,0.205,0.205,0.205,0.205,105,0
+AACBR.US,D,20250512,000000,0.205001,0.205001,0.205001,0.205001,191,0
+AACBR.US,D,20250513,000000,0.23,0.23,0.23,0.23,418,0
+AACBR.US,D,20250515,000000,0.22,0.24,0.22,0.235,10299,0
+AACBR.US,D,20250516,000000,0.2399,0.2399,0.2399,0.2399,346,0
+AACBR.US,D,20250521,000000,0.24,0.24,0.24,0.24,511,0
+AACBR.US,D,20250522,000000,0.2,0.24,0.2,0.24,401966,0
+AACBR.US,D,20250523,000000,0.22,0.24,0.22,0.24,50800,0
+AACBR.US,D,20250529,000000,0.2002,0.24,0.2002,0.24,2300,0
+AACBR.US,D,20250530,000000,0.21,0.216,0.21,0.2159,628,0
+AACBR.US,D,20250604,000000,0.234,0.28,0.234,0.2371,181408,0
+AACBR.US,D,20250605,000000,0.234201,0.24,0.21,0.24,4115,0
+AACBR.US,D,20250606,000000,0.2499,0.2499,0.24,0.24,16732,0
+AACBR.US,D,20250609,000000,0.22,0.22,0.22,0.22,110,0
+AACBR.US,D,20250610,000000,0.2366,0.24,0.2201,0.2346,1465,0
+AACBR.US,D,20250611,000000,0.24,0.246,0.24,0.245928,33267,0
+AACBR.US,D,20250612,000000,0.25,0.27,0.2101,0.22,23074,0
+AACBR.US,D,20250616,000000,0.22,0.22,0.22,0.22,204,0
+AACBR.US,D,20250617,000000,0.252,0.252,0.252,0.252,248,0
+AACBR.US,D,20250623,000000,0.252,0.261,0.252,0.261,301,0
+AACBR.US,D,20250630,000000,0.28,0.28,0.24,0.24,2354,0
+AACBR.US,D,20250701,000000,0.2232,0.2232,0.22,0.220051,11793,0
+AACBR.US,D,20250702,000000,0.28,0.28,0.22001,0.22001,12042,0
+AACBR.US,D,20250707,000000,0.1608,0.25,0.1608,0.25,10627,0
+AACBR.US,D,20250715,000000,0.266,0.266,0.266,0.266,353,0
+AACBR.US,D,20250718,000000,0.174,0.27,0.1739,0.27,628,0
+AACBR.US,D,20250722,000000,0.27,0.27,0.27,0.27,123,0
+AACBR.US,D,20250723,000000,0.1511,0.2436,0.1511,0.2436,1732,0
+AACBR.US,D,20250724,000000,0.2398,0.2398,0.2398,0.2398,2535,0
+AACBR.US,D,20250728,000000,0.2396,0.24,0.2396,0.2399,10864,0
+AACBR.US,D,20250730,000000,0.2206,0.2206,0.2206,0.2206,2020,0
+AACBR.US,D,20250805,000000,0.2372,0.2373,0.232,0.2373,1007,0
+AACBR.US,D,20250811,000000,0.2033,0.2033,0.2033,0.2033,303,0
+AACBR.US,D,20250813,000000,0.216,0.22,0.2,0.2,992,0
+AACBR.US,D,20250814,000000,0.2,0.2,0.2,0.2,254,0
+AACBR.US,D,20250815,000000,0.2,0.2,0.2,0.2,2855,0
+AACBR.US,D,20250820,000000,0.232,0.232,0.232,0.232,389,0
+AACBR.US,D,20250821,000000,0.2168,0.2168,0.2168,0.2168,269,0
+AACBR.US,D,20250825,000000,0.2297,0.2297,0.2045,0.2297,639,0
+AACBR.US,D,20250827,000000,0.23,0.23,0.2037,0.23,805,0
+AACBR.US,D,20250829,000000,0.2,0.23,0.2,0.23,642,0
+AACBR.US,D,20250902,000000,0.22,0.22,0.22,0.22,212,0
+AACBR.US,D,20250903,000000,0.2055,0.22,0.2,0.21,38003,0
+AACBR.US,D,20250905,000000,0.2,0.2199,0.199899,0.2199,51348,0
+AACBR.US,D,20250908,000000,0.22,0.22,0.22,0.22,202,0
+AACBR.US,D,20250911,000000,0.187,0.22,0.1599,0.1599,4070,0
+AACBR.US,D,20250912,000000,0.2071,0.2071,0.2071,0.2071,330,0
+AACBR.US,D,20250915,000000,0.2194,0.22,0.193775,0.2,2076,0
+AACBR.US,D,20250916,000000,0.218,0.22,0.2,0.2,735,0
+AACBR.US,D,20250917,000000,0.1905,0.1905,0.1905,0.1905,560,0
+AACBR.US,D,20250918,000000,0.216,0.22,0.2,0.2,138296,0
+AACBR.US,D,20250919,000000,0.2176,0.2399,0.215349,0.219306,294558,0
+AACBR.US,D,20250922,000000,0.24,0.24,0.229,0.2294,9789,0
+AACBR.US,D,20250926,000000,0.24,0.24,0.24,0.24,620,0
+AACBR.US,D,20251006,000000,0.24,0.24,0.22831,0.2385,4777,0
+AACBR.US,D,20251007,000000,0.2376,0.24,0.2376,0.24,3311,0
+AACBR.US,D,20251008,000000,0.226,0.27,0.226,0.2699,274049,0
+AACBR.US,D,20251009,000000,0.27,0.27,0.27,0.27,7474,0
+AACBR.US,D,20251010,000000,0.28,0.3,0.28,0.2815,106539,0
+AACBR.US,D,20251013,000000,0.29,0.29,0.29,0.29,210,0
+AACBR.US,D,20251015,000000,0.29,0.29,0.2885,0.29,15780,0
+AACBR.US,D,20251016,000000,0.27,0.29,0.27,0.29,14253,0
+AACBR.US,D,20251020,000000,0.27,0.2853,0.27,0.2853,2141,0
+AACBR.US,D,20251021,000000,0.285,0.285,0.285,0.285,223,0
+AACBR.US,D,20251023,000000,0.2975,0.3,0.2975,0.2999,1135,0
+AACBR.US,D,20251024,000000,0.2753,0.3506,0.275,0.32,271346,0
+AACBR.US,D,20251027,000000,0.32,0.3499,0.2822,0.34,379367,0
+AACBR.US,D,20251104,000000,0.32,0.3251,0.32,0.32,542,0
+AACBR.US,D,20251105,000000,0.31,0.32,0.31,0.3199,460,0
+AACBR.US,D,20251106,000000,0.316539,0.316539,0.31,0.31,356,0
+AACBR.US,D,20251112,000000,0.3,0.3007,0.2999,0.3,25185,0
+AACBR.US,D,20251120,000000,0.316,0.316,0.316,0.316,259,0
+AACBR.US,D,20251125,000000,0.3,0.3153,0.3,0.3153,308,0
+AACBR.US,D,20251126,000000,0.3,0.3175,0.3,0.31,15881,0
+AACBR.US,D,20251128,000000,0.31,0.31,0.31,0.31,306,0
+AACBR.US,D,20251201,000000,0.31,0.31,0.31,0.31,20150,0
+AACBR.US,D,20251204,000000,0.3182,0.4236,0.3175,0.35,216976,0
+AACBR.US,D,20251205,000000,0.37,0.37,0.35,0.36,801,0
+AACBR.US,D,20251208,000000,0.35,0.3565,0.35,0.35,1351,0
+AACBR.US,D,20251209,000000,0.32,0.3587,0.304,0.3587,27216,0
+AACBR.US,D,20251210,000000,0.3699,0.37,0.35,0.364001,16521,0
+AACBR.US,D,20251211,000000,0.33,0.3662,0.33,0.3516,27110,0
+AACBR.US,D,20251217,000000,0.34,0.3531,0.324,0.3487,2794,0
+AACBR.US,D,20251218,000000,0.35495,0.35495,0.34,0.34,2955,0
+AACBR.US,D,20251222,000000,0.330001,0.3499,0.330001,0.3499,1269,0
+AACBR.US,D,20251226,000000,0.33,0.33,0.33,0.33,315,0
+AACBR.US,D,20260102,000000,0.32,0.3278,0.32,0.3278,737,0
+AACBR.US,D,20260112,000000,0.34,0.3433,0.32,0.34,29252,0
+AACBR.US,D,20260116,000000,0.36659,0.36659,0.36659,0.36659,116,0
+AACBR.US,D,20260120,000000,0.3699,0.3699,0.32,0.3699,1970,0
+AACBR.US,D,20260122,000000,0.3699,0.37,0.3699,0.37,1096,0
+AACBR.US,D,20260127,000000,0.281,0.281,0.281,0.281,875,0
+AACBR.US,D,20260129,000000,0.3348,0.3508,0.3121,0.33,18567,0
+AACBR.US,D,20260130,000000,0.33,0.3306,0.306,0.3306,25274,0
+AACBR.US,D,20260202,000000,0.33,0.3306,0.3022,0.33,43940,0
+AACBR.US,D,20260203,000000,0.33,0.33,0.33,0.33,136,0
+AACBR.US,D,20260204,000000,0.33,0.33,0.33,0.33,232,0
+AACBR.US,D,20260209,000000,0.3374,0.3399,0.3374,0.3399,295,0
+AACBR.US,D,20260211,000000,0.3399,0.3399,0.3399,0.3399,243,0
+AACBR.US,D,20260212,000000,0.284,0.33,0.284,0.3199,15338,0
diff --git a/daily/us/nasdaq stocks/1/abcl.us.txt b/daily/us/nasdaq stocks/1/abcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7518bab3eab691e8fa37b75c89c3bbc3ba330bd8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abcl.us.txt	
@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABCL.US,D,20201211,000000,61,71.91,48.98,58.9,9249222,0
+ABCL.US,D,20201214,000000,56.9262,60.6905,50,50.01,1487276,0
+ABCL.US,D,20201215,000000,50.81,52.21,45.26,46.99,3957992,0
+ABCL.US,D,20201216,000000,47.13,49.73,42.15,47.53,1688698,0
+ABCL.US,D,20201217,000000,48.54,50.5,48.14,48.6,636322,0
+ABCL.US,D,20201218,000000,49.2,49.8,48.16,49.22,424815,0
+ABCL.US,D,20201221,000000,48.5,48.99,43.6316,45.3,912680,0
+ABCL.US,D,20201222,000000,47.62,47.99,42.565,47.12,970373,0
+ABCL.US,D,20201223,000000,45.68,45.99,42.6,43.26,1407058,0
+ABCL.US,D,20201224,000000,43.26,44,40.85,42.42,607747,0
+ABCL.US,D,20201228,000000,42.65,42.96,38.3,40.55,1116797,0
+ABCL.US,D,20201229,000000,41.13,41.5,38,39,1672019,0
+ABCL.US,D,20201230,000000,38.59,41.1,37.62,41.1,851306,0
+ABCL.US,D,20201231,000000,41.45,41.5,38.6,40.24,1200980,0
+ABCL.US,D,20210104,000000,40,40.3,38.775,39.1,1122039,0
+ABCL.US,D,20210105,000000,38.81,39.5,37.7,38.51,1727152,0
+ABCL.US,D,20210106,000000,38.75,40.05,36.82,39.61,2752783,0
+ABCL.US,D,20210107,000000,40.7,40.96,38.64,39.32,992754,0
+ABCL.US,D,20210108,000000,39.32,42.48,38.78,39.72,1076722,0
+ABCL.US,D,20210111,000000,40.36,40.5,36.27,36.59,872651,0
+ABCL.US,D,20210112,000000,37,40.35,36.7701,39.95,1447704,0
+ABCL.US,D,20210113,000000,39.9,44.9899,39.72,43.88,1914280,0
+ABCL.US,D,20210114,000000,44.39,47,41.46,46.64,965054,0
+ABCL.US,D,20210115,000000,45.51,46.55,44.07,44.41,1000888,0
+ABCL.US,D,20210119,000000,44.94,49.32,44.94,49.08,1252178,0
+ABCL.US,D,20210120,000000,49.53,49.74,47.5,48.2,475537,0
+ABCL.US,D,20210121,000000,49,51.49,48.07,50.9,1003831,0
+ABCL.US,D,20210122,000000,50.04,51.3583,49.08,50.5,694532,0
+ABCL.US,D,20210125,000000,51.2,51.24,46.43,48.79,478824,0
+ABCL.US,D,20210126,000000,49.29,49.96,46.0558,47.77,500142,0
+ABCL.US,D,20210127,000000,45.89,48.92,45.1,46.85,687259,0
+ABCL.US,D,20210128,000000,46.45,52.5,46.14,51.5,998935,0
+ABCL.US,D,20210129,000000,52.1,55.22,50.3301,52.83,1070405,0
+ABCL.US,D,20210201,000000,53.25,54.2597,52.86,53.2,1248178,0
+ABCL.US,D,20210202,000000,53.19,54,47.5209,47.95,744173,0
+ABCL.US,D,20210203,000000,49.72,49.97,48.15,48.55,579603,0
+ABCL.US,D,20210204,000000,49,49.0758,46,46.58,373990,0
+ABCL.US,D,20210205,000000,46.9,47.45,45.6802,46.55,458800,0
+ABCL.US,D,20210208,000000,49,49.37,44.57,45.03,580107,0
+ABCL.US,D,20210209,000000,47.75,49.7,46.175,47,973907,0
+ABCL.US,D,20210210,000000,53,53.03,46.97,46.99,1126181,0
+ABCL.US,D,20210211,000000,48,48.41,44.5887,46,807339,0
+ABCL.US,D,20210212,000000,46.2,46.2,42.66,42.97,714656,0
+ABCL.US,D,20210216,000000,44.1978,44.7,42.6001,44.04,1443125,0
+ABCL.US,D,20210217,000000,44.2,46.72,43.5201,45.64,609710,0
+ABCL.US,D,20210218,000000,45.65,45.65,43.36,43.8,499360,0
+ABCL.US,D,20210219,000000,43.56,45.44,43.56,44.07,415947,0
+ABCL.US,D,20210222,000000,44.25,44.95,39.8,40.37,597562,0
+ABCL.US,D,20210223,000000,39.66,39.66,35.7301,38.83,911345,0
+ABCL.US,D,20210224,000000,40.91,41.36,39.56,40.1,661193,0
+ABCL.US,D,20210225,000000,40.38,41.65,38.7,39.06,481263,0
+ABCL.US,D,20210226,000000,38.95,39.2739,36.24,37.71,797457,0
+ABCL.US,D,20210301,000000,38.46,40.6,38.46,39.69,291396,0
+ABCL.US,D,20210302,000000,39.7,40.13,37.41,38,300926,0
+ABCL.US,D,20210303,000000,39,39,35.5,35.67,493198,0
+ABCL.US,D,20210304,000000,35.5,35.5,29.569,30.05,2272546,0
+ABCL.US,D,20210305,000000,30.5099,31.7364,26.1601,28.61,1793973,0
+ABCL.US,D,20210308,000000,31.19,31.4684,26.375,26.76,930293,0
+ABCL.US,D,20210309,000000,28.71,31.17,27.89,30.64,1005814,0
+ABCL.US,D,20210310,000000,31.03,32.89,30.2101,32.22,941362,0
+ABCL.US,D,20210311,000000,34.22,36.22,32.9,36,1066128,0
+ABCL.US,D,20210312,000000,36.21,36.845,34.85,36.54,432782,0
+ABCL.US,D,20210315,000000,37.41,38.25,36.45,37.55,891669,0
+ABCL.US,D,20210316,000000,37.87,39.19,37.35,37.88,963949,0
+ABCL.US,D,20210317,000000,36.55,36.9099,34.745,36.29,446013,0
+ABCL.US,D,20210318,000000,36,36.15,30.7501,31.37,1089417,0
+ABCL.US,D,20210319,000000,31.5,32.19,30.81,31.2,859039,0
+ABCL.US,D,20210322,000000,31.99,32.34,30.22,30.58,543200,0
+ABCL.US,D,20210323,000000,30.65,30.77,28.5,29.23,565435,0
+ABCL.US,D,20210324,000000,29.47,29.97,27.61,27.79,634984,0
+ABCL.US,D,20210325,000000,27.05,28,26.19,26.58,1788296,0
+ABCL.US,D,20210326,000000,26.8984,27.11,24.07,24.75,1703207,0
+ABCL.US,D,20210329,000000,25.2658,25.9999,23.2,23.29,1366504,0
+ABCL.US,D,20210330,000000,27.52,27.947,24.57,26.68,3580189,0
+ABCL.US,D,20210331,000000,28.2,36.7799,27.5,33.96,3243933,0
+ABCL.US,D,20210401,000000,36.25,39.06,30.0001,30.71,4230924,0
+ABCL.US,D,20210405,000000,31.71,31.78,27.9,28.09,1648203,0
+ABCL.US,D,20210406,000000,28,29.14,26.77,29,1432111,0
+ABCL.US,D,20210407,000000,28.41,31.32,27.86,31.29,1443216,0
+ABCL.US,D,20210408,000000,30.79,31.62,29.63,30.59,814110,0
+ABCL.US,D,20210409,000000,29.96,30.75,27.61,28.35,2392322,0
+ABCL.US,D,20210412,000000,28.115,28.68,26.8,27.92,1606095,0
+ABCL.US,D,20210413,000000,27.98,28.81,27.32,28.26,886076,0
+ABCL.US,D,20210414,000000,28.22,30.64,27.72,28.25,1170798,0
+ABCL.US,D,20210415,000000,29.62,30.24,28.43,29,1795796,0
+ABCL.US,D,20210416,000000,29.31,30.64,28.35,29.82,690745,0
+ABCL.US,D,20210419,000000,29.21,29.904,29.1011,29.65,698352,0
+ABCL.US,D,20210420,000000,29.64,29.76,27.01,27.73,1617267,0
+ABCL.US,D,20210421,000000,27.8,29.3,27.3762,29.06,814849,0
+ABCL.US,D,20210422,000000,29.5,29.98,28.26,29.23,439128,0
+ABCL.US,D,20210423,000000,28.76,29.89,28.76,29.33,415541,0
+ABCL.US,D,20210426,000000,29.55,31.81,29.132,31.6,679672,0
+ABCL.US,D,20210427,000000,31.31,31.445,29.18,29.48,855439,0
+ABCL.US,D,20210428,000000,29,30.62,28.96,30.03,516122,0
+ABCL.US,D,20210429,000000,30.06,30.3,28.66,28.78,719070,0
+ABCL.US,D,20210430,000000,28.63,29.07,26.5,26.65,1062202,0
+ABCL.US,D,20210503,000000,27,27.22,25.5,26,696998,0
+ABCL.US,D,20210504,000000,25.83,28.51,25.58,28,1719602,0
+ABCL.US,D,20210505,000000,28.72,30.35,28.53,29.42,1360628,0
+ABCL.US,D,20210506,000000,28.5017,29.01,27.55,28.7,850458,0
+ABCL.US,D,20210507,000000,28.4,29.9,28.2,29.09,484657,0
+ABCL.US,D,20210510,000000,28.89,29.09,27.56,27.67,784445,0
+ABCL.US,D,20210511,000000,26.5,28.4988,26.25,28.25,577889,0
+ABCL.US,D,20210512,000000,28,30.97,27.73,30.72,906771,0
+ABCL.US,D,20210513,000000,29.67,35,29.67,34.14,1797991,0
+ABCL.US,D,20210514,000000,31.75,32.88,30.5,31.75,902161,0
+ABCL.US,D,20210517,000000,31.5,36.05,31.5,34.17,896160,0
+ABCL.US,D,20210518,000000,33.87,34,32.6,32.99,659579,0
+ABCL.US,D,20210519,000000,32.56,32.57,31.32,32.35,327194,0
+ABCL.US,D,20210520,000000,32.35,32.96,31.13,31.79,365210,0
+ABCL.US,D,20210521,000000,31.21,32.7007,31.21,32.03,409539,0
+ABCL.US,D,20210524,000000,31.84,33.2287,31.84,32.62,343711,0
+ABCL.US,D,20210525,000000,32.26,33.6376,32.06,32.56,800149,0
+ABCL.US,D,20210526,000000,32.31,32.56,28.11,28.5,1947732,0
+ABCL.US,D,20210527,000000,28.2,28.5,26.78,27.15,1581894,0
+ABCL.US,D,20210528,000000,27.3,28.36,26.65,26.83,1238702,0
+ABCL.US,D,20210601,000000,27.25,27.47,26.05,26.44,1149458,0
+ABCL.US,D,20210602,000000,26.5,27.6,26.16,26.87,928751,0
+ABCL.US,D,20210603,000000,26.7,26.9342,25.17,25.57,1042451,0
+ABCL.US,D,20210604,000000,25.69,26.0045,25.2,25.97,769830,0
+ABCL.US,D,20210607,000000,25.8,27.4603,25.62,26.23,815165,0
+ABCL.US,D,20210608,000000,26.31,26.83,24.75,24.98,1328751,0
+ABCL.US,D,20210609,000000,23.5,24.84,23.25,23.84,3872647,0
+ABCL.US,D,20210610,000000,24.475,25.02,23.85,24.84,3645825,0
+ABCL.US,D,20210611,000000,25.47,26.49,24.99,25.9,4290240,0
+ABCL.US,D,20210614,000000,26.6021,26.6021,24.18,24.55,3569452,0
+ABCL.US,D,20210615,000000,24.88,24.88,23.47,23.53,2295977,0
+ABCL.US,D,20210616,000000,23.6,24,22.88,23.04,1910698,0
+ABCL.US,D,20210617,000000,23.01,23.09,22.35,22.81,2114562,0
+ABCL.US,D,20210618,000000,22.8,23.4,22.345,23.19,2929406,0
+ABCL.US,D,20210621,000000,23.2,23.23,21.83,22.72,2506795,0
+ABCL.US,D,20210622,000000,22.5,22.85,21.9327,22.07,1539317,0
+ABCL.US,D,20210623,000000,21,21.77,19.8,21.71,6377653,0
+ABCL.US,D,20210624,000000,22.2741,22.38,20.8,21.26,3417107,0
+ABCL.US,D,20210625,000000,21.12,21.2,20.15,20.74,3134732,0
+ABCL.US,D,20210628,000000,20.54,20.8327,20.05,20.19,2760848,0
+ABCL.US,D,20210629,000000,20.36,21.4,20.12,21.28,2300298,0
+ABCL.US,D,20210630,000000,21.29,22.4997,20.83,22,2137207,0
+ABCL.US,D,20210701,000000,22.51,22.51,20.5,20.56,1963372,0
+ABCL.US,D,20210702,000000,20.22,20.59,19.83,20.48,1781991,0
+ABCL.US,D,20210706,000000,20.46,21.1,19.575,19.62,1840657,0
+ABCL.US,D,20210707,000000,19.8,19.9,18.3,19,3085765,0
+ABCL.US,D,20210708,000000,18.49,18.77,17.88,18.52,1897244,0
+ABCL.US,D,20210709,000000,18.75,19.42,17.91,19.37,1782234,0
+ABCL.US,D,20210712,000000,19.39,20.2,18.62,18.65,1150584,0
+ABCL.US,D,20210713,000000,18.58,18.67,17.78,17.83,1624967,0
+ABCL.US,D,20210714,000000,17.83,18.07,16.75,16.88,2871574,0
+ABCL.US,D,20210715,000000,17.14,17.29,16.3,16.53,2254809,0
+ABCL.US,D,20210716,000000,16.51,17.02,16.06,16.93,1544584,0
+ABCL.US,D,20210719,000000,16.58,16.9499,16.08,16.42,1195905,0
+ABCL.US,D,20210720,000000,16.3,16.59,15.8,16.34,1168810,0
+ABCL.US,D,20210721,000000,16.37,16.97,16.36,16.62,893097,0
+ABCL.US,D,20210722,000000,16.75,16.8612,16,16.03,1029817,0
+ABCL.US,D,20210723,000000,16.05,16.35,15.72,15.79,1387506,0
+ABCL.US,D,20210726,000000,15.88,16.44,15.01,15.39,1914475,0
+ABCL.US,D,20210727,000000,15.35,15.45,14.51,14.85,1993625,0
+ABCL.US,D,20210728,000000,14.95,16.4299,14.93,16.08,1990669,0
+ABCL.US,D,20210729,000000,16.2,16.55,15.39,15.62,1302289,0
+ABCL.US,D,20210730,000000,15.6,16.17,15.08,15.17,1014682,0
+ABCL.US,D,20210802,000000,15.35,16.31,15.2627,15.82,1000642,0
+ABCL.US,D,20210803,000000,16,16,15.35,15.75,1029181,0
+ABCL.US,D,20210804,000000,15.77,15.77,15.06,15.23,1159453,0
+ABCL.US,D,20210805,000000,15.4721,15.83,15.1,15.61,1228261,0
+ABCL.US,D,20210806,000000,15.85,15.85,14.775,14.97,1636573,0
+ABCL.US,D,20210809,000000,15.03,16.49,14.98,16.2,1848510,0
+ABCL.US,D,20210810,000000,16.5,16.58,15.16,15.59,1756899,0
+ABCL.US,D,20210811,000000,15.63,15.735,14.93,15.28,1471135,0
+ABCL.US,D,20210812,000000,15.28,15.95,15.11,15.19,1865147,0
+ABCL.US,D,20210813,000000,15,18.95,15,17.89,9978213,0
+ABCL.US,D,20210816,000000,17.83,17.94,16.68,17.66,2014998,0
+ABCL.US,D,20210817,000000,16.66,17.22,15.5,16.59,3084146,0
+ABCL.US,D,20210818,000000,16.98,17.26,16.36,16.75,2366094,0
+ABCL.US,D,20210819,000000,16.5,16.5,15.45,15.79,3200083,0
+ABCL.US,D,20210820,000000,15.8,16.28,15.52,16.04,1470478,0
+ABCL.US,D,20210823,000000,16.49,17.17,16.15,16.91,1524639,0
+ABCL.US,D,20210824,000000,17.09,17.29,16.8,17.06,1030493,0
+ABCL.US,D,20210825,000000,17.07,18.3399,16.96,17.65,1856547,0
+ABCL.US,D,20210826,000000,17.82,17.8553,16.86,17.37,933810,0
+ABCL.US,D,20210827,000000,17.35,18.16,17.04,17.58,1682360,0
+ABCL.US,D,20210830,000000,17.86,17.99,16.9,17.35,1032100,0
+ABCL.US,D,20210831,000000,17.5,17.605,16.62,16.78,1710656,0
+ABCL.US,D,20210901,000000,16.78,17.41,16.545,16.93,1567631,0
+ABCL.US,D,20210902,000000,17.14,17.68,16.78,17.55,1315529,0
+ABCL.US,D,20210903,000000,17.6612,19.12,17.44,18.74,3005023,0
+ABCL.US,D,20210907,000000,19.46,19.52,18.7,18.95,2866451,0
+ABCL.US,D,20210908,000000,19.035,19.24,18.11,18.24,1432360,0
+ABCL.US,D,20210909,000000,18.24,18.59,17.96,18.43,1135286,0
+ABCL.US,D,20210910,000000,19.72,19.72,18.51,18.99,1588594,0
+ABCL.US,D,20210913,000000,18.93,18.99,17.6275,17.73,2875112,0
+ABCL.US,D,20210914,000000,17.8,17.96,17.4,17.56,1982913,0
+ABCL.US,D,20210915,000000,19.18,19.54,17.95,18.81,7188110,0
+ABCL.US,D,20210916,000000,18.79,19.88,18.37,19.8,6508789,0
+ABCL.US,D,20210917,000000,22.63,22.6337,19.81,20.36,14636227,0
+ABCL.US,D,20210920,000000,19.37,21.29,19.17,20.65,4906015,0
+ABCL.US,D,20210921,000000,20.53,21.1787,19.75,21.08,3426074,0
+ABCL.US,D,20210922,000000,21.21,21.62,20.62,21.34,3220894,0
+ABCL.US,D,20210923,000000,21.41,22.0879,20.68,21.15,3962837,0
+ABCL.US,D,20210924,000000,21,21.31,20.76,21.15,1663151,0
+ABCL.US,D,20210927,000000,21.17,21.46,20.47,20.99,2619165,0
+ABCL.US,D,20210928,000000,20.57,20.68,19.3275,19.61,3738078,0
+ABCL.US,D,20210929,000000,19.69,20.02,19.11,19.45,1262410,0
+ABCL.US,D,20210930,000000,19.4,20.3,19.12,20.04,1558781,0
+ABCL.US,D,20211001,000000,19.06,19.41,16.765,17.2,8070482,0
+ABCL.US,D,20211004,000000,16.98,17,16.22,16.43,2086827,0
+ABCL.US,D,20211005,000000,16.43,16.88,16.18,16.53,1672736,0
+ABCL.US,D,20211006,000000,16.18,16.29,15.45,15.55,2424094,0
+ABCL.US,D,20211007,000000,15.67,16.2,15.41,15.78,1827682,0
+ABCL.US,D,20211008,000000,15.79,15.9,15.24,15.37,1797165,0
+ABCL.US,D,20211011,000000,15.39,15.41,14.8,14.85,2016420,0
+ABCL.US,D,20211012,000000,14.9,15.35,14.78,15.12,1215921,0
+ABCL.US,D,20211013,000000,15.15,15.58,14.97,15.52,1224436,0
+ABCL.US,D,20211014,000000,15.58,16.37,15.54,15.91,1304131,0
+ABCL.US,D,20211015,000000,15.96,16.02,15.4,15.53,1076329,0
+ABCL.US,D,20211018,000000,15.42,15.75,15.17,15.28,1075783,0
+ABCL.US,D,20211019,000000,15.3,16.3782,15.3,15.97,1395284,0
+ABCL.US,D,20211020,000000,15.99,16.12,15.79,16.04,717776,0
+ABCL.US,D,20211021,000000,15.99,16.49,15.98,16.3,974846,0
+ABCL.US,D,20211022,000000,16.16,16.2011,15.6,15.97,839467,0
+ABCL.US,D,20211025,000000,15.92,16.51,15.92,16.47,997465,0
+ABCL.US,D,20211026,000000,16.16,16.47,15.41,15.58,2001764,0
+ABCL.US,D,20211027,000000,15.54,15.73,15.03,15.37,1068864,0
+ABCL.US,D,20211028,000000,15.39,16.05,15.19,15.92,1239616,0
+ABCL.US,D,20211029,000000,15.75,16.219,15.62,15.71,799266,0
+ABCL.US,D,20211101,000000,15.77,17.25,15.76,17.03,1649863,0
+ABCL.US,D,20211102,000000,16.96,17.9,16.57,17.73,1777476,0
+ABCL.US,D,20211103,000000,17.93,17.93,17.2,17.62,898478,0
+ABCL.US,D,20211104,000000,17.57,17.7,16.96,17.37,775598,0
+ABCL.US,D,20211105,000000,15.91,16.15,15,15.09,5201336,0
+ABCL.US,D,20211108,000000,15.19,15.65,15.155,15.33,2193552,0
+ABCL.US,D,20211109,000000,15.4,15.5,14.66,14.71,2436665,0
+ABCL.US,D,20211110,000000,13.54,15.13,13.18,14.14,3332081,0
+ABCL.US,D,20211111,000000,14.22,15.11,14.21,15.05,1724808,0
+ABCL.US,D,20211112,000000,15.13,15.51,14.78,15.02,2082773,0
+ABCL.US,D,20211115,000000,15.57,16.77,15.51,16.39,3135438,0
+ABCL.US,D,20211116,000000,16.3,16.68,15.94,16.36,1600283,0
+ABCL.US,D,20211117,000000,16.25,16.25,14.65,14.82,2108051,0
+ABCL.US,D,20211118,000000,15,15.31,14.75,15.31,1442866,0
+ABCL.US,D,20211119,000000,15.57,15.9,15.13,15.8,1819028,0
+ABCL.US,D,20211122,000000,15.78,15.79,14.32,14.42,1826915,0
+ABCL.US,D,20211123,000000,14.33,14.39,13.47,13.96,1809780,0
+ABCL.US,D,20211124,000000,13.91,14.45,13.6,14.44,774736,0
+ABCL.US,D,20211126,000000,14.45,14.47,13.75,13.99,1096105,0
+ABCL.US,D,20211129,000000,14.22,14.27,13.73,14.1,1376007,0
+ABCL.US,D,20211130,000000,14,15.3507,13.96,14.96,2263790,0
+ABCL.US,D,20211201,000000,14.79,15.17,14.5,14.58,1509578,0
+ABCL.US,D,20211202,000000,14.38,14.9149,14.09,14.83,1140429,0
+ABCL.US,D,20211203,000000,14.87,14.94,13.69,14.02,2936662,0
+ABCL.US,D,20211206,000000,13.92,13.92,13.02,13.5,2532988,0
+ABCL.US,D,20211207,000000,13.68,14.61,13.68,14.55,1878404,0
+ABCL.US,D,20211208,000000,14.66,15.37,14.4589,15.12,1923686,0
+ABCL.US,D,20211209,000000,15.07,15.1,14.5,14.55,946816,0
+ABCL.US,D,20211210,000000,14.45,14.93,13.81,13.97,2007268,0
+ABCL.US,D,20211213,000000,14.11,14.45,13.43,13.78,1864365,0
+ABCL.US,D,20211214,000000,13.53,13.75,13.12,13.16,2010237,0
+ABCL.US,D,20211215,000000,13.12,13.2284,12.2,12.99,3512439,0
+ABCL.US,D,20211216,000000,12.47,13.76,12.47,13.69,3896900,0
+ABCL.US,D,20211217,000000,13.93,15.55,13.27,14.98,5273583,0
+ABCL.US,D,20211220,000000,14.58,15.28,14.36,14.6,1409907,0
+ABCL.US,D,20211221,000000,14.92,15.7999,14.6,15.74,1510888,0
+ABCL.US,D,20211222,000000,15.53,15.9,15.14,15.4,1014467,0
+ABCL.US,D,20211223,000000,15.43,15.4879,14.51,14.93,1765783,0
+ABCL.US,D,20211227,000000,14.93,15.65,14.71,14.75,1374917,0
+ABCL.US,D,20211228,000000,14.6,14.74,13.705,13.71,1622796,0
+ABCL.US,D,20211229,000000,13.64,13.95,13.3,13.67,2014519,0
+ABCL.US,D,20211230,000000,13.68,14.7,13.585,14.34,2779456,0
+ABCL.US,D,20211231,000000,14.34,14.93,14.22,14.3,1026587,0
+ABCL.US,D,20220103,000000,14.47,14.79,13.93,14.14,1022767,0
+ABCL.US,D,20220104,000000,14.28,14.28,13.0408,13.27,1943083,0
+ABCL.US,D,20220105,000000,13.32,13.56,12.23,12.26,1952131,0
+ABCL.US,D,20220106,000000,12.3163,12.4,11.432,12.09,2127164,0
+ABCL.US,D,20220107,000000,12.17,12.59,11.5,11.82,1573070,0
+ABCL.US,D,20220110,000000,11.71,11.93,11.005,11.88,1961910,0
+ABCL.US,D,20220111,000000,11.94,12.45,11.765,12.06,2263883,0
+ABCL.US,D,20220112,000000,12.3,12.345,11.63,11.67,1204996,0
+ABCL.US,D,20220113,000000,11.61,11.63,10.83,10.86,2121048,0
+ABCL.US,D,20220114,000000,10.77,10.8,9.92,10.05,3533317,0
+ABCL.US,D,20220118,000000,9.96,10.03,9.6,9.71,3793792,0
+ABCL.US,D,20220119,000000,9.82,10.09,9.39,9.42,1778961,0
+ABCL.US,D,20220120,000000,9.51,9.79,9.05,9.08,1577858,0
+ABCL.US,D,20220121,000000,9.1195,9.1195,8.51,8.64,2611417,0
+ABCL.US,D,20220124,000000,8.46,8.61,7.42,8.57,4980145,0
+ABCL.US,D,20220125,000000,8.4,8.74,8.1,8.37,1566803,0
+ABCL.US,D,20220126,000000,8.63,8.67,7.78,7.81,2465820,0
+ABCL.US,D,20220127,000000,8.05,8.05,7.6211,7.77,2161898,0
+ABCL.US,D,20220128,000000,8.22,8.62,7.71,8.59,2707532,0
+ABCL.US,D,20220131,000000,8.64,9.09,8.64,8.99,1941175,0
+ABCL.US,D,20220201,000000,9.1,9.53,8.77,9.31,1694550,0
+ABCL.US,D,20220202,000000,9.385,9.435,9.08,9.28,2889793,0
+ABCL.US,D,20220203,000000,9.1,9.55,8.95,9.34,2552428,0
+ABCL.US,D,20220204,000000,9.23,9.47,9,9.3,1827795,0
+ABCL.US,D,20220207,000000,9.3,9.75,9.25,9.46,1311598,0
+ABCL.US,D,20220208,000000,9.38,9.54,9.19,9.24,1474211,0
+ABCL.US,D,20220209,000000,9.45,9.93,9.43,9.68,1899887,0
+ABCL.US,D,20220210,000000,9.58,9.8,9.3,9.6,5188978,0
+ABCL.US,D,20220211,000000,9.9684,10.09,9.53,9.64,4503570,0
+ABCL.US,D,20220214,000000,9.64,10.0778,9.42,9.5,2106014,0
+ABCL.US,D,20220215,000000,9.62,10.02,9.62,9.98,1771390,0
+ABCL.US,D,20220216,000000,9.98,9.99,9.7,9.8,1434546,0
+ABCL.US,D,20220217,000000,9.62,9.75,9.16,9.3,1208746,0
+ABCL.US,D,20220218,000000,9.27,9.45,9.03,9.16,1148779,0
+ABCL.US,D,20220222,000000,9.04,9.28,8.7,8.81,2066623,0
+ABCL.US,D,20220223,000000,8.89,8.93,8.25,8.26,1716213,0
+ABCL.US,D,20220224,000000,7.91,8.49,7.85,8.45,2959968,0
+ABCL.US,D,20220225,000000,9.36,9.36,8.565,8.93,3536265,0
+ABCL.US,D,20220228,000000,8.99,8.99,8.41,8.71,2996817,0
+ABCL.US,D,20220301,000000,8.6,9.3,8.6,9.04,1944857,0
+ABCL.US,D,20220302,000000,9.4,9.7,9.06,9.43,1821042,0
+ABCL.US,D,20220303,000000,9.46,9.4998,8.95,9.04,1216111,0
+ABCL.US,D,20220304,000000,8.92,9.115,8.51,8.53,1224943,0
+ABCL.US,D,20220307,000000,8.45,8.82,8.18,8.28,1648392,0
+ABCL.US,D,20220308,000000,8.22,8.545,7.81,8.19,1984348,0
+ABCL.US,D,20220309,000000,8.38,8.6986,8.31,8.54,1555568,0
+ABCL.US,D,20220310,000000,8.39,8.5,8.0999,8.38,1339864,0
+ABCL.US,D,20220311,000000,8.45,8.46,7.73,7.75,1948748,0
+ABCL.US,D,20220314,000000,7.99,8.12,7.35,7.46,2052200,0
+ABCL.US,D,20220315,000000,7.53,7.93,7.42,7.77,2808628,0
+ABCL.US,D,20220316,000000,8,8.52,7.96,8.5,1696015,0
+ABCL.US,D,20220317,000000,8.41,9,8.26,8.82,1026510,0
+ABCL.US,D,20220318,000000,8.71,9,8.71,8.83,1651567,0
+ABCL.US,D,20220321,000000,8.82,9,8.64,8.82,1270011,0
+ABCL.US,D,20220322,000000,8.85,9.595,8.7001,9.41,1812786,0
+ABCL.US,D,20220323,000000,9.27,9.73,9.11,9.42,2129649,0
+ABCL.US,D,20220324,000000,9.505,9.72,9.2,9.71,1479918,0
+ABCL.US,D,20220325,000000,9.83,9.83,9.194,9.54,2501502,0
+ABCL.US,D,20220328,000000,9.47,9.6999,9.2,9.49,1777777,0
+ABCL.US,D,20220329,000000,9.6,9.9,9.33,9.78,2623751,0
+ABCL.US,D,20220330,000000,9.78,10.22,9.6046,9.75,1601873,0
+ABCL.US,D,20220331,000000,9.7,9.85,9.47,9.75,907987,0
+ABCL.US,D,20220401,000000,9.83,10.27,9.83,10.13,1379563,0
+ABCL.US,D,20220404,000000,10.18,10.545,10.12,10.41,1333136,0
+ABCL.US,D,20220405,000000,10.38,10.49,9.92,10.06,1901202,0
+ABCL.US,D,20220406,000000,9.88,9.95,9.5738,9.93,2045686,0
+ABCL.US,D,20220407,000000,9.94,9.99,9.525,9.75,1059536,0
+ABCL.US,D,20220408,000000,9.71,9.71,8.78,9.04,2165611,0
+ABCL.US,D,20220411,000000,8.95,8.95,8.56,8.83,1369028,0
+ABCL.US,D,20220412,000000,8.95,9.1,8.47,8.66,1239994,0
+ABCL.US,D,20220413,000000,8.7,9.065,8.57,9.01,831173,0
+ABCL.US,D,20220414,000000,8.98,9.17,8.74,8.99,865497,0
+ABCL.US,D,20220418,000000,8.92,8.92,8.21,8.41,1045791,0
+ABCL.US,D,20220419,000000,8.33,8.75,8.29,8.67,759431,0
+ABCL.US,D,20220420,000000,8.82,8.82,8.37,8.46,758626,0
+ABCL.US,D,20220421,000000,8.54,8.68,8.13,8.17,1395260,0
+ABCL.US,D,20220422,000000,8.11,8.34,7.9,7.98,896892,0
+ABCL.US,D,20220425,000000,7.9,8.12,7.69,8.06,1489226,0
+ABCL.US,D,20220426,000000,7.99,7.99,7.51,7.56,1166382,0
+ABCL.US,D,20220427,000000,7.7,7.84,7.43,7.76,991619,0
+ABCL.US,D,20220428,000000,7.85,7.89,7.292,7.88,1215491,0
+ABCL.US,D,20220429,000000,7.94,7.985,7.64,7.67,812033,0
+ABCL.US,D,20220502,000000,7.63,8.1,7.58,8.07,1305527,0
+ABCL.US,D,20220503,000000,8.01,8.34,7.94,8.04,1383229,0
+ABCL.US,D,20220504,000000,8.1,8.43,7.7001,8.28,1343435,0
+ABCL.US,D,20220505,000000,8.13,8.13,7.53,7.76,1195722,0
+ABCL.US,D,20220506,000000,7.75,7.75,7.0566,7.44,1934227,0
+ABCL.US,D,20220509,000000,7.17,7.215,6.49,6.5,2660982,0
+ABCL.US,D,20220510,000000,6.48,6.95,6.1,6.64,3363344,0
+ABCL.US,D,20220511,000000,6.96,6.96,5.7,5.72,6202221,0
+ABCL.US,D,20220512,000000,5.61,6.78,5.42,6.71,7056891,0
+ABCL.US,D,20220513,000000,6.86,7.41,6.81,7.23,3211301,0
+ABCL.US,D,20220516,000000,7.22,7.91,6.92,7.81,2600277,0
+ABCL.US,D,20220517,000000,8,8.24,7.79,8.15,2464082,0
+ABCL.US,D,20220518,000000,7.92,8.57,7.9001,8.03,1675688,0
+ABCL.US,D,20220519,000000,7.95,8.52,7.92,8.3,1312215,0
+ABCL.US,D,20220520,000000,8.45,8.48,7.65,7.9,1300387,0
+ABCL.US,D,20220523,000000,7.95,7.96,7.59,7.67,865203,0
+ABCL.US,D,20220524,000000,7.54,7.6,7.05,7.26,1454400,0
+ABCL.US,D,20220525,000000,7.22,7.54,7.22,7.5,937563,0
+ABCL.US,D,20220526,000000,7.52,7.71,7.4,7.5,1335206,0
+ABCL.US,D,20220527,000000,7.58,7.985,7.45,7.9,2135707,0
+ABCL.US,D,20220531,000000,7.86,7.98,7.54,7.62,1445285,0
+ABCL.US,D,20220601,000000,7.69,8.15,7.5,7.8,3597177,0
+ABCL.US,D,20220602,000000,7.8,7.9499,7.63,7.72,1785050,0
+ABCL.US,D,20220603,000000,7.6,7.68,7.41,7.54,1744515,0
+ABCL.US,D,20220606,000000,7.71,7.83,7.375,7.67,1970216,0
+ABCL.US,D,20220607,000000,7.62,8.0907,7.55,7.83,1414370,0
+ABCL.US,D,20220608,000000,7.82,8.105,7.735,7.96,1442511,0
+ABCL.US,D,20220609,000000,8.48,9.1,8.39,8.39,6200762,0
+ABCL.US,D,20220610,000000,8.21,8.6,8.18,8.34,3327211,0
+ABCL.US,D,20220613,000000,7.92,8.36,7.88,8.2,3109832,0
+ABCL.US,D,20220614,000000,8.24,9,8.045,8.8,3267393,0
+ABCL.US,D,20220615,000000,8.84,9.5623,8.79,9.27,3058558,0
+ABCL.US,D,20220616,000000,9.07,9.39,8.89,9.26,2715385,0
+ABCL.US,D,20220617,000000,9.32,10.45,9.3,10.12,4625239,0
+ABCL.US,D,20220621,000000,10.16,10.46,9.78,9.81,4728706,0
+ABCL.US,D,20220622,000000,9.67,10.71,9.611,10.29,4343586,0
+ABCL.US,D,20220623,000000,10.36,10.8,10.29,10.55,3078330,0
+ABCL.US,D,20220624,000000,10.64,10.76,10.12,10.65,25520206,0
+ABCL.US,D,20220627,000000,10.68,10.69,10.025,10.27,3133326,0
+ABCL.US,D,20220628,000000,10.22,10.485,9.97,10.26,2121880,0
+ABCL.US,D,20220629,000000,10.17,10.41,9.855,10.11,3132493,0
+ABCL.US,D,20220630,000000,9.98,10.95,9.94,10.65,3061669,0
+ABCL.US,D,20220701,000000,10.61,10.92,10.43,10.64,1979933,0
+ABCL.US,D,20220705,000000,10.33,10.55,10.06,10.38,2620716,0
+ABCL.US,D,20220706,000000,10.37,10.84,10.31,10.58,1870148,0
+ABCL.US,D,20220707,000000,10.55,11.595,10.4935,11.49,2490631,0
+ABCL.US,D,20220708,000000,11.34,11.88,11.07,11.58,1604976,0
+ABCL.US,D,20220711,000000,11.44,11.65,11.085,11.11,1199429,0
+ABCL.US,D,20220712,000000,11.2,11.485,10.91,11.39,1599320,0
+ABCL.US,D,20220713,000000,11.11,12,11.01,11.32,1637066,0
+ABCL.US,D,20220714,000000,11.3,11.41,10.91,11.1,1839048,0
+ABCL.US,D,20220715,000000,10.95,11.0396,10.09,10.54,3313892,0
+ABCL.US,D,20220718,000000,10.69,10.86,10.34,10.45,1796771,0
+ABCL.US,D,20220719,000000,10.58,10.83,10.47,10.65,1241546,0
+ABCL.US,D,20220720,000000,10.63,11.13,10.3103,10.65,1803520,0
+ABCL.US,D,20220721,000000,10.65,10.66,10.36,10.47,1399683,0
+ABCL.US,D,20220722,000000,10.48,10.48,9.93,10.07,1586779,0
+ABCL.US,D,20220725,000000,10.08,10.225,9.91,10.1,1203669,0
+ABCL.US,D,20220726,000000,10.11,10.355,9.8736,10.19,1280959,0
+ABCL.US,D,20220727,000000,10.24,10.63,10.025,10.51,1202867,0
+ABCL.US,D,20220728,000000,10.56,10.64,10.2,10.43,946472,0
+ABCL.US,D,20220729,000000,10.41,10.6,10.01,10.04,1830083,0
+ABCL.US,D,20220801,000000,10.04,10.195,9.88,10.145,1981541,0
+ABCL.US,D,20220802,000000,10.11,11.005,10.11,10.72,1733116,0
+ABCL.US,D,20220803,000000,10.93,11.01,10.645,10.98,1084422,0
+ABCL.US,D,20220804,000000,11,11.46,11,11.33,1343902,0
+ABCL.US,D,20220805,000000,11.12,11.655,10.87,11.32,1661083,0
+ABCL.US,D,20220808,000000,11.65,11.92,11.045,11.76,3015868,0
+ABCL.US,D,20220809,000000,11.8,11.92,10.86,11.11,2718839,0
+ABCL.US,D,20220810,000000,10.72,13.74,10.64,13.34,7495171,0
+ABCL.US,D,20220811,000000,13.35,14.5,12.96,13.36,4235413,0
+ABCL.US,D,20220812,000000,13.51,13.97,13.14,13.68,1836582,0
+ABCL.US,D,20220815,000000,13.7,14.08,13.48,13.54,1647525,0
+ABCL.US,D,20220816,000000,13.47,13.53,12.645,12.75,2407792,0
+ABCL.US,D,20220817,000000,12.56,13.13,12.27,13.01,2335237,0
+ABCL.US,D,20220818,000000,12.97,12.99,12.12,12.45,1978902,0
+ABCL.US,D,20220819,000000,12.32,12.39,11.1401,11.44,3320022,0
+ABCL.US,D,20220822,000000,11.22,11.46,10.61,11.01,2563542,0
+ABCL.US,D,20220823,000000,11.09,11.61,11.01,11.47,1693629,0
+ABCL.US,D,20220824,000000,11.53,11.97,11.38,11.85,1196239,0
+ABCL.US,D,20220825,000000,12,12.2,11.65,12.18,1137205,0
+ABCL.US,D,20220826,000000,12.15,12.17,11.1,11.26,1813447,0
+ABCL.US,D,20220829,000000,11.07,11.35,10.59,10.63,1643421,0
+ABCL.US,D,20220830,000000,10.83,10.86,10.35,10.66,1591261,0
+ABCL.US,D,20220831,000000,10.82,10.92,10.54,10.68,767561,0
+ABCL.US,D,20220901,000000,10.54,11.09,10.47,11.07,1415686,0
+ABCL.US,D,20220902,000000,11.18,11.2,10.69,10.84,1024929,0
+ABCL.US,D,20220906,000000,10.94,10.94,10.43,10.46,1265309,0
+ABCL.US,D,20220907,000000,10.49,10.94,10.4,10.86,1205436,0
+ABCL.US,D,20220908,000000,10.73,11.32,10.71,11.3,1047966,0
+ABCL.US,D,20220909,000000,11.39,11.57,11.19,11.2,1003701,0
+ABCL.US,D,20220912,000000,11.22,11.275,10.98,11.08,1166933,0
+ABCL.US,D,20220913,000000,10.71,10.86,10.6,10.74,1227378,0
+ABCL.US,D,20220914,000000,10.76,10.885,10.5501,10.84,1211952,0
+ABCL.US,D,20220915,000000,10.78,11.12,10.77,10.88,1370408,0
+ABCL.US,D,20220916,000000,10.7,10.76,10.28,10.35,2203569,0
+ABCL.US,D,20220919,000000,10.21,10.44,9.8,10.42,2101212,0
+ABCL.US,D,20220920,000000,10.24,10.455,10.13,10.29,914447,0
+ABCL.US,D,20220921,000000,10.33,10.58,10.01,10.23,1447072,0
+ABCL.US,D,20220922,000000,10.14,10.175,9.57,9.69,1615462,0
+ABCL.US,D,20220923,000000,9.59,9.61,9.09,9.2,1792564,0
+ABCL.US,D,20220926,000000,9.19,9.5101,9.0913,9.22,1846102,0
+ABCL.US,D,20220927,000000,9.36,9.515,9.24,9.43,1693494,0
+ABCL.US,D,20220928,000000,9.54,10.05,9.525,9.97,2268581,0
+ABCL.US,D,20220929,000000,9.82,9.905,9.575,9.85,1913292,0
+ABCL.US,D,20220930,000000,9.77,10.105,9.73,9.89,1778267,0
+ABCL.US,D,20221003,000000,10.08,10.32,9.68,10.25,2791842,0
+ABCL.US,D,20221004,000000,10.51,11.24,10.34,11.24,2597128,0
+ABCL.US,D,20221005,000000,11,11.4,10.761,11.23,2369013,0
+ABCL.US,D,20221006,000000,11.23,11.45,11.03,11.41,1543319,0
+ABCL.US,D,20221007,000000,11.09,11.3,10.71,10.75,1378617,0
+ABCL.US,D,20221010,000000,10.73,11.08,10.32,10.92,1283190,0
+ABCL.US,D,20221011,000000,10.88,11.135,10.38,10.94,1355810,0
+ABCL.US,D,20221012,000000,10.98,10.99,10.35,10.64,1141530,0
+ABCL.US,D,20221013,000000,10.32,10.8,10.05,10.73,1276575,0
+ABCL.US,D,20221014,000000,10.84,10.9499,10.29,10.34,855445,0
+ABCL.US,D,20221017,000000,10.58,10.8899,10.49,10.64,898527,0
+ABCL.US,D,20221018,000000,10.93,11.06,10.51,10.64,1093942,0
+ABCL.US,D,20221019,000000,10.45,10.5135,9.97,10.19,1521366,0
+ABCL.US,D,20221020,000000,10.15,10.41,10.01,10.1,1395023,0
+ABCL.US,D,20221021,000000,10.18,10.35,9.83,10.31,1441823,0
+ABCL.US,D,20221024,000000,10.13,10.275,9.83,10.25,1231305,0
+ABCL.US,D,20221025,000000,10.36,10.93,10.35,10.73,2064564,0
+ABCL.US,D,20221026,000000,10.76,11.05,10.46,10.82,1850842,0
+ABCL.US,D,20221027,000000,10.95,10.95,10.56,10.74,1595226,0
+ABCL.US,D,20221028,000000,10.8,11.765,10.68,11.71,3019423,0
+ABCL.US,D,20221031,000000,11.63,12.07,11.6227,11.83,2244129,0
+ABCL.US,D,20221101,000000,12.01,12.32,11.32,11.5,2348667,0
+ABCL.US,D,20221102,000000,11.61,12.47,11.51,12,2134840,0
+ABCL.US,D,20221103,000000,11.84,12.465,11.72,12.11,2096908,0
+ABCL.US,D,20221104,000000,12.2,12.36,11.7,11.91,1857251,0
+ABCL.US,D,20221107,000000,11.94,12.32,11.86,12.01,1393650,0
+ABCL.US,D,20221108,000000,12,12.55,11.82,12.24,2499727,0
+ABCL.US,D,20221109,000000,12.99,12.995,11.554,11.81,5098382,0
+ABCL.US,D,20221110,000000,12.41,12.93,11.89,12.91,2506601,0
+ABCL.US,D,20221111,000000,12.85,13.8296,12.78,13.58,3200755,0
+ABCL.US,D,20221114,000000,13.425,14.68,13.425,14.27,3158548,0
+ABCL.US,D,20221115,000000,14.56,14.97,14.13,14.49,2602476,0
+ABCL.US,D,20221116,000000,14.73,14.8,14.071,14.52,1677983,0
+ABCL.US,D,20221117,000000,14.27,14.27,13.81,14.08,2080311,0
+ABCL.US,D,20221118,000000,14.4,14.42,14.01,14.16,1377953,0
+ABCL.US,D,20221121,000000,13.97,14.175,13.7406,14.06,1351777,0
+ABCL.US,D,20221122,000000,14.1,14.1,13.78,13.98,1288883,0
+ABCL.US,D,20221123,000000,14.03,14.15,13.7681,14,1040774,0
+ABCL.US,D,20221125,000000,13.98,14.14,13.39,13.52,598559,0
+ABCL.US,D,20221128,000000,13.5,13.73,13.36,13.56,1245541,0
+ABCL.US,D,20221129,000000,13.56,13.6993,13.25,13.36,1168976,0
+ABCL.US,D,20221130,000000,13.49,14,11.8601,12.87,4888353,0
+ABCL.US,D,20221201,000000,12.77,13.78,12.76,13.18,2009794,0
+ABCL.US,D,20221202,000000,13.08,13.08,12.19,12.71,1640002,0
+ABCL.US,D,20221205,000000,12.65,12.72,11.85,11.91,5553220,0
+ABCL.US,D,20221206,000000,11.99,11.99,11.4,11.51,1486004,0
+ABCL.US,D,20221207,000000,11.38,11.47,11.08,11.14,2655512,0
+ABCL.US,D,20221208,000000,11.23,11.2643,10.91,11.14,2658255,0
+ABCL.US,D,20221209,000000,11.03,11.14,10.44,10.47,1736981,0
+ABCL.US,D,20221212,000000,10.57,10.6296,10.32,10.49,1550012,0
+ABCL.US,D,20221213,000000,10.97,11.03,10.015,10.08,2476921,0
+ABCL.US,D,20221214,000000,10.08,10.3399,9.96,10.13,1716888,0
+ABCL.US,D,20221215,000000,11.14,11.3,10.24,10.4,4483651,0
+ABCL.US,D,20221216,000000,10.17,10.39,9.95,10.21,3225038,0
+ABCL.US,D,20221219,000000,10.2,10.25,9.865,9.94,1679837,0
+ABCL.US,D,20221220,000000,9.85,10.43,9.81,10.41,1914081,0
+ABCL.US,D,20221221,000000,10.51,10.88,10.51,10.6,1592967,0
+ABCL.US,D,20221222,000000,10.52,10.56,10.27,10.54,1256414,0
+ABCL.US,D,20221223,000000,10.49,10.54,10.2743,10.33,1234923,0
+ABCL.US,D,20221227,000000,10.44,10.44,9.435,9.48,1573835,0
+ABCL.US,D,20221228,000000,9.41,9.635,9.345,9.57,1565110,0
+ABCL.US,D,20221229,000000,9.67,10.14,9.51,10.05,1634861,0
+ABCL.US,D,20221230,000000,9.92,10.16,9.9,10.13,1413948,0
+ABCL.US,D,20230103,000000,10.3,10.37,9.47,9.49,1799585,0
+ABCL.US,D,20230104,000000,9.58,9.6,9.25,9.37,1455720,0
+ABCL.US,D,20230105,000000,9.3,9.685,9.03,9.65,1661623,0
+ABCL.US,D,20230106,000000,9.7,9.7,9.41,9.51,1673767,0
+ABCL.US,D,20230109,000000,9.71,9.75,9.36,9.55,5366464,0
+ABCL.US,D,20230110,000000,9.5,9.63,9.33,9.38,1228541,0
+ABCL.US,D,20230111,000000,9.42,9.61,9.16,9.6,1613946,0
+ABCL.US,D,20230112,000000,9.7,10.215,9.405,10.2,1909325,0
+ABCL.US,D,20230113,000000,10.07,10.65,10.07,10.38,1620924,0
+ABCL.US,D,20230117,000000,10.45,10.55,10.22,10.54,1050543,0
+ABCL.US,D,20230118,000000,10.64,10.83,10.36,10.38,1422796,0
+ABCL.US,D,20230119,000000,10.22,10.38,10.035,10.16,930821,0
+ABCL.US,D,20230120,000000,10.33,10.43,10.05,10.34,1023040,0
+ABCL.US,D,20230123,000000,10.31,10.41,10.17,10.28,947479,0
+ABCL.US,D,20230124,000000,10.2,10.2,9.85,10.05,1264567,0
+ABCL.US,D,20230125,000000,9.95,10.44,9.78,10.41,1370539,0
+ABCL.US,D,20230126,000000,10.53,10.6919,10.22,10.52,1060068,0
+ABCL.US,D,20230127,000000,10.46,10.845,10.39,10.76,1247688,0
+ABCL.US,D,20230130,000000,10.67,10.78,10.27,10.4,1283368,0
+ABCL.US,D,20230131,000000,10.42,10.69,10.36,10.53,1307789,0
+ABCL.US,D,20230201,000000,10.58,10.845,10.215,10.76,1594968,0
+ABCL.US,D,20230202,000000,10.92,11.11,10.82,11.01,1331443,0
+ABCL.US,D,20230203,000000,10.83,11.375,10.73,11.18,1253830,0
+ABCL.US,D,20230206,000000,11.1,11.29,10.94,10.97,1139083,0
+ABCL.US,D,20230207,000000,10.94,11.025,10.56,10.81,1304003,0
+ABCL.US,D,20230208,000000,10.84,10.97,10.36,10.42,1293254,0
+ABCL.US,D,20230209,000000,10.5,10.5899,9.72,9.78,1754234,0
+ABCL.US,D,20230210,000000,9.76,10,9.5701,9.83,1918948,0
+ABCL.US,D,20230213,000000,9.9,9.925,9.62,9.77,1259436,0
+ABCL.US,D,20230214,000000,9.7,10.035,9.6582,9.97,1420616,0
+ABCL.US,D,20230215,000000,9.9,10.21,9.62,9.98,2355706,0
+ABCL.US,D,20230216,000000,9.85,10.06,9.475,9.5,2520810,0
+ABCL.US,D,20230217,000000,9.45,9.66,9.2607,9.59,2806823,0
+ABCL.US,D,20230221,000000,9.48,9.54,8.87,8.89,3522469,0
+ABCL.US,D,20230222,000000,8.7,8.81,8.235,8.79,3904077,0
+ABCL.US,D,20230223,000000,8.83,8.83,8.34,8.51,2095734,0
+ABCL.US,D,20230224,000000,8.37,8.525,8.3,8.37,2234694,0
+ABCL.US,D,20230227,000000,8.558,8.59,8.345,8.43,1533308,0
+ABCL.US,D,20230228,000000,8.49,8.63,8.4,8.4,1535814,0
+ABCL.US,D,20230301,000000,8.4,8.48,8.1,8.15,1339187,0
+ABCL.US,D,20230302,000000,8.1,8.195,7.885,8.18,1677860,0
+ABCL.US,D,20230303,000000,8.26,8.485,8.18,8.38,1139537,0
+ABCL.US,D,20230306,000000,8.38,8.41,8.075,8.1,1594605,0
+ABCL.US,D,20230307,000000,8.08,8.155,7.9609,8,1436676,0
+ABCL.US,D,20230308,000000,8,8.175,7.93,8.16,1234983,0
+ABCL.US,D,20230309,000000,8.13,8.17,7.79,7.87,1860955,0
+ABCL.US,D,20230310,000000,7.94,7.94,7.33,7.55,3242100,0
+ABCL.US,D,20230313,000000,7.44,7.68,7.39,7.42,2130689,0
+ABCL.US,D,20230314,000000,7.65,7.79,7.41,7.57,1721164,0
+ABCL.US,D,20230315,000000,7.43,7.47,7.235,7.43,1570017,0
+ABCL.US,D,20230316,000000,7.35,7.52,7.215,7.48,1269104,0
+ABCL.US,D,20230317,000000,7.45,7.57,7.295,7.39,3022096,0
+ABCL.US,D,20230320,000000,7.33,7.615,7.29,7.57,1201700,0
+ABCL.US,D,20230321,000000,7.71,7.75,7.5,7.62,1037252,0
+ABCL.US,D,20230322,000000,7.69,7.7,7.3,7.31,1181673,0
+ABCL.US,D,20230323,000000,7.35,7.4499,7.16,7.31,1736165,0
+ABCL.US,D,20230324,000000,7.26,7.375,7.13,7.34,1204397,0
+ABCL.US,D,20230327,000000,7.435,7.665,7.35,7.58,1097462,0
+ABCL.US,D,20230328,000000,7.5,7.74,7.5,7.55,962500,0
+ABCL.US,D,20230329,000000,7.62,7.65,7.48,7.62,1364355,0
+ABCL.US,D,20230330,000000,7.69,7.69,7.39,7.42,902294,0
+ABCL.US,D,20230331,000000,7.48,7.585,7.45,7.54,1394538,0
+ABCL.US,D,20230403,000000,7.59,7.59,7.125,7.48,1671195,0
+ABCL.US,D,20230404,000000,7.47,7.47,7.18,7.21,1343145,0
+ABCL.US,D,20230405,000000,7.19,7.3,7.1,7.15,1130091,0
+ABCL.US,D,20230406,000000,7.14,7.34,7.1,7.24,1274224,0
+ABCL.US,D,20230410,000000,7.2,7.24,7.065,7.2,1533186,0
+ABCL.US,D,20230411,000000,7.22,7.415,7.065,7.28,1963221,0
+ABCL.US,D,20230412,000000,7.345,7.46,7.205,7.29,1184248,0
+ABCL.US,D,20230413,000000,7.34,7.64,7.32,7.59,1285795,0
+ABCL.US,D,20230414,000000,7.63,7.63,7.28,7.38,1260840,0
+ABCL.US,D,20230417,000000,7.4,7.6287,7.24,7.39,1438265,0
+ABCL.US,D,20230418,000000,7.39,7.39,7.13,7.19,1435157,0
+ABCL.US,D,20230419,000000,7.11,7.27,7.1,7.21,1185565,0
+ABCL.US,D,20230420,000000,7.1,7.23,7.06,7.12,1195288,0
+ABCL.US,D,20230421,000000,7.13,7.365,7.079,7.21,1683061,0
+ABCL.US,D,20230424,000000,7.22,7.24,7.01,7.17,1573568,0
+ABCL.US,D,20230425,000000,7.1,7.11,6.71,6.73,2316134,0
+ABCL.US,D,20230426,000000,6.74,6.85,6.6,6.74,1570121,0
+ABCL.US,D,20230427,000000,6.77,6.83,6.6,6.64,1256082,0
+ABCL.US,D,20230428,000000,6.65,6.94,6.61,6.78,1237890,0
+ABCL.US,D,20230501,000000,6.81,6.8425,6.66,6.77,1518752,0
+ABCL.US,D,20230502,000000,6.75,6.76,6.405,6.46,1955171,0
+ABCL.US,D,20230503,000000,6.53,6.71,6.43,6.59,1619146,0
+ABCL.US,D,20230504,000000,6.61,6.6275,6.37,6.61,1398006,0
+ABCL.US,D,20230505,000000,6.41,6.41,5.77,5.99,5069482,0
+ABCL.US,D,20230508,000000,6.09,6.11,5.64,5.71,3258589,0
+ABCL.US,D,20230509,000000,5.7,5.765,5.53,5.66,2847548,0
+ABCL.US,D,20230510,000000,5.75,5.89,5.55,5.89,3066895,0
+ABCL.US,D,20230511,000000,5.89,5.94,5.7,5.74,2448583,0
+ABCL.US,D,20230512,000000,5.77,5.78,5.64,5.74,1694886,0
+ABCL.US,D,20230515,000000,5.77,6.01,5.745,5.98,2408217,0
+ABCL.US,D,20230516,000000,5.91,5.94,5.67,5.7,1322833,0
+ABCL.US,D,20230517,000000,5.7,5.85,5.55,5.84,1964956,0
+ABCL.US,D,20230518,000000,5.83,6.08,5.745,5.85,2763391,0
+ABCL.US,D,20230519,000000,5.92,5.945,5.8,5.84,1535573,0
+ABCL.US,D,20230522,000000,5.84,6.68,5.755,6.61,5692307,0
+ABCL.US,D,20230523,000000,6.58,7.49,6.5738,7.08,9600843,0
+ABCL.US,D,20230524,000000,7.05,7.16,6.75,7.02,2973308,0
+ABCL.US,D,20230525,000000,7.01,7.56,6.68,6.91,4176989,0
+ABCL.US,D,20230526,000000,6.93,6.96,6.35,6.8,4894451,0
+ABCL.US,D,20230530,000000,6.92,7.14,6.725,6.95,2360786,0
+ABCL.US,D,20230531,000000,6.97,7.15,6.81,6.97,2709131,0
+ABCL.US,D,20230601,000000,6.98,6.99,6.69,6.79,2102166,0
+ABCL.US,D,20230602,000000,6.89,7.02,6.67,6.79,2360436,0
+ABCL.US,D,20230605,000000,6.81,6.94,6.66,6.83,1908324,0
+ABCL.US,D,20230606,000000,6.82,6.95,6.675,6.91,2521099,0
+ABCL.US,D,20230607,000000,6.97,7.4,6.94,7.31,4583536,0
+ABCL.US,D,20230608,000000,7.35,7.35,6.99,7.16,2975234,0
+ABCL.US,D,20230609,000000,7.19,7.23,6.99,7.09,2601757,0
+ABCL.US,D,20230612,000000,7.12,7.4,7.04,7.4,2453516,0
+ABCL.US,D,20230613,000000,7.42,7.5493,7.28,7.47,2591575,0
+ABCL.US,D,20230614,000000,7.5,7.58,7.3,7.39,2462265,0
+ABCL.US,D,20230615,000000,7.35,7.49,7.29,7.48,1975052,0
+ABCL.US,D,20230616,000000,7.59,7.5932,7.405,7.58,3996489,0
+ABCL.US,D,20230620,000000,7.55,7.67,7.36,7.51,5122236,0
+ABCL.US,D,20230621,000000,7.45,7.5,7.111,7.26,3459309,0
+ABCL.US,D,20230622,000000,7.2,7.25,7,7.2,3028537,0
+ABCL.US,D,20230623,000000,7.11,7.415,7.03,7.31,29466958,0
+ABCL.US,D,20230626,000000,7.325,7.345,6.9,6.91,3184386,0
+ABCL.US,D,20230627,000000,6.89,6.89,6.35,6.35,4363811,0
+ABCL.US,D,20230628,000000,6.38,6.68,6.31,6.61,2886912,0
+ABCL.US,D,20230629,000000,6.63,6.715,6.45,6.58,1872061,0
+ABCL.US,D,20230630,000000,6.64,6.6446,6.41,6.46,1992071,0
+ABCL.US,D,20230703,000000,6.46,6.68,6.43,6.59,1126228,0
+ABCL.US,D,20230705,000000,6.59,6.72,6.405,6.52,2440514,0
+ABCL.US,D,20230706,000000,6.53,6.53,6.28,6.37,1547601,0
+ABCL.US,D,20230707,000000,6.38,6.59,6.38,6.51,1613103,0
+ABCL.US,D,20230710,000000,6.53,6.895,6.49,6.79,1653580,0
+ABCL.US,D,20230711,000000,6.82,7.035,6.66,6.75,1923775,0
+ABCL.US,D,20230712,000000,6.96,7.785,6.95,7.55,5411620,0
+ABCL.US,D,20230713,000000,7.53,7.63,7.18,7.42,4166959,0
+ABCL.US,D,20230714,000000,7.4,8,7.04,7.16,2540266,0
+ABCL.US,D,20230717,000000,7.16,7.62,7.0212,7.55,1744405,0
+ABCL.US,D,20230718,000000,7.61,7.81,7.5,7.56,1768563,0
+ABCL.US,D,20230719,000000,7.64,8.05,7.6,7.95,3182465,0
+ABCL.US,D,20230720,000000,7.91,8.02,7.7,7.72,2423029,0
+ABCL.US,D,20230721,000000,7.76,7.86,7.53,7.85,1531571,0
+ABCL.US,D,20230724,000000,7.87,7.96,7.62,7.65,2063220,0
+ABCL.US,D,20230725,000000,7.65,7.84,7.56,7.82,1532143,0
+ABCL.US,D,20230726,000000,7.79,7.805,7.56,7.76,1377479,0
+ABCL.US,D,20230727,000000,7.79,7.89,7.51,7.52,1101890,0
+ABCL.US,D,20230728,000000,7.56,7.8,7.56,7.69,1185602,0
+ABCL.US,D,20230731,000000,7.75,7.85,7.59,7.73,1344360,0
+ABCL.US,D,20230801,000000,7.73,7.73,7.25,7.27,1735790,0
+ABCL.US,D,20230802,000000,7.13,7.1966,6.83,6.94,2241444,0
+ABCL.US,D,20230803,000000,6.93,7.1,6.82,6.97,3317452,0
+ABCL.US,D,20230804,000000,6.52,6.87,5.92,6.04,5581592,0
+ABCL.US,D,20230807,000000,6.16,6.66,5.8,5.85,3461867,0
+ABCL.US,D,20230808,000000,5.86,5.925,5.7,5.89,1998196,0
+ABCL.US,D,20230809,000000,5.89,6.045,5.805,6.02,2584079,0
+ABCL.US,D,20230810,000000,6.05,6.14,5.855,5.88,1689227,0
+ABCL.US,D,20230811,000000,5.83,5.8801,5.72,5.76,2418187,0
+ABCL.US,D,20230814,000000,5.75,5.75,5.56,5.59,2142430,0
+ABCL.US,D,20230815,000000,5.6,5.65,5.5,5.52,1848161,0
+ABCL.US,D,20230816,000000,5.5,5.595,5.46,5.5,2048344,0
+ABCL.US,D,20230817,000000,5.54,5.63,5.485,5.5,2502405,0
+ABCL.US,D,20230818,000000,5.42,5.595,5.41,5.49,1487037,0
+ABCL.US,D,20230821,000000,5.5,5.68,5.45,5.58,1248813,0
+ABCL.US,D,20230822,000000,5.58,5.63,5.37,5.5,1411602,0
+ABCL.US,D,20230823,000000,5.52,5.5899,5.495,5.56,748021,0
+ABCL.US,D,20230824,000000,5.56,5.5604,5.42,5.5,1182789,0
+ABCL.US,D,20230825,000000,5.51,5.59,5.395,5.51,1317031,0
+ABCL.US,D,20230828,000000,5.53,5.68,5.475,5.5,1063898,0
+ABCL.US,D,20230829,000000,5.47,5.71,5.42,5.66,1116479,0
+ABCL.US,D,20230830,000000,5.66,5.84,5.59,5.8,1752114,0
+ABCL.US,D,20230831,000000,5.79,5.8,5.43,5.45,1784111,0
+ABCL.US,D,20230901,000000,5.51,5.66,5.38,5.59,1841004,0
+ABCL.US,D,20230905,000000,5.59,5.79,5.48,5.55,1396633,0
+ABCL.US,D,20230906,000000,5.56,5.57,5.425,5.51,1189302,0
+ABCL.US,D,20230907,000000,5.46,5.61,5.41,5.56,1789479,0
+ABCL.US,D,20230908,000000,5.57,5.58,5.38,5.41,1796299,0
+ABCL.US,D,20230911,000000,5.42,5.45,5.265,5.36,1461471,0
+ABCL.US,D,20230912,000000,5.33,5.33,5.13,5.14,1853840,0
+ABCL.US,D,20230913,000000,5.14,5.27,5.12,5.25,1462320,0
+ABCL.US,D,20230914,000000,5.28,5.315,5.16,5.17,1107516,0
+ABCL.US,D,20230915,000000,5.31,5.46,5.27,5.34,2365588,0
+ABCL.US,D,20230918,000000,5.33,5.33,5.12,5.13,1464652,0
+ABCL.US,D,20230919,000000,5.13,5.18,5.06,5.08,1249239,0
+ABCL.US,D,20230920,000000,5.15,5.295,5.06,5.08,2793555,0
+ABCL.US,D,20230921,000000,5.05,5.07,4.91,4.91,1740758,0
+ABCL.US,D,20230922,000000,4.93,5,4.88,5,2438497,0
+ABCL.US,D,20230925,000000,4.96,4.96,4.75,4.77,1493590,0
+ABCL.US,D,20230926,000000,4.75,4.89,4.67,4.7,2347407,0
+ABCL.US,D,20230927,000000,4.73,5.02,4.685,4.71,1425860,0
+ABCL.US,D,20230928,000000,4.69,4.72,4.51,4.66,1099669,0
+ABCL.US,D,20230929,000000,4.74,4.75,4.57,4.6,1510776,0
+ABCL.US,D,20231002,000000,4.6,4.6,4.43,4.46,2387301,0
+ABCL.US,D,20231003,000000,4.44,4.5,4.34,4.38,1781768,0
+ABCL.US,D,20231004,000000,4.38,4.45,4.33,4.43,1248800,0
+ABCL.US,D,20231005,000000,4.43,4.51,4.34,4.42,1264280,0
+ABCL.US,D,20231006,000000,4.4,4.475,4.35,4.42,712587,0
+ABCL.US,D,20231009,000000,4.39,4.41,4.28,4.4,840734,0
+ABCL.US,D,20231010,000000,4.41,4.52,4.37,4.52,838819,0
+ABCL.US,D,20231011,000000,4.5,4.5475,4.32,4.39,1078107,0
+ABCL.US,D,20231012,000000,4.41,4.41,3.92,3.98,4206194,0
+ABCL.US,D,20231013,000000,4.04,4.28,3.94,4.26,2617946,0
+ABCL.US,D,20231016,000000,4.23,4.33,4.2,4.28,1132547,0
+ABCL.US,D,20231017,000000,4.23,4.419,4.22,4.4,1300293,0
+ABCL.US,D,20231018,000000,4.35,4.37,4.28,4.35,2817228,0
+ABCL.US,D,20231019,000000,4.33,4.42,4.27,4.29,1428483,0
+ABCL.US,D,20231020,000000,4.32,4.35,4.2618,4.32,1493142,0
+ABCL.US,D,20231023,000000,4.27,4.3085,4.2,4.27,1107446,0
+ABCL.US,D,20231024,000000,4.3,4.47,4.26,4.45,1099718,0
+ABCL.US,D,20231025,000000,4.39,4.39,4.06,4.06,1340428,0
+ABCL.US,D,20231026,000000,4.05,4.17,4.03,4.14,1210393,0
+ABCL.US,D,20231027,000000,4.15,4.16,3.91,3.91,1554854,0
+ABCL.US,D,20231030,000000,3.95,4.06,3.87,4.04,1438966,0
+ABCL.US,D,20231031,000000,4.03,4.23,4.03,4.11,983955,0
+ABCL.US,D,20231101,000000,4.12,4.145,4.01,4.12,705202,0
+ABCL.US,D,20231102,000000,4.18,4.45,4.16,4.43,1956492,0
+ABCL.US,D,20231103,000000,3.97,4.78,3.9,4.7,3552955,0
+ABCL.US,D,20231106,000000,4.64,4.78,4.44,4.475,1428865,0
+ABCL.US,D,20231107,000000,4.44,4.525,4.385,4.4,1195567,0
+ABCL.US,D,20231108,000000,4.38,4.38,4.12,4.18,1909906,0
+ABCL.US,D,20231109,000000,4.21,4.27,4.04,4.04,1313735,0
+ABCL.US,D,20231110,000000,4.07,4.08,3.89,4.04,1136238,0
+ABCL.US,D,20231113,000000,4.02,4.0312,3.93,3.98,830074,0
+ABCL.US,D,20231114,000000,4.17,4.3653,4.15,4.33,1319551,0
+ABCL.US,D,20231115,000000,4.4,4.66,4.3,4.53,1470064,0
+ABCL.US,D,20231116,000000,4.52,4.52,4.24,4.38,931514,0
+ABCL.US,D,20231117,000000,4.43,4.48,4.345,4.47,1327607,0
+ABCL.US,D,20231120,000000,4.46,4.69,4.345,4.6,1989074,0
+ABCL.US,D,20231121,000000,4.58,4.58,4.32,4.34,1444235,0
+ABCL.US,D,20231122,000000,4.41,4.45,4.33,4.43,876100,0
+ABCL.US,D,20231124,000000,4.44,4.49,4.4,4.43,492536,0
+ABCL.US,D,20231127,000000,4.4,4.55,4.27,4.53,1325169,0
+ABCL.US,D,20231128,000000,4.6,4.8,4.4,4.73,2338361,0
+ABCL.US,D,20231129,000000,4.75,5.025,4.69,4.78,2508709,0
+ABCL.US,D,20231130,000000,4.81,4.88,4.565,4.71,3838030,0
+ABCL.US,D,20231201,000000,4.68,4.86,4.52,4.83,2053531,0
+ABCL.US,D,20231204,000000,4.81,4.93,4.62,4.64,1842857,0
+ABCL.US,D,20231205,000000,4.89,4.89,4.47,4.5,1733155,0
+ABCL.US,D,20231206,000000,4.51,4.94,4.49,4.85,1655868,0
+ABCL.US,D,20231207,000000,4.87,4.96,4.79,4.84,854100,0
+ABCL.US,D,20231208,000000,4.79,4.97,4.7001,4.87,1524555,0
+ABCL.US,D,20231211,000000,4.85,4.86,4.7,4.79,1172993,0
+ABCL.US,D,20231212,000000,4.78,4.8,4.65,4.78,1039654,0
+ABCL.US,D,20231213,000000,4.8,5.06,4.67,5.04,1200114,0
+ABCL.US,D,20231214,000000,5.17,5.5188,5.16,5.48,3298443,0
+ABCL.US,D,20231215,000000,5.58,5.61,5.3,5.43,2437122,0
+ABCL.US,D,20231218,000000,5.42,5.4604,5.27,5.32,1376129,0
+ABCL.US,D,20231219,000000,5.37,5.74,5.361,5.68,1724289,0
+ABCL.US,D,20231220,000000,5.63,5.795,5.41,5.43,1506110,0
+ABCL.US,D,20231221,000000,5.53,5.74,5.5,5.69,1296003,0
+ABCL.US,D,20231222,000000,5.7,5.83,5.635,5.69,877046,0
+ABCL.US,D,20231226,000000,5.7,5.87,5.7,5.77,1148180,0
+ABCL.US,D,20231227,000000,5.82,5.89,5.7,5.8,1013663,0
+ABCL.US,D,20231228,000000,5.79,5.98,5.76,5.93,1585304,0
+ABCL.US,D,20231229,000000,5.95,5.95,5.63,5.71,1555124,0
+ABCL.US,D,20240102,000000,5.62,5.89,5.54,5.73,1054358,0
+ABCL.US,D,20240103,000000,5.6,5.79,5.52,5.7,1531476,0
+ABCL.US,D,20240104,000000,5.67,5.995,5.56,5.94,1124912,0
+ABCL.US,D,20240105,000000,5.93,5.93,5.75,5.84,1401044,0
+ABCL.US,D,20240108,000000,5.84,6.055,5.725,5.97,993399,0
+ABCL.US,D,20240109,000000,5.89,5.925,5.67,5.71,1161924,0
+ABCL.US,D,20240110,000000,5.73,5.77,5.49,5.63,1017183,0
+ABCL.US,D,20240111,000000,5.59,5.6,5.41,5.45,1157692,0
+ABCL.US,D,20240112,000000,5.46,5.69,5.38,5.39,853471,0
+ABCL.US,D,20240116,000000,5.34,5.34,4.96,5,1857019,0
+ABCL.US,D,20240117,000000,4.95,5.31,4.81,5.27,4214025,0
+ABCL.US,D,20240118,000000,5.35,5.4,5.12,5.19,1231057,0
+ABCL.US,D,20240119,000000,5.19,5.325,5.06,5.24,1182907,0
+ABCL.US,D,20240122,000000,5.3,5.55,5.25,5.51,2635181,0
+ABCL.US,D,20240123,000000,5.52,5.62,5.18,5.31,886408,0
+ABCL.US,D,20240124,000000,5.41,5.46,5.235,5.26,854699,0
+ABCL.US,D,20240125,000000,5.31,5.4,5.25,5.32,948303,0
+ABCL.US,D,20240126,000000,5.37,5.48,5.26,5.32,1128160,0
+ABCL.US,D,20240129,000000,5.35,5.62,5.235,5.59,1308844,0
+ABCL.US,D,20240130,000000,5.6,5.6,5.22,5.28,990054,0
+ABCL.US,D,20240131,000000,5.25,5.36,5.11,5.11,958252,0
+ABCL.US,D,20240201,000000,5.17,5.24,5.115,5.2,1100273,0
+ABCL.US,D,20240202,000000,5.15,5.15,4.82,5.01,2125861,0
+ABCL.US,D,20240205,000000,4.96,4.99,4.795,4.95,1891418,0
+ABCL.US,D,20240206,000000,4.93,5.18,4.87,5.18,1189775,0
+ABCL.US,D,20240207,000000,5.18,5.19,4.88,4.91,1125235,0
+ABCL.US,D,20240208,000000,4.91,5.08,4.8611,5.02,899992,0
+ABCL.US,D,20240209,000000,5.05,5.15,5,5.11,894169,0
+ABCL.US,D,20240212,000000,5.14,5.46,5.095,5.46,1682277,0
+ABCL.US,D,20240213,000000,5.2,5.26,5.035,5.11,1848153,0
+ABCL.US,D,20240214,000000,5.21,5.29,5.145,5.22,1208362,0
+ABCL.US,D,20240215,000000,5.29,5.41,5.18,5.28,1104535,0
+ABCL.US,D,20240216,000000,5.22,5.41,5.1,5.34,1374469,0
+ABCL.US,D,20240220,000000,5.4,5.45,5.225,5.31,1397385,0
+ABCL.US,D,20240221,000000,5.25,5.252,4.65,4.81,3579436,0
+ABCL.US,D,20240222,000000,5.03,5.03,4.81,4.85,1938359,0
+ABCL.US,D,20240223,000000,4.9,5.085,4.82,4.87,2680983,0
+ABCL.US,D,20240226,000000,4.82,4.96,4.79,4.95,2202978,0
+ABCL.US,D,20240227,000000,4.97,5.21,4.96,5.12,2588695,0
+ABCL.US,D,20240228,000000,5.06,5.2,4.98,5.08,1496115,0
+ABCL.US,D,20240229,000000,5.16,5.17,5,5.05,2767653,0
+ABCL.US,D,20240301,000000,5.09,5.26,5.0016,5.05,1405512,0
+ABCL.US,D,20240304,000000,5.03,5.1,4.79,5,2141776,0
+ABCL.US,D,20240305,000000,4.93,4.94,4.805,4.81,1928107,0
+ABCL.US,D,20240306,000000,4.86,4.9601,4.845,4.87,1459089,0
+ABCL.US,D,20240307,000000,4.91,5,4.86,4.91,1117052,0
+ABCL.US,D,20240308,000000,4.98,5.125,4.76,4.77,1058807,0
+ABCL.US,D,20240311,000000,4.9,5.04,4.825,4.96,1967553,0
+ABCL.US,D,20240312,000000,4.97,4.98,4.8,4.88,1561218,0
+ABCL.US,D,20240313,000000,4.88,4.96,4.82,4.91,1024702,0
+ABCL.US,D,20240314,000000,4.93,4.93,4.67,4.7,1529585,0
+ABCL.US,D,20240315,000000,4.69,4.78,4.66,4.71,1005977,0
+ABCL.US,D,20240318,000000,4.785,4.785,4.53,4.59,1094773,0
+ABCL.US,D,20240319,000000,4.56,4.635,4.41,4.6,693211,0
+ABCL.US,D,20240320,000000,4.61,4.745,4.51,4.73,665376,0
+ABCL.US,D,20240321,000000,4.8,4.83,4.67,4.71,832785,0
+ABCL.US,D,20240322,000000,4.7,4.7,4.56,4.59,616333,0
+ABCL.US,D,20240325,000000,4.59,4.7,4.55,4.58,708094,0
+ABCL.US,D,20240326,000000,4.64,4.69,4.27,4.29,1669804,0
+ABCL.US,D,20240327,000000,4.31,4.51,4.27,4.49,1337798,0
+ABCL.US,D,20240328,000000,4.51,4.645,4.485,4.53,929055,0
+ABCL.US,D,20240401,000000,4.54,4.54,4.31,4.44,1247978,0
+ABCL.US,D,20240402,000000,4.44,4.44,4.27,4.32,1338931,0
+ABCL.US,D,20240403,000000,4.3,4.435,4.248,4.38,537918,0
+ABCL.US,D,20240404,000000,4.41,4.57,4.38,4.4,815831,0
+ABCL.US,D,20240405,000000,4.36,4.45,4.26,4.34,769782,0
+ABCL.US,D,20240408,000000,4.38,4.535,4.35,4.49,857034,0
+ABCL.US,D,20240409,000000,4.51,4.7499,4.47,4.73,1298977,0
+ABCL.US,D,20240410,000000,4.53,4.65,4.38,4.46,1033778,0
+ABCL.US,D,20240411,000000,4.5,4.56,4.33,4.38,1050804,0
+ABCL.US,D,20240412,000000,4.35,4.42,4.25,4.34,1011252,0
+ABCL.US,D,20240415,000000,4.34,4.34,4.15,4.18,1359028,0
+ABCL.US,D,20240416,000000,4.13,4.15,4.03,4.05,1272054,0
+ABCL.US,D,20240417,000000,4.06,4.15,3.92,3.92,1069432,0
+ABCL.US,D,20240418,000000,3.95,3.97,3.84,3.91,765647,0
+ABCL.US,D,20240419,000000,3.85,3.96,3.79,3.875,977419,0
+ABCL.US,D,20240422,000000,3.89,4.01,3.83,4.01,1076281,0
+ABCL.US,D,20240423,000000,4,4.31,3.965,3.97,1595129,0
+ABCL.US,D,20240424,000000,4.01,4.25,3.89,3.9,1599075,0
+ABCL.US,D,20240425,000000,3.86,3.8799,3.62,3.63,1829913,0
+ABCL.US,D,20240426,000000,3.69,3.8,3.64,3.76,1369561,0
+ABCL.US,D,20240429,000000,3.78,3.8601,3.762,3.84,1426294,0
+ABCL.US,D,20240430,000000,3.82,4,3.725,3.78,935475,0
+ABCL.US,D,20240501,000000,3.77,3.96,3.655,3.78,2008713,0
+ABCL.US,D,20240502,000000,3.89,3.89,3.68,3.85,1237894,0
+ABCL.US,D,20240503,000000,3.92,4.2,3.92,4.03,2202875,0
+ABCL.US,D,20240506,000000,4.14,4.175,4.03,4.11,1823908,0
+ABCL.US,D,20240507,000000,4.12,4.28,3.99,4.04,2175538,0
+ABCL.US,D,20240508,000000,4.04,4.199,3.78,3.84,1333528,0
+ABCL.US,D,20240509,000000,3.86,4.015,3.85,3.95,1021046,0
+ABCL.US,D,20240510,000000,3.92,3.97,3.81,3.83,1193867,0
+ABCL.US,D,20240513,000000,3.88,3.98,3.84,3.85,1316532,0
+ABCL.US,D,20240514,000000,3.92,4.015,3.82,3.82,1267003,0
+ABCL.US,D,20240515,000000,3.9,3.915,3.69,3.7,1027468,0
+ABCL.US,D,20240516,000000,3.73,3.85,3.665,3.78,1348139,0
+ABCL.US,D,20240517,000000,3.82,3.83,3.63,3.64,1041106,0
+ABCL.US,D,20240520,000000,3.65,3.76,3.58,3.74,1034315,0
+ABCL.US,D,20240521,000000,3.72,3.885,3.7,3.85,1986673,0
+ABCL.US,D,20240522,000000,3.81,4.035,3.7964,3.86,1485939,0
+ABCL.US,D,20240523,000000,3.87,4.01,3.81,3.85,1333066,0
+ABCL.US,D,20240524,000000,3.88,3.9483,3.76,3.85,1047467,0
+ABCL.US,D,20240528,000000,3.88,4.33975,3.88,4.08,2888465,0
+ABCL.US,D,20240529,000000,4.01,4.16,3.97,4.08,1596096,0
+ABCL.US,D,20240530,000000,4.14,4.17,4.01,4.04,895159,0
+ABCL.US,D,20240531,000000,4.04,4.2,3.9,3.92,1082677,0
+ABCL.US,D,20240603,000000,3.94,4.07,3.82,3.88,1249847,0
+ABCL.US,D,20240604,000000,3.88,3.895,3.76,3.78,1077007,0
+ABCL.US,D,20240605,000000,3.78,3.82,3.72,3.75,1539429,0
+ABCL.US,D,20240606,000000,3.78,3.88,3.715,3.78,1203836,0
+ABCL.US,D,20240607,000000,3.74,3.76,3.61,3.62,1083384,0
+ABCL.US,D,20240610,000000,3.62,3.635,3.51,3.51,1683532,0
+ABCL.US,D,20240611,000000,3.5,3.5392,3.345,3.43,3473023,0
+ABCL.US,D,20240612,000000,3.49,3.57,3.38,3.42,2212323,0
+ABCL.US,D,20240613,000000,3.42,3.4593,3.305,3.33,1960392,0
+ABCL.US,D,20240614,000000,3.32,3.38,3.22,3.23,1224931,0
+ABCL.US,D,20240617,000000,3.22,3.22,3.03,3.06,2006188,0
+ABCL.US,D,20240618,000000,3.1,3.15,2.985,3.02,2146966,0
+ABCL.US,D,20240620,000000,2.96,3,2.86,2.94,3320813,0
+ABCL.US,D,20240621,000000,2.95,2.965,2.89,2.9,2549394,0
+ABCL.US,D,20240624,000000,2.9,2.97,2.79,2.79,2953244,0
+ABCL.US,D,20240625,000000,2.82,2.82,2.71,2.73,3085686,0
+ABCL.US,D,20240626,000000,2.75,2.865,2.74,2.79,2201137,0
+ABCL.US,D,20240627,000000,2.75,2.89,2.7309,2.88,1939580,0
+ABCL.US,D,20240628,000000,2.87,3.0201,2.87,2.96,1806660,0
+ABCL.US,D,20240701,000000,2.97,2.98,2.77,2.78,1885908,0
+ABCL.US,D,20240702,000000,2.8,2.8,2.7,2.77,2136843,0
+ABCL.US,D,20240703,000000,2.8,2.825,2.69,2.71,1116716,0
+ABCL.US,D,20240705,000000,2.72,2.7399,2.66,2.69,1455271,0
+ABCL.US,D,20240708,000000,2.7,2.78,2.69,2.75,1552685,0
+ABCL.US,D,20240709,000000,2.8,2.87,2.65,2.82,4648962,0
+ABCL.US,D,20240710,000000,2.9,2.96,2.73,2.8,1557085,0
+ABCL.US,D,20240711,000000,2.91,3.14,2.88,3.13,2028565,0
+ABCL.US,D,20240712,000000,3.16,3.25,3.07,3.12,1720196,0
+ABCL.US,D,20240715,000000,3.18,3.245,3.06,3.2,871072,0
+ABCL.US,D,20240716,000000,3.24,3.49,3.21,3.49,1716110,0
+ABCL.US,D,20240717,000000,3.4,3.6,3.3613,3.37,1209482,0
+ABCL.US,D,20240718,000000,3.39,3.4,3.04,3.06,1336148,0
+ABCL.US,D,20240719,000000,3.04,3.07,2.96,2.97,995869,0
+ABCL.US,D,20240722,000000,3,3.02,2.93,3.01,885308,0
+ABCL.US,D,20240723,000000,3,3.125,2.975,3.1,1107605,0
+ABCL.US,D,20240724,000000,3.09,3.15,2.9911,3.01,1072930,0
+ABCL.US,D,20240725,000000,3.01,3.2,2.96,3.1,1483820,0
+ABCL.US,D,20240726,000000,3.21,3.28,3.145,3.26,693616,0
+ABCL.US,D,20240729,000000,3.24,3.26,3.125,3.23,760094,0
+ABCL.US,D,20240730,000000,3.21,3.28,3.175,3.23,553769,0
+ABCL.US,D,20240731,000000,3.37,3.435,3.18,3.26,2268278,0
+ABCL.US,D,20240801,000000,3.32,3.33,3.01,3.05,986217,0
+ABCL.US,D,20240802,000000,2.87,3,2.8602,2.92,1359064,0
+ABCL.US,D,20240805,000000,2.69,2.81,2.65,2.76,2188318,0
+ABCL.US,D,20240806,000000,2.85,2.885,2.73,2.85,1454232,0
+ABCL.US,D,20240807,000000,2.75,2.75,2.56,2.63,3002239,0
+ABCL.US,D,20240808,000000,2.68,2.9,2.66,2.77,1417216,0
+ABCL.US,D,20240809,000000,2.76,2.7851,2.59,2.68,1627816,0
+ABCL.US,D,20240812,000000,2.69,2.78,2.4,2.635,953112,0
+ABCL.US,D,20240813,000000,2.68,2.7,2.63,2.67,555731,0
+ABCL.US,D,20240814,000000,2.72,2.72,2.57,2.62,1180331,0
+ABCL.US,D,20240815,000000,2.66,2.73,2.61,2.62,1323179,0
+ABCL.US,D,20240816,000000,2.67,2.67,2.58,2.61,1753204,0
+ABCL.US,D,20240819,000000,2.63,2.8,2.63,2.71,2466680,0
+ABCL.US,D,20240820,000000,2.64,2.65,2.56,2.6,2679565,0
+ABCL.US,D,20240821,000000,2.64,2.668,2.58,2.64,1207142,0
+ABCL.US,D,20240822,000000,2.64,2.6599,2.48,2.51,2456790,0
+ABCL.US,D,20240823,000000,2.53,2.645,2.525,2.61,1801753,0
+ABCL.US,D,20240826,000000,2.63,2.7,2.59,2.69,1177976,0
+ABCL.US,D,20240827,000000,2.69,2.708,2.57,2.61,1266690,0
+ABCL.US,D,20240828,000000,2.61,2.67,2.54,2.56,1901835,0
+ABCL.US,D,20240829,000000,2.55,2.66,2.53,2.53,2399176,0
+ABCL.US,D,20240830,000000,2.61,2.61,2.545,2.56,5486346,0
+ABCL.US,D,20240903,000000,2.56,2.64,2.46,2.5,3684325,0
+ABCL.US,D,20240904,000000,2.47,2.55,2.46,2.52,1312258,0
+ABCL.US,D,20240905,000000,2.52,2.57,2.42,2.43,2405668,0
+ABCL.US,D,20240906,000000,2.44,2.465,2.36,2.39,1834931,0
+ABCL.US,D,20240909,000000,2.41,2.53,2.365,2.4,2215821,0
+ABCL.US,D,20240910,000000,2.4,2.595,2.335,2.58,3265327,0
+ABCL.US,D,20240911,000000,2.56,2.73,2.5,2.69,3097438,0
+ABCL.US,D,20240912,000000,2.72,2.74,2.6,2.68,1412381,0
+ABCL.US,D,20240913,000000,2.73,2.785,2.64,2.75,2406123,0
+ABCL.US,D,20240916,000000,2.75,2.77,2.5909,2.68,2441778,0
+ABCL.US,D,20240917,000000,2.68,2.87,2.66,2.73,2194553,0
+ABCL.US,D,20240918,000000,2.72,2.925,2.71,2.75,1886862,0
+ABCL.US,D,20240919,000000,2.81,2.855,2.725,2.74,1473805,0
+ABCL.US,D,20240920,000000,2.73,2.73,2.5,2.59,3247703,0
+ABCL.US,D,20240923,000000,2.62,2.625,2.48,2.48,1591102,0
+ABCL.US,D,20240924,000000,2.48,2.56,2.4601,2.52,1680559,0
+ABCL.US,D,20240925,000000,2.51,2.535,2.43,2.44,1446347,0
+ABCL.US,D,20240926,000000,2.46,2.56,2.46,2.56,1243701,0
+ABCL.US,D,20240927,000000,2.6,2.6391,2.56,2.61,1559748,0
+ABCL.US,D,20240930,000000,2.59,2.695,2.5845,2.6,1381806,0
+ABCL.US,D,20241001,000000,2.58,2.63,2.53,2.57,2288582,0
+ABCL.US,D,20241002,000000,2.55,2.58,2.45,2.48,1631248,0
+ABCL.US,D,20241003,000000,2.48,2.5,2.441,2.48,1235209,0
+ABCL.US,D,20241004,000000,2.51,2.5499,2.445,2.5,1078957,0
+ABCL.US,D,20241007,000000,2.49,2.635,2.49,2.63,1676660,0
+ABCL.US,D,20241008,000000,2.61,2.6191,2.53,2.57,1303847,0
+ABCL.US,D,20241009,000000,2.56,2.6093,2.4713,2.49,1111233,0
+ABCL.US,D,20241010,000000,2.49,2.5291,2.41,2.5,1651062,0
+ABCL.US,D,20241011,000000,2.5,2.62,2.5,2.59,1732219,0
+ABCL.US,D,20241014,000000,2.6,2.6,2.43,2.52,2043959,0
+ABCL.US,D,20241015,000000,2.53,2.61,2.51,2.56,1826001,0
+ABCL.US,D,20241016,000000,2.56,2.62,2.54,2.62,1159253,0
+ABCL.US,D,20241017,000000,2.62,2.69,2.59,2.68,2333296,0
+ABCL.US,D,20241018,000000,2.69,2.889328,2.69,2.87,3156754,0
+ABCL.US,D,20241021,000000,2.9,2.92,2.7101,2.77,2065807,0
+ABCL.US,D,20241022,000000,2.78,2.84,2.744,2.84,1213318,0
+ABCL.US,D,20241023,000000,2.81,2.8288,2.725,2.78,1115034,0
+ABCL.US,D,20241024,000000,2.8,2.8398,2.64,2.7,3254861,0
+ABCL.US,D,20241025,000000,2.7,2.86,2.7,2.72,2301603,0
+ABCL.US,D,20241028,000000,2.75,2.905,2.74,2.89,2850918,0
+ABCL.US,D,20241029,000000,2.86,2.8899,2.77,2.83,1154162,0
+ABCL.US,D,20241030,000000,2.83,2.89,2.78,2.78,1230451,0
+ABCL.US,D,20241031,000000,2.76,2.78,2.7,2.73,955267,0
+ABCL.US,D,20241101,000000,2.74,2.8,2.715,2.73,1245015,0
+ABCL.US,D,20241104,000000,2.755,2.9,2.72,2.89,3645421,0
+ABCL.US,D,20241105,000000,2.5,2.79,2.5,2.72,3836640,0
+ABCL.US,D,20241106,000000,2.74,2.805,2.64,2.76,1684544,0
+ABCL.US,D,20241107,000000,2.8,2.84,2.63,2.72,2348381,0
+ABCL.US,D,20241108,000000,2.71,2.745,2.62,2.7,2167497,0
+ABCL.US,D,20241111,000000,2.72,3.18,2.72,3.15,7642866,0
+ABCL.US,D,20241112,000000,3.09,3.09,2.93,2.96,3999678,0
+ABCL.US,D,20241113,000000,3,3.09,2.9,2.92,2667302,0
+ABCL.US,D,20241114,000000,2.96,2.97,2.76,2.76,2755713,0
+ABCL.US,D,20241115,000000,2.75,2.76,2.57,2.65,3271632,0
+ABCL.US,D,20241118,000000,2.66,2.71,2.59,2.65,2501826,0
+ABCL.US,D,20241119,000000,2.63,2.72,2.61,2.71,1818651,0
+ABCL.US,D,20241120,000000,2.69,2.72,2.62,2.67,1719665,0
+ABCL.US,D,20241121,000000,2.66,2.77,2.61,2.72,1428359,0
+ABCL.US,D,20241122,000000,2.74,2.8299,2.71,2.76,1806910,0
+ABCL.US,D,20241125,000000,2.8,3.02,2.8,2.95,2518581,0
+ABCL.US,D,20241126,000000,2.9,2.935,2.8,2.83,1757704,0
+ABCL.US,D,20241127,000000,2.88,3.0671,2.87,3,4282458,0
+ABCL.US,D,20241129,000000,3.01,3.05,2.95,3.01,2442038,0
+ABCL.US,D,20241202,000000,3.01,3.09,2.93,3.03,2849668,0
+ABCL.US,D,20241203,000000,3.025,3.045,2.89,2.91,1895959,0
+ABCL.US,D,20241204,000000,2.93,2.96,2.86,2.9,1677308,0
+ABCL.US,D,20241205,000000,2.85,2.9106,2.78,2.85,2484219,0
+ABCL.US,D,20241206,000000,2.9,3.045,2.85,3,2372866,0
+ABCL.US,D,20241209,000000,3.03,3.085,2.95,2.95,2723813,0
+ABCL.US,D,20241210,000000,2.98,3.06,2.9012,3.02,2307981,0
+ABCL.US,D,20241211,000000,3.05,3.05,2.8601,2.91,2215841,0
+ABCL.US,D,20241212,000000,2.88,2.96,2.79,2.95,3719165,0
+ABCL.US,D,20241213,000000,3.03,3.05,2.76,2.81,3228688,0
+ABCL.US,D,20241216,000000,2.83,3,2.79,2.86,2927091,0
+ABCL.US,D,20241217,000000,2.9,2.93,2.77,2.79,2140140,0
+ABCL.US,D,20241218,000000,2.835,2.84,2.66,2.69,4488942,0
+ABCL.US,D,20241219,000000,2.71,2.75,2.62,2.71,2359432,0
+ABCL.US,D,20241220,000000,2.7,2.88,2.6818,2.85,2082873,0
+ABCL.US,D,20241223,000000,2.82,2.95,2.815,2.92,2085481,0
+ABCL.US,D,20241224,000000,2.93,2.96,2.85,2.95,1649055,0
+ABCL.US,D,20241226,000000,2.9,3.07,2.89,3.03,2988549,0
+ABCL.US,D,20241227,000000,3.01,3.06,2.87,2.99,3384100,0
+ABCL.US,D,20241230,000000,2.95,2.9599,2.79,2.82,3283375,0
+ABCL.US,D,20241231,000000,2.81,2.945,2.81,2.93,1862585,0
+ABCL.US,D,20250102,000000,2.96,3.15,2.93,3.03,2639326,0
+ABCL.US,D,20250103,000000,3.05,3.17,3.025,3.13,2582685,0
+ABCL.US,D,20250106,000000,3.2,3.43,3.14,3.31,4585225,0
+ABCL.US,D,20250107,000000,3.41,3.465,3.26,3.28,4019485,0
+ABCL.US,D,20250108,000000,3.26,3.27,2.96,3.03,3607921,0
+ABCL.US,D,20250110,000000,2.98,2.99,2.8701,2.92,3363170,0
+ABCL.US,D,20250113,000000,2.98,3.01,2.81,3,4142688,0
+ABCL.US,D,20250114,000000,3.04,3.065,2.755,2.77,5688452,0
+ABCL.US,D,20250115,000000,2.85,3.09,2.845,2.96,4444804,0
+ABCL.US,D,20250116,000000,2.97,2.9968,2.81,2.94,2994263,0
+ABCL.US,D,20250117,000000,2.95,2.9987,2.92,2.97,1566453,0
+ABCL.US,D,20250121,000000,3,3.14,2.96,3.06,3697087,0
+ABCL.US,D,20250122,000000,3.1,3.68,3.06,3.53,11032556,0
+ABCL.US,D,20250123,000000,3.49,3.56,3.34,3.52,3918301,0
+ABCL.US,D,20250124,000000,3.56,3.61,3.44,3.48,4489688,0
+ABCL.US,D,20250127,000000,3.38,3.4599,3.265,3.36,4051043,0
+ABCL.US,D,20250128,000000,3.35,3.3763,3.165,3.3,3033434,0
+ABCL.US,D,20250129,000000,3.33,3.36,3.15,3.2,4077116,0
+ABCL.US,D,20250130,000000,3.25,3.31,3.19,3.23,2193494,0
+ABCL.US,D,20250131,000000,3.26,3.32,3.125,3.17,3081877,0
+ABCL.US,D,20250203,000000,3.01,3.11,2.955,3.08,4505673,0
+ABCL.US,D,20250204,000000,3.08,3.24,3.065,3.21,2274008,0
+ABCL.US,D,20250205,000000,3.23,3.4,3.18,3.38,4386246,0
+ABCL.US,D,20250206,000000,3.41,3.42,3.26,3.29,2574783,0
+ABCL.US,D,20250207,000000,3.27,3.315,3.05,3.1,3504006,0
+ABCL.US,D,20250210,000000,3.11,3.12,2.97,3.02,3326517,0
+ABCL.US,D,20250211,000000,3.018,3.02,2.9,2.95,3162703,0
+ABCL.US,D,20250212,000000,2.9,3.11,2.88,3.1,3017070,0
+ABCL.US,D,20250213,000000,3.12,3.15,3.02,3.14,4237988,0
+ABCL.US,D,20250214,000000,3.17,3.28,3.12,3.27,5965366,0
+ABCL.US,D,20250218,000000,3.42,3.6,3.39,3.43,8005633,0
+ABCL.US,D,20250219,000000,3.4,3.5497,3.29,3.47,5554787,0
+ABCL.US,D,20250220,000000,3.49,3.5,3.12,3.14,3443238,0
+ABCL.US,D,20250221,000000,3.23,3.2301,3.03,3.03,2369318,0
+ABCL.US,D,20250224,000000,3.03,3.04,2.89,3,5624753,0
+ABCL.US,D,20250225,000000,3.02,3.02,2.75,2.82,5553675,0
+ABCL.US,D,20250226,000000,2.855,2.995,2.84,2.92,3155832,0
+ABCL.US,D,20250227,000000,2.96,3.005,2.87,2.92,5424543,0
+ABCL.US,D,20250228,000000,2.72,2.72,2.31,2.585,9925645,0
+ABCL.US,D,20250303,000000,2.61,2.61,2.32,2.36,3730342,0
+ABCL.US,D,20250304,000000,2.34,2.39,2.2,2.34,5050019,0
+ABCL.US,D,20250305,000000,2.37,2.41,2.2623,2.39,4389316,0
+ABCL.US,D,20250306,000000,2.32,2.41,2.27,2.38,4597289,0
+ABCL.US,D,20250307,000000,2.38,2.4097,2.25,2.33,4304920,0
+ABCL.US,D,20250310,000000,2.33,2.33,2.17,2.2,5628710,0
+ABCL.US,D,20250311,000000,2.22,2.24,2.11,2.23,6103266,0
+ABCL.US,D,20250312,000000,2.2975,2.36,2.26,2.35,2713462,0
+ABCL.US,D,20250313,000000,2.34,2.41,2.31,2.4,3165883,0
+ABCL.US,D,20250314,000000,2.45,2.595,2.45,2.52,4449697,0
+ABCL.US,D,20250317,000000,2.5,2.55,2.4001,2.54,4108536,0
+ABCL.US,D,20250318,000000,2.52,2.52,2.34,2.35,3366171,0
+ABCL.US,D,20250319,000000,2.33,2.43,2.32,2.39,3671762,0
+ABCL.US,D,20250320,000000,2.38,2.43,2.33,2.38,3311874,0
+ABCL.US,D,20250321,000000,2.37,2.47,2.32,2.44,3752478,0
+ABCL.US,D,20250324,000000,2.48,2.6,2.45,2.59,2747872,0
+ABCL.US,D,20250325,000000,2.6,2.6,2.45,2.53,4134138,0
+ABCL.US,D,20250326,000000,2.53,2.53,2.4,2.42,2968650,0
+ABCL.US,D,20250327,000000,2.42,2.42,2.29,2.36,2770526,0
+ABCL.US,D,20250328,000000,2.35,2.36,2.28,2.31,2460746,0
+ABCL.US,D,20250331,000000,2.22,2.26,2.17,2.23,3412944,0
+ABCL.US,D,20250401,000000,2.23,2.23,2.06,2.09,4288544,0
+ABCL.US,D,20250402,000000,2.08,2.24,2.02,2.22,4069633,0
+ABCL.US,D,20250403,000000,2.11,2.15,2.07,2.09,3142208,0
+ABCL.US,D,20250404,000000,2.02,2.1,1.93,2.09,4832360,0
+ABCL.US,D,20250407,000000,1.96,2.125,1.8906,2.05,6313792,0
+ABCL.US,D,20250408,000000,2.13,2.14,1.9,1.93,4052612,0
+ABCL.US,D,20250409,000000,1.92,2.23,1.905,2.17,5379673,0
+ABCL.US,D,20250410,000000,2.1,2.12,1.97,2.07,4878630,0
+ABCL.US,D,20250411,000000,2.14,2.41,2.07,2.4,5362449,0
+ABCL.US,D,20250414,000000,2.45,2.5,2.35,2.44,4151785,0
+ABCL.US,D,20250415,000000,2.42,2.5,2.34,2.43,5771466,0
+ABCL.US,D,20250416,000000,2.45,2.53,2.335,2.39,4423176,0
+ABCL.US,D,20250417,000000,2.37,2.44,2.33,2.42,2977230,0
+ABCL.US,D,20250421,000000,2.31,2.49,2.31,2.45,4389314,0
+ABCL.US,D,20250422,000000,2.46,2.53,2.46,2.52,3327479,0
+ABCL.US,D,20250423,000000,2.59,2.68,2.51,2.53,4427997,0
+ABCL.US,D,20250424,000000,2.54,2.6,2.5204,2.6,3785023,0
+ABCL.US,D,20250425,000000,2.56,2.64,2.54,2.57,2977157,0
+ABCL.US,D,20250428,000000,2.57,2.635,2.47,2.59,4346353,0
+ABCL.US,D,20250429,000000,2.59,2.63,2.54,2.55,3401149,0
+ABCL.US,D,20250430,000000,2.49,2.64,2.45,2.61,2687232,0
+ABCL.US,D,20250501,000000,2.6,2.625,2.48,2.49,3454321,0
+ABCL.US,D,20250502,000000,2.52,2.55,2.4,2.41,3285727,0
+ABCL.US,D,20250505,000000,2.4,2.4,2.18,2.19,4152645,0
+ABCL.US,D,20250506,000000,2.18,2.1892,1.99,2.03,5108084,0
+ABCL.US,D,20250507,000000,2.05,2.07,1.99,2.01,3234845,0
+ABCL.US,D,20250508,000000,2.05,2.06,1.98,2.01,6026798,0
+ABCL.US,D,20250509,000000,2.06,2.18,1.99,2.03,3991257,0
+ABCL.US,D,20250512,000000,2.12,2.1492,2.04,2.06,4396678,0
+ABCL.US,D,20250513,000000,2.07,2.12,1.95,2.1,17015917,0
+ABCL.US,D,20250514,000000,2.1,2.21,2.005,2.05,6614467,0
+ABCL.US,D,20250515,000000,2.04,2.06,1.96,2.02,3065606,0
+ABCL.US,D,20250516,000000,2.03,2.06,2,2.03,3386920,0
+ABCL.US,D,20250519,000000,2,2.04,1.98,2.02,2308815,0
+ABCL.US,D,20250520,000000,2.03,2.14,1.99,2.09,3934680,0
+ABCL.US,D,20250521,000000,2.07,2.09,1.97,1.99,2344342,0
+ABCL.US,D,20250522,000000,1.98,2.02,1.94,2,2431516,0
+ABCL.US,D,20250523,000000,1.95,1.99,1.94,1.97,1725039,0
+ABCL.US,D,20250527,000000,2.03,2.06,1.97,1.98,2117539,0
+ABCL.US,D,20250528,000000,2,2.07,1.965,2.04,2494437,0
+ABCL.US,D,20250529,000000,2.06,2.08,2,2.04,1635407,0
+ABCL.US,D,20250530,000000,2.04,2.04,1.98,2.02,2103828,0
+ABCL.US,D,20250602,000000,2.02,2.155,2.02,2.14,4035178,0
+ABCL.US,D,20250603,000000,2.12,2.34,2.09,2.31,5006292,0
+ABCL.US,D,20250604,000000,2.3,2.44,2.27,2.42,4070566,0
+ABCL.US,D,20250605,000000,2.43,2.44,2.33,2.37,4117872,0
+ABCL.US,D,20250606,000000,2.41,2.49,2.38,2.44,3804461,0
+ABCL.US,D,20250609,000000,2.49,2.53,2.45,2.51,4555296,0
+ABCL.US,D,20250610,000000,2.55,3.04,2.525,3.02,18779008,0
+ABCL.US,D,20250611,000000,3.5,3.57,3.14,3.23,20131996,0
+ABCL.US,D,20250612,000000,3.2,3.31,3.08,3.15,8049363,0
+ABCL.US,D,20250613,000000,3,3.23,2.98,3.2,7090663,0
+ABCL.US,D,20250616,000000,3.3,3.355,3.05,3.16,7296534,0
+ABCL.US,D,20250617,000000,3.16,3.355,3.11,3.12,7394201,0
+ABCL.US,D,20250618,000000,3.15,3.5,3.1,3.47,8696081,0
+ABCL.US,D,20250620,000000,3.5,3.5452,3.24,3.41,8763733,0
+ABCL.US,D,20250623,000000,3.3501,3.44,3.22,3.33,5319841,0
+ABCL.US,D,20250624,000000,3.35,3.77,3.35,3.68,8123027,0
+ABCL.US,D,20250625,000000,3.98,4.085,3.6,3.8,9939087,0
+ABCL.US,D,20250626,000000,3.8,3.87,3.7,3.74,4796254,0
+ABCL.US,D,20250627,000000,3.76,3.7896,3.52,3.61,6205021,0
+ABCL.US,D,20250630,000000,3.67,3.755,3.415,3.43,8490373,0
+ABCL.US,D,20250701,000000,3.38,3.52,3.28,3.49,7516284,0
+ABCL.US,D,20250702,000000,3.46,3.77,3.37,3.75,8663641,0
+ABCL.US,D,20250703,000000,3.77,3.81,3.66,3.8,1951532,0
+ABCL.US,D,20250707,000000,3.83,4.115,3.71,4.03,7354064,0
+ABCL.US,D,20250708,000000,4.05,4.06,3.83,3.89,5209001,0
+ABCL.US,D,20250709,000000,3.97,4.2864,3.9,4.22,6999857,0
+ABCL.US,D,20250710,000000,4.3,4.33,4.14,4.25,4258756,0
+ABCL.US,D,20250711,000000,4.26,4.27,3.995,4.01,5621146,0
+ABCL.US,D,20250714,000000,4.01,4.4,3.965,4.24,8068703,0
+ABCL.US,D,20250715,000000,4.405,4.4599,3.892,3.94,6802562,0
+ABCL.US,D,20250716,000000,3.985,4.1,3.91,4.06,7163588,0
+ABCL.US,D,20250717,000000,4.13,4.13,3.87,3.9,5800856,0
+ABCL.US,D,20250718,000000,3.945,4.7,3.94,4.48,11595408,0
+ABCL.US,D,20250721,000000,4.87,5.82,4.8023,5.15,18401445,0
+ABCL.US,D,20250722,000000,5.23,5.23,4.8911,4.92,7345225,0
+ABCL.US,D,20250723,000000,5.03,5.1,4.89,4.99,4674798,0
+ABCL.US,D,20250724,000000,4.99,5.36,4.9576,5.02,5734378,0
+ABCL.US,D,20250725,000000,5.01,5.15,4.67,5.11,5190671,0
+ABCL.US,D,20250728,000000,5.15,5.1868,4.8912,4.92,4144697,0
+ABCL.US,D,20250729,000000,4.92,4.945,4.635,4.69,6224090,0
+ABCL.US,D,20250730,000000,4.67,4.82,4.55,4.57,3826709,0
+ABCL.US,D,20250731,000000,4.54,4.6398,4.42,4.47,4718827,0
+ABCL.US,D,20250801,000000,4.23,4.445,4.185,4.24,6655669,0
+ABCL.US,D,20250804,000000,4.275,4.38,4.13,4.34,3616724,0
+ABCL.US,D,20250805,000000,4.36,4.4067,4.24,4.36,2780344,0
+ABCL.US,D,20250806,000000,4.34,4.34,4.09,4.12,4531732,0
+ABCL.US,D,20250807,000000,4.125,4.26,4.03,4.24,8570893,0
+ABCL.US,D,20250808,000000,4.82,5.01,3.93,4.25,13286618,0
+ABCL.US,D,20250811,000000,4.34,4.63,4.235,4.5,7741900,0
+ABCL.US,D,20250812,000000,4.49,4.5494,4.26,4.27,5044706,0
+ABCL.US,D,20250813,000000,4.29,4.7699,4.27,4.58,5648721,0
+ABCL.US,D,20250814,000000,4.42,4.75,4.36,4.5,6437743,0
+ABCL.US,D,20250815,000000,4.5,4.67,4.4608,4.59,4429997,0
+ABCL.US,D,20250818,000000,4.7,4.81,4.48,4.67,3713391,0
+ABCL.US,D,20250819,000000,4.71,4.71,4.25,4.29,5208631,0
+ABCL.US,D,20250820,000000,4.2,4.24,4.01,4.17,5936634,0
+ABCL.US,D,20250821,000000,4.13,4.4,4.13,4.3,4111858,0
+ABCL.US,D,20250822,000000,4.28,4.53,4.22,4.39,4135810,0
+ABCL.US,D,20250825,000000,4.36,4.4,4.2,4.23,2603917,0
+ABCL.US,D,20250826,000000,4.24,4.55,4.24,4.37,3281044,0
+ABCL.US,D,20250827,000000,4.39,4.515,4.3201,4.35,2171974,0
+ABCL.US,D,20250828,000000,4.43,4.4498,4.285,4.3,2468753,0
+ABCL.US,D,20250829,000000,4.3,4.4,4.145,4.18,3621957,0
+ABCL.US,D,20250902,000000,4.11,4.3,4.03,4.05,3632383,0
+ABCL.US,D,20250903,000000,4.09,4.23,3.96,3.99,4244745,0
+ABCL.US,D,20250904,000000,3.985,4.175,3.83,4.16,7205256,0
+ABCL.US,D,20250905,000000,4.24,4.28,4.09,4.22,4173513,0
+ABCL.US,D,20250908,000000,4.22,4.25,4.085,4.17,2824672,0
+ABCL.US,D,20250909,000000,4.18,4.24,4.09,4.24,3130867,0
+ABCL.US,D,20250910,000000,4.26,4.51,4.1804,4.28,3602810,0
+ABCL.US,D,20250911,000000,4.32,4.69,4.28,4.61,4576110,0
+ABCL.US,D,20250912,000000,4.61,4.6999,4.45,4.47,3027116,0
+ABCL.US,D,20250915,000000,4.505,4.5776,4.32,4.35,3133888,0
+ABCL.US,D,20250916,000000,4.36,4.85,4.35,4.77,5206710,0
+ABCL.US,D,20250917,000000,4.775,4.8,4.49,4.57,4753356,0
+ABCL.US,D,20250918,000000,4.6,4.79,4.5999,4.72,3764780,0
+ABCL.US,D,20250919,000000,4.68,4.75,4.49,4.51,5965311,0
+ABCL.US,D,20250922,000000,4.51,4.95,4.47,4.83,5749503,0
+ABCL.US,D,20250923,000000,5.03,5.04,4.84,4.9,10177996,0
+ABCL.US,D,20250924,000000,4.95,5.105,4.7,4.77,6587090,0
+ABCL.US,D,20250925,000000,4.6,4.72,4.505,4.65,3448085,0
+ABCL.US,D,20250926,000000,4.65,4.75,4.51,4.74,3832421,0
+ABCL.US,D,20250929,000000,4.795,4.87,4.59,4.87,3694769,0
+ABCL.US,D,20250930,000000,4.89,5.05,4.8112,5.03,4540191,0
+ABCL.US,D,20251001,000000,5.07,5.97,5.07,5.96,13906888,0
+ABCL.US,D,20251002,000000,6.055,6.21,5.9,5.98,9793123,0
+ABCL.US,D,20251003,000000,6.25,6.41,5.865,5.9,9112336,0
+ABCL.US,D,20251006,000000,5.99,6.0199,5.8,5.87,6628128,0
+ABCL.US,D,20251007,000000,5.88,5.88,5.5701,5.77,5768386,0
+ABCL.US,D,20251008,000000,5.81,6.515,5.73,6.17,10225511,0
+ABCL.US,D,20251009,000000,6.2,6.2,5.81,5.91,5587622,0
+ABCL.US,D,20251010,000000,5.91,5.9366,5.46,5.53,7469467,0
+ABCL.US,D,20251013,000000,5.645,5.76,5.5816,5.67,4343238,0
+ABCL.US,D,20251014,000000,5.52,5.8,5.3501,5.62,4691553,0
+ABCL.US,D,20251015,000000,5.67,6.2283,5.63,6.1,6124853,0
+ABCL.US,D,20251016,000000,6.14,6.225,5.7743,5.84,5603268,0
+ABCL.US,D,20251017,000000,5.72,5.79,5.41,5.59,4584979,0
+ABCL.US,D,20251020,000000,5.76,6.055,5.75,5.86,3962064,0
+ABCL.US,D,20251021,000000,5.8,5.853142,5.56,5.58,4267326,0
+ABCL.US,D,20251022,000000,5.51,5.6599,5.33,5.47,4648081,0
+ABCL.US,D,20251023,000000,5.485,5.75,5.45,5.71,3003524,0
+ABCL.US,D,20251024,000000,5.84,5.97,5.64,5.66,4739419,0
+ABCL.US,D,20251027,000000,5.7,5.8,5.56,5.77,3915868,0
+ABCL.US,D,20251028,000000,5.76,5.76,5.555,5.63,2761375,0
+ABCL.US,D,20251029,000000,5.63,5.79,5.49,5.62,3934306,0
+ABCL.US,D,20251030,000000,5.54,5.605,5.34,5.36,3883176,0
+ABCL.US,D,20251031,000000,5.36,5.675,5.358,5.55,3199297,0
+ABCL.US,D,20251103,000000,5.545,5.6,5.21,5.37,2905281,0
+ABCL.US,D,20251104,000000,5.155,5.245,4.86,4.87,4532281,0
+ABCL.US,D,20251105,000000,4.89,4.92,4.67,4.69,6001392,0
+ABCL.US,D,20251106,000000,4.71,4.71,4.37,4.53,6977671,0
+ABCL.US,D,20251107,000000,3.8,4.01,3.42,3.91,13529897,0
+ABCL.US,D,20251110,000000,4.17,4.19,3.8,4.03,7162648,0
+ABCL.US,D,20251111,000000,3.97,4.02,3.79,4.01,4540863,0
+ABCL.US,D,20251112,000000,4.02,4.09,3.94,3.97,2872836,0
+ABCL.US,D,20251113,000000,3.85,3.865,3.58,3.62,7112558,0
+ABCL.US,D,20251114,000000,3.48,3.76,3.47,3.69,4265145,0
+ABCL.US,D,20251117,000000,3.66,3.72,3.52,3.6,4612231,0
+ABCL.US,D,20251118,000000,3.54,3.7,3.46,3.66,3361663,0
+ABCL.US,D,20251119,000000,3.69,3.805,3.57,3.61,2814564,0
+ABCL.US,D,20251120,000000,3.72,3.83,3.39,3.41,4105684,0
+ABCL.US,D,20251121,000000,3.42,3.55,3.33,3.51,3496670,0
+ABCL.US,D,20251124,000000,3.51,3.6,3.46,3.57,5875364,0
+ABCL.US,D,20251125,000000,3.57,3.6799,3.49,3.62,3659448,0
+ABCL.US,D,20251126,000000,3.64,3.78,3.54,3.64,9295571,0
+ABCL.US,D,20251128,000000,3.73,3.755,3.635,3.73,4427955,0
+ABCL.US,D,20251201,000000,3.61,3.65,3.455,3.47,3935517,0
+ABCL.US,D,20251202,000000,3.47,3.52,3.42,3.46,3270830,0
+ABCL.US,D,20251203,000000,3.46,3.565,3.44,3.49,3362198,0
+ABCL.US,D,20251204,000000,3.48,3.74,3.45,3.65,3707405,0
+ABCL.US,D,20251205,000000,3.625,3.685,3.53,3.56,2295915,0
+ABCL.US,D,20251208,000000,3.66,3.7285,3.56,3.59,2542227,0
+ABCL.US,D,20251209,000000,3.58,3.725,3.51,3.68,1929957,0
+ABCL.US,D,20251210,000000,3.68,3.84,3.62,3.77,3185721,0
+ABCL.US,D,20251211,000000,3.72,3.77,3.64,3.74,2548715,0
+ABCL.US,D,20251212,000000,3.73,3.86,3.61,3.62,2649569,0
+ABCL.US,D,20251215,000000,3.62,3.66,3.48,3.51,3154649,0
+ABCL.US,D,20251216,000000,3.475,3.57,3.41,3.46,2380827,0
+ABCL.US,D,20251217,000000,3.46,3.6013,3.32,3.35,3922182,0
+ABCL.US,D,20251218,000000,3.44,3.65,3.43,3.53,4574496,0
+ABCL.US,D,20251219,000000,3.54,3.635,3.48,3.6,3783360,0
+ABCL.US,D,20251222,000000,3.65,3.81,3.59,3.72,3381728,0
+ABCL.US,D,20251223,000000,3.7,3.82,3.66,3.69,2720217,0
+ABCL.US,D,20251224,000000,3.71,3.73,3.58,3.72,1719994,0
+ABCL.US,D,20251226,000000,3.72,3.725,3.57,3.58,2618250,0
+ABCL.US,D,20251229,000000,3.52,3.56,3.45,3.46,2718900,0
+ABCL.US,D,20251230,000000,3.48,3.51,3.44,3.45,2344123,0
+ABCL.US,D,20251231,000000,3.44,3.47,3.35,3.42,7657396,0
+ABCL.US,D,20260102,000000,3.42,3.49,3.34,3.43,4765061,0
+ABCL.US,D,20260105,000000,3.47,3.62,3.365,3.43,3731357,0
+ABCL.US,D,20260106,000000,3.42,3.92,3.39,3.9,6359135,0
+ABCL.US,D,20260107,000000,3.94,4.2,3.8512,4.13,5813638,0
+ABCL.US,D,20260108,000000,4.1,4.18,3.97,4.11,4806464,0
+ABCL.US,D,20260109,000000,4.19,4.505,4.17,4.37,6462837,0
+ABCL.US,D,20260112,000000,4.63,4.66,4.38,4.52,5054800,0
+ABCL.US,D,20260113,000000,4.572,4.6,4.08,4.27,7036566,0
+ABCL.US,D,20260114,000000,4.25,4.36,4.12,4.29,4095180,0
+ABCL.US,D,20260115,000000,4.335,4.335,4.08,4.18,5318578,0
+ABCL.US,D,20260116,000000,4.19,4.38,4.09,4.12,5389833,0
+ABCL.US,D,20260120,000000,3.97,4.215,3.92,4.16,3872431,0
+ABCL.US,D,20260121,000000,4.15,4.3,4.055,4.28,3902185,0
+ABCL.US,D,20260122,000000,4.375,4.85,4.35,4.64,6992121,0
+ABCL.US,D,20260123,000000,4.67,4.67,4.19,4.24,5803018,0
+ABCL.US,D,20260126,000000,4.22,4.22,4.04,4.14,4388341,0
+ABCL.US,D,20260127,000000,4.16,4.25,3.95,3.99,3223352,0
+ABCL.US,D,20260128,000000,4.03,4.05,3.85,3.9,3008438,0
+ABCL.US,D,20260129,000000,3.9,3.91,3.75,3.86,2437689,0
+ABCL.US,D,20260130,000000,3.8,3.83,3.59,3.62,4313741,0
+ABCL.US,D,20260202,000000,3.57,3.65,3.5,3.5,6146185,0
+ABCL.US,D,20260203,000000,3.61,3.69,3.41,3.52,4704039,0
+ABCL.US,D,20260204,000000,3.51,3.53,3.18,3.27,6577610,0
+ABCL.US,D,20260205,000000,3.19,3.21,2.745,2.78,11088206,0
+ABCL.US,D,20260206,000000,2.94,3.17,2.8801,3.16,5396734,0
+ABCL.US,D,20260209,000000,3.19,3.22,3.055,3.22,3267482,0
+ABCL.US,D,20260210,000000,3.28,3.28,3.14,3.16,1937637,0
+ABCL.US,D,20260211,000000,3.2,3.2,3.04,3.13,3654039,0
+ABCL.US,D,20260212,000000,3.2,3.2,2.93,2.94,3808050,0
+ABCL.US,D,20260213,000000,3.05,3.22,3.05,3.1,2749919,0
+ABCL.US,D,20260217,000000,3.1,3.19,3,3.17,2879118,0
+ABCL.US,D,20260218,000000,3.17,3.23,3.1,3.125,1656933,0
diff --git a/daily/us/nasdaq stocks/1/abeo.us.txt b/daily/us/nasdaq stocks/1/abeo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97c1ca1ed6afd7ccabc3d448a1ac260f9fb649a2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abeo.us.txt	
@@ -0,0 +1,2806 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABEO.US,D,20141222,000000,96.25,96.25,91.7475,92.5,1081,0
+ABEO.US,D,20141223,000000,92.5,92.5,83.25,91.25,235.6,0
+ABEO.US,D,20141224,000000,88.75,91.25,85.5,86,235.4,0
+ABEO.US,D,20141226,000000,87.975,91.25,84.36,91.065,200.76,0
+ABEO.US,D,20141229,000000,82.5025,87.5,82.5025,87.5,571.16,0
+ABEO.US,D,20141230,000000,91.25,92.5,88.75,89.025,177.04,0
+ABEO.US,D,20141231,000000,88,93.75,86.25,86.25,1184.52,0
+ABEO.US,D,20150102,000000,84.25,85,80,85,765.84,0
+ABEO.US,D,20150105,000000,92.75,93.75,80.25,80.25,1049.84,0
+ABEO.US,D,20150106,000000,85,87.5,80.2275,81.2475,228.4,0
+ABEO.US,D,20150107,000000,86.75,87,83.5,83.5,164.64000000000001,0
+ABEO.US,D,20150108,000000,82.5,85,82.5,82.5,483.36,0
+ABEO.US,D,20150109,000000,81.25,81.25,80.025,80.875,461.56,0
+ABEO.US,D,20150112,000000,80,87.5,80,87.5,597.08,0
+ABEO.US,D,20150113,000000,83.75,83.75,76.75,81.82,491.32,0
+ABEO.US,D,20150114,000000,78.75,79,77,77.4975,759.32,0
+ABEO.US,D,20150115,000000,77.5,81.25,77.495,77.5,1534.96,0
+ABEO.US,D,20150116,000000,77,86.25,77,81.25,188.8,0
+ABEO.US,D,20150120,000000,83.835,83.835,78.25,78.37,403.6,0
+ABEO.US,D,20150121,000000,78,83,77,79.75,436,0
+ABEO.US,D,20150122,000000,77,79.2125,77,77.5,90,0
+ABEO.US,D,20150123,000000,78,81,77.25,78.5,335.2,0
+ABEO.US,D,20150126,000000,79.25,82.5,79.2475,80,1105.1200000000001,0
+ABEO.US,D,20150127,000000,79,81.2475,77.5025,80.65,800.12,0
+ABEO.US,D,20150128,000000,81.255,83.75,79.5,83.75,342.40000000000003,0
+ABEO.US,D,20150129,000000,80.25,81.25,77.25,81.25,47.32,0
+ABEO.US,D,20150130,000000,77.5,82.25,77.5,78.5,400.04,0
+ABEO.US,D,20150202,000000,77.5,82.5,77.5,79.76,526.24,0
+ABEO.US,D,20150203,000000,78.75,78.75,78.75,78.75,8.040000000000001,0
+ABEO.US,D,20150204,000000,78.725,78.75,77.295,77.5,166.76,0
+ABEO.US,D,20150205,000000,77,78.75,77,77.5,47.4,0
+ABEO.US,D,20150206,000000,77,85,76.75,77.25,791.88,0
+ABEO.US,D,20150209,000000,77.5,77.5,74.0025,75,199.24,0
+ABEO.US,D,20150210,000000,74,77.5,72.16,75,370.8,0
+ABEO.US,D,20150211,000000,76,80,75.4,78.2475,1024.96,0
+ABEO.US,D,20150212,000000,77.75,77.75,72,77.5,113.28,0
+ABEO.US,D,20150213,000000,77.5,78,72.91,77.5,762.44,0
+ABEO.US,D,20150217,000000,73,77.5,73,77.5,183.20000000000002,0
+ABEO.US,D,20150218,000000,75,82.225,75,77.5,443.64,0
+ABEO.US,D,20150219,000000,75,80,75,77.5,860.5600000000001,0
+ABEO.US,D,20150220,000000,77.18,77.5,77.18,77.5,336.40000000000003,0
+ABEO.US,D,20150223,000000,77.75,79.485,75,77.5,516.48,0
+ABEO.US,D,20150224,000000,76.25,80.75,76.25,78,397.64,0
+ABEO.US,D,20150225,000000,77.4975,80,77.4975,80,288.52,0
+ABEO.US,D,20150226,000000,79,80,77.5,78,249.16,0
+ABEO.US,D,20150227,000000,80,85.75,79.2525,82.5,658.24,0
+ABEO.US,D,20150302,000000,83.25,86,81.25,83.25,2880,0
+ABEO.US,D,20150303,000000,84.25,88,81.25,87.25,6156,0
+ABEO.US,D,20150304,000000,88.25,89.75,85.5,87.5,2856,0
+ABEO.US,D,20150305,000000,87.75,90,86.25,88.75,10568,0
+ABEO.US,D,20150306,000000,88.75,89.75,84.5,87.5,824,0
+ABEO.US,D,20150309,000000,88.75,88.75,85.5,87.25,1264,0
+ABEO.US,D,20150310,000000,86.5,88.75,84,86.75,1204,0
+ABEO.US,D,20150311,000000,86,87.25,85,87,596,0
+ABEO.US,D,20150312,000000,87.25,87.25,80.25,87,596,0
+ABEO.US,D,20150313,000000,87,87,80,85,408,0
+ABEO.US,D,20150316,000000,82,87.25,82,87.25,764,0
+ABEO.US,D,20150317,000000,84.75,87.25,77.75,82,1232,0
+ABEO.US,D,20150318,000000,82.5,85,82.25,83.25,756,0
+ABEO.US,D,20150319,000000,82.25,87.25,80.5,82.75,1492,0
+ABEO.US,D,20150320,000000,85.5,87,72.75,72.75,7076,0
+ABEO.US,D,20150323,000000,79.75,83,73.75,77.5,2100,0
+ABEO.US,D,20150324,000000,79.75,79.75,76.5,77.75,648,0
+ABEO.US,D,20150325,000000,76.25,77.75,73.5,76,1088,0
+ABEO.US,D,20150326,000000,75.75,77.5,74.5,75,816,0
+ABEO.US,D,20150327,000000,76.5,77.5,75.25,76,1152,0
+ABEO.US,D,20150330,000000,77.25,78.25,75.25,78,228,0
+ABEO.US,D,20150331,000000,83.25,83.25,73.25,78.5,616,0
+ABEO.US,D,20150401,000000,75.75,75.75,73.75,75.5,576,0
+ABEO.US,D,20150402,000000,76.25,82.25,76.25,79.25,4132,0
+ABEO.US,D,20150406,000000,78,79.75,75,79.75,852,0
+ABEO.US,D,20150407,000000,80.5,80.7475,78.75,79.5,917.5600000000001,0
+ABEO.US,D,20150408,000000,76.75,80.25,76.75,79.5,644,0
+ABEO.US,D,20150409,000000,80.5,92.7475,78.25,87.75,9086.16,0
+ABEO.US,D,20150410,000000,88,88.75,83,87.5,1800,0
+ABEO.US,D,20150413,000000,85.25,87.5,81.5,83.75,1528,0
+ABEO.US,D,20150414,000000,82.75,86,82,84,1776,0
+ABEO.US,D,20150415,000000,88.75,116,80,80,108528.84,0
+ABEO.US,D,20150416,000000,81.25,85,80.5,83,8507.44,0
+ABEO.US,D,20150417,000000,83.75,83.75,78.25,83.5,3060,0
+ABEO.US,D,20150420,000000,83.75,83.75,78.25,79.75,2320.88,0
+ABEO.US,D,20150421,000000,81.25,81.25,77.7575,79.25,2849.68,0
+ABEO.US,D,20150422,000000,79.5,86.5,77.75,84.25,7768.52,0
+ABEO.US,D,20150423,000000,85,96.25,78.5,90.75,28108,0
+ABEO.US,D,20150424,000000,92.5,96.75,89,94.5,17076,0
+ABEO.US,D,20150427,000000,95,96.25,83.25,86.75,14588,0
+ABEO.US,D,20150428,000000,87,87.25,80.75,81,7672,0
+ABEO.US,D,20150429,000000,79.75,82.75,69,69.25,25532,0
+ABEO.US,D,20150430,000000,70.25,74.5,68.75,70.25,6424,0
+ABEO.US,D,20150501,000000,69.75,72.75,68.75,70.75,5256,0
+ABEO.US,D,20150504,000000,70.5,73.75,69.75,71.5,21624,0
+ABEO.US,D,20150505,000000,113.25,194.25,108.25,149.25,2504688,0
+ABEO.US,D,20150506,000000,227.5,278.75,205,215,2600738,0
+ABEO.US,D,20150507,000000,256.75,262.5,179.25,182.5,702183.2000000001,0
+ABEO.US,D,20150508,000000,184,198.75,166.5,183.5,273008,0
+ABEO.US,D,20150511,000000,189,245,185,245,559008,0
+ABEO.US,D,20150512,000000,226.5,257.25,220.25,225,657064.08,0
+ABEO.US,D,20150513,000000,222.5,232.25,213.75,215,162564,0
+ABEO.US,D,20150514,000000,234.75,237.25,201.25,208.5,224688,0
+ABEO.US,D,20150515,000000,199.75,211,195,199.5,103349.44,0
+ABEO.US,D,20150518,000000,211.25,236,201.25,231.75,225858,0
+ABEO.US,D,20150519,000000,229,270.75,226.75,237.5,606116,0
+ABEO.US,D,20150520,000000,254.75,271.25,226,232.5,336100,0
+ABEO.US,D,20150521,000000,230.75,238.5,217,221.25,73028,0
+ABEO.US,D,20150522,000000,220,227,215,219,41748,0
+ABEO.US,D,20150526,000000,215.5,228.25,213.75,224.75,46889.520000000004,0
+ABEO.US,D,20150527,000000,229.75,248.25,219,221.25,133200,0
+ABEO.US,D,20150528,000000,222,227.5,214.25,217,69939.6,0
+ABEO.US,D,20150529,000000,215,216.5,192,196.25,80548,0
+ABEO.US,D,20150601,000000,191.5,195,177,177,69332,0
+ABEO.US,D,20150602,000000,177,200,177,192.25,52113.72,0
+ABEO.US,D,20150603,000000,191,196.5,183,185.5,54480,0
+ABEO.US,D,20150604,000000,185,192.5,178.75,181,26428,0
+ABEO.US,D,20150605,000000,184.5,189.25,179.25,182.5,27536,0
+ABEO.US,D,20150608,000000,199.5,205,186,186.25,210860,0
+ABEO.US,D,20150609,000000,186.5,188.45,178,181.75,39038.72,0
+ABEO.US,D,20150610,000000,180,184,172,176.75,37636.32,0
+ABEO.US,D,20150611,000000,200.25,201,185.5,188.5,172418.72,0
+ABEO.US,D,20150612,000000,185,189.75,180.25,183.25,24044,0
+ABEO.US,D,20150615,000000,187.75,191,178.5,183,51084,0
+ABEO.US,D,20150616,000000,180.5,184,176.75,177,28016,0
+ABEO.US,D,20150617,000000,175.5,179,172,172.75,28816,0
+ABEO.US,D,20150618,000000,172.5,173.5,162.25,163.25,48412,0
+ABEO.US,D,20150619,000000,165.5,168,156.25,165.25,32616,0
+ABEO.US,D,20150622,000000,165.25,168.5,157.5,166.25,4872,0
+ABEO.US,D,20150623,000000,162.75,178.75,162.75,171,25449.36,0
+ABEO.US,D,20150624,000000,171,172.25,158,159.25,31568,0
+ABEO.US,D,20150625,000000,158,161.75,155.25,158.5,14412,0
+ABEO.US,D,20150626,000000,159,159.75,150,154.25,78736,0
+ABEO.US,D,20150629,000000,152,154.75,138,145.25,19184,0
+ABEO.US,D,20150630,000000,142,142.5,122,126.5,45526.56,0
+ABEO.US,D,20150701,000000,126.5,132,124.5,124.75,19260,0
+ABEO.US,D,20150702,000000,125,131.25,124.5,127.5,14972,0
+ABEO.US,D,20150706,000000,126.25,127.25,115.75,120,25604,0
+ABEO.US,D,20150707,000000,116.25,121.25,115.5,120.75,16788,0
+ABEO.US,D,20150708,000000,117.5,120.5,116.25,118.25,9356,0
+ABEO.US,D,20150709,000000,120.25,127.75,119,126.75,13620,0
+ABEO.US,D,20150710,000000,125.25,142,125.25,138.75,15212,0
+ABEO.US,D,20150713,000000,140,168,140,166.5,27032,0
+ABEO.US,D,20150714,000000,166.25,167,153.75,160.25,16693.24,0
+ABEO.US,D,20150715,000000,160.25,160.25,149.25,151,14051.4,0
+ABEO.US,D,20150716,000000,152.5,154.5,140,141.5,12688,0
+ABEO.US,D,20150717,000000,141.5,152.75,138.25,150,10140,0
+ABEO.US,D,20150720,000000,157.5,160,142,144.75,16784,0
+ABEO.US,D,20150721,000000,145.25,145.75,140.75,144.5,5372,0
+ABEO.US,D,20150722,000000,142.25,150,137.5,147.5,5612,0
+ABEO.US,D,20150723,000000,147.5,153,146,147.5,11388,0
+ABEO.US,D,20150724,000000,147.25,151.75,142.75,143.5,9816,0
+ABEO.US,D,20150727,000000,143.75,146.5,134.5,136.5,9792,0
+ABEO.US,D,20150728,000000,146.5,152.5,137.75,148.75,16052,0
+ABEO.US,D,20150729,000000,150,159,144.75,153,10240,0
+ABEO.US,D,20150730,000000,152.5,155.5,148,150,6936,0
+ABEO.US,D,20150731,000000,150.5,164.75,150.5,161.25,10624,0
+ABEO.US,D,20150803,000000,160.5,168.75,158.25,164,22043.96,0
+ABEO.US,D,20150804,000000,163.5,174.75,162,172.25,16416,0
+ABEO.US,D,20150805,000000,170.75,175,157.5,159,17592,0
+ABEO.US,D,20150806,000000,159.25,159.25,142.5,146,16326.48,0
+ABEO.US,D,20150807,000000,145,145,137.25,139.25,7440,0
+ABEO.US,D,20150810,000000,140.25,147.5,140,145.25,8752,0
+ABEO.US,D,20150811,000000,143.75,150,142,148,6458.08,0
+ABEO.US,D,20150812,000000,145.25,148.75,137.75,144.25,10392,0
+ABEO.US,D,20150813,000000,142.5,145.5,139.25,140.75,4984,0
+ABEO.US,D,20150814,000000,139,144,130.25,133.75,9704,0
+ABEO.US,D,20150817,000000,134,137.75,128.5,135.25,5528,0
+ABEO.US,D,20150818,000000,135.75,137.25,130.25,131,6356,0
+ABEO.US,D,20150819,000000,129.75,136.75,127.75,134.75,11760,0
+ABEO.US,D,20150820,000000,134.75,134.75,122.25,125.25,12792,0
+ABEO.US,D,20150821,000000,121.25,126.5,117.5,120.75,7580,0
+ABEO.US,D,20150824,000000,106.75,119.75,100.75,107.75,11754.52,0
+ABEO.US,D,20150825,000000,112,115.25,108,110,6092,0
+ABEO.US,D,20150826,000000,112.5,115.25,110,114.5,6620,0
+ABEO.US,D,20150827,000000,114.75,121.25,114.5,117.5,4672,0
+ABEO.US,D,20150828,000000,117,121,117,120.5,3228,0
+ABEO.US,D,20150831,000000,118.75,124,115.75,116.75,7668,0
+ABEO.US,D,20150901,000000,115.25,121.25,113.5,116,5840,0
+ABEO.US,D,20150902,000000,120.75,122,117,120.5,4336,0
+ABEO.US,D,20150903,000000,121.5,121.75,113.75,115,2928,0
+ABEO.US,D,20150904,000000,112.25,120.25,112,119,1968,0
+ABEO.US,D,20150908,000000,122.25,122.25,116.5,118.25,2976,0
+ABEO.US,D,20150909,000000,120.5,127.75,118.5,125.5,6024,0
+ABEO.US,D,20150910,000000,125.75,138,124.708,132.75,4563.52,0
+ABEO.US,D,20150911,000000,133,140,132,137,5276,0
+ABEO.US,D,20150914,000000,134.75,137.5,127.5,129,6152,0
+ABEO.US,D,20150915,000000,131,132.5,126.75,129.75,3012,0
+ABEO.US,D,20150916,000000,129.25,131.25,120.5,124.75,8048,0
+ABEO.US,D,20150917,000000,124,130.75,121.25,129.5,3228,0
+ABEO.US,D,20150918,000000,127.25,135.75,124.5,131.5,8644,0
+ABEO.US,D,20150921,000000,134.25,134.25,126.75,129,3904,0
+ABEO.US,D,20150922,000000,124,128.5,119.25,121,7012,0
+ABEO.US,D,20150923,000000,120.25,126.25,120,122,5136,0
+ABEO.US,D,20150924,000000,120,128.5,118.75,123.25,5042.4400000000005,0
+ABEO.US,D,20150925,000000,126,126.75,110.25,114.5,7756,0
+ABEO.US,D,20150928,000000,114.75,114.75,102.5,105.5,7412.08,0
+ABEO.US,D,20150929,000000,104,109.5,93.25,99.5,8792,0
+ABEO.US,D,20150930,000000,101,108,96.25,101.25,4652,0
+ABEO.US,D,20151001,000000,100.75,105.5,95.5,103.5,4464,0
+ABEO.US,D,20151002,000000,101,109.5,98.75,107.75,6112,0
+ABEO.US,D,20151005,000000,108.75,109.75,100.25,106.25,3983.96,0
+ABEO.US,D,20151006,000000,106.25,106.25,97.5,100.5,6140,0
+ABEO.US,D,20151007,000000,100.5,104.75,98.5,103.75,5032,0
+ABEO.US,D,20151008,000000,102.75,108,100,105.5,6564,0
+ABEO.US,D,20151009,000000,105,115,102.5,111,8188,0
+ABEO.US,D,20151012,000000,115.25,115.25,103.75,105.5,4580.6,0
+ABEO.US,D,20151013,000000,104.5,106.75,98.75,99.25,4712,0
+ABEO.US,D,20151014,000000,101.25,104,97.5,99.5,5644,0
+ABEO.US,D,20151015,000000,97.25,107.25,97,105.25,5024,0
+ABEO.US,D,20151016,000000,106.25,106.75,103.25,103.75,3372,0
+ABEO.US,D,20151019,000000,104,106.75,96.5,101.5,6328,0
+ABEO.US,D,20151020,000000,101,103.3,98,99,3208.92,0
+ABEO.US,D,20151021,000000,99.25,100,93.25,95,6460,0
+ABEO.US,D,20151022,000000,95.25,98,93.5,96,5048,0
+ABEO.US,D,20151023,000000,98.75,101.75,93.75,100.75,5272,0
+ABEO.US,D,20151026,000000,103.75,105.5,97.5,99,2340,0
+ABEO.US,D,20151027,000000,102,102,96.25,98.25,3468,0
+ABEO.US,D,20151028,000000,98,103.25,96.25,102,4256,0
+ABEO.US,D,20151029,000000,101,103.5,98.5,100.5,4144,0
+ABEO.US,D,20151030,000000,100.75,102,97.75,98.75,2124,0
+ABEO.US,D,20151102,000000,101.5,105.25,99.75,104.25,4155.84,0
+ABEO.US,D,20151103,000000,103.25,113,102.75,109.5,5960,0
+ABEO.US,D,20151104,000000,111.5,113.5,108,112,7721.6,0
+ABEO.US,D,20151105,000000,111.25,113.5,108.25,109.5,1540,0
+ABEO.US,D,20151106,000000,108.5,112.25,103.75,111.5,4232,0
+ABEO.US,D,20151109,000000,111.5,116.262,109.5,111.5,4211.84,0
+ABEO.US,D,20151110,000000,110.5,114.5,108.5,112.25,3464,0
+ABEO.US,D,20151111,000000,112,112.75,106.5,106.5,1636,0
+ABEO.US,D,20151112,000000,105,111,102,102.75,4660,0
+ABEO.US,D,20151113,000000,102,105.25,97,98.5,3636,0
+ABEO.US,D,20151116,000000,97.25,98.75,93.5,98.5,4808,0
+ABEO.US,D,20151117,000000,98,101.25,95.25,100.25,3308,0
+ABEO.US,D,20151118,000000,100,101.75,98.75,100,2688,0
+ABEO.US,D,20151119,000000,100,102.5,98.75,101.75,2308,0
+ABEO.US,D,20151120,000000,102.5,109.75,101.25,104.75,5392,0
+ABEO.US,D,20151123,000000,104.5,113.75,103.5,112,3016,0
+ABEO.US,D,20151124,000000,111,113.75,109,113,2520,0
+ABEO.US,D,20151125,000000,112.5,117.75,112.5,117,2776,0
+ABEO.US,D,20151127,000000,117.5,120.5,115.75,120,4156,0
+ABEO.US,D,20151130,000000,120,120,112.5,116.25,5324,0
+ABEO.US,D,20151201,000000,117.25,117.25,108,111.75,2187.44,0
+ABEO.US,D,20151202,000000,111.75,112.25,103.75,104.5,2483,0
+ABEO.US,D,20151203,000000,104.75,107.6,101.125,101.5,2184.96,0
+ABEO.US,D,20151204,000000,102.25,105.25,100.25,101.25,2504,0
+ABEO.US,D,20151207,000000,100.5,101.25,90,91.75,5752,0
+ABEO.US,D,20151208,000000,91.25,94,90,93.25,1805.64,0
+ABEO.US,D,20151209,000000,92.25,94,87.75,89,3856,0
+ABEO.US,D,20151210,000000,89,91.5,87.75,89.75,2260,0
+ABEO.US,D,20151211,000000,87.75,89.5,85.25,88,3720,0
+ABEO.US,D,20151214,000000,88.75,89.25,82.5,85.5,3623.6800000000003,0
+ABEO.US,D,20151215,000000,86,92.5,85,85.5,3716,0
+ABEO.US,D,20151216,000000,88,92.5,87.75,89.5,5992,0
+ABEO.US,D,20151217,000000,90.25,92.5,89.5,89.75,1824,0
+ABEO.US,D,20151218,000000,89.25,92,85,88.25,2904,0
+ABEO.US,D,20151221,000000,90.75,90.75,85.75,88.5,2372,0
+ABEO.US,D,20151222,000000,88.75,89.25,86.425,88,2563.28,0
+ABEO.US,D,20151223,000000,87,91.5,87,91,5356,0
+ABEO.US,D,20151224,000000,90,92.5,90,91.25,815.64,0
+ABEO.US,D,20151228,000000,90.5,91.75,87.5,88.25,2124.84,0
+ABEO.US,D,20151229,000000,88.5,89.225,86.75,88,2954.36,0
+ABEO.US,D,20151230,000000,86.75,91.875,86.75,86.75,5774.84,0
+ABEO.US,D,20151231,000000,85.25,88.5,83.75,84.125,5145.4800000000005,0
+ABEO.US,D,20160104,000000,82.25,87,81.25,85.5,3842.32,0
+ABEO.US,D,20160105,000000,84.25,92,82.5,87.5,2066.7200000000003,0
+ABEO.US,D,20160106,000000,85.75,87,80.75,80.75,4244.96,0
+ABEO.US,D,20160107,000000,79.25,80.5,73,73.25,7404.92,0
+ABEO.US,D,20160108,000000,75.25,77.125,72.75,73,4362.08,0
+ABEO.US,D,20160111,000000,75.25,83.25,66.7525,70,5028.32,0
+ABEO.US,D,20160112,000000,70.75,73.75,64.25,67,4720.4800000000005,0
+ABEO.US,D,20160113,000000,67,67.5,60,62.5,4059.4,0
+ABEO.US,D,20160114,000000,66,78.5,66,73.75,6530.88,0
+ABEO.US,D,20160115,000000,71.5,72.25,63,69.75,5189.4400000000005,0
+ABEO.US,D,20160119,000000,74.25,74.25,68,70.75,4392,0
+ABEO.US,D,20160120,000000,67.75,73,63.75,71,4889.400000000001,0
+ABEO.US,D,20160121,000000,70.75,75,69.5,71.25,1975.24,0
+ABEO.US,D,20160122,000000,72.75,76,69,71,1569.76,0
+ABEO.US,D,20160125,000000,70.75,73.5,67.25,68,2502.92,0
+ABEO.US,D,20160126,000000,69.25,69.25,63.5,66.25,2725.4,0
+ABEO.US,D,20160127,000000,66.25,67.25,61.75,62.5,2143.88,0
+ABEO.US,D,20160128,000000,63,66.2475,60.25,61.5,2415.8,0
+ABEO.US,D,20160129,000000,60.75,65.75,60.5,65.25,3942.2400000000002,0
+ABEO.US,D,20160201,000000,64.25,64.75,60,62.5,1049.92,0
+ABEO.US,D,20160202,000000,60.5,66.1425,57.5,58,1346.4,0
+ABEO.US,D,20160203,000000,58.75,60.75,55,58.75,1513.2,0
+ABEO.US,D,20160204,000000,59,63.7475,59,61.75,700.6,0
+ABEO.US,D,20160205,000000,61.25,65.975,58.75,60,1166.3600000000001,0
+ABEO.US,D,20160208,000000,58,62.25,58,61.25,2456.84,0
+ABEO.US,D,20160209,000000,60.25,63.25,56.75,61.5,1236.2,0
+ABEO.US,D,20160210,000000,62.5,63.5,59.25,59.25,965.12,0
+ABEO.US,D,20160211,000000,57.25,58.75,56.3525,57.75,1372.08,0
+ABEO.US,D,20160212,000000,58,60.25,56.25,60,1322.24,0
+ABEO.US,D,20160216,000000,61.75,63.75,59.25,62.25,2022.28,0
+ABEO.US,D,20160217,000000,64,68.25,63.5,65.25,2420.28,0
+ABEO.US,D,20160218,000000,65.75,69.2475,65.75,66.25,1189.96,0
+ABEO.US,D,20160219,000000,66.25,66.75,65.25,66,565.28,0
+ABEO.US,D,20160222,000000,67.25,67.25,57.25,62,10337.76,0
+ABEO.US,D,20160223,000000,62.25,64.25,59.25,59.5,2447.32,0
+ABEO.US,D,20160224,000000,59.25,61.25,57.0025,60,1999.1200000000001,0
+ABEO.US,D,20160225,000000,61,61.44,56.5,57.5,1605.28,0
+ABEO.US,D,20160226,000000,59.5,61,58.25,60,1324,0
+ABEO.US,D,20160229,000000,60.75,62.5,55.25,56,3329.2000000000003,0
+ABEO.US,D,20160301,000000,57.5,57.5,51.25,52.5,5120.96,0
+ABEO.US,D,20160302,000000,53.75,56.75,53.75,56.25,2001.44,0
+ABEO.US,D,20160303,000000,57,62.25,54.625,58.75,3210.88,0
+ABEO.US,D,20160304,000000,59.25,72.5,57.7675,64,4426.84,0
+ABEO.US,D,20160307,000000,64.5,72.375,64.5,70.5,4410.12,0
+ABEO.US,D,20160308,000000,70.5,70.5,64.75,65.75,1502.44,0
+ABEO.US,D,20160309,000000,67,67.85,65.25,67,672.4,0
+ABEO.US,D,20160310,000000,68.25,69,66.5,67.75,1039.44,0
+ABEO.US,D,20160311,000000,68,69.75,67.25,69.75,902.36,0
+ABEO.US,D,20160314,000000,70,74.75,68.75,73.75,2475.92,0
+ABEO.US,D,20160315,000000,73,75,71,71,951,0
+ABEO.US,D,20160316,000000,71,74.75,67,68.75,1438.96,0
+ABEO.US,D,20160317,000000,68.5,71.75,67.5,70,784.8000000000001,0
+ABEO.US,D,20160318,000000,70.5,73,69.25,72.5,2193.08,0
+ABEO.US,D,20160321,000000,72,74.5,70.75,73.5,1814.52,0
+ABEO.US,D,20160322,000000,73.5,74.5,72,72.25,1052.44,0
+ABEO.US,D,20160323,000000,71.75,74,65.75,65.75,1770.48,0
+ABEO.US,D,20160324,000000,65.25,72,62.75,66.75,7325.360000000001,0
+ABEO.US,D,20160328,000000,68,68.34,61.25,65,3139.4,0
+ABEO.US,D,20160329,000000,65.25,71.75,64.5,71.5,1489.24,0
+ABEO.US,D,20160330,000000,72.25,73.75,65,66.5,1738.96,0
+ABEO.US,D,20160331,000000,66.75,69.5,63.75,64,1611.96,0
+ABEO.US,D,20160401,000000,63.75,72.4,63.25,70.75,2703.4,0
+ABEO.US,D,20160404,000000,72,79.75,71.5,75.25,12196.48,0
+ABEO.US,D,20160405,000000,75,78.975,67,75.75,5711.32,0
+ABEO.US,D,20160406,000000,76.25,78.25,72.5,74,4064.64,0
+ABEO.US,D,20160407,000000,74,74,68.5,68.75,4991.36,0
+ABEO.US,D,20160408,000000,69.5,70.2475,65.25,66,2304.12,0
+ABEO.US,D,20160411,000000,67.5,68,65,65.25,2124.44,0
+ABEO.US,D,20160412,000000,65,67,62.5025,64.25,2154.68,0
+ABEO.US,D,20160413,000000,64.25,67.75,63.5,66.5,2841.04,0
+ABEO.US,D,20160414,000000,67,70.5025,66.75,68.75,2131.2,0
+ABEO.US,D,20160415,000000,68.75,71.4975,68.75,69.5,1745.48,0
+ABEO.US,D,20160418,000000,69.75,71.5,68,70.25,2032.0800000000002,0
+ABEO.US,D,20160419,000000,71.25,71.25,66.625,68.25,1635.2,0
+ABEO.US,D,20160420,000000,71.5,71.5,66.25,67.25,2102.2400000000002,0
+ABEO.US,D,20160421,000000,67.5,69.5,66.375,68.5,651.48,0
+ABEO.US,D,20160422,000000,68.75,70,67.5,69.25,1494.96,0
+ABEO.US,D,20160425,000000,69.5,69.75,68,68.5,1228.96,0
+ABEO.US,D,20160426,000000,69,69,65,68.25,2208.84,0
+ABEO.US,D,20160427,000000,68.5,70.25,66.25,68.75,1070.52,0
+ABEO.US,D,20160428,000000,68,70.5,67.75,69.5,1315.64,0
+ABEO.US,D,20160429,000000,69.5,69.5,66.25,68.25,1962.56,0
+ABEO.US,D,20160502,000000,68,68,62.75,67.25,2112.84,0
+ABEO.US,D,20160503,000000,66.5,66.5,63.25,65.5,1270.44,0
+ABEO.US,D,20160504,000000,65,65.25,60.25,60.75,3752.12,0
+ABEO.US,D,20160505,000000,60.375,62.25,57.295,60.5,5086.92,0
+ABEO.US,D,20160506,000000,60.25,61.25,58.0025,60.25,1922.6000000000001,0
+ABEO.US,D,20160509,000000,60,63,60,62,1057.68,0
+ABEO.US,D,20160510,000000,63,63,60.375,62,521.6800000000001,0
+ABEO.US,D,20160511,000000,61.25,62,60.25,61,833.5600000000001,0
+ABEO.US,D,20160512,000000,58.75,59.375,56.75,56.75,1551.92,0
+ABEO.US,D,20160513,000000,57,60,57,58.75,1825.32,0
+ABEO.US,D,20160516,000000,57.5,60.25,57.5,60.25,1770.8400000000001,0
+ABEO.US,D,20160517,000000,60.25,61.5,59.25,60.5,2489.48,0
+ABEO.US,D,20160518,000000,60.75,63,60.25,62.75,1428.68,0
+ABEO.US,D,20160519,000000,61.6225,64.75,61,61.25,745.24,0
+ABEO.US,D,20160520,000000,62,63.25,60.25,62.25,1078,0
+ABEO.US,D,20160523,000000,62.75,64,62.5025,63,1652.88,0
+ABEO.US,D,20160524,000000,64.25,68.2375,62.5,66.75,3320.6,0
+ABEO.US,D,20160525,000000,66.25,78,66.25,76,8145.84,0
+ABEO.US,D,20160526,000000,76.75,82.31,75,80.5,8009.76,0
+ABEO.US,D,20160527,000000,81.25,84,80.25,81.5,5515.12,0
+ABEO.US,D,20160531,000000,83,83.75,72.75,73,7860.12,0
+ABEO.US,D,20160601,000000,71.5,76,71.5,74.75,2261.76,0
+ABEO.US,D,20160602,000000,77.5,77.75,73.5,76,1785.4,0
+ABEO.US,D,20160603,000000,76.25,77.25,75,75.75,2614.88,0
+ABEO.US,D,20160606,000000,75.5,78.75,74.75,78.5,1843.44,0
+ABEO.US,D,20160607,000000,78.25,80,75,77,1365.96,0
+ABEO.US,D,20160608,000000,77,79.5,75.25,79,1477.2,0
+ABEO.US,D,20160609,000000,77.75,79.5,77.75,79,1671.24,0
+ABEO.US,D,20160610,000000,78.125,80.75,76.5,77.75,1946.8,0
+ABEO.US,D,20160613,000000,76.25,79.5,74,75,2373.6,0
+ABEO.US,D,20160614,000000,74,77.5,72,74,2572.76,0
+ABEO.US,D,20160615,000000,73.75,76.25,72.25,72.5,3809.56,0
+ABEO.US,D,20160616,000000,71.75,72,69.25,71.25,2910.44,0
+ABEO.US,D,20160617,000000,72,73.75,70.75,72.25,2754.84,0
+ABEO.US,D,20160620,000000,73,73.5,69.5,70,2455.28,0
+ABEO.US,D,20160621,000000,69.5,71.5,64.5,69,2633.92,0
+ABEO.US,D,20160622,000000,68.5,69.5,62.5,67,1502.2,0
+ABEO.US,D,20160623,000000,69,69,65,67.75,2469.2400000000002,0
+ABEO.US,D,20160624,000000,64.25,66.75,61.5,64.5,3184.08,0
+ABEO.US,D,20160627,000000,61.75,66.25,58.5,61,2337.6,0
+ABEO.US,D,20160628,000000,61,65,59,60.75,1677.68,0
+ABEO.US,D,20160629,000000,60.75,61,58.25,59.25,1945.52,0
+ABEO.US,D,20160630,000000,59.75,60.5,58,59,2580.56,0
+ABEO.US,D,20160701,000000,59,61.25,59,60.75,1861.64,0
+ABEO.US,D,20160705,000000,60.75,61.25,57.75,60.5,1576.8,0
+ABEO.US,D,20160706,000000,60.5,61,58,58.5,938.8000000000001,0
+ABEO.US,D,20160707,000000,58.5,61,58,58,753.84,0
+ABEO.US,D,20160708,000000,58.75,60,58.75,59.25,1300.88,0
+ABEO.US,D,20160711,000000,59.75,61.25,59,59.5,1970.64,0
+ABEO.US,D,20160712,000000,59.25,62.25,59.25,61,3080.12,0
+ABEO.US,D,20160713,000000,61.25,62.5,58.75,60.75,2223.08,0
+ABEO.US,D,20160714,000000,61,61.0025,57.75,59.25,3395.7200000000003,0
+ABEO.US,D,20160715,000000,58.25,61.25,58.25,60.5,2049.96,0
+ABEO.US,D,20160718,000000,61.25,62,59.08,60.25,1889.4,0
+ABEO.US,D,20160719,000000,59.5,64,59.5,60.25,7330.56,0
+ABEO.US,D,20160720,000000,61,62.75,60.25,62,1871.92,0
+ABEO.US,D,20160721,000000,62.75,65.25,61.25,61.25,1528.68,0
+ABEO.US,D,20160722,000000,61.75,64,61.5,62.5,2681.36,0
+ABEO.US,D,20160725,000000,63,68.75,61.75,63.75,2126.96,0
+ABEO.US,D,20160726,000000,63.75,65,63.25,63.5,1931.64,0
+ABEO.US,D,20160727,000000,63.75,66,60.5,62.75,1647.64,0
+ABEO.US,D,20160728,000000,62.75,65.25,62.5,64,705.12,0
+ABEO.US,D,20160729,000000,64.75,67.75,63.5,67.25,2116.12,0
+ABEO.US,D,20160801,000000,68.5,71.5,67.4975,69.5,3185.84,0
+ABEO.US,D,20160802,000000,71.75,75,70,74.5,6313.92,0
+ABEO.US,D,20160803,000000,74.965,84,74.5,81.75,11099.84,0
+ABEO.US,D,20160804,000000,84.5,95.25,84.5,90.75,22665.04,0
+ABEO.US,D,20160805,000000,90.75,91,85.75,86.75,7046.56,0
+ABEO.US,D,20160808,000000,86.25,94.25,86.25,91.75,5106.16,0
+ABEO.US,D,20160809,000000,93.75,98.095,87.5,95.5,3647.88,0
+ABEO.US,D,20160810,000000,96.25,97.46,93,94,2191.44,0
+ABEO.US,D,20160811,000000,95.25,95.25,89.5075,90.25,2181.52,0
+ABEO.US,D,20160812,000000,88.75,90.75,88,89.5,1601.2,0
+ABEO.US,D,20160815,000000,90.5,98.75,89.75,97.75,2812.92,0
+ABEO.US,D,20160816,000000,98.5,102.225,95,98.5,2236.6,0
+ABEO.US,D,20160817,000000,99.5,106.25,99.5,101.998,3155.28,0
+ABEO.US,D,20160818,000000,102.25,109.75,101.225,109.2,3245.2400000000002,0
+ABEO.US,D,20160819,000000,110,110,102.5,103.5,4589.24,0
+ABEO.US,D,20160822,000000,103.5,105,101.175,104,2456.36,0
+ABEO.US,D,20160823,000000,102.503,108.5,102.503,107,1510.52,0
+ABEO.US,D,20160824,000000,107.328,109,105.25,108.5,2914.64,0
+ABEO.US,D,20160825,000000,108.25,108.498,104,107,2568.7200000000003,0
+ABEO.US,D,20160826,000000,108.25,109.25,104,107.75,1492.04,0
+ABEO.US,D,20160829,000000,106,106.5,104,105,3380.64,0
+ABEO.US,D,20160830,000000,101.75,105,97.5025,102.5,7838.4400000000005,0
+ABEO.US,D,20160831,000000,101,103.25,98.75,101.5,4897.84,0
+ABEO.US,D,20160901,000000,107.5,108.25,102.5,107.25,4217.84,0
+ABEO.US,D,20160902,000000,108.25,112.5,105.25,111.75,2937.36,0
+ABEO.US,D,20160906,000000,112.5,119.5,111.25,117.25,9061.84,0
+ABEO.US,D,20160907,000000,118.25,121.25,113.5,119.75,5072.24,0
+ABEO.US,D,20160908,000000,128,129.998,122.75,128.5,15338.48,0
+ABEO.US,D,20160909,000000,128,129.25,119.25,121.5,10341.2,0
+ABEO.US,D,20160912,000000,120,127.25,120,125.75,6540.84,0
+ABEO.US,D,20160913,000000,126,126.25,121.062,123,4394.8,0
+ABEO.US,D,20160914,000000,123.25,125.712,121.5,124.5,4846.96,0
+ABEO.US,D,20160915,000000,125,128.5,123,123.75,9419.76,0
+ABEO.US,D,20160916,000000,124.25,125.747,121,121.5,8545.16,0
+ABEO.US,D,20160919,000000,121.5,128.5,121,127.75,9551.36,0
+ABEO.US,D,20160920,000000,128.5,146.25,127.75,145,24327.72,0
+ABEO.US,D,20160921,000000,150.25,168.5,142.25,164.25,53081.08,0
+ABEO.US,D,20160922,000000,167,170,151.25,159.75,31832.36,0
+ABEO.US,D,20160923,000000,159.5,160.5,153.75,157.25,9675.92,0
+ABEO.US,D,20160926,000000,157.5,159.25,151,152.75,9800.84,0
+ABEO.US,D,20160927,000000,154.5,154.5,136.5,140.25,22524.68,0
+ABEO.US,D,20160928,000000,141.25,145.75,140.25,144,13547.44,0
+ABEO.US,D,20160929,000000,153.75,153.75,147.5,148,11361.4,0
+ABEO.US,D,20160930,000000,149.25,150,145.5,150,6325.28,0
+ABEO.US,D,20161003,000000,150,157.5,150,153.75,5295.68,0
+ABEO.US,D,20161004,000000,155,155.232,148.25,150.25,7491.64,0
+ABEO.US,D,20161005,000000,147.5,175,147.5,167.25,27245.16,0
+ABEO.US,D,20161006,000000,167,167.998,157.5,164,15014.6,0
+ABEO.US,D,20161007,000000,163.25,179.75,160.25,169.75,27303.88,0
+ABEO.US,D,20161010,000000,172.75,178.5,168.5,171.5,18916.8,0
+ABEO.US,D,20161011,000000,170.25,171.748,162,164.75,6775.56,0
+ABEO.US,D,20161012,000000,164,168.75,161.5,163.5,6630.88,0
+ABEO.US,D,20161013,000000,162.5,168.625,156.25,167.75,6161.24,0
+ABEO.US,D,20161014,000000,169.5,178,167.75,168,16676.28,0
+ABEO.US,D,20161017,000000,167.5,170.25,160,170,13419.28,0
+ABEO.US,D,20161018,000000,171.5,202.5,168.75,198.75,103780.2,0
+ABEO.US,D,20161019,000000,197,200,187.5,193.75,30065.88,0
+ABEO.US,D,20161020,000000,194.25,236,194,217.5,139355.4,0
+ABEO.US,D,20161021,000000,219.25,221.57,200,208.5,32144.24,0
+ABEO.US,D,20161024,000000,207.5,220,201.25,205,11865.2,0
+ABEO.US,D,20161025,000000,213.75,216.25,197.5,200,25542.4,0
+ABEO.US,D,20161026,000000,197.5,197.5,180,186.25,17147.36,0
+ABEO.US,D,20161027,000000,185,186.25,178.125,181.25,54275.880000000005,0
+ABEO.US,D,20161028,000000,182.5,182.5,173.75,176.25,14873.16,0
+ABEO.US,D,20161031,000000,175,176.25,162.5,163.75,30601.32,0
+ABEO.US,D,20161101,000000,163.75,167.5,155,162.5,25239.48,0
+ABEO.US,D,20161102,000000,161.25,163.125,153.75,158.75,24161.52,0
+ABEO.US,D,20161103,000000,158.75,160,138.75,142.5,28599.920000000002,0
+ABEO.US,D,20161104,000000,142.5,145,138.75,138.75,21112,0
+ABEO.US,D,20161107,000000,142.5,148.352,136.25,138.75,15437.64,0
+ABEO.US,D,20161108,000000,137.5,147.5,131.25,132.5,13882.28,0
+ABEO.US,D,20161109,000000,133.75,156.25,133.75,152.5,27462.760000000002,0
+ABEO.US,D,20161110,000000,153.75,153.75,146.25,150,15502.32,0
+ABEO.US,D,20161111,000000,152.5,173.625,148.75,161.25,35803.6,0
+ABEO.US,D,20161114,000000,163.75,185,162.5,185,40024.6,0
+ABEO.US,D,20161115,000000,187.5,191.25,167.5,180,26692,0
+ABEO.US,D,20161116,000000,176.25,182.5,172.5,175,13806.720000000001,0
+ABEO.US,D,20161117,000000,175,182.5,172.5,181.25,13004.52,0
+ABEO.US,D,20161118,000000,182.5,183.625,176.25,180,10527.32,0
+ABEO.US,D,20161121,000000,182.5,185,178.75,181.25,7079.16,0
+ABEO.US,D,20161122,000000,180,181,172.5,173.75,9475.6,0
+ABEO.US,D,20161123,000000,173.75,180,165,175,13444.800000000001,0
+ABEO.US,D,20161125,000000,177.5,180,173.75,176.25,3059.4,0
+ABEO.US,D,20161128,000000,178.75,179.572,171.25,172.5,7651.24,0
+ABEO.US,D,20161129,000000,172.5,172.5,160,163.75,12856.880000000001,0
+ABEO.US,D,20161130,000000,165,169.582,148.75,156.25,16296.880000000001,0
+ABEO.US,D,20161201,000000,155,160,152.5,155,11494.08,0
+ABEO.US,D,20161202,000000,156.25,160,152.5,155,10751.72,0
+ABEO.US,D,20161205,000000,153.75,156.25,143.75,147.5,12882.52,0
+ABEO.US,D,20161206,000000,148.75,160,138.75,147.5,14999.64,0
+ABEO.US,D,20161207,000000,146.25,152.5,141.25,148.75,8384.6,0
+ABEO.US,D,20161208,000000,146.25,148.75,142.5,145,9963.68,0
+ABEO.US,D,20161209,000000,146.25,148.75,127.5,128.75,22937.88,0
+ABEO.US,D,20161212,000000,126.25,126.25,106.25,111.25,89285.88,0
+ABEO.US,D,20161213,000000,106.25,122.5,105.625,122.5,33920.2,0
+ABEO.US,D,20161214,000000,121.25,128.75,116.25,121.25,19127.48,0
+ABEO.US,D,20161215,000000,122.5,124.565,115,117.5,11855.2,0
+ABEO.US,D,20161216,000000,118.75,123.75,111.25,112.5,10722.68,0
+ABEO.US,D,20161219,000000,111.25,118.75,111.25,116.25,10868.24,0
+ABEO.US,D,20161220,000000,113.75,115,107.5,111.25,12488.04,0
+ABEO.US,D,20161221,000000,110,110.625,101.25,106.25,14953.12,0
+ABEO.US,D,20161222,000000,107.5,123.75,106.25,116.25,16987.920000000002,0
+ABEO.US,D,20161223,000000,116.25,120,112.375,120,6662.88,0
+ABEO.US,D,20161227,000000,118.75,133.75,118.75,130,13059.08,0
+ABEO.US,D,20161228,000000,132.5,136,122.5,126.25,9643.2,0
+ABEO.US,D,20161229,000000,126.25,128.75,120,122.5,8665.36,0
+ABEO.US,D,20161230,000000,121.25,123.75,118.75,121.25,6116.12,0
+ABEO.US,D,20170103,000000,127.5,130,120,125,7310.12,0
+ABEO.US,D,20170104,000000,123.75,133.75,123.75,133.75,7445.56,0
+ABEO.US,D,20170105,000000,133.75,140,128.75,140,8969.960000000001,0
+ABEO.US,D,20170106,000000,147.5,158.75,142.5,152.5,25443.2,0
+ABEO.US,D,20170109,000000,152.5,157.5,136.5,151.25,23727.08,0
+ABEO.US,D,20170110,000000,153.75,153.75,141.25,145,13575.16,0
+ABEO.US,D,20170111,000000,143.75,144.75,129,133.75,17158.44,0
+ABEO.US,D,20170112,000000,133.75,135,126.25,133.75,9129.36,0
+ABEO.US,D,20170113,000000,133.75,137.5,130,132.5,9108.2,0
+ABEO.US,D,20170117,000000,131.25,135,128.75,130,9868.76,0
+ABEO.US,D,20170118,000000,128.75,131.25,126.25,127.5,7746.360000000001,0
+ABEO.US,D,20170119,000000,133.75,136,123.75,125,13743.64,0
+ABEO.US,D,20170120,000000,125,126.25,121.25,125,5924.8,0
+ABEO.US,D,20170123,000000,123.75,126.25,116.25,122.5,7324.8,0
+ABEO.US,D,20170124,000000,122.5,123.75,116.25,120,5277.28,0
+ABEO.US,D,20170125,000000,120,125,116.25,121.25,3853.56,0
+ABEO.US,D,20170126,000000,121.25,123.75,120,122.5,2773.2400000000002,0
+ABEO.US,D,20170127,000000,123.75,123.75,116.25,120,3126.08,0
+ABEO.US,D,20170130,000000,120,120,112.5,115,8077.52,0
+ABEO.US,D,20170131,000000,115,117.5,113.125,115,5310.2,0
+ABEO.US,D,20170201,000000,115,118.75,112.5,116.25,6892.4400000000005,0
+ABEO.US,D,20170202,000000,117.5,125.625,117.5,122.5,10970.12,0
+ABEO.US,D,20170203,000000,123.75,127.5,118.75,121.25,6829.12,0
+ABEO.US,D,20170206,000000,122.5,129,122.25,125,6027.64,0
+ABEO.US,D,20170207,000000,123.75,135,123.75,133.75,11018.52,0
+ABEO.US,D,20170208,000000,133.75,136.25,125,126.25,16086.12,0
+ABEO.US,D,20170209,000000,128.75,132.5,126.25,126.25,6312.28,0
+ABEO.US,D,20170210,000000,128.75,131.25,125,127.5,7598.56,0
+ABEO.US,D,20170213,000000,130,132.5,128.75,130,7981.400000000001,0
+ABEO.US,D,20170214,000000,131.25,141.875,130,137.5,28597.72,0
+ABEO.US,D,20170215,000000,140,160,138.75,147.5,34789.44,0
+ABEO.US,D,20170216,000000,150,156.25,143.75,153.75,19444.8,0
+ABEO.US,D,20170217,000000,156.25,156.25,136.875,150,24412.84,0
+ABEO.US,D,20170221,000000,150,152.5,130,131.25,20583.52,0
+ABEO.US,D,20170222,000000,132.5,133.75,125,127.5,14840.2,0
+ABEO.US,D,20170223,000000,127.5,127.5,121.25,125,7989.6,0
+ABEO.US,D,20170224,000000,125,131.25,122.5,131.25,10596.2,0
+ABEO.US,D,20170227,000000,136.25,138.75,130,138.75,10843.92,0
+ABEO.US,D,20170228,000000,137.5,139.875,131.25,135,6627.12,0
+ABEO.US,D,20170301,000000,136.25,142.5,133.75,136.25,7528.4400000000005,0
+ABEO.US,D,20170302,000000,136.25,138.75,123.75,126.25,10103.800000000001,0
+ABEO.US,D,20170303,000000,126.25,132.5,121.25,125,11695.6,0
+ABEO.US,D,20170306,000000,126.25,126.25,121.25,125,4638.8,0
+ABEO.US,D,20170307,000000,123.75,132.5,122.5,126.25,8456.36,0
+ABEO.US,D,20170308,000000,132.5,132.5,122.5,125,9434.48,0
+ABEO.US,D,20170309,000000,125,132.25,122.5,131.25,8293.04,0
+ABEO.US,D,20170310,000000,130,130,125,127.5,6835.28,0
+ABEO.US,D,20170313,000000,128.75,140,126.25,138.75,9958.52,0
+ABEO.US,D,20170314,000000,141.25,143.75,128.75,131.25,8756.12,0
+ABEO.US,D,20170315,000000,130,137.375,126.25,130,7140.32,0
+ABEO.US,D,20170316,000000,128.75,131.25,126.25,127.5,6538.76,0
+ABEO.US,D,20170317,000000,127.5,130,126.25,126.25,5909.76,0
+ABEO.US,D,20170320,000000,126.25,128.75,125,126.25,7600.32,0
+ABEO.US,D,20170321,000000,125,128.75,119.75,121.25,14068.12,0
+ABEO.US,D,20170322,000000,120,122.5,113.75,118.75,12997.24,0
+ABEO.US,D,20170323,000000,115,123.75,114.425,117.5,9374.52,0
+ABEO.US,D,20170324,000000,118.75,123.75,116.25,120,7177.24,0
+ABEO.US,D,20170327,000000,120,123.995,117.5,121.25,10800.92,0
+ABEO.US,D,20170328,000000,120,122.5,118.5,121.25,5967.16,0
+ABEO.US,D,20170329,000000,122.5,126.25,121.875,126.25,7031.88,0
+ABEO.US,D,20170330,000000,126.25,127.5,122.5,125,9851.04,0
+ABEO.US,D,20170331,000000,121.25,127.5,117.5,125,12580.04,0
+ABEO.US,D,20170403,000000,123.75,131.25,122.5,127.5,15859.4,0
+ABEO.US,D,20170404,000000,126.25,130,126.25,127.5,6021.96,0
+ABEO.US,D,20170405,000000,127.5,130,125,128.75,8741.64,0
+ABEO.US,D,20170406,000000,130,130,125.625,128.75,10150.48,0
+ABEO.US,D,20170407,000000,127.5,128.75,122.5,126.25,15650.68,0
+ABEO.US,D,20170410,000000,128.75,128.75,122.5,125,8612.24,0
+ABEO.US,D,20170411,000000,125,126.25,120,121.25,6202.04,0
+ABEO.US,D,20170412,000000,121.25,125,118.75,122.5,5500.72,0
+ABEO.US,D,20170413,000000,122.5,126.25,120,121.25,5116.12,0
+ABEO.US,D,20170417,000000,123.75,123.75,120,123.75,5343.92,0
+ABEO.US,D,20170418,000000,121.25,122.5,118.75,121.25,5661.84,0
+ABEO.US,D,20170419,000000,121.25,130,120,126.25,11545.48,0
+ABEO.US,D,20170420,000000,126.25,131.25,126.25,130,9691.6,0
+ABEO.US,D,20170421,000000,131.25,131.25,127.5,130,4978.16,0
+ABEO.US,D,20170424,000000,131.25,131.25,127.5,131.25,6415.2,0
+ABEO.US,D,20170425,000000,131.25,140,131,136.25,11617.76,0
+ABEO.US,D,20170426,000000,135,145,135,145,10996.36,0
+ABEO.US,D,20170427,000000,146.25,148.75,137.5,140,5573.88,0
+ABEO.US,D,20170428,000000,140,143.125,135,141.25,8519.16,0
+ABEO.US,D,20170501,000000,142.5,142.5,136.25,141.25,5152.2,0
+ABEO.US,D,20170502,000000,142.5,150.625,141.25,143.75,7915.76,0
+ABEO.US,D,20170503,000000,143.75,145,132.5,133.75,7088,0
+ABEO.US,D,20170504,000000,132.5,141.25,132.5,141.25,4663.8,0
+ABEO.US,D,20170505,000000,140,141.25,136.875,138.75,6923.16,0
+ABEO.US,D,20170508,000000,138.75,142.5,138.75,141.25,6076.4800000000005,0
+ABEO.US,D,20170509,000000,141.25,147.5,141.25,145,5316.2,0
+ABEO.US,D,20170510,000000,145,148.75,140,147.5,4884.88,0
+ABEO.US,D,20170511,000000,146.25,158.75,143.75,152.5,32796.840000000004,0
+ABEO.US,D,20170512,000000,160,163.5,150,156.25,34269.96,0
+ABEO.US,D,20170515,000000,157.5,160,151.25,155,13582.24,0
+ABEO.US,D,20170516,000000,156.25,158.75,152.5,153.75,11670.12,0
+ABEO.US,D,20170517,000000,153.75,153.75,143.75,148.75,15880.24,0
+ABEO.US,D,20170518,000000,151.25,161.25,147.5,150,17720.04,0
+ABEO.US,D,20170519,000000,148.75,155,143.75,153.75,8369.48,0
+ABEO.US,D,20170522,000000,152.5,152.6,146.25,148.75,4807,0
+ABEO.US,D,20170523,000000,147.5,151.375,146.25,147.5,2687.7200000000003,0
+ABEO.US,D,20170524,000000,147.5,148.75,146.25,147.5,2707.48,0
+ABEO.US,D,20170525,000000,151.25,153.288,142.5,142.5,5027,0
+ABEO.US,D,20170526,000000,143.75,143.75,136.25,138.75,5702.68,0
+ABEO.US,D,20170530,000000,142.5,143.75,131.875,140,11045.12,0
+ABEO.US,D,20170531,000000,140,141.25,129.375,133.75,9798.24,0
+ABEO.US,D,20170601,000000,131.25,141.25,128.75,137.5,9645.16,0
+ABEO.US,D,20170602,000000,137.5,140.125,130,133.75,6866,0
+ABEO.US,D,20170605,000000,135,136.25,130,131.25,6068.72,0
+ABEO.US,D,20170606,000000,132.5,133.75,122.5,126.25,12839.4,0
+ABEO.US,D,20170607,000000,126.25,128.75,123.75,125,4500.68,0
+ABEO.US,D,20170608,000000,123.75,126.375,122.5,125,6085.12,0
+ABEO.US,D,20170609,000000,126.375,132.5,125,126.25,4545.16,0
+ABEO.US,D,20170612,000000,127.5,128.75,117.5,117.5,13843.36,0
+ABEO.US,D,20170613,000000,120,125,117.5,125,7744.8,0
+ABEO.US,D,20170614,000000,126.25,126.25,122.5,123.75,3764.48,0
+ABEO.US,D,20170615,000000,123.75,126.25,117.5,118.75,5871.04,0
+ABEO.US,D,20170616,000000,117.5,121.25,113.75,117.5,7643.64,0
+ABEO.US,D,20170619,000000,117.5,123.75,117.5,120,5540.2,0
+ABEO.US,D,20170620,000000,118.75,123.75,118.75,122.5,5101.28,0
+ABEO.US,D,20170621,000000,122.5,128.75,121.25,125,10386.12,0
+ABEO.US,D,20170622,000000,132.5,151.25,131.25,140,50812.200000000004,0
+ABEO.US,D,20170623,000000,141.25,151.25,133.75,150,113780.84,0
+ABEO.US,D,20170626,000000,148.75,151.25,142.5,148.75,19733.72,0
+ABEO.US,D,20170627,000000,150,160,145,155,16061.880000000001,0
+ABEO.US,D,20170628,000000,156.25,158.75,146.25,155,14615,0
+ABEO.US,D,20170629,000000,156.25,161.25,150,156.25,17622,0
+ABEO.US,D,20170630,000000,156.25,161.25,152.902,160,8867.84,0
+ABEO.US,D,20170703,000000,158.75,168.75,156.25,165,10303.04,0
+ABEO.US,D,20170705,000000,166.25,183.75,162.75,182.5,28097.8,0
+ABEO.US,D,20170706,000000,185,201.25,173.75,197.5,38267.72,0
+ABEO.US,D,20170707,000000,200,208.75,194.375,208.75,29944.4,0
+ABEO.US,D,20170710,000000,220,246.25,212.5,230,119363.88,0
+ABEO.US,D,20170711,000000,227.5,231.25,216.25,230,42221,0
+ABEO.US,D,20170712,000000,223.75,230,221.25,225,23397.52,0
+ABEO.US,D,20170713,000000,222.5,226.25,218.75,220,14178.84,0
+ABEO.US,D,20170714,000000,220,240,217.5,232.5,22256.920000000002,0
+ABEO.US,D,20170717,000000,233.75,233.75,218.75,222.5,13731.32,0
+ABEO.US,D,20170718,000000,225,231.912,217.5,223.75,19204.56,0
+ABEO.US,D,20170719,000000,226.25,256.25,220,246.25,49320.44,0
+ABEO.US,D,20170720,000000,250,256.45,237.75,243.75,26417.88,0
+ABEO.US,D,20170721,000000,245,252.5,238.75,245,21659.24,0
+ABEO.US,D,20170724,000000,243.75,247.25,230,235,27139.920000000002,0
+ABEO.US,D,20170725,000000,233.75,235,211,227.5,36029.72,0
+ABEO.US,D,20170726,000000,226.25,226.25,212.5,217.5,15587.16,0
+ABEO.US,D,20170727,000000,215,218.75,203.75,210,23653.32,0
+ABEO.US,D,20170728,000000,207.5,225,205.125,218.75,23744.12,0
+ABEO.US,D,20170731,000000,220,225,208.75,211.25,20152.16,0
+ABEO.US,D,20170801,000000,210,215.625,193.75,201.25,34221.08,0
+ABEO.US,D,20170802,000000,200,205,185,191.25,16661.88,0
+ABEO.US,D,20170803,000000,191.25,193.75,180,182.5,12601.56,0
+ABEO.US,D,20170804,000000,187.5,205,183.75,202.5,19076,0
+ABEO.US,D,20170807,000000,200,218.75,200,206.25,14950.880000000001,0
+ABEO.US,D,20170808,000000,206.25,208.5,190,192.5,17771.56,0
+ABEO.US,D,20170809,000000,190,197.5,190,193.125,10282.68,0
+ABEO.US,D,20170810,000000,195,200,186.25,191.25,10492.04,0
+ABEO.US,D,20170811,000000,192.5,195,186.25,188.75,8637.36,0
+ABEO.US,D,20170814,000000,190,191.25,181.25,185,14128.84,0
+ABEO.US,D,20170815,000000,180,211.25,175.25,202.5,33173.28,0
+ABEO.US,D,20170816,000000,203.75,221,199,212.5,27330.04,0
+ABEO.US,D,20170817,000000,210,225.25,201.25,203.75,24431.96,0
+ABEO.US,D,20170818,000000,201.25,215,186.25,196.25,30053.920000000002,0
+ABEO.US,D,20170821,000000,196.25,203.75,187.5,196.25,20136.96,0
+ABEO.US,D,20170822,000000,198.75,205,194.375,196.25,18106.72,0
+ABEO.US,D,20170823,000000,200,223.75,199.375,218.75,31870.280000000002,0
+ABEO.US,D,20170824,000000,221.25,242.5,221.25,240,34210.68,0
+ABEO.US,D,20170825,000000,241.25,250,220,226.25,38710.56,0
+ABEO.US,D,20170828,000000,226.25,246.875,225,237.5,27436.84,0
+ABEO.US,D,20170829,000000,251.25,290,240,281.25,111449.36,0
+ABEO.US,D,20170830,000000,286.25,355,267.965,341.25,139183.4,0
+ABEO.US,D,20170831,000000,337.5,356.25,306.25,328.75,122313.24,0
+ABEO.US,D,20170901,000000,326.25,349.75,322.75,345,59403.840000000004,0
+ABEO.US,D,20170905,000000,346.25,381.125,332.5,355,88384.48,0
+ABEO.US,D,20170906,000000,353.75,362.5,326,335,53992.72,0
+ABEO.US,D,20170907,000000,335,349.75,327.5,346.25,31480.52,0
+ABEO.US,D,20170908,000000,348.75,354.875,335,346.25,24256.28,0
+ABEO.US,D,20170911,000000,347.5,365,343.75,350,32424,0
+ABEO.US,D,20170912,000000,355,355.625,341.5,345,21122.72,0
+ABEO.US,D,20170913,000000,341.25,357.5,340,351.25,36953.8,0
+ABEO.US,D,20170914,000000,348.75,355.625,343.75,350,26277.28,0
+ABEO.US,D,20170915,000000,362.5,431.25,362.5,430,172940.36000000002,0
+ABEO.US,D,20170918,000000,426.25,447.5,403.75,412.5,85659.76,0
+ABEO.US,D,20170919,000000,416.25,426.25,402.75,418.75,44285,0
+ABEO.US,D,20170920,000000,423.75,423.75,404.375,412.5,23913.600000000002,0
+ABEO.US,D,20170921,000000,412.5,426.25,403.75,405,36827.36,0
+ABEO.US,D,20170922,000000,397.5,397.5,365,373.75,57863.64,0
+ABEO.US,D,20170925,000000,370,385,342.5,367.5,45556.4,0
+ABEO.US,D,20170926,000000,368.75,377.375,347.5,353.75,30359,0
+ABEO.US,D,20170927,000000,358.75,390,356.25,378.75,33368.6,0
+ABEO.US,D,20170928,000000,385,435,385,423.75,65356.16,0
+ABEO.US,D,20170929,000000,427.5,472.5,406.25,426.25,85296.76,0
+ABEO.US,D,20171002,000000,418.75,447.25,415,443.75,25074.920000000002,0
+ABEO.US,D,20171003,000000,461.25,461.25,423.75,440,27353.88,0
+ABEO.US,D,20171004,000000,437.5,444.75,428.75,435,21680.52,0
+ABEO.US,D,20171005,000000,463.75,471.25,437.5,462.5,46998.04,0
+ABEO.US,D,20171006,000000,466.25,467.5,435,442.5,38763.36,0
+ABEO.US,D,20171009,000000,446.25,452.5,430,437.5,27681.84,0
+ABEO.US,D,20171010,000000,450,508.75,438.75,498.75,97709.64,0
+ABEO.US,D,20171011,000000,511.25,568.75,455,483.75,128564.64,0
+ABEO.US,D,20171012,000000,485,496.125,436.25,438.75,72346.72,0
+ABEO.US,D,20171013,000000,447.25,447.25,393.75,402.5,79260.96,0
+ABEO.US,D,20171016,000000,427.5,432.5,400,417.5,49745.64,0
+ABEO.US,D,20171017,000000,435,458.75,413.75,447.5,156378.88,0
+ABEO.US,D,20171018,000000,443.75,450,417.5,437.5,74271.52,0
+ABEO.US,D,20171019,000000,433.75,447.5,430,443.75,41992.28,0
+ABEO.US,D,20171020,000000,445,500,445,475,74613.84,0
+ABEO.US,D,20171023,000000,477.5,510,459.17,465,63687.48,0
+ABEO.US,D,20171024,000000,461.25,474.75,446.25,446.25,39937.72,0
+ABEO.US,D,20171025,000000,445,465,438.75,450,27849.84,0
+ABEO.US,D,20171026,000000,443.75,457.5,426.25,435,58000.64,0
+ABEO.US,D,20171027,000000,436.875,438.75,425,432.5,37671.200000000004,0
+ABEO.US,D,20171030,000000,437.5,439,426.25,436.25,26045.72,0
+ABEO.US,D,20171031,000000,438.75,451.25,432.5,448.75,21707.760000000002,0
+ABEO.US,D,20171101,000000,452.5,452.5,403.75,410,53504.44,0
+ABEO.US,D,20171102,000000,407.5,424.468,403.75,418.75,16418.56,0
+ABEO.US,D,20171103,000000,416.25,423.25,408.75,412.5,23122.48,0
+ABEO.US,D,20171106,000000,415,423.625,405,407.5,30190.440000000002,0
+ABEO.US,D,20171107,000000,408.75,415,356.25,358.125,66168.88,0
+ABEO.US,D,20171108,000000,371.25,396.25,365.625,377.5,43963.56,0
+ABEO.US,D,20171109,000000,372.5,380.632,362.5,370,34243.8,0
+ABEO.US,D,20171110,000000,371.25,385,367.5,381.25,25269.8,0
+ABEO.US,D,20171113,000000,382.5,382.5,363.75,367.5,17565.48,0
+ABEO.US,D,20171114,000000,365,378.75,358.75,377.5,21553.4,0
+ABEO.US,D,20171115,000000,380,434.875,367.232,420,56299.96,0
+ABEO.US,D,20171116,000000,420,422.5,390,402.5,28928.04,0
+ABEO.US,D,20171117,000000,400,400,383.75,385,16016.4,0
+ABEO.US,D,20171120,000000,386.25,396.25,360,367.5,28190.12,0
+ABEO.US,D,20171121,000000,373.75,410,373.75,403.75,37411.04,0
+ABEO.US,D,20171122,000000,402.5,408.75,395,403.75,20040.760000000002,0
+ABEO.US,D,20171124,000000,407.5,431.25,400.25,418.75,18621.32,0
+ABEO.US,D,20171127,000000,418.75,421.25,397.5,416.25,37979.200000000004,0
+ABEO.US,D,20171128,000000,416.25,437.5,408.75,433.75,29899.52,0
+ABEO.US,D,20171129,000000,436.25,442.375,413.75,416.25,42737.76,0
+ABEO.US,D,20171130,000000,418.75,435,403.75,432.5,34488,0
+ABEO.US,D,20171201,000000,436.25,438.75,406.25,413.75,25535.64,0
+ABEO.US,D,20171204,000000,417.5,421.25,381.25,382.5,29487.36,0
+ABEO.US,D,20171205,000000,381.25,396.25,377.75,381.25,18699.760000000002,0
+ABEO.US,D,20171206,000000,388.75,393.5,367.5,370,25007.36,0
+ABEO.US,D,20171207,000000,370,410,367.5,395,28281.24,0
+ABEO.US,D,20171208,000000,398.75,408.75,388.75,405,23022.8,0
+ABEO.US,D,20171211,000000,407.5,408.125,385,388.75,27267.36,0
+ABEO.US,D,20171212,000000,387.5,401.25,383.75,386.25,18408.48,0
+ABEO.US,D,20171213,000000,388.75,405,386.25,400,19928.920000000002,0
+ABEO.US,D,20171214,000000,400,418.75,393.75,402.5,19405.760000000002,0
+ABEO.US,D,20171215,000000,405,440.625,397.5,412.5,184432.04,0
+ABEO.US,D,20171218,000000,416.25,431.25,362.5,380,50486.840000000004,0
+ABEO.US,D,20171219,000000,380,396.25,366.595,383.125,24247.44,0
+ABEO.US,D,20171220,000000,386.25,389.75,370.625,377.5,26229.12,0
+ABEO.US,D,20171221,000000,376.25,380,368.75,373.75,17406.68,0
+ABEO.US,D,20171222,000000,375,401.25,368.75,396.25,29615.68,0
+ABEO.US,D,20171226,000000,397.5,410,391.25,405,22013.8,0
+ABEO.US,D,20171227,000000,401.25,405,393.75,402.5,17767.4,0
+ABEO.US,D,20171228,000000,402.5,406.125,395.625,402.5,16298.32,0
+ABEO.US,D,20171229,000000,400,411.25,395,396.25,24137.36,0
+ABEO.US,D,20180102,000000,397.5,430,389.75,430,25517.48,0
+ABEO.US,D,20180103,000000,431.25,442.5,423.75,431.25,25294.84,0
+ABEO.US,D,20180104,000000,435,437.5,414,420,17731.52,0
+ABEO.US,D,20180105,000000,422.5,422.5,387.5,391.25,21094.56,0
+ABEO.US,D,20180108,000000,391.25,392.675,376.25,381.25,18144.32,0
+ABEO.US,D,20180109,000000,383.75,406.25,380,402.5,32260.920000000002,0
+ABEO.US,D,20180110,000000,402.5,406.25,390,400,24862.48,0
+ABEO.US,D,20180111,000000,400,403.75,392.5,396.25,18691.36,0
+ABEO.US,D,20180112,000000,397.5,398.75,386.25,392.5,14564.48,0
+ABEO.US,D,20180116,000000,396.25,397.5,368.75,371.25,25860.2,0
+ABEO.US,D,20180117,000000,375,388.75,371.25,381.25,23624.36,0
+ABEO.US,D,20180118,000000,381.25,385,363.75,363.75,17291.44,0
+ABEO.US,D,20180119,000000,366.25,373.125,356.125,365,16886.760000000002,0
+ABEO.US,D,20180122,000000,367.5,372.5,355,371.25,38618.8,0
+ABEO.US,D,20180123,000000,390,411.25,376.25,385,43630.4,0
+ABEO.US,D,20180124,000000,387.5,401.25,376.25,385,27592.8,0
+ABEO.US,D,20180125,000000,390,427.5,377.5,425,53694.64,0
+ABEO.US,D,20180126,000000,430,430,402.5,406.25,38582.76,0
+ABEO.US,D,20180129,000000,425,461.25,405.125,407.5,91665.84,0
+ABEO.US,D,20180130,000000,401.25,401.25,368.125,382.5,56379.56,0
+ABEO.US,D,20180131,000000,387.5,391.475,376.25,381.25,39853.36,0
+ABEO.US,D,20180201,000000,381.25,397.5,370,391.25,31202.36,0
+ABEO.US,D,20180202,000000,385,392.5,373.75,377.5,24867.52,0
+ABEO.US,D,20180205,000000,375,396.25,368.75,372.5,25972.12,0
+ABEO.US,D,20180206,000000,362.5,398.75,360.25,398.75,37150.8,0
+ABEO.US,D,20180207,000000,405,472.5,403.75,455,118986.6,0
+ABEO.US,D,20180208,000000,457.5,472.5,367.26,390.625,122207.64,0
+ABEO.US,D,20180209,000000,401.25,401.25,345,351.875,100343.28,0
+ABEO.US,D,20180212,000000,361.25,363.75,313.75,315,105559.40000000001,0
+ABEO.US,D,20180213,000000,315,320,287.5,297.5,84271.52,0
+ABEO.US,D,20180214,000000,292.5,306.125,275,286.25,71974.52,0
+ABEO.US,D,20180215,000000,287.5,305,262.5,300,103866.48,0
+ABEO.US,D,20180216,000000,296.25,330,290,312.5,62988.96,0
+ABEO.US,D,20180220,000000,313.75,315.062,286.875,290,40243.48,0
+ABEO.US,D,20180221,000000,287.5,310,285,292.5,39166.44,0
+ABEO.US,D,20180222,000000,298.75,341.25,296.75,333.75,85694.32,0
+ABEO.US,D,20180223,000000,333.75,346.25,318.75,336.25,41434.12,0
+ABEO.US,D,20180226,000000,335,361.25,331.25,350,40098.08,0
+ABEO.US,D,20180227,000000,352.5,367.5,347.5,348.75,34983.8,0
+ABEO.US,D,20180228,000000,346.25,361.25,337.5,346.25,27620.64,0
+ABEO.US,D,20180301,000000,338.75,355,336.25,350,27711.84,0
+ABEO.US,D,20180302,000000,345,391.25,340,387.5,55071.92,0
+ABEO.US,D,20180305,000000,391.25,408.75,383.75,385,55062,0
+ABEO.US,D,20180306,000000,387.5,405,383.75,393.75,46494.48,0
+ABEO.US,D,20180307,000000,387.5,400.625,382.5,393.75,47809.840000000004,0
+ABEO.US,D,20180308,000000,398.75,398.75,366.25,377.5,38050.76,0
+ABEO.US,D,20180309,000000,382.5,395,379.375,382.5,30760.28,0
+ABEO.US,D,20180312,000000,381.25,401.25,380.25,395,33925,0
+ABEO.US,D,20180313,000000,400,408.75,373.125,377.5,45212.72,0
+ABEO.US,D,20180314,000000,381.25,386.875,376.25,383.75,23082,0
+ABEO.US,D,20180315,000000,403.75,406,378.75,381.25,29815.04,0
+ABEO.US,D,20180316,000000,380,389.375,373.75,383.75,40994.96,0
+ABEO.US,D,20180319,000000,373.75,386.875,342.5,349.375,47420.28,0
+ABEO.US,D,20180320,000000,357.5,365,351.25,363.125,23529.08,0
+ABEO.US,D,20180321,000000,365,402.5,362.75,393.75,40969.96,0
+ABEO.US,D,20180322,000000,385,392.5,370,370,26539.08,0
+ABEO.US,D,20180323,000000,370,375,347.5,351.25,23375.88,0
+ABEO.US,D,20180326,000000,353.75,377.5,353.75,376.25,37115.92,0
+ABEO.US,D,20180327,000000,376.25,381.25,345,350,43153.44,0
+ABEO.US,D,20180328,000000,345,352.5,323.395,341.25,49990.6,0
+ABEO.US,D,20180329,000000,343.75,365,333.75,358.75,28654.64,0
+ABEO.US,D,20180402,000000,351.25,368.75,344,356.25,39220.64,0
+ABEO.US,D,20180403,000000,355,362.5,346.25,350,37515.72,0
+ABEO.US,D,20180404,000000,345,378.75,345,378.75,28987.920000000002,0
+ABEO.US,D,20180405,000000,380,380,357.5,358.75,17835.32,0
+ABEO.US,D,20180406,000000,358.75,360,347.5,350,23502.88,0
+ABEO.US,D,20180409,000000,385,427.5,367.5,413.75,88841,0
+ABEO.US,D,20180410,000000,418.75,447.5,401.245,443.75,66924.52,0
+ABEO.US,D,20180411,000000,453.75,471.25,431.5,453.75,73952.24,0
+ABEO.US,D,20180412,000000,456.25,478.75,452.5,475,42854.64,0
+ABEO.US,D,20180413,000000,473.75,497.5,467.5,493.75,43768.32,0
+ABEO.US,D,20180416,000000,503.75,506.25,479,502.5,36709.44,0
+ABEO.US,D,20180417,000000,493.75,503.75,478.272,482.5,69979,0
+ABEO.US,D,20180418,000000,490,506.25,485,495,47759.56,0
+ABEO.US,D,20180419,000000,498.75,520,496.25,501.25,47338.72,0
+ABEO.US,D,20180420,000000,507.5,542.5,500.25,522.5,49210.68,0
+ABEO.US,D,20180423,000000,500,550,493.75,500,63987.6,0
+ABEO.US,D,20180424,000000,496.25,522.275,452.75,461.25,55743.8,0
+ABEO.US,D,20180425,000000,463.75,469.06,426.318,432.5,51166.4,0
+ABEO.US,D,20180426,000000,430,442.5,408.75,441.25,36848.200000000004,0
+ABEO.US,D,20180427,000000,446.25,458.75,437.5,445,24950.440000000002,0
+ABEO.US,D,20180430,000000,442.5,461.25,435.625,436.25,22563.28,0
+ABEO.US,D,20180501,000000,438.75,445,427.5,432.5,35657.76,0
+ABEO.US,D,20180502,000000,427.5,480,426.25,466.25,32596.84,0
+ABEO.US,D,20180503,000000,460,475,447.5,452.5,29002.88,0
+ABEO.US,D,20180504,000000,450,465,450,460,17841.28,0
+ABEO.US,D,20180507,000000,461.25,486.25,461.25,475,20658.8,0
+ABEO.US,D,20180508,000000,475,482.5,467.5,480,11377.64,0
+ABEO.US,D,20180509,000000,483.75,485,470,480,23452.2,0
+ABEO.US,D,20180510,000000,480,492.5,470,471.25,21647.4,0
+ABEO.US,D,20180511,000000,467.5,492.5,467.5,491.25,23173.600000000002,0
+ABEO.US,D,20180514,000000,490,528.75,488.75,522.5,39175,0
+ABEO.US,D,20180515,000000,521.25,528.75,505,512.5,22869.68,0
+ABEO.US,D,20180516,000000,508.75,526.875,506.25,525,34786.92,0
+ABEO.US,D,20180517,000000,525,536.25,500,536.25,35322.24,0
+ABEO.US,D,20180518,000000,536.25,536.25,397.5,471.875,155424.88,0
+ABEO.US,D,20180521,000000,478.75,478.75,388.75,400.625,128604.2,0
+ABEO.US,D,20180522,000000,407.5,422.5,393.75,413.125,51691.8,0
+ABEO.US,D,20180523,000000,405,426.25,400,401.25,34046.92,0
+ABEO.US,D,20180524,000000,402.5,413.75,400,406.25,25571.12,0
+ABEO.US,D,20180525,000000,405,425,403.75,415,43962.96,0
+ABEO.US,D,20180529,000000,415,450,406.25,447.5,35193.88,0
+ABEO.US,D,20180530,000000,450,472.5,449.375,468.75,32513,0
+ABEO.US,D,20180531,000000,463.75,468.75,435,442.5,35274.6,0
+ABEO.US,D,20180601,000000,448.75,453.75,423.75,437.5,37767,0
+ABEO.US,D,20180604,000000,440,446.125,387.5,388.125,66728.64,0
+ABEO.US,D,20180605,000000,400,458.75,395,415,75035.04000000001,0
+ABEO.US,D,20180606,000000,420,443.75,400,407.5,58283.6,0
+ABEO.US,D,20180607,000000,410,416.25,397.5,407.5,32482.440000000002,0
+ABEO.US,D,20180608,000000,408.75,425,403.125,406.25,29830.2,0
+ABEO.US,D,20180611,000000,407.5,413.125,395,396.25,24143,0
+ABEO.US,D,20180612,000000,398.75,416.25,398.75,412.5,27156.440000000002,0
+ABEO.US,D,20180613,000000,412.5,415,397.5,402.5,25512.56,0
+ABEO.US,D,20180614,000000,402.5,408.75,388.75,397.5,34016.92,0
+ABEO.US,D,20180615,000000,397.5,415,391.25,413.75,80450.44,0
+ABEO.US,D,20180618,000000,405,410,388.498,397.5,28343.48,0
+ABEO.US,D,20180619,000000,397.5,402.5,387.5,402.5,30504.32,0
+ABEO.US,D,20180620,000000,402.5,415,397.5,413.75,42030.6,0
+ABEO.US,D,20180621,000000,410,416.25,388.75,395,34147.96,0
+ABEO.US,D,20180622,000000,395,410,390,410,70864.8,0
+ABEO.US,D,20180625,000000,406.25,406.25,388.75,390,53162.16,0
+ABEO.US,D,20180626,000000,393.75,406.25,391.25,402.5,21465.2,0
+ABEO.US,D,20180627,000000,412.5,431.25,392.5,393.75,29938.96,0
+ABEO.US,D,20180628,000000,392.5,412.5,382.5,411.25,27441.8,0
+ABEO.US,D,20180629,000000,413.75,413.75,392.5,400,24927,0
+ABEO.US,D,20180702,000000,398.75,411.25,398.125,402.5,23585.600000000002,0
+ABEO.US,D,20180703,000000,405,410,397.5,402.5,11155.84,0
+ABEO.US,D,20180705,000000,402.5,408.75,400,405,17156.16,0
+ABEO.US,D,20180706,000000,403.75,411.25,393.75,398.75,26407.12,0
+ABEO.US,D,20180709,000000,400,403.5,380,396.25,24425.32,0
+ABEO.US,D,20180710,000000,397.5,400,363.75,365,52672.92,0
+ABEO.US,D,20180711,000000,366.25,379.375,347.5,376.25,39740.44,0
+ABEO.US,D,20180712,000000,376.25,385,375,385,24657.16,0
+ABEO.US,D,20180713,000000,382.5,388.75,363.75,368.75,22915.760000000002,0
+ABEO.US,D,20180716,000000,366.25,368.75,355,355,19100.96,0
+ABEO.US,D,20180717,000000,355,363.125,352.5,353.75,18451.88,0
+ABEO.US,D,20180718,000000,355,360,348.75,348.75,15289.720000000001,0
+ABEO.US,D,20180719,000000,348.75,358.75,346.25,355,22389.08,0
+ABEO.US,D,20180720,000000,355,365,355,358.75,16680.6,0
+ABEO.US,D,20180723,000000,357.5,362.375,342.5,346.25,19178.72,0
+ABEO.US,D,20180724,000000,350,353.83,327.5,327.5,23768.08,0
+ABEO.US,D,20180725,000000,328.75,340,315,317.5,27097.600000000002,0
+ABEO.US,D,20180726,000000,318.75,332.25,316.25,325,30784.920000000002,0
+ABEO.US,D,20180727,000000,325,336.25,315.625,335,26714.2,0
+ABEO.US,D,20180730,000000,335,343.75,323.75,342.5,31955.8,0
+ABEO.US,D,20180731,000000,341.25,361.25,338.75,361.25,25892.04,0
+ABEO.US,D,20180801,000000,360,365,353.75,361.25,21312.56,0
+ABEO.US,D,20180802,000000,361.25,362.5,352.5,355,12252.880000000001,0
+ABEO.US,D,20180803,000000,355,357.5,348.125,352.5,10536,0
+ABEO.US,D,20180806,000000,353.75,368.125,350,367.5,13222.880000000001,0
+ABEO.US,D,20180807,000000,368.75,368.75,355,368.75,12092.28,0
+ABEO.US,D,20180808,000000,367.5,373.75,362.5,367.5,9544.32,0
+ABEO.US,D,20180809,000000,368.75,380,361.25,363.75,18409.64,0
+ABEO.US,D,20180810,000000,357.5,368.75,340,341.25,16273.6,0
+ABEO.US,D,20180813,000000,340,351.875,321.25,322.5,30420.28,0
+ABEO.US,D,20180814,000000,325,332.5,319.375,325,19344.44,0
+ABEO.US,D,20180815,000000,323.75,331.25,320,326.25,25012.88,0
+ABEO.US,D,20180816,000000,327.5,347.5,321.25,342.5,25707.600000000002,0
+ABEO.US,D,20180817,000000,346.25,356.25,325,331.25,16059.880000000001,0
+ABEO.US,D,20180820,000000,328.75,343.75,328.75,341.25,14420.16,0
+ABEO.US,D,20180821,000000,343.75,357.5,343.75,355,16835.16,0
+ABEO.US,D,20180822,000000,353.75,363.75,348.75,357.5,16058.4,0
+ABEO.US,D,20180823,000000,358.75,360.625,349.375,351.25,12448.960000000001,0
+ABEO.US,D,20180824,000000,353.75,358.75,352.5,356.25,15470.16,0
+ABEO.US,D,20180827,000000,358.75,365,342.5,353.75,22776.48,0
+ABEO.US,D,20180828,000000,352.5,375,346.768,375,17787.12,0
+ABEO.US,D,20180829,000000,375,388.75,372.5,383.75,22659.4,0
+ABEO.US,D,20180830,000000,383.75,390,371.25,372.5,15935.16,0
+ABEO.US,D,20180831,000000,373.75,391.25,373.75,385,15004.44,0
+ABEO.US,D,20180904,000000,385,388.75,376.25,377.5,15127.960000000001,0
+ABEO.US,D,20180905,000000,377.5,383.125,355,372.5,20561.36,0
+ABEO.US,D,20180906,000000,373.75,377.5,340,342.5,23162.64,0
+ABEO.US,D,20180907,000000,341.25,355,333.75,341.25,18646.56,0
+ABEO.US,D,20180910,000000,342.5,348.75,333.75,337.5,14381.16,0
+ABEO.US,D,20180911,000000,335,357.5,335,356.25,22177.72,0
+ABEO.US,D,20180912,000000,358.75,367.5,352.5,362.5,16206.800000000001,0
+ABEO.US,D,20180913,000000,361.25,367.5,352.5,358.75,14100.52,0
+ABEO.US,D,20180914,000000,358.75,366.25,352.5,358.75,16794.64,0
+ABEO.US,D,20180917,000000,355,358.125,342.5,350,31444.28,0
+ABEO.US,D,20180918,000000,353.75,356.25,337.5,342.5,15368.32,0
+ABEO.US,D,20180919,000000,343.75,350,340,345,10445.4,0
+ABEO.US,D,20180920,000000,348.75,351.25,338.75,350,12971.68,0
+ABEO.US,D,20180921,000000,348.75,352.5,312.5,315.625,128738.12000000001,0
+ABEO.US,D,20180924,000000,317.5,348.25,316,343.125,25729.16,0
+ABEO.US,D,20180925,000000,342.5,350,339,343.75,22451.64,0
+ABEO.US,D,20180926,000000,343.75,346.25,321.25,323.75,15691,0
+ABEO.US,D,20180927,000000,326.25,331.25,321.25,325,11151.52,0
+ABEO.US,D,20180928,000000,325,326.25,318.125,320,14181.48,0
+ABEO.US,D,20181001,000000,320.25,325.5,313.5,314,19078.8,0
+ABEO.US,D,20181002,000000,313.5,317.5,283.5,291.5,41560.8,0
+ABEO.US,D,20181003,000000,292.5,299.498,284.5,297.5,20863.44,0
+ABEO.US,D,20181004,000000,297,298.25,282.5,285.75,21918.2,0
+ABEO.US,D,20181005,000000,286.75,296.25,277,288.5,15190.880000000001,0
+ABEO.US,D,20181008,000000,288,292.5,271.25,277.75,25248.48,0
+ABEO.US,D,20181009,000000,276.25,282.75,267.362,269.25,27953.28,0
+ABEO.US,D,20181010,000000,268.5,269.25,241.5,250.75,43230.48,0
+ABEO.US,D,20181011,000000,249.5,259,245,250.875,32235.56,0
+ABEO.US,D,20181012,000000,270,271.998,257.5,260,25198.36,0
+ABEO.US,D,20181015,000000,258,259.25,244.25,255.25,28791.8,0
+ABEO.US,D,20181016,000000,258.5,265.5,257.75,261.25,31958.52,0
+ABEO.US,D,20181017,000000,260.25,260.25,248,250.75,17738.48,0
+ABEO.US,D,20181018,000000,249,250.25,238.5,242.75,22120.24,0
+ABEO.US,D,20181019,000000,243,251.375,233.5,233.5,28122.920000000002,0
+ABEO.US,D,20181022,000000,235,238.998,215.375,235.25,48898.8,0
+ABEO.US,D,20181023,000000,232.75,239.125,221.5,235,25183.36,0
+ABEO.US,D,20181024,000000,235.75,241.312,215.5,215.75,26869.52,0
+ABEO.US,D,20181025,000000,217,229.25,213.75,224,36818.28,0
+ABEO.US,D,20181026,000000,219,224.25,213.25,223,19431.32,0
+ABEO.US,D,20181029,000000,227,234.5,218.25,223,20619.36,0
+ABEO.US,D,20181030,000000,217.5,227.25,213,220,26005,0
+ABEO.US,D,20181031,000000,223.5,226.75,214.5,215,25608.96,0
+ABEO.US,D,20181101,000000,217.5,231.25,213.5,230.75,29136.32,0
+ABEO.US,D,20181102,000000,233,246.75,226.25,230.75,23691.2,0
+ABEO.US,D,20181105,000000,232,237.5,220.75,231.25,15067.720000000001,0
+ABEO.US,D,20181106,000000,231.75,235.5,221.25,223.5,13962.48,0
+ABEO.US,D,20181107,000000,227,230.5,214.5,219,28809.96,0
+ABEO.US,D,20181108,000000,218.25,259.31,217.805,247,39434.64,0
+ABEO.US,D,20181109,000000,242.75,247.5,225.5,234,23677.8,0
+ABEO.US,D,20181112,000000,223.75,226.828,192.5,192.75,50168.72,0
+ABEO.US,D,20181113,000000,192.75,213.987,187.25,191.75,37170.6,0
+ABEO.US,D,20181114,000000,195,200.75,173.5,187.5,34962.04,0
+ABEO.US,D,20181115,000000,183,203.5,183,201.25,26850.12,0
+ABEO.US,D,20181116,000000,200,208,191.25,206.25,17968.72,0
+ABEO.US,D,20181119,000000,204.5,207.75,186,189.75,25748.24,0
+ABEO.US,D,20181120,000000,182.75,195,181.25,191.5,21073.72,0
+ABEO.US,D,20181121,000000,194.75,200.75,193.267,199,19020.32,0
+ABEO.US,D,20181123,000000,197.5,211.17,197,202,17921.52,0
+ABEO.US,D,20181126,000000,204.75,211.75,202.5,210,16938.08,0
+ABEO.US,D,20181127,000000,207.75,208.122,190.25,195,34692.28,0
+ABEO.US,D,20181128,000000,197.25,201.5,186.5,201.5,24995.52,0
+ABEO.US,D,20181129,000000,201.75,208,194,195.25,18526.600000000002,0
+ABEO.US,D,20181130,000000,195.5,205.75,194,205,25988.64,0
+ABEO.US,D,20181203,000000,207.5,215.5,203,212.5,26186.68,0
+ABEO.US,D,20181204,000000,213.75,215.25,189,189.75,26388.36,0
+ABEO.US,D,20181206,000000,184.75,203.75,182.5,203.75,27614.96,0
+ABEO.US,D,20181207,000000,202,222.5,193.25,213.5,44768.56,0
+ABEO.US,D,20181210,000000,213,238.75,206.65,225.25,64731.12,0
+ABEO.US,D,20181211,000000,221.5,223.997,199,199.25,30829.88,0
+ABEO.US,D,20181212,000000,200,213.25,200,207,23321.760000000002,0
+ABEO.US,D,20181213,000000,209.75,215,189,189.5,34370.6,0
+ABEO.US,D,20181214,000000,190,192.75,182.5,184.125,20674.760000000002,0
+ABEO.US,D,20181217,000000,182.5,191.5,177.75,182.75,36833.8,0
+ABEO.US,D,20181218,000000,185.75,187.25,171.5,179.75,32019.4,0
+ABEO.US,D,20181219,000000,178.75,184.75,165.75,169.25,28151.8,0
+ABEO.US,D,20181220,000000,168.25,171.5,160.5,167.75,35098.4,0
+ABEO.US,D,20181221,000000,168,173,161.25,163.5,117491.12,0
+ABEO.US,D,20181224,000000,162.5,166.852,156.475,160,21303.760000000002,0
+ABEO.US,D,20181226,000000,161.5,167,158.75,166.75,21334.84,0
+ABEO.US,D,20181227,000000,165,169.25,160.5,166,34225,0
+ABEO.US,D,20181228,000000,166.25,177.25,164.5,175.5,20089.04,0
+ABEO.US,D,20181231,000000,177.25,180.75,173.75,178.5,21109.28,0
+ABEO.US,D,20190102,000000,175,179.5,170.25,175.75,16635.6,0
+ABEO.US,D,20190103,000000,175.75,177.75,162.75,165.5,21538.8,0
+ABEO.US,D,20190104,000000,169.25,178,163.625,175.5,19529.72,0
+ABEO.US,D,20190107,000000,177.25,189,175.5,187.75,27528.12,0
+ABEO.US,D,20190108,000000,190.25,192,181,182.75,18570.32,0
+ABEO.US,D,20190109,000000,182.75,186.75,180.5,182.75,8873.52,0
+ABEO.US,D,20190110,000000,182.75,183.5,177.75,180.75,10565.16,0
+ABEO.US,D,20190111,000000,180.25,181.25,176.75,178.5,10444.2,0
+ABEO.US,D,20190114,000000,177.75,179.642,174.25,174.25,18450.44,0
+ABEO.US,D,20190115,000000,175,182.125,174,180.25,10611.32,0
+ABEO.US,D,20190116,000000,180.5,188,175.125,175.5,7187.2,0
+ABEO.US,D,20190117,000000,174.75,180.5,173.75,178,12757.28,0
+ABEO.US,D,20190118,000000,178.25,183,175.75,181.5,8228.2,0
+ABEO.US,D,20190122,000000,179.75,182,171.75,172.25,9059.76,0
+ABEO.US,D,20190123,000000,174,177.25,166.25,168.75,8602.16,0
+ABEO.US,D,20190124,000000,168.75,173.25,164.25,172.75,10258.04,0
+ABEO.US,D,20190125,000000,173.25,178,166.25,176,18282.24,0
+ABEO.US,D,20190128,000000,172.5,175.75,167.625,173.5,9404.28,0
+ABEO.US,D,20190129,000000,173.25,174.75,161.25,161.5,21123.64,0
+ABEO.US,D,20190130,000000,162.25,165.572,159.375,164.75,13975.12,0
+ABEO.US,D,20190131,000000,165.5,171.25,165.375,169.75,15028.16,0
+ABEO.US,D,20190201,000000,171.25,175,165.5,170.25,23151.4,0
+ABEO.US,D,20190204,000000,170.5,193.682,168.75,190,36956.6,0
+ABEO.US,D,20190205,000000,195,200,178.25,180.75,23717.36,0
+ABEO.US,D,20190206,000000,179.5,181.75,176.375,180,8417.48,0
+ABEO.US,D,20190207,000000,178.25,178.25,162.5,165.5,19458.920000000002,0
+ABEO.US,D,20190208,000000,165.5,169.125,158.25,163.25,13482.68,0
+ABEO.US,D,20190211,000000,166.75,168.75,160,167.5,12697.36,0
+ABEO.US,D,20190212,000000,168.75,174.75,165,167,15007.08,0
+ABEO.US,D,20190213,000000,168.5,169.75,164,164.75,10406.68,0
+ABEO.US,D,20190214,000000,164.5,167.75,158.25,162.5,14738.56,0
+ABEO.US,D,20190215,000000,163,167,158.25,165.75,12230.44,0
+ABEO.US,D,20190219,000000,172.75,172.75,163.75,167,15543.64,0
+ABEO.US,D,20190220,000000,167.25,169.25,163.25,163.75,9052.92,0
+ABEO.US,D,20190221,000000,163.75,164,158.75,159.5,7638.08,0
+ABEO.US,D,20190222,000000,160.5,162.75,159,161.75,7870.72,0
+ABEO.US,D,20190225,000000,169.25,186,165.75,183.25,41823.520000000004,0
+ABEO.US,D,20190226,000000,181.75,182.75,174.5,176.75,18228.8,0
+ABEO.US,D,20190227,000000,175.75,183.25,172.75,177.5,13034,0
+ABEO.US,D,20190228,000000,177.25,178.75,172,175.5,8847.48,0
+ABEO.US,D,20190301,000000,176.75,191,173.25,190.25,18915.36,0
+ABEO.US,D,20190304,000000,197.5,209.75,193.25,199,42736.56,0
+ABEO.US,D,20190305,000000,198,201.75,188.5,195.75,19945.24,0
+ABEO.US,D,20190306,000000,196.75,198.408,175.5,176.25,21809.48,0
+ABEO.US,D,20190307,000000,175.75,183.5,175,181,10483.84,0
+ABEO.US,D,20190308,000000,175.25,183.75,175,179.25,12015.880000000001,0
+ABEO.US,D,20190311,000000,181,188.75,179.5,188,10969.64,0
+ABEO.US,D,20190312,000000,188.75,195.25,186.75,191,21162.8,0
+ABEO.US,D,20190313,000000,193.25,193.25,182.938,185.75,10724.4,0
+ABEO.US,D,20190314,000000,185,190.5,183.75,185.5,10934.16,0
+ABEO.US,D,20190315,000000,187.5,203.5,187.25,202.5,26285.2,0
+ABEO.US,D,20190318,000000,205,206.25,194.75,202.25,16179.28,0
+ABEO.US,D,20190319,000000,202.25,202.5,195.75,198.5,16287.24,0
+ABEO.US,D,20190320,000000,198,203.25,191.75,196.5,14261.04,0
+ABEO.US,D,20190321,000000,194.25,209.75,193.63,207.75,19038.44,0
+ABEO.US,D,20190322,000000,206.75,206.75,187,188,23156.16,0
+ABEO.US,D,20190325,000000,188.5,191,183.96,187.75,10856.24,0
+ABEO.US,D,20190326,000000,190.25,192,184.5,186.75,10018.92,0
+ABEO.US,D,20190327,000000,179.25,187.728,173.75,179.25,15609.800000000001,0
+ABEO.US,D,20190328,000000,179.5,184.25,175.25,181.75,8973.08,0
+ABEO.US,D,20190329,000000,184,186.25,180,184,11107.72,0
+ABEO.US,D,20190401,000000,186,189.75,183.75,184.25,7250.76,0
+ABEO.US,D,20190402,000000,183.5,189,182.598,186.75,6944.4400000000005,0
+ABEO.US,D,20190403,000000,188.5,191.5,185.75,189.75,8670.16,0
+ABEO.US,D,20190404,000000,196.25,202.45,189,190.75,21410.16,0
+ABEO.US,D,20190405,000000,191.5,194.5,190,191.25,10585.48,0
+ABEO.US,D,20190408,000000,194.25,196.188,188,189.75,11191.28,0
+ABEO.US,D,20190409,000000,188.75,190.25,180.5,181,9660.76,0
+ABEO.US,D,20190410,000000,181.75,190.75,177.5,188.5,7690.24,0
+ABEO.US,D,20190411,000000,193.5,202.5,189.25,191,21374.12,0
+ABEO.US,D,20190412,000000,192.75,195,183.75,192.25,21482.52,0
+ABEO.US,D,20190415,000000,194.25,194.5,186,192,11953.32,0
+ABEO.US,D,20190416,000000,193.5,205.25,193.5,203,32486.760000000002,0
+ABEO.US,D,20190417,000000,204.75,206.625,197.25,204.5,16878.72,0
+ABEO.US,D,20190418,000000,205,210,197.5,199,39125.64,0
+ABEO.US,D,20190422,000000,196.5,203.672,196,199.75,12346.24,0
+ABEO.US,D,20190423,000000,200.5,208.75,196,206,20719.24,0
+ABEO.US,D,20190424,000000,206.75,208,197.5,207,9169.44,0
+ABEO.US,D,20190425,000000,208.75,210.25,202,206.75,13453.720000000001,0
+ABEO.US,D,20190426,000000,206,206,199.52,203.75,6960.4800000000005,0
+ABEO.US,D,20190429,000000,203.75,209.25,201,204.25,11330.68,0
+ABEO.US,D,20190430,000000,204,205.555,190.25,192.5,12164.76,0
+ABEO.US,D,20190501,000000,193.75,194,185.25,193,20360.72,0
+ABEO.US,D,20190502,000000,192.25,197.5,190.25,193.25,8674.92,0
+ABEO.US,D,20190503,000000,195,197.985,191,195.5,17621.52,0
+ABEO.US,D,20190506,000000,189.5,201.25,189.5,200.5,17544,0
+ABEO.US,D,20190507,000000,197.5,202.25,191.5,196.5,15934.880000000001,0
+ABEO.US,D,20190508,000000,196,199,194,196.75,14278.68,0
+ABEO.US,D,20190509,000000,193.75,196.5,190.25,194.25,12885.48,0
+ABEO.US,D,20190510,000000,191.5,193.75,185.25,192,15206.28,0
+ABEO.US,D,20190513,000000,186.25,192.472,176,176.25,14529.56,0
+ABEO.US,D,20190514,000000,177.75,186.75,177.75,182.25,16010.36,0
+ABEO.US,D,20190515,000000,180.5,187.75,176.75,182,24917.48,0
+ABEO.US,D,20190516,000000,182.75,191.125,182.75,186.25,20483.2,0
+ABEO.US,D,20190517,000000,184,189.75,182.5,186,24906.28,0
+ABEO.US,D,20190520,000000,185.25,187,179.75,183.5,8041.76,0
+ABEO.US,D,20190521,000000,185.75,187.5,182,185.5,11638.92,0
+ABEO.US,D,20190522,000000,183.75,186.25,174.625,175.25,16986.52,0
+ABEO.US,D,20190523,000000,172.5,173,162.162,162.25,18907.24,0
+ABEO.US,D,20190524,000000,163.25,169.5,162.25,163.75,13700.92,0
+ABEO.US,D,20190528,000000,163,163,150.875,155,30871,0
+ABEO.US,D,20190529,000000,152.75,155.5,148.75,154.25,20471.36,0
+ABEO.US,D,20190530,000000,154.75,155.25,143,143.75,17446.44,0
+ABEO.US,D,20190531,000000,141,142.132,134.5,136,23127.16,0
+ABEO.US,D,20190603,000000,135.5,137.25,127.752,129.75,22781.4,0
+ABEO.US,D,20190604,000000,132,141.5,128.75,140.75,34057.24,0
+ABEO.US,D,20190605,000000,141,141,130.25,131,15482.4,0
+ABEO.US,D,20190606,000000,131.25,133.75,125.5,132.25,14087.44,0
+ABEO.US,D,20190607,000000,131.75,134.5,129.75,132.5,11037.16,0
+ABEO.US,D,20190610,000000,134,138.25,132.5,135.75,19210.28,0
+ABEO.US,D,20190611,000000,137.5,139,129.5,131.5,16509.8,0
+ABEO.US,D,20190612,000000,131,135.5,129.5,134.5,26494.72,0
+ABEO.US,D,20190613,000000,135.25,137.25,132,133,23685,0
+ABEO.US,D,20190614,000000,133.75,135,128.75,129.25,10454.16,0
+ABEO.US,D,20190617,000000,130.5,136.5,129.5,134.25,31439.52,0
+ABEO.US,D,20190618,000000,139,140,124.5,125.25,50681.48,0
+ABEO.US,D,20190619,000000,127.5,129.5,120.375,122.25,42388.16,0
+ABEO.US,D,20190620,000000,124,130,117.75,119,48460.04,0
+ABEO.US,D,20190621,000000,120.25,120.875,111.75,115.5,46734.6,0
+ABEO.US,D,20190624,000000,118.25,118.25,110,110.75,34328.44,0
+ABEO.US,D,20190625,000000,110.75,118.25,109.875,115.25,55085.28,0
+ABEO.US,D,20190626,000000,116.5,117.5,111.125,112.75,25701.96,0
+ABEO.US,D,20190627,000000,116.75,119.5,111.75,119,92369.8,0
+ABEO.US,D,20190628,000000,119.5,123,118.5,119.5,76672.28,0
+ABEO.US,D,20190701,000000,122.5,123.25,117.75,119.25,36149.28,0
+ABEO.US,D,20190702,000000,118.5,120.25,115,119,27216.96,0
+ABEO.US,D,20190703,000000,120,120.04,114.25,115.25,18390.4,0
+ABEO.US,D,20190705,000000,115.5,117.75,113,114,32872.96,0
+ABEO.US,D,20190708,000000,113.75,114.375,108,110,24735.72,0
+ABEO.US,D,20190709,000000,110.75,111,107.5,109,17162.36,0
+ABEO.US,D,20190710,000000,108.75,110,104,107.25,21283.600000000002,0
+ABEO.US,D,20190711,000000,108,111,106.75,108.5,30669.68,0
+ABEO.US,D,20190712,000000,108.25,108.75,103.25,104.5,18782.2,0
+ABEO.US,D,20190715,000000,105,109,102.865,105.5,20722.52,0
+ABEO.US,D,20190716,000000,106.25,106.5,99.25,99.75,28668.68,0
+ABEO.US,D,20190717,000000,100.25,101,96.75,98,21475.56,0
+ABEO.US,D,20190718,000000,97.25,99.25,93.25,96,21539.2,0
+ABEO.US,D,20190719,000000,96.25,97.75,93.25,93.5,15091.68,0
+ABEO.US,D,20190722,000000,93,94.5,91,93,11182.48,0
+ABEO.US,D,20190723,000000,93,93,87.75,88.75,20863.88,0
+ABEO.US,D,20190724,000000,89,93.25,87.75,92.5,19227.64,0
+ABEO.US,D,20190725,000000,98.25,98.5,81,81.25,47789.840000000004,0
+ABEO.US,D,20190726,000000,78,80,74,79.5,44154.24,0
+ABEO.US,D,20190729,000000,79.25,82.5,74.5,75,28976.2,0
+ABEO.US,D,20190730,000000,75.25,77.25,71.5,74.5,19595.68,0
+ABEO.US,D,20190731,000000,74.25,74.5,61.125,64.75,85016.52,0
+ABEO.US,D,20190801,000000,64.75,70,62.25,63,50575.68,0
+ABEO.US,D,20190802,000000,63,65,60.5,60.5,19092.32,0
+ABEO.US,D,20190805,000000,58.75,62.25,57.5,61,24196.600000000002,0
+ABEO.US,D,20190806,000000,62,63.75,58.5,60.5,14134.76,0
+ABEO.US,D,20190807,000000,60,63.5,59,61.25,19310.16,0
+ABEO.US,D,20190808,000000,62,63,56.25,57,21349.4,0
+ABEO.US,D,20190809,000000,57.75,58.75,56.375,57.25,16352.720000000001,0
+ABEO.US,D,20190812,000000,53.75,59.25,52.9775,57,37764.840000000004,0
+ABEO.US,D,20190813,000000,57,61.25,53.5,59.75,31442.36,0
+ABEO.US,D,20190814,000000,60.75,62.375,58.5425,60.75,23919.28,0
+ABEO.US,D,20190815,000000,57.25,58,54,54.25,17983.8,0
+ABEO.US,D,20190816,000000,54.5,58,54.5,55,18056.44,0
+ABEO.US,D,20190819,000000,56.25,56.75,53.875,55.75,14942.36,0
+ABEO.US,D,20190820,000000,56,56.5,54.625,54.75,6527.16,0
+ABEO.US,D,20190821,000000,55,55.75,53.25,55,7694.52,0
+ABEO.US,D,20190822,000000,55.5,55.75,51,51,17687.32,0
+ABEO.US,D,20190823,000000,50.75,52,45.5,45.75,19528.920000000002,0
+ABEO.US,D,20190826,000000,47.75,48.5,45.5,47,11783.800000000001,0
+ABEO.US,D,20190827,000000,47.25,47.25,43.25,43.25,13317.4,0
+ABEO.US,D,20190828,000000,43.25,45.75,42.75,44.75,14976.84,0
+ABEO.US,D,20190829,000000,45.25,46.5,43.75,45.5,6072.28,0
+ABEO.US,D,20190830,000000,46,46.25,36.5,38.5,43909,0
+ABEO.US,D,20190903,000000,49.25,83.25,46.32,73.5,926389.4400000001,0
+ABEO.US,D,20190904,000000,68.25,74.25,64,74.25,196914.6,0
+ABEO.US,D,20190905,000000,73,76.25,70.125,75.25,68582.56,0
+ABEO.US,D,20190906,000000,74.75,84.75,71.25,74.5,114567.92,0
+ABEO.US,D,20190909,000000,72.5,76.25,69.5,75.25,35509,0
+ABEO.US,D,20190910,000000,75,80.5,72,79.25,36025.96,0
+ABEO.US,D,20190911,000000,80.25,83.25,76,78,36181.72,0
+ABEO.US,D,20190912,000000,78,82,76.75,78.5,22254.16,0
+ABEO.US,D,20190913,000000,78.5,80,73.75,74.25,20404.4,0
+ABEO.US,D,20190916,000000,73.5,75.25,71.75,74.75,18668,0
+ABEO.US,D,20190917,000000,75.5,76.5,70.5,73,19696.16,0
+ABEO.US,D,20190918,000000,73,82.25,72.25,80,36028.32,0
+ABEO.US,D,20190919,000000,79.75,87.75,78,81,74281.6,0
+ABEO.US,D,20190920,000000,80.75,84.875,79.75,81.5,32257.920000000002,0
+ABEO.US,D,20190923,000000,67.5,78,62.75,71.75,90076.56,0
+ABEO.US,D,20190924,000000,71.25,72,66.25,69,31322.28,0
+ABEO.US,D,20190925,000000,69,70,63.75,64.75,22593.28,0
+ABEO.US,D,20190926,000000,64.5,65,58.25,58.5,14847.800000000001,0
+ABEO.US,D,20190927,000000,58.25,63.75,58.25,61.5,11155.56,0
+ABEO.US,D,20190930,000000,61,62.5,55.25,56.5,17718.28,0
+ABEO.US,D,20191001,000000,55.75,58.75,55.75,57,8695.44,0
+ABEO.US,D,20191002,000000,56.75,56.75,51.75,55.5,34156.56,0
+ABEO.US,D,20191003,000000,55.5,57.5,54.25,56.5,11805.04,0
+ABEO.US,D,20191004,000000,56.5,58.5,53.75,56.25,30425.72,0
+ABEO.US,D,20191007,000000,57.25,61.625,56,59.5,14736.16,0
+ABEO.US,D,20191008,000000,59.25,61.25,56.5,57.25,11376.12,0
+ABEO.US,D,20191009,000000,57.5,59.5,55,55.25,8010.64,0
+ABEO.US,D,20191010,000000,55.5,57,53.75,55,8361.16,0
+ABEO.US,D,20191011,000000,55.5,57.75,54,56,10725.16,0
+ABEO.US,D,20191014,000000,55.25,56.25,52,54.25,8350.36,0
+ABEO.US,D,20191015,000000,55.5,71,55.25,67.75,78801.88,0
+ABEO.US,D,20191016,000000,68,70.5,60.5,60.875,45271.24,0
+ABEO.US,D,20191017,000000,59.75,62.5,55.25,56.5,28993.28,0
+ABEO.US,D,20191018,000000,55.5,59.75,52.75,54.25,23389.52,0
+ABEO.US,D,20191021,000000,54,57.5,52.875,56.5,15411.64,0
+ABEO.US,D,20191022,000000,56.75,61.2525,56.75,59.75,14924.52,0
+ABEO.US,D,20191023,000000,59.75,62.5,57.5,59.75,10980.56,0
+ABEO.US,D,20191024,000000,60.5,61.08,57,57,14097.720000000001,0
+ABEO.US,D,20191025,000000,58.5,64.75,56,62.5,26813.72,0
+ABEO.US,D,20191028,000000,62.25,65.5,58.75,64.25,10886.880000000001,0
+ABEO.US,D,20191029,000000,63,65.25,61.75,62.5,6129.72,0
+ABEO.US,D,20191030,000000,62.5,64,59.5,62.75,8190.68,0
+ABEO.US,D,20191031,000000,62.5,62.5,58.25,59.25,10424.4,0
+ABEO.US,D,20191101,000000,60,64.75,59,63.25,14037,0
+ABEO.US,D,20191104,000000,64.25,68.25,64,66.25,8666.56,0
+ABEO.US,D,20191105,000000,66.25,69.5,65.75,67,10180.48,0
+ABEO.US,D,20191106,000000,67.25,68,64.5,65.25,4187.36,0
+ABEO.US,D,20191107,000000,65.75,68.5,64.5,68,6285.92,0
+ABEO.US,D,20191108,000000,66.75,67.995,64.5,65.75,10656.36,0
+ABEO.US,D,20191111,000000,66.75,66.75,61.5,62.25,6740.24,0
+ABEO.US,D,20191112,000000,62.5,64.75,57,57.25,13151.32,0
+ABEO.US,D,20191113,000000,57.5,61.75,55.25,58.25,13706.32,0
+ABEO.US,D,20191114,000000,60.75,62.4975,56.25,56.75,8033.24,0
+ABEO.US,D,20191115,000000,57,60,55.7225,58,7632.400000000001,0
+ABEO.US,D,20191118,000000,56.75,57.75,55.25,55.75,5916.32,0
+ABEO.US,D,20191119,000000,55,59.25,55,58.125,7649.28,0
+ABEO.US,D,20191120,000000,58,62.5,58,60.75,9134.76,0
+ABEO.US,D,20191121,000000,61,62.2475,58.25,60.5,7140.68,0
+ABEO.US,D,20191122,000000,59.75,64.75,59.75,64.5,7200.72,0
+ABEO.US,D,20191125,000000,64.5,75.5,64.18,71.75,35659.28,0
+ABEO.US,D,20191126,000000,76,80,69.5,73.125,44145.16,0
+ABEO.US,D,20191127,000000,73.75,87.75,73.75,84.75,46616.72,0
+ABEO.US,D,20191129,000000,87.75,95,83,84.25,28262.36,0
+ABEO.US,D,20191202,000000,85.75,87,77.75,85.25,25410.28,0
+ABEO.US,D,20191203,000000,93,96,79.25,81.25,48216,0
+ABEO.US,D,20191204,000000,81.5,82.25,72.75,74.75,46888.6,0
+ABEO.US,D,20191205,000000,73,77.25,68.75,69,37967.200000000004,0
+ABEO.US,D,20191206,000000,70.25,76,64.75,75,66720.92,0
+ABEO.US,D,20191209,000000,80,85.5,73,73.5,148666.76,0
+ABEO.US,D,20191210,000000,71.75,83.75,68.5,82,86229,0
+ABEO.US,D,20191211,000000,84.75,104.5,83,100.5,135440.64,0
+ABEO.US,D,20191212,000000,99.5,101.5,92.5,99.75,64284.44,0
+ABEO.US,D,20191213,000000,100,103,90.25,91.25,28591.760000000002,0
+ABEO.US,D,20191216,000000,92,108.452,88.25,105.5,51748.44,0
+ABEO.US,D,20191217,000000,106.5,106.5,98,103.25,29269.88,0
+ABEO.US,D,20191218,000000,102.25,104.25,97,98.5,26431.8,0
+ABEO.US,D,20191219,000000,100.25,129.75,100,125,115387.76000000001,0
+ABEO.US,D,20191220,000000,73.8375,86.375,70.25,77.875,570573.52,0
+ABEO.US,D,20191223,000000,82.75,93.75,80,90.75,179880.2,0
+ABEO.US,D,20191224,000000,91.75,92.25,87.5,90,45572.8,0
+ABEO.US,D,20191226,000000,91.25,98.75,88.75,90,61143.48,0
+ABEO.US,D,20191227,000000,90,91.75,84.5,85.375,48438.88,0
+ABEO.US,D,20191230,000000,84.75,88,80.25,87.25,62101.48,0
+ABEO.US,D,20191231,000000,87.25,88,80,81.75,67614.72,0
+ABEO.US,D,20200102,000000,89.75,90,79.25,80.25,75379.68000000001,0
+ABEO.US,D,20200103,000000,80,80.25,72.25,72.5,143775.68,0
+ABEO.US,D,20200106,000000,72,72,65.5,69.25,117189.48,0
+ABEO.US,D,20200107,000000,70,70,63.75,64.25,95930.12,0
+ABEO.US,D,20200108,000000,63.5,68,62.5,65.5,73024.92,0
+ABEO.US,D,20200109,000000,64.25,71.25,63.1825,65.25,83533.84,0
+ABEO.US,D,20200110,000000,65.5,65.75,63.5,63.5,70087.12,0
+ABEO.US,D,20200113,000000,63.75,65.75,58.5,59,73535.76,0
+ABEO.US,D,20200114,000000,60,65.5,57.5,64.5,57771.72,0
+ABEO.US,D,20200115,000000,64.5,67.5,63,66,48508.4,0
+ABEO.US,D,20200116,000000,66.75,69.25,63.5,63.5,36010.76,0
+ABEO.US,D,20200117,000000,64.25,65,63,63.5,54517.92,0
+ABEO.US,D,20200121,000000,63.75,73,62.75,69.5,116938.72,0
+ABEO.US,D,20200122,000000,70.75,72,68.75,71.5,48093.76,0
+ABEO.US,D,20200123,000000,71.75,73.25,69.5,70.5,51925.840000000004,0
+ABEO.US,D,20200124,000000,70.5,71,65.25,65.75,44151.28,0
+ABEO.US,D,20200127,000000,65.75,65.75,59.125,59.5,79805.8,0
+ABEO.US,D,20200128,000000,60.25,62.75,59.75,61.5,34874.56,0
+ABEO.US,D,20200129,000000,62,63.25,59.25,59.5,31227.84,0
+ABEO.US,D,20200130,000000,58.75,60.25,57.5,59.25,31133.04,0
+ABEO.US,D,20200131,000000,59.5,59.5,53.75,54.25,73386.44,0
+ABEO.US,D,20200203,000000,55,56.5,54,54.75,47319.56,0
+ABEO.US,D,20200204,000000,56,61,55.17,60.5,47888.68,0
+ABEO.US,D,20200205,000000,62,69,61.5,66,81072.96,0
+ABEO.US,D,20200206,000000,66.5,67.75,63.75,66,23725.8,0
+ABEO.US,D,20200207,000000,65.5,66,62.75,62.75,24048.04,0
+ABEO.US,D,20200210,000000,65,73.5,65,73.25,123790.28,0
+ABEO.US,D,20200211,000000,74.75,84.5,73.25,79,124834.52,0
+ABEO.US,D,20200212,000000,81,86.25,73,79.25,92954.12,0
+ABEO.US,D,20200213,000000,79.25,79.25,74,77.25,44026,0
+ABEO.US,D,20200214,000000,77.25,80,75.5,79.25,35523.32,0
+ABEO.US,D,20200218,000000,83.75,93.75,80.5,87.5,133023.6,0
+ABEO.US,D,20200219,000000,89.5,104.5,87.5,102,174791.72,0
+ABEO.US,D,20200220,000000,100.75,103,92.75,100.5,92481,0
+ABEO.US,D,20200221,000000,100.75,108.5,98.12,101.25,76258.96,0
+ABEO.US,D,20200224,000000,94.25,99.75,90.5,97.75,53970.6,0
+ABEO.US,D,20200225,000000,98.5,101.75,92.5,97.25,70946.48,0
+ABEO.US,D,20200226,000000,98,100.875,88.875,92.25,64371.32,0
+ABEO.US,D,20200227,000000,88,91,81.25,82.75,99557.6,0
+ABEO.US,D,20200228,000000,80.25,85.5,76.25,77,93485.24,0
+ABEO.US,D,20200302,000000,77,85,72.5,83.875,107112.88,0
+ABEO.US,D,20200303,000000,83.75,87.75,76.5,78.5,47612.48,0
+ABEO.US,D,20200304,000000,82,82.5,76.25,82.25,44022.64,0
+ABEO.US,D,20200305,000000,80,82.25,74.5,74.75,45198.32,0
+ABEO.US,D,20200306,000000,71.75,72.5,66.5,68,77615.40000000001,0
+ABEO.US,D,20200309,000000,62.5,63.875,55.75,59,60282.44,0
+ABEO.US,D,20200310,000000,61.75,65.25,57.5,59,53767.24,0
+ABEO.US,D,20200311,000000,58.75,59.75,53,54.75,48229.8,0
+ABEO.US,D,20200312,000000,49.5,49.8075,41.75,43.25,80746.52,0
+ABEO.US,D,20200313,000000,46,46.5,40.625,43.5,61055.4,0
+ABEO.US,D,20200316,000000,39.75,40.5,34.75,36.25,53513.96,0
+ABEO.US,D,20200317,000000,40,55,33.75,51,132277.28,0
+ABEO.US,D,20200318,000000,49.5,49.5,41.25,42.5,59135.04,0
+ABEO.US,D,20200319,000000,42.75,49.5,42.75,44.5,46482.04,0
+ABEO.US,D,20200320,000000,46.5,55.75,45.5,53.25,198869.84,0
+ABEO.US,D,20200323,000000,53.25,53.75,45.75,48.75,48160.8,0
+ABEO.US,D,20200324,000000,51.75,53.5,50,51.75,37007.76,0
+ABEO.US,D,20200325,000000,52.75,58.75,50.25,54.25,68564.32,0
+ABEO.US,D,20200326,000000,54.25,60.5,50,52.5,56091.8,0
+ABEO.US,D,20200327,000000,51.5,55,48.5,51.5,34374.48,0
+ABEO.US,D,20200330,000000,52.5,52.5,48.25,51,32828.72,0
+ABEO.US,D,20200331,000000,50.75,54.325,48.75,52.5,34244.8,0
+ABEO.US,D,20200401,000000,50,58.75,47.5,49.75,110911.16,0
+ABEO.US,D,20200402,000000,51.25,54.25,49.25,52.75,56164.16,0
+ABEO.US,D,20200403,000000,53.75,56.75,51.375,52.25,38626.16,0
+ABEO.US,D,20200406,000000,54.75,57.5,53.75,57.25,58303.4,0
+ABEO.US,D,20200407,000000,58.68,62.75,55.25,57.5,54284.36,0
+ABEO.US,D,20200408,000000,59.25,60,56.25,59.25,37014.840000000004,0
+ABEO.US,D,20200409,000000,60,60.25,56.25,58.75,51119.44,0
+ABEO.US,D,20200413,000000,59.75,61,56.75,60,26484.68,0
+ABEO.US,D,20200414,000000,61,65.6525,61,65,39107.6,0
+ABEO.US,D,20200415,000000,61.75,64.5,58.75,62.5,28352.52,0
+ABEO.US,D,20200416,000000,62,63.25,58.2525,59.25,43541.88,0
+ABEO.US,D,20200417,000000,61.5,62.25,57.25,58.25,36478.96,0
+ABEO.US,D,20200420,000000,57.5,63.75,57,62.75,40413.16,0
+ABEO.US,D,20200421,000000,62,62.4975,58,59.25,39768.04,0
+ABEO.US,D,20200422,000000,61.5,61.5,57.75,59.75,28999.8,0
+ABEO.US,D,20200423,000000,59.75,62.25,58.75,60,34211.28,0
+ABEO.US,D,20200424,000000,61,62,59,61.5,24679.32,0
+ABEO.US,D,20200427,000000,62.5,65,62.5,63.25,43761.28,0
+ABEO.US,D,20200428,000000,65,65,59.1925,63,46196.68,0
+ABEO.US,D,20200429,000000,64.75,64.75,61,64,44772.520000000004,0
+ABEO.US,D,20200430,000000,63.25,64,59.25,59.5,39082.16,0
+ABEO.US,D,20200501,000000,59,60.25,54.5,56.75,40917.04,0
+ABEO.US,D,20200504,000000,56.25,61,55.75,61,34403.12,0
+ABEO.US,D,20200505,000000,61.25,62.75,59.5,62.75,38535.200000000004,0
+ABEO.US,D,20200506,000000,63.75,64.25,60.25,60.75,21963.56,0
+ABEO.US,D,20200507,000000,60,61,57.5,58.25,41454.76,0
+ABEO.US,D,20200508,000000,58.75,69.25,57.5,67.25,99445.24,0
+ABEO.US,D,20200511,000000,68,81.9975,67.5,81,118428.28,0
+ABEO.US,D,20200512,000000,83.58,89.25,75,75.75,105538.04000000001,0
+ABEO.US,D,20200513,000000,76,83.75,72.75,81.75,79224.64,0
+ABEO.US,D,20200514,000000,80.5,81.75,75,80.25,39073.8,0
+ABEO.US,D,20200515,000000,79,79.5,75,76.25,52448.12,0
+ABEO.US,D,20200518,000000,80,81.25,73.75,75.25,39461.68,0
+ABEO.US,D,20200519,000000,74.75,82,74.625,76.5,29377.52,0
+ABEO.US,D,20200520,000000,78.25,82.5,77.25,80,29140.32,0
+ABEO.US,D,20200521,000000,82.25,82.25,76.125,80.75,32689.88,0
+ABEO.US,D,20200522,000000,80.75,84,78.25,80.75,22550.56,0
+ABEO.US,D,20200526,000000,83.5,83.5,75.5,76.25,29807.56,0
+ABEO.US,D,20200527,000000,77,83.25,75.5,82.5,45893.200000000004,0
+ABEO.US,D,20200528,000000,82.75,84.5,80,81,26388.16,0
+ABEO.US,D,20200529,000000,81.75,83.25,79.25,82.75,19879.920000000002,0
+ABEO.US,D,20200601,000000,82.5,82.5,79.25,80.5,34137.76,0
+ABEO.US,D,20200602,000000,81.25,82.25,75.25,76.5,52111.76,0
+ABEO.US,D,20200603,000000,76.75,77.55,73,73.25,51099.12,0
+ABEO.US,D,20200604,000000,73.5,76.7025,72.25,72.5,32407.88,0
+ABEO.US,D,20200605,000000,75,75.75,71.75,73,30888.4,0
+ABEO.US,D,20200608,000000,74.25,77.125,72.75,75.25,33629.36,0
+ABEO.US,D,20200609,000000,74,75.4975,72.25,72.5,31741.68,0
+ABEO.US,D,20200610,000000,73.25,73.5,69.5,69.5,34604.08,0
+ABEO.US,D,20200611,000000,67.5,70,64.5,65,38333.4,0
+ABEO.US,D,20200612,000000,68.5,74,68.125,73.5,57581.12,0
+ABEO.US,D,20200615,000000,72,79.9525,71,78.25,47234.200000000004,0
+ABEO.US,D,20200616,000000,79.5,80.25,75.25,78.25,24360.44,0
+ABEO.US,D,20200617,000000,80.25,80.25,74.75,75.75,25513.440000000002,0
+ABEO.US,D,20200618,000000,75.75,81.75,75.25,78,40368.36,0
+ABEO.US,D,20200619,000000,78.5,80.375,76.5,78.5,31747.280000000002,0
+ABEO.US,D,20200622,000000,77.75,77.75,73.625,74.5,46283.520000000004,0
+ABEO.US,D,20200623,000000,76,78.75,74.5,76.5,63956.12,0
+ABEO.US,D,20200624,000000,76,78.625,71.5,72,33971.08,0
+ABEO.US,D,20200625,000000,72.25,74.25,70.155,73.5,25719.56,0
+ABEO.US,D,20200626,000000,73.5,75.125,69.25,70.125,68800,0
+ABEO.US,D,20200629,000000,71.25,74.75,70,71.75,21692.920000000002,0
+ABEO.US,D,20200630,000000,71.75,73.25,70.25,72.875,17929.96,0
+ABEO.US,D,20200701,000000,72.5,74.75,70.75,71.25,35707.76,0
+ABEO.US,D,20200702,000000,72,72.25,70.25,71.25,18453.72,0
+ABEO.US,D,20200706,000000,73.5,78.75,72,77.75,51597.08,0
+ABEO.US,D,20200707,000000,79.5,87.2475,79,85,69546.28,0
+ABEO.US,D,20200708,000000,88,94.5,82.75,85.5,91707.16,0
+ABEO.US,D,20200709,000000,83.5,87.75,82.25,83.75,41969.36,0
+ABEO.US,D,20200710,000000,80.75,81.75,72.5,75.25,73639,0
+ABEO.US,D,20200713,000000,76.5,76.5,71.25,71.5,49086.24,0
+ABEO.US,D,20200714,000000,71,71.5,68.25,70.75,52754.36,0
+ABEO.US,D,20200715,000000,71.75,76,69.75,72.25,46375.68,0
+ABEO.US,D,20200716,000000,72,74.5,69.75,74.25,20444.04,0
+ABEO.US,D,20200717,000000,74.715,76.25,72.865,74.5,23975.28,0
+ABEO.US,D,20200720,000000,74.75,78.75,73.275,78.5,28728.12,0
+ABEO.US,D,20200721,000000,79.75,79.75,73.75,75.25,48005.6,0
+ABEO.US,D,20200722,000000,75,75.25,72.75,73.75,15717,0
+ABEO.US,D,20200723,000000,73.5,74.75,71.75,73.75,22618.24,0
+ABEO.US,D,20200724,000000,73.25,73.5,70.5,72,13678.48,0
+ABEO.US,D,20200727,000000,72.75,76.25,71.75,76,17363.24,0
+ABEO.US,D,20200728,000000,75.25,75.5,71.25,71.75,18028.08,0
+ABEO.US,D,20200729,000000,72.25,72.25,67.75,69.25,27580.84,0
+ABEO.US,D,20200730,000000,69,72.75,68.25,72.25,18908.48,0
+ABEO.US,D,20200731,000000,72,72.5,68.625,71.25,26052.4,0
+ABEO.US,D,20200803,000000,71.5,74.125,71,73.75,20171.08,0
+ABEO.US,D,20200804,000000,73,74,71.75,73,14427.720000000001,0
+ABEO.US,D,20200805,000000,73.75,74.375,72.75,73.75,14441.880000000001,0
+ABEO.US,D,20200806,000000,74.25,74.5,71,71.5,13829.28,0
+ABEO.US,D,20200807,000000,71,73.25,70,71.5,22937.2,0
+ABEO.US,D,20200810,000000,72.25,74.75,71.5,74.75,22844.36,0
+ABEO.US,D,20200811,000000,75.25,78.625,71.75,72.75,38403,0
+ABEO.US,D,20200812,000000,73.75,76,72.25,72.75,20178.2,0
+ABEO.US,D,20200813,000000,73.25,73.5,70.5,70.75,19022.32,0
+ABEO.US,D,20200814,000000,70.75,70.8375,67.75,68.75,29580.760000000002,0
+ABEO.US,D,20200817,000000,74.75,74.75,70.25,72,117395.76000000001,0
+ABEO.US,D,20200818,000000,72.03,72.5,67.25,68.25,34867.520000000004,0
+ABEO.US,D,20200819,000000,68.25,68.25,65.25,67,25623.36,0
+ABEO.US,D,20200820,000000,66,66.485,63.75,64.25,19040.48,0
+ABEO.US,D,20200821,000000,64.25,64.4975,61.25,61.75,24099.72,0
+ABEO.US,D,20200824,000000,61.75,62.5,57.25,59.75,30922.28,0
+ABEO.US,D,20200825,000000,60,62.25,58.75,60,17555.96,0
+ABEO.US,D,20200826,000000,61,61,58,58.25,13784.68,0
+ABEO.US,D,20200827,000000,59.25,59.25,54.75,56.625,22020.84,0
+ABEO.US,D,20200828,000000,56.25,57,53.625,56,30391.84,0
+ABEO.US,D,20200831,000000,56.5,60.4325,56.5,58.75,29848.28,0
+ABEO.US,D,20200901,000000,58.75,60.25,57.375,58.75,24683.760000000002,0
+ABEO.US,D,20200902,000000,58.25,59.75,53.75,54,77146.76,0
+ABEO.US,D,20200903,000000,54.25,55.625,50.5,51.25,40559.6,0
+ABEO.US,D,20200904,000000,52.5,53,47.0675,49.5,28692.24,0
+ABEO.US,D,20200908,000000,49.75,52.5,47.81,51.875,28040.12,0
+ABEO.US,D,20200909,000000,52.5,54.75,50.75,50.75,23797.920000000002,0
+ABEO.US,D,20200910,000000,51.5,53.875,50.25,51,25346.4,0
+ABEO.US,D,20200911,000000,51.5,51.5,47.75,48,20335,0
+ABEO.US,D,20200914,000000,49,49.75,48,49.75,35571.44,0
+ABEO.US,D,20200915,000000,49.5,52.8975,49.25,50.25,28464.56,0
+ABEO.US,D,20200916,000000,51.25,51.25,47.25,47.25,40527.48,0
+ABEO.US,D,20200917,000000,48,50.5,46.75,49,40621.04,0
+ABEO.US,D,20200918,000000,55,58.375,51.125,52,131703.12,0
+ABEO.US,D,20200921,000000,51,51,46.75,49,50724.92,0
+ABEO.US,D,20200922,000000,48.75,48.75,46.75,48,29860.16,0
+ABEO.US,D,20200923,000000,47.75,48,44,45.75,41130.76,0
+ABEO.US,D,20200924,000000,45.25,49.5,43.75,48.75,52568.68,0
+ABEO.US,D,20200925,000000,49,49.82,46.25,46.5,25022.52,0
+ABEO.US,D,20200928,000000,36.25,36.5,26.75,27.25,554195.28,0
+ABEO.US,D,20200929,000000,28.75,29,27.25,27.75,265611.08,0
+ABEO.US,D,20200930,000000,27.75,28.25,25,25.5,267115.92,0
+ABEO.US,D,20201001,000000,26.25,26.5,25,26.25,190676.52,0
+ABEO.US,D,20201002,000000,25.75,28,25.5,26.25,224029.16,0
+ABEO.US,D,20201005,000000,26.25,27.75,26.25,27.25,91130.52,0
+ABEO.US,D,20201006,000000,28,31.75,27.75,30.5,240755.88,0
+ABEO.US,D,20201007,000000,30,33.375,29.25,30.75,126247.76000000001,0
+ABEO.US,D,20201008,000000,31.5,35,30.75,34.5,121497.6,0
+ABEO.US,D,20201009,000000,36.5,39.5,34,34.5,165994.24,0
+ABEO.US,D,20201012,000000,35,36,32,32.5,97971.2,0
+ABEO.US,D,20201013,000000,32,34.75,32,34.25,55475.96,0
+ABEO.US,D,20201014,000000,33.75,36.25,32.5,32.75,70765.92,0
+ABEO.US,D,20201015,000000,33,34,32,33.25,45704.08,0
+ABEO.US,D,20201016,000000,33.5,35,32.7225,33.75,36861.12,0
+ABEO.US,D,20201019,000000,34,34.385,32.5,32.75,35528.200000000004,0
+ABEO.US,D,20201020,000000,33.25,33.75,32.25,33,39495.36,0
+ABEO.US,D,20201021,000000,33,33.25,31,31,42214.92,0
+ABEO.US,D,20201022,000000,30.75,32.5,30.5,31.75,35889.68,0
+ABEO.US,D,20201023,000000,31.75,34.25,31.25,33.5,45253.56,0
+ABEO.US,D,20201026,000000,33.25,33.75,30.75,31.5,38680.4,0
+ABEO.US,D,20201027,000000,32.25,32.25,29.5,29.5,51444.36,0
+ABEO.US,D,20201028,000000,28.5,29.25,27.25,27.25,118435.12,0
+ABEO.US,D,20201029,000000,28.25,28.75,27,27,119991.16,0
+ABEO.US,D,20201030,000000,28,28,25.75,26.75,75429.84,0
+ABEO.US,D,20201102,000000,26.75,27,25.75,25.75,55944.12,0
+ABEO.US,D,20201103,000000,25.75,26.75,24.7375,26.25,193697.36000000002,0
+ABEO.US,D,20201104,000000,26.25,27.25,25.75,25.75,46482.88,0
+ABEO.US,D,20201105,000000,26.25,26.5,25,26,72868.88,0
+ABEO.US,D,20201106,000000,25.75,26.5,25.75,25.75,32703.920000000002,0
+ABEO.US,D,20201109,000000,27,27.5,26.25,26.75,58317.880000000005,0
+ABEO.US,D,20201110,000000,26.5,29.5,26.25,28.75,87275,0
+ABEO.US,D,20201111,000000,31,33,30.5,32.5,212313.16,0
+ABEO.US,D,20201112,000000,31.8875,32.25,29.25,30.25,66348.76,0
+ABEO.US,D,20201113,000000,30.25,32,30,32,63375.880000000005,0
+ABEO.US,D,20201116,000000,33.5,34.25,31.75,32.25,86793.12,0
+ABEO.US,D,20201117,000000,32.5,32.875,31,32,63396.560000000005,0
+ABEO.US,D,20201118,000000,33.75,36.5,33.275,35,140990.48,0
+ABEO.US,D,20201119,000000,37,37.25,32.5,33.5,75841.36,0
+ABEO.US,D,20201120,000000,33.75,35,32.75,34.25,42105.92,0
+ABEO.US,D,20201123,000000,34,34.875,32.75,34.5,69536.76,0
+ABEO.US,D,20201124,000000,33.75,35.75,33.75,34.75,51578.08,0
+ABEO.US,D,20201125,000000,35,35.75,34.5,35.25,46694.520000000004,0
+ABEO.US,D,20201127,000000,37,43.75,36.41,41.25,208100.28,0
+ABEO.US,D,20201130,000000,44,44.7075,38,40.5,156838.56,0
+ABEO.US,D,20201201,000000,41,41.25,37.5,38,124500.16,0
+ABEO.US,D,20201202,000000,38,39.5,36.5,39,71254.88,0
+ABEO.US,D,20201203,000000,39,39.25,37,38.5,62843.04,0
+ABEO.US,D,20201204,000000,38.75,39.175,37.25,37.75,49581.64,0
+ABEO.US,D,20201207,000000,37.5,39.5,37,37.5,69956.76,0
+ABEO.US,D,20201208,000000,38.765,39,37.5,38.25,83191.48,0
+ABEO.US,D,20201209,000000,38.25,38.25,35.375,36.5,101361.68000000001,0
+ABEO.US,D,20201210,000000,36.25,38.75,35.2525,38.25,82501.72,0
+ABEO.US,D,20201211,000000,38.75,39.75,37.5,38.25,51382.48,0
+ABEO.US,D,20201214,000000,39,39.5,38,38.75,64242.200000000004,0
+ABEO.US,D,20201215,000000,38.75,41.75,38,40,98464.32,0
+ABEO.US,D,20201216,000000,41,42.25,39.5,40.75,96328.40000000001,0
+ABEO.US,D,20201217,000000,41,41.25,38.75,40,75516.56,0
+ABEO.US,D,20201218,000000,40.5,40.6775,38.375,38.5,86935.64,0
+ABEO.US,D,20201221,000000,38.25,41.5,36.75,38.75,187472.68,0
+ABEO.US,D,20201222,000000,39.75,40.625,38,40,109767.52,0
+ABEO.US,D,20201223,000000,39.75,46,39.25,45,171034.48,0
+ABEO.US,D,20201224,000000,44.75,45.25,41.375,43.25,74380.24,0
+ABEO.US,D,20201228,000000,44.5,45.75,41.25,41.5,78414,0
+ABEO.US,D,20201229,000000,42.5,42.5,38,38.5,111360.64,0
+ABEO.US,D,20201230,000000,38.75,40.75,36.625,40.25,89718,0
+ABEO.US,D,20201231,000000,40,40.25,38.75,39.25,41444.200000000004,0
+ABEO.US,D,20210104,000000,39.25,42.5,37.5,42.25,126017,0
+ABEO.US,D,20210105,000000,42.75,44.7575,42.5,43.5,91935.72,0
+ABEO.US,D,20210106,000000,44.3125,45.75,42.5,42.75,84332.76,0
+ABEO.US,D,20210107,000000,45,45.25,43,44.5,53618.8,0
+ABEO.US,D,20210108,000000,45,45,42.75,44,42517.44,0
+ABEO.US,D,20210111,000000,43.5,47,41.75,46,98710.36,0
+ABEO.US,D,20210112,000000,46,48.75,44.5,45.5,90077.12,0
+ABEO.US,D,20210113,000000,46,46,44.25,44.75,44324.76,0
+ABEO.US,D,20210114,000000,45.25,50.25,44.7725,49.5,146293.08000000002,0
+ABEO.US,D,20210115,000000,49.75,51.6425,47,47.75,86633.96,0
+ABEO.US,D,20210119,000000,48.75,54,48.25,53.5,190358.76,0
+ABEO.US,D,20210120,000000,54.25,59.5,49.25,49.75,207174.16,0
+ABEO.US,D,20210121,000000,51.1725,51.375,47.5,49.5,111098.16,0
+ABEO.US,D,20210122,000000,49.25,53,48,53,93487.76,0
+ABEO.US,D,20210125,000000,55.5,58.5,51,58.25,247080.64,0
+ABEO.US,D,20210126,000000,58,59.25,54,56,156446.32,0
+ABEO.US,D,20210127,000000,55.75,56,50.2775,51,116656,0
+ABEO.US,D,20210128,000000,50.25,52.5,49.375,49.75,88335.48,0
+ABEO.US,D,20210129,000000,48.75,50,47.25,47.75,97223,0
+ABEO.US,D,20210201,000000,49.25,51.25,47.5,48.5,153951.88,0
+ABEO.US,D,20210202,000000,50,51.2025,49,50.75,74209.76,0
+ABEO.US,D,20210203,000000,52,60.5,51.5,58.5,263985.64,0
+ABEO.US,D,20210204,000000,59.875,63,58,61.5,153531.80000000002,0
+ABEO.US,D,20210205,000000,65.5,65.5,57.75,64.5,137681.92,0
+ABEO.US,D,20210208,000000,66.75,87.5,65.5,84.75,665758.8,0
+ABEO.US,D,20210209,000000,94.7475,94.7475,80,83.5,468297.56,0
+ABEO.US,D,20210210,000000,82,86.25,71.5,84,364134.24,0
+ABEO.US,D,20210211,000000,86.375,88.75,77,84,286749.08,0
+ABEO.US,D,20210212,000000,83.0425,93.75,71.75,74,679597.88,0
+ABEO.US,D,20210216,000000,75,77.25,67.75,68,291774.16000000003,0
+ABEO.US,D,20210217,000000,65,68,53.125,65.75,494817.96,0
+ABEO.US,D,20210218,000000,60.25,63,56.25,61.5,171859.32,0
+ABEO.US,D,20210219,000000,62.25,62.5025,58,60.25,141159.16,0
+ABEO.US,D,20210222,000000,59,60.75,55.75,55.75,130095.68000000001,0
+ABEO.US,D,20210223,000000,53.5,54.25,47,52.5,198821.92,0
+ABEO.US,D,20210224,000000,53.75,58,53.75,55,111209.64,0
+ABEO.US,D,20210225,000000,53.7,71,53.25,62.25,700250.96,0
+ABEO.US,D,20210226,000000,66.75,71.75,59.0475,60.5,563077.76,0
+ABEO.US,D,20210301,000000,63.75,64.475,58,58.5,191218.4,0
+ABEO.US,D,20210302,000000,59,62.5,58,59,108393.52,0
+ABEO.US,D,20210303,000000,59.5,60,54,54.75,145270.36000000002,0
+ABEO.US,D,20210304,000000,54.75,56.75,48.125,52,185191.64,0
+ABEO.US,D,20210305,000000,52.5,53.5,42.375,50.25,156715.32,0
+ABEO.US,D,20210308,000000,51,53.5,49.8575,52.5,83610.36,0
+ABEO.US,D,20210309,000000,53.25,56,52,54.5,105400.04000000001,0
+ABEO.US,D,20210310,000000,55,56.625,53.125,55,65555.08,0
+ABEO.US,D,20210311,000000,55.5,57.75,55.22,56.5,74164.04000000001,0
+ABEO.US,D,20210312,000000,57,59.5,55.75,58.75,75010.08,0
+ABEO.US,D,20210315,000000,59.5,60.25,56.25,57.75,70972.36,0
+ABEO.US,D,20210316,000000,58,59.5,55.75,58,83779.24,0
+ABEO.US,D,20210317,000000,55.75,59.5,55,57.75,62655.92,0
+ABEO.US,D,20210318,000000,56.75,57.1925,53,53.5,52114,0
+ABEO.US,D,20210319,000000,54.5,56.25,52.75,54.5,85461.44,0
+ABEO.US,D,20210322,000000,54.25,55,50.75,51,61616.16,0
+ABEO.US,D,20210323,000000,50.75,51.5,47,47.5,73801.64,0
+ABEO.US,D,20210324,000000,48.735,50,44.25,44.5,103002.72,0
+ABEO.US,D,20210325,000000,44,48.25,43.5675,47,79214.56,0
+ABEO.US,D,20210326,000000,47,47,43.5,45,72309.24,0
+ABEO.US,D,20210329,000000,45,48.5,44.5,44.75,76453.96,0
+ABEO.US,D,20210330,000000,45,47,43.0275,46,42602.32,0
+ABEO.US,D,20210331,000000,45.75,48.75,45.125,47,47703.88,0
+ABEO.US,D,20210401,000000,48,50,44.75,46.5,74464.16,0
+ABEO.US,D,20210405,000000,46.25,46.7475,44,46.25,45484.32,0
+ABEO.US,D,20210406,000000,45.5,45.75,42.5,42.5,54816.56,0
+ABEO.US,D,20210407,000000,42.5,43.25,40.5,40.5,53784.880000000005,0
+ABEO.US,D,20210408,000000,41,42.75,39.75,41.75,47582.840000000004,0
+ABEO.US,D,20210409,000000,41.25,41.7475,40.125,41,49302,0
+ABEO.US,D,20210412,000000,40.25,40.9575,38.25,38.75,44190.36,0
+ABEO.US,D,20210413,000000,38.25,39.25,38,38.5,42880.520000000004,0
+ABEO.US,D,20210414,000000,38.25,41.25,37.875,40,67469.24,0
+ABEO.US,D,20210415,000000,40,41,37.5,37.5,50093.16,0
+ABEO.US,D,20210416,000000,37.5,37.875,35.75,37.25,63177.520000000004,0
+ABEO.US,D,20210419,000000,36.5,37.25,33.875,35.25,47495.24,0
+ABEO.US,D,20210420,000000,34.25,37,34,36.5,38800.4,0
+ABEO.US,D,20210421,000000,37.5,39.75,36,38,48042.12,0
+ABEO.US,D,20210422,000000,38.75,43.5,38,42,88999.48,0
+ABEO.US,D,20210423,000000,44.25,44.75,40.23,40.5,73983.56,0
+ABEO.US,D,20210426,000000,40,43.9975,40,42.75,61695.28,0
+ABEO.US,D,20210427,000000,43.5,44.75,41.75,42,46239.16,0
+ABEO.US,D,20210428,000000,42.5,43,41,42,37144.28,0
+ABEO.US,D,20210429,000000,42.5,43.25,40.5,42,34709.16,0
+ABEO.US,D,20210430,000000,40.9525,45,40.25,44.25,80818.12,0
+ABEO.US,D,20210503,000000,46.6225,51,45.5,50.75,257613.28,0
+ABEO.US,D,20210504,000000,50.75,51,42.5,42.625,188137.16,0
+ABEO.US,D,20210505,000000,43.75,44.35,41,41.25,71788.84,0
+ABEO.US,D,20210506,000000,40.25,40.5,37.0025,38,80935.76,0
+ABEO.US,D,20210507,000000,37.5,40,37.5,38.5,31204.68,0
+ABEO.US,D,20210510,000000,38.5,38.5,33.125,33.75,88716,0
+ABEO.US,D,20210511,000000,31.8325,35.5,31.5,32.75,108713.2,0
+ABEO.US,D,20210512,000000,33.07,36.25,32.25,35.25,75701.92,0
+ABEO.US,D,20210513,000000,35.5,36.0925,31.75,32.25,71005.32,0
+ABEO.US,D,20210514,000000,32.5,36.25,32.375,34.5,57861.36,0
+ABEO.US,D,20210517,000000,34.75,36.25,33.75,34,35005.44,0
+ABEO.US,D,20210518,000000,33.75,40.25,33.75,39,80054.68000000001,0
+ABEO.US,D,20210519,000000,37.2875,39.75,36.25,38.5,59718.04,0
+ABEO.US,D,20210520,000000,37.3975,39.7875,37.3975,39.25,51051.56,0
+ABEO.US,D,20210521,000000,40,41,38.75,40.5,34417.12,0
+ABEO.US,D,20210524,000000,39.25,40.4725,38.25,38.75,29940,0
+ABEO.US,D,20210525,000000,38.5,38.75,37,37.25,33409.88,0
+ABEO.US,D,20210526,000000,37.75,42.25,37.25,41.25,120327.32,0
+ABEO.US,D,20210527,000000,42.25,42.5,40.25,41.25,46318.840000000004,0
+ABEO.US,D,20210528,000000,41.75,43.5,40.75,41.25,42919.24,0
+ABEO.US,D,20210601,000000,41.75,43.5,41,42.75,36723.04,0
+ABEO.US,D,20210602,000000,43,44.25,42.56,44,68221.36,0
+ABEO.US,D,20210603,000000,45.5,48,43.5,45.5,93500.8,0
+ABEO.US,D,20210604,000000,46,46,41.75,42.25,66089.68000000001,0
+ABEO.US,D,20210607,000000,43,45.25,41.875,43.5,83398.84,0
+ABEO.US,D,20210608,000000,44.75,44.95,43.25,44.75,38956.24,0
+ABEO.US,D,20210609,000000,44.75,45.2475,43,43.25,46361.24,0
+ABEO.US,D,20210610,000000,42.75,46.75,42.75,46.25,60274.72,0
+ABEO.US,D,20210611,000000,46.5325,47.25,44.75,45.5,33291.72,0
+ABEO.US,D,20210614,000000,45.5,45.9125,45,45,26906.32,0
+ABEO.US,D,20210615,000000,45,45.3175,42,42,45707.8,0
+ABEO.US,D,20210616,000000,42,43.75,41.75,43.25,33573.28,0
+ABEO.US,D,20210617,000000,42.5,44.25,42,42.75,30935.12,0
+ABEO.US,D,20210618,000000,42,43,40.25,42.5,55785.28,0
+ABEO.US,D,20210621,000000,42.25,42.75,40.5,42,46146,0
+ABEO.US,D,20210622,000000,41.25,41.5,40,41.25,35368.68,0
+ABEO.US,D,20210623,000000,41,43,39.75,40.5,64755.72,0
+ABEO.US,D,20210624,000000,40.5,42.25,39.75,42.25,57655.880000000005,0
+ABEO.US,D,20210625,000000,42.25,43.75,41.5,42.25,405002.56,0
+ABEO.US,D,20210628,000000,43.25,43.5,41.75,42.25,41861.520000000004,0
+ABEO.US,D,20210629,000000,42.25,42.5,40.75,41,44355.12,0
+ABEO.US,D,20210630,000000,40.75,40.75,38.75,39,37814.6,0
+ABEO.US,D,20210701,000000,39.5,39.75,38.25,38.75,32825,0
+ABEO.US,D,20210702,000000,40,40,38.25,38.75,26728.56,0
+ABEO.US,D,20210706,000000,38.5,38.875,36.375,37.5,52748.28,0
+ABEO.US,D,20210707,000000,36.5,37.25,35,36.5,72483,0
+ABEO.US,D,20210708,000000,34.5675,37.25,34.5675,36.75,22086.24,0
+ABEO.US,D,20210709,000000,36.75,38.5,35.75,38.5,22885.96,0
+ABEO.US,D,20210712,000000,38.25,38.25,35.25,35.5,25857.56,0
+ABEO.US,D,20210713,000000,36.25,36.25,33.75,34.5,43688.04,0
+ABEO.US,D,20210714,000000,34,34.75,33.125,33.75,20162.760000000002,0
+ABEO.US,D,20210715,000000,35.25,35.25,33,33.75,16604.72,0
+ABEO.US,D,20210716,000000,33.25,33.75,31.75,32,33549.16,0
+ABEO.US,D,20210719,000000,32,32.25,29,30.75,84915.76,0
+ABEO.US,D,20210720,000000,31.25,32.25,30.75,31.5,36298.08,0
+ABEO.US,D,20210721,000000,32.25,35,31.75,33.75,31570.12,0
+ABEO.US,D,20210722,000000,34,34,31.75,33,19834.600000000002,0
+ABEO.US,D,20210723,000000,33.75,33.75,32,32.75,30274.8,0
+ABEO.US,D,20210726,000000,34.8925,38.5,30.25,33,400830.96,0
+ABEO.US,D,20210727,000000,32.25,32.5,30.5,31.25,62974.72,0
+ABEO.US,D,20210728,000000,32,33.5,30.75,32,77843.48,0
+ABEO.US,D,20210729,000000,32.235,32.235,30.25,31,59269.12,0
+ABEO.US,D,20210730,000000,30.75,30.8175,29.75,30.5,37649.840000000004,0
+ABEO.US,D,20210802,000000,29.5,32.5,28.75,32.25,48734.4,0
+ABEO.US,D,20210803,000000,31.75,32,30.75,30.75,25048.04,0
+ABEO.US,D,20210804,000000,31,31.25,30,30.25,20787.96,0
+ABEO.US,D,20210805,000000,30.75,32.375,30.1075,32,21527.16,0
+ABEO.US,D,20210806,000000,32.5,32.7,30.625,32.25,25290.32,0
+ABEO.US,D,20210809,000000,31.75,33.25,31.0775,32,26497.68,0
+ABEO.US,D,20210810,000000,31.75,32.5,31.375,31.5,13395.48,0
+ABEO.US,D,20210811,000000,31.455,31.875,30.5,31,19488.68,0
+ABEO.US,D,20210812,000000,31,31.5,30.75,31.25,11949.4,0
+ABEO.US,D,20210813,000000,31.25,31.25,30.5,30.75,16077.6,0
+ABEO.US,D,20210816,000000,31.14,31.14,28.5,28.75,31288.64,0
+ABEO.US,D,20210817,000000,28.75,29.25,27.7525,29.25,46428.72,0
+ABEO.US,D,20210818,000000,28.75,31.25,28.5025,30.75,19986,0
+ABEO.US,D,20210819,000000,30,30.5,28.875,29,12579.16,0
+ABEO.US,D,20210820,000000,29.75,30,29.25,29.25,14473.36,0
+ABEO.US,D,20210823,000000,29.5,32,29.5,32,22650.600000000002,0
+ABEO.US,D,20210824,000000,31.6325,33,31.25,32.75,18117.760000000002,0
+ABEO.US,D,20210825,000000,32.75,33.25,31.5,31.5,21248.8,0
+ABEO.US,D,20210826,000000,31.5,32.8575,31.5,32.25,13545.04,0
+ABEO.US,D,20210827,000000,32.75,33.125,31.75,32.75,19579.28,0
+ABEO.US,D,20210830,000000,32.25,33,31.875,32,14519.800000000001,0
+ABEO.US,D,20210831,000000,32.5,33.25,32.25,33,17760.56,0
+ABEO.US,D,20210901,000000,32.25,33.125,32,32.25,17986.600000000002,0
+ABEO.US,D,20210902,000000,32,34,31.75,33.75,25544.28,0
+ABEO.US,D,20210903,000000,34,34,32.5,33.75,9013.2,0
+ABEO.US,D,20210907,000000,33.25,34,32.25,32.25,26445.04,0
+ABEO.US,D,20210908,000000,32.75,32.75,29.75,31.25,33454.12,0
+ABEO.US,D,20210909,000000,31.25,33.25,31,32.5,17700.72,0
+ABEO.US,D,20210910,000000,32.75,33,31.75,32.25,8732.4,0
+ABEO.US,D,20210913,000000,32.5,32.75,31.25,32,20647.64,0
+ABEO.US,D,20210914,000000,32.5,32.5,30.5,30.5,21124,0
+ABEO.US,D,20210915,000000,30.75,31.75,30.5,31,13431.32,0
+ABEO.US,D,20210916,000000,31,31.75,30.25,31,14861.56,0
+ABEO.US,D,20210917,000000,31,31.75,29.25,30,34626.520000000004,0
+ABEO.US,D,20210920,000000,30,30.5,29.325,30.25,15109.2,0
+ABEO.US,D,20210921,000000,30.75,30.75,29.5,30.25,12368.24,0
+ABEO.US,D,20210922,000000,29.75,31,29.25,29.75,21571.64,0
+ABEO.US,D,20210923,000000,30,30.5,30,30.5,7602.16,0
+ABEO.US,D,20210924,000000,30,30.5,29.25,29.5,17293.28,0
+ABEO.US,D,20210927,000000,29.25,29.875,28.25,29.5,30205.56,0
+ABEO.US,D,20210928,000000,29.25,29.5,28.5,28.5,14809.12,0
+ABEO.US,D,20210929,000000,28.75,29.25,27.25,27.5,31078.68,0
+ABEO.US,D,20210930,000000,27.25,28.375,27,28,15932.84,0
+ABEO.US,D,20211001,000000,28.5,28.5,27,27.5,16333.720000000001,0
+ABEO.US,D,20211004,000000,27.25,27.75,26.25,26.25,20496.04,0
+ABEO.US,D,20211005,000000,26.25,26.75,20.9375,23.755,154794.68,0
+ABEO.US,D,20211006,000000,23.26,25.75,22.5,23.9425,54351.92,0
+ABEO.US,D,20211007,000000,23.7075,25,23.7075,23.7625,22592.760000000002,0
+ABEO.US,D,20211008,000000,24.205,24.5,23.5,23.6525,13324.92,0
+ABEO.US,D,20211011,000000,24.0625,24.0625,22.0025,22.995,49047.200000000004,0
+ABEO.US,D,20211012,000000,22.8325,23.375,22.3675,22.435,17679.48,0
+ABEO.US,D,20211013,000000,22.25,23,22,22.0075,33337.96,0
+ABEO.US,D,20211014,000000,22,22.675,22,22.265,19599.4,0
+ABEO.US,D,20211015,000000,22,23.375,22,22.75,26758.08,0
+ABEO.US,D,20211018,000000,23.1,23.1975,22,22.275,39603.6,0
+ABEO.US,D,20211019,000000,22.305,22.735,22.25,22.47,15708.28,0
+ABEO.US,D,20211020,000000,22.125,23,22.125,22.495,14006.24,0
+ABEO.US,D,20211021,000000,21.975,23,21.975,22.5975,24617.2,0
+ABEO.US,D,20211022,000000,22.5,22.5,21.5,21.5,26574.4,0
+ABEO.US,D,20211025,000000,21.25,22,21,21.0025,27081.88,0
+ABEO.US,D,20211026,000000,22,22,21.2525,21.95,19630.72,0
+ABEO.US,D,20211027,000000,21.9975,22.025,21.05,21.25,17069.04,0
+ABEO.US,D,20211028,000000,21.15,21.2825,19.775,20.2525,61228.36,0
+ABEO.US,D,20211029,000000,20.25,20.9275,20,20.3075,23128.88,0
+ABEO.US,D,20211101,000000,20.775,23.25,20.5,22.405,45379.76,0
+ABEO.US,D,20211102,000000,22.97,23.25,22.2,22.75,32592.600000000002,0
+ABEO.US,D,20211103,000000,22,23.425,22,22.7825,26868.16,0
+ABEO.US,D,20211104,000000,23,23.01,22.1525,22.3875,21989.68,0
+ABEO.US,D,20211105,000000,22.595,22.685,22.0025,22.4375,28976.52,0
+ABEO.US,D,20211108,000000,22.4375,24.4975,21.98,24.2275,71840.32,0
+ABEO.US,D,20211109,000000,24.2425,26.5,23,24.2325,64169.08,0
+ABEO.US,D,20211110,000000,23.255,25.45,23.25,23.435,22742.24,0
+ABEO.US,D,20211111,000000,23,24.925,23,23.39,31838.4,0
+ABEO.US,D,20211112,000000,23.585,23.94,22.5,22.875,19493,0
+ABEO.US,D,20211115,000000,23,23.55,22.51,22.765,24989.32,0
+ABEO.US,D,20211116,000000,22.65,22.7798,21.49,21.7775,19014.2,0
+ABEO.US,D,20211117,000000,21.5925,21.75,20.75,21.25,25170.8,0
+ABEO.US,D,20211118,000000,21.5,21.625,18.3575,19.175,73257.56,0
+ABEO.US,D,20211119,000000,19,19.5,18.25,18.525,35554.6,0
+ABEO.US,D,20211122,000000,19.01,20,18.5,19.4325,34324.88,0
+ABEO.US,D,20211123,000000,19.25,20.625,18.59,18.65,42628.88,0
+ABEO.US,D,20211124,000000,18.375,19.27,18.25,18.925,9328.04,0
+ABEO.US,D,20211126,000000,18.75,18.9975,17.65,18.25,28942.2,0
+ABEO.US,D,20211129,000000,20.5,20.735,16.0675,16.125,123404.56,0
+ABEO.US,D,20211130,000000,16.6,17.225,16.15,17.225,43461.200000000004,0
+ABEO.US,D,20211201,000000,17.135,17.5,15,15.005,45672.72,0
+ABEO.US,D,20211202,000000,15.75,16.235,15.0525,15.2125,39908.4,0
+ABEO.US,D,20211203,000000,15.26,15.3625,14,14.375,36963.6,0
+ABEO.US,D,20211206,000000,14.75,14.825,13.875,14.75,30702.8,0
+ABEO.US,D,20211207,000000,14.8625,16.2,14.7525,15.855,36158.56,0
+ABEO.US,D,20211208,000000,16,16.55,15.5,16.25,22364.16,0
+ABEO.US,D,20211209,000000,16.175,17,15.5,15.5875,24703.88,0
+ABEO.US,D,20211210,000000,15.6,15.87,15.0575,15.4,11551.2,0
+ABEO.US,D,20211213,000000,15.1375,15.26,14.29,14.6925,18208.8,0
+ABEO.US,D,20211214,000000,13.3025,13.75,12.75,12.95,59288.44,0
+ABEO.US,D,20211215,000000,13,13.71,12.0375,13.035,51194.840000000004,0
+ABEO.US,D,20211216,000000,13.035,13.75,12,12.2025,164971.16,0
+ABEO.US,D,20211217,000000,7.175,7.76,6.75,7.325,2119049.32,0
+ABEO.US,D,20211220,000000,7.5,7.75,7.125,7.735,661637.24,0
+ABEO.US,D,20211221,000000,7.725,8.3875,7.45,8.2325,359040.92,0
+ABEO.US,D,20211222,000000,7.94,8.35,7.835,8.1375,180411.76,0
+ABEO.US,D,20211223,000000,8.475,9.25,8.375,9.035,204372.32,0
+ABEO.US,D,20211227,000000,9.11,9.35,7.875,7.9975,243527.4,0
+ABEO.US,D,20211228,000000,8.0025,8.25,7.375,7.575,164486.36000000002,0
+ABEO.US,D,20211229,000000,7.43,7.5725,7.15,7.1675,166181.76,0
+ABEO.US,D,20211230,000000,7.5225,8.225,7.4875,7.985,265019.72000000003,0
+ABEO.US,D,20211231,000000,7.9725,8.845,7.9,8.425,153411.72,0
+ABEO.US,D,20220103,000000,8.6875,9.3975,8.5,9.25,251046.08000000002,0
+ABEO.US,D,20220104,000000,9.175,9.625,8.25,8.7075,106152.48,0
+ABEO.US,D,20220105,000000,8.75,8.9625,8,8.0075,94492.8,0
+ABEO.US,D,20220106,000000,8.1125,8.495,7.545,7.8775,78609.92,0
+ABEO.US,D,20220107,000000,7.9475,8.245,7.625,7.77,103669.8,0
+ABEO.US,D,20220110,000000,7.77,8.2,7.375,7.5325,79771.40000000001,0
+ABEO.US,D,20220111,000000,7.535,8,7.5,7.6825,88901.48,0
+ABEO.US,D,20220112,000000,7.9975,8,7.25,7.2875,154683.64,0
+ABEO.US,D,20220113,000000,7.5,7.5,6.75,6.7625,173057.6,0
+ABEO.US,D,20220114,000000,7.5,7.5,6.375,6.825,297468.96,0
+ABEO.US,D,20220118,000000,6.4,6.75,6.4,6.5025,123567.48,0
+ABEO.US,D,20220119,000000,6.45,6.73,6.27,6.415,97610.88,0
+ABEO.US,D,20220120,000000,6.5,6.6975,6.255,6.2825,119993,0
+ABEO.US,D,20220121,000000,6.375,6.4525,5.725,5.7525,133611.96,0
+ABEO.US,D,20220124,000000,5.75,5.75,5.145,5.6775,149816.48,0
+ABEO.US,D,20220125,000000,5.625,6.4175,5.6225,6.1075,136335.76,0
+ABEO.US,D,20220126,000000,6.7175,6.7175,5.7575,5.9975,112695.32,0
+ABEO.US,D,20220127,000000,6.455,6.455,5.4975,5.585,87465.96,0
+ABEO.US,D,20220128,000000,5.6825,5.8875,5.4875,5.8525,90846.6,0
+ABEO.US,D,20220131,000000,6.195,6.5625,5.8525,6.38,113398.08,0
+ABEO.US,D,20220201,000000,6.5,7.1,6.4275,7,138053.44,0
+ABEO.US,D,20220202,000000,7.4875,7.5,6.3125,6.3875,149940.32,0
+ABEO.US,D,20220203,000000,6.25,6.51,6.005,6.125,75865.96,0
+ABEO.US,D,20220204,000000,6,6.4625,6,6.3675,47501.48,0
+ABEO.US,D,20220207,000000,6.435,6.75,6.2825,6.565,37583,0
+ABEO.US,D,20220208,000000,6.565,6.565,6.17,6.3,55386.6,0
+ABEO.US,D,20220209,000000,6.71,6.82,6.305,6.6475,55086.16,0
+ABEO.US,D,20220210,000000,6.575,7,6.3775,6.66,78988.2,0
+ABEO.US,D,20220211,000000,6.925,6.925,6.1275,6.1525,60599.72,0
+ABEO.US,D,20220214,000000,6.4975,6.4975,6.005,6.1175,28289.24,0
+ABEO.US,D,20220215,000000,6.5,6.68,6.3075,6.675,29330.56,0
+ABEO.US,D,20220216,000000,6.5,6.675,6.1375,6.4275,29200,0
+ABEO.US,D,20220217,000000,6.45,6.4975,5.82,6.0775,49686.16,0
+ABEO.US,D,20220218,000000,6.25,6.25,5.7775,5.905,47437.76,0
+ABEO.US,D,20220222,000000,6.25,6.33,5.8725,5.955,45707.4,0
+ABEO.US,D,20220223,000000,5.8,6.25,5.67375,5.76,33194.56,0
+ABEO.US,D,20220224,000000,5.6275,5.9775,5.2525,5.9725,72558.32,0
+ABEO.US,D,20220225,000000,6.95,7.4925,6.1475,6.3475,66330.68000000001,0
+ABEO.US,D,20220228,000000,6.25,6.605,6.045,6.45,35588.200000000004,0
+ABEO.US,D,20220301,000000,6.5,7.3475,6.5,7.0125,206608.56,0
+ABEO.US,D,20220302,000000,7.475,7.5,6.6425,7.2275,99835.24,0
+ABEO.US,D,20220303,000000,7.13,7.3725,6.79,7.0775,41576.72,0
+ABEO.US,D,20220304,000000,6.75,7.025,6.375,6.7975,73642,0
+ABEO.US,D,20220307,000000,6.43,7.075,6.43,6.9575,73072.56,0
+ABEO.US,D,20220308,000000,7.25,7.375,6.75,7.25,88005.44,0
+ABEO.US,D,20220309,000000,7.75,8.05,7.0925,8.05,110991.76000000001,0
+ABEO.US,D,20220310,000000,7.75,7.9025,7.2575,7.9025,69619.44,0
+ABEO.US,D,20220311,000000,7.45,8,6.9975,7.0625,85297.32,0
+ABEO.US,D,20220314,000000,7.4375,7.4975,6.75,7.015,53882.08,0
+ABEO.US,D,20220315,000000,6.7775,7.025,6.16,6.465,68263.56,0
+ABEO.US,D,20220316,000000,6.5,7.22,6.5,6.9475,52808.44,0
+ABEO.US,D,20220317,000000,6.935,7.57,6.7575,7.5525,54275.72,0
+ABEO.US,D,20220318,000000,7.25,7.8475,6.805,6.805,79088,0
+ABEO.US,D,20220321,000000,7.5,7.5,6.8775,7.2075,67152.88,0
+ABEO.US,D,20220322,000000,7.1575,7.75,7.1275,7.515,65086.16,0
+ABEO.US,D,20220323,000000,7.5375,7.9875,7.5,7.66,37346.92,0
+ABEO.US,D,20220324,000000,7.87,7.875,7.25,7.25,36787.04,0
+ABEO.US,D,20220325,000000,7.37,7.495,7.125,7.4175,47869.72,0
+ABEO.US,D,20220328,000000,7.5,7.74725,7.1875,7.1875,33485,0
+ABEO.US,D,20220329,000000,7.1875,8.12248,7.1875,7.625,67644.24,0
+ABEO.US,D,20220330,000000,7.75,7.9775,7.5475,7.665,40930.24,0
+ABEO.US,D,20220331,000000,7.285,8.25,6.7925,7.875,313937.28,0
+ABEO.US,D,20220401,000000,7.875,8.75,7.7675,8.0675,128858.28,0
+ABEO.US,D,20220404,000000,8.0675,8.485,7.98,8.225,64020.96,0
+ABEO.US,D,20220405,000000,8.25,9.355,7.7925,8.5275,283385.24,0
+ABEO.US,D,20220406,000000,8.75,8.775,7.945,8.125,90928.08,0
+ABEO.US,D,20220407,000000,8.1,8.3,7.5,8.135,75121.84,0
+ABEO.US,D,20220408,000000,8.2275,8.2275,7.5,7.5825,58181.200000000004,0
+ABEO.US,D,20220411,000000,7.4875,7.4875,6.875,7.115,82495.36,0
+ABEO.US,D,20220412,000000,7.1625,8.1875,6.5575,6.815,131534.32,0
+ABEO.US,D,20220413,000000,6.5625,7.175,6.5625,6.9125,49391.4,0
+ABEO.US,D,20220414,000000,6.9775,7.0125,6.7,6.8125,31116.760000000002,0
+ABEO.US,D,20220418,000000,6.95,7.3,6.57502,6.6975,134932.08000000002,0
+ABEO.US,D,20220419,000000,6.65,6.875,6.5075,6.535,29479.440000000002,0
+ABEO.US,D,20220420,000000,6.5,6.6175,6.2575,6.41,50734.28,0
+ABEO.US,D,20220421,000000,6.25,6.41,5.8625,6.15,41949.16,0
+ABEO.US,D,20220422,000000,6.15,6.525,6.0275,6.23,39393.520000000004,0
+ABEO.US,D,20220425,000000,6.25,6.25,5.875,6,30166.32,0
+ABEO.US,D,20220426,000000,6,6.24748,5.5825,5.5975,34663.24,0
+ABEO.US,D,20220427,000000,5.6725,5.775,5.45,5.5,63536.08,0
+ABEO.US,D,20220428,000000,5.5825,5.7,5.1275,5.555,41590.68,0
+ABEO.US,D,20220429,000000,5.75,5.75,5.1625,5.1625,78702.2,0
+ABEO.US,D,20220502,000000,5.3725,5.72,5.25,5.39,76240.44,0
+ABEO.US,D,20220503,000000,5.4,6.035,5.22752,5.25,124230.92,0
+ABEO.US,D,20220504,000000,5.6225,5.6225,4.5,4.9975,235060.88,0
+ABEO.US,D,20220505,000000,4.82,5.1,4.415,4.535,76752.64,0
+ABEO.US,D,20220506,000000,4.65,4.7075,3.945,4.11,156996.12,0
+ABEO.US,D,20220509,000000,4.125,4.3425,3.7525,3.8625,67534.16,0
+ABEO.US,D,20220510,000000,4.2475,4.2475,3.8125,4,39220.96,0
+ABEO.US,D,20220511,000000,3.895,4.2475,3.2575,3.4125,145158.16,0
+ABEO.US,D,20220512,000000,3.575,4.24,3.35,3.9275,156273.28,0
+ABEO.US,D,20220513,000000,3.97,4.2075,3.80875,4.0475,56063.28,0
+ABEO.US,D,20220516,000000,4.2475,4.725,4.0025,4.5,65201.68,0
+ABEO.US,D,20220517,000000,5.4975,5.6225,4.125,4.3725,103309.2,0
+ABEO.US,D,20220518,000000,4.865,4.865,4.0125,4.065,34246.4,0
+ABEO.US,D,20220519,000000,4.2,4.2725,4.095,4.2375,37804.04,0
+ABEO.US,D,20220520,000000,4.25,4.5,3.8375,3.9,46261.64,0
+ABEO.US,D,20220523,000000,4.045,4.17,3.8225,3.9125,35249.24,0
+ABEO.US,D,20220524,000000,4,4.1375,3.775,3.8175,40218.8,0
+ABEO.US,D,20220525,000000,3.775,3.9975,3.6825,3.8325,28027.72,0
+ABEO.US,D,20220526,000000,4.095,4.095,3.7625,3.8525,39427.28,0
+ABEO.US,D,20220527,000000,3.8375,4.25,3.75,4.2,45286.68,0
+ABEO.US,D,20220531,000000,4.25,4.49,4.0675,4.2075,25851.440000000002,0
+ABEO.US,D,20220601,000000,4.4875,4.4875,3.8,3.8775,46912.56,0
+ABEO.US,D,20220602,000000,4.075,4.1,3.8625,3.875,34585.12,0
+ABEO.US,D,20220603,000000,4,4.025,3.875,3.985,28290.96,0
+ABEO.US,D,20220606,000000,4.025,4.0825,3.85,3.9425,20322,0
+ABEO.US,D,20220607,000000,4,4.08375,3.8625,3.9175,29927.16,0
+ABEO.US,D,20220608,000000,4.245,4.4,3.9175,4.25,39413.44,0
+ABEO.US,D,20220609,000000,4.25,4.625,3.94,4.25,136623.76,0
+ABEO.US,D,20220610,000000,4.2375,4.5725,4,4.2475,91722.6,0
+ABEO.US,D,20220613,000000,4.3625,4.3625,3.85,3.985,62731.76,0
+ABEO.US,D,20220614,000000,4.0125,4.1175,3.85,3.885,52825.48,0
+ABEO.US,D,20220615,000000,3.875,4.375,3.8,4.0425,97921.96,0
+ABEO.US,D,20220616,000000,4.05,4.05,3.7875,3.905,43529.6,0
+ABEO.US,D,20220617,000000,4.0625,4.25,3.7875,4,63683.4,0
+ABEO.US,D,20220621,000000,4.0375,4.375,4,4.19,129568.12000000001,0
+ABEO.US,D,20220622,000000,4.375,4.5,4.0025,4.3175,64545.6,0
+ABEO.US,D,20220623,000000,4.205,4.7475,4.075,4.6675,102907.76000000001,0
+ABEO.US,D,20220624,000000,4.6425,4.875,4.25,4.25,68454.68000000001,0
+ABEO.US,D,20220627,000000,4.35,4.75,4.35,4.5775,56620.64,0
+ABEO.US,D,20220628,000000,4.3875,5.0925,4.3875,4.605,112634,0
+ABEO.US,D,20220629,000000,4.8075,5.33,4.5,5,92403.76,0
+ABEO.US,D,20220630,000000,5.0175,5.2,4.6875,5.2,90231.64,0
+ABEO.US,D,20220701,000000,5.045,5.125,4.625,4.79,113255.04000000001,0
+ABEO.US,D,20220705,000000,3.76,4.55,3.7,4.08,474873,0
+ABEO.US,D,20220706,000000,3.97,4.18,3.75,3.8,192573,0
+ABEO.US,D,20220707,000000,3.84,4.84,3.8,4.52,298193,0
+ABEO.US,D,20220708,000000,4.44,5.63,4.4,5.49,560423,0
+ABEO.US,D,20220711,000000,5.63,6.1299,5.51,5.56,363427,0
+ABEO.US,D,20220712,000000,5.47,5.7401,5.1401,5.46,447682,0
+ABEO.US,D,20220713,000000,5.33,5.53,5,5.05,134320,0
+ABEO.US,D,20220714,000000,5,5.0018,4.75,4.76,105433,0
+ABEO.US,D,20220715,000000,4.76,5.0899,4.7301,4.85,188359,0
+ABEO.US,D,20220718,000000,5,5,4.65,4.7,54876,0
+ABEO.US,D,20220719,000000,4.72,4.91,4.7001,4.86,78216,0
+ABEO.US,D,20220720,000000,4.9,5.1499,4.8686,5.08,120549,0
+ABEO.US,D,20220721,000000,5.12,5.15,4.96,5.1,59296,0
+ABEO.US,D,20220722,000000,5.14,5.14,4.79,4.84,55419,0
+ABEO.US,D,20220725,000000,4.77,4.77,4.27,4.29,85172,0
+ABEO.US,D,20220726,000000,4.24,4.24,3.985,4,56112,0
+ABEO.US,D,20220727,000000,4,4.11,3.85,3.91,85078,0
+ABEO.US,D,20220728,000000,3.91,4.2699,3.91,4.14,112339,0
+ABEO.US,D,20220729,000000,4.09,4.185,3.9101,3.96,99188,0
+ABEO.US,D,20220801,000000,3.9,4.07,3.8101,3.9,36148,0
+ABEO.US,D,20220802,000000,3.9,4.2,3.831,3.91,131369,0
+ABEO.US,D,20220803,000000,3.95,4.2,3.95,4.01,429740,0
+ABEO.US,D,20220804,000000,4.26,4.8,4.25,4.26,995197,0
+ABEO.US,D,20220805,000000,4.2,4.4199,4.1,4.2,488075,0
+ABEO.US,D,20220808,000000,4.25,4.3899,3.97,4.02,351899,0
+ABEO.US,D,20220809,000000,4,4.0339,3.88,3.95,163671,0
+ABEO.US,D,20220810,000000,4.1,4.21,3.9,4.16,267232,0
+ABEO.US,D,20220811,000000,3.97,5.29,3.97,4.66,1479239,0
+ABEO.US,D,20220812,000000,4.62,4.99,4.38,4.43,340110,0
+ABEO.US,D,20220815,000000,4.5,4.7319,4.26,4.65,135354,0
+ABEO.US,D,20220816,000000,4.58,4.83,4.46,4.77,172956,0
+ABEO.US,D,20220817,000000,4.79,4.81,4.5,4.6,79975,0
+ABEO.US,D,20220818,000000,4.61,4.61,4.23,4.36,111531,0
+ABEO.US,D,20220819,000000,4.37,4.41,4.02,4.05,131477,0
+ABEO.US,D,20220822,000000,4.03,4.11,3.88,4.01,96385,0
+ABEO.US,D,20220823,000000,4.01,4.2331,4,4.1,61682,0
+ABEO.US,D,20220824,000000,4.23,4.38,4.05,4.36,129856,0
+ABEO.US,D,20220825,000000,4.37,4.67,4.3,4.51,149201,0
+ABEO.US,D,20220826,000000,4.48,4.48,4.05,4.08,71575,0
+ABEO.US,D,20220829,000000,4,4.2499,4,4.08,75257,0
+ABEO.US,D,20220830,000000,4.08,4.08,3.77,3.83,106420,0
+ABEO.US,D,20220831,000000,3.84,3.92,3.62,3.64,105421,0
+ABEO.US,D,20220901,000000,3.68,3.68,3.35,3.48,138522,0
+ABEO.US,D,20220902,000000,3.52,3.725,3.44,3.57,96470,0
+ABEO.US,D,20220906,000000,3.65,3.87,3.55,3.73,151221,0
+ABEO.US,D,20220907,000000,3.73,3.85,3.65,3.76,38726,0
+ABEO.US,D,20220908,000000,3.7,3.85,3.7,3.85,37395,0
+ABEO.US,D,20220909,000000,3.82,4.08,3.82,3.92,92081,0
+ABEO.US,D,20220912,000000,3.95,3.97,3.7193,3.94,62934,0
+ABEO.US,D,20220913,000000,3.86,3.8719,3.72,3.85,61141,0
+ABEO.US,D,20220914,000000,3.84,3.896,3.7,3.73,74798,0
+ABEO.US,D,20220915,000000,4.1,4.23,3.8,4.07,141174,0
+ABEO.US,D,20220916,000000,4,4.07,3.77,4,95209,0
+ABEO.US,D,20220919,000000,3.9,3.95,3.77,3.86,71197,0
+ABEO.US,D,20220920,000000,3.78,3.85,3.62,3.72,92628,0
+ABEO.US,D,20220921,000000,3.71,3.7916,3.53,3.58,92607,0
+ABEO.US,D,20220922,000000,3.58,3.58,3.2,3.25,119632,0
+ABEO.US,D,20220923,000000,3.23,3.29,2.96,3.03,69398,0
+ABEO.US,D,20220926,000000,2.99,3.02,2.7001,2.79,83379,0
+ABEO.US,D,20220927,000000,2.79,3.3899,2.79,3,78308,0
+ABEO.US,D,20220928,000000,3,3.24,2.9401,3.08,144238,0
+ABEO.US,D,20220929,000000,3.04,3.08,2.9045,2.96,73507,0
+ABEO.US,D,20220930,000000,2.95,3.09,2.95,3.04,48332,0
+ABEO.US,D,20221003,000000,3.1,3.3399,3.01,3.28,475672,0
+ABEO.US,D,20221004,000000,3.5,3.96,3.38,3.41,604397,0
+ABEO.US,D,20221005,000000,3.49,3.63,3.18,3.21,1130974,0
+ABEO.US,D,20221006,000000,3.2,3.79,3.2,3.52,1115543,0
+ABEO.US,D,20221007,000000,3.5,4.87,3.5,4.41,4541049,0
+ABEO.US,D,20221010,000000,4.38,5.05,3.95,4.95,1319651,0
+ABEO.US,D,20221011,000000,4.91,5.8,4.9,5.65,1414974,0
+ABEO.US,D,20221012,000000,5.63,5.7395,4.68,5.6,870599,0
+ABEO.US,D,20221013,000000,5.42,5.73,4.96,5.2,433626,0
+ABEO.US,D,20221014,000000,5.2,5.42,4.29,4.3,625267,0
+ABEO.US,D,20221017,000000,4.3,4.51,3.9614,4.04,565423,0
+ABEO.US,D,20221018,000000,4.1,4.16,3.64,3.71,638388,0
+ABEO.US,D,20221019,000000,3.75,3.77,3.37,3.41,350260,0
+ABEO.US,D,20221020,000000,3.43,3.9899,3.33,3.94,709968,0
+ABEO.US,D,20221021,000000,3.97,3.97,3.58,3.61,242384,0
+ABEO.US,D,20221024,000000,3.55,3.86,3.3515,3.82,348844,0
+ABEO.US,D,20221025,000000,3.82,4.47,3.805,4.18,428107,0
+ABEO.US,D,20221026,000000,4.35,4.68,4.165,4.33,374961,0
+ABEO.US,D,20221027,000000,4.51,4.5977,4.12,4.33,182690,0
+ABEO.US,D,20221028,000000,4.34,4.4519,4.2,4.4,271110,0
+ABEO.US,D,20221031,000000,4.4,4.6797,4.4,4.59,333459,0
+ABEO.US,D,20221101,000000,4.71,4.96,4.62,4.9,256247,0
+ABEO.US,D,20221102,000000,4.85,4.91,4.44,4.46,306928,0
+ABEO.US,D,20221103,000000,4.5,4.6,3.25,3.87,3495354,0
+ABEO.US,D,20221104,000000,3.88,4.0296,3.7141,3.83,886276,0
+ABEO.US,D,20221107,000000,4.05,4.05,3.59,3.67,368963,0
+ABEO.US,D,20221108,000000,3.84,4.24,3.62,3.81,1225006,0
+ABEO.US,D,20221109,000000,3.74,4.25,3.6,4.11,991441,0
+ABEO.US,D,20221110,000000,4.18,4.37,3.9201,4.19,682808,0
+ABEO.US,D,20221111,000000,4.22,4.59,4.19,4.39,476181,0
+ABEO.US,D,20221114,000000,4.41,4.46,3.89,4.15,571562,0
+ABEO.US,D,20221115,000000,4.28,4.36,3.96,4.04,475045,0
+ABEO.US,D,20221116,000000,3.99,4.2,3.79,3.93,328497,0
+ABEO.US,D,20221117,000000,3.86,4.0571,3.81,3.97,233229,0
+ABEO.US,D,20221118,000000,3.98,4.19,3.9,4.04,371092,0
+ABEO.US,D,20221121,000000,4.2,4.26,3.99,4.12,227409,0
+ABEO.US,D,20221122,000000,4.16,4.24,4.04,4.11,157172,0
+ABEO.US,D,20221123,000000,4.09,4.18,3.88,3.94,195905,0
+ABEO.US,D,20221125,000000,3.91,3.99,3.75,3.9,168111,0
+ABEO.US,D,20221128,000000,3.88,4.04,3.81,3.86,259042,0
+ABEO.US,D,20221129,000000,3.85,3.95,3.8,3.81,141006,0
+ABEO.US,D,20221130,000000,3.84,3.84,3.58,3.76,222668,0
+ABEO.US,D,20221201,000000,3.66,3.95,3.66,3.88,231980,0
+ABEO.US,D,20221202,000000,3.81,4.0799,3.75,3.99,227292,0
+ABEO.US,D,20221205,000000,3.95,4.04,3.7006,3.76,180047,0
+ABEO.US,D,20221206,000000,3.74,3.805,3.48,3.53,320498,0
+ABEO.US,D,20221207,000000,3.44,3.5,3.18,3.24,351875,0
+ABEO.US,D,20221208,000000,3.24,3.41,3.1,3.13,146809,0
+ABEO.US,D,20221209,000000,3.11,3.255,3.06,3.12,153280,0
+ABEO.US,D,20221212,000000,3.23,3.23,3.0801,3.1,136641,0
+ABEO.US,D,20221213,000000,3.13,3.25,2.9497,3,485604,0
+ABEO.US,D,20221214,000000,3,3.17,2.945,2.97,205663,0
+ABEO.US,D,20221215,000000,2.95,3.01,2.8,2.85,173857,0
+ABEO.US,D,20221216,000000,2.8,2.88,2.65,2.66,292644,0
+ABEO.US,D,20221219,000000,2.66,2.87,2.51,2.54,347836,0
+ABEO.US,D,20221220,000000,2.52,2.75,2.4714,2.6,465749,0
+ABEO.US,D,20221221,000000,2.58,2.74,2.4,2.68,372926,0
+ABEO.US,D,20221222,000000,2.65,2.65,2.39,2.6,262379,0
+ABEO.US,D,20221223,000000,2.61,2.64,2.46,2.51,131409,0
+ABEO.US,D,20221227,000000,2.51,2.52,2.34,2.41,398700,0
+ABEO.US,D,20221228,000000,2.46,2.4999,2.34,2.4,158376,0
+ABEO.US,D,20221229,000000,2.37,2.915,2.36,2.82,1376034,0
+ABEO.US,D,20221230,000000,2.74,3.08,2.665,3.08,241879,0
+ABEO.US,D,20230103,000000,3.09,3.15,2.83,2.86,115353,0
+ABEO.US,D,20230104,000000,2.85,3.08,2.82,3.06,170169,0
+ABEO.US,D,20230105,000000,3.06,3.2,2.97,3.08,237953,0
+ABEO.US,D,20230106,000000,3.11,3.15,2.99,3.1,188746,0
+ABEO.US,D,20230109,000000,3.15,3.19,3.02,3.06,164264,0
+ABEO.US,D,20230110,000000,3.06,3.12,3,3.05,191821,0
+ABEO.US,D,20230111,000000,3.05,3.15,2.58,2.73,1603579,0
+ABEO.US,D,20230112,000000,2.73,2.75,2.65,2.65,205313,0
+ABEO.US,D,20230113,000000,2.68,2.75,2.635,2.65,225462,0
+ABEO.US,D,20230117,000000,2.7,2.7199,2.66,2.67,204627,0
+ABEO.US,D,20230118,000000,2.69,2.71,2.57,2.61,232861,0
+ABEO.US,D,20230119,000000,2.6,2.6,2.4895,2.54,227125,0
+ABEO.US,D,20230120,000000,2.55,2.59,2.5,2.56,170590,0
+ABEO.US,D,20230123,000000,2.57,2.61,2.56,2.58,90532,0
+ABEO.US,D,20230124,000000,2.58,2.65,2.58,2.6,172729,0
+ABEO.US,D,20230125,000000,2.59,2.6,2.55,2.58,127509,0
+ABEO.US,D,20230126,000000,2.64,2.64,2.585,2.62,187113,0
+ABEO.US,D,20230127,000000,2.62,2.7125,2.61,2.65,196806,0
+ABEO.US,D,20230130,000000,2.65,2.6682,2.52,2.52,104273,0
+ABEO.US,D,20230131,000000,2.51,2.57,2.5,2.52,195308,0
+ABEO.US,D,20230201,000000,2.55,2.65,2.52,2.65,105255,0
+ABEO.US,D,20230202,000000,2.68,2.84,2.62,2.82,254653,0
+ABEO.US,D,20230203,000000,2.77,2.9,2.72,2.76,158445,0
+ABEO.US,D,20230206,000000,2.77,2.84,2.68,2.68,109579,0
+ABEO.US,D,20230207,000000,2.69,2.73,2.59,2.59,194544,0
+ABEO.US,D,20230208,000000,2.62,2.73,2.62,2.68,61354,0
+ABEO.US,D,20230209,000000,2.63,2.71,2.51,2.51,180105,0
+ABEO.US,D,20230210,000000,2.51,2.55,2.475,2.48,162092,0
+ABEO.US,D,20230213,000000,2.48,2.52,2.4,2.45,89187,0
+ABEO.US,D,20230214,000000,2.47,2.52,2.37,2.4,83543,0
+ABEO.US,D,20230215,000000,2.4,2.44,2.35,2.38,216851,0
+ABEO.US,D,20230216,000000,2.35,2.4,2.32,2.34,107593,0
+ABEO.US,D,20230217,000000,2.32,2.44,2.32,2.38,124478,0
+ABEO.US,D,20230221,000000,2.37,2.41,2.32,2.35,95579,0
+ABEO.US,D,20230222,000000,2.34,2.3614,2.31,2.33,87806,0
+ABEO.US,D,20230223,000000,2.34,2.35,2.23,2.3,193839,0
+ABEO.US,D,20230224,000000,2.28,2.31,2.19,2.25,159667,0
+ABEO.US,D,20230227,000000,2.31,2.34,2.23,2.29,98749,0
+ABEO.US,D,20230228,000000,2.28,2.37,2.25,2.29,133096,0
+ABEO.US,D,20230301,000000,2.26,2.3385,2.21,2.28,49456,0
+ABEO.US,D,20230302,000000,2.25,2.45,2.25,2.42,120448,0
+ABEO.US,D,20230303,000000,2.45,2.53,2.38,2.53,80497,0
+ABEO.US,D,20230306,000000,2.59,2.74,2.46,2.69,165435,0
+ABEO.US,D,20230307,000000,2.68,3.07,2.68,2.8,515130,0
+ABEO.US,D,20230308,000000,2.87,3.29,2.83,3.27,929898,0
+ABEO.US,D,20230309,000000,3.29,3.37,2.8148,2.86,238232,0
+ABEO.US,D,20230310,000000,2.8,2.88,2.62,2.69,261547,0
+ABEO.US,D,20230313,000000,2.57,2.66,2.46,2.51,205771,0
+ABEO.US,D,20230314,000000,2.58,2.8,2.55,2.6,102076,0
+ABEO.US,D,20230315,000000,2.6,2.74,2.49,2.62,102105,0
+ABEO.US,D,20230316,000000,2.56,2.65,2.49,2.54,87510,0
+ABEO.US,D,20230317,000000,2.55,2.55,2.35,2.39,325773,0
+ABEO.US,D,20230320,000000,2.38,2.43,2.24,2.3,170349,0
+ABEO.US,D,20230321,000000,2.39,2.5435,2.33,2.45,99839,0
+ABEO.US,D,20230322,000000,2.46,2.6,2.38,2.4,49496,0
+ABEO.US,D,20230323,000000,2.4,2.51,2.3534,2.43,72775,0
+ABEO.US,D,20230324,000000,2.39,2.83,2.39,2.71,213218,0
+ABEO.US,D,20230327,000000,2.8,2.8,2.61,2.72,69427,0
+ABEO.US,D,20230328,000000,2.73,3.09,2.72,2.78,218893,0
+ABEO.US,D,20230329,000000,2.79,2.8461,2.65,2.81,108763,0
+ABEO.US,D,20230330,000000,2.74,2.9313,2.72,2.83,135455,0
+ABEO.US,D,20230331,000000,2.8501,2.96,2.77,2.82,132421,0
+ABEO.US,D,20230403,000000,2.82,2.92,2.76,2.83,168152,0
+ABEO.US,D,20230404,000000,2.76,2.86,2.7504,2.82,31090,0
+ABEO.US,D,20230405,000000,2.78,2.835,2.75,2.81,47275,0
+ABEO.US,D,20230406,000000,2.76,2.835,2.7117,2.81,68459,0
+ABEO.US,D,20230410,000000,2.84,2.84,2.73,2.83,54290,0
+ABEO.US,D,20230411,000000,2.89,2.96,2.81,2.91,73903,0
+ABEO.US,D,20230412,000000,3.03,3.03,2.88,2.91,57503,0
+ABEO.US,D,20230413,000000,2.91,2.965,2.74,2.76,79113,0
+ABEO.US,D,20230414,000000,2.77,2.84,2.7301,2.79,36094,0
+ABEO.US,D,20230417,000000,2.79,3,2.77,3,122964,0
+ABEO.US,D,20230418,000000,2.88,3.04,2.8701,2.93,147960,0
+ABEO.US,D,20230419,000000,2.97,3.3019,2.93,3.15,266211,0
+ABEO.US,D,20230420,000000,3.14,3.14,3,3.09,58874,0
+ABEO.US,D,20230421,000000,3.12,3.3,3.09,3.22,375218,0
+ABEO.US,D,20230424,000000,3.28,3.4416,3.13,3.39,329070,0
+ABEO.US,D,20230425,000000,3.38,3.4,3.21,3.26,76031,0
+ABEO.US,D,20230426,000000,3.23,3.26,3.06,3.2,58027,0
+ABEO.US,D,20230427,000000,3.21,3.2137,3.0289,3.13,156999,0
+ABEO.US,D,20230428,000000,3.13,3.19,3.03,3.07,80644,0
+ABEO.US,D,20230501,000000,3.06,3.34,3.06,3.24,94778,0
+ABEO.US,D,20230502,000000,3.17,3.3075,3.1616,3.28,47083,0
+ABEO.US,D,20230503,000000,3.3,3.33,3.06,3.1,107121,0
+ABEO.US,D,20230504,000000,3.07,3.2894,3.04,3.26,97771,0
+ABEO.US,D,20230505,000000,3.26,3.43,3.25,3.28,110211,0
+ABEO.US,D,20230508,000000,3.32,3.335,3.07,3.13,103441,0
+ABEO.US,D,20230509,000000,3.08,3.185,3.08,3.18,30622,0
+ABEO.US,D,20230510,000000,3.18,3.34,3.1371,3.2,102990,0
+ABEO.US,D,20230511,000000,3.29,3.29,2.9102,2.97,165284,0
+ABEO.US,D,20230512,000000,2.96,3.05,2.9,2.97,100465,0
+ABEO.US,D,20230515,000000,2.99,3.0985,2.98,3.08,38782,0
+ABEO.US,D,20230516,000000,3.15,3.15,3,3.03,28797,0
+ABEO.US,D,20230517,000000,3.01,3.1,2.96,2.96,56788,0
+ABEO.US,D,20230518,000000,2.97,3.05,2.9101,2.99,61195,0
+ABEO.US,D,20230519,000000,3.02,3.1,2.95,3.1,70187,0
+ABEO.US,D,20230522,000000,3.1,3.39,3.065,3.24,417356,0
+ABEO.US,D,20230523,000000,3.2,3.3283,3.08,3.16,114196,0
+ABEO.US,D,20230524,000000,3.17,3.406,3.075,3.22,164967,0
+ABEO.US,D,20230525,000000,3.3,3.33,3.18,3.21,86514,0
+ABEO.US,D,20230526,000000,3.1526,3.22,3.09,3.14,98487,0
+ABEO.US,D,20230530,000000,3.15,3.15,3.035,3.08,50363,0
+ABEO.US,D,20230531,000000,3.08,3.1,2.99,3.09,58673,0
+ABEO.US,D,20230601,000000,3.08,3.1075,3,3.06,49240,0
+ABEO.US,D,20230602,000000,3.09,3.45,3.02,3.31,237586,0
+ABEO.US,D,20230605,000000,3.31,4.2785,3.31,4.03,793606,0
+ABEO.US,D,20230606,000000,4,4.2,3.724,4,202913,0
+ABEO.US,D,20230607,000000,4.01,4.19,3.9001,4,74876,0
+ABEO.US,D,20230608,000000,4.13,4.69,4.06,4.29,370278,0
+ABEO.US,D,20230609,000000,4.38,4.38,3.79,4.25,623077,0
+ABEO.US,D,20230612,000000,4.25,4.4368,4.0955,4.39,383591,0
+ABEO.US,D,20230613,000000,4.4,4.73,4.35,4.62,202425,0
+ABEO.US,D,20230614,000000,4.62,4.75,4.4508,4.62,179760,0
+ABEO.US,D,20230615,000000,4.59,4.615,4.37,4.49,125853,0
+ABEO.US,D,20230616,000000,4.49,4.5299,4.24,4.5,215430,0
+ABEO.US,D,20230620,000000,4.55,4.59,4.07,4.55,323136,0
+ABEO.US,D,20230621,000000,4.49,5.03,4.3115,4.83,181894,0
+ABEO.US,D,20230622,000000,4.8,5.4,4.72,5.27,321156,0
+ABEO.US,D,20230623,000000,5.27,5.2883,4.6,4.97,308706,0
+ABEO.US,D,20230626,000000,4.9,4.97,4.56,4.75,129713,0
+ABEO.US,D,20230627,000000,4.7,4.791,4.52,4.67,130179,0
+ABEO.US,D,20230628,000000,4.55,4.74,4.26,4.37,181158,0
+ABEO.US,D,20230629,000000,4.36,4.49,4.05,4.05,150930,0
+ABEO.US,D,20230630,000000,4.07,4.1908,4.0005,4.03,74694,0
+ABEO.US,D,20230703,000000,4.12,4.7,4.04,4.31,297179,0
+ABEO.US,D,20230705,000000,4.29,4.45,4.27,4.35,152494,0
+ABEO.US,D,20230706,000000,4.3,4.3,4.05,4.07,115955,0
+ABEO.US,D,20230707,000000,4.08,4.21,4.05,4.09,370364,0
+ABEO.US,D,20230710,000000,4.09,4.16,4.02,4.06,150274,0
+ABEO.US,D,20230711,000000,4.07,4.1685,4.04,4.1,38046,0
+ABEO.US,D,20230712,000000,4.1,4.1496,3.93,3.95,185295,0
+ABEO.US,D,20230713,000000,3.98,4.08,3.9386,3.99,364244,0
+ABEO.US,D,20230714,000000,4,4.06,3.85,3.88,154516,0
+ABEO.US,D,20230717,000000,3.88,4.08,3.85,4,156370,0
+ABEO.US,D,20230718,000000,4,4.0573,3.87,3.9,63412,0
+ABEO.US,D,20230719,000000,3.89,3.9119,3.76,3.79,119294,0
+ABEO.US,D,20230720,000000,3.75,3.83,3.7015,3.74,86301,0
+ABEO.US,D,20230721,000000,3.75,3.79,3.6512,3.73,78157,0
+ABEO.US,D,20230724,000000,3.73,3.74,3.58,3.6,112326,0
+ABEO.US,D,20230725,000000,3.58,3.65,3.4586,3.5,143451,0
+ABEO.US,D,20230726,000000,3.48,3.57,3.41,3.46,98991,0
+ABEO.US,D,20230727,000000,3.44,3.4855,3.3,3.35,316662,0
+ABEO.US,D,20230728,000000,3.4,3.6,3.26,3.53,338823,0
+ABEO.US,D,20230731,000000,3.59,3.69,3.34,3.42,302462,0
+ABEO.US,D,20230801,000000,3.43,3.45,3.26,3.31,105185,0
+ABEO.US,D,20230802,000000,3.35,3.42,3.17,3.2,108443,0
+ABEO.US,D,20230803,000000,3.17,3.23,3.1203,3.17,71802,0
+ABEO.US,D,20230804,000000,3.17,3.29,3.1042,3.14,99644,0
+ABEO.US,D,20230807,000000,3.12,3.12,2.97,2.98,115150,0
+ABEO.US,D,20230808,000000,3,3.02,2.83,2.98,91756,0
+ABEO.US,D,20230809,000000,2.99,3.07,2.9593,3,51914,0
+ABEO.US,D,20230810,000000,3,3.05,2.93,2.99,57912,0
+ABEO.US,D,20230811,000000,2.95,3.03,2.939,2.99,28270,0
+ABEO.US,D,20230814,000000,2.99,3.12,2.88,3.12,70211,0
+ABEO.US,D,20230815,000000,3.12,3.64,3.07,3.45,145027,0
+ABEO.US,D,20230816,000000,3.45,3.72,3.3091,3.56,89165,0
+ABEO.US,D,20230817,000000,3.73,3.73,3.45,3.54,110911,0
+ABEO.US,D,20230818,000000,3.62,4.1,3.54,3.79,340356,0
+ABEO.US,D,20230821,000000,3.8,4.11,3.75,3.79,216774,0
+ABEO.US,D,20230822,000000,3.92,3.92,3.6727,3.77,110134,0
+ABEO.US,D,20230823,000000,3.83,4.13,3.774,4.13,95034,0
+ABEO.US,D,20230824,000000,4.16,4.19,3.82,3.94,85852,0
+ABEO.US,D,20230825,000000,3.93,4.04,3.88,3.93,51665,0
+ABEO.US,D,20230828,000000,3.9,4.09,3.81,4.06,78999,0
+ABEO.US,D,20230829,000000,4.06,4.3,4,4.11,180135,0
+ABEO.US,D,20230830,000000,4.11,4.5,4.08,4.34,181987,0
+ABEO.US,D,20230831,000000,4.35,4.54,4.34,4.43,129856,0
+ABEO.US,D,20230901,000000,4.45,4.55,4.05,4.19,208977,0
+ABEO.US,D,20230905,000000,4.18,4.5,4.18,4.2,67668,0
+ABEO.US,D,20230906,000000,4.25,4.43,4.0101,4.04,45943,0
+ABEO.US,D,20230907,000000,3.99,4.04,3.86,4.01,100251,0
+ABEO.US,D,20230908,000000,3.96,4.11,3.855,4.07,128086,0
+ABEO.US,D,20230911,000000,4.1,4.41,4.03,4.39,103554,0
+ABEO.US,D,20230912,000000,4.34,4.4,4.19,4.19,42243,0
+ABEO.US,D,20230913,000000,4.25,4.35,4.085,4.2,92442,0
+ABEO.US,D,20230914,000000,4.24,4.3,4.07,4.1,81838,0
+ABEO.US,D,20230915,000000,4.06,4.176,3.905,4.03,130668,0
+ABEO.US,D,20230918,000000,3.92,3.9799,3.67,3.67,220969,0
+ABEO.US,D,20230919,000000,3.66,3.89,3.66,3.79,170139,0
+ABEO.US,D,20230920,000000,3.82,3.96,3.75,3.8,72839,0
+ABEO.US,D,20230921,000000,3.73,3.8,3.6,3.61,133118,0
+ABEO.US,D,20230922,000000,3.61,3.95,3.61,3.79,109777,0
+ABEO.US,D,20230925,000000,3.9,3.9,3.65,3.66,87133,0
+ABEO.US,D,20230926,000000,3.68,4.39,3.68,4.02,273033,0
+ABEO.US,D,20230927,000000,4.05,4.2999,3.82,3.96,176041,0
+ABEO.US,D,20230928,000000,3.95,4.11,3.84,3.93,93189,0
+ABEO.US,D,20230929,000000,4.03,4.55,3.83,4.21,369374,0
+ABEO.US,D,20231002,000000,4.27,4.44,4.02,4.05,147738,0
+ABEO.US,D,20231003,000000,4.02,4.3,3.9302,4.25,119907,0
+ABEO.US,D,20231004,000000,4.25,4.3492,4.14,4.17,65548,0
+ABEO.US,D,20231005,000000,4.16,4.35,4.01,4.3,153330,0
+ABEO.US,D,20231006,000000,4.35,4.4,4.11,4.15,167870,0
+ABEO.US,D,20231009,000000,4.14,4.24,3.85,4.23,193903,0
+ABEO.US,D,20231010,000000,4.21,4.32,4,4.12,183835,0
+ABEO.US,D,20231011,000000,4.13,4.35,4.1005,4.26,74491,0
+ABEO.US,D,20231012,000000,4.22,4.34,4.09,4.21,111225,0
+ABEO.US,D,20231013,000000,4.24,4.3,4.1317,4.14,67709,0
+ABEO.US,D,20231016,000000,4.14,4.35,4.14,4.26,31525,0
+ABEO.US,D,20231017,000000,4.25,4.43,4.22,4.34,72395,0
+ABEO.US,D,20231018,000000,4.37,4.4,4.23,4.32,67535,0
+ABEO.US,D,20231019,000000,4.27,4.35,4.2193,4.28,33976,0
+ABEO.US,D,20231020,000000,4.22,4.31,4.13,4.14,45671,0
+ABEO.US,D,20231023,000000,4.13,4.2885,3.94,3.99,88021,0
+ABEO.US,D,20231024,000000,3.96,4.14,3.9,4,58020,0
+ABEO.US,D,20231025,000000,3.95,4.13,3.84,3.84,263197,0
+ABEO.US,D,20231026,000000,3.89,3.95,3.7001,3.84,77468,0
+ABEO.US,D,20231027,000000,3.85,3.91,3.71,3.71,47528,0
+ABEO.US,D,20231030,000000,3.71,3.89,3.7,3.79,42309,0
+ABEO.US,D,20231031,000000,3.8,3.9897,3.7301,3.82,66220,0
+ABEO.US,D,20231101,000000,3.83,3.88,3.72,3.83,38541,0
+ABEO.US,D,20231102,000000,3.88,3.97,3.77,3.96,28914,0
+ABEO.US,D,20231103,000000,3.96,4.49,3.9427,4.49,130900,0
+ABEO.US,D,20231106,000000,4.44,4.7099,4.3201,4.42,80135,0
+ABEO.US,D,20231107,000000,4.48,4.66,4.36,4.4,36978,0
+ABEO.US,D,20231108,000000,4.49,4.5,4.175,4.26,77802,0
+ABEO.US,D,20231109,000000,4.26,4.36,3.93,3.94,76123,0
+ABEO.US,D,20231110,000000,3.89,4.1299,3.7754,4.09,156695,0
+ABEO.US,D,20231113,000000,4.15,4.5,3.87,4.5,102781,0
+ABEO.US,D,20231114,000000,4.73,4.75,4.14,4.25,129181,0
+ABEO.US,D,20231115,000000,4.15,4.3899,4.14,4.15,124737,0
+ABEO.US,D,20231116,000000,4.27,4.3297,4.09,4.22,128873,0
+ABEO.US,D,20231117,000000,4.21,4.28,4.13,4.19,73476,0
+ABEO.US,D,20231120,000000,4.15,4.2492,4.06,4.22,75004,0
+ABEO.US,D,20231121,000000,4.22,4.2475,4.15,4.17,32085,0
+ABEO.US,D,20231122,000000,4.2,4.2083,4.09,4.15,48994,0
+ABEO.US,D,20231124,000000,4.1,4.395,4.07,4.31,66148,0
+ABEO.US,D,20231127,000000,4.6,5.38,4.51,4.81,1586086,0
+ABEO.US,D,20231128,000000,4.93,5.01,4.66,4.96,331077,0
+ABEO.US,D,20231129,000000,5.05,5.141,4.81,4.9,313789,0
+ABEO.US,D,20231130,000000,4.97,5.0977,4.78,4.8,173004,0
+ABEO.US,D,20231201,000000,4.85,4.85,4.57,4.66,147997,0
+ABEO.US,D,20231204,000000,4.65,4.7,4.32,4.64,408695,0
+ABEO.US,D,20231205,000000,4.66,4.66,4.36,4.56,171816,0
+ABEO.US,D,20231206,000000,4.52,4.61,4.46,4.55,108768,0
+ABEO.US,D,20231207,000000,4.54,4.79,4.5,4.75,279454,0
+ABEO.US,D,20231208,000000,4.75,4.88,4.7,4.78,111176,0
+ABEO.US,D,20231211,000000,4.76,4.835,4.58,4.66,85335,0
+ABEO.US,D,20231212,000000,4.64,4.76,4.58,4.68,71850,0
+ABEO.US,D,20231213,000000,4.74,4.78,4.59,4.72,103591,0
+ABEO.US,D,20231214,000000,4.8,4.85,4.63,4.78,148583,0
+ABEO.US,D,20231215,000000,4.75,4.88,4.66,4.87,241914,0
+ABEO.US,D,20231218,000000,4.86,4.9,4.7,4.7,74795,0
+ABEO.US,D,20231219,000000,4.79,4.79,4.62,4.72,208345,0
+ABEO.US,D,20231220,000000,4.75,4.75,4.68,4.73,70480,0
+ABEO.US,D,20231221,000000,4.75,4.78,4.7,4.78,99261,0
+ABEO.US,D,20231222,000000,4.8,4.99,4.72,4.97,279891,0
+ABEO.US,D,20231226,000000,5,5.3,4.91,5.09,1063995,0
+ABEO.US,D,20231227,000000,5.16,5.185,5,5.12,576542,0
+ABEO.US,D,20231228,000000,5.08,5.175,5.06,5.14,157780,0
+ABEO.US,D,20231229,000000,5.19,5.19,4.97,5.01,144981,0
+ABEO.US,D,20240102,000000,4.95,5.56,4.95,5.53,284088,0
+ABEO.US,D,20240103,000000,5.4,5.84,5.39,5.75,280885,0
+ABEO.US,D,20240104,000000,5.83,5.94,5.695,5.76,238877,0
+ABEO.US,D,20240105,000000,5.7,5.8972,5.532,5.66,174022,0
+ABEO.US,D,20240108,000000,5.61,5.855,5.5,5.84,249029,0
+ABEO.US,D,20240109,000000,5.81,5.9,5.575,5.63,203413,0
+ABEO.US,D,20240110,000000,5.59,5.62,5.33,5.39,257862,0
+ABEO.US,D,20240111,000000,5.42,5.42,5.1,5.35,171016,0
+ABEO.US,D,20240112,000000,5.29,5.3793,5.2,5.25,140295,0
+ABEO.US,D,20240116,000000,5.21,5.24,5.1,5.2,152843,0
+ABEO.US,D,20240117,000000,5.17,5.17,5.1,5.14,71698,0
+ABEO.US,D,20240118,000000,5.15,5.15,4.9,4.97,138800,0
+ABEO.US,D,20240119,000000,4.94,5.03,4.88,5,79177,0
+ABEO.US,D,20240122,000000,5.1,5.24,4.99,5.08,153618,0
+ABEO.US,D,20240123,000000,5.1,5.1,4.78,4.87,168143,0
+ABEO.US,D,20240124,000000,4.89,4.95,4.7292,4.76,95881,0
+ABEO.US,D,20240125,000000,4.76,4.82,4.73,4.76,68000,0
+ABEO.US,D,20240126,000000,4.75,4.77,4.56,4.69,112842,0
+ABEO.US,D,20240129,000000,4.65,4.95,4.65,4.85,65620,0
+ABEO.US,D,20240130,000000,4.85,4.9426,4.4501,4.48,547460,0
+ABEO.US,D,20240131,000000,4.45,4.5699,4.0245,4.07,1057456,0
+ABEO.US,D,20240201,000000,4.35,4.45,4.03,4.3,455727,0
+ABEO.US,D,20240202,000000,4.24,4.47,4.13,4.42,160654,0
+ABEO.US,D,20240205,000000,4.42,4.49,4.25,4.29,94803,0
+ABEO.US,D,20240206,000000,4.25,4.41,4.25,4.3,126646,0
+ABEO.US,D,20240207,000000,4.53,5.0352,4.4,4.9,459378,0
+ABEO.US,D,20240208,000000,5.01,5.45,4.9692,5.28,377279,0
+ABEO.US,D,20240209,000000,5.28,6.33,5.28,6.2,832805,0
+ABEO.US,D,20240212,000000,6.21,6.52,6.03,6.48,497361,0
+ABEO.US,D,20240213,000000,6.3,7.03,6.12,6.31,508228,0
+ABEO.US,D,20240214,000000,6.44,6.44,5.84,6.15,406506,0
+ABEO.US,D,20240215,000000,6.1,6.53,5.99,6.49,232872,0
+ABEO.US,D,20240216,000000,6.49,7.03,6.49,7.01,314348,0
+ABEO.US,D,20240220,000000,7.1,7.5,6.16,6.74,477041,0
+ABEO.US,D,20240221,000000,6.69,6.95,6.48,6.75,212835,0
+ABEO.US,D,20240222,000000,6.79,6.985,6.61,6.7,241434,0
+ABEO.US,D,20240223,000000,6.7,6.98,6.6,6.98,242904,0
+ABEO.US,D,20240226,000000,7,7.7,6.935,7.54,638725,0
+ABEO.US,D,20240227,000000,7.54,7.8684,7.08,7.35,623209,0
+ABEO.US,D,20240228,000000,7.3,7.32,6.87,6.9,331010,0
+ABEO.US,D,20240229,000000,6.96,7.1099,6.67,6.9,251125,0
+ABEO.US,D,20240301,000000,7,7.87,6.9201,7.81,1160072,0
+ABEO.US,D,20240304,000000,7.95,8.24,7.45,7.81,498179,0
+ABEO.US,D,20240305,000000,7.74,8.7,7.6,8.46,484587,0
+ABEO.US,D,20240306,000000,8.57,9.01,8.12,8.68,408208,0
+ABEO.US,D,20240307,000000,8.7,8.805,8.19,8.25,425709,0
+ABEO.US,D,20240308,000000,8.39,8.4,7.84,7.97,262604,0
+ABEO.US,D,20240311,000000,7.88,8.11,7.72,7.81,405175,0
+ABEO.US,D,20240312,000000,7.72,8.4799,7.4,8.18,478884,0
+ABEO.US,D,20240313,000000,8.2,8.4,7.8,8.23,251951,0
+ABEO.US,D,20240314,000000,8.18,8.38,7.9601,8.14,212713,0
+ABEO.US,D,20240315,000000,8.11,8.87,8.03,8.63,463083,0
+ABEO.US,D,20240318,000000,7.9,7.9394,6.65,6.99,1397787,0
+ABEO.US,D,20240319,000000,7,7.67,6.77,7.57,830333,0
+ABEO.US,D,20240320,000000,7.52,7.74,7.41,7.53,370904,0
+ABEO.US,D,20240321,000000,7.57,7.74,7.27,7.53,316808,0
+ABEO.US,D,20240322,000000,7.48,7.83,7.45,7.61,171596,0
+ABEO.US,D,20240325,000000,7.53,7.68,7.34,7.4,167610,0
+ABEO.US,D,20240326,000000,7.22,7.52,7.16,7.36,198622,0
+ABEO.US,D,20240327,000000,7.47,7.61,7.275,7.34,131092,0
+ABEO.US,D,20240328,000000,7.27,7.46,7.1,7.25,267314,0
+ABEO.US,D,20240401,000000,7.22,7.7699,7.1,7.72,209474,0
+ABEO.US,D,20240402,000000,7.6,7.675,7.3005,7.48,229792,0
+ABEO.US,D,20240403,000000,7.52,8.12,7.4606,8.05,230312,0
+ABEO.US,D,20240404,000000,8.05,8.275,7.62,7.7,173255,0
+ABEO.US,D,20240405,000000,7.64,7.815,7.32,7.44,218316,0
+ABEO.US,D,20240408,000000,7.39,7.57,7.12,7.52,209729,0
+ABEO.US,D,20240409,000000,7.53,7.6799,7.18,7.44,128401,0
+ABEO.US,D,20240410,000000,7.23,7.37,7.06,7.36,160761,0
+ABEO.US,D,20240411,000000,7.35,7.84,7.32,7.79,173527,0
+ABEO.US,D,20240412,000000,7.69,7.84,7.43,7.55,188039,0
+ABEO.US,D,20240415,000000,7.56,7.69,7.44,7.64,113688,0
+ABEO.US,D,20240416,000000,7.6,7.89,7.53,7.76,218567,0
+ABEO.US,D,20240417,000000,7.76,8.45,7.73,7.93,729644,0
+ABEO.US,D,20240418,000000,7.95,8.17,7.51,7.53,245982,0
+ABEO.US,D,20240419,000000,7.5,7.69,7.2,7.57,386263,0
+ABEO.US,D,20240422,000000,7.63,7.73,7.26,7.36,1028038,0
+ABEO.US,D,20240423,000000,3.81,4.25,3.34,3.41,5512776,0
+ABEO.US,D,20240424,000000,3.45,3.52,3.14,3.17,2219367,0
+ABEO.US,D,20240425,000000,3.17,3.28,3.05,3.19,1104119,0
+ABEO.US,D,20240426,000000,3.2699,3.38,3.2,3.26,1210920,0
+ABEO.US,D,20240429,000000,3.49,3.78,3.37,3.44,2099991,0
+ABEO.US,D,20240430,000000,3.46,4.21,3.44,4.14,2229204,0
+ABEO.US,D,20240501,000000,4.13,4.4,3.75,3.91,1219256,0
+ABEO.US,D,20240502,000000,3.95,4.28,3.84,4.07,756539,0
+ABEO.US,D,20240503,000000,4.35,5.11,4.34,4.6,2685579,0
+ABEO.US,D,20240506,000000,4.75,4.96,4.4301,4.78,2437995,0
+ABEO.US,D,20240507,000000,4.8,5.065,4.54,4.56,876150,0
+ABEO.US,D,20240508,000000,4.6,4.6199,4.325,4.4,455901,0
+ABEO.US,D,20240509,000000,4.47,4.7,4.33,4.45,526684,0
+ABEO.US,D,20240510,000000,4.45,4.5,4.09,4.2,1086831,0
+ABEO.US,D,20240513,000000,4.24,4.43,4.18,4.3,534292,0
+ABEO.US,D,20240514,000000,4.37,4.56,4.09,4.2,955320,0
+ABEO.US,D,20240515,000000,4.24,4.94,4.24,4.71,1101517,0
+ABEO.US,D,20240516,000000,4.83,4.83,4.53,4.6,501072,0
+ABEO.US,D,20240517,000000,4.53,4.62,4.4,4.4,523022,0
+ABEO.US,D,20240520,000000,4.67,4.67,4.3431,4.45,474324,0
+ABEO.US,D,20240521,000000,4.51,4.6,4.3,4.31,602870,0
+ABEO.US,D,20240522,000000,4.35,4.39,4.22,4.29,343918,0
+ABEO.US,D,20240523,000000,4.29,4.3,4.1,4.17,515412,0
+ABEO.US,D,20240524,000000,4.17,4.32,4.03,4.06,540587,0
+ABEO.US,D,20240528,000000,4.13,4.21,4.02,4.1,461699,0
+ABEO.US,D,20240529,000000,4.05,4.1901,4.01,4.06,380753,0
+ABEO.US,D,20240530,000000,4.28,4.43,4.11,4.21,832256,0
+ABEO.US,D,20240531,000000,4.22,4.465,4.22,4.38,443061,0
+ABEO.US,D,20240603,000000,4.43,4.7,4.38,4.52,782773,0
+ABEO.US,D,20240604,000000,4.44,4.53,4.28,4.33,405570,0
+ABEO.US,D,20240605,000000,4.33,4.63,4.3,4.52,497901,0
+ABEO.US,D,20240606,000000,4.52,4.56,4.2481,4.28,369326,0
+ABEO.US,D,20240607,000000,4.23,4.35,4.23,4.27,240352,0
+ABEO.US,D,20240610,000000,4.26,4.55,4.234,4.46,466054,0
+ABEO.US,D,20240611,000000,4.45,4.66,4.4,4.45,584275,0
+ABEO.US,D,20240612,000000,4.51,4.75,4.36,4.5,423054,0
+ABEO.US,D,20240613,000000,4.53,4.82,4.45,4.59,558768,0
+ABEO.US,D,20240614,000000,4.64,4.65,4.51,4.57,232258,0
+ABEO.US,D,20240617,000000,4.55,4.7,4.43,4.51,324532,0
+ABEO.US,D,20240618,000000,4.49,4.65,4.43,4.54,799359,0
+ABEO.US,D,20240620,000000,4.56,4.71,4.49,4.52,213565,0
+ABEO.US,D,20240621,000000,4.51,4.63,4.46,4.58,1648060,0
+ABEO.US,D,20240624,000000,4.59,4.63,4.3,4.35,270954,0
+ABEO.US,D,20240625,000000,4.3,4.3104,4.1,4.22,382695,0
+ABEO.US,D,20240626,000000,4.2,4.2,4.06,4.09,221280,0
+ABEO.US,D,20240627,000000,4.06,4.255,4.04,4.19,177635,0
+ABEO.US,D,20240628,000000,4.17,4.24,4.07,4.24,243888,0
+ABEO.US,D,20240701,000000,4.22,4.325,4.18,4.2,120193,0
+ABEO.US,D,20240702,000000,4.15,4.22,4.11,4.12,160043,0
+ABEO.US,D,20240703,000000,4.25,4.39,4.16,4.35,199723,0
+ABEO.US,D,20240705,000000,4.4,4.55,4.29,4.54,367944,0
+ABEO.US,D,20240708,000000,4.54,4.88,4.5387,4.8,458280,0
+ABEO.US,D,20240709,000000,4.79,5.1942,4.79,5,639582,0
+ABEO.US,D,20240710,000000,5.01,5.18,4.9,4.99,310319,0
+ABEO.US,D,20240711,000000,5.13,5.305,5.06,5.19,515646,0
+ABEO.US,D,20240712,000000,5.2,5.6,5.2,5.51,631060,0
+ABEO.US,D,20240715,000000,5.58,5.7,5.3,5.39,475248,0
+ABEO.US,D,20240716,000000,5.47,5.56,5.28,5.34,495532,0
+ABEO.US,D,20240717,000000,5.28,5.52,5.17,5.42,543544,0
+ABEO.US,D,20240718,000000,5.41,5.54,4.81,5.04,1096190,0
+ABEO.US,D,20240719,000000,5.06,5.26,5.03,5.11,249140,0
+ABEO.US,D,20240722,000000,5.11,5.33,4.97,5,170307,0
+ABEO.US,D,20240723,000000,4.96,5.15,4.9101,5.13,263896,0
+ABEO.US,D,20240724,000000,5.09,5.17,4.97,5.05,157432,0
+ABEO.US,D,20240725,000000,5.05,5.26,4.99,5.03,402094,0
+ABEO.US,D,20240726,000000,5.17,5.25,5.03,5.1,241065,0
+ABEO.US,D,20240729,000000,5.08,5.2101,4.98,4.98,387036,0
+ABEO.US,D,20240730,000000,4.98,5.005,4.71,4.72,319340,0
+ABEO.US,D,20240731,000000,4.7,5,4.56,4.9,355560,0
+ABEO.US,D,20240801,000000,4.94,4.94,4.73,4.81,284559,0
+ABEO.US,D,20240802,000000,4.7,4.77,4.63,4.7,330259,0
+ABEO.US,D,20240805,000000,4.4,4.7,4.3,4.6,489648,0
+ABEO.US,D,20240806,000000,4.51,4.78,4.5,4.68,232901,0
+ABEO.US,D,20240807,000000,4.76,4.82,4.41,4.42,199548,0
+ABEO.US,D,20240808,000000,4.41,4.58,4.41,4.47,204781,0
+ABEO.US,D,20240809,000000,4.49,4.57,4.3602,4.42,427199,0
+ABEO.US,D,20240812,000000,4.5,5.21,4.5,4.95,600505,0
+ABEO.US,D,20240813,000000,4.99,5.08,4.81,4.98,208268,0
+ABEO.US,D,20240814,000000,5.05,5.2992,4.84,4.95,412797,0
+ABEO.US,D,20240815,000000,4.95,5.31,4.94,5,345166,0
+ABEO.US,D,20240816,000000,5,5.06,4.88,5,161187,0
+ABEO.US,D,20240819,000000,5,5.25,4.91,5.23,286356,0
+ABEO.US,D,20240820,000000,5.2,5.34,5.05,5.13,307313,0
+ABEO.US,D,20240821,000000,5.17,5.27,5.07,5.24,198023,0
+ABEO.US,D,20240822,000000,5.26,5.26,5.08,5.12,175648,0
+ABEO.US,D,20240823,000000,5.13,5.5482,5.13,5.515,399200,0
+ABEO.US,D,20240826,000000,5.6,5.76,5.49,5.74,342103,0
+ABEO.US,D,20240827,000000,5.73,5.73,5.445,5.6,189677,0
+ABEO.US,D,20240828,000000,5.57,5.66,5.37,5.54,203753,0
+ABEO.US,D,20240829,000000,5.6,5.84,5.54,5.56,239560,0
+ABEO.US,D,20240830,000000,5.57,5.75,5.5,5.7,180068,0
+ABEO.US,D,20240903,000000,5.69,5.84,5.38,5.46,230983,0
+ABEO.US,D,20240904,000000,5.36,5.61,5.33,5.57,147875,0
+ABEO.US,D,20240905,000000,5.6,5.68,5.46,5.63,201532,0
+ABEO.US,D,20240906,000000,5.64,5.75,5.335,5.55,193194,0
+ABEO.US,D,20240909,000000,5.57,5.77,5.57,5.62,156602,0
+ABEO.US,D,20240910,000000,5.64,5.64,5.52,5.56,81799,0
+ABEO.US,D,20240911,000000,5.55,5.615,5.45,5.59,86112,0
+ABEO.US,D,20240912,000000,5.6,5.68,5.535,5.58,105517,0
+ABEO.US,D,20240913,000000,5.63,5.75,5.53,5.58,151024,0
+ABEO.US,D,20240916,000000,5.59,5.69,5.32,5.33,167332,0
+ABEO.US,D,20240917,000000,5.33,5.67,5.33,5.46,181054,0
+ABEO.US,D,20240918,000000,5.49,5.6099,5.43,5.45,160408,0
+ABEO.US,D,20240919,000000,5.59,5.97,5.57,5.8,516828,0
+ABEO.US,D,20240920,000000,5.81,6.02,5.72,6.02,439419,0
+ABEO.US,D,20240923,000000,6.03,6.18,5.8,5.86,309798,0
+ABEO.US,D,20240924,000000,5.94,5.94,5.69,5.76,180910,0
+ABEO.US,D,20240925,000000,5.76,6.05,5.76,5.93,306381,0
+ABEO.US,D,20240926,000000,5.97,6.04,5.76,5.93,203047,0
+ABEO.US,D,20240927,000000,5.94,6.22,5.85,5.89,330777,0
+ABEO.US,D,20240930,000000,5.89,6.4669,5.89,6.32,402693,0
+ABEO.US,D,20241001,000000,6.39,6.48,6.08,6.46,499139,0
+ABEO.US,D,20241002,000000,6.45,6.45,6.06,6.23,302273,0
+ABEO.US,D,20241003,000000,6.17,6.4229,6.17,6.38,204360,0
+ABEO.US,D,20241004,000000,6.42,6.6,6.42,6.46,184583,0
+ABEO.US,D,20241007,000000,6.51,6.73,6.3901,6.54,428715,0
+ABEO.US,D,20241008,000000,6.56,6.74,6.5,6.53,178597,0
+ABEO.US,D,20241009,000000,6.52,6.67,6.39,6.64,224024,0
+ABEO.US,D,20241010,000000,6.62,6.66,6.41,6.58,375544,0
+ABEO.US,D,20241011,000000,6.52,6.587,6.4,6.41,207300,0
+ABEO.US,D,20241014,000000,6.35,6.48,6.25,6.27,215813,0
+ABEO.US,D,20241015,000000,6.28,6.55,6.15,6.54,143008,0
+ABEO.US,D,20241016,000000,6.54,6.6769,6.29,6.52,234671,0
+ABEO.US,D,20241017,000000,6.54,6.78,6.4,6.74,197655,0
+ABEO.US,D,20241018,000000,6.7,6.73,6.63,6.67,82011,0
+ABEO.US,D,20241021,000000,6.67,6.74,6.54,6.55,81264,0
+ABEO.US,D,20241022,000000,6.52,6.62,6.47,6.57,107133,0
+ABEO.US,D,20241023,000000,6.56,6.575,6.22,6.25,205225,0
+ABEO.US,D,20241024,000000,6.22,6.47,6.12,6.34,208786,0
+ABEO.US,D,20241025,000000,6.36,6.64,6.3,6.5,163088,0
+ABEO.US,D,20241028,000000,6.52,6.68,6.3391,6.39,224453,0
+ABEO.US,D,20241029,000000,6.78,6.78,6.35,6.57,500634,0
+ABEO.US,D,20241030,000000,6.49,6.64,6.29,6.36,243311,0
+ABEO.US,D,20241031,000000,6.32,6.425,6.04,6.41,253506,0
+ABEO.US,D,20241101,000000,6.47,6.47,6.22,6.25,216703,0
+ABEO.US,D,20241104,000000,6.29,6.29,5.95,6.04,433523,0
+ABEO.US,D,20241105,000000,6.04,6.255,5.97,6.21,193105,0
+ABEO.US,D,20241106,000000,6.25,6.38,6.13,6.28,183774,0
+ABEO.US,D,20241107,000000,6.3,6.48,6.25,6.38,171260,0
+ABEO.US,D,20241108,000000,6.43,6.45,6.25,6.4,195082,0
+ABEO.US,D,20241111,000000,6.49,6.52,6.31,6.43,451515,0
+ABEO.US,D,20241112,000000,6.78,6.78,6.07,6.105,925388,0
+ABEO.US,D,20241113,000000,6.05,6.345,6.03,6.1,289140,0
+ABEO.US,D,20241114,000000,6.3,6.3,5.92,5.95,411840,0
+ABEO.US,D,20241115,000000,5.95,5.98,5.79,5.86,384585,0
+ABEO.US,D,20241118,000000,5.82,5.91,5.631207,5.855,737079,0
+ABEO.US,D,20241119,000000,5.83,5.93,5.77,5.89,251941,0
+ABEO.US,D,20241120,000000,5.9,6.01,5.64,5.75,215836,0
+ABEO.US,D,20241121,000000,5.79,5.987,5.62,5.79,306554,0
+ABEO.US,D,20241122,000000,5.8,6.17,5.76,5.98,387598,0
+ABEO.US,D,20241125,000000,6.06,6.19,5.94,5.94,192484,0
+ABEO.US,D,20241126,000000,5.97,6.07,5.9339,6.03,212732,0
+ABEO.US,D,20241127,000000,6.09,6.545,6.01,6.41,720326,0
+ABEO.US,D,20241129,000000,6.46,6.46,6.16,6.39,165077,0
+ABEO.US,D,20241202,000000,6.39,6.44,6.26,6.34,187409,0
+ABEO.US,D,20241203,000000,6.33,6.3977,6.07,6.11,229503,0
+ABEO.US,D,20241204,000000,6.08,6.11,5.9397,6.01,189543,0
+ABEO.US,D,20241205,000000,6,6.0608,5.935,6.015,212552,0
+ABEO.US,D,20241206,000000,6.05,6.05,5.97,6.03,150691,0
+ABEO.US,D,20241209,000000,6.05,6.055,5.8597,5.92,163247,0
+ABEO.US,D,20241210,000000,5.93,6.035,5.85,5.98,154056,0
+ABEO.US,D,20241211,000000,5.98,6.03,5.87,6.01,188343,0
+ABEO.US,D,20241212,000000,6,6.04,5.83,5.91,158374,0
+ABEO.US,D,20241213,000000,5.9,5.99,5.8,5.89,131495,0
+ABEO.US,D,20241216,000000,5.86,6,5.84,5.89,218509,0
+ABEO.US,D,20241217,000000,5.86,6,5.81,5.88,154162,0
+ABEO.US,D,20241218,000000,5.9,5.905,5.56,5.63,337542,0
+ABEO.US,D,20241219,000000,5.67,5.725,5.4515,5.63,219207,0
+ABEO.US,D,20241220,000000,5.64,5.79,5.56,5.7,210374,0
+ABEO.US,D,20241223,000000,5.68,5.7199,5.57,5.69,163104,0
+ABEO.US,D,20241224,000000,5.7,5.71,5.62,5.68,70352,0
+ABEO.US,D,20241226,000000,5.63,5.73,5.585,5.72,128864,0
+ABEO.US,D,20241227,000000,5.68,5.725,5.57,5.63,121971,0
+ABEO.US,D,20241230,000000,5.56,5.67,5.49,5.61,217624,0
+ABEO.US,D,20241231,000000,5.64,5.665,5.51,5.57,203401,0
+ABEO.US,D,20250102,000000,5.61,6,5.6,5.91,392956,0
+ABEO.US,D,20250103,000000,5.91,6.07,5.86,6.02,292903,0
+ABEO.US,D,20250106,000000,6.02,6.0567,5.91,6,312428,0
+ABEO.US,D,20250107,000000,6,6.11,5.93,6,155303,0
+ABEO.US,D,20250108,000000,6.02,6.02,5.79,5.96,176742,0
+ABEO.US,D,20250110,000000,5.88,5.9599,5.4799,5.55,361769,0
+ABEO.US,D,20250113,000000,5.48,5.64,5.31,5.61,267133,0
+ABEO.US,D,20250114,000000,5.66,5.66,5.05,5.09,676389,0
+ABEO.US,D,20250115,000000,5.27,5.425,5.1,5.3,375899,0
+ABEO.US,D,20250116,000000,5.3,5.32,5.165,5.24,183826,0
+ABEO.US,D,20250117,000000,5.27,5.32,5.21,5.22,170213,0
+ABEO.US,D,20250121,000000,5.22,5.2689,5.0521,5.19,406442,0
+ABEO.US,D,20250122,000000,5.18,5.18,5.055,5.14,185524,0
+ABEO.US,D,20250123,000000,5.1,5.28,5.1,5.25,278069,0
+ABEO.US,D,20250124,000000,5.24,5.35,5.165,5.26,405552,0
+ABEO.US,D,20250127,000000,5.24,5.7,5.24,5.3,477608,0
+ABEO.US,D,20250128,000000,5.31,5.506,5.22,5.41,316583,0
+ABEO.US,D,20250129,000000,5.41,5.4825,5.3496,5.45,178742,0
+ABEO.US,D,20250130,000000,5.5,5.64,5.44,5.47,205229,0
+ABEO.US,D,20250131,000000,5.47,5.68,5.47,5.54,237491,0
+ABEO.US,D,20250203,000000,5.41,5.57,5.4,5.5,217640,0
+ABEO.US,D,20250204,000000,5.5,5.87,5.5,5.86,352451,0
+ABEO.US,D,20250205,000000,5.89,6.06,5.85,5.88,238034,0
+ABEO.US,D,20250206,000000,5.95,6.06,5.83,5.88,266672,0
+ABEO.US,D,20250207,000000,5.85,5.93,5.67,5.7,284490,0
+ABEO.US,D,20250210,000000,5.7,5.84,5.653,5.82,156819,0
+ABEO.US,D,20250211,000000,5.82,5.82,5.63,5.65,185518,0
+ABEO.US,D,20250212,000000,5.58,6.04,5.58,6,371526,0
+ABEO.US,D,20250213,000000,6.02,6.05,5.86,5.93,339462,0
+ABEO.US,D,20250214,000000,5.92,6.16,5.91,6.02,352888,0
+ABEO.US,D,20250218,000000,6,6.1,5.79,5.85,358329,0
+ABEO.US,D,20250219,000000,5.83,5.94,5.81,5.86,144886,0
+ABEO.US,D,20250220,000000,5.86,5.915,5.79,5.82,180085,0
+ABEO.US,D,20250221,000000,5.86,5.91,5.76,5.78,168592,0
+ABEO.US,D,20250224,000000,5.78,5.82,5.49,5.49,323530,0
+ABEO.US,D,20250225,000000,5.5,5.68,5.2,5.33,428100,0
+ABEO.US,D,20250226,000000,5.32,5.38,5.19,5.26,279253,0
+ABEO.US,D,20250227,000000,5.25,5.43,5.13,5.14,209137,0
+ABEO.US,D,20250228,000000,5.11,5.26,5.06,5.24,181573,0
+ABEO.US,D,20250303,000000,5.26,5.35,5.09,5.09,218148,0
+ABEO.US,D,20250304,000000,5.07,5.195,4.91,5.07,387439,0
+ABEO.US,D,20250305,000000,5.33,5.58,5.15,5.26,625448,0
+ABEO.US,D,20250306,000000,5.19,5.4,5.02,5.3,454934,0
+ABEO.US,D,20250307,000000,5.3199,5.45,5.08,5.16,560707,0
+ABEO.US,D,20250310,000000,5.11,5.165,4.92,5.04,406786,0
+ABEO.US,D,20250311,000000,5.04,5.49,5.03,5.46,484592,0
+ABEO.US,D,20250312,000000,5.52,5.6,5.395,5.59,313501,0
+ABEO.US,D,20250313,000000,5.56,5.6,5.26,5.28,277261,0
+ABEO.US,D,20250314,000000,5.3,5.445,5.28,5.29,287938,0
+ABEO.US,D,20250317,000000,5.29,5.4,5.19,5.3,241665,0
+ABEO.US,D,20250318,000000,5.23,5.345,5.11,5.16,337157,0
+ABEO.US,D,20250319,000000,5.23,5.24,5.08,5.2,246613,0
+ABEO.US,D,20250320,000000,5.36,5.41,4.95,5.14,1274265,0
+ABEO.US,D,20250321,000000,5.1,5.35,5.085,5.15,571278,0
+ABEO.US,D,20250324,000000,5.19,5.235,5.075,5.12,455647,0
+ABEO.US,D,20250325,000000,5.17,5.18,4.95,5,511829,0
+ABEO.US,D,20250326,000000,5,5.17,4.97,4.99,405309,0
+ABEO.US,D,20250327,000000,5,5.11,4.9888,5.04,412873,0
+ABEO.US,D,20250328,000000,5.03,5.1399,4.85,4.97,529407,0
+ABEO.US,D,20250331,000000,4.91,4.96,4.68,4.76,868421,0
+ABEO.US,D,20250401,000000,4.74,4.7428,4.4205,4.45,959517,0
+ABEO.US,D,20250402,000000,4.44,4.915,4.44,4.68,1238202,0
+ABEO.US,D,20250403,000000,4.54,4.985,4.5101,4.95,996590,0
+ABEO.US,D,20250404,000000,4.94,4.99,4.4,4.52,745836,0
+ABEO.US,D,20250407,000000,4.33,4.69,4.26,4.505,876446,0
+ABEO.US,D,20250408,000000,4.76,4.84,4.255,4.32,984522,0
+ABEO.US,D,20250409,000000,4.26,4.45,3.9328,4.37,1419555,0
+ABEO.US,D,20250410,000000,4.32,4.3371,3.97,4.18,674089,0
+ABEO.US,D,20250411,000000,4.18,4.67,4.135,4.6,1017486,0
+ABEO.US,D,20250414,000000,4.65,4.986,4.57,4.95,1114569,0
+ABEO.US,D,20250415,000000,4.96,5.02,4.67,4.92,1140636,0
+ABEO.US,D,20250416,000000,4.86,4.93,4.67,4.85,692187,0
+ABEO.US,D,20250417,000000,4.87,4.955,4.815,4.84,822763,0
+ABEO.US,D,20250421,000000,4.81,4.99,4.66,4.92,1207650,0
+ABEO.US,D,20250422,000000,4.94,5.315,4.9,5.28,1261644,0
+ABEO.US,D,20250423,000000,5.65,5.68,5.11,5.22,1611692,0
+ABEO.US,D,20250424,000000,5.21,5.545,5.2,5.39,1351632,0
+ABEO.US,D,20250425,000000,5.4,5.48,5.225,5.33,1045501,0
+ABEO.US,D,20250428,000000,5.47,5.505,5.07,5.35,2163400,0
+ABEO.US,D,20250429,000000,5.32,5.55,4.87,5.3,14907321,0
+ABEO.US,D,20250430,000000,5.39,7.3236,5.335,6.56,18507617,0
+ABEO.US,D,20250501,000000,6.56,7.045,6.37,6.87,3448060,0
+ABEO.US,D,20250502,000000,6.96,7.08,6.55,6.56,1795626,0
+ABEO.US,D,20250505,000000,6.52,6.6892,6.2849,6.4,2171042,0
+ABEO.US,D,20250506,000000,6.25,6.25,5.75,5.755,2312292,0
+ABEO.US,D,20250507,000000,5.85,5.857,5.26,5.265,1691639,0
+ABEO.US,D,20250508,000000,5.25,5.515,5.12,5.49,1408212,0
+ABEO.US,D,20250509,000000,5.49,5.57,5.25,5.27,1151275,0
+ABEO.US,D,20250512,000000,5.8,6.16,5.465,5.6,3720673,0
+ABEO.US,D,20250513,000000,5.58,5.745,5.46,5.63,2079525,0
+ABEO.US,D,20250514,000000,5.76,5.7994,5.35,5.39,1642727,0
+ABEO.US,D,20250515,000000,5.36,5.9088,5.31,5.79,2007790,0
+ABEO.US,D,20250516,000000,5.755,6.12,5.615,6.1,1396297,0
+ABEO.US,D,20250519,000000,6.09,6.34,6.05,6.23,1197174,0
+ABEO.US,D,20250520,000000,6.18,6.435,6.15,6.42,1280540,0
+ABEO.US,D,20250521,000000,6.38,7.17,6.38,6.45,2665714,0
+ABEO.US,D,20250522,000000,6.36,6.84,6.21,6.58,898595,0
+ABEO.US,D,20250523,000000,6.5,6.67,6.36,6.42,957625,0
+ABEO.US,D,20250527,000000,6.47,6.5946,6.005,6.12,1547155,0
+ABEO.US,D,20250528,000000,6.1,6.1069,5.97,5.99,813521,0
+ABEO.US,D,20250529,000000,6.01,6.21,5.93,6.16,1621524,0
+ABEO.US,D,20250530,000000,6.1,6.28,5.9501,6.24,1000654,0
+ABEO.US,D,20250602,000000,6.31,6.5399,6.145,6.28,1010410,0
+ABEO.US,D,20250603,000000,6.25,6.4655,6.15,6.27,907832,0
+ABEO.US,D,20250604,000000,6.28,6.525,6.28,6.44,1119014,0
+ABEO.US,D,20250605,000000,6.44,6.58,6.3,6.48,673882,0
+ABEO.US,D,20250606,000000,6.55,6.83,6.52,6.74,940100,0
+ABEO.US,D,20250609,000000,6.78,6.84,6.49,6.54,1065355,0
+ABEO.US,D,20250610,000000,6.56,6.64,6.24,6.46,754627,0
+ABEO.US,D,20250611,000000,6.47,6.48,6.22,6.22,798199,0
+ABEO.US,D,20250612,000000,6.2,6.31,6.1,6.245,547963,0
+ABEO.US,D,20250613,000000,6.17,6.34,6.125,6.16,373885,0
+ABEO.US,D,20250616,000000,6.21,6.21,5.92,5.965,683644,0
+ABEO.US,D,20250617,000000,5.93,6.24,5.915,6,718866,0
+ABEO.US,D,20250618,000000,6.02,6.14,5.93,6,422348,0
+ABEO.US,D,20250620,000000,6.03,6.1299,5.7736,5.89,1209486,0
+ABEO.US,D,20250623,000000,5.87,5.92,5.6699,5.81,778127,0
+ABEO.US,D,20250624,000000,5.84,6.03,5.75,5.86,1116789,0
+ABEO.US,D,20250625,000000,5.86,6.03,5.66,5.98,1278737,0
+ABEO.US,D,20250626,000000,6,6.03,5.855,5.9,874554,0
+ABEO.US,D,20250627,000000,5.83,5.99,5.69,5.75,7021859,0
+ABEO.US,D,20250630,000000,5.79,5.8,5.635,5.68,955558,0
+ABEO.US,D,20250701,000000,5.66,5.715,5.49,5.57,1011376,0
+ABEO.US,D,20250702,000000,5.56,6.11,5.495,5.87,1379286,0
+ABEO.US,D,20250703,000000,5.85,5.915,5.78,5.89,372932,0
+ABEO.US,D,20250707,000000,5.91,5.91,5.675,5.75,750709,0
+ABEO.US,D,20250708,000000,5.75,5.925,5.74,5.84,614275,0
+ABEO.US,D,20250709,000000,5.85,5.92,5.775,5.83,974418,0
+ABEO.US,D,20250710,000000,5.77,5.875,5.7117,5.85,601704,0
+ABEO.US,D,20250711,000000,5.74,5.82,5.655,5.74,774309,0
+ABEO.US,D,20250714,000000,5.71,5.99,5.69,5.92,823540,0
+ABEO.US,D,20250715,000000,5.95,5.98,5.775,5.95,593765,0
+ABEO.US,D,20250716,000000,6.01,6.295,5.975,6.26,1036202,0
+ABEO.US,D,20250717,000000,6.26,6.715,6.22,6.63,910487,0
+ABEO.US,D,20250718,000000,6.71,6.92,6.58,6.59,721094,0
+ABEO.US,D,20250721,000000,6.63,7.12,6.63,6.75,739262,0
+ABEO.US,D,20250722,000000,6.75,6.8141,6.5,6.52,472113,0
+ABEO.US,D,20250723,000000,6.55,6.78,6.52,6.71,701066,0
+ABEO.US,D,20250724,000000,6.68,6.84,6.64,6.65,527282,0
+ABEO.US,D,20250725,000000,6.63,6.69,6.36,6.53,453034,0
+ABEO.US,D,20250728,000000,6.56,6.68,6.45,6.62,586589,0
+ABEO.US,D,20250729,000000,6.65,6.9187,6.6,6.75,633729,0
+ABEO.US,D,20250730,000000,6.77,6.935,6.73,6.8,482314,0
+ABEO.US,D,20250731,000000,6.73,6.9282,6.35,6.37,649811,0
+ABEO.US,D,20250801,000000,6.26,6.58,6.18,6.49,769570,0
+ABEO.US,D,20250804,000000,6.5,6.52,6.35,6.42,539259,0
+ABEO.US,D,20250805,000000,6.41,6.52,6.32,6.47,448362,0
+ABEO.US,D,20250806,000000,6.47,6.48,6.3,6.39,424454,0
+ABEO.US,D,20250807,000000,6.37,6.42,6.215,6.27,442869,0
+ABEO.US,D,20250808,000000,6.27,6.325,6.11,6.26,414488,0
+ABEO.US,D,20250811,000000,6.26,6.395,6.215,6.28,595662,0
+ABEO.US,D,20250812,000000,6.3,6.45,6.205,6.38,758993,0
+ABEO.US,D,20250813,000000,6.41,6.72,6.32,6.56,828996,0
+ABEO.US,D,20250814,000000,6.85,7.27,6.7662,7.23,1569022,0
+ABEO.US,D,20250815,000000,7.35,7.5401,7.11,7.13,1154210,0
+ABEO.US,D,20250818,000000,7.11,7.26,6.78,6.91,949984,0
+ABEO.US,D,20250819,000000,6.86,6.95,6.78,6.84,860173,0
+ABEO.US,D,20250820,000000,6.84,7.04,6.7,7,1019345,0
+ABEO.US,D,20250821,000000,6.96,7.145,6.94,7.11,624526,0
+ABEO.US,D,20250822,000000,7.18,7.39,7.12,7.23,851349,0
+ABEO.US,D,20250825,000000,7.24,7.32,6.98,7.01,544542,0
+ABEO.US,D,20250826,000000,7.02,7.13,6.93,7.11,347475,0
+ABEO.US,D,20250827,000000,7.11,7.15,6.89,6.9,598257,0
+ABEO.US,D,20250828,000000,6.875,7.125,6.855,6.88,669447,0
+ABEO.US,D,20250829,000000,6.93,6.95,6.735,6.83,404781,0
+ABEO.US,D,20250902,000000,6.84,7.05,6.79,6.85,526928,0
+ABEO.US,D,20250903,000000,6.88,7.04,6.82,6.95,478766,0
+ABEO.US,D,20250904,000000,6.95,6.9963,6.7692,6.86,449192,0
+ABEO.US,D,20250905,000000,6.87,7,6.81,6.89,536782,0
+ABEO.US,D,20250908,000000,6.89,6.96,6.7,6.7,652871,0
+ABEO.US,D,20250909,000000,6.71,6.85,6.605,6.83,616530,0
+ABEO.US,D,20250910,000000,6.8,6.95,6.53,6.53,961189,0
+ABEO.US,D,20250911,000000,6.58,6.8,6.58,6.75,686434,0
+ABEO.US,D,20250912,000000,6.75,6.7787,6.42,6.43,1181432,0
+ABEO.US,D,20250915,000000,6.45,6.45,5.675,5.725,2219976,0
+ABEO.US,D,20250916,000000,5.76,5.76,5.565,5.68,1507887,0
+ABEO.US,D,20250917,000000,5.67,5.82,5.52,5.64,1164108,0
+ABEO.US,D,20250918,000000,5.69,5.73,5.58,5.64,913270,0
+ABEO.US,D,20250919,000000,5.66,5.66,5.36,5.38,1635923,0
+ABEO.US,D,20250922,000000,5.38,5.58,5.2776,5.48,910551,0
+ABEO.US,D,20250923,000000,5.495,5.57,5.39,5.51,791467,0
+ABEO.US,D,20250924,000000,5.52,5.65,5.4588,5.55,691073,0
+ABEO.US,D,20250925,000000,5.5,5.53,5.31,5.36,880902,0
+ABEO.US,D,20250926,000000,5.36,5.5,5.31,5.44,1030175,0
+ABEO.US,D,20250929,000000,5.44,5.465,5.32,5.33,977177,0
+ABEO.US,D,20250930,000000,5.3,5.31,5.185,5.28,999298,0
+ABEO.US,D,20251001,000000,5.3,5.43,5.245,5.28,996425,0
+ABEO.US,D,20251002,000000,5.28,5.46,5.18,5.32,1556293,0
+ABEO.US,D,20251003,000000,5.4,5.49,5.305,5.41,1040263,0
+ABEO.US,D,20251006,000000,5.4,5.475,5.3,5.34,694281,0
+ABEO.US,D,20251007,000000,5.34,5.3758,5.215,5.25,802023,0
+ABEO.US,D,20251008,000000,5.26,5.73,5.23,5.54,1150875,0
+ABEO.US,D,20251009,000000,5.53,5.72,5.47,5.66,1207175,0
+ABEO.US,D,20251010,000000,5.69,5.69,5.31,5.36,1233323,0
+ABEO.US,D,20251013,000000,5.47,5.51,5.211,5.41,1024726,0
+ABEO.US,D,20251014,000000,5.33,5.4,5.25,5.35,839308,0
+ABEO.US,D,20251015,000000,5.38,5.68,5.35,5.53,1208561,0
+ABEO.US,D,20251016,000000,5.57,5.7,5.425,5.47,1044144,0
+ABEO.US,D,20251017,000000,5.4,5.505,5.335,5.38,814788,0
+ABEO.US,D,20251020,000000,5.48,5.595,5.26,5.5,1056208,0
+ABEO.US,D,20251021,000000,5.51,5.575,5.36,5.47,697875,0
+ABEO.US,D,20251022,000000,5.47,5.478,5.32,5.41,1349664,0
+ABEO.US,D,20251023,000000,5.41,5.5,5.285,5.42,1029805,0
+ABEO.US,D,20251024,000000,5.47,5.555,5.42,5.48,821559,0
+ABEO.US,D,20251027,000000,5.5,5.605,5.425,5.54,791628,0
+ABEO.US,D,20251028,000000,5.53,5.54,5.235,5.28,1566977,0
+ABEO.US,D,20251029,000000,5.25,5.26,4.97,4.99,2634490,0
+ABEO.US,D,20251030,000000,4.97,5.41,4.94,5.08,3907654,0
+ABEO.US,D,20251031,000000,5.04,5.04,4.8,4.81,3975871,0
+ABEO.US,D,20251103,000000,4.79,4.855,4.655,4.78,1288726,0
+ABEO.US,D,20251104,000000,4.68,4.735,4.51,4.56,2049939,0
+ABEO.US,D,20251105,000000,4.585,4.585,4.315,4.36,2278572,0
+ABEO.US,D,20251106,000000,4.36,4.36,4.1,4.19,2321977,0
+ABEO.US,D,20251107,000000,4.15,4.2399,4,4.2,2608281,0
+ABEO.US,D,20251110,000000,4.25,4.33,4.065,4.23,2458494,0
+ABEO.US,D,20251111,000000,4.25,4.33,4.12,4.17,2937188,0
+ABEO.US,D,20251112,000000,4.53,5.6,4.53,4.94,12351872,0
+ABEO.US,D,20251113,000000,4.9,4.91,4.49,4.53,4488364,0
+ABEO.US,D,20251114,000000,4.5,4.59,4.365,4.45,2636412,0
+ABEO.US,D,20251117,000000,4.4,4.63,4.39,4.51,2116176,0
+ABEO.US,D,20251118,000000,4.48,4.58,4.395,4.48,1545860,0
+ABEO.US,D,20251119,000000,4.48,4.48,4.16,4.2,2077952,0
+ABEO.US,D,20251120,000000,4.21,4.35,4.16,4.22,1847533,0
+ABEO.US,D,20251121,000000,4.21,4.57,4.19,4.48,1816669,0
+ABEO.US,D,20251124,000000,4.46,4.63,4.42,4.59,1311309,0
+ABEO.US,D,20251125,000000,4.63,4.905,4.6,4.88,1841003,0
+ABEO.US,D,20251126,000000,4.83,5.17,4.8,5.15,2556213,0
+ABEO.US,D,20251128,000000,5.15,5.15,5.04,5.07,525465,0
+ABEO.US,D,20251201,000000,4.99,5.015,4.76,4.78,1224381,0
+ABEO.US,D,20251202,000000,4.78,4.82,4.535,4.55,1535403,0
+ABEO.US,D,20251203,000000,4.58,4.78,4.53,4.73,1139013,0
+ABEO.US,D,20251204,000000,4.73,4.92,4.685,4.87,954877,0
+ABEO.US,D,20251205,000000,4.88,4.9,4.795,4.87,646367,0
+ABEO.US,D,20251208,000000,5.09,5.35,4.93,5.13,1761090,0
+ABEO.US,D,20251209,000000,5.13,5.288,5.07,5.24,1446109,0
+ABEO.US,D,20251210,000000,5.25,5.605,5.19,5.47,2323053,0
+ABEO.US,D,20251211,000000,5.5,5.58,5.375,5.52,1335395,0
+ABEO.US,D,20251212,000000,5.56,5.56,5.31,5.36,1022949,0
+ABEO.US,D,20251215,000000,5.39,5.39,5,5.08,1842455,0
+ABEO.US,D,20251216,000000,5.09,5.13,5,5,851219,0
+ABEO.US,D,20251217,000000,5.04,5.09,4.8,4.85,1012905,0
+ABEO.US,D,20251218,000000,4.88,4.93,4.81,4.92,852394,0
+ABEO.US,D,20251219,000000,4.94,5.16,4.92,5.11,1542845,0
+ABEO.US,D,20251222,000000,5.13,5.55,5.06,5.44,1333394,0
+ABEO.US,D,20251223,000000,5.4,5.495,5.23,5.3,1139495,0
+ABEO.US,D,20251224,000000,5.34,5.48,5.335,5.41,709586,0
+ABEO.US,D,20251226,000000,5.42,5.47,5.35,5.45,521719,0
+ABEO.US,D,20251229,000000,5.43,5.447313,5.21,5.37,891147,0
+ABEO.US,D,20251230,000000,5.4,5.42,5.16,5.18,720034,0
+ABEO.US,D,20251231,000000,5.19,5.36,5.11,5.27,921301,0
+ABEO.US,D,20260102,000000,5.3,5.355,5.155,5.31,1125553,0
+ABEO.US,D,20260105,000000,5.35,5.4,5.14,5.22,1101660,0
+ABEO.US,D,20260106,000000,5.19,5.21,5.07,5.16,1172379,0
+ABEO.US,D,20260107,000000,5.17,5.31,5.105,5.22,1113271,0
+ABEO.US,D,20260108,000000,5.11,5.165,5.0217,5.09,1659890,0
+ABEO.US,D,20260109,000000,5.1,5.335,5.1,5.19,1363681,0
+ABEO.US,D,20260112,000000,5.19,5.19,4.9846,5.1,1217809,0
+ABEO.US,D,20260113,000000,5.09,5.145,5,5.09,761827,0
+ABEO.US,D,20260114,000000,5.08,5.205,5.065,5.19,721423,0
+ABEO.US,D,20260115,000000,5.2,5.505,5.1,5.45,1620550,0
+ABEO.US,D,20260116,000000,5.48,5.685,5.195,5.25,2155693,0
+ABEO.US,D,20260120,000000,5.2,5.36,5.045,5.31,1393626,0
+ABEO.US,D,20260121,000000,5.31,5.38,5.185,5.31,1194794,0
+ABEO.US,D,20260122,000000,5.31,5.405,5.23,5.36,1363859,0
+ABEO.US,D,20260123,000000,5.37,5.37,5.14,5.16,1398205,0
+ABEO.US,D,20260126,000000,5.11,5.27,5,5.19,1014127,0
+ABEO.US,D,20260127,000000,5.14,5.2,5.054,5.11,1046947,0
+ABEO.US,D,20260128,000000,5.09,5.1,4.785,4.83,2117031,0
+ABEO.US,D,20260129,000000,4.81,5.17,4.7855,5.08,1629162,0
+ABEO.US,D,20260130,000000,5.03,5.16,4.98,5.09,672936,0
+ABEO.US,D,20260202,000000,5.1,5.23,4.9937,5.17,756615,0
+ABEO.US,D,20260203,000000,5.17,5.42,5.155,5.27,963428,0
+ABEO.US,D,20260204,000000,5.3,5.3,5.01,5.08,1153488,0
+ABEO.US,D,20260205,000000,5.13,5.13,4.895,4.9,1249795,0
+ABEO.US,D,20260206,000000,4.99,5.16,4.9301,5.13,878700,0
+ABEO.US,D,20260209,000000,5.11,5.225,5.03,5.13,1294236,0
+ABEO.US,D,20260210,000000,5.11,5.26,5.09,5.12,784592,0
+ABEO.US,D,20260211,000000,5.13,5.14,4.95,5.06,1342908,0
+ABEO.US,D,20260212,000000,5.09,5.13,4.935,4.99,836937,0
+ABEO.US,D,20260213,000000,5.01,5.09,4.975,5.01,437159,0
+ABEO.US,D,20260217,000000,4.99,5.0708,4.91,5.04,651819,0
+ABEO.US,D,20260218,000000,5.04,5.12,4.99,5.12,405724,0
diff --git a/daily/us/nasdaq stocks/1/absi.us.txt b/daily/us/nasdaq stocks/1/absi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf11d82b8d4ca7ae2c53dc0ce4de0b4e05c9ef60
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/absi.us.txt	
@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABSI.US,D,20210722,000000,21,22.8937,20.88,21.59,2545378,0
+ABSI.US,D,20210723,000000,22,24,21.5,22.89,664306,0
+ABSI.US,D,20210726,000000,23.2,24.81,23.0001,23.49,642508,0
+ABSI.US,D,20210727,000000,23.63,23.7774,22,23.2,584254,0
+ABSI.US,D,20210728,000000,23.1,24.75,22.85,24.5,1213535,0
+ABSI.US,D,20210729,000000,25.04,29.21,24.93,28.54,378061,0
+ABSI.US,D,20210730,000000,29.42,29.5819,27.26,28.48,201256,0
+ABSI.US,D,20210802,000000,28.76,29.98,28.76,29.29,306646,0
+ABSI.US,D,20210803,000000,29.5,31.39,29.0001,30.29,212896,0
+ABSI.US,D,20210804,000000,31.5301,31.5301,24.88,25.2,509893,0
+ABSI.US,D,20210805,000000,24.83,26.73,23.7,26.04,309975,0
+ABSI.US,D,20210806,000000,25.83,27.3,25.4,26.85,185171,0
+ABSI.US,D,20210809,000000,27.24,28.28,26.75,27.55,231992,0
+ABSI.US,D,20210810,000000,27.36,27.84,26.0264,26.57,224833,0
+ABSI.US,D,20210811,000000,26.79,26.79,23.72,23.82,191049,0
+ABSI.US,D,20210812,000000,24.07,26,23.69,23.85,242131,0
+ABSI.US,D,20210813,000000,23.97,25.39,23.6501,25.01,336368,0
+ABSI.US,D,20210816,000000,24.5,24.51,19.8,21.09,696893,0
+ABSI.US,D,20210817,000000,20.97,22.665,19.35,19.5,551675,0
+ABSI.US,D,20210818,000000,19.17,21.08,19.0301,20.52,263727,0
+ABSI.US,D,20210819,000000,20.38,21.29,20,20.5,374760,0
+ABSI.US,D,20210820,000000,20.67,23.125,20.01,22.52,219432,0
+ABSI.US,D,20210823,000000,22.78,23.62,22.09,22.39,207479,0
+ABSI.US,D,20210824,000000,22.17,23.28,22.056,22.62,166545,0
+ABSI.US,D,20210825,000000,22.48,22.48,19.85,19.85,221097,0
+ABSI.US,D,20210826,000000,19.99,21.8,19.9517,21.57,256602,0
+ABSI.US,D,20210827,000000,21.44,21.93,19.79,19.8,166863,0
+ABSI.US,D,20210830,000000,19.85,20.395,17.0001,18.21,407924,0
+ABSI.US,D,20210831,000000,18.41,19.64,18.27,18.78,212085,0
+ABSI.US,D,20210901,000000,18.94,19.389,18.17,18.88,223925,0
+ABSI.US,D,20210902,000000,19.07,19.59,18.675,19.41,95349,0
+ABSI.US,D,20210903,000000,19.32,20.44,19.01,20.08,114441,0
+ABSI.US,D,20210907,000000,20.03,20.94,17.05,17.25,476268,0
+ABSI.US,D,20210908,000000,17.21,17.38,14.09,14.28,645466,0
+ABSI.US,D,20210909,000000,14.5,14.7,13.6828,14.3,348225,0
+ABSI.US,D,20210910,000000,14.27,14.53,13.69,14.04,231037,0
+ABSI.US,D,20210913,000000,14.01,14.37,13.751,14.22,176613,0
+ABSI.US,D,20210914,000000,14.32,14.78,13.82,14.22,276211,0
+ABSI.US,D,20210915,000000,14.31,14.95,13.91,13.97,322230,0
+ABSI.US,D,20210916,000000,14,14.29,12.27,12.64,392860,0
+ABSI.US,D,20210917,000000,13.2,13.2,11.67,11.97,1929759,0
+ABSI.US,D,20210920,000000,11.72,11.84,10.315,10.97,521387,0
+ABSI.US,D,20210921,000000,11.11,11.18,10.21,10.37,345447,0
+ABSI.US,D,20210922,000000,10.39,11.59,10.175,11.12,299822,0
+ABSI.US,D,20210923,000000,11.1,11.625,10.92,11.46,168319,0
+ABSI.US,D,20210924,000000,11.26,11.55,11.08,11.31,229214,0
+ABSI.US,D,20210927,000000,11.21,11.89,10.8,11.68,285866,0
+ABSI.US,D,20210928,000000,11.51,11.8,10.51,10.88,383806,0
+ABSI.US,D,20210929,000000,11,11.85,10.9,11.48,253579,0
+ABSI.US,D,20210930,000000,11.57,12.24,11.5059,11.63,207019,0
+ABSI.US,D,20211001,000000,11.73,12.485,11.11,12.42,355844,0
+ABSI.US,D,20211004,000000,12.31,12.71,10.71,10.88,458002,0
+ABSI.US,D,20211005,000000,10.89,11.31,10.4,11.03,448957,0
+ABSI.US,D,20211006,000000,10.89,11.905,10.42,11.54,101618,0
+ABSI.US,D,20211007,000000,11.67,12.49,10.65,10.76,329422,0
+ABSI.US,D,20211008,000000,10.81,11.59,10.01,10.03,140371,0
+ABSI.US,D,20211011,000000,10.16,10.45,9.62,9.95,170566,0
+ABSI.US,D,20211012,000000,10.04,10.3399,9.62,10.01,99797,0
+ABSI.US,D,20211013,000000,10.14,11.005,10.14,10.42,113622,0
+ABSI.US,D,20211014,000000,10.59,11.1467,10.42,10.59,68290,0
+ABSI.US,D,20211015,000000,10.98,11.28,10.32,10.63,62721,0
+ABSI.US,D,20211018,000000,10.5,11.155,10.2159,10.91,114703,0
+ABSI.US,D,20211019,000000,10.81,11.825,10.81,11.64,173181,0
+ABSI.US,D,20211020,000000,11.84,11.84,11.01,11.19,112134,0
+ABSI.US,D,20211021,000000,11.13,11.99,10.8,11.86,109125,0
+ABSI.US,D,20211022,000000,11.78,12.43,11.41,11.65,124540,0
+ABSI.US,D,20211025,000000,11.51,12.1653,11.36,11.82,80376,0
+ABSI.US,D,20211026,000000,11.84,13.0799,11.48,12.91,187805,0
+ABSI.US,D,20211027,000000,12.69,14.34,12.69,13.83,315862,0
+ABSI.US,D,20211028,000000,13.93,14.5,13.21,14.3,134951,0
+ABSI.US,D,20211029,000000,14.15,14.9,13.95,14.67,143137,0
+ABSI.US,D,20211101,000000,14.8,15.7494,14.54,15.55,134903,0
+ABSI.US,D,20211102,000000,15.53,16.4493,15.29,16.17,128244,0
+ABSI.US,D,20211103,000000,16.17,17.34,15.13,17.27,177580,0
+ABSI.US,D,20211104,000000,17.27,17.525,16.33,17.02,143212,0
+ABSI.US,D,20211105,000000,17.17,17.24,16.31,16.88,86269,0
+ABSI.US,D,20211108,000000,17.11,18.12,16.49,18.03,253305,0
+ABSI.US,D,20211109,000000,16.13,17,13.33,14.23,447249,0
+ABSI.US,D,20211110,000000,13.21,13.39,10.68,12.89,731033,0
+ABSI.US,D,20211111,000000,13.09,13.349,12.3001,12.96,239226,0
+ABSI.US,D,20211112,000000,12.9,12.9,11.05,11.18,271878,0
+ABSI.US,D,20211115,000000,11.41,11.41,10.75,11.33,255520,0
+ABSI.US,D,20211116,000000,11.24,12.15,11.0605,12.07,172597,0
+ABSI.US,D,20211117,000000,12.14,12.61,12.065,12.34,155100,0
+ABSI.US,D,20211118,000000,12.36,12.38,11.01,11.07,200467,0
+ABSI.US,D,20211119,000000,11.06,11.318,10.96,11.05,123049,0
+ABSI.US,D,20211122,000000,11.18,11.53,10.33,10.5,205829,0
+ABSI.US,D,20211123,000000,10.41,10.96,10.26,10.75,158480,0
+ABSI.US,D,20211124,000000,10.88,11.3,10.02,11.24,128264,0
+ABSI.US,D,20211126,000000,11.12,11.46,10.65,11.01,102012,0
+ABSI.US,D,20211129,000000,11.41,11.43,10.5,11.02,223701,0
+ABSI.US,D,20211130,000000,11.15,11.38,10.05,10.55,141774,0
+ABSI.US,D,20211201,000000,10.78,11.58,10.46,10.49,148414,0
+ABSI.US,D,20211202,000000,10.49,10.93,10.03,10.56,188141,0
+ABSI.US,D,20211203,000000,10.61,11,9.671,9.86,216993,0
+ABSI.US,D,20211206,000000,9.96,10.5799,9.3,10.24,302068,0
+ABSI.US,D,20211207,000000,10.5,11.53,10.25,11.01,149667,0
+ABSI.US,D,20211208,000000,10.94,11.91,10.59,11.49,150949,0
+ABSI.US,D,20211209,000000,11.34,11.705,10.421,10.56,160939,0
+ABSI.US,D,20211210,000000,10.62,11.105,9.96,10.18,131477,0
+ABSI.US,D,20211213,000000,10.2,10.81,10.04,10.5,170931,0
+ABSI.US,D,20211214,000000,10.23,10.745,9.69,10.07,151453,0
+ABSI.US,D,20211215,000000,10.14,10.37,9.31,10.18,277054,0
+ABSI.US,D,20211216,000000,10.3,10.55,9.08,9.35,372869,0
+ABSI.US,D,20211217,000000,9.18,10.2,9,9.48,1966009,0
+ABSI.US,D,20211220,000000,9.5,9.68,8.65,8.98,441160,0
+ABSI.US,D,20211221,000000,9.12,9.295,8.41,9.06,486850,0
+ABSI.US,D,20211222,000000,9.1,9.21,8.68,8.81,351150,0
+ABSI.US,D,20211223,000000,8.81,8.89,8.45,8.67,352670,0
+ABSI.US,D,20211227,000000,9.06,9.06,8.22,8.29,172113,0
+ABSI.US,D,20211228,000000,8.36,8.36,7.8,8.1,266913,0
+ABSI.US,D,20211229,000000,8.08,8.09,7.6005,7.88,197942,0
+ABSI.US,D,20211230,000000,7.94,9.389,7.8803,8.6,444489,0
+ABSI.US,D,20211231,000000,8.53,8.72,8.03,8.2,372212,0
+ABSI.US,D,20220103,000000,8.24,8.66,7.9232,8.33,342598,0
+ABSI.US,D,20220104,000000,8.45,8.57,7.5,7.71,316639,0
+ABSI.US,D,20220105,000000,7.7,7.82,6.96,7.04,512107,0
+ABSI.US,D,20220106,000000,7.01,7.045,6.12,6.14,632467,0
+ABSI.US,D,20220107,000000,9.11,9.26,7.08,7.19,43862607,0
+ABSI.US,D,20220110,000000,6.88,7.64,6.22,7.33,3793999,0
+ABSI.US,D,20220111,000000,7.38,7.6698,7.05,7.57,1150494,0
+ABSI.US,D,20220112,000000,7.47,7.57,7.2259,7.24,825754,0
+ABSI.US,D,20220113,000000,7.2,7.38,6.71,6.74,954579,0
+ABSI.US,D,20220114,000000,6.63,6.82,6.46,6.64,822371,0
+ABSI.US,D,20220118,000000,6.53,6.99,6.44,6.61,977925,0
+ABSI.US,D,20220119,000000,6.67,7.08,6.45,6.8,975159,0
+ABSI.US,D,20220120,000000,7.23,7.89,7.07,7.14,1525504,0
+ABSI.US,D,20220121,000000,7.02,7.4399,6.711,6.76,690173,0
+ABSI.US,D,20220124,000000,6.52,6.87,6.25,6.64,1385978,0
+ABSI.US,D,20220125,000000,6.63,6.63,6.22,6.44,2333318,0
+ABSI.US,D,20220126,000000,6.5,6.88,6.43,6.49,913261,0
+ABSI.US,D,20220127,000000,6.53,6.69,5.84,5.87,1148017,0
+ABSI.US,D,20220128,000000,5.82,6.28,5.6301,6.26,523809,0
+ABSI.US,D,20220131,000000,6.25,6.74,6.23,6.73,711741,0
+ABSI.US,D,20220201,000000,7.05,7.27,6.67,7.24,883083,0
+ABSI.US,D,20220202,000000,7.28,7.43,7.1,7.38,465977,0
+ABSI.US,D,20220203,000000,7.12,7.3263,6.88,6.96,456493,0
+ABSI.US,D,20220204,000000,6.95,7.33,6.7712,7.2,540074,0
+ABSI.US,D,20220207,000000,7.19,7.57,7.18,7.38,584436,0
+ABSI.US,D,20220208,000000,7.28,7.91,7.23,7.85,701284,0
+ABSI.US,D,20220209,000000,7.91,8.605,7.82,8.58,715466,0
+ABSI.US,D,20220210,000000,8.35,9.0781,8.24,8.95,874443,0
+ABSI.US,D,20220211,000000,8.85,9.26,8.76,9.15,676479,0
+ABSI.US,D,20220214,000000,9.01,9.32,8.57,8.78,512787,0
+ABSI.US,D,20220215,000000,8.91,8.92,8.46,8.83,1418499,0
+ABSI.US,D,20220216,000000,8.74,9.1,8.57,8.94,332296,0
+ABSI.US,D,20220217,000000,8.92,9.005,8.63,8.66,290216,0
+ABSI.US,D,20220218,000000,8.58,8.6437,7.79,8.275,621235,0
+ABSI.US,D,20220222,000000,8.16,8.56,8.0999,8.39,502814,0
+ABSI.US,D,20220223,000000,8.41,8.45,7.71,7.73,643823,0
+ABSI.US,D,20220224,000000,7.04,8.74,6.8,8.705,664226,0
+ABSI.US,D,20220225,000000,8.64,9.07,8.4162,9.06,466787,0
+ABSI.US,D,20220228,000000,8.92,9.55,8.92,9.37,781285,0
+ABSI.US,D,20220301,000000,9.27,9.59,9.03,9.28,433265,0
+ABSI.US,D,20220302,000000,9.26,9.6192,9.1,9.46,448770,0
+ABSI.US,D,20220303,000000,9.41,9.68,8.56,8.68,433383,0
+ABSI.US,D,20220304,000000,8.64,8.86,8.43,8.58,507183,0
+ABSI.US,D,20220307,000000,8.63,9.2,8.56,8.66,885444,0
+ABSI.US,D,20220308,000000,8.66,8.76,8.1,8.1,570751,0
+ABSI.US,D,20220309,000000,8.2,9.01,8.12,8.91,624917,0
+ABSI.US,D,20220310,000000,8.7,9.15,8.54,9.01,513140,0
+ABSI.US,D,20220311,000000,9.11,9.38,8.91,9.02,576907,0
+ABSI.US,D,20220314,000000,8.97,9.1,7.4,7.48,943139,0
+ABSI.US,D,20220315,000000,7.43,8.15,7.285,8.13,485913,0
+ABSI.US,D,20220316,000000,8.2,9.07,8.14,8.45,1156677,0
+ABSI.US,D,20220317,000000,8.4,8.93,8.4,8.87,981097,0
+ABSI.US,D,20220318,000000,8.52,9.25,8.23,8.34,5514713,0
+ABSI.US,D,20220321,000000,8.28,8.39,7.02,7.025,1246701,0
+ABSI.US,D,20220322,000000,7.11,7.65,6.8704,7.48,1136063,0
+ABSI.US,D,20220323,000000,7.45,7.64,6.52,7.53,1419472,0
+ABSI.US,D,20220324,000000,7.58,8.35,7.49,8.33,631623,0
+ABSI.US,D,20220325,000000,8.33,8.39,7.57,7.7,591595,0
+ABSI.US,D,20220328,000000,7.72,7.92,7.375,7.59,237133,0
+ABSI.US,D,20220329,000000,7.69,8.505,7.69,8.41,454145,0
+ABSI.US,D,20220330,000000,8.27,8.98,8.27,8.48,317744,0
+ABSI.US,D,20220331,000000,8.52,8.57,8.27,8.43,291013,0
+ABSI.US,D,20220401,000000,8.58,8.84,8.31,8.82,352569,0
+ABSI.US,D,20220404,000000,8.82,9.09,8.58,8.83,210672,0
+ABSI.US,D,20220405,000000,8.79,8.94,8.245,8.29,215340,0
+ABSI.US,D,20220406,000000,8.27,8.27,7.61,7.85,341547,0
+ABSI.US,D,20220407,000000,8,8,7.37,7.64,259940,0
+ABSI.US,D,20220408,000000,7.55,7.77,7.17,7.31,236403,0
+ABSI.US,D,20220411,000000,7.21,7.47,6.94,7.22,259176,0
+ABSI.US,D,20220412,000000,7.48,7.69,7.135,7.25,222643,0
+ABSI.US,D,20220413,000000,7.26,7.72,7.12,7.69,228252,0
+ABSI.US,D,20220414,000000,7.7,7.79,7.29,7.45,457843,0
+ABSI.US,D,20220418,000000,7.38,7.567,7.14,7.44,158433,0
+ABSI.US,D,20220419,000000,7.4,7.88,7.26,7.76,192844,0
+ABSI.US,D,20220420,000000,7.67,8.03,7.51,7.86,258119,0
+ABSI.US,D,20220421,000000,7.95,8.1,7.26,7.29,304501,0
+ABSI.US,D,20220422,000000,7.16,7.365,6.97,7.17,165788,0
+ABSI.US,D,20220425,000000,7.13,7.46,7.12,7.36,229254,0
+ABSI.US,D,20220426,000000,7.42,7.42,6.51,6.53,265328,0
+ABSI.US,D,20220427,000000,6.5,6.745,6.5,6.51,168167,0
+ABSI.US,D,20220428,000000,6.58,6.68,6.04,6.2,549278,0
+ABSI.US,D,20220429,000000,6.1,6.36,5.84,5.91,270188,0
+ABSI.US,D,20220502,000000,5.87,6.07,5.69,6.07,369533,0
+ABSI.US,D,20220503,000000,6.1,6.38,5.95,6.04,240063,0
+ABSI.US,D,20220504,000000,6.03,6.03,5.62,5.85,891165,0
+ABSI.US,D,20220505,000000,5.68,5.95,5.15,5.22,447472,0
+ABSI.US,D,20220506,000000,5.15,5.15,4.62,4.87,474010,0
+ABSI.US,D,20220509,000000,4.66,4.71,4.19,4.29,523851,0
+ABSI.US,D,20220510,000000,4.18,4.3,3.715,4,853784,0
+ABSI.US,D,20220511,000000,3.82,3.89,3.38,3.49,733455,0
+ABSI.US,D,20220512,000000,3.42,3.73,3.315,3.55,761913,0
+ABSI.US,D,20220513,000000,3.57,3.9296,3.57,3.83,1483556,0
+ABSI.US,D,20220516,000000,3.87,3.93,3.6,3.64,451978,0
+ABSI.US,D,20220517,000000,3.76,3.85,3.652,3.76,381163,0
+ABSI.US,D,20220518,000000,3.67,3.84,3.42,3.44,424850,0
+ABSI.US,D,20220519,000000,3.43,3.74,3.39,3.53,496051,0
+ABSI.US,D,20220520,000000,3.6,3.74,3.39,3.5,402758,0
+ABSI.US,D,20220523,000000,3.54,3.69,3.38,3.55,346971,0
+ABSI.US,D,20220524,000000,3.5,3.64,3.361,3.46,369227,0
+ABSI.US,D,20220525,000000,3.45,3.6888,3.39,3.48,349583,0
+ABSI.US,D,20220526,000000,3.5,3.79,3.49,3.54,318012,0
+ABSI.US,D,20220527,000000,3.59,3.9,3.57,3.87,411414,0
+ABSI.US,D,20220531,000000,3.91,3.99,3.63,3.65,539156,0
+ABSI.US,D,20220601,000000,3.7,3.78,3.43,3.52,346174,0
+ABSI.US,D,20220602,000000,3.51,3.86,3.43,3.85,415654,0
+ABSI.US,D,20220603,000000,3.85,3.88,3.62,3.64,413953,0
+ABSI.US,D,20220606,000000,3.85,3.85,3.31,3.36,452244,0
+ABSI.US,D,20220607,000000,3.27,3.33,3.15,3.31,294699,0
+ABSI.US,D,20220608,000000,3.31,3.59,3.31,3.39,366635,0
+ABSI.US,D,20220609,000000,3.43,3.45,3.22,3.3,263174,0
+ABSI.US,D,20220610,000000,3.2,3.25,3.1,3.13,219735,0
+ABSI.US,D,20220613,000000,2.95,3.18,2.93,3.16,464855,0
+ABSI.US,D,20220614,000000,3.16,3.38,3.02,3.32,588146,0
+ABSI.US,D,20220615,000000,3.35,3.71,3.22,3.62,780505,0
+ABSI.US,D,20220616,000000,3.43,3.53,3.3,3.41,920363,0
+ABSI.US,D,20220617,000000,3.42,3.79,3.4,3.48,749764,0
+ABSI.US,D,20220621,000000,3.53,3.65,3.42,3.45,510147,0
+ABSI.US,D,20220622,000000,3.4,3.64,3.29,3.47,617443,0
+ABSI.US,D,20220623,000000,3.51,3.76,3.48,3.75,290781,0
+ABSI.US,D,20220624,000000,3.79,4.05,3.67,3.97,1376597,0
+ABSI.US,D,20220627,000000,4.01,4.02,3.66,3.74,200360,0
+ABSI.US,D,20220628,000000,3.76,3.8078,3.47,3.59,244297,0
+ABSI.US,D,20220629,000000,3.55,3.55,3.28,3.46,281738,0
+ABSI.US,D,20220630,000000,3.39,3.43,3.28,3.32,234158,0
+ABSI.US,D,20220701,000000,3.31,3.445,3.28,3.33,163289,0
+ABSI.US,D,20220705,000000,3.27,3.46,3.17,3.44,265042,0
+ABSI.US,D,20220706,000000,3.45,3.4954,3.31,3.35,221432,0
+ABSI.US,D,20220707,000000,3.37,3.495,3.32,3.45,264461,0
+ABSI.US,D,20220708,000000,3.41,3.77,3.41,3.55,303337,0
+ABSI.US,D,20220711,000000,3.59,3.59,3.19,3.23,331241,0
+ABSI.US,D,20220712,000000,3.22,3.3,3.08,3.13,147239,0
+ABSI.US,D,20220713,000000,3.05,3.25,3.02,3.21,136841,0
+ABSI.US,D,20220714,000000,3.18,3.3,3.045,3.25,278073,0
+ABSI.US,D,20220715,000000,3.33,3.405,3.185,3.38,295571,0
+ABSI.US,D,20220718,000000,3.6,3.76,3.29,3.37,251970,0
+ABSI.US,D,20220719,000000,3.45,3.69,3.41,3.58,563091,0
+ABSI.US,D,20220720,000000,3.59,3.88,3.53,3.64,238377,0
+ABSI.US,D,20220721,000000,3.61,3.63,3.56,3.59,66312,0
+ABSI.US,D,20220722,000000,3.65,3.71,3.35,3.37,126235,0
+ABSI.US,D,20220725,000000,3.34,3.39,3.22,3.24,270263,0
+ABSI.US,D,20220726,000000,3.2,3.27,3.11,3.2,55016,0
+ABSI.US,D,20220727,000000,3.31,3.43,3.21,3.4,127010,0
+ABSI.US,D,20220728,000000,3.4,3.48,3.26,3.4,105133,0
+ABSI.US,D,20220729,000000,3.38,3.46,3.26,3.29,129961,0
+ABSI.US,D,20220801,000000,3.26,3.42,3.14,3.38,217902,0
+ABSI.US,D,20220802,000000,3.33,3.6232,3.33,3.5,592267,0
+ABSI.US,D,20220803,000000,3.55,3.79,3.35,3.57,569762,0
+ABSI.US,D,20220804,000000,3.63,3.77,3.5,3.66,524655,0
+ABSI.US,D,20220805,000000,3.6,3.85,3.53,3.71,376099,0
+ABSI.US,D,20220808,000000,3.76,3.98,3.735,3.87,522621,0
+ABSI.US,D,20220809,000000,3.85,4.18,3.67,3.9,616220,0
+ABSI.US,D,20220810,000000,4,4.39,3.91,4.2,684841,0
+ABSI.US,D,20220811,000000,4.19,7.04,4.03,4.79,15061345,0
+ABSI.US,D,20220812,000000,5.13,5.34,4.7,4.78,1865205,0
+ABSI.US,D,20220815,000000,4.75,4.915,4.67,4.83,449860,0
+ABSI.US,D,20220816,000000,4.78,4.8,4.55,4.58,316932,0
+ABSI.US,D,20220817,000000,4.48,4.53,4.32,4.33,295016,0
+ABSI.US,D,20220818,000000,4.27,4.3004,4.08,4.23,397112,0
+ABSI.US,D,20220819,000000,4.17,4.17,3.93,4,310921,0
+ABSI.US,D,20220822,000000,3.93,4.01,3.85,3.93,208573,0
+ABSI.US,D,20220823,000000,3.96,4.36,3.935,4.25,320521,0
+ABSI.US,D,20220824,000000,4.25,4.5,4.25,4.38,598097,0
+ABSI.US,D,20220825,000000,4.52,4.68,4.26,4.36,240381,0
+ABSI.US,D,20220826,000000,4.36,4.44,4.12,4.18,342342,0
+ABSI.US,D,20220829,000000,4.15,4.245,3.29,3.3,505157,0
+ABSI.US,D,20220830,000000,3.47,3.47,3.05,3.23,875513,0
+ABSI.US,D,20220831,000000,3.22,3.38,3.2,3.37,199512,0
+ABSI.US,D,20220901,000000,3.33,3.62,3.23,3.6,502300,0
+ABSI.US,D,20220902,000000,3.55,3.63,3.33,3.39,306109,0
+ABSI.US,D,20220906,000000,3.47,3.73,3.35,3.56,417895,0
+ABSI.US,D,20220907,000000,3.57,3.87,3.57,3.79,321007,0
+ABSI.US,D,20220908,000000,3.78,4.0773,3.72,3.99,306009,0
+ABSI.US,D,20220909,000000,4.05,4.3076,4.05,4.14,309883,0
+ABSI.US,D,20220912,000000,4.15,4.35,4.13,4.32,260585,0
+ABSI.US,D,20220913,000000,4.19,4.41,4.13,4.29,315028,0
+ABSI.US,D,20220914,000000,4.28,4.35,4.05,4.14,977700,0
+ABSI.US,D,20220915,000000,4.08,4.36,3.96,4,572965,0
+ABSI.US,D,20220916,000000,3.94,3.94,3.51,3.67,1951121,0
+ABSI.US,D,20220919,000000,3.65,3.725,3.475,3.66,360023,0
+ABSI.US,D,20220920,000000,3.71,3.71,3.505,3.55,446328,0
+ABSI.US,D,20220921,000000,3.57,3.63,3.34,3.41,216348,0
+ABSI.US,D,20220922,000000,3.38,3.4,3.19,3.25,178946,0
+ABSI.US,D,20220923,000000,3.16,3.25,3.045,3.11,348661,0
+ABSI.US,D,20220926,000000,3.08,3.2,2.9001,2.95,400264,0
+ABSI.US,D,20220927,000000,2.98,3.07,2.93,3.05,250534,0
+ABSI.US,D,20220928,000000,3.06,3.33,3.04,3.27,217040,0
+ABSI.US,D,20220929,000000,3.19,3.19,3.03,3.12,187309,0
+ABSI.US,D,20220930,000000,3.18,3.27,3.07,3.13,196637,0
+ABSI.US,D,20221003,000000,3.16,3.16,2.86,2.97,310441,0
+ABSI.US,D,20221004,000000,3.04,3.37,2.96,3.27,361082,0
+ABSI.US,D,20221005,000000,3.21,3.27,3.0201,3.08,114749,0
+ABSI.US,D,20221006,000000,3.05,3.19,3.04,3.16,113778,0
+ABSI.US,D,20221007,000000,3.1,3.11,2.87,2.89,103638,0
+ABSI.US,D,20221010,000000,2.89,3.05,2.8,2.91,173242,0
+ABSI.US,D,20221011,000000,2.955,2.96,2.68,2.86,169181,0
+ABSI.US,D,20221012,000000,2.84,2.91,2.73,2.89,129719,0
+ABSI.US,D,20221013,000000,2.79,2.91,2.67,2.85,179385,0
+ABSI.US,D,20221014,000000,2.9,2.92,2.74,2.82,134765,0
+ABSI.US,D,20221017,000000,2.88,3.13,2.82,3.04,232995,0
+ABSI.US,D,20221018,000000,3.14,3.48,3.1,3.415,317809,0
+ABSI.US,D,20221019,000000,3.31,3.38,2.98,3.15,161575,0
+ABSI.US,D,20221020,000000,3.15,3.315,2.91,2.93,170240,0
+ABSI.US,D,20221021,000000,2.95,2.97,2.7,2.85,250269,0
+ABSI.US,D,20221024,000000,2.85,3.03,2.58,2.63,179445,0
+ABSI.US,D,20221025,000000,2.63,3.13,2.63,3.09,487965,0
+ABSI.US,D,20221026,000000,3.1,3.32,3.035,3.2,156622,0
+ABSI.US,D,20221027,000000,3.24,3.28,3,3.09,141537,0
+ABSI.US,D,20221028,000000,3.12,3.275,3.02,3.22,164601,0
+ABSI.US,D,20221031,000000,3.2,3.25,3.055,3.16,107301,0
+ABSI.US,D,20221101,000000,3.21,3.33,3.08,3.1,243446,0
+ABSI.US,D,20221102,000000,3.08,3.185,2.91,2.92,189855,0
+ABSI.US,D,20221103,000000,2.89,3.115,2.85,2.96,125570,0
+ABSI.US,D,20221104,000000,3.05,3.05,2.74,2.91,154954,0
+ABSI.US,D,20221107,000000,2.93,3.04,2.84,2.98,220305,0
+ABSI.US,D,20221108,000000,3.04,3.21,3,3.07,151115,0
+ABSI.US,D,20221109,000000,3.03,3.46,2.9,3.17,192749,0
+ABSI.US,D,20221110,000000,3.29,3.63,3,3.06,413842,0
+ABSI.US,D,20221111,000000,3.06,3.71,3.05,3.58,660938,0
+ABSI.US,D,20221114,000000,3.52,3.58,3.1,3.12,221154,0
+ABSI.US,D,20221115,000000,3.15,3.42,3.04,3.115,258713,0
+ABSI.US,D,20221116,000000,3.12,3.15,2.62,2.69,435857,0
+ABSI.US,D,20221117,000000,2.66,2.69,2.38,2.46,339840,0
+ABSI.US,D,20221118,000000,2.63,2.63,2.18,2.26,448746,0
+ABSI.US,D,20221121,000000,2.2,2.42,2.19,2.24,228671,0
+ABSI.US,D,20221122,000000,2.29,2.29,2.02,2.2,492796,0
+ABSI.US,D,20221123,000000,2.19,2.27,2.16,2.2,136566,0
+ABSI.US,D,20221125,000000,2.23,2.3206,2.12,2.24,157679,0
+ABSI.US,D,20221128,000000,2.35,2.73,2.25,2.295,797148,0
+ABSI.US,D,20221129,000000,2.34,2.39,2.19,2.285,442784,0
+ABSI.US,D,20221130,000000,2.34,2.52,2.24,2.5,859803,0
+ABSI.US,D,20221201,000000,2.57,2.68,2.48,2.53,537734,0
+ABSI.US,D,20221202,000000,2.54,2.66,2.36,2.65,434528,0
+ABSI.US,D,20221205,000000,2.76,2.8799,2.3601,2.4,894535,0
+ABSI.US,D,20221206,000000,2.48,2.65,2.42,2.55,389442,0
+ABSI.US,D,20221207,000000,2.61,2.72,2.5,2.55,506022,0
+ABSI.US,D,20221208,000000,2.62,2.95,2.51,2.91,434670,0
+ABSI.US,D,20221209,000000,2.89,2.9947,2.62,2.62,371388,0
+ABSI.US,D,20221212,000000,2.7,2.78,2.57,2.76,316849,0
+ABSI.US,D,20221213,000000,2.93,3.2392,2.65,2.68,558227,0
+ABSI.US,D,20221214,000000,2.66,2.89,2.61,2.79,275955,0
+ABSI.US,D,20221215,000000,2.74,2.803,2.6,2.61,372081,0
+ABSI.US,D,20221216,000000,2.6,2.6,2.26,2.5,820284,0
+ABSI.US,D,20221219,000000,2.5,2.5699,2.28,2.38,363417,0
+ABSI.US,D,20221220,000000,2.41,2.5,2.33,2.38,166477,0
+ABSI.US,D,20221221,000000,2.44,2.51,2.35,2.44,179157,0
+ABSI.US,D,20221222,000000,2.42,2.42,2.13,2.215,407559,0
+ABSI.US,D,20221223,000000,2.22,2.22,2.14,2.17,223962,0
+ABSI.US,D,20221227,000000,2.2,2.27,1.94,2,512794,0
+ABSI.US,D,20221228,000000,2.02,2.12,2,2.09,242023,0
+ABSI.US,D,20221229,000000,2.12,2.39,2.1,2.24,606669,0
+ABSI.US,D,20221230,000000,2.23,2.23,2.03,2.1,736260,0
+ABSI.US,D,20230103,000000,2.2,2.675,2.2,2.26,954408,0
+ABSI.US,D,20230104,000000,2.26,2.47,2.19,2.46,427762,0
+ABSI.US,D,20230105,000000,2.4,2.54,2.34,2.38,356015,0
+ABSI.US,D,20230106,000000,2.4,2.48,2.21,2.43,291061,0
+ABSI.US,D,20230109,000000,2.49,2.5485,2.4,2.43,186554,0
+ABSI.US,D,20230110,000000,2.42,2.57,2.41,2.56,232222,0
+ABSI.US,D,20230111,000000,2.58,2.75,2.52,2.57,368396,0
+ABSI.US,D,20230112,000000,2.61,2.84,2.48,2.82,352219,0
+ABSI.US,D,20230113,000000,2.82,2.96,2.76,2.88,241404,0
+ABSI.US,D,20230117,000000,2.94,3.09,2.84,2.89,341437,0
+ABSI.US,D,20230118,000000,2.91,3.08,2.8,2.91,302581,0
+ABSI.US,D,20230119,000000,2.86,2.89,2.28,2.36,835251,0
+ABSI.US,D,20230120,000000,2.42,2.8015,2.36,2.69,596034,0
+ABSI.US,D,20230123,000000,2.85,3.24,2.8103,3.09,1075652,0
+ABSI.US,D,20230124,000000,3.11,3.2515,2.93,3.12,467462,0
+ABSI.US,D,20230125,000000,3.11,3.1199,2.85,3,305696,0
+ABSI.US,D,20230126,000000,3.08,3.32,3.02,3.3,461202,0
+ABSI.US,D,20230127,000000,3.26,3.4399,3.23,3.26,515112,0
+ABSI.US,D,20230130,000000,3.31,3.4,2.96,3.04,502329,0
+ABSI.US,D,20230131,000000,3.1,3.3085,3.01,3.14,411358,0
+ABSI.US,D,20230201,000000,3.16,3.305,3.04,3.23,498614,0
+ABSI.US,D,20230202,000000,3.35,3.44,3.23,3.39,382111,0
+ABSI.US,D,20230203,000000,3.4,3.63,3.3104,3.35,543484,0
+ABSI.US,D,20230206,000000,3.46,3.6,3.385,3.41,675623,0
+ABSI.US,D,20230207,000000,3.43,3.44,3.21,3.36,703258,0
+ABSI.US,D,20230208,000000,3.32,3.5385,3.01,3.05,840928,0
+ABSI.US,D,20230209,000000,3.11,3.25,2.87,2.895,510612,0
+ABSI.US,D,20230210,000000,2.88,2.93,2.5,2.615,1104418,0
+ABSI.US,D,20230213,000000,2.62,2.705,2.57,2.62,433874,0
+ABSI.US,D,20230214,000000,2.57,2.74,2.53,2.69,556100,0
+ABSI.US,D,20230215,000000,2.69,2.8,2.66,2.77,266526,0
+ABSI.US,D,20230216,000000,2.74,2.76,2.57,2.6,308699,0
+ABSI.US,D,20230217,000000,2.6,2.72,2.52,2.67,368459,0
+ABSI.US,D,20230221,000000,2.66,2.71,2.32,2.43,593869,0
+ABSI.US,D,20230222,000000,2.4,2.49,2.365,2.46,445450,0
+ABSI.US,D,20230223,000000,2.52,2.581,2.315,2.33,399452,0
+ABSI.US,D,20230224,000000,2.31,2.36,2.05,2.24,592367,0
+ABSI.US,D,20230227,000000,2.26,2.31,2.08,2.16,540204,0
+ABSI.US,D,20230228,000000,2.17,2.23,2.11,2.12,354730,0
+ABSI.US,D,20230301,000000,2.1,2.13,1.98,2.01,421686,0
+ABSI.US,D,20230302,000000,1.98,2.2481,1.965,2.16,701927,0
+ABSI.US,D,20230303,000000,2.18,2.2284,2.11,2.18,226281,0
+ABSI.US,D,20230306,000000,2.21,2.235,2.064,2.09,285521,0
+ABSI.US,D,20230307,000000,2.12,2.205,2.02,2.14,440508,0
+ABSI.US,D,20230308,000000,2.14,2.14,2.01,2.06,301198,0
+ABSI.US,D,20230309,000000,2.06,2.06,1.91,2,813957,0
+ABSI.US,D,20230310,000000,2,2.07,1.82,1.86,417253,0
+ABSI.US,D,20230313,000000,1.8,1.87,1.7325,1.76,414621,0
+ABSI.US,D,20230314,000000,1.83,1.88,1.705,1.745,380341,0
+ABSI.US,D,20230315,000000,1.73,1.775,1.67,1.72,365063,0
+ABSI.US,D,20230316,000000,1.68,1.72,1.65,1.675,368815,0
+ABSI.US,D,20230317,000000,1.66,1.7,1.57,1.59,722792,0
+ABSI.US,D,20230320,000000,1.62,1.6591,1.53,1.585,541886,0
+ABSI.US,D,20230321,000000,1.59,1.78,1.59,1.75,578317,0
+ABSI.US,D,20230322,000000,1.76,1.86,1.685,1.69,503835,0
+ABSI.US,D,20230323,000000,1.72,1.7954,1.68,1.72,231513,0
+ABSI.US,D,20230324,000000,1.71,1.73,1.6,1.72,397446,0
+ABSI.US,D,20230327,000000,1.75,1.825,1.63,1.73,453399,0
+ABSI.US,D,20230328,000000,1.72,1.75,1.61,1.63,235394,0
+ABSI.US,D,20230329,000000,1.67,1.785,1.62,1.765,311963,0
+ABSI.US,D,20230330,000000,1.8,1.81,1.68,1.68,246226,0
+ABSI.US,D,20230331,000000,1.68,1.82,1.67,1.75,266821,0
+ABSI.US,D,20230403,000000,1.79,1.84,1.745,1.8,324689,0
+ABSI.US,D,20230404,000000,1.8,1.81,1.68,1.76,310580,0
+ABSI.US,D,20230405,000000,1.75,1.8,1.64,1.67,250829,0
+ABSI.US,D,20230406,000000,1.66,1.77,1.6,1.73,268844,0
+ABSI.US,D,20230410,000000,1.76,1.84,1.735,1.77,332061,0
+ABSI.US,D,20230411,000000,1.78,1.9,1.76,1.82,248183,0
+ABSI.US,D,20230412,000000,1.9,1.9152,1.76,1.77,337869,0
+ABSI.US,D,20230413,000000,1.77,1.895,1.77,1.87,285784,0
+ABSI.US,D,20230414,000000,1.85,1.88,1.77,1.785,233478,0
+ABSI.US,D,20230417,000000,1.79,1.8396,1.775,1.82,236303,0
+ABSI.US,D,20230418,000000,1.84,1.84,1.78,1.81,291601,0
+ABSI.US,D,20230419,000000,1.78,1.82,1.75,1.79,226402,0
+ABSI.US,D,20230420,000000,1.75,1.7927,1.69,1.7,271656,0
+ABSI.US,D,20230421,000000,1.69,1.74,1.66,1.69,182189,0
+ABSI.US,D,20230424,000000,1.71,1.715,1.52,1.55,297016,0
+ABSI.US,D,20230425,000000,1.52,1.55,1.38,1.385,337991,0
+ABSI.US,D,20230426,000000,1.35,1.46,1.3,1.45,660878,0
+ABSI.US,D,20230427,000000,1.49,1.49,1.31,1.33,513112,0
+ABSI.US,D,20230428,000000,1.31,1.4194,1.3,1.32,320406,0
+ABSI.US,D,20230501,000000,1.315,1.38,1.165,1.25,421455,0
+ABSI.US,D,20230502,000000,1.22,1.33,1.21,1.31,409138,0
+ABSI.US,D,20230503,000000,1.32,1.3597,1.2402,1.25,278713,0
+ABSI.US,D,20230504,000000,1.31,1.37,1.23,1.31,553669,0
+ABSI.US,D,20230505,000000,1.32,1.43,1.255,1.39,602532,0
+ABSI.US,D,20230508,000000,1.4,1.5,1.37,1.42,363301,0
+ABSI.US,D,20230509,000000,1.42,1.42,1.255,1.325,235101,0
+ABSI.US,D,20230510,000000,1.35,1.38,1.29,1.31,158687,0
+ABSI.US,D,20230511,000000,1.29,1.389,1.22,1.24,381068,0
+ABSI.US,D,20230512,000000,1.24,1.31,1.24,1.25,679936,0
+ABSI.US,D,20230515,000000,1.29,1.36,1.27,1.28,288731,0
+ABSI.US,D,20230516,000000,1.35,1.35,1.14,1.17,506016,0
+ABSI.US,D,20230517,000000,1.19,1.23,1.13,1.205,371819,0
+ABSI.US,D,20230518,000000,1.21,1.21,1.14,1.18,387928,0
+ABSI.US,D,20230519,000000,1.2,1.4,1.18,1.39,562317,0
+ABSI.US,D,20230522,000000,1.42,1.89,1.415,1.81,2772072,0
+ABSI.US,D,20230523,000000,1.82,1.9,1.67,1.67,978119,0
+ABSI.US,D,20230524,000000,1.73,1.7423,1.51,1.62,771219,0
+ABSI.US,D,20230525,000000,1.75,1.96,1.57,1.61,1475784,0
+ABSI.US,D,20230526,000000,1.61,1.77,1.5806,1.71,548638,0
+ABSI.US,D,20230530,000000,1.75,2.05,1.7315,1.93,1170899,0
+ABSI.US,D,20230531,000000,1.94,1.94,1.81,1.9,628307,0
+ABSI.US,D,20230601,000000,1.92,1.92,1.83,1.84,536740,0
+ABSI.US,D,20230602,000000,1.86,1.89,1.82,1.88,490457,0
+ABSI.US,D,20230605,000000,1.88,1.91,1.8,1.8,813398,0
+ABSI.US,D,20230606,000000,1.8,1.835,1.7,1.78,650137,0
+ABSI.US,D,20230607,000000,1.78,1.885,1.78,1.81,545073,0
+ABSI.US,D,20230608,000000,1.79,1.8201,1.6307,1.7,730669,0
+ABSI.US,D,20230609,000000,1.74,1.78,1.61,1.68,371948,0
+ABSI.US,D,20230612,000000,1.7,1.79,1.65,1.67,487165,0
+ABSI.US,D,20230613,000000,1.69,1.82,1.685,1.7,468155,0
+ABSI.US,D,20230614,000000,1.74,1.7885,1.66,1.68,508631,0
+ABSI.US,D,20230615,000000,1.73,1.78,1.63,1.71,593884,0
+ABSI.US,D,20230616,000000,1.76,1.77,1.7101,1.75,766753,0
+ABSI.US,D,20230620,000000,1.77,2.11,1.75,2.03,1951821,0
+ABSI.US,D,20230621,000000,2.04,2.08,1.77,1.78,1516706,0
+ABSI.US,D,20230622,000000,1.82,1.82,1.74,1.785,678830,0
+ABSI.US,D,20230623,000000,1.78,1.84,1.72,1.77,7012767,0
+ABSI.US,D,20230626,000000,1.92,1.93,1.7,1.7,811363,0
+ABSI.US,D,20230627,000000,1.71,1.73,1.51,1.64,1124955,0
+ABSI.US,D,20230628,000000,1.64,1.69,1.56,1.6,543682,0
+ABSI.US,D,20230629,000000,1.63,1.63,1.52,1.53,739792,0
+ABSI.US,D,20230630,000000,1.52,1.68,1.51,1.52,816464,0
+ABSI.US,D,20230703,000000,1.51,1.57,1.51,1.53,287407,0
+ABSI.US,D,20230705,000000,1.55,1.58,1.53,1.55,377088,0
+ABSI.US,D,20230706,000000,1.54,1.54,1.4,1.42,779345,0
+ABSI.US,D,20230707,000000,1.44,1.475,1.4123,1.44,357615,0
+ABSI.US,D,20230710,000000,1.45,1.64,1.43,1.56,597867,0
+ABSI.US,D,20230711,000000,1.56,1.63,1.54,1.62,397929,0
+ABSI.US,D,20230712,000000,1.67,1.935,1.651,1.88,1689244,0
+ABSI.US,D,20230713,000000,1.88,2.24,1.86,2.22,988702,0
+ABSI.US,D,20230714,000000,2.23,2.31,1.98,2,609954,0
+ABSI.US,D,20230717,000000,1.99,2.125,1.9015,2.08,277363,0
+ABSI.US,D,20230718,000000,2.07,2.285,2.02,2.21,577853,0
+ABSI.US,D,20230719,000000,2.23,2.44,2.21,2.4,887438,0
+ABSI.US,D,20230720,000000,2.36,2.36,2.121,2.18,620461,0
+ABSI.US,D,20230721,000000,2.22,2.45,2.205,2.41,486205,0
+ABSI.US,D,20230724,000000,2.41,2.42,2.22,2.29,484048,0
+ABSI.US,D,20230725,000000,2.28,2.34,2.125,2.14,395307,0
+ABSI.US,D,20230726,000000,2.1,2.195,2.02,2.06,548756,0
+ABSI.US,D,20230727,000000,2.09,2.12,1.984,1.99,387284,0
+ABSI.US,D,20230728,000000,2,2.165,1.999,2.13,286902,0
+ABSI.US,D,20230731,000000,2.15,2.3095,2.12,2.2,305313,0
+ABSI.US,D,20230801,000000,2.22,2.22,2.01,2.04,357318,0
+ABSI.US,D,20230802,000000,2.13,2.13,1.93,1.96,540466,0
+ABSI.US,D,20230803,000000,1.95,2.03,1.88,1.95,353979,0
+ABSI.US,D,20230804,000000,1.95,2,1.91,1.93,279809,0
+ABSI.US,D,20230807,000000,1.98,1.98,1.68,1.77,547291,0
+ABSI.US,D,20230808,000000,1.75,1.85,1.62,1.83,326916,0
+ABSI.US,D,20230809,000000,1.85,1.86,1.705,1.73,317089,0
+ABSI.US,D,20230810,000000,1.76,1.79,1.68,1.71,588369,0
+ABSI.US,D,20230811,000000,1.69,1.78,1.67,1.68,410256,0
+ABSI.US,D,20230814,000000,1.66,1.78,1.64,1.77,274872,0
+ABSI.US,D,20230815,000000,1.79,1.79,1.63,1.64,398369,0
+ABSI.US,D,20230816,000000,1.64,1.65,1.5,1.6,477790,0
+ABSI.US,D,20230817,000000,1.6,1.69,1.57,1.66,280375,0
+ABSI.US,D,20230818,000000,1.64,1.73,1.57,1.68,264534,0
+ABSI.US,D,20230821,000000,1.7,1.73,1.63,1.67,550243,0
+ABSI.US,D,20230822,000000,1.69,1.71,1.52,1.52,542647,0
+ABSI.US,D,20230823,000000,1.52,1.65,1.52,1.62,266908,0
+ABSI.US,D,20230824,000000,1.62,1.6255,1.54,1.56,208109,0
+ABSI.US,D,20230825,000000,1.56,1.68,1.53,1.68,302574,0
+ABSI.US,D,20230828,000000,1.73,1.73,1.5802,1.63,331654,0
+ABSI.US,D,20230829,000000,1.63,1.82,1.6,1.79,347248,0
+ABSI.US,D,20230830,000000,1.78,1.92,1.765,1.84,348551,0
+ABSI.US,D,20230831,000000,1.85,1.92,1.79,1.79,414024,0
+ABSI.US,D,20230901,000000,1.81,1.99,1.81,1.87,365942,0
+ABSI.US,D,20230905,000000,1.88,1.9,1.7,1.72,342080,0
+ABSI.US,D,20230906,000000,1.71,1.73,1.63,1.66,226918,0
+ABSI.US,D,20230907,000000,1.65,1.69,1.5701,1.62,357079,0
+ABSI.US,D,20230908,000000,1.63,1.66,1.55,1.64,209604,0
+ABSI.US,D,20230911,000000,1.65,1.7099,1.61,1.66,157131,0
+ABSI.US,D,20230912,000000,1.66,1.68,1.6,1.61,234592,0
+ABSI.US,D,20230913,000000,1.6,1.71,1.6,1.66,426463,0
+ABSI.US,D,20230914,000000,1.66,1.73,1.66,1.69,244618,0
+ABSI.US,D,20230915,000000,1.68,1.69,1.54,1.54,821084,0
+ABSI.US,D,20230918,000000,1.55,1.5809,1.48,1.56,269001,0
+ABSI.US,D,20230919,000000,1.54,1.6006,1.52,1.57,188137,0
+ABSI.US,D,20230920,000000,1.57,1.61,1.51,1.52,208696,0
+ABSI.US,D,20230921,000000,1.49,1.52,1.38,1.49,728809,0
+ABSI.US,D,20230922,000000,1.5,1.53,1.44,1.47,192063,0
+ABSI.US,D,20230925,000000,1.45,1.48,1.35,1.35,431134,0
+ABSI.US,D,20230926,000000,1.35,1.3799,1.263,1.28,447498,0
+ABSI.US,D,20230927,000000,1.28,1.35,1.28,1.35,339898,0
+ABSI.US,D,20230928,000000,1.36,1.38,1.2906,1.38,193256,0
+ABSI.US,D,20230929,000000,1.38,1.4,1.32,1.32,215552,0
+ABSI.US,D,20231002,000000,1.32,1.36,1.2507,1.29,371649,0
+ABSI.US,D,20231003,000000,1.27,1.445,1.25,1.41,686961,0
+ABSI.US,D,20231004,000000,1.39,1.425,1.26,1.285,281151,0
+ABSI.US,D,20231005,000000,1.3,1.43,1.3,1.37,297271,0
+ABSI.US,D,20231006,000000,1.37,1.39,1.3034,1.38,249277,0
+ABSI.US,D,20231009,000000,1.36,1.37,1.3,1.34,161619,0
+ABSI.US,D,20231010,000000,1.32,1.445,1.32,1.38,266493,0
+ABSI.US,D,20231011,000000,1.35,1.41,1.305,1.36,234557,0
+ABSI.US,D,20231012,000000,1.37,1.375,1.275,1.32,256452,0
+ABSI.US,D,20231013,000000,1.32,1.355,1.29,1.34,127760,0
+ABSI.US,D,20231016,000000,1.35,1.45,1.32,1.43,353287,0
+ABSI.US,D,20231017,000000,1.42,1.5,1.4,1.48,348074,0
+ABSI.US,D,20231018,000000,1.45,1.46,1.37,1.37,150253,0
+ABSI.US,D,20231019,000000,1.4,1.4,1.31,1.34,222366,0
+ABSI.US,D,20231020,000000,1.33,1.35,1.2577,1.26,199199,0
+ABSI.US,D,20231023,000000,1.25,1.27,1.21,1.22,217706,0
+ABSI.US,D,20231024,000000,1.26,1.36,1.2,1.22,257614,0
+ABSI.US,D,20231025,000000,1.21,1.28,1.16,1.17,294022,0
+ABSI.US,D,20231026,000000,1.17,1.23,1.1111,1.15,293554,0
+ABSI.US,D,20231027,000000,1.17,1.27,1.15,1.22,431475,0
+ABSI.US,D,20231030,000000,1.25,1.28,1.18,1.2,209951,0
+ABSI.US,D,20231031,000000,1.21,1.38,1.21,1.3,430491,0
+ABSI.US,D,20231101,000000,1.3,1.3,1.22,1.23,153935,0
+ABSI.US,D,20231102,000000,1.26,1.32,1.2498,1.32,269818,0
+ABSI.US,D,20231103,000000,1.32,1.48,1.31,1.42,408711,0
+ABSI.US,D,20231106,000000,1.46,1.485,1.335,1.34,317751,0
+ABSI.US,D,20231107,000000,1.37,1.425,1.32,1.4,192379,0
+ABSI.US,D,20231108,000000,1.4,1.43,1.32,1.36,240867,0
+ABSI.US,D,20231109,000000,1.42,1.42,1.2401,1.27,230205,0
+ABSI.US,D,20231110,000000,1.29,1.29,1.18,1.27,192370,0
+ABSI.US,D,20231113,000000,1.28,1.28,1.22,1.25,278474,0
+ABSI.US,D,20231114,000000,1.28,1.41,1.28,1.4,1901629,0
+ABSI.US,D,20231115,000000,1.3,1.4601,1.29,1.4,713542,0
+ABSI.US,D,20231116,000000,1.39,1.4,1.34,1.39,236193,0
+ABSI.US,D,20231117,000000,1.37,1.46,1.37,1.45,222240,0
+ABSI.US,D,20231120,000000,1.42,1.46,1.38,1.46,236386,0
+ABSI.US,D,20231121,000000,1.41,1.42,1.33,1.36,200503,0
+ABSI.US,D,20231122,000000,1.37,1.41,1.36,1.4,174932,0
+ABSI.US,D,20231124,000000,1.41,1.44,1.36,1.44,158741,0
+ABSI.US,D,20231127,000000,1.41,1.42,1.36,1.39,221717,0
+ABSI.US,D,20231128,000000,1.4,1.52,1.35,1.52,423175,0
+ABSI.US,D,20231129,000000,1.56,1.705,1.5401,1.63,534802,0
+ABSI.US,D,20231130,000000,1.66,1.69,1.57,1.67,383617,0
+ABSI.US,D,20231201,000000,1.69,1.74,1.61,1.74,527266,0
+ABSI.US,D,20231204,000000,2.07,2.43,1.74,1.96,3600577,0
+ABSI.US,D,20231205,000000,2.07,2.15,1.85,2.12,1450081,0
+ABSI.US,D,20231206,000000,2.18,2.455,2.0507,2.24,1237022,0
+ABSI.US,D,20231207,000000,2.32,2.42,2.2501,2.37,688719,0
+ABSI.US,D,20231208,000000,2.34,2.49,2.22,2.3,931828,0
+ABSI.US,D,20231211,000000,2.34,2.35,2.02,2.31,1019177,0
+ABSI.US,D,20231212,000000,2.34,2.37,2.28,2.35,462064,0
+ABSI.US,D,20231213,000000,2.34,2.44,2.2887,2.44,557596,0
+ABSI.US,D,20231214,000000,2.45,2.83,2.45,2.76,1345035,0
+ABSI.US,D,20231215,000000,2.76,2.92,2.61,2.73,1584233,0
+ABSI.US,D,20231218,000000,2.73,3.06,2.62,3.01,1185652,0
+ABSI.US,D,20231219,000000,3.01,3.16,2.78,3.14,1204697,0
+ABSI.US,D,20231220,000000,3.11,3.6185,3.01,3.06,2023193,0
+ABSI.US,D,20231221,000000,3,3.4798,2.84,3.25,1041634,0
+ABSI.US,D,20231222,000000,3.29,3.53,3.25,3.32,802755,0
+ABSI.US,D,20231226,000000,3.44,4.5,3.44,4,3527161,0
+ABSI.US,D,20231227,000000,4.17,5.2256,4.05,4.79,3308697,0
+ABSI.US,D,20231228,000000,4.9,5.47,4.55,4.6,3017810,0
+ABSI.US,D,20231229,000000,4.78,4.862,4.13,4.2,1883463,0
+ABSI.US,D,20240102,000000,4.11,4.3068,3.6013,3.69,2049842,0
+ABSI.US,D,20240103,000000,3.56,3.8,3.46,3.57,1344302,0
+ABSI.US,D,20240104,000000,3.55,3.9899,3.48,3.72,1455885,0
+ABSI.US,D,20240105,000000,3.89,3.89,3.45,3.62,1276467,0
+ABSI.US,D,20240108,000000,3.62,4.18,3.52,4.18,1501526,0
+ABSI.US,D,20240109,000000,4.18,4.22,3.95,4.11,1422518,0
+ABSI.US,D,20240110,000000,4.18,4.545,4.14,4.4,1657806,0
+ABSI.US,D,20240111,000000,4.6,4.62,4.02,4.13,1769667,0
+ABSI.US,D,20240112,000000,4.13,4.38,3.94,3.99,1064944,0
+ABSI.US,D,20240116,000000,3.94,4.06,3.765,4.03,1821828,0
+ABSI.US,D,20240117,000000,3.95,4.02,3.555,3.64,1150276,0
+ABSI.US,D,20240118,000000,3.66,3.71,3.52,3.62,957028,0
+ABSI.US,D,20240119,000000,3.59,3.59,3.09,3.41,1629242,0
+ABSI.US,D,20240122,000000,3.43,3.7,3.4,3.615,773425,0
+ABSI.US,D,20240123,000000,3.76,3.8,3.56,3.65,913110,0
+ABSI.US,D,20240124,000000,3.73,3.73,3.49,3.52,692192,0
+ABSI.US,D,20240125,000000,3.56,3.66,3.39,3.65,1098899,0
+ABSI.US,D,20240126,000000,3.65,3.84,3.53,3.71,1051793,0
+ABSI.US,D,20240129,000000,3.72,4.01,3.58,3.98,1387454,0
+ABSI.US,D,20240130,000000,3.98,4.205,3.83,3.855,2776107,0
+ABSI.US,D,20240131,000000,3.93,4.265,3.9,3.96,1405792,0
+ABSI.US,D,20240201,000000,4.02,4.52,4.02,4.4,1654142,0
+ABSI.US,D,20240202,000000,4.55,4.55,4.0685,4.43,2265859,0
+ABSI.US,D,20240205,000000,4.31,4.31,3.97,3.99,1077904,0
+ABSI.US,D,20240206,000000,4.08,4.39,4.0484,4.34,1093937,0
+ABSI.US,D,20240207,000000,4.35,4.35,3.9006,3.97,975028,0
+ABSI.US,D,20240208,000000,3.97,4.14,3.81,4.11,789251,0
+ABSI.US,D,20240209,000000,4.15,4.56,3.96,4.3,2913952,0
+ABSI.US,D,20240212,000000,4.47,4.65,4.31,4.54,1280332,0
+ABSI.US,D,20240213,000000,4.19,4.375,4,4.36,1447163,0
+ABSI.US,D,20240214,000000,4.5,4.85,4.4099,4.7,1449559,0
+ABSI.US,D,20240215,000000,4.9,5.265,4.72,5.15,1879958,0
+ABSI.US,D,20240216,000000,5.2,5.405,4.9101,5.33,1995352,0
+ABSI.US,D,20240220,000000,5.3,5.3,4.64,4.81,2080680,0
+ABSI.US,D,20240221,000000,4.7,5,4.67,4.915,739990,0
+ABSI.US,D,20240222,000000,5.03,5.27,4.65,4.68,1202934,0
+ABSI.US,D,20240223,000000,4.73,4.85,4.51,4.69,865615,0
+ABSI.US,D,20240226,000000,4.65,4.97,4.65,4.9,631090,0
+ABSI.US,D,20240227,000000,5,5.07,4.84,4.92,1048698,0
+ABSI.US,D,20240228,000000,4.5,4.96,4.4,4.69,7782788,0
+ABSI.US,D,20240229,000000,4.83,5.17,4.62,5.16,3037150,0
+ABSI.US,D,20240301,000000,5.15,5.58,5,5.46,3199507,0
+ABSI.US,D,20240304,000000,5.74,6.4,5.332,5.74,2939847,0
+ABSI.US,D,20240305,000000,5.69,5.73,5.15,5.26,1822052,0
+ABSI.US,D,20240306,000000,5.7,5.85,5.3,5.36,1445390,0
+ABSI.US,D,20240307,000000,5.38,5.51,5.03,5.13,1459852,0
+ABSI.US,D,20240308,000000,5.21,5.75,4.94,5.02,1925664,0
+ABSI.US,D,20240311,000000,4.96,5.21,4.63,4.7,1378189,0
+ABSI.US,D,20240312,000000,4.73,5.03,4.64,4.94,1273750,0
+ABSI.US,D,20240313,000000,4.9,5.12,4.84,4.88,1033399,0
+ABSI.US,D,20240314,000000,5.07,5.1968,4.65,4.79,1100794,0
+ABSI.US,D,20240315,000000,4.78,5.005,4.76,4.9,1140859,0
+ABSI.US,D,20240318,000000,4.94,4.94,4.58,4.66,991487,0
+ABSI.US,D,20240319,000000,4.64,4.91,4.39,4.81,1133518,0
+ABSI.US,D,20240320,000000,4.81,5.2,4.72,5.09,848044,0
+ABSI.US,D,20240321,000000,5.24,5.57,5.16,5.28,1561989,0
+ABSI.US,D,20240322,000000,5.28,5.28,4.87,4.95,1106703,0
+ABSI.US,D,20240325,000000,4.95,5.07,4.895,5.06,1226016,0
+ABSI.US,D,20240326,000000,5.11,5.56,5.11,5.21,2082186,0
+ABSI.US,D,20240327,000000,5.27,5.655,5.145,5.54,1449813,0
+ABSI.US,D,20240328,000000,5.54,5.76,5.51,5.68,1217894,0
+ABSI.US,D,20240401,000000,5.73,5.73,5.4386,5.61,945318,0
+ABSI.US,D,20240402,000000,5.37,5.405,5.1,5.14,1841589,0
+ABSI.US,D,20240403,000000,5.1,5.36,4.91,5.31,962251,0
+ABSI.US,D,20240404,000000,5.38,5.63,5.263,5.59,999225,0
+ABSI.US,D,20240405,000000,5.53,5.74,5.44,5.74,952406,0
+ABSI.US,D,20240408,000000,5.72,5.76,5.485,5.64,1018561,0
+ABSI.US,D,20240409,000000,5.61,6.72,5.61,6.585,3301623,0
+ABSI.US,D,20240410,000000,6.29,6.38,5.86,6.08,2271616,0
+ABSI.US,D,20240411,000000,6.12,6.27,5.86,6.085,1152983,0
+ABSI.US,D,20240412,000000,6.01,6.02,5.65,5.83,1271709,0
+ABSI.US,D,20240415,000000,5.82,5.87,5.34,5.43,1417333,0
+ABSI.US,D,20240416,000000,5.32,5.5,5.24,5.38,1347613,0
+ABSI.US,D,20240417,000000,5.4,5.57,5.25,5.29,1155447,0
+ABSI.US,D,20240418,000000,5.26,5.38,4.95,4.97,1102324,0
+ABSI.US,D,20240419,000000,4.95,5.04,4.7,4.77,1258326,0
+ABSI.US,D,20240422,000000,4.77,4.88,4.48,4.51,1622829,0
+ABSI.US,D,20240423,000000,4.45,5.06,4.44,4.71,1238718,0
+ABSI.US,D,20240424,000000,4.71,4.89,4.48,4.53,854638,0
+ABSI.US,D,20240425,000000,4.51,4.54,4.27,4.455,807087,0
+ABSI.US,D,20240426,000000,4.5,4.68,4.4691,4.58,640076,0
+ABSI.US,D,20240429,000000,4.67,4.88,4.63,4.78,679902,0
+ABSI.US,D,20240430,000000,4.71,4.82,4.66,4.74,642744,0
+ABSI.US,D,20240501,000000,4.86,5.37,4.805,5.19,1040327,0
+ABSI.US,D,20240502,000000,5.23,5.31,4.9,4.98,660927,0
+ABSI.US,D,20240503,000000,5.23,5.44,5.055,5.08,536637,0
+ABSI.US,D,20240506,000000,5.17,5.265,5.08,5.21,476905,0
+ABSI.US,D,20240507,000000,5.24,5.24,4.95,5,805566,0
+ABSI.US,D,20240508,000000,4.91,5.1,4.81,4.94,349877,0
+ABSI.US,D,20240509,000000,4.98,5.16,4.94,5.14,496508,0
+ABSI.US,D,20240510,000000,5.14,5.19,4.81,4.91,709065,0
+ABSI.US,D,20240513,000000,4.93,5.25,4.91,5.06,876825,0
+ABSI.US,D,20240514,000000,4.6,5.35,4.4903,4.83,698995,0
+ABSI.US,D,20240515,000000,4.96,5.09,4.7001,4.825,597579,0
+ABSI.US,D,20240516,000000,4.85,4.865,4.64,4.74,692298,0
+ABSI.US,D,20240517,000000,4.75,4.75,4.58,4.615,551334,0
+ABSI.US,D,20240520,000000,4.57,4.6701,4.43,4.61,817087,0
+ABSI.US,D,20240521,000000,4.7,4.905,4.64,4.79,1265606,0
+ABSI.US,D,20240522,000000,4.85,5.04,4.58,4.61,1185071,0
+ABSI.US,D,20240523,000000,4.65,4.7,4.23,4.35,1227589,0
+ABSI.US,D,20240524,000000,4.43,4.435,4.16,4.21,875885,0
+ABSI.US,D,20240528,000000,4.29,4.43,4.195,4.27,1757859,0
+ABSI.US,D,20240529,000000,4.18,4.22,4.01,4.18,1860441,0
+ABSI.US,D,20240530,000000,4.23,4.445,4.15,4.25,1200018,0
+ABSI.US,D,20240531,000000,4.21,4.39,4.12,4.21,1075101,0
+ABSI.US,D,20240603,000000,4.27,4.48,4.16,4.25,1174354,0
+ABSI.US,D,20240604,000000,4.22,4.4,4.205,4.35,1302063,0
+ABSI.US,D,20240605,000000,4.38,4.63,4.3,4.62,898920,0
+ABSI.US,D,20240606,000000,4.62,4.65,4.24,4.37,898615,0
+ABSI.US,D,20240607,000000,4.28,4.38,4.21,4.38,593644,0
+ABSI.US,D,20240610,000000,4.39,4.6,4.3002,4.52,1096996,0
+ABSI.US,D,20240611,000000,4.5,4.521,4.37,4.51,831494,0
+ABSI.US,D,20240612,000000,4.68,4.98,4.6299,4.96,1464371,0
+ABSI.US,D,20240613,000000,4.98,5.2,4.34,4.37,2706780,0
+ABSI.US,D,20240614,000000,4.35,4.37,3.92,3.98,1763519,0
+ABSI.US,D,20240617,000000,3.99,4.015,3.19,3.41,3283971,0
+ABSI.US,D,20240618,000000,3.42,3.59,3.35,3.48,1491290,0
+ABSI.US,D,20240620,000000,3.5,3.5,2.795,2.92,3968840,0
+ABSI.US,D,20240621,000000,2.98,3.02,2.86,3.02,4598018,0
+ABSI.US,D,20240624,000000,3.03,3.11,2.97,3.04,2158109,0
+ABSI.US,D,20240625,000000,3.05,3.15,2.93,2.94,1675408,0
+ABSI.US,D,20240626,000000,2.92,3.11,2.9,3.07,1313933,0
+ABSI.US,D,20240627,000000,3.09,3.2,2.995,3.05,1511602,0
+ABSI.US,D,20240628,000000,3.04,3.17,2.96,3.08,12564168,0
+ABSI.US,D,20240701,000000,3.08,3.125,2.93,3.01,1138258,0
+ABSI.US,D,20240702,000000,2.97,3.03,2.915,2.97,841695,0
+ABSI.US,D,20240703,000000,3.39,3.5499,3.13,3.18,1334721,0
+ABSI.US,D,20240705,000000,3.27,3.38,3.085,3.17,1109940,0
+ABSI.US,D,20240708,000000,3.35,3.7,3.23,3.3,2528715,0
+ABSI.US,D,20240709,000000,3.33,3.68,3.2622,3.64,2169731,0
+ABSI.US,D,20240710,000000,3.75,3.81,3.51,3.61,1439943,0
+ABSI.US,D,20240711,000000,3.69,4.04,3.57,4.03,2438590,0
+ABSI.US,D,20240712,000000,4.1,4.34,3.91,4.03,2696164,0
+ABSI.US,D,20240715,000000,4.2,4.2,3.85,3.95,1553977,0
+ABSI.US,D,20240716,000000,4.055,4.55,4.035,4.35,2539160,0
+ABSI.US,D,20240717,000000,4.26,4.5,4.18,4.38,2144074,0
+ABSI.US,D,20240718,000000,4.4,4.505,4.005,4.11,2252438,0
+ABSI.US,D,20240719,000000,4.15,4.2,3.94,3.97,1494169,0
+ABSI.US,D,20240722,000000,4,4.11,3.76,4.1,1075209,0
+ABSI.US,D,20240723,000000,4.05,4.54,4.04,4.45,1067587,0
+ABSI.US,D,20240724,000000,4.39,4.49,4.22,4.22,958886,0
+ABSI.US,D,20240725,000000,4.22,4.5,4.15,4.38,751008,0
+ABSI.US,D,20240726,000000,4.5,4.54,4.38,4.48,735264,0
+ABSI.US,D,20240729,000000,4.55,4.7,4.3,4.46,854268,0
+ABSI.US,D,20240730,000000,4.46,4.59,4.175,4.23,646060,0
+ABSI.US,D,20240731,000000,4.31,4.6,4.21,4.4,822967,0
+ABSI.US,D,20240801,000000,4.4,4.47,4.01,4.04,821647,0
+ABSI.US,D,20240802,000000,3.75,3.91,3.61,3.91,1380626,0
+ABSI.US,D,20240805,000000,3.46,3.625,3.34,3.58,1347401,0
+ABSI.US,D,20240806,000000,3.6,3.9,3.44,3.74,733895,0
+ABSI.US,D,20240807,000000,3.87,3.92,3.59,3.64,1009662,0
+ABSI.US,D,20240808,000000,3.71,3.83,3.66,3.77,690228,0
+ABSI.US,D,20240809,000000,3.76,3.7999,3.645,3.69,775783,0
+ABSI.US,D,20240812,000000,3.73,3.78,3.56,3.66,670735,0
+ABSI.US,D,20240813,000000,3.67,3.94,3.55,3.88,958360,0
+ABSI.US,D,20240814,000000,3.97,3.97,3.675,3.73,1167636,0
+ABSI.US,D,20240815,000000,3.74,4.345,3.74,4.14,2117687,0
+ABSI.US,D,20240816,000000,4.2,4.42,3.935,4.01,1326330,0
+ABSI.US,D,20240819,000000,4.09,4.24,3.98,4.17,1137768,0
+ABSI.US,D,20240820,000000,4.18,4.3,4.06,4.23,848432,0
+ABSI.US,D,20240821,000000,4.26,4.37,4.136,4.35,741781,0
+ABSI.US,D,20240822,000000,4.4,4.49,4.21,4.23,769206,0
+ABSI.US,D,20240823,000000,4.3,4.5,4.23,4.49,747929,0
+ABSI.US,D,20240826,000000,4.49,4.6,4.42,4.49,662747,0
+ABSI.US,D,20240827,000000,4.45,4.51,4.26,4.49,673044,0
+ABSI.US,D,20240828,000000,4.45,4.49,4.19,4.39,900880,0
+ABSI.US,D,20240829,000000,4.47,4.575,4.285,4.3,891266,0
+ABSI.US,D,20240830,000000,4.36,4.42,4.27,4.4,674277,0
+ABSI.US,D,20240903,000000,4.37,4.45,3.95,3.99,1040657,0
+ABSI.US,D,20240904,000000,3.91,4.14,3.8201,4.05,688631,0
+ABSI.US,D,20240905,000000,4.12,4.225,4.01,4.13,786058,0
+ABSI.US,D,20240906,000000,4.13,4.21,3.89,4.02,690226,0
+ABSI.US,D,20240909,000000,4,4.1,3.49,3.5,1994452,0
+ABSI.US,D,20240910,000000,3.49,3.67,3.36,3.67,2197685,0
+ABSI.US,D,20240911,000000,3.63,3.695,3.58,3.65,921625,0
+ABSI.US,D,20240912,000000,3.67,3.78,3.59,3.69,531145,0
+ABSI.US,D,20240913,000000,3.76,3.925,3.76,3.9,591050,0
+ABSI.US,D,20240916,000000,3.91,3.91,3.74,3.85,769213,0
+ABSI.US,D,20240917,000000,3.9,4.01,3.85,3.95,686042,0
+ABSI.US,D,20240918,000000,3.93,4.19,3.895,3.98,770293,0
+ABSI.US,D,20240919,000000,4.1,4.32,4.0399,4.31,1237317,0
+ABSI.US,D,20240920,000000,4.31,4.44,4.06,4.32,1692504,0
+ABSI.US,D,20240923,000000,4.32,4.36,3.98,4.03,856030,0
+ABSI.US,D,20240924,000000,4.06,4.06,3.8709,3.96,599910,0
+ABSI.US,D,20240925,000000,3.95,3.99,3.83,3.88,734774,0
+ABSI.US,D,20240926,000000,3.94,4.13,3.86,4.11,810607,0
+ABSI.US,D,20240927,000000,4.13,4.17,3.93,3.97,544798,0
+ABSI.US,D,20240930,000000,3.94,4.015,3.75,3.82,523619,0
+ABSI.US,D,20241001,000000,3.82,3.85,3.53,3.62,1053940,0
+ABSI.US,D,20241002,000000,3.75,3.805,3.62,3.8,885718,0
+ABSI.US,D,20241003,000000,3.74,3.905,3.73,3.81,572915,0
+ABSI.US,D,20241004,000000,3.9,4.01,3.85,3.88,837322,0
+ABSI.US,D,20241007,000000,3.9,3.949,3.79,3.92,453195,0
+ABSI.US,D,20241008,000000,3.94,4.03,3.85,3.94,552596,0
+ABSI.US,D,20241009,000000,3.94,4,3.77,3.81,725645,0
+ABSI.US,D,20241010,000000,3.81,3.81,3.685,3.79,564009,0
+ABSI.US,D,20241011,000000,3.78,4.09,3.75,4.07,1175420,0
+ABSI.US,D,20241014,000000,4.05,4.135,3.95,4.1,571523,0
+ABSI.US,D,20241015,000000,4.05,4.07,3.87,3.98,619170,0
+ABSI.US,D,20241016,000000,4,4.24,3.99,4.13,744076,0
+ABSI.US,D,20241017,000000,4.13,4.14,4.01,4.02,484765,0
+ABSI.US,D,20241018,000000,4.11,4.21,4.055,4.21,478544,0
+ABSI.US,D,20241021,000000,4.19,4.2,3.97,4.04,722476,0
+ABSI.US,D,20241022,000000,4.02,4.16,3.98,4.14,460760,0
+ABSI.US,D,20241023,000000,4.09,4.125,3.98,4.11,610992,0
+ABSI.US,D,20241024,000000,4.17,4.23,4.02,4.11,738263,0
+ABSI.US,D,20241025,000000,4.15,4.24,4.055,4.07,645477,0
+ABSI.US,D,20241028,000000,4.06,4.4,4.06,4.29,1727827,0
+ABSI.US,D,20241029,000000,4.33,4.35,4.135,4.17,1097939,0
+ABSI.US,D,20241030,000000,4.2,4.265,4.105,4.14,1529647,0
+ABSI.US,D,20241031,000000,4.1,4.1,3.83,3.84,1359359,0
+ABSI.US,D,20241101,000000,3.88,3.95,3.72,3.92,1060417,0
+ABSI.US,D,20241104,000000,3.88,4.03,3.82,4,702187,0
+ABSI.US,D,20241105,000000,4,4.06,3.855,4.05,700460,0
+ABSI.US,D,20241106,000000,4.1,4.23,3.97,4.14,1989129,0
+ABSI.US,D,20241107,000000,4.14,4.22,4.01,4.03,948702,0
+ABSI.US,D,20241108,000000,4.02,4.095,3.92,4.07,837599,0
+ABSI.US,D,20241111,000000,4.2,4.465,4.13,4.28,1967809,0
+ABSI.US,D,20241112,000000,4.1,4.1,3.615,3.64,2213435,0
+ABSI.US,D,20241113,000000,3.73,3.82,3.13,3.14,1961486,0
+ABSI.US,D,20241114,000000,3.2,3.2,2.95,3.015,3287445,0
+ABSI.US,D,20241115,000000,3.02,3.0299,2.71,2.84,2439578,0
+ABSI.US,D,20241118,000000,2.9,2.9385,2.76,2.77,960292,0
+ABSI.US,D,20241119,000000,2.76,2.77,2.45,2.72,1595209,0
+ABSI.US,D,20241120,000000,2.69,2.72,2.55,2.68,1059977,0
+ABSI.US,D,20241121,000000,2.66,2.695,2.52,2.55,1673794,0
+ABSI.US,D,20241122,000000,2.58,2.64,2.52,2.56,1091751,0
+ABSI.US,D,20241125,000000,2.76,2.98,2.715,2.83,1713166,0
+ABSI.US,D,20241126,000000,2.82,2.84,2.74,2.75,1033319,0
+ABSI.US,D,20241127,000000,2.81,3.02,2.8,2.94,883192,0
+ABSI.US,D,20241129,000000,2.97,3.08,2.9,3.05,488667,0
+ABSI.US,D,20241202,000000,3.09,3.23,3.065,3.15,1563967,0
+ABSI.US,D,20241203,000000,3.15,3.16,2.94,2.99,1422632,0
+ABSI.US,D,20241204,000000,3.11,3.18,3.01,3.09,1420217,0
+ABSI.US,D,20241205,000000,3.1,3.12,2.91,2.92,1609836,0
+ABSI.US,D,20241206,000000,2.95,3.26,2.95,3.11,3197118,0
+ABSI.US,D,20241209,000000,3.25,3.47,3.19,3.21,1957335,0
+ABSI.US,D,20241210,000000,3.52,4.1,3.44,4.02,5407516,0
+ABSI.US,D,20241211,000000,4.29,4.56,3.9409,4.38,4949799,0
+ABSI.US,D,20241212,000000,4.5,4.51,3.46,3.68,6601007,0
+ABSI.US,D,20241213,000000,3.73,3.76,3.51,3.695,2436603,0
+ABSI.US,D,20241216,000000,3.65,4.11,3.53,3.83,2556781,0
+ABSI.US,D,20241217,000000,3.75,3.859,3.32,3.33,2323501,0
+ABSI.US,D,20241218,000000,3.35,3.48,2.905,3.04,3397868,0
+ABSI.US,D,20241219,000000,3.13,3.15,2.7925,2.92,2637690,0
+ABSI.US,D,20241220,000000,2.88,3.085,2.86,2.99,2502806,0
+ABSI.US,D,20241223,000000,3,3,2.865,2.93,1440641,0
+ABSI.US,D,20241224,000000,2.92,3.03,2.875,3.01,1155891,0
+ABSI.US,D,20241226,000000,3.01,3.09,2.915,2.98,1871878,0
+ABSI.US,D,20241227,000000,2.96,3.02,2.72,2.77,2384513,0
+ABSI.US,D,20241230,000000,2.72,2.77,2.62,2.65,2266608,0
+ABSI.US,D,20241231,000000,2.68,2.69,2.545,2.62,2381235,0
+ABSI.US,D,20250102,000000,2.7,2.94,2.625,2.71,2106987,0
+ABSI.US,D,20250103,000000,2.72,3.29,2.72,3.26,3306866,0
+ABSI.US,D,20250106,000000,3.31,3.64,3.24,3.37,2985130,0
+ABSI.US,D,20250107,000000,3.39,3.55,3.06,3.07,2096641,0
+ABSI.US,D,20250108,000000,4.09,4.22,3.1,3.22,59357511,0
+ABSI.US,D,20250110,000000,3.08,3.09,2.81,2.855,8321583,0
+ABSI.US,D,20250113,000000,2.8,2.86,2.7,2.85,3493460,0
+ABSI.US,D,20250114,000000,2.85,2.86,2.6626,2.71,3996142,0
+ABSI.US,D,20250115,000000,2.84,2.97,2.6545,2.86,4623374,0
+ABSI.US,D,20250116,000000,2.84,2.84,2.7,2.8,2569266,0
+ABSI.US,D,20250117,000000,2.86,2.99,2.795,2.9,2523047,0
+ABSI.US,D,20250121,000000,2.96,3.28,2.85,3.22,4328622,0
+ABSI.US,D,20250122,000000,3.47,4.4,3.43,4.03,22697081,0
+ABSI.US,D,20250123,000000,3.93,4.2092,3.79,4.17,6996222,0
+ABSI.US,D,20250124,000000,4.16,4.31,3.92,4,4668762,0
+ABSI.US,D,20250127,000000,3.88,4.1981,3.67,3.81,4313359,0
+ABSI.US,D,20250128,000000,3.89,3.92,3.5343,3.84,4286457,0
+ABSI.US,D,20250129,000000,3.83,4.04,3.67,3.74,2572008,0
+ABSI.US,D,20250130,000000,3.78,3.96,3.7,3.82,1993893,0
+ABSI.US,D,20250131,000000,3.9,4.01,3.63,3.71,3554895,0
+ABSI.US,D,20250203,000000,3.5,3.9,3.4,3.7,3849279,0
+ABSI.US,D,20250204,000000,3.7,4.38,3.65,4.35,12405988,0
+ABSI.US,D,20250205,000000,4.3,4.88,4.3,4.71,8492713,0
+ABSI.US,D,20250206,000000,4.76,4.88,4.49,4.72,4268919,0
+ABSI.US,D,20250207,000000,4.71,4.8,4.5,4.67,3464421,0
+ABSI.US,D,20250210,000000,4.7,4.75,4.23,4.33,4624325,0
+ABSI.US,D,20250211,000000,4.27,4.91,4.17,4.91,6023491,0
+ABSI.US,D,20250212,000000,4.84,5.05,4.62,4.99,6453779,0
+ABSI.US,D,20250213,000000,5,5.05,4.7717,5,3048000,0
+ABSI.US,D,20250214,000000,5.09,5.85,5.03,5.82,9911300,0
+ABSI.US,D,20250218,000000,6.265,6.33,5.66,5.79,9566076,0
+ABSI.US,D,20250219,000000,5.79,5.995,5.455,5.57,5452189,0
+ABSI.US,D,20250220,000000,5.44,5.54,5.05,5.19,4610249,0
+ABSI.US,D,20250221,000000,5.25,5.41,4.79,4.96,4969559,0
+ABSI.US,D,20250224,000000,4.92,4.925,4.36,4.475,5689438,0
+ABSI.US,D,20250225,000000,4.33,4.35,3.78,4.02,8319793,0
+ABSI.US,D,20250226,000000,4.25,4.415,4.06,4.22,3626258,0
+ABSI.US,D,20250227,000000,4.32,4.346,4.04,4.04,2980846,0
+ABSI.US,D,20250228,000000,3.91,4.16,3.835,3.85,3504779,0
+ABSI.US,D,20250303,000000,3.94,3.995,3.37,3.42,4498759,0
+ABSI.US,D,20250304,000000,3.25,3.35,3.03,3.27,7347615,0
+ABSI.US,D,20250305,000000,3.28,3.405,3.22,3.36,2609677,0
+ABSI.US,D,20250306,000000,3.21,3.26,3.02,3.1,4784889,0
+ABSI.US,D,20250307,000000,3.1,3.225,3.031,3.12,2715360,0
+ABSI.US,D,20250310,000000,3.06,3.14,2.96,3.06,4233689,0
+ABSI.US,D,20250311,000000,3.03,3.09,2.865,2.95,4467261,0
+ABSI.US,D,20250312,000000,3.07,3.26,3.055,3.12,3268927,0
+ABSI.US,D,20250313,000000,3.14,3.18,2.9,2.9,2994404,0
+ABSI.US,D,20250314,000000,2.975,3.205,2.9025,3.14,5130965,0
+ABSI.US,D,20250317,000000,3.2,3.32,3.115,3.21,3119300,0
+ABSI.US,D,20250318,000000,3.14,3.149,2.96,3.08,4643473,0
+ABSI.US,D,20250319,000000,3,3.09,2.81,2.98,5910308,0
+ABSI.US,D,20250320,000000,2.94,3.15,2.93,3.04,3799125,0
+ABSI.US,D,20250321,000000,2.98,3.11,2.95,3.01,3208916,0
+ABSI.US,D,20250324,000000,3.11,3.16,3.06,3.1,3014922,0
+ABSI.US,D,20250325,000000,3.1,3.145,3.01,3.07,2512347,0
+ABSI.US,D,20250326,000000,3.07,3.08,2.9,2.9,3547179,0
+ABSI.US,D,20250327,000000,2.86,2.93,2.8,2.81,2792702,0
+ABSI.US,D,20250328,000000,2.8,2.86,2.68,2.7,2323216,0
+ABSI.US,D,20250331,000000,2.59,2.59,2.5,2.51,3669210,0
+ABSI.US,D,20250401,000000,2.52,2.53,2.34,2.4,4036714,0
+ABSI.US,D,20250402,000000,2.3,2.615,2.3,2.48,3378159,0
+ABSI.US,D,20250403,000000,2.285,2.36,2.23,2.235,2809558,0
+ABSI.US,D,20250404,000000,2.2,2.3,2.01,2.28,3785013,0
+ABSI.US,D,20250407,000000,2.1,2.43,2.0105,2.32,3382250,0
+ABSI.US,D,20250408,000000,2.44,2.49,2.2315,2.27,2810699,0
+ABSI.US,D,20250409,000000,2.21,2.72,2.18,2.58,4638862,0
+ABSI.US,D,20250410,000000,2.48,2.59,2.31,2.455,3189639,0
+ABSI.US,D,20250411,000000,2.78,3.02,2.6203,3.02,7175332,0
+ABSI.US,D,20250414,000000,3.11,3.12,2.88,3.09,4146178,0
+ABSI.US,D,20250415,000000,3.03,3.298,2.98,3.12,3248301,0
+ABSI.US,D,20250416,000000,3.11,3.2,2.95,3.05,2442790,0
+ABSI.US,D,20250417,000000,3.04,3.12,2.96,3.09,1634531,0
+ABSI.US,D,20250421,000000,3.01,3.26,3.01,3.07,2717381,0
+ABSI.US,D,20250422,000000,3.14,3.3,3.12,3.21,2699088,0
+ABSI.US,D,20250423,000000,3.37,3.54,3.19,3.19,2604479,0
+ABSI.US,D,20250424,000000,3.2,3.26,3.135,3.22,1461309,0
+ABSI.US,D,20250425,000000,3.22,3.24,3.12,3.13,1576441,0
+ABSI.US,D,20250428,000000,3.13,3.24,3.095,3.19,1533908,0
+ABSI.US,D,20250429,000000,3.17,3.19,3,3.03,1459733,0
+ABSI.US,D,20250430,000000,2.98,3.09,2.85,3.07,2260391,0
+ABSI.US,D,20250501,000000,3.1,3.12,2.97,3.03,1530190,0
+ABSI.US,D,20250502,000000,3.09,3.155,3.02,3.03,1726884,0
+ABSI.US,D,20250505,000000,3.01,3.03,2.85,2.87,1798814,0
+ABSI.US,D,20250506,000000,2.85,2.85,2.64,2.65,2602450,0
+ABSI.US,D,20250507,000000,2.73,2.76,2.62,2.66,1832505,0
+ABSI.US,D,20250508,000000,2.7,2.94,2.62,2.8,3293336,0
+ABSI.US,D,20250509,000000,2.81,2.89,2.73,2.75,2105944,0
+ABSI.US,D,20250512,000000,2.93,2.98,2.81,2.93,3062490,0
+ABSI.US,D,20250513,000000,2.91,2.96,2.75,2.96,4824258,0
+ABSI.US,D,20250514,000000,3.61,3.65,2.83,2.91,10466315,0
+ABSI.US,D,20250515,000000,2.91,2.99,2.831,2.96,2754445,0
+ABSI.US,D,20250516,000000,2.97,3.065,2.85,2.88,2940739,0
+ABSI.US,D,20250519,000000,2.81,2.835,2.675,2.77,3535349,0
+ABSI.US,D,20250520,000000,2.75,2.875,2.69,2.79,2407521,0
+ABSI.US,D,20250521,000000,2.76,2.78,2.66,2.7,2758889,0
+ABSI.US,D,20250522,000000,2.67,2.7154,2.63,2.66,2239315,0
+ABSI.US,D,20250523,000000,2.6,2.6802,2.56,2.66,2031452,0
+ABSI.US,D,20250527,000000,2.69,2.795,2.62,2.72,2187301,0
+ABSI.US,D,20250528,000000,2.7,2.78,2.67,2.74,1850737,0
+ABSI.US,D,20250529,000000,2.8,2.84,2.66,2.74,2172991,0
+ABSI.US,D,20250530,000000,2.71,2.72,2.59,2.65,2133977,0
+ABSI.US,D,20250602,000000,2.68,2.81,2.635,2.73,2391876,0
+ABSI.US,D,20250603,000000,2.73,2.8,2.675,2.78,1561949,0
+ABSI.US,D,20250604,000000,2.78,2.95,2.7646,2.85,2681353,0
+ABSI.US,D,20250605,000000,2.87,2.94,2.78,2.84,2751490,0
+ABSI.US,D,20250606,000000,2.87,3.07,2.86,3.03,3230878,0
+ABSI.US,D,20250609,000000,3.07,3.1,2.93,2.97,2188744,0
+ABSI.US,D,20250610,000000,2.98,3.28,2.97,3.03,4162136,0
+ABSI.US,D,20250611,000000,3.07,3.12,2.93,3.01,2589659,0
+ABSI.US,D,20250612,000000,2.98,3.0368,2.83,2.84,2763527,0
+ABSI.US,D,20250613,000000,2.77,2.83,2.71,2.78,2238447,0
+ABSI.US,D,20250616,000000,2.83,2.87,2.75,2.82,1983833,0
+ABSI.US,D,20250617,000000,2.81,2.8688,2.7,2.71,3140960,0
+ABSI.US,D,20250618,000000,2.71,2.89,2.65,2.75,3969655,0
+ABSI.US,D,20250620,000000,2.985,3.03,2.76,2.79,9796377,0
+ABSI.US,D,20250623,000000,2.75,2.78,2.64,2.76,4670583,0
+ABSI.US,D,20250624,000000,2.8,2.83,2.73,2.81,3786081,0
+ABSI.US,D,20250625,000000,2.84,2.86,2.67,2.76,4193595,0
+ABSI.US,D,20250626,000000,2.775,2.79,2.65,2.71,4781063,0
+ABSI.US,D,20250627,000000,2.725,2.748,2.61,2.62,7396809,0
+ABSI.US,D,20250630,000000,2.68,2.68,2.56,2.57,4245167,0
+ABSI.US,D,20250701,000000,2.56,2.695,2.49,2.59,4070121,0
+ABSI.US,D,20250702,000000,2.59,2.715,2.535,2.69,3226696,0
+ABSI.US,D,20250703,000000,2.78,2.815,2.715,2.77,2711520,0
+ABSI.US,D,20250707,000000,2.735,2.735,2.54,2.58,3869923,0
+ABSI.US,D,20250708,000000,2.61,2.76,2.605,2.64,4274442,0
+ABSI.US,D,20250709,000000,2.68,2.92,2.66,2.83,6197044,0
+ABSI.US,D,20250710,000000,2.85,2.85,2.72,2.73,2957339,0
+ABSI.US,D,20250711,000000,2.71,2.72,2.63,2.67,2928151,0
+ABSI.US,D,20250714,000000,2.65,2.7092,2.62,2.66,3195563,0
+ABSI.US,D,20250715,000000,2.66,2.68,2.5509,2.57,3392625,0
+ABSI.US,D,20250716,000000,2.63,2.75,2.58,2.74,4537548,0
+ABSI.US,D,20250717,000000,2.72,2.89,2.72,2.88,9727203,0
+ABSI.US,D,20250718,000000,2.9,3.23,2.895,3.12,8762232,0
+ABSI.US,D,20250721,000000,3.21,3.76,3.21,3.51,10851757,0
+ABSI.US,D,20250722,000000,3.495,3.64,3.39,3.63,5784880,0
+ABSI.US,D,20250723,000000,3.67,3.74,3.43,3.52,4194986,0
+ABSI.US,D,20250724,000000,3.5,3.59,3.41,3.51,3052305,0
+ABSI.US,D,20250725,000000,2.93,2.955,2.59,2.89,23754502,0
+ABSI.US,D,20250728,000000,3.04,3.09,2.9,2.97,9306857,0
+ABSI.US,D,20250729,000000,3.14,3.2,2.87,2.95,10266480,0
+ABSI.US,D,20250730,000000,2.98,3.1699,2.88,2.92,8852758,0
+ABSI.US,D,20250731,000000,2.92,3,2.81,2.83,4883026,0
+ABSI.US,D,20250801,000000,2.75,2.92,2.74,2.9,4923905,0
+ABSI.US,D,20250804,000000,2.94,3.01,2.85,2.99,3273925,0
+ABSI.US,D,20250805,000000,3,3.01,2.9,2.95,3430886,0
+ABSI.US,D,20250806,000000,2.93,2.96,2.825,2.91,3747971,0
+ABSI.US,D,20250807,000000,2.98,3.04,2.89,2.92,3900080,0
+ABSI.US,D,20250808,000000,2.93,2.97,2.83,2.84,3249611,0
+ABSI.US,D,20250811,000000,2.9,3,2.82,2.85,3871139,0
+ABSI.US,D,20250812,000000,2.9,3.01,2.86,2.97,5208974,0
+ABSI.US,D,20250813,000000,2.835,3.4,2.8,3.12,13483740,0
+ABSI.US,D,20250814,000000,3,3.08,2.91,3,4731297,0
+ABSI.US,D,20250815,000000,3.01,3.025,2.82,2.93,6147476,0
+ABSI.US,D,20250818,000000,2.9,2.93,2.8035,2.83,3729756,0
+ABSI.US,D,20250819,000000,2.81,2.83,2.54,2.62,7007140,0
+ABSI.US,D,20250820,000000,2.65,2.655,2.54,2.57,3753867,0
+ABSI.US,D,20250821,000000,2.55,2.62,2.49,2.56,3626698,0
+ABSI.US,D,20250822,000000,2.58,2.725,2.56,2.63,3884994,0
+ABSI.US,D,20250825,000000,2.63,2.65,2.515,2.54,3188182,0
+ABSI.US,D,20250826,000000,2.56,2.58,2.5,2.55,2842060,0
+ABSI.US,D,20250827,000000,2.55,2.58,2.51,2.55,2523018,0
+ABSI.US,D,20250828,000000,2.56,2.58,2.45,2.47,3129364,0
+ABSI.US,D,20250829,000000,2.47,2.5,2.37,2.39,3090352,0
+ABSI.US,D,20250902,000000,2.35,2.47,2.32,2.34,2986471,0
+ABSI.US,D,20250903,000000,2.38,2.46,2.325,2.38,2565573,0
+ABSI.US,D,20250904,000000,2.4,2.41,2.325,2.4,2370353,0
+ABSI.US,D,20250905,000000,2.44,2.49,2.35,2.46,2853875,0
+ABSI.US,D,20250908,000000,2.5,2.59,2.45,2.51,3112186,0
+ABSI.US,D,20250909,000000,2.51,2.56,2.455,2.54,2048692,0
+ABSI.US,D,20250910,000000,2.6,2.6,2.37,2.38,3891457,0
+ABSI.US,D,20250911,000000,2.52,2.89,2.5,2.74,14610899,0
+ABSI.US,D,20250912,000000,2.78,2.78,2.55,2.55,7062187,0
+ABSI.US,D,20250915,000000,2.57,2.66,2.53,2.62,3627639,0
+ABSI.US,D,20250916,000000,2.61,2.74,2.58,2.7,3026261,0
+ABSI.US,D,20250917,000000,2.67,2.725,2.52,2.55,4024694,0
+ABSI.US,D,20250918,000000,2.6,2.75,2.59,2.69,3414635,0
+ABSI.US,D,20250919,000000,2.7,2.75,2.6,2.61,8735933,0
+ABSI.US,D,20250922,000000,2.64,2.73,2.605,2.69,3655663,0
+ABSI.US,D,20250923,000000,2.71,2.77,2.6,2.6,3812325,0
+ABSI.US,D,20250924,000000,2.635,2.66,2.475,2.49,5266252,0
+ABSI.US,D,20250925,000000,2.54,2.6788,2.48,2.65,5931560,0
+ABSI.US,D,20250926,000000,2.64,2.77,2.61,2.73,4502289,0
+ABSI.US,D,20250929,000000,2.71,3.01,2.7,2.97,7190452,0
+ABSI.US,D,20250930,000000,2.92,3.06,2.8801,3.04,4770947,0
+ABSI.US,D,20251001,000000,3.01,3.28,3.01,3.13,7431883,0
+ABSI.US,D,20251002,000000,3.38,3.7,3.27,3.55,11700219,0
+ABSI.US,D,20251003,000000,3.6,3.62,3.29,3.38,7255031,0
+ABSI.US,D,20251006,000000,3.46,3.88,3.4501,3.76,7826238,0
+ABSI.US,D,20251007,000000,3.84,3.94,3.615,3.74,6056600,0
+ABSI.US,D,20251008,000000,3.76,4.29,3.65,4.18,8744046,0
+ABSI.US,D,20251009,000000,4.13,4.1694,3.91,4.01,5314154,0
+ABSI.US,D,20251010,000000,4.02,4.06,3.67,3.68,7612905,0
+ABSI.US,D,20251013,000000,3.72,3.7376,3.52,3.66,6990547,0
+ABSI.US,D,20251014,000000,3.555,4.01,3.4502,3.9,6427552,0
+ABSI.US,D,20251015,000000,4.04,5.0001,4.04,5,17205530,0
+ABSI.US,D,20251016,000000,4.88,5.228,4.73,4.87,9958358,0
+ABSI.US,D,20251017,000000,4.635,4.74,4.34,4.53,7063041,0
+ABSI.US,D,20251020,000000,4.73,4.9912,4.73,4.805,5069303,0
+ABSI.US,D,20251021,000000,4.755,4.7699,4.48,4.61,4036530,0
+ABSI.US,D,20251022,000000,4.54,4.62,4.13,4.285,5297618,0
+ABSI.US,D,20251023,000000,4.275,4.36,4.21,4.275,2928163,0
+ABSI.US,D,20251024,000000,4.44,4.53,4.25,4.27,3643204,0
+ABSI.US,D,20251027,000000,4.35,4.56,4.15,4.5,4721457,0
+ABSI.US,D,20251028,000000,4.51,4.53,4.35,4.4,2883109,0
+ABSI.US,D,20251029,000000,4.42,4.505,4.3,4.37,4030757,0
+ABSI.US,D,20251030,000000,4.22,4.32,4.09,4.09,2710818,0
+ABSI.US,D,20251031,000000,4.13,4.38,4.09,4.28,3891599,0
+ABSI.US,D,20251103,000000,4.27,4.28,3.935,4.11,3738734,0
+ABSI.US,D,20251104,000000,3.87,4.1086,3.87,3.94,3257963,0
+ABSI.US,D,20251105,000000,3.9,3.94,3.695,3.81,3293875,0
+ABSI.US,D,20251106,000000,3.81,3.81,3.545,3.59,2995148,0
+ABSI.US,D,20251107,000000,3.42,3.49,3.23,3.335,4413630,0
+ABSI.US,D,20251110,000000,3.48,3.5598,3.29,3.32,3122909,0
+ABSI.US,D,20251111,000000,3.32,3.46,3.23,3.45,3393568,0
+ABSI.US,D,20251112,000000,3.46,3.52,3.35,3.4,4074206,0
+ABSI.US,D,20251113,000000,2.98,3.06,2.6,2.64,18227453,0
+ABSI.US,D,20251114,000000,2.61,2.99,2.61,2.82,7301245,0
+ABSI.US,D,20251117,000000,2.79,3.07,2.76,2.86,5133307,0
+ABSI.US,D,20251118,000000,2.81,2.9,2.73,2.84,4512033,0
+ABSI.US,D,20251119,000000,2.87,3.065,2.86,2.86,3434309,0
+ABSI.US,D,20251120,000000,2.95,3.11,2.76,2.77,5997847,0
+ABSI.US,D,20251121,000000,2.77,2.97,2.705,2.93,4051245,0
+ABSI.US,D,20251124,000000,2.94,3.02,2.88,2.96,3002628,0
+ABSI.US,D,20251125,000000,2.96,3.08,2.9,3.07,3676084,0
+ABSI.US,D,20251126,000000,3.08,3.14,3.0001,3.09,2838849,0
+ABSI.US,D,20251128,000000,3.12,3.19,3.0801,3.17,1455765,0
+ABSI.US,D,20251201,000000,3.12,3.15,2.99,3.04,3602261,0
+ABSI.US,D,20251202,000000,3.07,3.185,2.985,3.03,3249764,0
+ABSI.US,D,20251203,000000,3.05,3.3,3.05,3.29,3099880,0
+ABSI.US,D,20251204,000000,3.3,3.96,3.29,3.73,10764508,0
+ABSI.US,D,20251205,000000,3.73,3.78,3.485,3.58,4253772,0
+ABSI.US,D,20251208,000000,3.67,3.69,3.405,3.45,2813237,0
+ABSI.US,D,20251209,000000,3.45,3.59,3.36,3.52,2580757,0
+ABSI.US,D,20251210,000000,3.73,4.06,3.63,3.97,7689881,0
+ABSI.US,D,20251211,000000,3.92,3.94,3.74,3.84,3386076,0
+ABSI.US,D,20251212,000000,3.83,3.83,3.5,3.64,4879071,0
+ABSI.US,D,20251215,000000,3.7,3.7014,3.36,3.39,3254026,0
+ABSI.US,D,20251216,000000,3.37,3.6,3.35,3.55,2824946,0
+ABSI.US,D,20251217,000000,3.565,3.64,3.36,3.39,2815901,0
+ABSI.US,D,20251218,000000,3.48,3.59,3.39,3.41,2718968,0
+ABSI.US,D,20251219,000000,3.44,3.54,3.37,3.38,9818925,0
+ABSI.US,D,20251222,000000,3.43,3.785,3.385,3.67,3570916,0
+ABSI.US,D,20251223,000000,3.6,3.62,3.445,3.52,2150522,0
+ABSI.US,D,20251224,000000,3.55,3.6,3.5051,3.56,1009791,0
+ABSI.US,D,20251226,000000,3.56,3.6,3.46,3.57,1833490,0
+ABSI.US,D,20251229,000000,3.5,3.57,3.44,3.45,1786062,0
+ABSI.US,D,20251230,000000,3.46,3.5,3.4001,3.49,2134205,0
+ABSI.US,D,20251231,000000,3.46,3.54,3.42,3.49,1986265,0
+ABSI.US,D,20260102,000000,3.55,3.805,3.49,3.61,3614406,0
+ABSI.US,D,20260105,000000,3.65,3.825,3.6101,3.74,3538297,0
+ABSI.US,D,20260106,000000,3.745,3.9,3.6601,3.9,2905134,0
+ABSI.US,D,20260107,000000,3.95,4.155,3.94,4.02,4367902,0
+ABSI.US,D,20260108,000000,3.85,3.85,3.42,3.44,7408752,0
+ABSI.US,D,20260109,000000,3.51,3.51,3.25,3.335,7613281,0
+ABSI.US,D,20260112,000000,3.37,3.47,3.23,3.4,3599587,0
+ABSI.US,D,20260113,000000,3.45,3.47,3.24,3.31,3211990,0
+ABSI.US,D,20260114,000000,3.3,3.445,3.295,3.35,2587315,0
+ABSI.US,D,20260115,000000,3.34,3.39,3.05,3.05,4478112,0
+ABSI.US,D,20260116,000000,3.1,3.15,3.01,3.02,2729098,0
+ABSI.US,D,20260120,000000,2.93,3,2.845,2.9,4912461,0
+ABSI.US,D,20260121,000000,2.92,3.03,2.88,3.02,2928096,0
+ABSI.US,D,20260122,000000,3.05,3.195,3.02,3.16,3066899,0
+ABSI.US,D,20260123,000000,3.14,3.14,2.9,2.91,3636494,0
+ABSI.US,D,20260126,000000,2.92,2.95,2.87,2.89,2667746,0
+ABSI.US,D,20260127,000000,2.9,2.99,2.87,2.98,2216255,0
+ABSI.US,D,20260128,000000,3.04,3.04,2.895,2.94,2762652,0
+ABSI.US,D,20260129,000000,2.93,3.11,2.88,3.03,3731775,0
+ABSI.US,D,20260130,000000,2.96,3.06,2.88,2.99,3277867,0
+ABSI.US,D,20260202,000000,2.9,3.09,2.9,3.02,2501666,0
+ABSI.US,D,20260203,000000,3.06,3.18,2.96,3.09,3199669,0
+ABSI.US,D,20260204,000000,3.08,3.12,2.81,2.91,4388404,0
+ABSI.US,D,20260205,000000,2.83,2.86,2.465,2.53,6657340,0
+ABSI.US,D,20260206,000000,2.62,2.73,2.53,2.695,3747700,0
+ABSI.US,D,20260209,000000,2.71,2.825,2.605,2.76,2650236,0
+ABSI.US,D,20260210,000000,2.76,2.795,2.63,2.64,1910225,0
+ABSI.US,D,20260211,000000,2.67,2.67,2.53,2.6,2196898,0
+ABSI.US,D,20260212,000000,2.62,2.62,2.4,2.42,2868900,0
+ABSI.US,D,20260213,000000,2.46,2.65,2.4457,2.55,2587983,0
+ABSI.US,D,20260217,000000,2.535,2.69,2.47,2.66,4428527,0
+ABSI.US,D,20260218,000000,2.67,2.75,2.56,2.7,2588264,0
diff --git a/daily/us/nasdaq stocks/1/accl.us.txt b/daily/us/nasdaq stocks/1/accl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7d5a986507329ab2339e47cd448654e84f4b2d5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/accl.us.txt	
@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACCL.US,D,20251017,000000,4.05,4.45,4,4.05,2581684,0
+ACCL.US,D,20251020,000000,3.08,3.1802,2.62,2.91,259946,0
+ACCL.US,D,20251021,000000,2.76,2.79,2.6,2.65,197276,0
+ACCL.US,D,20251022,000000,2.6,2.7,2.1,2.16,152547,0
+ACCL.US,D,20251023,000000,2.336,2.3797,2.24,2.31,169513,0
+ACCL.US,D,20251024,000000,2.35,3.15,2.34,2.74,346999,0
+ACCL.US,D,20251027,000000,2.79,2.9099,2.66,2.75,80781,0
+ACCL.US,D,20251028,000000,2.67,3.15,2.67,3.11,78454,0
+ACCL.US,D,20251029,000000,3.2,3.2499,2.8,2.96,99791,0
+ACCL.US,D,20251030,000000,3.19,3.7,3.1,3.5001,281271,0
+ACCL.US,D,20251031,000000,3.4,4.88,3.4,4.0397,531170,0
+ACCL.US,D,20251103,000000,4.15,4.7,4.14,4.37,133812,0
+ACCL.US,D,20251104,000000,4.57,5,3.64,4,355028,0
+ACCL.US,D,20251105,000000,4.1469,4.1469,4,4.02,34593,0
+ACCL.US,D,20251106,000000,3.98,4.26,3.98,4.0284,223164,0
+ACCL.US,D,20251107,000000,4,4.35,3.73,4,84373,0
+ACCL.US,D,20251110,000000,4.1,4.29,4,4.26,28049,0
+ACCL.US,D,20251111,000000,4.1613,4.206,4.1,4.1,8634,0
+ACCL.US,D,20251112,000000,4.1,4.38,4,4.25,71481,0
+ACCL.US,D,20251113,000000,4.19,4.23,4.05,4.19,24037,0
+ACCL.US,D,20251114,000000,4.04,4.2,4.04,4.08,14668,0
+ACCL.US,D,20251117,000000,4.18,4.18,4.06,4.16,7316,0
+ACCL.US,D,20251118,000000,4.0909,4.17,4.04,4.14,15739,0
+ACCL.US,D,20251119,000000,4.14,4.14,4.06,4.06,19956,0
+ACCL.US,D,20251120,000000,4,4.14,3.3903,4.14,73624,0
+ACCL.US,D,20251121,000000,4,4.29,3.55,4.28,110128,0
+ACCL.US,D,20251124,000000,3.97,4.98,3.97,4.42,243014,0
+ACCL.US,D,20251125,000000,4.5,4.51,4.3,4.51,16544,0
+ACCL.US,D,20251126,000000,4.28,4.31,3.68,4.07,47965,0
+ACCL.US,D,20251128,000000,3.8,4.01,3.7615,4.01,9004,0
+ACCL.US,D,20251201,000000,3.87,3.97,3.76,3.9,30243,0
+ACCL.US,D,20251202,000000,3.99,4.1,3.81,3.81,37689,0
+ACCL.US,D,20251203,000000,4.02,4.26,4,4.16,57191,0
+ACCL.US,D,20251204,000000,4.09,4.245,4.008,4.0601,24721,0
+ACCL.US,D,20251205,000000,3.91,3.97,3.91,3.95,7655,0
+ACCL.US,D,20251208,000000,3.99,4.15,3.91,3.91,1679,0
+ACCL.US,D,20251209,000000,4.065,4.065,3.86,3.9,9642,0
+ACCL.US,D,20251210,000000,3.9,4.2464,3.3,4.1,229207,0
+ACCL.US,D,20251211,000000,4,4.2,3.63,3.85,200350,0
+ACCL.US,D,20251212,000000,3.86,3.86,3.7001,3.795,2828,0
+ACCL.US,D,20251215,000000,3.7576,3.79,2.9,3.58,245905,0
+ACCL.US,D,20251216,000000,3.54,3.54,3.33,3.3655,34704,0
+ACCL.US,D,20251217,000000,3.26,3.69,3.0478,3.31,21423,0
+ACCL.US,D,20251218,000000,3.32,3.42,3.1001,3.16,108408,0
+ACCL.US,D,20251219,000000,3.03,3.5,2.99,3.1568,17728,0
+ACCL.US,D,20251222,000000,3.09,3.73,3.09,3.18,159945,0
+ACCL.US,D,20251223,000000,3.25,3.3,2.96,3.15,99737,0
+ACCL.US,D,20251224,000000,3.05,3.1,2.45,2.86,47300,0
+ACCL.US,D,20251226,000000,2.66,2.9325,2.66,2.9,11407,0
+ACCL.US,D,20251229,000000,3,3.19,2.66,2.89,126358,0
+ACCL.US,D,20251230,000000,2.87,3.435,2.79,3.04,114988,0
+ACCL.US,D,20251231,000000,3.1,3.1,2.6,2.71,73829,0
+ACCL.US,D,20260102,000000,2.79,2.97,2.73,2.76,18057,0
+ACCL.US,D,20260105,000000,2.96,2.96,2.45,2.87,109058,0
+ACCL.US,D,20260106,000000,2.8,3.27,2.8,3.25,46036,0
+ACCL.US,D,20260107,000000,3.28,3.4,3.135,3.135,13646,0
+ACCL.US,D,20260108,000000,3.19,3.19,3.055,3.13,15896,0
+ACCL.US,D,20260109,000000,3.15,3.16,3.1,3.16,3963,0
+ACCL.US,D,20260112,000000,3.1,3.23,3.05,3.1,5101,0
+ACCL.US,D,20260113,000000,3.15,3.15,2.98,2.98,8120,0
+ACCL.US,D,20260114,000000,2.99,3.2199,2.98,3,3017,0
+ACCL.US,D,20260115,000000,2.98,3.143,2.98,2.99,1441509,0
+ACCL.US,D,20260116,000000,4.33,4.63,2.46,2.5,24515428,0
+ACCL.US,D,20260120,000000,2,2.08,1.53,1.74,1075472,0
+ACCL.US,D,20260121,000000,1.5,1.56,1.3,1.48,526966,0
+ACCL.US,D,20260122,000000,1.39,1.66,1.3601,1.5,195655,0
+ACCL.US,D,20260123,000000,1.48,1.5,1.42,1.44,180891,0
+ACCL.US,D,20260126,000000,1.6,1.72,1.5,1.63,543067,0
+ACCL.US,D,20260127,000000,1.58,1.58,1.4465,1.49,255162,0
+ACCL.US,D,20260128,000000,1.49,1.49,1.44,1.46,111497,0
+ACCL.US,D,20260129,000000,1.44,1.4899,1.35,1.39,148626,0
+ACCL.US,D,20260130,000000,1.35,1.4,1.3,1.3,113677,0
+ACCL.US,D,20260202,000000,1.59,1.66,1.23,1.52,17576490,0
+ACCL.US,D,20260203,000000,1.54,1.66,1.4701,1.51,544912,0
+ACCL.US,D,20260204,000000,1.47,1.69,1.45,1.55,166948,0
+ACCL.US,D,20260205,000000,1.55,1.65,1.5,1.58,168175,0
+ACCL.US,D,20260206,000000,1.55,1.55,1.5,1.5,85663,0
+ACCL.US,D,20260209,000000,1.45,1.48,1.4,1.47,62142,0
+ACCL.US,D,20260210,000000,1.45,1.46,1.39,1.4,65606,0
+ACCL.US,D,20260211,000000,1.4,1.42,1.35,1.42,65794,0
+ACCL.US,D,20260212,000000,1.43,1.435,1.3609,1.4,33255,0
+ACCL.US,D,20260213,000000,1.3501,1.44,1.3501,1.41,19688,0
+ACCL.US,D,20260217,000000,1.42,1.4494,1.3608,1.4,35192,0
+ACCL.US,D,20260218,000000,1.41,1.44,1.37,1.4,17491,0
diff --git a/daily/us/nasdaq stocks/1/acrs.us.txt b/daily/us/nasdaq stocks/1/acrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c488a88c097e4c0715fc4a362b2a4b95c3b70fa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acrs.us.txt	
@@ -0,0 +1,2606 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACRS.US,D,20151007,000000,11.94,11.98,11,11.05,1158700,0
+ACRS.US,D,20151008,000000,11.14,11.3,10.99,11.05,125000,0
+ACRS.US,D,20151009,000000,11,13.98,11,12.5,161800,0
+ACRS.US,D,20151012,000000,13.34,14.12,12.5,13.6,325176,0
+ACRS.US,D,20151013,000000,13.66,13.97,12.32,12.46,68100,0
+ACRS.US,D,20151014,000000,12.95,14.47,12.07,14.36,152300,0
+ACRS.US,D,20151015,000000,14.58,17.24,14.55,15.56,187100,0
+ACRS.US,D,20151016,000000,15.78,15.78,14.09,14.57,15800,0
+ACRS.US,D,20151019,000000,14.91,15.44,13.85,15.42,176700,0
+ACRS.US,D,20151020,000000,14.96,16.08,14.167,15.43,76549,0
+ACRS.US,D,20151021,000000,15.18,15.18,14.25,14.92,27300,0
+ACRS.US,D,20151022,000000,15.41,15.41,13.5,14.5,117800,0
+ACRS.US,D,20151023,000000,14.48,15.55,12.99,14.43,121200,0
+ACRS.US,D,20151026,000000,14.44,15.26,14.25,14.48,14500,0
+ACRS.US,D,20151027,000000,14.64,15.07,14.04,14.66,25400,0
+ACRS.US,D,20151028,000000,14.28,15.03,13.62,14.31,184200,0
+ACRS.US,D,20151029,000000,14.03,14.91,13.93,14.38,122500,0
+ACRS.US,D,20151030,000000,14.02,14.85,13.96,14.47,19600,0
+ACRS.US,D,20151102,000000,14.22,15.15,14.06,14.61,45432,0
+ACRS.US,D,20151103,000000,14.28,15.29,14.28,15.13,23300,0
+ACRS.US,D,20151104,000000,14.93,15.46,14.31,14.9,42081,0
+ACRS.US,D,20151105,000000,15.1,15.45,14.43,15.21,21600,0
+ACRS.US,D,20151106,000000,14.86,15.15,14.59,14.67,9900,0
+ACRS.US,D,20151109,000000,14.67,15.29,14.46,15.14,15172,0
+ACRS.US,D,20151110,000000,15.44,17.81,14.98,17.29,70400,0
+ACRS.US,D,20151111,000000,16.62,17.49,15.63,16.61,55900,0
+ACRS.US,D,20151112,000000,16.7,17.24,16.09,16.91,113900,0
+ACRS.US,D,20151113,000000,17.2,18.22,16.33,18.15,69000,0
+ACRS.US,D,20151116,000000,18.17,18.78,16.66,18.36,40400,0
+ACRS.US,D,20151117,000000,18.1,18.96,18.01,18.81,26300,0
+ACRS.US,D,20151118,000000,22.14,23.49,19.68,19.95,90800,0
+ACRS.US,D,20151119,000000,19.92,20.9,18.31,19.9,77800,0
+ACRS.US,D,20151120,000000,19.68,22.05,19.35,20.84,51000,0
+ACRS.US,D,20151123,000000,20.46,24.6,20.28,23.65,72600,0
+ACRS.US,D,20151124,000000,23.16,24.48,20.61,23.5,43800,0
+ACRS.US,D,20151125,000000,23.06,24.5,19.86,23.39,47200,0
+ACRS.US,D,20151127,000000,22.5,24.08,21.07,23.4,78800,0
+ACRS.US,D,20151130,000000,23.26,23.6,22.7,23.55,16900,0
+ACRS.US,D,20151201,000000,23.6,23.6,22.54,23.24,21340,0
+ACRS.US,D,20151202,000000,23.13,23.42,21.105,21.4,56990,0
+ACRS.US,D,20151203,000000,21.3,22.445,19.79,20.55,74410,0
+ACRS.US,D,20151204,000000,20.37,21.84,20,21.13,18900,0
+ACRS.US,D,20151207,000000,21.19,22.2,19.8,21.02,62100,0
+ACRS.US,D,20151208,000000,21.45,21.84,20.44,21.1,72533,0
+ACRS.US,D,20151209,000000,20.86,22.39,20.11,21,32000,0
+ACRS.US,D,20151210,000000,21.15,22.43,20.32,21.44,33100,0
+ACRS.US,D,20151211,000000,21.43,22.43,20.57,22.05,63300,0
+ACRS.US,D,20151214,000000,21.85,24.75,21.56,22.67,59497,0
+ACRS.US,D,20151215,000000,22.45,23.14,21.01,22.03,59000,0
+ACRS.US,D,20151216,000000,21,25.97,20.8,25.97,105000,0
+ACRS.US,D,20151217,000000,26.26,33.88,26.26,28.92,183600,0
+ACRS.US,D,20151218,000000,28.41,29.75,27.5,28.68,873300,0
+ACRS.US,D,20151221,000000,28.72,30,28.36,29.14,76900,0
+ACRS.US,D,20151222,000000,29.24,29.49,28.92,29.28,31522,0
+ACRS.US,D,20151223,000000,30,30,28.4,28.69,26300,0
+ACRS.US,D,20151224,000000,28.59,29.28,28.5,28.99,6034,0
+ACRS.US,D,20151228,000000,28.97,28.97,28.315,28.78,15792,0
+ACRS.US,D,20151229,000000,29,29,23.29,24.09,77119,0
+ACRS.US,D,20151230,000000,23.68,26.81,23.68,25.59,30208,0
+ACRS.US,D,20151231,000000,25.85,27.86,25.63,26.9001,36351,0
+ACRS.US,D,20160104,000000,26.86,27.935,25.06,26.39,53104,0
+ACRS.US,D,20160105,000000,26.36,27.72,24.32,27.37,39815,0
+ACRS.US,D,20160106,000000,27.22,27.685,25.36,25.68,35102,0
+ACRS.US,D,20160107,000000,25.09,26.06,23.8,23.98,22165,0
+ACRS.US,D,20160108,000000,23.98,24.42,23.43,23.5,15946,0
+ACRS.US,D,20160111,000000,25.35,25.35,16.5,19.44,95802,0
+ACRS.US,D,20160112,000000,19.72,20.69,18.27,20.43,61109,0
+ACRS.US,D,20160113,000000,20.46,20.86,19.23,20.18,53960,0
+ACRS.US,D,20160114,000000,19.95,21.2999,19.41,21.15,26616,0
+ACRS.US,D,20160115,000000,20.53,21.054,19.2801,20.42,42817,0
+ACRS.US,D,20160119,000000,20.5,21.64,19.03,19.98,34000,0
+ACRS.US,D,20160120,000000,19.69,21.73,19.41,21.05,30478,0
+ACRS.US,D,20160121,000000,21.3,23.08,20.02,22.56,26888,0
+ACRS.US,D,20160122,000000,22.85,23.97,21.6,22,34756,0
+ACRS.US,D,20160125,000000,22.24,22.24,19.98,20.15,24372,0
+ACRS.US,D,20160126,000000,20.24,22.25,19.39,21.84,34091,0
+ACRS.US,D,20160127,000000,22.16,22.3,20.73,20.85,23539,0
+ACRS.US,D,20160128,000000,21.27,21.81,20.7,20.94,22570,0
+ACRS.US,D,20160129,000000,21.05,22.51,20.9,22.23,36603,0
+ACRS.US,D,20160201,000000,22.26,22.26,21.02,21.65,27289,0
+ACRS.US,D,20160202,000000,21.34,22.39,21.3,21.93,9536,0
+ACRS.US,D,20160203,000000,22.27,22.27,21.54,22,2735,0
+ACRS.US,D,20160204,000000,21.95,22.26,20.94,21.97,14867,0
+ACRS.US,D,20160205,000000,22.62,22.87,21.54,21.54,26499,0
+ACRS.US,D,20160208,000000,21.4,22.265,20.24,20.62,11874,0
+ACRS.US,D,20160209,000000,20.17,20.39,19.54,19.6,9413,0
+ACRS.US,D,20160210,000000,20.04,21.5,19.91,20.12,15250,0
+ACRS.US,D,20160211,000000,19.9,21.29,19.9,19.9,7787,0
+ACRS.US,D,20160212,000000,20.28,20.56,19.14,19.45,15562,0
+ACRS.US,D,20160216,000000,19.51,19.51,18,18.78,44759,0
+ACRS.US,D,20160217,000000,18.95,19.495,14.44,15.65,111789,0
+ACRS.US,D,20160218,000000,15.61,16.09,15.04,15.12,20205,0
+ACRS.US,D,20160219,000000,15.09,15.4192,14.51,15.29,19719,0
+ACRS.US,D,20160222,000000,15.4,16.9099,15.3301,16.76,51148,0
+ACRS.US,D,20160223,000000,17.16,18.6358,17.16,18.01,111960,0
+ACRS.US,D,20160224,000000,18,19.99,17.8,18.6,52762,0
+ACRS.US,D,20160225,000000,18.82,19.77,18.74,18.95,50796,0
+ACRS.US,D,20160226,000000,17.21,19,15.66,18.93,26702,0
+ACRS.US,D,20160229,000000,19.1,19.6,17.95,18.34,43611,0
+ACRS.US,D,20160301,000000,18.24,18.965,17.2,17.71,53111,0
+ACRS.US,D,20160302,000000,17.61,17.74,16.67,17.39,30776,0
+ACRS.US,D,20160303,000000,17.32,17.35,16.16,17.33,13901,0
+ACRS.US,D,20160304,000000,17.86,18.58,16.57,18.2,18163,0
+ACRS.US,D,20160307,000000,19.6,19.6,17.21,17.92,23913,0
+ACRS.US,D,20160308,000000,18.02,18.35,17.345,17.42,17321,0
+ACRS.US,D,20160309,000000,17.9,18.1,15.944,16.93,36304,0
+ACRS.US,D,20160310,000000,17.4,17.49,16.64,16.74,23696,0
+ACRS.US,D,20160311,000000,17.01,17.01,16.53,16.84,15369,0
+ACRS.US,D,20160314,000000,16.85,17.48,16.4,16.4,23612,0
+ACRS.US,D,20160315,000000,16.22,16.83,16.05,16.14,22746,0
+ACRS.US,D,20160316,000000,16.2,16.77,16.01,16.14,15751,0
+ACRS.US,D,20160317,000000,16.12,16.52,15.81,15.99,18929,0
+ACRS.US,D,20160318,000000,16.11,16.11,15.52,15.71,23881,0
+ACRS.US,D,20160321,000000,15.42,16.01,15.42,15.8,28870,0
+ACRS.US,D,20160322,000000,15.98,16.15,15.28,15.37,27898,0
+ACRS.US,D,20160323,000000,15.28,15.75,14.7,15,35446,0
+ACRS.US,D,20160324,000000,14.9,15.07,14.12,14.77,60034,0
+ACRS.US,D,20160328,000000,14.68,14.99,14.68,14.91,9921,0
+ACRS.US,D,20160329,000000,14.9,15.71,14.9,15.49,17008,0
+ACRS.US,D,20160330,000000,15.49,15.6,15.14,15.45,9514,0
+ACRS.US,D,20160331,000000,15.69,19.24,15.66,18.95,50715,0
+ACRS.US,D,20160401,000000,19.38,21.9799,18.74,20.5,77366,0
+ACRS.US,D,20160404,000000,20.45,21.46,20.07,20.5,29877,0
+ACRS.US,D,20160405,000000,19.93,20.49,19,19.69,50995,0
+ACRS.US,D,20160406,000000,19.74,21.5,18.75,20.84,35739,0
+ACRS.US,D,20160407,000000,20.75,21.27,20,20.69,27438,0
+ACRS.US,D,20160408,000000,21.11,21.405,19.82,20.16,17896,0
+ACRS.US,D,20160411,000000,20.23,20.62,19.46,19.98,23081,0
+ACRS.US,D,20160412,000000,19.5347,20.52,19.5347,19.61,25286,0
+ACRS.US,D,20160413,000000,19.67,20.625,19.67,20,23771,0
+ACRS.US,D,20160414,000000,20.06,20.39,19.75,20.1,33505,0
+ACRS.US,D,20160415,000000,20.02,20.39,19.86,20.06,26402,0
+ACRS.US,D,20160418,000000,19.86,20.34,19.71,19.91,17162,0
+ACRS.US,D,20160419,000000,19.89,20.56,19.31,20.4,41252,0
+ACRS.US,D,20160420,000000,20.03,20.97,18.82,19.81,15837,0
+ACRS.US,D,20160421,000000,19.6695,19.8999,19.43,19.69,23477,0
+ACRS.US,D,20160422,000000,19.58,19.99,19.35,19.66,32385,0
+ACRS.US,D,20160425,000000,19.77,20,19.45,19.68,18986,0
+ACRS.US,D,20160426,000000,19.67,22.04,19.57,21.57,33677,0
+ACRS.US,D,20160427,000000,21.92,21.92,20.11,20.48,25869,0
+ACRS.US,D,20160428,000000,20.27,20.4,18.9,19.87,42976,0
+ACRS.US,D,20160429,000000,19.89,19.89,18.26,18.48,22458,0
+ACRS.US,D,20160502,000000,18.78,20.51,18.51,20.41,21635,0
+ACRS.US,D,20160503,000000,20.34,21.49,18.6905,20.81,35474,0
+ACRS.US,D,20160504,000000,20.61,21,19.3,19.7,28557,0
+ACRS.US,D,20160505,000000,19.45,21.29,19.45,21.02,26624,0
+ACRS.US,D,20160506,000000,21.38,21.38,20.03,20.71,23632,0
+ACRS.US,D,20160509,000000,20.72,21.0185,20.03,20.5,23827,0
+ACRS.US,D,20160510,000000,20.4,21.05,19.16,19.98,26988,0
+ACRS.US,D,20160511,000000,19.73,19.73,17.97,17.97,16234,0
+ACRS.US,D,20160512,000000,18.04,18.51,16.86,16.93,10430,0
+ACRS.US,D,20160513,000000,17.1,21.41,17.1,19.06,141949,0
+ACRS.US,D,20160516,000000,19.33,20.97,18.66,18.98,75147,0
+ACRS.US,D,20160517,000000,19.925,21.3,19.06,19.18,73409,0
+ACRS.US,D,20160518,000000,19.09,20.6,19,19.92,33202,0
+ACRS.US,D,20160519,000000,19.59,20.6,18.47,19.79,31519,0
+ACRS.US,D,20160520,000000,19.93,20.55,19.4,20.35,28798,0
+ACRS.US,D,20160523,000000,20.3,21.06,18.915,19.21,71501,0
+ACRS.US,D,20160524,000000,19.35,19.91,18.95,19.79,26979,0
+ACRS.US,D,20160525,000000,19.47,20.995,19.47,20.49,43887,0
+ACRS.US,D,20160526,000000,20.38,20.4,19.31,19.7,15279,0
+ACRS.US,D,20160527,000000,19.55,20.88,19.25,20,60233,0
+ACRS.US,D,20160531,000000,19.8,20.74,19.05,19.98,120235,0
+ACRS.US,D,20160601,000000,20.42,20.92,19.88,20.24,73463,0
+ACRS.US,D,20160602,000000,20.58,21.35,20.28,20.94,58362,0
+ACRS.US,D,20160603,000000,20.74,21.4999,20.01,20.21,142507,0
+ACRS.US,D,20160606,000000,21.15,23.58,20.0622,22.07,201330,0
+ACRS.US,D,20160607,000000,21.9,22.69,21.62,21.91,115202,0
+ACRS.US,D,20160608,000000,22.36,22.36,21.29,21.64,47768,0
+ACRS.US,D,20160609,000000,21.41,21.9,21.19,21.57,82891,0
+ACRS.US,D,20160610,000000,21.61,23.19,21.565,21.97,199471,0
+ACRS.US,D,20160613,000000,21.97,23.24,20.34,20.44,70749,0
+ACRS.US,D,20160614,000000,20.7,20.97,18.975,19.39,77447,0
+ACRS.US,D,20160615,000000,19.15,20.97,19,19.2,67599,0
+ACRS.US,D,20160616,000000,18.92,19.56,18.92,19.47,41905,0
+ACRS.US,D,20160617,000000,19.54,19.54,18.11,18.93,227866,0
+ACRS.US,D,20160620,000000,18.93,19.42,18.28,19.13,66056,0
+ACRS.US,D,20160621,000000,19.25,19.25,17.297,17.83,52819,0
+ACRS.US,D,20160622,000000,17.8,18.33,17.21,17.99,67715,0
+ACRS.US,D,20160623,000000,18.09,18.7699,17.51,18.21,47426,0
+ACRS.US,D,20160624,000000,17.74,18.98,17.44,18.07,87726,0
+ACRS.US,D,20160627,000000,18.18,18.31,17.1,17.68,90324,0
+ACRS.US,D,20160628,000000,17.91,18.64,17.75,18.07,29787,0
+ACRS.US,D,20160629,000000,18.26,18.55,18.04,18.25,30981,0
+ACRS.US,D,20160630,000000,18.51,18.69,18.1,18.48,29575,0
+ACRS.US,D,20160701,000000,18.17,19.24,17.9,19.05,47806,0
+ACRS.US,D,20160705,000000,18.98,19.96,18.85,18.96,30438,0
+ACRS.US,D,20160706,000000,18.94,19.63,18.895,19.34,23766,0
+ACRS.US,D,20160707,000000,19.448,19.64,19.05,19.52,22615,0
+ACRS.US,D,20160708,000000,19.6,20.26,19.3101,20.13,45285,0
+ACRS.US,D,20160711,000000,20.33,20.44,19.84,20.13,22692,0
+ACRS.US,D,20160712,000000,20.04,20.4,19.6,20.11,71784,0
+ACRS.US,D,20160713,000000,20.37,20.43,19.66,19.85,48822,0
+ACRS.US,D,20160714,000000,20.32,20.32,19.6,20.09,27976,0
+ACRS.US,D,20160715,000000,20.36,20.64,20.23,20.3,51780,0
+ACRS.US,D,20160718,000000,20.44,20.44,19.92,20.22,56419,0
+ACRS.US,D,20160719,000000,20.51,20.8417,20.08,20.2,25953,0
+ACRS.US,D,20160720,000000,20.42,21.07,20.29,20.75,72533,0
+ACRS.US,D,20160721,000000,20.8301,21.465,20.83,20.98,115903,0
+ACRS.US,D,20160722,000000,21.15,21.32,20.75,20.91,18110,0
+ACRS.US,D,20160725,000000,20.82,20.82,19.61,19.72,50654,0
+ACRS.US,D,20160726,000000,19.85,20.54,19.72,20.25,32887,0
+ACRS.US,D,20160727,000000,20.54,20.9,20.06,20.35,55380,0
+ACRS.US,D,20160728,000000,20.64,20.74,19.97,20.21,40328,0
+ACRS.US,D,20160729,000000,20.35,20.59,19.7,19.7,62355,0
+ACRS.US,D,20160801,000000,19.81,20.07,19.57,19.76,50185,0
+ACRS.US,D,20160802,000000,19.81,20.28,18.68,18.89,35961,0
+ACRS.US,D,20160803,000000,19.3,19.3,18.61,18.88,39814,0
+ACRS.US,D,20160804,000000,19.2855,19.2855,18.82,18.87,21950,0
+ACRS.US,D,20160805,000000,19.01,19.25,18.82,18.93,16705,0
+ACRS.US,D,20160808,000000,18.87,19.1848,18.5,18.76,35479,0
+ACRS.US,D,20160809,000000,18.71,18.95,18.57,18.84,15216,0
+ACRS.US,D,20160810,000000,19.01,19.535,18.24,18.69,25981,0
+ACRS.US,D,20160811,000000,18.4,19.6099,18.24,19.14,32940,0
+ACRS.US,D,20160812,000000,19.47,19.47,18.74,19.27,18006,0
+ACRS.US,D,20160815,000000,19.51,20.06,19.3,19.83,20669,0
+ACRS.US,D,20160816,000000,19.81,20.11,19.5,20,22917,0
+ACRS.US,D,20160817,000000,20.01,20.46,19.73,20.17,27342,0
+ACRS.US,D,20160818,000000,20.61,20.61,19.54,19.97,128073,0
+ACRS.US,D,20160819,000000,20.02,20.59,19.61,20.14,26438,0
+ACRS.US,D,20160822,000000,20.15,21.289,19.75,20.8,35953,0
+ACRS.US,D,20160823,000000,20.84,21.39,20.51,21.24,61963,0
+ACRS.US,D,20160824,000000,21.36,21.87,20.61,20.82,30166,0
+ACRS.US,D,20160825,000000,20.66,21.29,19.78,20.23,26003,0
+ACRS.US,D,20160826,000000,20.6,21.5,19.9,21.34,77881,0
+ACRS.US,D,20160829,000000,21.59,22.49,21.49,22.22,99094,0
+ACRS.US,D,20160830,000000,22.28,22.6595,21.04,21.19,46044,0
+ACRS.US,D,20160831,000000,21.33,21.48,20,20.16,46930,0
+ACRS.US,D,20160901,000000,20.32,21.219,20.04,20.68,59946,0
+ACRS.US,D,20160902,000000,20.92,20.92,20.43,20.86,14040,0
+ACRS.US,D,20160906,000000,20.88,22.465,20.5,21.8,59390,0
+ACRS.US,D,20160907,000000,21.98,22.59,21.66,22.56,76080,0
+ACRS.US,D,20160908,000000,22.57,23.29,22.21,23.02,44129,0
+ACRS.US,D,20160909,000000,22.73,23,21.47,21.49,19749,0
+ACRS.US,D,20160912,000000,21,23.44,20.87,23.24,72866,0
+ACRS.US,D,20160913,000000,22.8,24.1,22.35,23.91,84386,0
+ACRS.US,D,20160914,000000,23.8,24.45,23.3301,23.91,81829,0
+ACRS.US,D,20160915,000000,24.04,24.5,23.76,24.15,488138,0
+ACRS.US,D,20160916,000000,24.44,25,24.29,24.5,378472,0
+ACRS.US,D,20160919,000000,25.04,25.29,23.695,23.8,75700,0
+ACRS.US,D,20160920,000000,24.27,24.74,23.85,24.38,47919,0
+ACRS.US,D,20160921,000000,24.46,24.79,24.27,24.5,196160,0
+ACRS.US,D,20160922,000000,24.74,25.075,24.4919,25.03,64811,0
+ACRS.US,D,20160923,000000,25.09,25.4,24.85,24.86,258142,0
+ACRS.US,D,20160926,000000,24.73,25.02,24.45,24.93,103936,0
+ACRS.US,D,20160927,000000,25.03,25.5,24.68,25.15,113974,0
+ACRS.US,D,20160928,000000,25.3,25.55,24.77,25.28,51112,0
+ACRS.US,D,20160929,000000,25.61,25.61,24.63,25.16,75003,0
+ACRS.US,D,20160930,000000,25.53,25.76,25.2,25.61,129866,0
+ACRS.US,D,20161003,000000,25.49,25.95,24.81,25.49,83889,0
+ACRS.US,D,20161004,000000,25.52,25.52,24.19,24.85,66678,0
+ACRS.US,D,20161005,000000,24.84,25.5,24.6,25.1,41709,0
+ACRS.US,D,20161006,000000,25,25.12,24.5,24.62,70602,0
+ACRS.US,D,20161007,000000,24.5,24.75,24.4,24.64,66984,0
+ACRS.US,D,20161010,000000,25.165,25.3,24.82,24.98,138843,0
+ACRS.US,D,20161011,000000,24.88,25.07,24.44,24.49,74770,0
+ACRS.US,D,20161012,000000,24.54,25.025,24.06,24.41,24939,0
+ACRS.US,D,20161013,000000,24.17,24.5396,23.96,23.96,41255,0
+ACRS.US,D,20161014,000000,24.17,24.17,22.61,22.63,39425,0
+ACRS.US,D,20161017,000000,22.26,22.72,22.1,22.25,27017,0
+ACRS.US,D,20161018,000000,22.45,22.8,21.945,22.7,63674,0
+ACRS.US,D,20161019,000000,22.62,22.84,22.025,22.19,16296,0
+ACRS.US,D,20161020,000000,22.31,22.4,21.67,22.12,109124,0
+ACRS.US,D,20161021,000000,22.11,22.68,21.78,22.21,115499,0
+ACRS.US,D,20161024,000000,22.45,22.8,22.2052,22.29,80681,0
+ACRS.US,D,20161025,000000,22.35,23.03,21.43,22.01,152594,0
+ACRS.US,D,20161026,000000,21.83,22.4399,21.43,21.99,53378,0
+ACRS.US,D,20161027,000000,22.4,22.41,21.3201,21.45,34067,0
+ACRS.US,D,20161028,000000,21.32,21.77,20.86,21.34,50174,0
+ACRS.US,D,20161031,000000,21.43,21.44,20.9,21.25,33696,0
+ACRS.US,D,20161101,000000,21.21,21.23,20.62,20.82,80016,0
+ACRS.US,D,20161102,000000,20.42,21.31,20.351,21.1,53441,0
+ACRS.US,D,20161103,000000,21.5,21.5,20.15,20.74,116869,0
+ACRS.US,D,20161104,000000,20.9,21.42,20.64,20.88,94628,0
+ACRS.US,D,20161107,000000,21.25,21.85,20.88,21.08,68060,0
+ACRS.US,D,20161108,000000,21.48,21.585,20.36,20.53,111008,0
+ACRS.US,D,20161109,000000,20.67,22.73,20.67,22.49,706109,0
+ACRS.US,D,20161110,000000,22.87,23.48,22.37,22.55,119108,0
+ACRS.US,D,20161111,000000,22.48,23.13,22.4,22.7,144812,0
+ACRS.US,D,20161114,000000,23.12,23.19,22.11,22.52,128758,0
+ACRS.US,D,20161115,000000,22.65,23.85,22.65,23.43,677976,0
+ACRS.US,D,20161116,000000,24.93,24.93,20.98,22.86,1746209,0
+ACRS.US,D,20161117,000000,20.2,23.96,20.2,23.82,570407,0
+ACRS.US,D,20161118,000000,24.4,26.15,24.1,25.98,2799901,0
+ACRS.US,D,20161121,000000,25.45,27.1425,24.5543,27.02,289996,0
+ACRS.US,D,20161122,000000,26.79,27.4,24.38,27.16,258182,0
+ACRS.US,D,20161123,000000,26.87,28.29,26.57,28.14,240859,0
+ACRS.US,D,20161125,000000,28.05,28.77,27.4005,27.73,230088,0
+ACRS.US,D,20161128,000000,27.91,28.31,27.27,28.04,221618,0
+ACRS.US,D,20161129,000000,29,30.44,28.5,30.14,658205,0
+ACRS.US,D,20161130,000000,30.33,30.33,29.12,29.95,289643,0
+ACRS.US,D,20161201,000000,29.78,30.63,28.36,29.01,431515,0
+ACRS.US,D,20161202,000000,29.04,29.98,28.35,29.47,184240,0
+ACRS.US,D,20161205,000000,29.81,30.2,28.943,30.15,120088,0
+ACRS.US,D,20161206,000000,30.1,30.76,29.62,30.55,140450,0
+ACRS.US,D,20161207,000000,29.55,30.28,29.0316,29.8,85250,0
+ACRS.US,D,20161208,000000,29.72,29.76,28.3,28.99,155417,0
+ACRS.US,D,20161209,000000,28.83,30.34,27.66,29.28,280635,0
+ACRS.US,D,20161212,000000,29.09,29.32,28.49,28.82,103802,0
+ACRS.US,D,20161213,000000,29.02,29.12,28.31,28.45,106462,0
+ACRS.US,D,20161214,000000,28.3,29.59,27.52,28.5,138920,0
+ACRS.US,D,20161215,000000,28.43,29.23,27.78,28.92,187131,0
+ACRS.US,D,20161216,000000,29.02,31.44,28.82,31.25,453541,0
+ACRS.US,D,20161219,000000,31.68,31.8,30.53,30.77,231709,0
+ACRS.US,D,20161220,000000,30.8,31.41,30.09,30.29,125803,0
+ACRS.US,D,20161221,000000,30.29,30.74,29.66,29.81,132462,0
+ACRS.US,D,20161222,000000,29.79,29.81,27.84,28.08,114007,0
+ACRS.US,D,20161223,000000,28.11,28.54,27.65,28.21,225194,0
+ACRS.US,D,20161227,000000,28.2,28.385,27.565,27.62,141104,0
+ACRS.US,D,20161228,000000,27.65,27.78,27.181,27.4,128172,0
+ACRS.US,D,20161229,000000,27.4,27.78,26.59,27.1,141436,0
+ACRS.US,D,20161230,000000,26.99,27.38,26.755,27.14,138043,0
+ACRS.US,D,20170103,000000,27.21,28.13,26.545,27.95,384504,0
+ACRS.US,D,20170104,000000,27.96,29.44,27.96,29.39,145776,0
+ACRS.US,D,20170105,000000,29.3,29.9,28.23,28.92,125541,0
+ACRS.US,D,20170106,000000,29.08,29.33,28.65,28.955,116041,0
+ACRS.US,D,20170109,000000,28.97,30.24,28.45,30.01,205194,0
+ACRS.US,D,20170110,000000,30.02,30.02,28.25,29.23,912711,0
+ACRS.US,D,20170111,000000,29.24,29.24,26.955,28.51,390334,0
+ACRS.US,D,20170112,000000,28.32,29.08,27.885,28.62,223581,0
+ACRS.US,D,20170113,000000,28.75,29.2846,28.39,28.7,169983,0
+ACRS.US,D,20170117,000000,28.6,28.96,27.81,28.09,145858,0
+ACRS.US,D,20170118,000000,28.07,28.5,26.7,28,198076,0
+ACRS.US,D,20170119,000000,28.14,28.3,27.53,27.75,99574,0
+ACRS.US,D,20170120,000000,27.68,27.88,26.86,27.19,329073,0
+ACRS.US,D,20170123,000000,27.2,27.72,25.93,26.45,192383,0
+ACRS.US,D,20170124,000000,26.58,27.243,25.89,27.16,446671,0
+ACRS.US,D,20170125,000000,27.08,27.74,26.82,27.28,101082,0
+ACRS.US,D,20170126,000000,27.31,27.62,26.23,27.04,65219,0
+ACRS.US,D,20170127,000000,26.9,27.3,26.54,26.93,64089,0
+ACRS.US,D,20170130,000000,26.62,26.92,25.91,26.11,129451,0
+ACRS.US,D,20170131,000000,26.01,26.72,25.53,26.49,227452,0
+ACRS.US,D,20170201,000000,26.52,26.92,25.89,26.35,286413,0
+ACRS.US,D,20170202,000000,26.33,26.35,25.4198,25.59,143828,0
+ACRS.US,D,20170203,000000,25.84,26.19,25.27,25.87,342476,0
+ACRS.US,D,20170206,000000,25.82,25.975,24.83,25.25,257622,0
+ACRS.US,D,20170207,000000,25.28,25.68,24.86,25.1,225363,0
+ACRS.US,D,20170208,000000,25,26.03,24.87,26.01,142913,0
+ACRS.US,D,20170209,000000,25.96,26.85,25.96,26.6,154430,0
+ACRS.US,D,20170210,000000,26.69,27.25,26.25,26.51,91108,0
+ACRS.US,D,20170213,000000,26.68,27.59,26.575,27.35,189832,0
+ACRS.US,D,20170214,000000,27.52,28.34,27.28,28.305,122805,0
+ACRS.US,D,20170215,000000,28.25,28.25,27.53,27.81,142504,0
+ACRS.US,D,20170216,000000,27.81,27.81,27.05,27.47,90410,0
+ACRS.US,D,20170217,000000,27.51,27.954,26.825,27.88,120726,0
+ACRS.US,D,20170221,000000,28.04,28.1241,26.74,27.65,141110,0
+ACRS.US,D,20170222,000000,27.52,27.69,26.995,27.19,82639,0
+ACRS.US,D,20170223,000000,27.41,29.78,26.89,29.53,610746,0
+ACRS.US,D,20170224,000000,29.26,31.38,28.4,30.8,333170,0
+ACRS.US,D,20170227,000000,30.7,32.3,29.92,32.08,259600,0
+ACRS.US,D,20170228,000000,31.97,31.97,30.72,31.25,361645,0
+ACRS.US,D,20170301,000000,31.1,31.36,30.4,31.24,536528,0
+ACRS.US,D,20170302,000000,31.1,31.87,30.44,30.81,310494,0
+ACRS.US,D,20170303,000000,30.73,32.18,30.43,32.13,210718,0
+ACRS.US,D,20170306,000000,32.13,32.73,31.3,32.65,171785,0
+ACRS.US,D,20170307,000000,32.47,32.95,31.82,32.14,128616,0
+ACRS.US,D,20170308,000000,32.26,33.25,31.8,31.89,126928,0
+ACRS.US,D,20170309,000000,31.9,32.38,30.85,31.44,115149,0
+ACRS.US,D,20170310,000000,31.67,31.89,30.43,31.14,195474,0
+ACRS.US,D,20170313,000000,30.94,31.57,30.07,31.13,93401,0
+ACRS.US,D,20170314,000000,31.09,31.14,29.89,30.48,90153,0
+ACRS.US,D,20170315,000000,29.75,31.72,28.71,30.65,372396,0
+ACRS.US,D,20170316,000000,30.81,30.81,28.7,29,301536,0
+ACRS.US,D,20170317,000000,29,30.06,28.81,28.98,205465,0
+ACRS.US,D,20170320,000000,28.98,28.98,28.1,28.88,387662,0
+ACRS.US,D,20170321,000000,28.87,29.11,27.36,28.72,489593,0
+ACRS.US,D,20170322,000000,28.66,29.65,28.5,29.61,381932,0
+ACRS.US,D,20170323,000000,29.31,30.26,29.01,30.23,189813,0
+ACRS.US,D,20170324,000000,30.28,30.74,29.84,30.53,240097,0
+ACRS.US,D,20170327,000000,30.3,31.43,29.73,31.21,185980,0
+ACRS.US,D,20170328,000000,31.27,31.64,30.69,31.25,263168,0
+ACRS.US,D,20170329,000000,31.2,31.5345,30.26,30.42,135322,0
+ACRS.US,D,20170330,000000,30.4,30.455,29.62,29.9,252119,0
+ACRS.US,D,20170331,000000,29.89,30.86,29.3,29.82,136540,0
+ACRS.US,D,20170403,000000,29.92,30.4,29.71,30.15,193638,0
+ACRS.US,D,20170404,000000,30,30.65,29.8029,30.45,126504,0
+ACRS.US,D,20170405,000000,30.5,31.1,30.03,31.01,226195,0
+ACRS.US,D,20170406,000000,31,32.07,30.58,32.02,455842,0
+ACRS.US,D,20170407,000000,32.03,32.67,31.49,32.45,216683,0
+ACRS.US,D,20170410,000000,32.57,32.78,31.66,31.95,112505,0
+ACRS.US,D,20170411,000000,31.9,32.33,31.13,31.84,94884,0
+ACRS.US,D,20170412,000000,31.76,32,31.44,31.78,107560,0
+ACRS.US,D,20170413,000000,31.74,32.38,31.57,32.25,75579,0
+ACRS.US,D,20170417,000000,32.3,33.1,31.78,32.99,124643,0
+ACRS.US,D,20170418,000000,33,33.02,31.5,31.94,174946,0
+ACRS.US,D,20170419,000000,32.55,32.65,31.91,32.45,93522,0
+ACRS.US,D,20170420,000000,32.41,32.6504,32.19,32.23,69095,0
+ACRS.US,D,20170421,000000,32.2,32.3278,29.88,30.22,1142892,0
+ACRS.US,D,20170424,000000,30.57,31.501,29.95,30.03,220211,0
+ACRS.US,D,20170425,000000,30.1,30.34,28.2,29.25,709337,0
+ACRS.US,D,20170426,000000,28.99,29.68,28.65,28.87,377536,0
+ACRS.US,D,20170427,000000,28.97,28.97,28.1,28.82,271043,0
+ACRS.US,D,20170501,000000,28.27,28.6,27.55,28.11,174248,0
+ACRS.US,D,20170502,000000,28.04,28.36,27.02,27.14,150707,0
+ACRS.US,D,20170503,000000,27.02,27.32,26.5,26.97,256852,0
+ACRS.US,D,20170504,000000,26.9,26.9,25.37,26.65,496446,0
+ACRS.US,D,20170505,000000,26.73,26.75,25.9,26.07,194480,0
+ACRS.US,D,20170508,000000,26.01,26.28,25.14,25.24,209538,0
+ACRS.US,D,20170509,000000,25.4,25.41,24.53,25.11,166702,0
+ACRS.US,D,20170510,000000,25.23,27.07,24.8,26.83,398248,0
+ACRS.US,D,20170511,000000,26.83,26.86,25.5,25.75,743714,0
+ACRS.US,D,20170512,000000,25.78,27.19,25.44,26.71,271180,0
+ACRS.US,D,20170515,000000,26.68,26.82,25.65,25.73,193074,0
+ACRS.US,D,20170516,000000,25.7,26.63,25.545,26.61,153518,0
+ACRS.US,D,20170517,000000,26.33,26.675,25.5,25.56,584113,0
+ACRS.US,D,20170518,000000,25.49,26.09,25.45,25.95,197015,0
+ACRS.US,D,20170519,000000,25.9,26.45,24.81,24.85,211063,0
+ACRS.US,D,20170522,000000,24.96,25.555,24.51,24.8,137621,0
+ACRS.US,D,20170523,000000,24.86,24.88,24.13,24.32,294071,0
+ACRS.US,D,20170524,000000,24.27,25.09,24.08,24.98,189548,0
+ACRS.US,D,20170525,000000,24.98,25.54,24.6,25.21,253611,0
+ACRS.US,D,20170526,000000,25.21,25.56,24.75,24.81,366400,0
+ACRS.US,D,20170530,000000,24.74,24.84,23,23.38,521515,0
+ACRS.US,D,20170531,000000,23.53,24.17,23.34,23.78,171860,0
+ACRS.US,D,20170601,000000,23.71,23.775,23.32,23.53,444603,0
+ACRS.US,D,20170602,000000,23.59,23.8825,23.43,23.62,529938,0
+ACRS.US,D,20170605,000000,23.7,23.85,22.75,23.31,791880,0
+ACRS.US,D,20170606,000000,23.15,24.67,22.78,24.26,290446,0
+ACRS.US,D,20170607,000000,24.2,24.9,24.035,24.41,354685,0
+ACRS.US,D,20170608,000000,24.33,25.63,24.33,25.39,272181,0
+ACRS.US,D,20170609,000000,25.52,25.52,24.35,24.84,498213,0
+ACRS.US,D,20170612,000000,24.83,24.83,24.04,24.48,212583,0
+ACRS.US,D,20170613,000000,24.58,24.78,23.93,24.61,282958,0
+ACRS.US,D,20170614,000000,24.72,25.575,24.38,25.07,365253,0
+ACRS.US,D,20170615,000000,24.98,25.465,24.31,24.58,257733,0
+ACRS.US,D,20170616,000000,25,25.96,24.76,25.49,511777,0
+ACRS.US,D,20170619,000000,25.56,26.385,25.28,25.76,291847,0
+ACRS.US,D,20170620,000000,25.73,26.54,25.25,26.06,263156,0
+ACRS.US,D,20170621,000000,26.18,26.76,25.54,26.23,269558,0
+ACRS.US,D,20170622,000000,26.33,26.62,25.625,26.02,286732,0
+ACRS.US,D,20170623,000000,25.97,27.19,25.815,27.18,1164023,0
+ACRS.US,D,20170626,000000,27.19,28.14,26.94,26.98,332203,0
+ACRS.US,D,20170627,000000,26.97,26.97,25.85,25.99,295862,0
+ACRS.US,D,20170628,000000,26.15,27.23,25.695,27.14,283226,0
+ACRS.US,D,20170629,000000,27.23,27.56,26.595,27.27,261103,0
+ACRS.US,D,20170630,000000,27.39,27.39,26.69,27.12,239094,0
+ACRS.US,D,20170703,000000,27.09,27.985,26.91,27.83,66141,0
+ACRS.US,D,20170705,000000,27.64,27.9775,27.09,27.55,149264,0
+ACRS.US,D,20170706,000000,27.33,27.73,26.84,27.47,290255,0
+ACRS.US,D,20170707,000000,27.56,28.16,27.09,28.09,249425,0
+ACRS.US,D,20170710,000000,28.02,28.31,27.38,28.15,247410,0
+ACRS.US,D,20170711,000000,28.15,28.59,27.55,28.15,166739,0
+ACRS.US,D,20170712,000000,28.39,28.955,28.05,28.62,211114,0
+ACRS.US,D,20170713,000000,28.69,28.76,27.91,28.34,153982,0
+ACRS.US,D,20170714,000000,28.34,28.6,27.85,28.23,143075,0
+ACRS.US,D,20170717,000000,28.28,28.77,27.85,28.54,356650,0
+ACRS.US,D,20170718,000000,28.5,29.17,28.24,28.6,161870,0
+ACRS.US,D,20170719,000000,28.75,29.48,28.52,28.94,279564,0
+ACRS.US,D,20170720,000000,29.03,29.43,28.61,29.17,141930,0
+ACRS.US,D,20170721,000000,29.38,29.58,28.94,29.07,187712,0
+ACRS.US,D,20170724,000000,29.17,29.85,28.62,29.59,229605,0
+ACRS.US,D,20170725,000000,29.82,29.86,29.125,29.35,288260,0
+ACRS.US,D,20170726,000000,29.43,30.08,29.32,29.66,268559,0
+ACRS.US,D,20170727,000000,29.67,29.86,28.96,29.18,147466,0
+ACRS.US,D,20170728,000000,29.01,29.55,28.61,28.65,112411,0
+ACRS.US,D,20170731,000000,28.71,29.01,28.12,28.819,111937,0
+ACRS.US,D,20170801,000000,28.8,29.115,27.71,27.93,204738,0
+ACRS.US,D,20170802,000000,27.89,28.03,27.25,27.64,160436,0
+ACRS.US,D,20170803,000000,27.68,28.12,26.68,27.03,250468,0
+ACRS.US,D,20170804,000000,27.03,27.32,26.64,26.81,150452,0
+ACRS.US,D,20170807,000000,26.72,27.62,26.555,27,155448,0
+ACRS.US,D,20170808,000000,27,27.2,26.5,26.73,161912,0
+ACRS.US,D,20170809,000000,26.48,27.27,26.48,26.97,142434,0
+ACRS.US,D,20170810,000000,24.9,25.91,22.31,23.02,529698,0
+ACRS.US,D,20170811,000000,23.46,25.36,23.34,25.08,1193255,0
+ACRS.US,D,20170814,000000,25.3,26.99,25.28,26.59,337826,0
+ACRS.US,D,20170815,000000,26.71,27.04,25.98,26.9,343146,0
+ACRS.US,D,20170816,000000,27.19,27.65,26.54,26.59,167384,0
+ACRS.US,D,20170817,000000,27.19,27.19,25.23,25.26,319479,0
+ACRS.US,D,20170818,000000,25.1,25.4,24.26,24.96,264634,0
+ACRS.US,D,20170821,000000,24.97,25.04,24.51,24.6,308969,0
+ACRS.US,D,20170822,000000,24.57,25.3,24.34,24.6,243196,0
+ACRS.US,D,20170823,000000,24.44,25.83,24.16,25.71,253637,0
+ACRS.US,D,20170824,000000,25.81,26.43,25.6,25.82,355124,0
+ACRS.US,D,20170825,000000,25.92,26.24,24.76,24.84,702631,0
+ACRS.US,D,20170828,000000,25.01,25.105,23.95,24.45,250459,0
+ACRS.US,D,20170829,000000,24.25,24.97,23.905,24.6,211817,0
+ACRS.US,D,20170830,000000,24.65,25.73,24.65,25.05,428712,0
+ACRS.US,D,20170831,000000,25.07,25.94,24.94,25.93,181186,0
+ACRS.US,D,20170901,000000,25.88,26.12,25.34,25.8,112785,0
+ACRS.US,D,20170905,000000,25.8,26.38,25.59,25.87,176358,0
+ACRS.US,D,20170906,000000,25.96,26.62,25.75,26.44,186446,0
+ACRS.US,D,20170907,000000,26.45,27.42,26.15,27.38,428994,0
+ACRS.US,D,20170908,000000,27.47,27.94,26.97,27.45,329358,0
+ACRS.US,D,20170911,000000,27.94,28.93,26.53,26.59,371557,0
+ACRS.US,D,20170912,000000,26.66,26.66,25.51,26.08,218106,0
+ACRS.US,D,20170913,000000,26.1,27.22,26.1,26.95,306359,0
+ACRS.US,D,20170914,000000,26.8,27.12,26.38,26.44,348435,0
+ACRS.US,D,20170915,000000,26.5,26.55,25.58,25.83,913104,0
+ACRS.US,D,20170918,000000,25.79,25.8507,25.23,25.35,120048,0
+ACRS.US,D,20170919,000000,25.55,25.97,25.12,25.29,356594,0
+ACRS.US,D,20170920,000000,25.3,25.91,24.85,25.86,146629,0
+ACRS.US,D,20170921,000000,25.76,26.05,25.5,25.97,135419,0
+ACRS.US,D,20170922,000000,25.94,26.29,25.41,25.51,189375,0
+ACRS.US,D,20170925,000000,25.55,26.045,25.37,26,126005,0
+ACRS.US,D,20170926,000000,26.12,26.45,25.78,25.93,202932,0
+ACRS.US,D,20170927,000000,26.01,26.34,25.87,26.05,121639,0
+ACRS.US,D,20170928,000000,26.02,26.265,25.52,25.79,138093,0
+ACRS.US,D,20170929,000000,25.88,26.23,25.325,25.81,515258,0
+ACRS.US,D,20171002,000000,26,26.48,25.62,26.4,303268,0
+ACRS.US,D,20171003,000000,26.33,26.38,25.69,26.24,149887,0
+ACRS.US,D,20171004,000000,26.35,26.74,26.24,26.71,162646,0
+ACRS.US,D,20171005,000000,26.65,27.7,26.65,27.21,257981,0
+ACRS.US,D,20171006,000000,27.06,27.9,27.01,27.61,305731,0
+ACRS.US,D,20171009,000000,27.5,28.62,27.24,27.8,417668,0
+ACRS.US,D,20171010,000000,28,28.16,26.93,27.03,523264,0
+ACRS.US,D,20171011,000000,27,27.4,26.43,26.57,661855,0
+ACRS.US,D,20171012,000000,26.41,26.88,26.25,26.55,463422,0
+ACRS.US,D,20171013,000000,26.46,26.75,25.96,26.14,170959,0
+ACRS.US,D,20171016,000000,26.25,26.62,25.81,26.54,177143,0
+ACRS.US,D,20171017,000000,26.59,26.78,26.23,26.55,117143,0
+ACRS.US,D,20171018,000000,26.63,27.09,26.535,27.03,151018,0
+ACRS.US,D,20171019,000000,26.96,27.2,26.09,26.63,198672,0
+ACRS.US,D,20171020,000000,26.87,27.045,26.06,26.09,261091,0
+ACRS.US,D,20171023,000000,26.07,26.14,25.25,25.82,191076,0
+ACRS.US,D,20171024,000000,25.84,26.33,25.48,25.57,121557,0
+ACRS.US,D,20171025,000000,25.57,26.24,25.26,25.39,149770,0
+ACRS.US,D,20171026,000000,25.29,25.29,23.95,24.11,261276,0
+ACRS.US,D,20171027,000000,24.18,24.745,24.05,24.69,114684,0
+ACRS.US,D,20171030,000000,24.53,25.26,24.53,25.22,118210,0
+ACRS.US,D,20171031,000000,25.19,25.6,25.05,25.21,93335,0
+ACRS.US,D,20171101,000000,25.25,25.47,24.77,25.01,137399,0
+ACRS.US,D,20171102,000000,25.13,25.18,24.39,24.49,307157,0
+ACRS.US,D,20171103,000000,24.51,24.715,24.32,24.55,393668,0
+ACRS.US,D,20171106,000000,24.66,24.78,23.96,23.96,199266,0
+ACRS.US,D,20171107,000000,23.93,24.13,21.92,21.98,535110,0
+ACRS.US,D,20171108,000000,22,23.12,21.47,22.65,443952,0
+ACRS.US,D,20171109,000000,22.46,22.74,21.995,22.04,215212,0
+ACRS.US,D,20171110,000000,21.98,23.27,21.78,23.23,133874,0
+ACRS.US,D,20171113,000000,23.06,23.22,22.13,22.29,197930,0
+ACRS.US,D,20171114,000000,22.17,22.52,21.96,22.28,283122,0
+ACRS.US,D,20171115,000000,22.07,22.7,21.97,22.33,955477,0
+ACRS.US,D,20171116,000000,22.32,22.86,22.16,22.69,349915,0
+ACRS.US,D,20171117,000000,22.63,23.13,22.4901,22.9,212162,0
+ACRS.US,D,20171120,000000,22.9,23.4208,22.7,22.82,165048,0
+ACRS.US,D,20171121,000000,22.92,23.19,22.6,22.7,147732,0
+ACRS.US,D,20171122,000000,22.7,23.55,22.7,23.12,277788,0
+ACRS.US,D,20171124,000000,23.21,23.42,23.11,23.27,72220,0
+ACRS.US,D,20171127,000000,23.34,23.68,23.14,23.32,172827,0
+ACRS.US,D,20171128,000000,23.28,23.38,22.85,23.03,199009,0
+ACRS.US,D,20171129,000000,23.11,23.55,22.94,23.22,475185,0
+ACRS.US,D,20171130,000000,23.4,24.55,23.31,23.71,892210,0
+ACRS.US,D,20171201,000000,23.72,24.35,21.82,22.27,631400,0
+ACRS.US,D,20171204,000000,22.59,23.04,21.32,21.47,396944,0
+ACRS.US,D,20171205,000000,21.76,23.35,21.51,22.82,749120,0
+ACRS.US,D,20171206,000000,22.8,22.83,21.43,22.02,289624,0
+ACRS.US,D,20171207,000000,22,22.81,21.5,22.11,334025,0
+ACRS.US,D,20171208,000000,22.21,23.27,22.15,22.96,313406,0
+ACRS.US,D,20171211,000000,23.12,24.91,23.12,24.83,386208,0
+ACRS.US,D,20171212,000000,25,25.49,24.47,24.79,419941,0
+ACRS.US,D,20171213,000000,24.8,25.11,24.39,25.1,516610,0
+ACRS.US,D,20171214,000000,25.11,25.69,24.56,24.72,417972,0
+ACRS.US,D,20171215,000000,25,25.3,22.885,24.24,2574065,0
+ACRS.US,D,20171218,000000,24.34,24.57,23.55,24.12,574214,0
+ACRS.US,D,20171219,000000,24,24.35,23.72,23.77,272773,0
+ACRS.US,D,20171220,000000,23.85,24.16,23.399,23.59,385857,0
+ACRS.US,D,20171221,000000,23.55,23.56,22.76,22.81,304021,0
+ACRS.US,D,20171222,000000,22.76,23.11,22.33,22.83,332812,0
+ACRS.US,D,20171226,000000,22.8,23.46,22.53,23.26,240773,0
+ACRS.US,D,20171227,000000,23.42,24.25,23.28,23.89,201192,0
+ACRS.US,D,20171228,000000,23.91,25.33,23.65,25.14,341413,0
+ACRS.US,D,20171229,000000,25.1,25.39,24.57,24.66,339709,0
+ACRS.US,D,20180102,000000,24.88,25.09,24.26,25.09,352503,0
+ACRS.US,D,20180103,000000,25,25.03,23.86,23.91,259485,0
+ACRS.US,D,20180104,000000,24.08,24.42,23.46,24.19,308675,0
+ACRS.US,D,20180105,000000,24.22,24.66,24.105,24.63,177537,0
+ACRS.US,D,20180108,000000,24.76,25.59,24.5,25.38,488316,0
+ACRS.US,D,20180109,000000,25.58,25.7,25.28,25.67,311488,0
+ACRS.US,D,20180110,000000,25.58,25.58,25.06,25.42,331654,0
+ACRS.US,D,20180111,000000,25.41,25.6594,25.05,25.51,113972,0
+ACRS.US,D,20180112,000000,25.54,26.25,24.87,25,374853,0
+ACRS.US,D,20180116,000000,25.07,25.57,23.51,24.1,338766,0
+ACRS.US,D,20180117,000000,24.25,24.99,23.52,24.4,406469,0
+ACRS.US,D,20180118,000000,24.38,24.77,23.51,24.26,231619,0
+ACRS.US,D,20180119,000000,24.38,24.81,23.87,24.4,319680,0
+ACRS.US,D,20180122,000000,24.47,25.13,23.97,24.79,323697,0
+ACRS.US,D,20180123,000000,24.95,25.89,24.81,25.07,279298,0
+ACRS.US,D,20180124,000000,25.04,25.41,24.3,24.64,297223,0
+ACRS.US,D,20180125,000000,24.9,25.02,23.68,24.61,387163,0
+ACRS.US,D,20180126,000000,24.82,25,24.25,24.53,278089,0
+ACRS.US,D,20180129,000000,24.51,24.95,23.35,23.61,398669,0
+ACRS.US,D,20180130,000000,23.31,23.32,22.47,22.57,285232,0
+ACRS.US,D,20180131,000000,22.65,22.65,21.76,22.12,399578,0
+ACRS.US,D,20180201,000000,22,22.39,21.58,22.09,225869,0
+ACRS.US,D,20180202,000000,22.26,22.26,20.88,20.96,461095,0
+ACRS.US,D,20180205,000000,20.77,21.305,20.02,20.02,539244,0
+ACRS.US,D,20180206,000000,19.52,20.63,19.28,19.4,907271,0
+ACRS.US,D,20180207,000000,19.03,20.39,18.525,19.9,982554,0
+ACRS.US,D,20180208,000000,19.91,20.9,19.03,19.57,466281,0
+ACRS.US,D,20180209,000000,20.36,20.71,18.46,19.01,555388,0
+ACRS.US,D,20180212,000000,19.11,19.57,18.97,19.1,226424,0
+ACRS.US,D,20180213,000000,19,19.53,18.84,19.48,196220,0
+ACRS.US,D,20180214,000000,19.25,19.66,19,19.56,287482,0
+ACRS.US,D,20180215,000000,19.68,20.23,19.29,20.22,220546,0
+ACRS.US,D,20180216,000000,20.29,20.51,19.8,20.13,223090,0
+ACRS.US,D,20180220,000000,20.04,21,19.82,19.93,280971,0
+ACRS.US,D,20180221,000000,19.96,20.77,19.91,20.01,188482,0
+ACRS.US,D,20180222,000000,19.99,20.41,19.9201,20.01,127177,0
+ACRS.US,D,20180223,000000,20.17,20.38,19.86,20.19,119601,0
+ACRS.US,D,20180226,000000,20.17,20.91,20,20.19,237184,0
+ACRS.US,D,20180227,000000,20.18,20.45,19.96,20.02,157926,0
+ACRS.US,D,20180228,000000,19.96,20.23,19.94,19.94,199181,0
+ACRS.US,D,20180301,000000,19.93,20.1134,18.88,19.54,400327,0
+ACRS.US,D,20180302,000000,19.37,20.56,19.37,20.45,268594,0
+ACRS.US,D,20180305,000000,20.33,20.41,19.83,20.13,217483,0
+ACRS.US,D,20180306,000000,20.12,20.5,19.88,20.45,235152,0
+ACRS.US,D,20180307,000000,20.25,20.64,20.145,20.59,296606,0
+ACRS.US,D,20180308,000000,20.59,20.82,20.3194,20.56,148442,0
+ACRS.US,D,20180309,000000,20.91,21.55,20.47,21.28,408825,0
+ACRS.US,D,20180312,000000,22.37,22.41,18.96,19.75,777163,0
+ACRS.US,D,20180313,000000,19.88,21.35,19.7,19.86,569270,0
+ACRS.US,D,20180314,000000,20,20.16,18.86,19.66,301855,0
+ACRS.US,D,20180315,000000,19.68,19.75,18.67,18.79,264297,0
+ACRS.US,D,20180316,000000,18.86,19.04,18.3,18.63,510555,0
+ACRS.US,D,20180319,000000,18.66,18.66,17.5,17.88,340483,0
+ACRS.US,D,20180320,000000,17.85,18.08,17.27,17.96,237615,0
+ACRS.US,D,20180321,000000,18.01,18.47,17.75,18.01,123302,0
+ACRS.US,D,20180322,000000,17.88,18.3,17.75,17.91,250727,0
+ACRS.US,D,20180323,000000,17.9,18.1499,17.62,17.66,218180,0
+ACRS.US,D,20180326,000000,17.86,18.14,16.945,17.1,321314,0
+ACRS.US,D,20180327,000000,17.14,17.9085,16.75,17.08,257545,0
+ACRS.US,D,20180328,000000,17.51,18.91,17.51,18.43,360662,0
+ACRS.US,D,20180329,000000,18.43,18.43,17.51,17.52,282359,0
+ACRS.US,D,20180402,000000,17.44,17.45,16.495,16.65,344862,0
+ACRS.US,D,20180403,000000,16.75,17.18,16.011,16.8,237282,0
+ACRS.US,D,20180404,000000,16.55,16.9,16.38,16.58,262183,0
+ACRS.US,D,20180405,000000,16.67,17.12,16.5,16.66,171065,0
+ACRS.US,D,20180406,000000,16.59,17.125,16.23,16.46,194484,0
+ACRS.US,D,20180409,000000,16.92,17.41,16.21,16.52,245853,0
+ACRS.US,D,20180410,000000,16.95,17.43,16.68,17.35,292843,0
+ACRS.US,D,20180411,000000,17.22,17.57,17.12,17.37,291120,0
+ACRS.US,D,20180412,000000,17.38,17.9,17.29,17.66,191813,0
+ACRS.US,D,20180413,000000,17.75,17.79,17.41,17.62,123928,0
+ACRS.US,D,20180416,000000,17.66,17.8,17.32,17.78,195176,0
+ACRS.US,D,20180417,000000,17.84,18.29,17.64,18.23,223420,0
+ACRS.US,D,20180418,000000,18.13,18.29,17.321,17.5,219813,0
+ACRS.US,D,20180419,000000,17.44,18.019,17.2,17.6,211434,0
+ACRS.US,D,20180420,000000,17.52,17.88,17.38,17.73,267875,0
+ACRS.US,D,20180423,000000,17.75,18,17.49,17.69,183940,0
+ACRS.US,D,20180424,000000,17.66,17.955,17.36,17.77,215586,0
+ACRS.US,D,20180425,000000,17.67,17.959,17.38,17.73,270074,0
+ACRS.US,D,20180426,000000,17.68,17.86,17.555,17.79,150564,0
+ACRS.US,D,20180427,000000,17.74,18.12,17.74,18.08,108685,0
+ACRS.US,D,20180430,000000,18.06,18.39,17.73,17.75,178483,0
+ACRS.US,D,20180501,000000,17.78,18.22,17.625,18.07,147119,0
+ACRS.US,D,20180502,000000,18.14,18.38,17.98,18.13,109794,0
+ACRS.US,D,20180503,000000,18.15,18.16,17.65,17.8,244023,0
+ACRS.US,D,20180504,000000,17.79,18.22,17.72,18,178120,0
+ACRS.US,D,20180507,000000,18.08,18.58,17.98,18.1,224996,0
+ACRS.US,D,20180508,000000,18.18,19.34,18.1,18.37,241923,0
+ACRS.US,D,20180509,000000,17.45,18.505,17.45,18.01,269583,0
+ACRS.US,D,20180510,000000,18.09,18.5928,17.24,18.21,227784,0
+ACRS.US,D,20180511,000000,18.21,19,18.13,18.86,195832,0
+ACRS.US,D,20180514,000000,18.91,19.87,18.91,19.44,268501,0
+ACRS.US,D,20180515,000000,19.36,19.59,19.01,19.45,161861,0
+ACRS.US,D,20180516,000000,19.49,19.89,19,19.43,343400,0
+ACRS.US,D,20180517,000000,19.49,19.82,19.45,19.64,143736,0
+ACRS.US,D,20180518,000000,19.77,20.12,19.49,20.03,198116,0
+ACRS.US,D,20180521,000000,20.2,20.2,18.816,19.09,318480,0
+ACRS.US,D,20180522,000000,19.04,19.375,18.97,18.99,206128,0
+ACRS.US,D,20180523,000000,18.99,19.55,18.88,19.11,134266,0
+ACRS.US,D,20180524,000000,19.13,19.315,18.85,19.14,159705,0
+ACRS.US,D,20180525,000000,19.09,19.45,18.82,19.08,136516,0
+ACRS.US,D,20180529,000000,19.06,19.445,18.75,18.95,177617,0
+ACRS.US,D,20180530,000000,18.98,19.12,17.56,17.9,280728,0
+ACRS.US,D,20180531,000000,17.89,18.39,17.58,18.07,216402,0
+ACRS.US,D,20180601,000000,18.17,18.5,18.04,18.26,198343,0
+ACRS.US,D,20180604,000000,18.34,18.34,17.54,17.71,264528,0
+ACRS.US,D,20180605,000000,17.71,18.09,17.66,17.78,227146,0
+ACRS.US,D,20180606,000000,17.87,18.53,17.8,18.34,156083,0
+ACRS.US,D,20180607,000000,18.4,18.7,18.16,18.35,171362,0
+ACRS.US,D,20180608,000000,18.27,19.65,17.95,19.37,417912,0
+ACRS.US,D,20180611,000000,19.32,20,19.13,19.85,224555,0
+ACRS.US,D,20180612,000000,20,20.41,19.95,20.13,732777,0
+ACRS.US,D,20180613,000000,20.21,20.37,19.72,19.82,312618,0
+ACRS.US,D,20180614,000000,19.79,20.16,19.45,19.78,263843,0
+ACRS.US,D,20180615,000000,19.67,20.09,19.57,19.93,591273,0
+ACRS.US,D,20180618,000000,19.91,20.08,19.56,19.85,177895,0
+ACRS.US,D,20180619,000000,19.78,20.09,19.57,19.85,191515,0
+ACRS.US,D,20180620,000000,19.92,20.43,19.75,20.33,218210,0
+ACRS.US,D,20180621,000000,20.38,20.54,19.89,19.92,155435,0
+ACRS.US,D,20180622,000000,19.96,20.05,19.35,19.39,700608,0
+ACRS.US,D,20180625,000000,19.48,19.64,18.44,18.88,290450,0
+ACRS.US,D,20180626,000000,18.82,19.67,18.655,19.47,206752,0
+ACRS.US,D,20180627,000000,19.48,20.03,18.71,19.12,234277,0
+ACRS.US,D,20180628,000000,19.06,19.23,18.8,19.16,290215,0
+ACRS.US,D,20180629,000000,19.3,20.47,18.98,19.97,349266,0
+ACRS.US,D,20180702,000000,19.89,19.96,19.26,19.53,140505,0
+ACRS.US,D,20180703,000000,19.57,19.98,19.37,19.76,128607,0
+ACRS.US,D,20180705,000000,19.84,20.79,19.84,20.75,282510,0
+ACRS.US,D,20180706,000000,20.8,21.11,20.01,20.49,280418,0
+ACRS.US,D,20180709,000000,20.56,21.9688,20.28,20.8,199413,0
+ACRS.US,D,20180710,000000,20.9,21.058,20.25,20.73,149937,0
+ACRS.US,D,20180711,000000,20.83,21.37,20.64,20.89,188646,0
+ACRS.US,D,20180712,000000,20.87,21.02,19.735,20.43,281705,0
+ACRS.US,D,20180713,000000,20.46,20.65,20.21,20.59,164734,0
+ACRS.US,D,20180716,000000,20.56,20.56,19.81,20.5,176320,0
+ACRS.US,D,20180717,000000,20.67,20.8,19.95,20.1,119535,0
+ACRS.US,D,20180718,000000,20.05,20.28,19.78,20.2,167622,0
+ACRS.US,D,20180719,000000,20.29,20.5,19.93,20.43,196074,0
+ACRS.US,D,20180720,000000,20.4,20.5589,20.19,20.48,119709,0
+ACRS.US,D,20180723,000000,20.45,20.75,20.189,20.57,118877,0
+ACRS.US,D,20180724,000000,20.6,20.62,19.82,19.98,507870,0
+ACRS.US,D,20180725,000000,19.95,20.32,19.78,19.85,177847,0
+ACRS.US,D,20180726,000000,19.86,19.86,18.47,18.67,186765,0
+ACRS.US,D,20180727,000000,18.77,18.77,17.765,17.99,335901,0
+ACRS.US,D,20180730,000000,18.01,18.12,16.67,16.74,280141,0
+ACRS.US,D,20180731,000000,16.84,17.19,16.31,17.14,254411,0
+ACRS.US,D,20180801,000000,17.1,17.74,17.1,17.48,311856,0
+ACRS.US,D,20180802,000000,17.38,18.29,17.27,18.08,221766,0
+ACRS.US,D,20180803,000000,18.89,18.9775,16.12,17.805,505551,0
+ACRS.US,D,20180806,000000,17.88,17.98,17.245,17.245,353166,0
+ACRS.US,D,20180807,000000,17.27,17.42,16.71,17.25,267749,0
+ACRS.US,D,20180808,000000,17.24,17.46,17.05,17.37,157405,0
+ACRS.US,D,20180809,000000,17.34,17.6,17.28,17.46,90171,0
+ACRS.US,D,20180810,000000,17.43,17.52,17.23,17.3,87588,0
+ACRS.US,D,20180813,000000,17.31,17.39,17,17.12,136773,0
+ACRS.US,D,20180814,000000,17.11,17.22,16.24,16.27,127834,0
+ACRS.US,D,20180815,000000,16.3,16.38,15.07,15.77,317474,0
+ACRS.US,D,20180816,000000,15.96,16.21,15.66,15.8,124620,0
+ACRS.US,D,20180817,000000,15.8,15.95,15.43,15.65,174540,0
+ACRS.US,D,20180820,000000,15.83,16.19,15.54,16.02,221927,0
+ACRS.US,D,20180821,000000,16.01,16.3,15.74,15.93,150669,0
+ACRS.US,D,20180822,000000,15.91,16.37,15.47,15.52,127258,0
+ACRS.US,D,20180823,000000,15.5,15.63,14.115,14.45,596820,0
+ACRS.US,D,20180824,000000,14.52,15.55,14.33,15.45,616149,0
+ACRS.US,D,20180827,000000,15.5,15.78,14.31,14.38,230783,0
+ACRS.US,D,20180828,000000,14.47,16.18,14.31,15.94,932344,0
+ACRS.US,D,20180829,000000,15.91,16.16,15.38,15.67,320437,0
+ACRS.US,D,20180830,000000,15.67,15.8,14.57,14.7,376880,0
+ACRS.US,D,20180831,000000,14.75,16.02,14.66,15.92,200679,0
+ACRS.US,D,20180904,000000,15.91,15.91,15.26,15.42,142081,0
+ACRS.US,D,20180905,000000,15.41,16.13,15.235,16,235717,0
+ACRS.US,D,20180906,000000,16.06,16.49,15.25,15.26,257652,0
+ACRS.US,D,20180907,000000,14.97,15.425,14.7435,15.28,238152,0
+ACRS.US,D,20180910,000000,15.27,15.72,15.06,15.09,104558,0
+ACRS.US,D,20180911,000000,15.13,15.39,14.87,15.16,161612,0
+ACRS.US,D,20180912,000000,15.13,15.19,14.78,14.99,188332,0
+ACRS.US,D,20180913,000000,15.01,15.2,14.71,15.07,117183,0
+ACRS.US,D,20180914,000000,15.08,15.38,14.85,15.29,114540,0
+ACRS.US,D,20180917,000000,15.32,16.07,14.93,15.05,223400,0
+ACRS.US,D,20180918,000000,15.05,15.26,14.72,14.98,208646,0
+ACRS.US,D,20180919,000000,14.98,15.68,14.98,15.45,205628,0
+ACRS.US,D,20180920,000000,15.52,15.77,15.39,15.43,133898,0
+ACRS.US,D,20180921,000000,15.47,15.49,14.91,15.17,393444,0
+ACRS.US,D,20180924,000000,15.19,15.86,15.06,15.22,104600,0
+ACRS.US,D,20180925,000000,15.19,15.38,14.81,15.01,168318,0
+ACRS.US,D,20180926,000000,15.06,15.31,14.95,15.13,170490,0
+ACRS.US,D,20180927,000000,15.16,15.49,14.99,15.01,146613,0
+ACRS.US,D,20180928,000000,14.98,15.25,14.36,14.52,172682,0
+ACRS.US,D,20181001,000000,14.55,15.4,14.55,14.9,176159,0
+ACRS.US,D,20181002,000000,14.92,15,14.52,14.86,122728,0
+ACRS.US,D,20181003,000000,15.01,15.98,14.99,15.4,355823,0
+ACRS.US,D,20181004,000000,15.34,15.42,13.8,13.81,432293,0
+ACRS.US,D,20181005,000000,13.8,14.155,13.02,13.5,247383,0
+ACRS.US,D,20181008,000000,13.57,13.72,13.03,13.26,265408,0
+ACRS.US,D,20181009,000000,13.21,13.59,12.84,13.09,512360,0
+ACRS.US,D,20181010,000000,13.02,13.38,12.92,13.16,225090,0
+ACRS.US,D,20181011,000000,13.16,13.61,13.15,13.3,246621,0
+ACRS.US,D,20181012,000000,13.45,13.73,13.25,13.58,205116,0
+ACRS.US,D,20181015,000000,13.53,13.6456,13.25,13.41,129574,0
+ACRS.US,D,20181016,000000,13.25,13.27,12.37,12.46,863444,0
+ACRS.US,D,20181017,000000,12.45,12.45,11.4686,12.17,370390,0
+ACRS.US,D,20181018,000000,11.2,12.25,11,12.17,2739572,0
+ACRS.US,D,20181019,000000,12.16,12.94,11.9,12.5,635682,0
+ACRS.US,D,20181022,000000,12.51,13.19,12.38,12.53,449073,0
+ACRS.US,D,20181023,000000,12.36,12.9,12.171,12.37,425072,0
+ACRS.US,D,20181024,000000,12.45,12.685,11.56,11.56,545482,0
+ACRS.US,D,20181025,000000,11.76,12.58,11.45,12.14,529714,0
+ACRS.US,D,20181026,000000,12,12.5,11.872,12.08,781178,0
+ACRS.US,D,20181029,000000,12.11,12.36,11.56,11.9,376486,0
+ACRS.US,D,20181030,000000,11.88,12.38,11.77,12.21,736081,0
+ACRS.US,D,20181031,000000,12.36,12.38,11.61,11.89,395472,0
+ACRS.US,D,20181101,000000,11.89,12.45,11.72,12.14,994156,0
+ACRS.US,D,20181102,000000,12.21,12.9,11.96,12.22,553342,0
+ACRS.US,D,20181105,000000,12.24,12.86,12.16,12.24,426141,0
+ACRS.US,D,20181106,000000,12.16,12.245,11.57,11.75,263068,0
+ACRS.US,D,20181107,000000,11.51,12.54,11.075,12.02,582194,0
+ACRS.US,D,20181108,000000,11.98,12.14,11.56,11.63,431876,0
+ACRS.US,D,20181109,000000,11.54,11.84,10.525,10.62,291773,0
+ACRS.US,D,20181112,000000,10.54,10.61,9.82,9.86,317403,0
+ACRS.US,D,20181113,000000,9.85,10.08,9.6,9.64,392161,0
+ACRS.US,D,20181114,000000,9.7,9.85,8.98,9.11,348566,0
+ACRS.US,D,20181115,000000,9.08,9.43,8.63,8.68,478716,0
+ACRS.US,D,20181116,000000,8.6,8.88,8.48,8.81,636928,0
+ACRS.US,D,20181119,000000,8.8,9,8.39,8.76,720336,0
+ACRS.US,D,20181120,000000,8.66,8.9,8.5,8.57,358115,0
+ACRS.US,D,20181121,000000,8.64,8.86,8.44,8.56,372463,0
+ACRS.US,D,20181123,000000,8.5,8.82,8.47,8.515,134620,0
+ACRS.US,D,20181126,000000,8.52,8.84,8.23,8.53,422783,0
+ACRS.US,D,20181127,000000,8.48,8.62,8.3,8.34,485591,0
+ACRS.US,D,20181128,000000,8.35,9.02,8.3,8.7,533958,0
+ACRS.US,D,20181129,000000,8.66,8.88,8.35,8.75,1489687,0
+ACRS.US,D,20181130,000000,8.79,9.51,8.67,9.32,822751,0
+ACRS.US,D,20181203,000000,9.41,9.75,9.17,9.47,883381,0
+ACRS.US,D,20181204,000000,9.46,9.52,8.68,8.79,509543,0
+ACRS.US,D,20181206,000000,8.51,8.72,8.39,8.59,633387,0
+ACRS.US,D,20181207,000000,8.62,8.8,8,8.26,286931,0
+ACRS.US,D,20181210,000000,8.27,8.385,7.85,8.18,288405,0
+ACRS.US,D,20181211,000000,8.3,8.31,7.57,8.21,451559,0
+ACRS.US,D,20181212,000000,8.31,8.49,8.1,8.18,205143,0
+ACRS.US,D,20181213,000000,8.23,8.3,7.51,7.65,568761,0
+ACRS.US,D,20181214,000000,7.56,7.81,6.86,7.31,1684753,0
+ACRS.US,D,20181217,000000,7.25,7.57,6.98,7,787634,0
+ACRS.US,D,20181218,000000,7.09,7.09,6.15,6.3,1404749,0
+ACRS.US,D,20181219,000000,6.35,7.13,6.325,6.9,842364,0
+ACRS.US,D,20181220,000000,6.85,7,6.7,6.86,981806,0
+ACRS.US,D,20181221,000000,6.92,7.09,6.6,6.98,2458048,0
+ACRS.US,D,20181224,000000,6.9,6.99,6.8,6.84,734983,0
+ACRS.US,D,20181226,000000,6.93,7.18,6.81,7.14,434446,0
+ACRS.US,D,20181227,000000,7.03,7.19,6.7,6.99,1168524,0
+ACRS.US,D,20181228,000000,6.98,7.39,6.98,7.31,519975,0
+ACRS.US,D,20181231,000000,7.41,7.46,7.085,7.39,501866,0
+ACRS.US,D,20190102,000000,7.26,7.77,7.0009,7.66,431406,0
+ACRS.US,D,20190103,000000,7.64,7.67,7.25,7.34,626682,0
+ACRS.US,D,20190104,000000,7.41,7.71,7.34,7.63,284191,0
+ACRS.US,D,20190107,000000,7.7,7.95,7.61,7.84,528890,0
+ACRS.US,D,20190108,000000,7.88,8.19,7.66,7.71,357522,0
+ACRS.US,D,20190109,000000,7.72,7.72,7.37,7.39,354092,0
+ACRS.US,D,20190110,000000,7.38,7.5,7.09,7.19,532676,0
+ACRS.US,D,20190111,000000,7.15,7.17,7,7.15,357701,0
+ACRS.US,D,20190114,000000,7.12,7.29,6.85,6.86,315934,0
+ACRS.US,D,20190115,000000,6.9,7.05,6.79,6.91,515317,0
+ACRS.US,D,20190116,000000,6.93,6.94,6.415,6.46,673289,0
+ACRS.US,D,20190117,000000,6.43,6.55,6.17,6.22,388480,0
+ACRS.US,D,20190118,000000,6.2,6.426,5.95,6.36,1021436,0
+ACRS.US,D,20190122,000000,6.32,6.36,6,6.15,555230,0
+ACRS.US,D,20190123,000000,6.18,6.32,6.03,6.06,302594,0
+ACRS.US,D,20190124,000000,6.05,6.28,5.96,6.27,388793,0
+ACRS.US,D,20190125,000000,6.29,6.76,6.29,6.7,636374,0
+ACRS.US,D,20190128,000000,6.69,6.83,6.551,6.73,490775,0
+ACRS.US,D,20190129,000000,6.78,6.89,6.555,6.72,263402,0
+ACRS.US,D,20190130,000000,6.78,7.08,6.77,7.02,440989,0
+ACRS.US,D,20190131,000000,6.98,7.16,6.86,6.97,345503,0
+ACRS.US,D,20190201,000000,6.99,7.12,6.82,6.96,284740,0
+ACRS.US,D,20190204,000000,6.98,7,6.79,6.84,202267,0
+ACRS.US,D,20190205,000000,6.86,7.005,6.71,6.85,301392,0
+ACRS.US,D,20190206,000000,6.86,6.96,6.66,6.94,319356,0
+ACRS.US,D,20190207,000000,6.92,7.1,6.74,7.05,396295,0
+ACRS.US,D,20190208,000000,7.03,7.19,6.84,7.01,335198,0
+ACRS.US,D,20190211,000000,7.06,7.06,6.73,6.79,374547,0
+ACRS.US,D,20190212,000000,6.85,7.19,6.76,7.17,982428,0
+ACRS.US,D,20190213,000000,7.2,7.33,6.98,6.99,268841,0
+ACRS.US,D,20190214,000000,6.99,7.69,6.97,7.44,614602,0
+ACRS.US,D,20190215,000000,7.52,7.54,7.33,7.42,474440,0
+ACRS.US,D,20190219,000000,7.44,7.455,6.87,6.9,415239,0
+ACRS.US,D,20190220,000000,6.9,6.9233,6.52,6.54,358230,0
+ACRS.US,D,20190221,000000,6.51,6.65,6.32,6.41,355204,0
+ACRS.US,D,20190222,000000,6.46,6.74,6.4,6.74,326060,0
+ACRS.US,D,20190225,000000,6.82,6.97,6.5,6.57,566956,0
+ACRS.US,D,20190226,000000,6.58,6.61,6.34,6.46,621770,0
+ACRS.US,D,20190227,000000,6.46,6.57,6.26,6.46,581834,0
+ACRS.US,D,20190228,000000,6.48,6.55,6.25,6.48,527970,0
+ACRS.US,D,20190301,000000,6.53,6.54,6.22,6.33,558254,0
+ACRS.US,D,20190304,000000,6.37,7.06,6.37,6.81,1037083,0
+ACRS.US,D,20190305,000000,6.83,6.9,6.6,6.63,323607,0
+ACRS.US,D,20190306,000000,6.64,6.6677,5.91,5.98,1065633,0
+ACRS.US,D,20190307,000000,5.96,6.16,5.86,5.98,322494,0
+ACRS.US,D,20190308,000000,5.9,5.94,5.54,5.77,568253,0
+ACRS.US,D,20190311,000000,5.8,5.97,5.56,5.63,324525,0
+ACRS.US,D,20190312,000000,5.64,5.77,5.49,5.72,425164,0
+ACRS.US,D,20190313,000000,5.77,6.14,5.72,5.93,478316,0
+ACRS.US,D,20190314,000000,5.93,6,5.74,5.91,470169,0
+ACRS.US,D,20190315,000000,5.92,6,5.55,5.63,1116316,0
+ACRS.US,D,20190318,000000,5.61,7.51,5.61,6.78,1710368,0
+ACRS.US,D,20190319,000000,6.73,6.945,6.44,6.91,888269,0
+ACRS.US,D,20190320,000000,6.85,6.94,6.3604,6.43,593863,0
+ACRS.US,D,20190321,000000,6.37,6.52,6.0502,6.27,618480,0
+ACRS.US,D,20190322,000000,6.18,6.25,5.9602,6.12,436957,0
+ACRS.US,D,20190325,000000,6.09,6.09,5.75,5.94,641692,0
+ACRS.US,D,20190326,000000,6.12,6.13,5.93,6.12,474839,0
+ACRS.US,D,20190327,000000,6.1,6.2136,5.75,5.98,474659,0
+ACRS.US,D,20190328,000000,5.98,6.3,5.98,6.13,356503,0
+ACRS.US,D,20190329,000000,6.14,6.14,5.8801,5.99,392933,0
+ACRS.US,D,20190401,000000,6.08,6.135,5.8901,6.07,316903,0
+ACRS.US,D,20190402,000000,6.02,6.4,6.0022,6.34,474534,0
+ACRS.US,D,20190403,000000,6.37,6.45,6.13,6.31,307789,0
+ACRS.US,D,20190404,000000,6.32,6.64,6.27,6.43,249933,0
+ACRS.US,D,20190405,000000,6.43,6.53,6.32,6.41,263860,0
+ACRS.US,D,20190408,000000,6.41,6.74,6.34,6.67,520883,0
+ACRS.US,D,20190409,000000,6.67,6.67,6.37,6.38,475715,0
+ACRS.US,D,20190410,000000,6.38,6.46,6.25,6.25,219642,0
+ACRS.US,D,20190411,000000,6.26,6.3,6.07,6.11,199027,0
+ACRS.US,D,20190412,000000,6.13,6.2,5.9573,6.03,246571,0
+ACRS.US,D,20190415,000000,6,6,5.39,5.51,821310,0
+ACRS.US,D,20190416,000000,5.52,5.63,5.41,5.5,411441,0
+ACRS.US,D,20190417,000000,5.48,5.58,5.095,5.19,679380,0
+ACRS.US,D,20190418,000000,5.2,5.55,5.04,5.52,693599,0
+ACRS.US,D,20190422,000000,5.53,5.89,5.39,5.88,570871,0
+ACRS.US,D,20190423,000000,5.94,6.37,5.83,6.24,395416,0
+ACRS.US,D,20190424,000000,6.45,6.57,6.1,6.39,750011,0
+ACRS.US,D,20190425,000000,6.38,6.92,6.26,6.84,808927,0
+ACRS.US,D,20190426,000000,6.85,7.08,6.52,7.06,668948,0
+ACRS.US,D,20190429,000000,7.08,7.1531,6.75,6.82,600727,0
+ACRS.US,D,20190430,000000,6.85,6.85,6.235,6.3,595882,0
+ACRS.US,D,20190501,000000,6.32,6.32,6.05,6.13,447614,0
+ACRS.US,D,20190502,000000,6.07,6.22,5.96,6.06,657027,0
+ACRS.US,D,20190503,000000,6.06,6.375,6.01,6.34,495307,0
+ACRS.US,D,20190506,000000,6.28,6.77,6.15,6.6,922416,0
+ACRS.US,D,20190507,000000,6.54,6.95,6.52,6.68,682932,0
+ACRS.US,D,20190508,000000,6.68,6.8292,6.41,6.57,357211,0
+ACRS.US,D,20190509,000000,6.24,6.65,5.91,5.925,1299727,0
+ACRS.US,D,20190510,000000,5.86,6.12,5.6682,5.99,1117037,0
+ACRS.US,D,20190513,000000,5.95,5.9556,5.63,5.7,605725,0
+ACRS.US,D,20190514,000000,5.7,5.815,5.54,5.73,439749,0
+ACRS.US,D,20190515,000000,5.68,5.84,5.565,5.8,292124,0
+ACRS.US,D,20190516,000000,5.84,5.95,5.685,5.76,392480,0
+ACRS.US,D,20190517,000000,5.71,5.77,5.621,5.64,316860,0
+ACRS.US,D,20190520,000000,5.61,5.61,5.21,5.28,361974,0
+ACRS.US,D,20190521,000000,5.37,5.57,5.26,5.33,562697,0
+ACRS.US,D,20190522,000000,5.32,5.39,4.7301,5.07,1107894,0
+ACRS.US,D,20190523,000000,4.98,5.09,4.8402,5.03,473722,0
+ACRS.US,D,20190524,000000,5.08,5.13,4.85,5.12,745073,0
+ACRS.US,D,20190528,000000,5.15,5.235,4.85,4.86,663190,0
+ACRS.US,D,20190529,000000,4.86,5.08,4.66,5.02,416550,0
+ACRS.US,D,20190530,000000,5.01,5.07,4.82,4.87,474542,0
+ACRS.US,D,20190531,000000,4.8,4.81,4.61,4.68,247460,0
+ACRS.US,D,20190603,000000,4.67,4.79,4.61,4.63,380566,0
+ACRS.US,D,20190604,000000,4.69,4.82,4.57,4.75,226708,0
+ACRS.US,D,20190605,000000,4.78,4.81,4.43,4.45,283635,0
+ACRS.US,D,20190606,000000,4.46,4.57,4.2688,4.5,486733,0
+ACRS.US,D,20190607,000000,4.48,4.85,4.34,4.74,332265,0
+ACRS.US,D,20190610,000000,4.75,4.98,4.715,4.85,364130,0
+ACRS.US,D,20190611,000000,4.89,4.94,4.67,4.81,421558,0
+ACRS.US,D,20190612,000000,4.79,4.84,4.48,4.65,418599,0
+ACRS.US,D,20190613,000000,4.68,4.87,4.55,4.87,312130,0
+ACRS.US,D,20190614,000000,4.85,4.86,4.59,4.67,345464,0
+ACRS.US,D,20190617,000000,4.8,5.1008,4.63,4.89,604561,0
+ACRS.US,D,20190618,000000,4.91,5.08,4.8,4.89,438843,0
+ACRS.US,D,20190619,000000,4.94,5.19,4.85,5.11,261159,0
+ACRS.US,D,20190620,000000,5.13,5.37,4.93,4.99,485497,0
+ACRS.US,D,20190621,000000,4.97,4.97,4.49,4.54,745956,0
+ACRS.US,D,20190624,000000,4.55,4.67,4.35,4.45,344723,0
+ACRS.US,D,20190625,000000,4.46,4.59,4.35,4.4,289965,0
+ACRS.US,D,20190626,000000,4.45,4.6,4.32,4.45,308454,0
+ACRS.US,D,20190627,000000,2.88,3,2.02,2.13,7967616,0
+ACRS.US,D,20190628,000000,2.1,2.19,1.93,2.19,4618642,0
+ACRS.US,D,20190701,000000,2.28,2.43,2.21,2.43,2108852,0
+ACRS.US,D,20190702,000000,2.41,2.48,2.285,2.34,923579,0
+ACRS.US,D,20190703,000000,2.35,2.5,2.3163,2.47,384602,0
+ACRS.US,D,20190705,000000,2.48,2.49,2.3,2.36,673576,0
+ACRS.US,D,20190708,000000,2.35,2.42,2.12,2.15,740120,0
+ACRS.US,D,20190709,000000,2.19,2.45,2.17,2.345,1209787,0
+ACRS.US,D,20190710,000000,2.33,2.36,2.21,2.33,563489,0
+ACRS.US,D,20190711,000000,2.33,2.34,2.18,2.2,371244,0
+ACRS.US,D,20190712,000000,2.21,2.21,2.05,2.18,473148,0
+ACRS.US,D,20190715,000000,2.2,2.29,2.12,2.23,359324,0
+ACRS.US,D,20190716,000000,2.21,2.25,2.17,2.21,437709,0
+ACRS.US,D,20190717,000000,2.21,2.21,2.1,2.11,250544,0
+ACRS.US,D,20190718,000000,2.1,2.135,2.01,2.1,280876,0
+ACRS.US,D,20190719,000000,2.09,2.1,1.98,1.99,426648,0
+ACRS.US,D,20190722,000000,2,2.06,1.9,1.98,375332,0
+ACRS.US,D,20190723,000000,1.97,2.01,1.88,1.92,448823,0
+ACRS.US,D,20190724,000000,1.93,1.95,1.89,1.9,595670,0
+ACRS.US,D,20190725,000000,1.89,1.91,1.71,1.75,415435,0
+ACRS.US,D,20190726,000000,1.75,1.79,1.74,1.75,568572,0
+ACRS.US,D,20190729,000000,1.75,1.76,1.65,1.73,358225,0
+ACRS.US,D,20190730,000000,1.73,1.8219,1.66,1.74,1493366,0
+ACRS.US,D,20190731,000000,1.53,1.54,1.25,1.28,3250149,0
+ACRS.US,D,20190801,000000,1.28,1.29,1.1104,1.21,1888475,0
+ACRS.US,D,20190802,000000,1.19,1.19,1.08,1.11,1519953,0
+ACRS.US,D,20190805,000000,1.12,1.15,1.05,1.07,467499,0
+ACRS.US,D,20190806,000000,1.07,1.1,1.02,1.07,1114819,0
+ACRS.US,D,20190807,000000,1.07,1.1,1.02,1.02,1376938,0
+ACRS.US,D,20190808,000000,1.04,1.06,0.99,0.99,1157625,0
+ACRS.US,D,20190809,000000,0.95,0.97,0.891,0.9001,2412868,0
+ACRS.US,D,20190812,000000,0.885,0.91,0.842,0.8486,2760172,0
+ACRS.US,D,20190813,000000,0.8599,0.8599,0.781,0.8277,4866852,0
+ACRS.US,D,20190814,000000,0.84,0.8683,0.785,0.7862,2879501,0
+ACRS.US,D,20190815,000000,0.8,0.85,0.74,0.7997,2068812,0
+ACRS.US,D,20190816,000000,0.8,0.95,0.77,0.8732,2741048,0
+ACRS.US,D,20190819,000000,0.87,0.945,0.8541,0.9301,1253254,0
+ACRS.US,D,20190820,000000,0.9341,0.9688,0.91,0.955,468748,0
+ACRS.US,D,20190821,000000,0.9549,0.99,0.94,0.96,598335,0
+ACRS.US,D,20190822,000000,0.9686,1.12,0.96,1.09,1448005,0
+ACRS.US,D,20190823,000000,1.12,1.1232,0.9799,1.06,895799,0
+ACRS.US,D,20190826,000000,1.06,1.12,0.95,1.01,632820,0
+ACRS.US,D,20190827,000000,1.01,1.0305,0.95,0.9513,439532,0
+ACRS.US,D,20190828,000000,0.952,0.9884,0.95,0.9638,265348,0
+ACRS.US,D,20190829,000000,1.01,1.02,0.9427,1.01,472333,0
+ACRS.US,D,20190830,000000,1.01,1.02,0.9759,1.01,295134,0
+ACRS.US,D,20190903,000000,1,1.02,0.95,0.9503,366725,0
+ACRS.US,D,20190904,000000,0.9569,1,0.91,0.9199,274219,0
+ACRS.US,D,20190905,000000,1.05,1.07,0.8585,0.9209,1084116,0
+ACRS.US,D,20190906,000000,0.88,1.06,0.8529,1.01,1840051,0
+ACRS.US,D,20190909,000000,0.99,1.06,0.95,1.04,363751,0
+ACRS.US,D,20190910,000000,1.03,1.18,1.0151,1.12,482473,0
+ACRS.US,D,20190911,000000,1.14,1.14,1.06,1.11,312589,0
+ACRS.US,D,20190912,000000,1.1,1.11,1.04,1.08,223608,0
+ACRS.US,D,20190913,000000,1.11,1.13,1,1.03,708737,0
+ACRS.US,D,20190916,000000,1.03,1.12,1.03,1.1,1806439,0
+ACRS.US,D,20190917,000000,1.9,2.08,1.61,1.8,33664039,0
+ACRS.US,D,20190918,000000,1.77,1.87,1.57,1.63,6772587,0
+ACRS.US,D,20190919,000000,1.63,1.63,1.355,1.39,2504073,0
+ACRS.US,D,20190920,000000,1.43,1.54,1.37,1.42,1758994,0
+ACRS.US,D,20190923,000000,1.39,1.45,1.2573,1.285,1366401,0
+ACRS.US,D,20190924,000000,1.28,1.31,1.21,1.245,717024,0
+ACRS.US,D,20190925,000000,1.25,1.37,1.21,1.33,1266878,0
+ACRS.US,D,20190926,000000,1.35,1.35,1.17,1.175,1223031,0
+ACRS.US,D,20190927,000000,1.19,1.22,1.15,1.19,643944,0
+ACRS.US,D,20190930,000000,1.17,1.19,1.06,1.08,1320802,0
+ACRS.US,D,20191001,000000,1.06,1.1,1.02,1.06,481033,0
+ACRS.US,D,20191002,000000,1.04,1.07,1.01,1.02,1185433,0
+ACRS.US,D,20191003,000000,1.03,1.06,1,1.05,2124223,0
+ACRS.US,D,20191004,000000,1.06,1.15,1.06,1.13,779546,0
+ACRS.US,D,20191007,000000,1.1332,1.24,1.11,1.16,4011859,0
+ACRS.US,D,20191008,000000,1.18,1.18,1.12,1.16,524775,0
+ACRS.US,D,20191009,000000,1.19,1.22,1.1312,1.16,872393,0
+ACRS.US,D,20191010,000000,1.15,1.2,1.14,1.19,1718474,0
+ACRS.US,D,20191011,000000,1.39,1.47,1.26,1.42,5008943,0
+ACRS.US,D,20191014,000000,1.44,1.5,1.38,1.41,1317639,0
+ACRS.US,D,20191015,000000,1.42,1.5,1.39,1.47,1007603,0
+ACRS.US,D,20191016,000000,1.62,1.63,1.47,1.56,1159450,0
+ACRS.US,D,20191017,000000,1.57,1.68,1.5,1.66,927560,0
+ACRS.US,D,20191018,000000,1.66,1.72,1.58,1.61,810601,0
+ACRS.US,D,20191021,000000,1.61,1.62,1.39,1.41,827659,0
+ACRS.US,D,20191022,000000,1.56,1.69,1.49,1.61,1674458,0
+ACRS.US,D,20191023,000000,1.6468,1.65,1.55,1.65,812438,0
+ACRS.US,D,20191024,000000,1.65,1.7,1.59,1.68,1511194,0
+ACRS.US,D,20191025,000000,1.86,2,1.75,1.78,7902654,0
+ACRS.US,D,20191028,000000,1.6,1.74,1.5601,1.66,1206236,0
+ACRS.US,D,20191029,000000,1.66,1.95,1.6309,1.9,1689971,0
+ACRS.US,D,20191030,000000,1.87,1.9,1.76,1.84,1096047,0
+ACRS.US,D,20191031,000000,1.82,1.93,1.68,1.75,1125929,0
+ACRS.US,D,20191101,000000,1.8,1.9232,1.7899,1.89,1032490,0
+ACRS.US,D,20191104,000000,1.9,1.96,1.79,1.81,912658,0
+ACRS.US,D,20191105,000000,1.78,1.79,1.66,1.7,583565,0
+ACRS.US,D,20191106,000000,1.68,1.715,1.61,1.62,447973,0
+ACRS.US,D,20191107,000000,1.65,1.73,1.62,1.69,501209,0
+ACRS.US,D,20191108,000000,1.5,1.95,1.48,1.95,1646838,0
+ACRS.US,D,20191111,000000,1.93,1.95,1.83,1.89,358231,0
+ACRS.US,D,20191112,000000,1.9,1.92,1.77,1.81,539159,0
+ACRS.US,D,20191113,000000,1.77,1.81,1.72,1.78,336651,0
+ACRS.US,D,20191114,000000,1.77,1.79,1.66,1.79,334584,0
+ACRS.US,D,20191115,000000,1.8,1.86,1.72,1.83,658659,0
+ACRS.US,D,20191118,000000,1.86,1.87,1.73,1.8,202028,0
+ACRS.US,D,20191119,000000,1.82,1.88,1.77,1.77,518704,0
+ACRS.US,D,20191120,000000,1.77,1.81,1.73,1.78,411767,0
+ACRS.US,D,20191121,000000,1.77,1.77,1.48,1.58,806097,0
+ACRS.US,D,20191122,000000,1.58,1.69,1.575,1.65,368056,0
+ACRS.US,D,20191125,000000,1.63,1.7,1.6,1.67,288471,0
+ACRS.US,D,20191126,000000,1.64,1.74,1.64,1.66,295816,0
+ACRS.US,D,20191127,000000,1.65,1.72,1.62,1.64,282706,0
+ACRS.US,D,20191129,000000,1.63,1.66,1.5517,1.64,238705,0
+ACRS.US,D,20191202,000000,1.64,1.695,1.57,1.66,370082,0
+ACRS.US,D,20191203,000000,1.64,1.82,1.6,1.73,601069,0
+ACRS.US,D,20191204,000000,1.73,1.79,1.68,1.7,324907,0
+ACRS.US,D,20191205,000000,1.69,1.72,1.61,1.62,285585,0
+ACRS.US,D,20191206,000000,1.63,1.69,1.61,1.66,182898,0
+ACRS.US,D,20191209,000000,1.66,1.88,1.66,1.79,653491,0
+ACRS.US,D,20191210,000000,1.79,1.88,1.74,1.77,301894,0
+ACRS.US,D,20191211,000000,1.74,1.86,1.7399,1.81,439515,0
+ACRS.US,D,20191212,000000,1.8,1.8,1.71,1.73,491131,0
+ACRS.US,D,20191213,000000,1.73,1.91,1.7,1.88,377008,0
+ACRS.US,D,20191216,000000,1.92,1.94,1.79,1.8,408165,0
+ACRS.US,D,20191217,000000,1.87,1.88,1.7938,1.85,434624,0
+ACRS.US,D,20191218,000000,1.83,1.86,1.75,1.81,409399,0
+ACRS.US,D,20191219,000000,1.86,1.86,1.78,1.81,339990,0
+ACRS.US,D,20191220,000000,1.77,2.05,1.77,1.97,1295359,0
+ACRS.US,D,20191223,000000,2.04,2.04,1.81,1.82,580397,0
+ACRS.US,D,20191224,000000,1.82,1.85,1.81,1.83,177925,0
+ACRS.US,D,20191226,000000,1.85,1.9,1.8463,1.86,580252,0
+ACRS.US,D,20191227,000000,1.84,1.93,1.83,1.92,334739,0
+ACRS.US,D,20191230,000000,1.93,1.99,1.85,1.87,405106,0
+ACRS.US,D,20191231,000000,1.87,1.94,1.83,1.89,443231,0
+ACRS.US,D,20200102,000000,1.92,1.93,1.83,1.87,469445,0
+ACRS.US,D,20200103,000000,1.84,1.8562,1.75,1.84,452415,0
+ACRS.US,D,20200106,000000,1.84,1.9,1.76,1.87,466445,0
+ACRS.US,D,20200107,000000,1.87,1.89,1.81,1.85,271854,0
+ACRS.US,D,20200108,000000,1.85,1.87,1.78,1.86,389812,0
+ACRS.US,D,20200109,000000,1.85,1.93,1.83,1.86,1315084,0
+ACRS.US,D,20200110,000000,2.27,2.38,1.97,2.18,7602651,0
+ACRS.US,D,20200113,000000,2.2,2.23,2.03,2.11,1099190,0
+ACRS.US,D,20200114,000000,2.12,2.13,1.94,1.99,1061101,0
+ACRS.US,D,20200115,000000,1.99,2.07,1.91,1.98,617725,0
+ACRS.US,D,20200116,000000,1.98,2.03,1.93,1.97,554405,0
+ACRS.US,D,20200117,000000,1.97,2,1.8,1.84,546785,0
+ACRS.US,D,20200121,000000,1.79,1.87,1.72,1.73,538951,0
+ACRS.US,D,20200122,000000,1.67,1.73,1.55,1.72,672602,0
+ACRS.US,D,20200123,000000,1.73,1.74,1.58,1.6,536599,0
+ACRS.US,D,20200124,000000,1.61,1.62,1.52,1.57,1010227,0
+ACRS.US,D,20200127,000000,1.52,1.55,1.4305,1.47,329608,0
+ACRS.US,D,20200128,000000,1.5,1.5,1.41,1.43,750962,0
+ACRS.US,D,20200129,000000,1.44,1.48,1.33,1.36,523823,0
+ACRS.US,D,20200130,000000,1.35,1.4,1.28,1.32,543374,0
+ACRS.US,D,20200131,000000,1.31,1.32,1.21,1.24,499833,0
+ACRS.US,D,20200203,000000,1.25,1.3,1.24,1.28,384006,0
+ACRS.US,D,20200204,000000,1.29,1.4,1.28,1.37,727347,0
+ACRS.US,D,20200205,000000,1.41,1.45,1.36,1.39,816281,0
+ACRS.US,D,20200206,000000,1.39,1.46,1.34,1.36,2152384,0
+ACRS.US,D,20200207,000000,1.33,1.37,1.25,1.28,327875,0
+ACRS.US,D,20200210,000000,1.28,1.29,1.2,1.27,192879,0
+ACRS.US,D,20200211,000000,1.26,1.4,1.2399,1.37,444733,0
+ACRS.US,D,20200212,000000,1.46,1.5,1.37,1.38,481952,0
+ACRS.US,D,20200213,000000,1.38,1.43,1.3364,1.38,237550,0
+ACRS.US,D,20200214,000000,1.39,1.46,1.35,1.35,290900,0
+ACRS.US,D,20200218,000000,1.33,1.36,1.3,1.33,2033114,0
+ACRS.US,D,20200219,000000,1.34,1.36,1.28,1.29,272838,0
+ACRS.US,D,20200220,000000,1.29,1.4,1.29,1.34,2900026,0
+ACRS.US,D,20200221,000000,1.36,1.46,1.35,1.45,399296,0
+ACRS.US,D,20200224,000000,1.42,1.4596,1.36,1.43,461263,0
+ACRS.US,D,20200225,000000,1.42,1.468,1.31,1.37,1484141,0
+ACRS.US,D,20200226,000000,1.4,1.44,1.21,1.23,767143,0
+ACRS.US,D,20200227,000000,1.24,1.24,1.03,1.14,1316641,0
+ACRS.US,D,20200228,000000,1.08,1.29,1.08,1.14,845733,0
+ACRS.US,D,20200302,000000,1.28,1.29,1.13,1.26,386544,0
+ACRS.US,D,20200303,000000,1.2499,1.28,1.15,1.15,289893,0
+ACRS.US,D,20200304,000000,1.16,1.25,1.13,1.24,280538,0
+ACRS.US,D,20200305,000000,1.2,1.25,1.13,1.15,242951,0
+ACRS.US,D,20200306,000000,1.15,1.19,1.1,1.11,196711,0
+ACRS.US,D,20200309,000000,1.04,1.092,0.98,0.9903,355606,0
+ACRS.US,D,20200310,000000,1,1.0633,0.9601,1.03,377066,0
+ACRS.US,D,20200311,000000,1.01,1.07,0.95,1.06,558519,0
+ACRS.US,D,20200312,000000,0.9703,1.05,0.9045,1.04,768715,0
+ACRS.US,D,20200313,000000,1.08,1.08,0.9,0.9276,337499,0
+ACRS.US,D,20200316,000000,0.8801,0.9,0.8213,0.8748,272923,0
+ACRS.US,D,20200317,000000,0.9,0.97,0.8331,0.9153,315083,0
+ACRS.US,D,20200318,000000,0.8983,0.909,0.7201,0.7501,258376,0
+ACRS.US,D,20200319,000000,0.7521,0.85,0.7,0.825,325069,0
+ACRS.US,D,20200320,000000,0.8438,0.9667,0.821,0.9,959737,0
+ACRS.US,D,20200323,000000,0.9027,0.93,0.85,0.9134,210302,0
+ACRS.US,D,20200324,000000,0.95,1,0.9201,1,193697,0
+ACRS.US,D,20200325,000000,1,1.1,0.9565,1.09,333780,0
+ACRS.US,D,20200326,000000,1.12,1.17,1.0606,1.17,225494,0
+ACRS.US,D,20200327,000000,1.15,1.15,1.1,1.13,114221,0
+ACRS.US,D,20200330,000000,1.12,1.12,1,1.02,233812,0
+ACRS.US,D,20200331,000000,1,1.17,1,1.04,249591,0
+ACRS.US,D,20200401,000000,1.03,1.08,0.9601,1.04,216062,0
+ACRS.US,D,20200402,000000,1.05,1.14,1,1.11,203439,0
+ACRS.US,D,20200403,000000,1.11,1.19,1.08,1.1,568011,0
+ACRS.US,D,20200406,000000,1.14,1.18,1.09,1.15,232532,0
+ACRS.US,D,20200407,000000,1.17,1.19,1.11,1.12,174897,0
+ACRS.US,D,20200408,000000,1.14,1.17,1.08,1.15,302413,0
+ACRS.US,D,20200409,000000,1.16,1.24,1.11,1.15,282464,0
+ACRS.US,D,20200413,000000,1.14,1.3,1.113,1.29,148157,0
+ACRS.US,D,20200414,000000,1.26,1.42,1.2,1.27,403240,0
+ACRS.US,D,20200415,000000,1.24,1.27,1.16,1.25,117029,0
+ACRS.US,D,20200416,000000,1.28,1.32,1.155,1.22,286682,0
+ACRS.US,D,20200417,000000,1.22,1.26,1.17,1.2,202065,0
+ACRS.US,D,20200420,000000,1.19,1.26,1.105,1.14,255850,0
+ACRS.US,D,20200421,000000,1.14,1.14,1.02,1.1,183798,0
+ACRS.US,D,20200422,000000,1.13,1.14,1.09,1.1,100418,0
+ACRS.US,D,20200423,000000,1.11,1.11,1.02,1.04,200081,0
+ACRS.US,D,20200424,000000,1.06,1.09,1.0241,1.08,232769,0
+ACRS.US,D,20200427,000000,1.07,1.22,1.06,1.21,207851,0
+ACRS.US,D,20200428,000000,1.24,1.29,1.21,1.24,217794,0
+ACRS.US,D,20200429,000000,1.27,1.4,1.26,1.38,339425,0
+ACRS.US,D,20200430,000000,1.37,1.4,1.24,1.33,259233,0
+ACRS.US,D,20200501,000000,1.3,1.3,1.21,1.24,185342,0
+ACRS.US,D,20200504,000000,1.24,1.27,1.1002,1.25,248796,0
+ACRS.US,D,20200505,000000,1.27,1.3,1.255,1.3,135346,0
+ACRS.US,D,20200506,000000,1.31,1.37,1.2393,1.26,113568,0
+ACRS.US,D,20200507,000000,1.31,1.37,1.25,1.37,157404,0
+ACRS.US,D,20200508,000000,1.39,1.43,1.34,1.42,246838,0
+ACRS.US,D,20200511,000000,1.44,1.49,1.35,1.44,279086,0
+ACRS.US,D,20200512,000000,1.47,1.5,1.38,1.39,204962,0
+ACRS.US,D,20200513,000000,1.39,1.39,1.19,1.31,218061,0
+ACRS.US,D,20200514,000000,1.27,1.3,1.16,1.3,173423,0
+ACRS.US,D,20200515,000000,1.31,1.42,1.24,1.29,166635,0
+ACRS.US,D,20200518,000000,1.32,1.36,1.27,1.3,215596,0
+ACRS.US,D,20200519,000000,1.29,1.34,1.26,1.28,366004,0
+ACRS.US,D,20200520,000000,1.28,1.34,1.25,1.28,236700,0
+ACRS.US,D,20200521,000000,1.29,1.32,1.22,1.24,174662,0
+ACRS.US,D,20200522,000000,1.24,1.28,1.2,1.23,149458,0
+ACRS.US,D,20200526,000000,1.27,1.34,1.26,1.32,202751,0
+ACRS.US,D,20200527,000000,1.35,1.38,1.3,1.34,151663,0
+ACRS.US,D,20200528,000000,1.36,1.37,1.32,1.34,181060,0
+ACRS.US,D,20200529,000000,1.41,1.41,1.31,1.41,245260,0
+ACRS.US,D,20200601,000000,1.4,1.4,1.3,1.32,174129,0
+ACRS.US,D,20200602,000000,1.33,1.4662,1.32,1.46,1062989,0
+ACRS.US,D,20200603,000000,1.49,1.57,1.4,1.435,790771,0
+ACRS.US,D,20200604,000000,1.41,1.46,1.35,1.41,250589,0
+ACRS.US,D,20200605,000000,1.42,1.47,1.37,1.43,407405,0
+ACRS.US,D,20200608,000000,1.44,1.52,1.42,1.45,271496,0
+ACRS.US,D,20200609,000000,1.45,1.59,1.41,1.585,338541,0
+ACRS.US,D,20200610,000000,1.58,1.6,1.5,1.58,281710,0
+ACRS.US,D,20200611,000000,1.56,1.56,1.37,1.41,441488,0
+ACRS.US,D,20200612,000000,1.44,1.51,1.355,1.4,235707,0
+ACRS.US,D,20200615,000000,1.37,1.45,1.26,1.45,170652,0
+ACRS.US,D,20200616,000000,1.46,1.49,1.45,1.48,103093,0
+ACRS.US,D,20200617,000000,2.15,2.22,1.61,1.725,8767657,0
+ACRS.US,D,20200618,000000,1.65,1.72,1.55,1.64,1058410,0
+ACRS.US,D,20200619,000000,1.61,1.68,1.56,1.62,625933,0
+ACRS.US,D,20200622,000000,1.61,1.61,1.45,1.53,852870,0
+ACRS.US,D,20200623,000000,1.47,1.71,1.45,1.7,717472,0
+ACRS.US,D,20200624,000000,1.67,1.67,1.495,1.57,598420,0
+ACRS.US,D,20200625,000000,1.58,1.6042,1.44,1.52,522462,0
+ACRS.US,D,20200626,000000,1.52,1.5522,1.41,1.48,3496944,0
+ACRS.US,D,20200629,000000,1.48,1.65,1.445,1.6,391682,0
+ACRS.US,D,20200630,000000,1.58,1.64,1.55,1.62,256649,0
+ACRS.US,D,20200701,000000,1.62,1.69,1.575,1.65,223479,0
+ACRS.US,D,20200702,000000,1.65,1.67,1.48,1.5,396553,0
+ACRS.US,D,20200706,000000,1.54,1.6816,1.53,1.68,509700,0
+ACRS.US,D,20200707,000000,1.66,1.85,1.65,1.77,1291150,0
+ACRS.US,D,20200708,000000,1.82,1.85,1.705,1.74,541257,0
+ACRS.US,D,20200709,000000,1.74,1.82,1.67,1.8,447777,0
+ACRS.US,D,20200710,000000,1.88,2.0999,1.85,1.98,1267568,0
+ACRS.US,D,20200713,000000,2.03,2.08,1.91,1.99,758934,0
+ACRS.US,D,20200714,000000,2,2.02,1.9201,2,404897,0
+ACRS.US,D,20200715,000000,2.02,2.14,1.97,2.03,418889,0
+ACRS.US,D,20200716,000000,2.03,2.14,1.96,2,343615,0
+ACRS.US,D,20200717,000000,2.04,2.22,2.04,2.21,1093162,0
+ACRS.US,D,20200720,000000,2.24,3.34,2.24,2.45,6899274,0
+ACRS.US,D,20200721,000000,2.6276,2.6276,2.25,2.3,1014447,0
+ACRS.US,D,20200722,000000,2.28,2.5,2.2502,2.32,778665,0
+ACRS.US,D,20200723,000000,2.35,2.39,2.205,2.24,538569,0
+ACRS.US,D,20200724,000000,2.19,2.27,2.08,2.15,645287,0
+ACRS.US,D,20200727,000000,2.19,2.27,2.11,2.2,538098,0
+ACRS.US,D,20200728,000000,2.25,2.251,2.11,2.12,574895,0
+ACRS.US,D,20200729,000000,2.11,2.2,2.06,2.17,627517,0
+ACRS.US,D,20200730,000000,2.13,2.28,2.1,2.26,586439,0
+ACRS.US,D,20200731,000000,2.28,2.34,2.11,2.15,385918,0
+ACRS.US,D,20200803,000000,2.18,2.19,2.1,2.13,418318,0
+ACRS.US,D,20200804,000000,2.16,2.2,2.13,2.2,257046,0
+ACRS.US,D,20200805,000000,2.2,2.2212,2.14,2.15,272444,0
+ACRS.US,D,20200806,000000,2.15,2.2357,1.92,1.95,621630,0
+ACRS.US,D,20200807,000000,1.9,2.14,1.82,2.1,469181,0
+ACRS.US,D,20200810,000000,2.1,2.23,2.07,2.17,522566,0
+ACRS.US,D,20200811,000000,2.25,2.7,2.1407,2.28,2498505,0
+ACRS.US,D,20200812,000000,2.33,2.46,2.2,2.2,524414,0
+ACRS.US,D,20200813,000000,2.161,2.2231,2.05,2.16,431243,0
+ACRS.US,D,20200814,000000,2.17,2.46,2.1,2.46,594886,0
+ACRS.US,D,20200817,000000,2.5,2.52,2.3,2.37,405596,0
+ACRS.US,D,20200818,000000,2.4,2.4372,2.28,2.4,257260,0
+ACRS.US,D,20200819,000000,2.45,2.5701,2.38,2.47,554398,0
+ACRS.US,D,20200820,000000,2.45,2.79,2.4201,2.71,899114,0
+ACRS.US,D,20200821,000000,2.68,2.74,2.46,2.55,567459,0
+ACRS.US,D,20200824,000000,2.54,2.55,2.35,2.47,455211,0
+ACRS.US,D,20200825,000000,2.46,2.47,2.29,2.4,247615,0
+ACRS.US,D,20200826,000000,2.4,2.45,2.3,2.4,359871,0
+ACRS.US,D,20200827,000000,2.37,2.41,2.27,2.4,271984,0
+ACRS.US,D,20200828,000000,2.4,2.62,2.37,2.55,318962,0
+ACRS.US,D,20200831,000000,2.6,2.62,2.43,2.46,362803,0
+ACRS.US,D,20200901,000000,2.46,2.495,2.29,2.33,355886,0
+ACRS.US,D,20200902,000000,2.32,2.41,2.16,2.35,426388,0
+ACRS.US,D,20200903,000000,2.35,2.37,2.21,2.22,185510,0
+ACRS.US,D,20200904,000000,2.33,2.33,1.98,2.14,427091,0
+ACRS.US,D,20200908,000000,2.1,2.1,2,2.03,218531,0
+ACRS.US,D,20200909,000000,2,2.16,1.99,2.15,191736,0
+ACRS.US,D,20200910,000000,2.17,2.28,2.1,2.19,95340,0
+ACRS.US,D,20200911,000000,2.21,2.2349,2.08,2.16,195978,0
+ACRS.US,D,20200914,000000,2.18,2.31,2.12,2.23,99385,0
+ACRS.US,D,20200915,000000,2.23,2.4,2.2271,2.35,255824,0
+ACRS.US,D,20200916,000000,2.36,2.49,2.32,2.39,187458,0
+ACRS.US,D,20200917,000000,2.37,2.62,2.321,2.54,278512,0
+ACRS.US,D,20200918,000000,2.56,2.79,2.39,2.53,710209,0
+ACRS.US,D,20200921,000000,2.43,2.52,2.3964,2.49,97713,0
+ACRS.US,D,20200922,000000,2.5,2.58,2.43,2.5,105766,0
+ACRS.US,D,20200923,000000,2.5,2.55,2.34,2.36,150993,0
+ACRS.US,D,20200924,000000,2.34,2.43,2.25,2.4,167844,0
+ACRS.US,D,20200925,000000,2.42,2.51,2.323,2.46,195951,0
+ACRS.US,D,20200928,000000,2.48,2.63,2.43,2.57,201504,0
+ACRS.US,D,20200929,000000,2.59,2.63,2.44,2.56,259996,0
+ACRS.US,D,20200930,000000,2.56,2.6,2.52,2.57,153315,0
+ACRS.US,D,20201001,000000,2.61,2.66,2.54,2.65,208323,0
+ACRS.US,D,20201002,000000,2.6,3.1399,2.58,2.96,1267410,0
+ACRS.US,D,20201005,000000,2.96,3.4,2.95,3.35,907327,0
+ACRS.US,D,20201006,000000,3.4,3.49,3.02,3.32,640848,0
+ACRS.US,D,20201007,000000,3.39,3.8,3.31,3.75,789482,0
+ACRS.US,D,20201008,000000,3.86,4.28,3.83,4.15,1281085,0
+ACRS.US,D,20201009,000000,4.35,5.04,3.78,4.75,4151744,0
+ACRS.US,D,20201012,000000,4.53,4.59,4,4.05,1226823,0
+ACRS.US,D,20201013,000000,4.05,4.27,3.83,4.15,396264,0
+ACRS.US,D,20201014,000000,4.12,4.15,3.95,4,317314,0
+ACRS.US,D,20201015,000000,3.96,3.99,3.88,3.96,143066,0
+ACRS.US,D,20201016,000000,3.98,4.4,3.93,4.31,448597,0
+ACRS.US,D,20201019,000000,4.38,4.69,4.28,4.51,510574,0
+ACRS.US,D,20201020,000000,4.65,4.7001,4.32,4.52,463012,0
+ACRS.US,D,20201021,000000,4.52,4.66,4.0401,4.25,420094,0
+ACRS.US,D,20201022,000000,4.2,4.39,4.2,4.25,138166,0
+ACRS.US,D,20201023,000000,4.3,4.36,4.166,4.3,101139,0
+ACRS.US,D,20201026,000000,4.3,4.34,3.86,4.1,280461,0
+ACRS.US,D,20201027,000000,4.1,4.14,3.9701,4.02,101381,0
+ACRS.US,D,20201028,000000,3.93,3.99,3.61,3.82,304364,0
+ACRS.US,D,20201029,000000,3.84,3.86,3.76,3.83,117292,0
+ACRS.US,D,20201030,000000,3.74,3.85,3.61,3.84,236446,0
+ACRS.US,D,20201102,000000,3.89,3.9715,3.72,3.75,180970,0
+ACRS.US,D,20201103,000000,3.79,3.8005,3.65,3.71,152662,0
+ACRS.US,D,20201104,000000,3.64,4.23,3.64,3.95,336184,0
+ACRS.US,D,20201105,000000,4.08,4.08,3.82,3.97,196930,0
+ACRS.US,D,20201106,000000,3.94,4.2,3.72,4.12,222450,0
+ACRS.US,D,20201109,000000,3.88,4.12,3.86,3.99,541824,0
+ACRS.US,D,20201110,000000,3.95,3.95,3.7201,3.75,239017,0
+ACRS.US,D,20201111,000000,3.79,3.91,3.67,3.67,146466,0
+ACRS.US,D,20201112,000000,3.56,3.87,3.27,3.77,247833,0
+ACRS.US,D,20201113,000000,3.82,3.82,3.56,3.64,251318,0
+ACRS.US,D,20201116,000000,3.66,3.6601,3.06,3.19,723526,0
+ACRS.US,D,20201117,000000,3.15,3.29,3.12,3.26,172600,0
+ACRS.US,D,20201118,000000,3.23,3.3,3.15,3.2,172107,0
+ACRS.US,D,20201119,000000,3.2,3.21,3.04,3.09,250284,0
+ACRS.US,D,20201120,000000,3.1,3.28,3.06,3.09,266093,0
+ACRS.US,D,20201123,000000,3.13,3.2,3.07,3.12,560132,0
+ACRS.US,D,20201124,000000,3.18,3.33,3.13,3.33,570657,0
+ACRS.US,D,20201125,000000,3.33,3.37,3.155,3.31,338636,0
+ACRS.US,D,20201127,000000,3.32,3.42,3.22,3.32,194971,0
+ACRS.US,D,20201130,000000,3.35,3.4196,3.2,3.34,210518,0
+ACRS.US,D,20201201,000000,3.37,3.52,3.27,3.52,560429,0
+ACRS.US,D,20201202,000000,3.53,3.6,3.4,3.47,320037,0
+ACRS.US,D,20201203,000000,3.51,3.58,3.47,3.57,181775,0
+ACRS.US,D,20201204,000000,3.6,3.88,3.59,3.74,564957,0
+ACRS.US,D,20201207,000000,3.77,4.1,3.71,4.1,503502,0
+ACRS.US,D,20201208,000000,4.09,4.18,3.82,3.88,316852,0
+ACRS.US,D,20201209,000000,3.9,3.9309,3.47,3.69,300753,0
+ACRS.US,D,20201210,000000,3.65,3.81,3.4801,3.79,137269,0
+ACRS.US,D,20201211,000000,3.73,3.93,3.6,3.93,303191,0
+ACRS.US,D,20201214,000000,3.96,3.98,3.76,3.93,237687,0
+ACRS.US,D,20201215,000000,3.94,4.75,3.85,4.59,850957,0
+ACRS.US,D,20201216,000000,4.67,6.69,4.65,5.01,11245430,0
+ACRS.US,D,20201217,000000,5.06,5.28,4.6,5.24,973244,0
+ACRS.US,D,20201218,000000,5.4,5.81,5.0973,5.52,702839,0
+ACRS.US,D,20201221,000000,5.37,6.3281,5.33,6.04,1017920,0
+ACRS.US,D,20201222,000000,6.21,7.09,6.2,7.01,1806228,0
+ACRS.US,D,20201223,000000,6.94,7.79,6.6,7.58,1133639,0
+ACRS.US,D,20201224,000000,7.59,7.6999,7,7.61,586081,0
+ACRS.US,D,20201228,000000,7.74,7.95,6.61,6.72,866841,0
+ACRS.US,D,20201229,000000,6.46,6.83,6.06,6.54,507250,0
+ACRS.US,D,20201230,000000,6.5,7.1313,6.5,6.62,408943,0
+ACRS.US,D,20201231,000000,6.63,6.7221,6.3,6.47,373965,0
+ACRS.US,D,20210104,000000,6.47,6.75,6.4,6.48,421429,0
+ACRS.US,D,20210105,000000,6.48,6.85,6.42,6.55,376166,0
+ACRS.US,D,20210106,000000,6.61,6.73,6.145,6.41,564339,0
+ACRS.US,D,20210107,000000,6.5,6.85,6.34,6.49,626130,0
+ACRS.US,D,20210108,000000,6.5,6.6,6.1,6.19,346896,0
+ACRS.US,D,20210111,000000,6.2,6.53,6.17,6.32,220938,0
+ACRS.US,D,20210112,000000,6.36,6.4383,6.06,6.08,466384,0
+ACRS.US,D,20210113,000000,6.1,6.15,5.65,5.86,441340,0
+ACRS.US,D,20210114,000000,5.84,6.115,5.73,6.1,241906,0
+ACRS.US,D,20210115,000000,6.11,6.4899,5.82,5.88,295177,0
+ACRS.US,D,20210119,000000,14.05,19.95,13.29,18.83,114362153,0
+ACRS.US,D,20210120,000000,19.95,24.28,17.71,17.97,20419643,0
+ACRS.US,D,20210121,000000,18.16,19.5,17.15,18.04,3061690,0
+ACRS.US,D,20210122,000000,17.54,18.59,17.16,18.22,1394749,0
+ACRS.US,D,20210125,000000,18.7,18.98,16.31,17.64,1514179,0
+ACRS.US,D,20210126,000000,17.6,18.21,17.2,17.48,806879,0
+ACRS.US,D,20210127,000000,17.06,18.44,16.051,18.44,1536010,0
+ACRS.US,D,20210128,000000,18.96,21.975,17.9829,19.52,2446926,0
+ACRS.US,D,20210129,000000,20,21.429,19.4901,20.75,801213,0
+ACRS.US,D,20210201,000000,21.06,21.75,20.2501,21.35,1066304,0
+ACRS.US,D,20210202,000000,21.66,22.2,20.6404,20.73,974423,0
+ACRS.US,D,20210203,000000,20.73,21.64,20.54,21.5,728749,0
+ACRS.US,D,20210204,000000,21.5,23.3,21.26,21.56,1462525,0
+ACRS.US,D,20210205,000000,21.5,21.62,20.26,20.77,2716665,0
+ACRS.US,D,20210208,000000,20.26,21.73,20.01,20.95,563730,0
+ACRS.US,D,20210209,000000,20.94,23.85,20.94,21.5,1093577,0
+ACRS.US,D,20210210,000000,21.4,22.97,21.31,22.93,797410,0
+ACRS.US,D,20210211,000000,23.3,23.97,22.55,23.27,592702,0
+ACRS.US,D,20210212,000000,22.82,25.48,22.54,24.21,639920,0
+ACRS.US,D,20210216,000000,24.26,24.43,23.51,23.93,590527,0
+ACRS.US,D,20210217,000000,24.19,24.305,22.87,23.86,490814,0
+ACRS.US,D,20210218,000000,23.44,23.84,22.06,22.6,580355,0
+ACRS.US,D,20210219,000000,22.9,23.6,21.18,21.2,766543,0
+ACRS.US,D,20210222,000000,20.51,25,19.51,23.03,3126409,0
+ACRS.US,D,20210223,000000,21.5,21.83,20.04,21.02,982054,0
+ACRS.US,D,20210224,000000,20.96,21.5768,20.305,20.67,580481,0
+ACRS.US,D,20210225,000000,20.8,21.57,20.36,21.22,507320,0
+ACRS.US,D,20210226,000000,21.21,23.17,20.2,22.28,542440,0
+ACRS.US,D,20210301,000000,22.62,24.33,22.53,24.06,443051,0
+ACRS.US,D,20210302,000000,24.12,24.19,22.81,23.25,214383,0
+ACRS.US,D,20210303,000000,23.45,23.54,21.9,21.98,359388,0
+ACRS.US,D,20210304,000000,21.76,22.36,19.93,21.14,549270,0
+ACRS.US,D,20210305,000000,21.36,21.9,19.8501,21.31,605975,0
+ACRS.US,D,20210308,000000,21.8,22.28,20.63,21.24,349548,0
+ACRS.US,D,20210309,000000,21.47,23.12,21.47,22.47,400112,0
+ACRS.US,D,20210310,000000,23.1,23.8199,22.57,22.82,362140,0
+ACRS.US,D,20210311,000000,23.88,25,23.22,24.4,497538,0
+ACRS.US,D,20210312,000000,24.15,25.28,23.67,25.21,492144,0
+ACRS.US,D,20210315,000000,25.59,26.4962,23.69,23.94,744807,0
+ACRS.US,D,20210316,000000,23.592,24.92,23.2389,23.76,395241,0
+ACRS.US,D,20210317,000000,23.28,24.3,22.61,23.92,499115,0
+ACRS.US,D,20210318,000000,24,25.21,23.73,24.94,500708,0
+ACRS.US,D,20210319,000000,24.91,27.32,24.575,26.79,1329610,0
+ACRS.US,D,20210322,000000,27.935,27.935,26.05,27.73,618024,0
+ACRS.US,D,20210323,000000,27.47,27.49,25.25,25.33,738924,0
+ACRS.US,D,20210324,000000,25.37,26.11,22.5,22.52,782141,0
+ACRS.US,D,20210325,000000,21.67,24.33,21.571,23.97,883090,0
+ACRS.US,D,20210326,000000,24.2,24.54,22.45,23.02,662749,0
+ACRS.US,D,20210329,000000,22.77,23.47,21.995,22.52,622386,0
+ACRS.US,D,20210330,000000,22.46,24.46,22.46,23.58,561512,0
+ACRS.US,D,20210331,000000,23.79,25.69,23.48,25.2,1685190,0
+ACRS.US,D,20210401,000000,26.4,27.76,26.3,26.5,1475480,0
+ACRS.US,D,20210405,000000,26.73,29.27,25.9601,28.05,1082012,0
+ACRS.US,D,20210406,000000,28,29.25,26.83,28.98,569047,0
+ACRS.US,D,20210407,000000,28.84,29.85,28.33,29.6,510675,0
+ACRS.US,D,20210408,000000,29.78,30.375,28.76,29.09,536474,0
+ACRS.US,D,20210409,000000,29.06,29.64,28.6,28.96,416129,0
+ACRS.US,D,20210412,000000,28.75,28.7884,27.1,27.46,570638,0
+ACRS.US,D,20210413,000000,27.42,27.77,25.66,26.46,714640,0
+ACRS.US,D,20210414,000000,26.3,28.07,25.89,27.82,487377,0
+ACRS.US,D,20210415,000000,27.93,28,24.84,27.03,834523,0
+ACRS.US,D,20210416,000000,27.36,27.37,25.73,26.68,495458,0
+ACRS.US,D,20210419,000000,26.34,26.78,25.37,26.02,590815,0
+ACRS.US,D,20210420,000000,26.16,26.54,25.27,26.46,328201,0
+ACRS.US,D,20210421,000000,27.15,28.25,26.62,27.2,509940,0
+ACRS.US,D,20210422,000000,27.37,27.41,26.51,26.77,516295,0
+ACRS.US,D,20210423,000000,26.82,27.5,26.22,26.71,365719,0
+ACRS.US,D,20210426,000000,25.78,26.5,25.25,26.06,611341,0
+ACRS.US,D,20210427,000000,25.94,26.12,24.44,24.62,613861,0
+ACRS.US,D,20210428,000000,24.61,25.35,24.155,25.14,447504,0
+ACRS.US,D,20210429,000000,24.96,25.33,24.35,24.94,375150,0
+ACRS.US,D,20210430,000000,24.63,25.6467,23.5501,23.85,690016,0
+ACRS.US,D,20210503,000000,23.67,25,23.56,24.92,782818,0
+ACRS.US,D,20210504,000000,24.78,24.945,23.1,23.67,630970,0
+ACRS.US,D,20210505,000000,23.46,24.42,23.24,24.14,412047,0
+ACRS.US,D,20210506,000000,23.83,23.96,22.72,23.83,505082,0
+ACRS.US,D,20210507,000000,23.91,24.38,22.74,22.95,444679,0
+ACRS.US,D,20210510,000000,22.71,24.03,22.68,23.31,425121,0
+ACRS.US,D,20210511,000000,22.93,23.2283,22.2,22.39,876512,0
+ACRS.US,D,20210512,000000,22.19,22.82,21.3,21.77,653432,0
+ACRS.US,D,20210513,000000,21.88,22.98,21.24,21.24,359801,0
+ACRS.US,D,20210514,000000,21.41,22.03,20.68,21.19,606644,0
+ACRS.US,D,20210517,000000,21.13,21.91,20.85,21.65,341246,0
+ACRS.US,D,20210518,000000,21.65,22.38,21.6,21.73,506517,0
+ACRS.US,D,20210519,000000,21.43,23.215,21.19,22.97,424642,0
+ACRS.US,D,20210520,000000,23.12,23.23,22.22,22.75,376504,0
+ACRS.US,D,20210521,000000,22.69,22.93,22.06,22.56,296480,0
+ACRS.US,D,20210524,000000,22.65,22.8023,22.02,22.33,345549,0
+ACRS.US,D,20210525,000000,22.52,22.89,21.69,21.74,308879,0
+ACRS.US,D,20210526,000000,21.73,22.19,20.89,21.03,536917,0
+ACRS.US,D,20210527,000000,21.15,21.88,21,21.61,1382167,0
+ACRS.US,D,20210528,000000,21.55,22.37,21.55,22.24,316549,0
+ACRS.US,D,20210601,000000,22.29,23.81,22.25,23.64,482184,0
+ACRS.US,D,20210602,000000,23.65,23.83,21,21.74,1031844,0
+ACRS.US,D,20210603,000000,21.78,22.5,21.51,21.9,535993,0
+ACRS.US,D,20210604,000000,21.98,22.6599,21.51,21.73,252880,0
+ACRS.US,D,20210607,000000,21.65,23.2,21.0451,22.38,468915,0
+ACRS.US,D,20210608,000000,23.5,24,18.42,18.76,2399208,0
+ACRS.US,D,20210609,000000,18.11,18.63,16.82,17.765,1640103,0
+ACRS.US,D,20210610,000000,18.47,19.85,17.79,19.65,3254834,0
+ACRS.US,D,20210611,000000,19.51,19.74,18.17,18.38,955319,0
+ACRS.US,D,20210614,000000,18.66,18.89,17.6,17.83,701281,0
+ACRS.US,D,20210615,000000,18.5,18.5,17.37,17.81,972864,0
+ACRS.US,D,20210616,000000,18.32,18.69,17.34,17.99,695502,0
+ACRS.US,D,20210617,000000,17.77,18.61,17.77,18.16,651678,0
+ACRS.US,D,20210618,000000,17.88,18.45,17.88,18.29,667077,0
+ACRS.US,D,20210621,000000,18.27,18.3,17.66,17.91,492534,0
+ACRS.US,D,20210622,000000,17.9,18.25,17.565,17.98,1230662,0
+ACRS.US,D,20210623,000000,18.1,18.21,17.19,17.23,687101,0
+ACRS.US,D,20210624,000000,17.24,17.5424,16.52,17.08,844424,0
+ACRS.US,D,20210625,000000,17.13,17.91,16.99,17.79,6175743,0
+ACRS.US,D,20210628,000000,17.79,18.18,17.41,17.9,855451,0
+ACRS.US,D,20210629,000000,17.96,18.02,16.96,17.16,559777,0
+ACRS.US,D,20210630,000000,17.04,17.63,16.79,17.56,1807509,0
+ACRS.US,D,20210701,000000,17.28,17.81,16.94,17.21,768089,0
+ACRS.US,D,20210702,000000,17.32,17.35,16.58,17.07,354880,0
+ACRS.US,D,20210706,000000,17.02,17.255,16.6601,16.88,459600,0
+ACRS.US,D,20210707,000000,16.85,17.57,16.68,17.23,532901,0
+ACRS.US,D,20210708,000000,16.72,17.94,16.4005,17.66,533300,0
+ACRS.US,D,20210709,000000,17.78,17.86,17.47,17.59,278726,0
+ACRS.US,D,20210712,000000,17.59,17.93,17.21,17.71,714849,0
+ACRS.US,D,20210713,000000,17.8,17.8,16.74,16.85,388523,0
+ACRS.US,D,20210714,000000,16.87,16.87,15.8,15.97,567978,0
+ACRS.US,D,20210715,000000,15.77,16.1,14.89,15.12,835401,0
+ACRS.US,D,20210716,000000,15.26,15.57,14.19,14.49,621304,0
+ACRS.US,D,20210719,000000,14.46,14.73,13.74,14.2,565837,0
+ACRS.US,D,20210720,000000,14.25,15.21,14.11,15,521473,0
+ACRS.US,D,20210721,000000,15.03,15.885,15.03,15.76,305722,0
+ACRS.US,D,20210722,000000,15.67,15.83,15.3,15.61,187767,0
+ACRS.US,D,20210723,000000,16.36,16.36,15.29,15.7,317975,0
+ACRS.US,D,20210726,000000,15.76,15.9,14.9,15.12,317858,0
+ACRS.US,D,20210727,000000,15.05,15.22,14.38,14.74,566260,0
+ACRS.US,D,20210728,000000,14.68,15.54,14.68,15.34,180976,0
+ACRS.US,D,20210729,000000,15.42,15.94,15.18,15.4,250489,0
+ACRS.US,D,20210730,000000,15.23,15.7,14.64,14.93,398129,0
+ACRS.US,D,20210802,000000,15.02,15.61,14.905,15.08,415696,0
+ACRS.US,D,20210803,000000,15.02,15.53,14.4501,14.91,286295,0
+ACRS.US,D,20210804,000000,14.83,14.97,14.2373,14.31,585443,0
+ACRS.US,D,20210805,000000,14.14,15.1899,14.03,14.76,280282,0
+ACRS.US,D,20210806,000000,14.63,15.08,14.17,14.9,426638,0
+ACRS.US,D,20210809,000000,14.94,15.045,14.44,14.6,343718,0
+ACRS.US,D,20210810,000000,14.6,14.92,14.31,14.51,298161,0
+ACRS.US,D,20210811,000000,14.52,14.78,14.2,14.7,327033,0
+ACRS.US,D,20210812,000000,14.6,15.27,14.26,15.11,340420,0
+ACRS.US,D,20210813,000000,15.13,15.3632,14.62,14.72,248026,0
+ACRS.US,D,20210816,000000,14.62,14.62,13.51,13.67,342459,0
+ACRS.US,D,20210817,000000,13.53,13.65,12.81,13.39,408970,0
+ACRS.US,D,20210818,000000,13.57,13.92,13.35,13.38,220810,0
+ACRS.US,D,20210819,000000,13.26,13.61,13.17,13.45,378373,0
+ACRS.US,D,20210820,000000,13.37,14.02,13.05,13.78,201473,0
+ACRS.US,D,20210823,000000,14.01,14.57,14.01,14.43,276820,0
+ACRS.US,D,20210824,000000,14.45,14.78,14.13,14.65,299651,0
+ACRS.US,D,20210825,000000,14.65,15.05,14.5,14.83,184513,0
+ACRS.US,D,20210826,000000,14.81,15.42,14.22,14.29,258314,0
+ACRS.US,D,20210827,000000,14.36,15.8,14.285,15.69,313599,0
+ACRS.US,D,20210830,000000,15.67,15.78,15.19,15.4,212793,0
+ACRS.US,D,20210831,000000,15.49,16.28,15.45,16.21,368496,0
+ACRS.US,D,20210901,000000,16.26,18,16.05,17.22,991055,0
+ACRS.US,D,20210902,000000,17.24,18.46,16.93,17.6,534827,0
+ACRS.US,D,20210903,000000,17.55,17.56,16.76,17.34,376132,0
+ACRS.US,D,20210907,000000,17.39,17.9453,17.08,17.1,429892,0
+ACRS.US,D,20210908,000000,17.07,17.32,16.47,16.84,232633,0
+ACRS.US,D,20210909,000000,16.74,17.8,16.61,17.57,544172,0
+ACRS.US,D,20210910,000000,17.72,18.81,16.82,17.64,729811,0
+ACRS.US,D,20210913,000000,17.64,18.29,17.26,17.79,504789,0
+ACRS.US,D,20210914,000000,17.94,18.1663,16.93,17.09,431790,0
+ACRS.US,D,20210915,000000,16.96,17.72,16.96,17.71,305384,0
+ACRS.US,D,20210916,000000,17.63,17.63,16.73,17.46,330561,0
+ACRS.US,D,20210917,000000,17.55,18.8,17.37,18.16,1490321,0
+ACRS.US,D,20210920,000000,17.53,18.09,16.61,16.9,632414,0
+ACRS.US,D,20210921,000000,17.11,17.21,16.7,16.95,302789,0
+ACRS.US,D,20210922,000000,17.08,17.43,16.64,17.33,251546,0
+ACRS.US,D,20210923,000000,17.53,18.11,17.27,18.01,341473,0
+ACRS.US,D,20210924,000000,18,18.5764,17.68,18.07,463387,0
+ACRS.US,D,20210927,000000,18.01,19.97,17.76,18.8,743349,0
+ACRS.US,D,20210928,000000,18.65,18.75,18.02,18.08,667577,0
+ACRS.US,D,20210929,000000,18.2,18.2,17.3782,18,452536,0
+ACRS.US,D,20210930,000000,18.16,18.5299,17.91,18,1174585,0
+ACRS.US,D,20211001,000000,17.87,18.03,16.9658,17.35,520233,0
+ACRS.US,D,20211004,000000,17.35,17.69,17.11,17.16,458814,0
+ACRS.US,D,20211005,000000,17.16,17.47,16.68,17.1,666869,0
+ACRS.US,D,20211006,000000,16.52,17.4,16.45,17.2,462368,0
+ACRS.US,D,20211007,000000,17.27,18.46,17.14,18.36,316343,0
+ACRS.US,D,20211008,000000,18.36,18.75,17.78,17.95,268503,0
+ACRS.US,D,20211011,000000,18.02,18.12,17.53,17.6,175013,0
+ACRS.US,D,20211012,000000,17.6,17.73,17.23,17.57,157880,0
+ACRS.US,D,20211013,000000,17.66,17.71,17.07,17.18,192496,0
+ACRS.US,D,20211014,000000,17.36,17.5,17.15,17.25,366627,0
+ACRS.US,D,20211015,000000,17.59,17.59,16.55,16.81,563333,0
+ACRS.US,D,20211018,000000,16.75,16.975,15.98,16.03,394619,0
+ACRS.US,D,20211019,000000,16.06,16.6,15.63,16.09,490443,0
+ACRS.US,D,20211020,000000,16.16,16.65,15.77,16.11,570230,0
+ACRS.US,D,20211021,000000,16.06,16.37,15.9,16.09,170533,0
+ACRS.US,D,20211022,000000,16,16.42,15.795,16.35,331343,0
+ACRS.US,D,20211025,000000,16.3,16.67,15.9,16.19,271802,0
+ACRS.US,D,20211026,000000,16.22,16.355,15.84,15.96,247435,0
+ACRS.US,D,20211027,000000,15.78,16.2288,15.15,16,252288,0
+ACRS.US,D,20211028,000000,16.1,16.79,15.95,16.73,191313,0
+ACRS.US,D,20211029,000000,16.8,17.47,16.67,17.35,267777,0
+ACRS.US,D,20211101,000000,17.45,18.622,17.18,18.49,413287,0
+ACRS.US,D,20211102,000000,17.35,17.71,16.04,16.48,796625,0
+ACRS.US,D,20211103,000000,16.33,16.4,15.27,16.2,721256,0
+ACRS.US,D,20211104,000000,16.16,17.07,15.98,16.84,414439,0
+ACRS.US,D,20211105,000000,16.515,17.22,16.2,16.46,385674,0
+ACRS.US,D,20211108,000000,16.66,16.97,16.5,16.7,323881,0
+ACRS.US,D,20211109,000000,16.63,16.64,15.26,15.55,452223,0
+ACRS.US,D,20211110,000000,15.55,15.99,15.42,15.86,261788,0
+ACRS.US,D,20211111,000000,15.97,15.97,15.14,15.25,606663,0
+ACRS.US,D,20211112,000000,15.27,15.4,14.55,14.91,305672,0
+ACRS.US,D,20211115,000000,15.68,15.68,14.47,14.54,265961,0
+ACRS.US,D,20211116,000000,14.34,14.53,14.11,14.18,298576,0
+ACRS.US,D,20211117,000000,14.19,14.68,13.71,13.82,415785,0
+ACRS.US,D,20211118,000000,13.98,14.195,13.26,13.48,366357,0
+ACRS.US,D,20211119,000000,13.4,13.88,13.25,13.79,534479,0
+ACRS.US,D,20211122,000000,13.87,14.07,13.242,13.59,355326,0
+ACRS.US,D,20211123,000000,13.4,13.59,12.33,12.76,703137,0
+ACRS.US,D,20211124,000000,12.75,13.47,12.5767,13.4,245338,0
+ACRS.US,D,20211126,000000,12.87,13.24,12.4,12.62,216150,0
+ACRS.US,D,20211129,000000,12.92,13.03,12.14,12.27,254207,0
+ACRS.US,D,20211130,000000,12.65,13,12.01,12.8,840007,0
+ACRS.US,D,20211201,000000,13.06,13.52,12.49,12.51,601522,0
+ACRS.US,D,20211202,000000,12.49,12.75,12.01,12.69,285887,0
+ACRS.US,D,20211203,000000,12.55,12.75,12.24,12.5,548743,0
+ACRS.US,D,20211206,000000,12.7,12.83,11.9,12.64,581255,0
+ACRS.US,D,20211207,000000,12.72,13.49,12.56,13.22,300386,0
+ACRS.US,D,20211208,000000,13.3,13.71,13.13,13.68,303201,0
+ACRS.US,D,20211209,000000,13.6,13.855,13.38,13.49,386917,0
+ACRS.US,D,20211210,000000,13.56,13.69,13.04,13.2,380906,0
+ACRS.US,D,20211213,000000,13.07,14.21,12.9,14.03,439611,0
+ACRS.US,D,20211214,000000,13.82,13.82,13.12,13.19,323399,0
+ACRS.US,D,20211215,000000,13.24,13.73,12.71,13.71,411473,0
+ACRS.US,D,20211216,000000,13.85,14.175,13.43,13.54,226937,0
+ACRS.US,D,20211217,000000,13.31,14.42,13,13.98,951309,0
+ACRS.US,D,20211220,000000,13.85,14.37,13.5501,14.27,451053,0
+ACRS.US,D,20211221,000000,14.53,14.79,14.17,14.51,202446,0
+ACRS.US,D,20211222,000000,14.36,15.31,14.26,15.27,246730,0
+ACRS.US,D,20211223,000000,15.35,15.56,14.83,15.44,181191,0
+ACRS.US,D,20211227,000000,15.32,15.46,14.78,15.3,245627,0
+ACRS.US,D,20211228,000000,15.04,15.26,14.6,14.64,160096,0
+ACRS.US,D,20211229,000000,14.52,14.83,14.1277,14.51,167877,0
+ACRS.US,D,20211230,000000,14.51,15.11,13.6357,14.33,404776,0
+ACRS.US,D,20211231,000000,14.46,14.78,14.36,14.54,616476,0
+ACRS.US,D,20220103,000000,14.66,14.86,14.18,14.59,315847,0
+ACRS.US,D,20220104,000000,14.51,14.65,13.46,13.63,426690,0
+ACRS.US,D,20220105,000000,13.62,13.85,13.14,13.22,369597,0
+ACRS.US,D,20220106,000000,13.15,13.555,12.8812,13.15,203695,0
+ACRS.US,D,20220107,000000,13.03,13.155,12.47,12.7,602191,0
+ACRS.US,D,20220110,000000,12.69,12.7,11.745,12.45,570434,0
+ACRS.US,D,20220111,000000,12.33,13.01,11.975,12.86,423688,0
+ACRS.US,D,20220112,000000,12.39,12.39,10.67,11.11,1579894,0
+ACRS.US,D,20220113,000000,10.99,11.28,10.6012,10.87,740984,0
+ACRS.US,D,20220114,000000,10.67,11.04,10.42,10.81,466028,0
+ACRS.US,D,20220118,000000,10.58,10.75,10.08,10.14,521560,0
+ACRS.US,D,20220119,000000,10.02,10.79,9.51,10.14,373332,0
+ACRS.US,D,20220120,000000,10.16,10.6,9.99,10.01,449336,0
+ACRS.US,D,20220121,000000,9.86,10.228,9.58,9.74,494684,0
+ACRS.US,D,20220124,000000,9.45,10.2,9.26,10.17,495757,0
+ACRS.US,D,20220125,000000,9.87,10.64,9.855,10.5,494113,0
+ACRS.US,D,20220126,000000,10.66,10.87,10.25,10.37,419902,0
+ACRS.US,D,20220127,000000,10.47,10.545,9.95,10.1,511214,0
+ACRS.US,D,20220128,000000,9.92,10.38,9.91,10.37,339558,0
+ACRS.US,D,20220131,000000,10.35,10.92,10.35,10.92,456309,0
+ACRS.US,D,20220201,000000,11.04,11.61,10.94,11.58,279999,0
+ACRS.US,D,20220202,000000,11.61,11.83,11.28,11.44,420379,0
+ACRS.US,D,20220203,000000,11.05,11.39,10.79,10.83,565715,0
+ACRS.US,D,20220204,000000,10.83,11.36,10.56,11.23,775075,0
+ACRS.US,D,20220207,000000,11.23,11.85,11.12,11.81,1175850,0
+ACRS.US,D,20220208,000000,11.81,12.21,11.55,12.16,427158,0
+ACRS.US,D,20220209,000000,12.28,12.8,12.28,12.74,307622,0
+ACRS.US,D,20220210,000000,12.42,13.17,12.34,12.6,854001,0
+ACRS.US,D,20220211,000000,12.53,13.1,12.43,12.71,510724,0
+ACRS.US,D,20220214,000000,12.63,12.63,11.8,11.88,533961,0
+ACRS.US,D,20220215,000000,12.1,12.75,12.1,12.74,209326,0
+ACRS.US,D,20220216,000000,12.57,12.92,12.39,12.77,205124,0
+ACRS.US,D,20220217,000000,12.59,12.6,12.12,12.16,170050,0
+ACRS.US,D,20220218,000000,12.25,13.48,12.03,13.26,690432,0
+ACRS.US,D,20220222,000000,13.09,13.54,12.97,13.4,575959,0
+ACRS.US,D,20220223,000000,13.55,13.91,13.3,13.42,741821,0
+ACRS.US,D,20220224,000000,12.74,14.4,12.7065,14.12,506462,0
+ACRS.US,D,20220225,000000,13.96,15.36,13.96,15.34,362312,0
+ACRS.US,D,20220228,000000,15.15,15.72,14.33,14.9,565083,0
+ACRS.US,D,20220301,000000,14.94,15.3025,14.74,14.94,320673,0
+ACRS.US,D,20220302,000000,14.94,15.71,14.795,15.61,225965,0
+ACRS.US,D,20220303,000000,15.43,15.88,15,15.37,195357,0
+ACRS.US,D,20220304,000000,15.2,15.82,14.81,15.81,237239,0
+ACRS.US,D,20220307,000000,15.63,17,15.4,16.62,398271,0
+ACRS.US,D,20220308,000000,16.65,16.65,15.745,15.85,455471,0
+ACRS.US,D,20220309,000000,16.19,16.3,15.3318,16,839624,0
+ACRS.US,D,20220310,000000,15.88,16.1,15.27,16,326767,0
+ACRS.US,D,20220311,000000,16.08,16.09,15.37,15.81,244732,0
+ACRS.US,D,20220314,000000,15.78,15.82,14.28,14.4,598947,0
+ACRS.US,D,20220315,000000,14.33,15.27,14.16,15.2,515523,0
+ACRS.US,D,20220316,000000,15.52,15.86,15.11,15.84,382724,0
+ACRS.US,D,20220317,000000,15.78,16.06,15.55,15.95,461809,0
+ACRS.US,D,20220318,000000,15.97,16.97,15.445,16.89,770376,0
+ACRS.US,D,20220321,000000,16.92,17.195,16.06,16.13,237821,0
+ACRS.US,D,20220322,000000,16.14,17.38,16.12,17.25,281879,0
+ACRS.US,D,20220323,000000,17.01,17.37,16.69,17.27,363455,0
+ACRS.US,D,20220324,000000,17.29,17.66,17.14,17.64,323469,0
+ACRS.US,D,20220325,000000,17.49,18.15,17.41,17.92,287639,0
+ACRS.US,D,20220328,000000,17.99,18.2,16.97,17.64,227680,0
+ACRS.US,D,20220329,000000,17.83,18.08,17.61,17.85,740710,0
+ACRS.US,D,20220330,000000,17.85,18.59,17.61,17.64,392482,0
+ACRS.US,D,20220331,000000,17.54,17.855,17.155,17.24,265892,0
+ACRS.US,D,20220401,000000,17.24,17.68,16.65,16.9,381359,0
+ACRS.US,D,20220404,000000,16.96,17.45,16.69,17.08,370099,0
+ACRS.US,D,20220405,000000,17.09,17.47,16.74,16.77,517900,0
+ACRS.US,D,20220406,000000,16.6,17.16,16.4,16.89,544664,0
+ACRS.US,D,20220407,000000,17.07,17.08,16.14,16.18,225359,0
+ACRS.US,D,20220408,000000,16.12,16.31,15.01,15.41,445153,0
+ACRS.US,D,20220411,000000,15.3,16,15.15,15.9,555088,0
+ACRS.US,D,20220412,000000,16.13,16.37,15.34,15.54,248238,0
+ACRS.US,D,20220413,000000,15.64,15.91,15.2,15.68,5213443,0
+ACRS.US,D,20220414,000000,15.65,17.07,15.56,17.01,358545,0
+ACRS.US,D,20220418,000000,16.85,17,15.83,16.1,374861,0
+ACRS.US,D,20220419,000000,16.1,16.5106,15.8425,16.27,141719,0
+ACRS.US,D,20220420,000000,16.36,16.36,15.581,15.82,215744,0
+ACRS.US,D,20220421,000000,15.82,15.82,14.93,15.05,386731,0
+ACRS.US,D,20220422,000000,15.06,15.16,14.815,15.1,441649,0
+ACRS.US,D,20220425,000000,14.98,15.33,14.78,15.28,262466,0
+ACRS.US,D,20220426,000000,15.13,15.37,13.975,14.07,286752,0
+ACRS.US,D,20220427,000000,14.11,14.12,13.36,13.39,538078,0
+ACRS.US,D,20220428,000000,13.57,13.75,12.32,12.38,332571,0
+ACRS.US,D,20220429,000000,12.38,12.79,12.06,12.32,362374,0
+ACRS.US,D,20220502,000000,12.37,12.96,12.09,12.95,449478,0
+ACRS.US,D,20220503,000000,12.9,13.3,12.61,13.07,225852,0
+ACRS.US,D,20220504,000000,13.06,13.175,12.46,13.12,276658,0
+ACRS.US,D,20220505,000000,13.2,13.27,12.37,12.47,267024,0
+ACRS.US,D,20220506,000000,12.46,12.46,11.67,11.82,351868,0
+ACRS.US,D,20220509,000000,11.52,11.58,10.9725,11.15,665549,0
+ACRS.US,D,20220510,000000,11.62,11.85,10.92,11.12,504567,0
+ACRS.US,D,20220511,000000,11.24,11.49,9.93,10.16,617820,0
+ACRS.US,D,20220512,000000,10.05,10.84,9.84,10.18,518796,0
+ACRS.US,D,20220513,000000,10.39,10.93,10.32,10.65,445231,0
+ACRS.US,D,20220516,000000,10.59,11.38,10.38,11.03,370960,0
+ACRS.US,D,20220517,000000,11.35,12.41,11.27,12.32,583315,0
+ACRS.US,D,20220518,000000,12.12,12.34,11.57,11.92,391321,0
+ACRS.US,D,20220519,000000,11.79,12.42,11.35,12.03,538615,0
+ACRS.US,D,20220520,000000,12.26,12.44,11.67,12.11,529905,0
+ACRS.US,D,20220523,000000,12.16,12.5,12.1,12.25,200032,0
+ACRS.US,D,20220524,000000,12.12,12.18,11.75,11.92,289478,0
+ACRS.US,D,20220525,000000,11.83,12.23,11.83,12.08,196842,0
+ACRS.US,D,20220526,000000,12.19,12.63,12.13,12.47,262694,0
+ACRS.US,D,20220527,000000,12.57,13.2,12.12,13,337318,0
+ACRS.US,D,20220531,000000,12.97,12.97,12.47,12.79,553766,0
+ACRS.US,D,20220601,000000,12.79,13.45,12.66,13.38,519182,0
+ACRS.US,D,20220602,000000,13.42,14.97,13.42,14.48,524703,0
+ACRS.US,D,20220603,000000,14.37,14.995,14.36,14.76,263594,0
+ACRS.US,D,20220606,000000,14.98,14.99,14.49,14.75,222828,0
+ACRS.US,D,20220607,000000,14.62,15.5,14.32,15.43,331761,0
+ACRS.US,D,20220608,000000,15.41,15.92,15.3,15.47,169881,0
+ACRS.US,D,20220609,000000,15.33,15.515,15.01,15.09,297524,0
+ACRS.US,D,20220610,000000,14.74,14.955,14.21,14.44,230614,0
+ACRS.US,D,20220613,000000,13.92,14.02,12.45,12.94,536559,0
+ACRS.US,D,20220614,000000,12.97,14.03,12.78,13.99,348626,0
+ACRS.US,D,20220615,000000,14.22,14.86,13.88,14.75,442039,0
+ACRS.US,D,20220616,000000,14.4,14.95,14.18,14.8,505420,0
+ACRS.US,D,20220617,000000,14.95,15.88,14.87,15.61,937686,0
+ACRS.US,D,20220621,000000,15.9,16.57,15.65,15.99,338928,0
+ACRS.US,D,20220622,000000,15.68,16.2,15.46,15.47,430928,0
+ACRS.US,D,20220623,000000,15.51,16.3,15.18,15.85,968033,0
+ACRS.US,D,20220624,000000,16.04,16.25,14.33,14.42,1598618,0
+ACRS.US,D,20220627,000000,14.46,15.77,14.46,15.1,438545,0
+ACRS.US,D,20220628,000000,15.07,15.56,14.02,14.06,284990,0
+ACRS.US,D,20220629,000000,13.91,14.6,13.84,14.36,395178,0
+ACRS.US,D,20220630,000000,14.13,14.31,13.8,13.96,221225,0
+ACRS.US,D,20220701,000000,13.89,14,13.6004,13.83,214915,0
+ACRS.US,D,20220705,000000,13.68,14.76,13.23,14.73,435474,0
+ACRS.US,D,20220706,000000,14.79,16.31,14.56,15.99,349041,0
+ACRS.US,D,20220707,000000,15.99,16.67,15.99,16.65,245100,0
+ACRS.US,D,20220708,000000,16.68,16.855,15.96,16.34,234352,0
+ACRS.US,D,20220711,000000,16.25,16.43,15.47,15.49,313473,0
+ACRS.US,D,20220712,000000,15.49,15.8,15,15.32,298266,0
+ACRS.US,D,20220713,000000,14.96,15.9554,14.795,15.84,164385,0
+ACRS.US,D,20220714,000000,15.6,15.705,15.15,15.22,141654,0
+ACRS.US,D,20220715,000000,15.31,15.46,14.585,15.24,193716,0
+ACRS.US,D,20220718,000000,15.37,15.65,14.87,15.07,199007,0
+ACRS.US,D,20220719,000000,15.37,16.385,15.19,16.11,229073,0
+ACRS.US,D,20220720,000000,16.09,16.73,15.37,16.08,334583,0
+ACRS.US,D,20220721,000000,16.04,16.235,15.56,15.9,206694,0
+ACRS.US,D,20220722,000000,15.95,15.95,14.81,15.07,245799,0
+ACRS.US,D,20220725,000000,15.13,15.5,14.75,15.36,188869,0
+ACRS.US,D,20220726,000000,15.32,15.59,14.5698,15.28,103768,0
+ACRS.US,D,20220727,000000,15.43,16.01,15.16,15.88,132834,0
+ACRS.US,D,20220728,000000,15.97,15.99,14.91,15.73,264551,0
+ACRS.US,D,20220729,000000,15.73,15.73,15.0763,15.41,231610,0
+ACRS.US,D,20220801,000000,15.41,15.41,13.56,13.62,412442,0
+ACRS.US,D,20220802,000000,13.54,14.22,13.43,14.2,257454,0
+ACRS.US,D,20220803,000000,14.19,14.77,13.6571,14.4,427285,0
+ACRS.US,D,20220804,000000,14.65,16.86,14.4,16.77,309026,0
+ACRS.US,D,20220805,000000,16.42,18.46,16.29,18,376452,0
+ACRS.US,D,20220808,000000,18.18,18.59,17.7,18,466822,0
+ACRS.US,D,20220809,000000,17.94,18.37,17.46,17.65,438710,0
+ACRS.US,D,20220810,000000,18,18,16.9,16.9,282992,0
+ACRS.US,D,20220811,000000,16.93,17.21,16.65,16.8,237217,0
+ACRS.US,D,20220812,000000,16.93,17.095,16.7,16.8,542934,0
+ACRS.US,D,20220815,000000,16.61,17.08,16.59,16.76,421785,0
+ACRS.US,D,20220816,000000,16.76,17.08,16.53,16.88,745271,0
+ACRS.US,D,20220817,000000,16.9,17.06,16.25,16.47,248681,0
+ACRS.US,D,20220818,000000,16.49,16.545,16,16.37,390934,0
+ACRS.US,D,20220819,000000,16.32,16.75,16.01,16.53,255705,0
+ACRS.US,D,20220822,000000,16.32,16.7,16.05,16.09,262190,0
+ACRS.US,D,20220823,000000,16.09,17.24,15.98,17.07,334098,0
+ACRS.US,D,20220824,000000,17.05,17.6,16.91,17.31,227896,0
+ACRS.US,D,20220825,000000,17.53,18.22,17.35,18.22,389077,0
+ACRS.US,D,20220826,000000,18.25,18.25,16.18,16.46,338954,0
+ACRS.US,D,20220829,000000,16.23,16.63,15.74,16.59,273405,0
+ACRS.US,D,20220830,000000,16.6,16.8514,16.08,16.24,191409,0
+ACRS.US,D,20220831,000000,16.32,16.345,15.8,15.91,331697,0
+ACRS.US,D,20220901,000000,15.89,17.27,15.64,17.22,351568,0
+ACRS.US,D,20220902,000000,17.38,17.6701,17.01,17.12,166403,0
+ACRS.US,D,20220906,000000,17.11,17.14,15.65,15.69,304070,0
+ACRS.US,D,20220907,000000,15.71,16.275,15.655,16.21,353067,0
+ACRS.US,D,20220908,000000,16.11,17,16,16.98,238409,0
+ACRS.US,D,20220909,000000,17.08,17.22,16.23,16.25,225157,0
+ACRS.US,D,20220912,000000,16.37,17.88,16.35,17.29,507122,0
+ACRS.US,D,20220913,000000,16.7,17.025,16.06,16.07,234976,0
+ACRS.US,D,20220914,000000,16.05,16.05,14.91,15.01,322361,0
+ACRS.US,D,20220915,000000,14.88,15.03,14.11,14.39,319517,0
+ACRS.US,D,20220916,000000,14.09,14.29,13.2,13.47,1797028,0
+ACRS.US,D,20220919,000000,13.34,14.17,13.34,13.9,432416,0
+ACRS.US,D,20220920,000000,13.67,14.51,13.57,14.29,391304,0
+ACRS.US,D,20220921,000000,14.32,14.32,13.42,13.5,302024,0
+ACRS.US,D,20220922,000000,13.49,13.95,13.26,13.85,285241,0
+ACRS.US,D,20220923,000000,13.6,13.62,12.825,13.07,283091,0
+ACRS.US,D,20220926,000000,13.07,13.97,13.07,13.86,309409,0
+ACRS.US,D,20220927,000000,14.03,14.76,13.94,14.3,287506,0
+ACRS.US,D,20220928,000000,14.54,14.8,14.15,14.67,176583,0
+ACRS.US,D,20220929,000000,14.49,14.9,14.19,14.82,321286,0
+ACRS.US,D,20220930,000000,14.8,16.03,14.76,15.74,469860,0
+ACRS.US,D,20221003,000000,15.85,15.92,15.15,15.35,300821,0
+ACRS.US,D,20221004,000000,15.71,16.07,15.57,16.02,289139,0
+ACRS.US,D,20221005,000000,15.79,15.94,15.5725,15.75,269874,0
+ACRS.US,D,20221006,000000,16.41,16.86,15.99,16.7,250096,0
+ACRS.US,D,20221007,000000,16.42,16.4581,15.72,15.82,172092,0
+ACRS.US,D,20221010,000000,15.77,15.79,15.19,15.48,141771,0
+ACRS.US,D,20221011,000000,15.35,15.61,14.87,15.16,160193,0
+ACRS.US,D,20221012,000000,15.16,15.45,14.675,15.42,220670,0
+ACRS.US,D,20221013,000000,15.06,15.76,14.82,15.64,312847,0
+ACRS.US,D,20221014,000000,15.74,15.85,15.32,15.72,365575,0
+ACRS.US,D,20221017,000000,15.99,16.19,15.72,16.1,223055,0
+ACRS.US,D,20221018,000000,16.31,17.14,16.22,17,259149,0
+ACRS.US,D,20221019,000000,16.81,17.03,15.8,16.12,331078,0
+ACRS.US,D,20221020,000000,16,16.72,16,16.55,319139,0
+ACRS.US,D,20221021,000000,16.63,16.76,16.25,16.58,375591,0
+ACRS.US,D,20221024,000000,16.57,17.085,16.23,16.88,388075,0
+ACRS.US,D,20221025,000000,17.02,17.3,16.31,16.51,638015,0
+ACRS.US,D,20221026,000000,16.52,17.1,16.29,16.48,328930,0
+ACRS.US,D,20221027,000000,16.47,16.51,14.24,14.33,319231,0
+ACRS.US,D,20221028,000000,14.36,15.66,14.16,15.37,465125,0
+ACRS.US,D,20221031,000000,15.28,15.99,15.28,15.61,300028,0
+ACRS.US,D,20221101,000000,15.77,16.22,15.1381,16,194444,0
+ACRS.US,D,20221102,000000,15.98,16.12,15.18,15.18,205776,0
+ACRS.US,D,20221103,000000,15.08,15.64,14.9,15.23,159754,0
+ACRS.US,D,20221104,000000,15.65,15.65,14.92,15.16,200292,0
+ACRS.US,D,20221107,000000,15.18,15.75,15.11,15.54,143998,0
+ACRS.US,D,20221108,000000,15.99,16.3,15.01,16.21,583040,0
+ACRS.US,D,20221109,000000,15.91,16.75,15.82,16.21,434867,0
+ACRS.US,D,20221110,000000,16.95,17.22,16.6825,16.95,301813,0
+ACRS.US,D,20221111,000000,16.97,17.26,16.22,16.99,685878,0
+ACRS.US,D,20221114,000000,17.08,18.41,16.35,17.43,670743,0
+ACRS.US,D,20221115,000000,17.82,18.33,17.64,17.98,412550,0
+ACRS.US,D,20221116,000000,17.97,18.9583,17.43,17.97,342435,0
+ACRS.US,D,20221117,000000,17.85,18.315,17.41,18,312645,0
+ACRS.US,D,20221118,000000,18.51,18.88,17.95,18.37,537513,0
+ACRS.US,D,20221121,000000,18.43,18.79,18.12,18.24,288552,0
+ACRS.US,D,20221122,000000,18.32,18.32,17.655,17.94,351000,0
+ACRS.US,D,20221123,000000,17.79,18.1435,17.55,17.7,269025,0
+ACRS.US,D,20221125,000000,17.71,17.855,17.4401,17.53,65539,0
+ACRS.US,D,20221128,000000,17.41,17.68,16.85,16.99,195970,0
+ACRS.US,D,20221129,000000,17.17,17.5,15.72,15.79,344737,0
+ACRS.US,D,20221130,000000,15.9,16.165,15.01,15.22,683457,0
+ACRS.US,D,20221201,000000,15.46,16.08,15.32,15.86,678067,0
+ACRS.US,D,20221202,000000,15.72,16.71,15.72,16.64,435118,0
+ACRS.US,D,20221205,000000,16.44,16.9297,15.34,15.65,391113,0
+ACRS.US,D,20221206,000000,15.57,16.29,15.31,15.92,362417,0
+ACRS.US,D,20221207,000000,15.93,16.38,15.13,15.18,251353,0
+ACRS.US,D,20221208,000000,15.21,15.65,14.95,15.51,214837,0
+ACRS.US,D,20221209,000000,15.46,15.56,15.07,15.16,236427,0
+ACRS.US,D,20221212,000000,15.22,16.02,15.18,15.59,363922,0
+ACRS.US,D,20221213,000000,15.99,16.29,15.795,15.94,323982,0
+ACRS.US,D,20221214,000000,16.33,16.92,15.94,16.17,469892,0
+ACRS.US,D,20221215,000000,15.96,16.19,15.55,15.65,251910,0
+ACRS.US,D,20221216,000000,15.5,15.93,15.05,15.59,665219,0
+ACRS.US,D,20221219,000000,15.45,15.45,14.02,14.6,395295,0
+ACRS.US,D,20221220,000000,14.56,15.24,14.47,15.04,254720,0
+ACRS.US,D,20221221,000000,15.12,15.48,14.87,15,260740,0
+ACRS.US,D,20221222,000000,14.98,15.36,14.86,15.29,332711,0
+ACRS.US,D,20221223,000000,15.3,15.34,14.91,15.08,288761,0
+ACRS.US,D,20221227,000000,15.12,15.65,14.975,15.03,182116,0
+ACRS.US,D,20221228,000000,15.11,15.67,14.985,15.49,256210,0
+ACRS.US,D,20221229,000000,15.63,16.4,15.15,16.13,178986,0
+ACRS.US,D,20221230,000000,16.13,16.58,15.72,15.75,326150,0
+ACRS.US,D,20230103,000000,15.93,16.53,14.89,15.07,362178,0
+ACRS.US,D,20230104,000000,15.24,15.3,14.65,14.97,267139,0
+ACRS.US,D,20230105,000000,14.77,15.56,14.65,15.23,295360,0
+ACRS.US,D,20230106,000000,15.34,16.635,15.21,16.55,327536,0
+ACRS.US,D,20230109,000000,16.71,16.76,16.22,16.31,218249,0
+ACRS.US,D,20230110,000000,16.31,17.32,16.31,17.25,214723,0
+ACRS.US,D,20230111,000000,17.27,17.43,16.2,16.54,208957,0
+ACRS.US,D,20230112,000000,16.54,17.72,16.335,17.63,232157,0
+ACRS.US,D,20230113,000000,17.54,18.48,17.54,17.95,432907,0
+ACRS.US,D,20230117,000000,17.89,18.125,17.32,17.9,823185,0
+ACRS.US,D,20230118,000000,17.97,18.24,17.18,17.23,326198,0
+ACRS.US,D,20230119,000000,17.16,17.16,16.36,16.68,239201,0
+ACRS.US,D,20230120,000000,17.02,17.02,16.2,16.65,306644,0
+ACRS.US,D,20230123,000000,16.63,16.675,16.13,16.59,323453,0
+ACRS.US,D,20230124,000000,16.56,16.83,16.07,16.4,473206,0
+ACRS.US,D,20230125,000000,16.18,16.98,16,16.77,496682,0
+ACRS.US,D,20230126,000000,16.95,17.1,16.59,16.82,290232,0
+ACRS.US,D,20230127,000000,16.75,17.68,16.7,17.48,1016459,0
+ACRS.US,D,20230130,000000,17.67,18.54,16.7,16.85,453299,0
+ACRS.US,D,20230131,000000,16.88,17.51,16.73,16.9,472625,0
+ACRS.US,D,20230201,000000,16.89,17.15,16.22,16.97,653793,0
+ACRS.US,D,20230202,000000,17.03,17.61,14.22,14.33,1994289,0
+ACRS.US,D,20230203,000000,14.81,15.25,13.9,14.05,1890062,0
+ACRS.US,D,20230206,000000,13.99,14.17,13.415,13.73,1090123,0
+ACRS.US,D,20230207,000000,13.91,14.16,13.61,14.08,931859,0
+ACRS.US,D,20230208,000000,13.99,14.41,13.68,13.72,731902,0
+ACRS.US,D,20230209,000000,13.72,14.13,13.72,13.86,906210,0
+ACRS.US,D,20230210,000000,13.79,14.32,13.66,14.29,1192135,0
+ACRS.US,D,20230213,000000,14.17,14.53,13.33,13.53,604604,0
+ACRS.US,D,20230214,000000,13.48,13.565,12.92,13.25,1214155,0
+ACRS.US,D,20230215,000000,13,13.25,12.81,13.09,1465559,0
+ACRS.US,D,20230216,000000,12.88,13.36,12.874,13.08,1100211,0
+ACRS.US,D,20230217,000000,13.18,13.33,12.97,13.13,596168,0
+ACRS.US,D,20230221,000000,12.95,13.2,12.8,12.83,632474,0
+ACRS.US,D,20230222,000000,12.91,13.13,12.67,12.69,829257,0
+ACRS.US,D,20230223,000000,12.74,13.09,12.43,12.77,1109086,0
+ACRS.US,D,20230224,000000,12.53,12.63,11.86,12.07,1540330,0
+ACRS.US,D,20230227,000000,12.18,12.41,11.73,12.12,939026,0
+ACRS.US,D,20230228,000000,12.24,12.7,12.12,12.46,972485,0
+ACRS.US,D,20230301,000000,12.41,12.4175,11.88,12.24,567156,0
+ACRS.US,D,20230302,000000,12.07,12.695,11.87,12.62,1026498,0
+ACRS.US,D,20230303,000000,12.62,12.93,12.39,12.78,584550,0
+ACRS.US,D,20230306,000000,7.6,7.74,5.77,7.07,15707956,0
+ACRS.US,D,20230307,000000,7.07,8.1,6.9815,7.41,3414396,0
+ACRS.US,D,20230308,000000,7.45,7.89,7.43,7.88,1598717,0
+ACRS.US,D,20230309,000000,7.88,8.19,7.56,7.66,1782974,0
+ACRS.US,D,20230310,000000,7.84,8.39,7.6115,7.89,1669683,0
+ACRS.US,D,20230313,000000,7.72,8.46,7.69,8.26,1163633,0
+ACRS.US,D,20230314,000000,8.29,8.63,8.03,8.14,1004784,0
+ACRS.US,D,20230315,000000,8.06,8.17,7.85,7.99,618842,0
+ACRS.US,D,20230316,000000,7.95,8.27,7.86,8.12,476255,0
+ACRS.US,D,20230317,000000,8.11,8.42,7.72,7.89,958354,0
+ACRS.US,D,20230320,000000,8.03,8.28,7.93,7.95,544894,0
+ACRS.US,D,20230321,000000,8,8.3225,7.89,8.24,482163,0
+ACRS.US,D,20230322,000000,8.25,8.25,7.88,7.9,603687,0
+ACRS.US,D,20230323,000000,7.94,8.245,7.85,8.15,608134,0
+ACRS.US,D,20230324,000000,8.06,8.06,7.66,8.01,927964,0
+ACRS.US,D,20230327,000000,8.04,8.283,8.04,8.14,505773,0
+ACRS.US,D,20230328,000000,8.1,8.34,7.97,8.04,833949,0
+ACRS.US,D,20230329,000000,8.13,8.27,8.03,8.25,456818,0
+ACRS.US,D,20230330,000000,8.26,8.39,8.04,8.33,3939010,0
+ACRS.US,D,20230331,000000,8.38,8.73,8.04,8.09,693032,0
+ACRS.US,D,20230403,000000,8.1,8.64,8.02,8.63,603098,0
+ACRS.US,D,20230404,000000,8.63,8.71,8.29,8.67,627032,0
+ACRS.US,D,20230405,000000,8.67,8.83,8.43,8.66,573782,0
+ACRS.US,D,20230406,000000,8.74,9.19,8.665,9.12,539834,0
+ACRS.US,D,20230410,000000,9.11,9.2248,8.92,9.16,537635,0
+ACRS.US,D,20230411,000000,9.14,9.2,8.55,8.61,742050,0
+ACRS.US,D,20230412,000000,8.73,9.02,8.71,8.86,474010,0
+ACRS.US,D,20230413,000000,8.89,9.29,8.8155,9.13,557272,0
+ACRS.US,D,20230414,000000,9.07,9.115,8.69,8.84,390698,0
+ACRS.US,D,20230417,000000,8.87,9.64,8.69,9.57,973157,0
+ACRS.US,D,20230418,000000,9.58,9.615,9.17,9.27,376877,0
+ACRS.US,D,20230419,000000,9.2,9.63,9.15,9.43,322069,0
+ACRS.US,D,20230420,000000,9.36,9.5,9.1,9.18,684549,0
+ACRS.US,D,20230421,000000,9.17,9.52,9.09,9.15,447809,0
+ACRS.US,D,20230424,000000,9.11,9.2,9.0162,9.08,531018,0
+ACRS.US,D,20230425,000000,9.05,9.1,8.93,8.95,1435481,0
+ACRS.US,D,20230426,000000,8.92,9.2,8.73,8.89,340082,0
+ACRS.US,D,20230427,000000,8.9,8.91,8.59,8.63,272718,0
+ACRS.US,D,20230428,000000,8.63,8.93,8.52,8.89,987455,0
+ACRS.US,D,20230501,000000,8.88,9.4,8.74,9.25,420122,0
+ACRS.US,D,20230502,000000,9.2,9.29,8.65,8.95,636181,0
+ACRS.US,D,20230503,000000,9.04,9.15,8.79,9,733374,0
+ACRS.US,D,20230504,000000,8.98,8.98,8.6,8.85,620205,0
+ACRS.US,D,20230505,000000,8.93,9.055,8.81,8.98,527960,0
+ACRS.US,D,20230508,000000,8.64,8.73,7.925,8.4,1144471,0
+ACRS.US,D,20230509,000000,8.37,8.37,8.06,8.28,523890,0
+ACRS.US,D,20230510,000000,8.34,8.35,7.9655,8.29,488429,0
+ACRS.US,D,20230511,000000,8.2,8.3,7.98,8.02,319813,0
+ACRS.US,D,20230512,000000,8.08,8.2299,7.88,7.89,374718,0
+ACRS.US,D,20230515,000000,7.92,8.52,7.87,8.32,948731,0
+ACRS.US,D,20230516,000000,8.19,8.525,7.91,8.18,514934,0
+ACRS.US,D,20230517,000000,8.19,8.4,8.05,8.31,632737,0
+ACRS.US,D,20230518,000000,8.31,8.31,7.98,8.12,279458,0
+ACRS.US,D,20230519,000000,8.22,8.345,8.08,8.18,391549,0
+ACRS.US,D,20230522,000000,8.15,8.51,8.1,8.38,404641,0
+ACRS.US,D,20230523,000000,8.39,8.71,8.3,8.54,853064,0
+ACRS.US,D,20230524,000000,8.52,8.62,8.22,8.45,670934,0
+ACRS.US,D,20230525,000000,8.45,8.46,8.13,8.33,308612,0
+ACRS.US,D,20230526,000000,8.27,8.39,8.18,8.29,299547,0
+ACRS.US,D,20230530,000000,8.28,8.42,8.15,8.19,265601,0
+ACRS.US,D,20230531,000000,8.19,8.5,8.05,8.35,884649,0
+ACRS.US,D,20230601,000000,8.36,8.75,8.105,8.7,697667,0
+ACRS.US,D,20230602,000000,8.8,9.12,8.43,8.79,1309197,0
+ACRS.US,D,20230605,000000,8.73,9.35,8.545,9.17,552464,0
+ACRS.US,D,20230606,000000,9.17,9.61,9.04,9.5,647540,0
+ACRS.US,D,20230607,000000,9.51,9.67,9.29,9.38,494172,0
+ACRS.US,D,20230608,000000,9.36,9.38,9.055,9.28,398827,0
+ACRS.US,D,20230609,000000,9.3,9.4,9.16,9.39,259569,0
+ACRS.US,D,20230612,000000,9.4,9.41,9.08,9.23,383780,0
+ACRS.US,D,20230613,000000,9.35,10.13,9.34,9.46,1258362,0
+ACRS.US,D,20230614,000000,9.5,9.83,8.96,9.53,862126,0
+ACRS.US,D,20230615,000000,9.53,10.29,9.48,9.91,1186687,0
+ACRS.US,D,20230616,000000,10.03,10.35,9.655,10.22,1777451,0
+ACRS.US,D,20230620,000000,10.14,10.8,9.8,10.62,1215007,0
+ACRS.US,D,20230621,000000,10.58,10.91,10.135,10.64,1350013,0
+ACRS.US,D,20230622,000000,10.58,10.67,10.05,10.23,728370,0
+ACRS.US,D,20230623,000000,10.15,10.4,9.99,10.25,1096206,0
+ACRS.US,D,20230626,000000,9.6,10.18,9.48,9.79,669391,0
+ACRS.US,D,20230627,000000,9.87,9.87,9.59,9.74,428598,0
+ACRS.US,D,20230628,000000,9.75,10.27,9.6,10.25,649642,0
+ACRS.US,D,20230629,000000,10.24,10.44,9.96,10.27,784750,0
+ACRS.US,D,20230630,000000,10.35,10.685,10.21,10.37,675885,0
+ACRS.US,D,20230703,000000,10.34,10.55,10.26,10.47,248687,0
+ACRS.US,D,20230705,000000,10.48,10.71,10.345,10.67,441711,0
+ACRS.US,D,20230706,000000,10.5,10.53,10.04,10.21,666468,0
+ACRS.US,D,20230707,000000,10.21,10.5,9.97,10.25,639811,0
+ACRS.US,D,20230710,000000,10.26,10.81,10.26,10.76,414570,0
+ACRS.US,D,20230711,000000,10.75,10.77,10.53,10.59,514937,0
+ACRS.US,D,20230712,000000,10.7,10.86,10.61,10.78,303079,0
+ACRS.US,D,20230713,000000,10.83,11.01,10.76,10.86,336363,0
+ACRS.US,D,20230714,000000,10.88,11.01,10.675,10.95,437168,0
+ACRS.US,D,20230717,000000,10.93,11.12,10.84,10.89,533537,0
+ACRS.US,D,20230718,000000,10.88,11.07,10.6,10.69,437007,0
+ACRS.US,D,20230719,000000,10.67,10.74,10.4,10.43,659500,0
+ACRS.US,D,20230720,000000,10.45,10.6,10.34,10.44,374320,0
+ACRS.US,D,20230721,000000,10.49,10.765,10.44,10.62,576395,0
+ACRS.US,D,20230724,000000,10.62,10.715,9.84,9.85,567482,0
+ACRS.US,D,20230725,000000,9.77,10.1,9.71,9.8,374521,0
+ACRS.US,D,20230726,000000,9.76,9.95,9.72,9.87,261218,0
+ACRS.US,D,20230727,000000,9.93,9.98,9.58,9.6,292027,0
+ACRS.US,D,20230728,000000,9.68,9.9,9.68,9.82,255362,0
+ACRS.US,D,20230731,000000,9.83,9.95,9.8,9.87,329448,0
+ACRS.US,D,20230801,000000,9.86,9.9601,9.53,9.81,557308,0
+ACRS.US,D,20230802,000000,9.78,9.88,9.62,9.69,227498,0
+ACRS.US,D,20230803,000000,9.59,9.915,9.52,9.83,272848,0
+ACRS.US,D,20230804,000000,9.9,10.15,9.74,9.85,820011,0
+ACRS.US,D,20230807,000000,9.95,9.95,9.09,9.14,643728,0
+ACRS.US,D,20230808,000000,9.11,9.37,8.65,8.66,554996,0
+ACRS.US,D,20230809,000000,8.66,8.7551,8.33,8.48,559466,0
+ACRS.US,D,20230810,000000,8.48,8.65,8.32,8.34,422134,0
+ACRS.US,D,20230811,000000,8.32,8.45,8.21,8.22,373813,0
+ACRS.US,D,20230814,000000,8.16,8.2,7.94,7.96,989282,0
+ACRS.US,D,20230815,000000,7.94,8.07,7.69,7.77,438361,0
+ACRS.US,D,20230816,000000,7.75,7.99,7.4601,7.72,683661,0
+ACRS.US,D,20230817,000000,7.72,7.83,7.15,7.16,588576,0
+ACRS.US,D,20230818,000000,7.09,7.39,7.02,7.15,694717,0
+ACRS.US,D,20230821,000000,7.14,7.45,7.14,7.34,447911,0
+ACRS.US,D,20230822,000000,7.4,7.73,7.31,7.54,1341005,0
+ACRS.US,D,20230823,000000,7.56,7.68,7.26,7.27,575628,0
+ACRS.US,D,20230824,000000,7.26,7.27,6.85,7.01,425813,0
+ACRS.US,D,20230825,000000,7.01,7.17,6.78,6.9,650521,0
+ACRS.US,D,20230828,000000,6.95,7.04,6.52,6.6,776043,0
+ACRS.US,D,20230829,000000,6.8,7.86,6.755,7.59,1231726,0
+ACRS.US,D,20230830,000000,7.57,8.09,7.465,7.5,1948905,0
+ACRS.US,D,20230831,000000,7.5,7.69,7.39,7.48,1227333,0
+ACRS.US,D,20230901,000000,7.53,8.15,7.46,7.9,1034035,0
+ACRS.US,D,20230905,000000,7.88,8.245,7.81,7.92,814684,0
+ACRS.US,D,20230906,000000,8.03,8.03,7.445,7.55,853416,0
+ACRS.US,D,20230907,000000,7.51,7.63,7.43,7.57,476335,0
+ACRS.US,D,20230908,000000,7.69,8.22,7.64,7.79,671584,0
+ACRS.US,D,20230911,000000,7.75,7.98,7.72,7.83,1879871,0
+ACRS.US,D,20230912,000000,7.8,7.915,7.6101,7.68,376033,0
+ACRS.US,D,20230913,000000,7.64,7.78,7.55,7.58,689102,0
+ACRS.US,D,20230914,000000,7.94,8.275,7.73,8,2458415,0
+ACRS.US,D,20230915,000000,8,8.18,7.45,7.55,1084666,0
+ACRS.US,D,20230918,000000,7.54,7.54,7.15,7.43,1354884,0
+ACRS.US,D,20230919,000000,7.42,7.52,7.32,7.4,587193,0
+ACRS.US,D,20230920,000000,7.4,7.465,6.68,6.77,1202871,0
+ACRS.US,D,20230921,000000,6.67,6.9593,6.49,6.82,1206526,0
+ACRS.US,D,20230922,000000,6.86,6.86,6.47,6.65,1017815,0
+ACRS.US,D,20230925,000000,6.64,6.72,6.24,6.56,1871661,0
+ACRS.US,D,20230926,000000,6.57,6.84,6.38,6.63,578504,0
+ACRS.US,D,20230927,000000,6.64,6.925,6.54,6.66,957181,0
+ACRS.US,D,20230928,000000,6.63,6.9,6.6,6.77,1224767,0
+ACRS.US,D,20230929,000000,6.85,6.92,6.58,6.85,867420,0
+ACRS.US,D,20231002,000000,6.83,6.9,6.29,6.49,844273,0
+ACRS.US,D,20231003,000000,6.8,6.98,6.18,6.26,1237678,0
+ACRS.US,D,20231004,000000,6.2,6.25,5.98,6.02,755959,0
+ACRS.US,D,20231005,000000,5.99,6.06,5.89,5.92,712546,0
+ACRS.US,D,20231006,000000,5.91,6.13,5.69,6.06,520966,0
+ACRS.US,D,20231009,000000,6.05,6.08,5.69,5.76,721338,0
+ACRS.US,D,20231010,000000,5.74,6.09,5.74,6.03,793803,0
+ACRS.US,D,20231011,000000,6.03,6.16,5.84,5.9,510016,0
+ACRS.US,D,20231012,000000,5.91,6.06,5.49,5.54,950907,0
+ACRS.US,D,20231013,000000,5.4,5.445,5.18,5.32,714451,0
+ACRS.US,D,20231016,000000,5.39,5.59,5.2015,5.56,2167281,0
+ACRS.US,D,20231017,000000,5.58,5.66,5.5,5.52,896322,0
+ACRS.US,D,20231018,000000,5.41,5.52,5.23,5.28,522049,0
+ACRS.US,D,20231019,000000,5.23,5.39,5.09,5.32,1198148,0
+ACRS.US,D,20231020,000000,5.33,5.39,5.14,5.28,969459,0
+ACRS.US,D,20231023,000000,5.28,5.2899,4.97,4.98,877352,0
+ACRS.US,D,20231024,000000,5.03,5.1,4.87,4.97,1340488,0
+ACRS.US,D,20231025,000000,4.97,4.97,4.55,4.66,1537728,0
+ACRS.US,D,20231026,000000,4.63,4.74,4.36,4.58,1517120,0
+ACRS.US,D,20231027,000000,4.61,4.78,4.33,4.42,2507278,0
+ACRS.US,D,20231030,000000,4.59,4.75,4.35,4.58,1086628,0
+ACRS.US,D,20231031,000000,4.58,5.02,4.57,4.98,2000200,0
+ACRS.US,D,20231101,000000,5,5.17,4.79,5.09,1087815,0
+ACRS.US,D,20231102,000000,5.3,5.3,4.99,5.07,960230,0
+ACRS.US,D,20231103,000000,5.18,5.48,5.12,5.37,1219918,0
+ACRS.US,D,20231106,000000,5.43,5.705,5.4,5.48,1141275,0
+ACRS.US,D,20231107,000000,5.48,5.64,5.32,5.42,1171774,0
+ACRS.US,D,20231108,000000,5.42,5.49,5.15,5.45,885586,0
+ACRS.US,D,20231109,000000,5.55,5.608,4.91,4.92,948001,0
+ACRS.US,D,20231110,000000,4.85,5,4.71,4.755,885055,0
+ACRS.US,D,20231113,000000,0.7,0.7,0.5902,0.6449,82362409,0
+ACRS.US,D,20231114,000000,0.6729,0.6999,0.6309,0.6801,24256684,0
+ACRS.US,D,20231115,000000,0.6789,0.8656,0.6744,0.8017,21105226,0
+ACRS.US,D,20231116,000000,0.82,0.95,0.8183,0.8852,15574016,0
+ACRS.US,D,20231117,000000,0.8987,1.04,0.8673,0.9543,12304073,0
+ACRS.US,D,20231120,000000,0.974,0.9872,0.8503,0.9402,9859265,0
+ACRS.US,D,20231121,000000,0.8779,0.9586,0.86,0.8901,5559943,0
+ACRS.US,D,20231122,000000,0.9,0.9088,0.7734,0.8143,5082013,0
+ACRS.US,D,20231124,000000,0.8242,0.8809,0.79,0.8388,2519928,0
+ACRS.US,D,20231127,000000,0.8313,0.8868,0.77,0.8699,3680128,0
+ACRS.US,D,20231128,000000,0.8718,0.8982,0.8048,0.8904,1923168,0
+ACRS.US,D,20231129,000000,0.932,0.9782,0.8618,0.8782,5080095,0
+ACRS.US,D,20231130,000000,0.88,0.9106,0.8402,0.8747,2619202,0
+ACRS.US,D,20231201,000000,0.8829,0.9284,0.84,0.9036,3503234,0
+ACRS.US,D,20231204,000000,0.895,0.9829,0.8833,0.9826,4000057,0
+ACRS.US,D,20231205,000000,1,1.05,0.9771,0.9864,5062452,0
+ACRS.US,D,20231206,000000,1.08,1.15,0.9911,1.02,5944901,0
+ACRS.US,D,20231207,000000,1.01,1.02,0.96,1,3108734,0
+ACRS.US,D,20231208,000000,1.01,1.04,0.9755,1.01,2095959,0
+ACRS.US,D,20231211,000000,0.988,1.01,0.9462,0.973,3631317,0
+ACRS.US,D,20231212,000000,0.9801,1.02,0.9449,1.01,1951662,0
+ACRS.US,D,20231213,000000,1,1.1,0.985,1.09,2564776,0
+ACRS.US,D,20231214,000000,1.09,1.13,1.03,1.06,2773712,0
+ACRS.US,D,20231215,000000,1.08,1.085,1,1.01,2810778,0
+ACRS.US,D,20231218,000000,1.02,1.02,0.9104,0.9377,3038155,0
+ACRS.US,D,20231219,000000,0.95,1.02,0.94,1.02,1568733,0
+ACRS.US,D,20231220,000000,0.9916,0.9999,0.8,0.935,6191746,0
+ACRS.US,D,20231221,000000,0.9425,1.01,0.94,1.01,2491604,0
+ACRS.US,D,20231222,000000,1.01,1.08,0.9971,1.07,2065121,0
+ACRS.US,D,20231226,000000,1.07,1.11,1.04,1.05,1517758,0
+ACRS.US,D,20231227,000000,1.03,1.075,1.03,1.06,1965469,0
+ACRS.US,D,20231228,000000,1.03,1.07,1.03,1.07,741112,0
+ACRS.US,D,20231229,000000,1.09,1.25,1.04,1.05,2999946,0
+ACRS.US,D,20240102,000000,1.1,1.1,1.049,1.05,1726402,0
+ACRS.US,D,20240103,000000,1.07,1.18,1.03,1.12,2856500,0
+ACRS.US,D,20240104,000000,1.13,1.18,1.07,1.1,1547075,0
+ACRS.US,D,20240105,000000,1.08,1.12,1.04,1.06,1265742,0
+ACRS.US,D,20240108,000000,1.08,1.18,1.05,1.18,2166845,0
+ACRS.US,D,20240109,000000,1.18,1.32,1.14,1.28,2652121,0
+ACRS.US,D,20240110,000000,1.07,1.14,0.9121,1.005,8468005,0
+ACRS.US,D,20240111,000000,0.9701,1.01,0.933,0.9566,8625035,0
+ACRS.US,D,20240112,000000,0.95,1,0.8555,0.924,3048509,0
+ACRS.US,D,20240116,000000,1.06,1.25,1.0401,1.16,6040600,0
+ACRS.US,D,20240117,000000,1.13,1.24,1.0912,1.18,2343137,0
+ACRS.US,D,20240118,000000,1.2,1.22,1.14,1.18,1722534,0
+ACRS.US,D,20240119,000000,1.18,1.2,1.1314,1.14,1997133,0
+ACRS.US,D,20240122,000000,1.19,1.29,1.155,1.26,3481708,0
+ACRS.US,D,20240123,000000,1.24,1.32,1.24,1.28,2272741,0
+ACRS.US,D,20240124,000000,1.29,1.31,1.25,1.26,1013923,0
+ACRS.US,D,20240125,000000,1.26,1.298,1.2,1.25,783512,0
+ACRS.US,D,20240126,000000,1.27,1.295,1.22,1.23,697262,0
+ACRS.US,D,20240129,000000,1.25,1.2651,1.2,1.22,1469709,0
+ACRS.US,D,20240130,000000,1.23,1.23,1.18,1.21,719360,0
+ACRS.US,D,20240131,000000,1.21,1.23,1.16,1.16,613852,0
+ACRS.US,D,20240201,000000,1.18,1.24,1.165,1.2,900996,0
+ACRS.US,D,20240202,000000,1.18,1.235,1.17,1.21,689143,0
+ACRS.US,D,20240205,000000,1.22,1.23,1.15,1.15,696199,0
+ACRS.US,D,20240206,000000,1.15,1.19,1.12,1.14,903012,0
+ACRS.US,D,20240207,000000,1.12,1.1599,1.05,1.06,5196304,0
+ACRS.US,D,20240208,000000,1.08,1.2,1.06,1.18,1120066,0
+ACRS.US,D,20240209,000000,1.18,1.26,1.18,1.23,1045573,0
+ACRS.US,D,20240212,000000,1.24,1.27,1.21,1.23,957732,0
+ACRS.US,D,20240213,000000,1.18,1.22,1.155,1.17,1450934,0
+ACRS.US,D,20240214,000000,1.16,1.255,1.16,1.22,758272,0
+ACRS.US,D,20240215,000000,1.22,1.27,1.21,1.23,1452863,0
+ACRS.US,D,20240216,000000,1.24,1.245,1.16,1.19,1153131,0
+ACRS.US,D,20240220,000000,1.18,1.23,1.13,1.21,2289726,0
+ACRS.US,D,20240221,000000,1.2,1.245,1.17,1.2,585552,0
+ACRS.US,D,20240222,000000,1.19,1.265,1.19,1.21,986925,0
+ACRS.US,D,20240223,000000,1.19,1.24,1.17,1.19,720628,0
+ACRS.US,D,20240226,000000,1.22,1.25,1.2,1.21,860880,0
+ACRS.US,D,20240227,000000,1.24,1.37,1.16,1.2,2827974,0
+ACRS.US,D,20240228,000000,1.2,1.27,1.19,1.19,1950952,0
+ACRS.US,D,20240229,000000,1.22,1.27,1.19,1.19,3109116,0
+ACRS.US,D,20240301,000000,1.21,1.255,1.19,1.24,1507437,0
+ACRS.US,D,20240304,000000,1.23,1.29,1.22,1.25,935363,0
+ACRS.US,D,20240305,000000,1.24,1.3,1.24,1.27,1374402,0
+ACRS.US,D,20240306,000000,1.32,1.51,1.31,1.44,2064210,0
+ACRS.US,D,20240307,000000,1.44,1.45,1.325,1.35,850856,0
+ACRS.US,D,20240308,000000,1.34,1.485,1.34,1.41,1198593,0
+ACRS.US,D,20240311,000000,1.33,1.45,1.28,1.29,1464208,0
+ACRS.US,D,20240312,000000,1.32,1.43,1.21,1.22,965965,0
+ACRS.US,D,20240313,000000,1.22,1.32,1.22,1.25,834709,0
+ACRS.US,D,20240314,000000,1.27,1.27,1.11,1.15,2036533,0
+ACRS.US,D,20240315,000000,1.14,1.22,1.11,1.17,1161133,0
+ACRS.US,D,20240318,000000,1.16,1.2,1.135,1.15,865679,0
+ACRS.US,D,20240319,000000,1.18,1.19,1.145,1.15,439730,0
+ACRS.US,D,20240320,000000,1.17,1.22,1.12,1.19,793812,0
+ACRS.US,D,20240321,000000,1.22,1.29,1.16,1.2,1186945,0
+ACRS.US,D,20240322,000000,1.2,1.21,1.13,1.15,548773,0
+ACRS.US,D,20240325,000000,1.15,1.21,1.15,1.16,586693,0
+ACRS.US,D,20240326,000000,1.16,1.21,1.16,1.18,716343,0
+ACRS.US,D,20240327,000000,1.2,1.285,1.19,1.26,1286232,0
+ACRS.US,D,20240328,000000,1.26,1.29,1.24,1.24,599308,0
+ACRS.US,D,20240401,000000,1.26,1.32,1.23,1.26,721584,0
+ACRS.US,D,20240402,000000,1.25,1.26,1.19,1.22,764678,0
+ACRS.US,D,20240403,000000,1.22,1.27,1.21,1.25,733507,0
+ACRS.US,D,20240404,000000,1.27,1.29,1.22,1.23,623318,0
+ACRS.US,D,20240405,000000,1.22,1.235,1.184,1.19,531507,0
+ACRS.US,D,20240408,000000,1.21,1.2175,1.17,1.19,625244,0
+ACRS.US,D,20240409,000000,1.19,1.24,1.19,1.19,333336,0
+ACRS.US,D,20240410,000000,1.2,1.215,1.15,1.16,614003,0
+ACRS.US,D,20240411,000000,1.18,1.24,1.16,1.22,631695,0
+ACRS.US,D,20240412,000000,1.22,1.23,1.185,1.21,871119,0
+ACRS.US,D,20240415,000000,1.22,1.3,1.21,1.21,1069375,0
+ACRS.US,D,20240416,000000,1.23,1.255,1.21,1.22,676808,0
+ACRS.US,D,20240417,000000,1.23,1.25,1.2135,1.23,563076,0
+ACRS.US,D,20240418,000000,1.22,1.26,1.21,1.23,645828,0
+ACRS.US,D,20240419,000000,1.23,1.25,1.23,1.25,579779,0
+ACRS.US,D,20240422,000000,1.24,1.25,1.21,1.22,663173,0
+ACRS.US,D,20240423,000000,1.25,1.25,1.215,1.22,637744,0
+ACRS.US,D,20240424,000000,1.21,1.235,1.14,1.17,1439407,0
+ACRS.US,D,20240425,000000,1.19,1.225,1.14,1.19,1626758,0
+ACRS.US,D,20240426,000000,1.2,1.2,1.16,1.2,445216,0
+ACRS.US,D,20240429,000000,1.2,1.22,1.1817,1.22,654780,0
+ACRS.US,D,20240430,000000,1.19,1.23,1.19,1.21,930330,0
+ACRS.US,D,20240501,000000,1.21,1.27,1.205,1.26,979115,0
+ACRS.US,D,20240502,000000,1.25,1.31,1.21,1.31,865071,0
+ACRS.US,D,20240503,000000,1.31,1.4,1.31,1.36,690119,0
+ACRS.US,D,20240506,000000,1.4,1.4035,1.26,1.31,631666,0
+ACRS.US,D,20240507,000000,1.3,1.36,1.28,1.34,736993,0
+ACRS.US,D,20240508,000000,1.25,1.3475,1.2,1.22,1233870,0
+ACRS.US,D,20240509,000000,1.22,1.245,1.2,1.225,413608,0
+ACRS.US,D,20240510,000000,1.24,1.26,1.165,1.17,497498,0
+ACRS.US,D,20240513,000000,1.17,1.2075,1.14,1.18,683674,0
+ACRS.US,D,20240514,000000,1.19,1.24,1.17,1.18,631183,0
+ACRS.US,D,20240515,000000,1.2,1.21,1.165,1.18,630232,0
+ACRS.US,D,20240516,000000,1.18,1.19,1.17,1.18,406521,0
+ACRS.US,D,20240517,000000,1.2,1.2,1.15,1.19,446399,0
+ACRS.US,D,20240520,000000,1.17,1.21,1.15,1.19,307367,0
+ACRS.US,D,20240521,000000,1.18,1.19,1.15,1.18,511640,0
+ACRS.US,D,20240522,000000,1.17,1.2,1.14,1.15,512326,0
+ACRS.US,D,20240523,000000,1.17,1.1975,1.14,1.18,585462,0
+ACRS.US,D,20240524,000000,1.18,1.19,1.11,1.11,409307,0
+ACRS.US,D,20240528,000000,1.11,1.14,1.02,1.05,1136926,0
+ACRS.US,D,20240529,000000,1.04,1.05,0.9515,1.01,932018,0
+ACRS.US,D,20240530,000000,1.03,1.06,1.01,1.05,548991,0
+ACRS.US,D,20240531,000000,1.05,1.0595,1.01,1.03,546065,0
+ACRS.US,D,20240603,000000,1.04,1.06,1.02,1.04,378860,0
+ACRS.US,D,20240604,000000,1.03,1.03,1,1.01,289791,0
+ACRS.US,D,20240605,000000,1.04,1.05,1.01,1.05,241846,0
+ACRS.US,D,20240606,000000,1.05,1.06,1.01,1.03,269503,0
+ACRS.US,D,20240607,000000,1.02,1.03,1,1.01,307332,0
+ACRS.US,D,20240610,000000,0.991,1.07,0.99031,1.06,298447,0
+ACRS.US,D,20240611,000000,1.06,1.135,1.01,1.12,1444076,0
+ACRS.US,D,20240612,000000,1.11,1.175,1.09,1.15,521107,0
+ACRS.US,D,20240613,000000,1.14,1.22,1.11,1.19,974061,0
+ACRS.US,D,20240614,000000,1.22,1.2297,1.15,1.18,1003921,0
+ACRS.US,D,20240617,000000,1.2,1.2,1.095,1.13,905219,0
+ACRS.US,D,20240618,000000,1.12,1.18,1.115,1.13,564672,0
+ACRS.US,D,20240620,000000,1.16,1.165,1.1,1.13,493680,0
+ACRS.US,D,20240621,000000,1.14,1.15,1.11,1.15,470269,0
+ACRS.US,D,20240624,000000,1.15,1.29,1.14,1.29,982811,0
+ACRS.US,D,20240625,000000,1.28,1.29,1.24,1.29,731974,0
+ACRS.US,D,20240626,000000,1.28,1.28,1.11,1.115,830925,0
+ACRS.US,D,20240627,000000,1.12,1.18,1.1,1.11,894143,0
+ACRS.US,D,20240628,000000,1.13,1.16,1.1,1.1,9375810,0
+ACRS.US,D,20240701,000000,1.1,1.27,1.1,1.15,1651825,0
+ACRS.US,D,20240702,000000,1.18,1.19,1.12,1.14,653212,0
+ACRS.US,D,20240703,000000,1.17,1.185,1.14,1.15,419797,0
+ACRS.US,D,20240705,000000,1.15,1.24,1.12,1.2,935947,0
+ACRS.US,D,20240708,000000,1.24,1.29,1.2,1.27,1373466,0
+ACRS.US,D,20240709,000000,1.3,1.32,1.25,1.26,894483,0
+ACRS.US,D,20240710,000000,1.25,1.28,1.25,1.27,655513,0
+ACRS.US,D,20240711,000000,1.3,1.3,1.25,1.26,759418,0
+ACRS.US,D,20240712,000000,1.26,1.33,1.2495,1.32,551138,0
+ACRS.US,D,20240715,000000,1.33,1.37,1.3,1.35,608949,0
+ACRS.US,D,20240716,000000,1.35,1.37,1.33,1.34,2539055,0
+ACRS.US,D,20240717,000000,1.43,1.43,1.32,1.32,3536518,0
+ACRS.US,D,20240718,000000,1.32,1.35,1.26,1.31,1134596,0
+ACRS.US,D,20240719,000000,1.31,1.34,1.3,1.32,431613,0
+ACRS.US,D,20240722,000000,1.32,1.4,1.31,1.33,535170,0
+ACRS.US,D,20240723,000000,1.37,1.4,1.35,1.4,625214,0
+ACRS.US,D,20240724,000000,1.39,1.42,1.36,1.38,510362,0
+ACRS.US,D,20240725,000000,1.38,1.4,1.335,1.35,524990,0
+ACRS.US,D,20240726,000000,1.34,1.41,1.34,1.39,403617,0
+ACRS.US,D,20240729,000000,1.38,1.4099,1.33,1.33,400989,0
+ACRS.US,D,20240730,000000,1.33,1.365,1.28,1.31,695412,0
+ACRS.US,D,20240731,000000,1.31,1.36,1.305,1.34,540673,0
+ACRS.US,D,20240801,000000,1.39,1.39,1.31,1.32,488424,0
+ACRS.US,D,20240802,000000,1.31,1.315,1.275,1.28,693566,0
+ACRS.US,D,20240805,000000,1.22,1.281,1.195,1.24,781553,0
+ACRS.US,D,20240806,000000,1.28,1.295,1.215,1.22,1076912,0
+ACRS.US,D,20240807,000000,1.28,1.28,1.165,1.19,1220417,0
+ACRS.US,D,20240808,000000,1.2,1.23,1.14,1.17,817119,0
+ACRS.US,D,20240809,000000,1.18,1.19,1.15,1.16,431689,0
+ACRS.US,D,20240812,000000,1.19,1.19,1.135,1.14,283411,0
+ACRS.US,D,20240813,000000,1.14,1.2,1.135,1.19,393108,0
+ACRS.US,D,20240814,000000,1.2,1.23,1.17,1.17,292001,0
+ACRS.US,D,20240815,000000,1.23,1.23,1.15,1.18,724772,0
+ACRS.US,D,20240816,000000,1.17,1.2,1.15,1.19,239592,0
+ACRS.US,D,20240819,000000,1.2,1.28,1.18,1.28,443552,0
+ACRS.US,D,20240820,000000,1.28,1.28,1.2304,1.25,211805,0
+ACRS.US,D,20240821,000000,1.25,1.28,1.23,1.27,226686,0
+ACRS.US,D,20240822,000000,1.26,1.26,1.2,1.2,150050,0
+ACRS.US,D,20240823,000000,1.23,1.23,1.2,1.21,115925,0
+ACRS.US,D,20240826,000000,1.2,1.22,1.2,1.22,167264,0
+ACRS.US,D,20240827,000000,1.2,1.22,1.18,1.19,164823,0
+ACRS.US,D,20240828,000000,1.18,1.21,1.16,1.2,389245,0
+ACRS.US,D,20240829,000000,1.2,1.21,1.17,1.17,159982,0
+ACRS.US,D,20240830,000000,1.18,1.19,1.17,1.18,170946,0
+ACRS.US,D,20240903,000000,1.16,1.18,1.15,1.15,327727,0
+ACRS.US,D,20240904,000000,1.15,1.2,1.15,1.17,206911,0
+ACRS.US,D,20240905,000000,1.16,1.1999,1.15,1.18,133605,0
+ACRS.US,D,20240906,000000,1.17,1.18,1.16,1.17,392542,0
+ACRS.US,D,20240909,000000,1.16,1.2,1.15,1.18,139924,0
+ACRS.US,D,20240910,000000,1.17,1.19,1.17,1.17,162778,0
+ACRS.US,D,20240911,000000,1.18,1.19,1.17,1.18,140349,0
+ACRS.US,D,20240912,000000,1.18,1.205,1.17,1.17,219358,0
+ACRS.US,D,20240913,000000,1.18,1.2,1.165,1.18,327562,0
+ACRS.US,D,20240916,000000,1.19,1.2,1.175,1.19,149900,0
+ACRS.US,D,20240917,000000,1.2,1.21,1.17,1.17,239548,0
+ACRS.US,D,20240918,000000,1.16,1.2,1.16,1.17,307805,0
+ACRS.US,D,20240919,000000,1.19,1.21,1.175,1.21,150289,0
+ACRS.US,D,20240920,000000,1.22,1.22,1.15,1.15,781406,0
+ACRS.US,D,20240923,000000,1.15,1.165,1.14,1.16,211087,0
+ACRS.US,D,20240924,000000,1.17,1.1793,1.15,1.16,323499,0
+ACRS.US,D,20240925,000000,1.15,1.16,1.12,1.12,382075,0
+ACRS.US,D,20240926,000000,1.13,1.18,1.12,1.18,320850,0
+ACRS.US,D,20240927,000000,1.18,1.2,1.17,1.17,238456,0
+ACRS.US,D,20240930,000000,1.16,1.17,1.13,1.15,461559,0
+ACRS.US,D,20241001,000000,1.16,1.19,1.15,1.18,182946,0
+ACRS.US,D,20241002,000000,1.17,1.18,1.16,1.17,115024,0
+ACRS.US,D,20241003,000000,1.17,1.19,1.17,1.19,127757,0
+ACRS.US,D,20241004,000000,1.2,1.2,1.18,1.19,165581,0
+ACRS.US,D,20241007,000000,1.18,1.19,1.12,1.15,436356,0
+ACRS.US,D,20241008,000000,1.17,1.17,1.13,1.16,258968,0
+ACRS.US,D,20241009,000000,1.15,1.18,1.15,1.17,236047,0
+ACRS.US,D,20241010,000000,1.15,1.17,1.14,1.16,188903,0
+ACRS.US,D,20241011,000000,1.16,1.18,1.16,1.18,125738,0
+ACRS.US,D,20241014,000000,1.18,1.22,1.18,1.2,295574,0
+ACRS.US,D,20241015,000000,1.19,1.19,1.16,1.18,152582,0
+ACRS.US,D,20241016,000000,1.18,1.19,1.15,1.16,175208,0
+ACRS.US,D,20241017,000000,1.16,1.18,1.16,1.17,202826,0
+ACRS.US,D,20241018,000000,1.17,1.22,1.17,1.19,190779,0
+ACRS.US,D,20241021,000000,1.19,1.22,1.17,1.21,210867,0
+ACRS.US,D,20241022,000000,1.21,1.28,1.21,1.27,546159,0
+ACRS.US,D,20241023,000000,1.26,1.295,1.255,1.26,396873,0
+ACRS.US,D,20241024,000000,1.28,1.29,1.26,1.29,248665,0
+ACRS.US,D,20241025,000000,1.3,1.71,1.265,1.69,7194982,0
+ACRS.US,D,20241028,000000,1.55,1.65,1.52,1.61,1159535,0
+ACRS.US,D,20241029,000000,1.6,1.87,1.59,1.71,1730970,0
+ACRS.US,D,20241030,000000,1.68,1.835,1.65,1.8,737346,0
+ACRS.US,D,20241031,000000,1.82,1.935,1.8,1.81,717936,0
+ACRS.US,D,20241101,000000,1.81,2.13,1.77,2.09,1257488,0
+ACRS.US,D,20241104,000000,2.09,2.225,2.04,2.17,1803591,0
+ACRS.US,D,20241105,000000,2.18,2.31,2.15,2.22,1215312,0
+ACRS.US,D,20241106,000000,2.24,2.35,2.1937,2.26,578630,0
+ACRS.US,D,20241107,000000,2.27,2.55,2.26,2.45,1006005,0
+ACRS.US,D,20241108,000000,2.48,2.67,2.48,2.64,1002665,0
+ACRS.US,D,20241111,000000,2.67,2.68,2.09,2.63,1759245,0
+ACRS.US,D,20241112,000000,2.48,2.59,2.34,2.56,628495,0
+ACRS.US,D,20241113,000000,2.55,2.72,2.43,2.44,1414310,0
+ACRS.US,D,20241114,000000,2.4,2.47,2.18,2.18,1158732,0
+ACRS.US,D,20241115,000000,2.2,2.29,2.03,2.05,736031,0
+ACRS.US,D,20241118,000000,2.43,3.54,2.29,3.14,30649385,0
+ACRS.US,D,20241119,000000,3.71,5.17,3.69,4.59,56385763,0
+ACRS.US,D,20241120,000000,4.44,4.44,3.67,3.96,5894061,0
+ACRS.US,D,20241121,000000,4.25,4.55,4.07,4.32,2965742,0
+ACRS.US,D,20241122,000000,4.28,4.44,3.8,3.8,2988904,0
+ACRS.US,D,20241125,000000,4.11,4.2315,3.8599,3.99,1689407,0
+ACRS.US,D,20241126,000000,3.93,4.15,3.625,3.63,1997314,0
+ACRS.US,D,20241127,000000,3.64,3.94,3.64,3.82,846567,0
+ACRS.US,D,20241129,000000,3.86,4.24,3.85,4.07,1007982,0
+ACRS.US,D,20241202,000000,4.05,4.165,3.81,3.96,1053667,0
+ACRS.US,D,20241203,000000,3.93,3.96,3.71,3.845,1292167,0
+ACRS.US,D,20241204,000000,3.88,4.05,3.75,3.76,768020,0
+ACRS.US,D,20241205,000000,3.71,3.97,3.71,3.81,710504,0
+ACRS.US,D,20241206,000000,3.9,3.988,3.76,3.94,772599,0
+ACRS.US,D,20241209,000000,3.97,4.03,3.77,3.91,1066020,0
+ACRS.US,D,20241210,000000,3.93,4,3.605,3.63,695662,0
+ACRS.US,D,20241211,000000,3.64,3.66,3.38,3.54,829975,0
+ACRS.US,D,20241212,000000,3.53,3.57,3.26,3.27,683133,0
+ACRS.US,D,20241213,000000,3.16,3.35,3.14,3.22,860683,0
+ACRS.US,D,20241216,000000,3.2,3.2675,2.99,3.02,1049663,0
+ACRS.US,D,20241217,000000,3,3.29,2.9111,3.26,1460136,0
+ACRS.US,D,20241218,000000,3.22,3.25,2.9173,3.08,1400149,0
+ACRS.US,D,20241219,000000,3.09,3.105,2.76,2.77,660704,0
+ACRS.US,D,20241220,000000,2.74,2.9,2.71,2.72,1158345,0
+ACRS.US,D,20241223,000000,2.99,3.12,2.8422,2.89,1803555,0
+ACRS.US,D,20241224,000000,2.96,2.965,2.84,2.9,499772,0
+ACRS.US,D,20241226,000000,2.91,3.02,2.8,2.915,761195,0
+ACRS.US,D,20241227,000000,2.96,2.9689,2.71,2.73,552285,0
+ACRS.US,D,20241230,000000,2.68,2.74,2.475,2.48,827210,0
+ACRS.US,D,20241231,000000,2.63,2.65,2.35,2.48,909677,0
+ACRS.US,D,20250102,000000,2.5,2.615,2.48,2.48,501601,0
+ACRS.US,D,20250103,000000,2.49,2.795,2.49,2.6,1045722,0
+ACRS.US,D,20250106,000000,2.63,2.65,2.45,2.53,843980,0
+ACRS.US,D,20250107,000000,2.51,2.6,2.43,2.5,531568,0
+ACRS.US,D,20250108,000000,2.46,2.51,2.4,2.46,635056,0
+ACRS.US,D,20250110,000000,2.43,2.47,2.32,2.47,1661360,0
+ACRS.US,D,20250113,000000,2.46,2.49,2.3809,2.48,2164631,0
+ACRS.US,D,20250114,000000,2.5,2.5,2.31,2.5,2692907,0
+ACRS.US,D,20250115,000000,2.56,2.5682,2.42,2.51,518123,0
+ACRS.US,D,20250116,000000,2.49,2.5252,2.44,2.51,378510,0
+ACRS.US,D,20250117,000000,2.54,2.59,2.46,2.57,506937,0
+ACRS.US,D,20250121,000000,2.61,2.639999,2.475,2.6,838299,0
+ACRS.US,D,20250122,000000,2.61,2.61,2.51,2.6,804029,0
+ACRS.US,D,20250123,000000,2.56,2.58,2.485,2.55,694865,0
+ACRS.US,D,20250124,000000,2.58,2.58,2.48,2.51,523615,0
+ACRS.US,D,20250127,000000,2.47,2.5395,2.39,2.45,510235,0
+ACRS.US,D,20250128,000000,2.45,2.4702,2.33,2.39,636551,0
+ACRS.US,D,20250129,000000,2.4,2.41,2.28,2.36,497200,0
+ACRS.US,D,20250130,000000,2.37,2.42,2.3391,2.39,304627,0
+ACRS.US,D,20250131,000000,2.5,2.6,2.36,2.48,2883554,0
+ACRS.US,D,20250203,000000,2.41,2.505,2.37,2.4,544759,0
+ACRS.US,D,20250204,000000,2.38,2.555,2.33,2.51,703511,0
+ACRS.US,D,20250205,000000,2.49,2.595,2.46,2.57,643642,0
+ACRS.US,D,20250206,000000,2.6,2.6,2.39,2.43,792531,0
+ACRS.US,D,20250207,000000,2.46,2.535,2.405,2.49,715171,0
+ACRS.US,D,20250210,000000,2.54,2.545,2.38,2.39,604356,0
+ACRS.US,D,20250211,000000,2.37,2.37,2.185,2.2,412708,0
+ACRS.US,D,20250212,000000,2.13,2.215,2.11,2.17,726136,0
+ACRS.US,D,20250213,000000,2.19,2.24,2.14,2.2,388490,0
+ACRS.US,D,20250214,000000,2.18,2.35,2.17,2.33,473669,0
+ACRS.US,D,20250218,000000,2.35,2.385,2.235,2.3,423304,0
+ACRS.US,D,20250219,000000,2.3,2.415,2.26,2.31,622145,0
+ACRS.US,D,20250220,000000,2.33,2.34,2.235,2.31,354822,0
+ACRS.US,D,20250221,000000,2.29,2.335,2.22,2.24,371043,0
+ACRS.US,D,20250224,000000,2.23,2.25,2.05,2.075,495994,0
+ACRS.US,D,20250225,000000,2.07,2.09,2,2.06,510630,0
+ACRS.US,D,20250226,000000,2.07,2.13,2.05,2.1,636783,0
+ACRS.US,D,20250227,000000,2.17,2.17,1.94,1.95,640735,0
+ACRS.US,D,20250228,000000,1.9,2.0169,1.77,1.99,1102735,0
+ACRS.US,D,20250303,000000,2.01,2.09,1.94,1.96,547597,0
+ACRS.US,D,20250304,000000,1.88,1.965,1.86,1.93,622291,0
+ACRS.US,D,20250305,000000,1.92,1.96,1.84,1.85,439994,0
+ACRS.US,D,20250306,000000,1.772,1.87,1.75,1.82,680253,0
+ACRS.US,D,20250307,000000,1.88,2.0275,1.82,1.83,1197761,0
+ACRS.US,D,20250310,000000,1.83,1.83,1.63,1.66,912951,0
+ACRS.US,D,20250311,000000,1.63,1.695,1.61,1.65,886581,0
+ACRS.US,D,20250312,000000,1.67,1.69,1.58,1.59,3631508,0
+ACRS.US,D,20250313,000000,1.57,1.67,1.54,1.56,1095897,0
+ACRS.US,D,20250314,000000,1.56,1.59,1.54,1.56,945560,0
+ACRS.US,D,20250317,000000,1.56,1.605,1.495,1.58,1607058,0
+ACRS.US,D,20250318,000000,1.59,1.62,1.55,1.58,2128438,0
+ACRS.US,D,20250319,000000,1.59,1.61,1.54,1.55,1220798,0
+ACRS.US,D,20250320,000000,1.55,1.64,1.53,1.57,746922,0
+ACRS.US,D,20250321,000000,1.58,1.62,1.55,1.6,2615017,0
+ACRS.US,D,20250324,000000,1.62,1.755,1.59,1.7,1372363,0
+ACRS.US,D,20250325,000000,1.68,1.775,1.65,1.67,1112163,0
+ACRS.US,D,20250326,000000,1.67,1.68,1.565,1.62,650506,0
+ACRS.US,D,20250327,000000,1.6,1.67,1.6,1.62,470928,0
+ACRS.US,D,20250328,000000,1.63,1.665,1.58,1.59,541511,0
+ACRS.US,D,20250331,000000,1.57,1.57,1.465,1.53,512536,0
+ACRS.US,D,20250401,000000,1.52,1.53,1.46,1.48,756128,0
+ACRS.US,D,20250402,000000,1.46,1.58,1.46,1.54,686192,0
+ACRS.US,D,20250403,000000,1.53,1.585,1.48,1.49,805468,0
+ACRS.US,D,20250404,000000,1.46,1.46,1.34,1.4,812283,0
+ACRS.US,D,20250407,000000,1.34,1.396,1.2601,1.33,753455,0
+ACRS.US,D,20250408,000000,1.38,1.42,1.2,1.23,947781,0
+ACRS.US,D,20250409,000000,1.18,1.23,1.11,1.21,1392451,0
+ACRS.US,D,20250410,000000,1.21,1.21,1.05,1.08,1362188,0
+ACRS.US,D,20250411,000000,1.11,1.17,1.09,1.15,1761048,0
+ACRS.US,D,20250414,000000,1.19,1.19,1.12,1.18,873929,0
+ACRS.US,D,20250415,000000,1.18,1.23,1.11,1.12,516170,0
+ACRS.US,D,20250416,000000,1.16,1.17,1.1049,1.13,756452,0
+ACRS.US,D,20250417,000000,1.12,1.15,1.08,1.14,666008,0
+ACRS.US,D,20250421,000000,1.13,1.17,1.1,1.13,449786,0
+ACRS.US,D,20250422,000000,1.17,1.185,1.095,1.1,2248225,0
+ACRS.US,D,20250423,000000,1.17,1.2,1.12,1.19,1192966,0
+ACRS.US,D,20250424,000000,1.19,1.33,1.19,1.27,1008595,0
+ACRS.US,D,20250425,000000,1.27,1.36,1.26,1.34,508832,0
+ACRS.US,D,20250428,000000,1.35,1.39,1.335,1.36,715605,0
+ACRS.US,D,20250429,000000,1.49,1.49,1.3,1.33,431650,0
+ACRS.US,D,20250430,000000,1.3,1.4,1.27,1.38,440602,0
+ACRS.US,D,20250501,000000,1.38,1.3991,1.33,1.38,280667,0
+ACRS.US,D,20250502,000000,1.4,1.455,1.37,1.44,668869,0
+ACRS.US,D,20250505,000000,1.44,1.45,1.28,1.28,384003,0
+ACRS.US,D,20250506,000000,1.27,1.28,1.22,1.28,1069936,0
+ACRS.US,D,20250507,000000,1.29,1.3046,1.2,1.25,583346,0
+ACRS.US,D,20250508,000000,1.28,1.33,1.245,1.31,1061866,0
+ACRS.US,D,20250509,000000,1.26,1.38,1.26,1.26,524178,0
+ACRS.US,D,20250512,000000,1.3,1.3499,1.235,1.25,430838,0
+ACRS.US,D,20250513,000000,1.26,1.27,1.22,1.22,413798,0
+ACRS.US,D,20250514,000000,1.22,1.25,1.16,1.18,478418,0
+ACRS.US,D,20250515,000000,1.19,1.24,1.16,1.22,536285,0
+ACRS.US,D,20250516,000000,1.2,1.32,1.18,1.31,491151,0
+ACRS.US,D,20250519,000000,1.29,1.335,1.275,1.3,531215,0
+ACRS.US,D,20250520,000000,1.3,1.3775,1.28,1.35,489120,0
+ACRS.US,D,20250521,000000,1.35,1.38,1.27,1.29,641660,0
+ACRS.US,D,20250522,000000,1.28,1.3111,1.25,1.26,464130,0
+ACRS.US,D,20250523,000000,1.25,1.285,1.22,1.26,404728,0
+ACRS.US,D,20250527,000000,1.32,1.34,1.27,1.27,623977,0
+ACRS.US,D,20250528,000000,1.36,1.56,1.35,1.41,2811704,0
+ACRS.US,D,20250529,000000,1.44,1.46,1.38,1.46,827345,0
+ACRS.US,D,20250530,000000,1.45,1.475,1.39,1.46,751245,0
+ACRS.US,D,20250602,000000,1.47,1.5301,1.42,1.44,646039,0
+ACRS.US,D,20250603,000000,1.45,1.51,1.4195,1.47,427751,0
+ACRS.US,D,20250604,000000,1.48,1.6499,1.47,1.61,1689307,0
+ACRS.US,D,20250605,000000,1.63,1.63,1.535,1.56,637246,0
+ACRS.US,D,20250606,000000,1.55,1.645,1.53,1.53,737323,0
+ACRS.US,D,20250609,000000,1.55,1.55,1.465,1.49,786932,0
+ACRS.US,D,20250610,000000,1.5,1.55,1.45,1.51,299379,0
+ACRS.US,D,20250611,000000,1.53,1.59,1.4838,1.57,846581,0
+ACRS.US,D,20250612,000000,1.57,1.57,1.515,1.53,420505,0
+ACRS.US,D,20250613,000000,1.5,1.55,1.47,1.47,471062,0
+ACRS.US,D,20250616,000000,1.48,1.535,1.44,1.44,612249,0
+ACRS.US,D,20250617,000000,1.43,1.485,1.4,1.4,522857,0
+ACRS.US,D,20250618,000000,1.42,1.46,1.37,1.42,738311,0
+ACRS.US,D,20250620,000000,1.42,1.45,1.4,1.45,887059,0
+ACRS.US,D,20250623,000000,1.46,1.46,1.342595,1.39,1474229,0
+ACRS.US,D,20250624,000000,1.42,1.52,1.39,1.52,681456,0
+ACRS.US,D,20250625,000000,1.56,1.63,1.54,1.63,971883,0
+ACRS.US,D,20250626,000000,1.65,1.655,1.55,1.56,994059,0
+ACRS.US,D,20250627,000000,1.63,1.63,1.415,1.47,11556411,0
+ACRS.US,D,20250630,000000,1.45,1.47,1.385,1.42,990100,0
+ACRS.US,D,20250701,000000,1.44,1.465,1.3801,1.41,718900,0
+ACRS.US,D,20250702,000000,1.43,1.52,1.39,1.45,733199,0
+ACRS.US,D,20250703,000000,1.46,1.4899,1.44,1.44,402410,0
+ACRS.US,D,20250707,000000,1.48,1.5,1.435,1.46,568974,0
+ACRS.US,D,20250708,000000,1.46,1.5,1.445,1.45,577841,0
+ACRS.US,D,20250709,000000,1.44,1.565,1.44,1.54,626132,0
+ACRS.US,D,20250710,000000,1.61,1.6275,1.54,1.59,1282526,0
+ACRS.US,D,20250711,000000,1.59,1.61,1.535,1.57,589554,0
+ACRS.US,D,20250714,000000,1.57,1.6794,1.56,1.58,906112,0
+ACRS.US,D,20250715,000000,1.57,1.6,1.515,1.52,557253,0
+ACRS.US,D,20250716,000000,1.54,1.58,1.51,1.58,509909,0
+ACRS.US,D,20250717,000000,1.57,1.625,1.56,1.59,550894,0
+ACRS.US,D,20250718,000000,1.61,1.63,1.58,1.61,650415,0
+ACRS.US,D,20250721,000000,1.62,1.78,1.61,1.64,1208540,0
+ACRS.US,D,20250722,000000,1.64,1.7,1.62,1.62,556027,0
+ACRS.US,D,20250723,000000,1.63,1.68,1.62,1.68,346685,0
+ACRS.US,D,20250724,000000,1.68,1.78,1.64,1.68,1386402,0
+ACRS.US,D,20250725,000000,1.72,1.72,1.665,1.7,488878,0
+ACRS.US,D,20250728,000000,1.72,1.76,1.64,1.68,841306,0
+ACRS.US,D,20250729,000000,1.71,1.71,1.54,1.55,7271080,0
+ACRS.US,D,20250730,000000,1.645,1.8594,1.5,1.53,6382054,0
+ACRS.US,D,20250731,000000,1.5,1.56,1.46,1.53,1284122,0
+ACRS.US,D,20250801,000000,1.52,1.59,1.5,1.53,1097151,0
+ACRS.US,D,20250804,000000,1.53,1.56,1.5,1.56,666338,0
+ACRS.US,D,20250805,000000,1.56,1.6,1.532,1.55,417400,0
+ACRS.US,D,20250806,000000,1.55,1.58,1.52,1.55,716690,0
+ACRS.US,D,20250807,000000,1.55,1.58,1.52,1.57,612042,0
+ACRS.US,D,20250808,000000,1.57,1.6498,1.57,1.63,779775,0
+ACRS.US,D,20250811,000000,1.62,1.6699,1.595,1.64,1105182,0
+ACRS.US,D,20250812,000000,1.65,1.65,1.58,1.64,559643,0
+ACRS.US,D,20250813,000000,1.64,1.77,1.63,1.7,1589148,0
+ACRS.US,D,20250814,000000,1.72,1.745,1.67,1.69,448182,0
+ACRS.US,D,20250815,000000,1.71,1.895,1.7,1.87,1608817,0
+ACRS.US,D,20250818,000000,1.87,1.92,1.81,1.85,1146959,0
+ACRS.US,D,20250819,000000,1.85,1.85,1.745,1.79,997465,0
+ACRS.US,D,20250820,000000,1.78,1.84,1.77,1.81,513428,0
+ACRS.US,D,20250821,000000,1.8,1.82,1.75,1.75,261627,0
+ACRS.US,D,20250822,000000,1.76,1.8272,1.755,1.8,578185,0
+ACRS.US,D,20250825,000000,1.8,1.83,1.765,1.8,514632,0
+ACRS.US,D,20250826,000000,1.81,1.82,1.7894,1.81,321605,0
+ACRS.US,D,20250827,000000,1.81,1.83,1.785,1.82,459953,0
+ACRS.US,D,20250828,000000,1.83,1.85,1.8111,1.84,396150,0
+ACRS.US,D,20250829,000000,1.85,1.98,1.805,1.93,832831,0
+ACRS.US,D,20250902,000000,1.93,2.08,1.93,1.99,949371,0
+ACRS.US,D,20250903,000000,2,2.1,1.97,2.06,700719,0
+ACRS.US,D,20250904,000000,2.06,2.08,1.95,2.07,763023,0
+ACRS.US,D,20250905,000000,2.07,2.15,2.07,2.1,749208,0
+ACRS.US,D,20250908,000000,2.03,2.115,2.01,2.08,518648,0
+ACRS.US,D,20250909,000000,2.08,2.155,2.08,2.13,742967,0
+ACRS.US,D,20250910,000000,2.14,2.14,2.02,2.04,1498682,0
+ACRS.US,D,20250911,000000,2.06,2.11,1.95,1.97,2033762,0
+ACRS.US,D,20250912,000000,2,2.0684,1.925,1.95,2236329,0
+ACRS.US,D,20250915,000000,1.95,1.9512,1.83,1.84,1069984,0
+ACRS.US,D,20250916,000000,1.84,1.91,1.825,1.84,837167,0
+ACRS.US,D,20250917,000000,1.83,1.8999,1.805,1.81,675680,0
+ACRS.US,D,20250918,000000,1.83,1.95,1.824,1.95,1039275,0
+ACRS.US,D,20250919,000000,1.95,1.99,1.83,1.91,2044278,0
+ACRS.US,D,20250922,000000,1.87,1.98,1.8503,1.93,1143179,0
+ACRS.US,D,20250923,000000,1.9,1.9699,1.83,1.83,742799,0
+ACRS.US,D,20250924,000000,1.86,1.905,1.85,1.87,583467,0
+ACRS.US,D,20250925,000000,1.84,1.94,1.835,1.87,919509,0
+ACRS.US,D,20250926,000000,1.9,1.99,1.89,1.99,804430,0
+ACRS.US,D,20250929,000000,1.99,2.0099,1.89,1.92,609061,0
+ACRS.US,D,20250930,000000,1.92,1.93,1.84,1.9,2138302,0
+ACRS.US,D,20251001,000000,1.89,1.94,1.86,1.87,970766,0
+ACRS.US,D,20251002,000000,1.87,1.8974,1.81,1.84,781912,0
+ACRS.US,D,20251003,000000,1.83,1.91,1.83,1.86,861847,0
+ACRS.US,D,20251006,000000,1.86,1.94,1.84,1.9,1542997,0
+ACRS.US,D,20251007,000000,1.91,1.93,1.84,1.84,797710,0
+ACRS.US,D,20251008,000000,1.88,1.955,1.84,1.9,782839,0
+ACRS.US,D,20251009,000000,1.92,1.95,1.9,1.95,634609,0
+ACRS.US,D,20251010,000000,1.97,1.97,1.855,1.87,592706,0
+ACRS.US,D,20251013,000000,1.91,1.95,1.88,1.91,920247,0
+ACRS.US,D,20251014,000000,1.89,1.89,1.74,1.81,1690491,0
+ACRS.US,D,20251015,000000,1.85,1.96,1.83,1.93,1881719,0
+ACRS.US,D,20251016,000000,1.92,2.1,1.9,2.05,1369138,0
+ACRS.US,D,20251017,000000,2,2.07,1.88,1.9,735100,0
+ACRS.US,D,20251020,000000,1.97,2.04,1.93,2.01,726213,0
+ACRS.US,D,20251021,000000,2.03,2.47,2.03,2.38,3697178,0
+ACRS.US,D,20251022,000000,2.33,2.51,2.19,2.26,2173034,0
+ACRS.US,D,20251023,000000,2.25,2.35,2.22,2.26,893502,0
+ACRS.US,D,20251024,000000,2.26,2.33,2.095,2.15,1911933,0
+ACRS.US,D,20251027,000000,2.15,2.39,2.15,2.34,1338049,0
+ACRS.US,D,20251028,000000,2.375,2.47,2.3,2.39,890761,0
+ACRS.US,D,20251029,000000,2.4,2.42,2.24,2.34,1203244,0
+ACRS.US,D,20251030,000000,2.31,2.49,2.2701,2.49,1321044,0
+ACRS.US,D,20251031,000000,2.45,2.62,2.44,2.52,1232987,0
+ACRS.US,D,20251103,000000,2.65,2.7,2.4,2.56,1240071,0
+ACRS.US,D,20251104,000000,2.5,2.5989,2.31,2.36,1114430,0
+ACRS.US,D,20251105,000000,2.358,2.36,2.125,2.26,3545026,0
+ACRS.US,D,20251106,000000,2.29,2.6389,2.195,2.27,2839000,0
+ACRS.US,D,20251107,000000,2.26,2.355,2.15,2.32,1144283,0
+ACRS.US,D,20251110,000000,2.34,2.4687,2.1201,2.13,1111819,0
+ACRS.US,D,20251111,000000,2.1,2.34,2.1,2.3,971184,0
+ACRS.US,D,20251112,000000,2.29,2.44,2.25,2.41,1758449,0
+ACRS.US,D,20251113,000000,2.39,2.42,2.255,2.32,820446,0
+ACRS.US,D,20251114,000000,2.28,2.6064,2.2501,2.52,2433929,0
+ACRS.US,D,20251117,000000,2.51,2.6,2.425,2.45,1057209,0
+ACRS.US,D,20251118,000000,2.45,2.55,2.38,2.49,780319,0
+ACRS.US,D,20251119,000000,2.5,2.55,2.405,2.46,772786,0
+ACRS.US,D,20251120,000000,2.47,2.57,2.385,2.41,860218,0
+ACRS.US,D,20251121,000000,2.342,2.56,2.342,2.51,905851,0
+ACRS.US,D,20251124,000000,2.53,2.78,2.46,2.75,2067498,0
+ACRS.US,D,20251125,000000,2.76,2.765,2.65,2.73,830019,0
+ACRS.US,D,20251126,000000,2.73,2.9,2.7,2.88,1275947,0
+ACRS.US,D,20251128,000000,2.9,2.9189,2.76,2.83,504720,0
+ACRS.US,D,20251201,000000,2.79,2.82,2.61,2.61,1212182,0
+ACRS.US,D,20251202,000000,2.64,2.74,2.59,2.7,1437746,0
+ACRS.US,D,20251203,000000,2.71,2.895,2.66,2.78,849441,0
+ACRS.US,D,20251204,000000,2.75,3.075,2.72,3.01,1616667,0
+ACRS.US,D,20251205,000000,3,3.03,2.9,2.92,834453,0
+ACRS.US,D,20251208,000000,2.99,3.35,2.9305,3.28,1849888,0
+ACRS.US,D,20251209,000000,3.3,3.325,3.19,3.21,1385586,0
+ACRS.US,D,20251210,000000,3.21,3.29,3.12,3.27,1515629,0
+ACRS.US,D,20251211,000000,3.29,3.475,3.232,3.36,1966680,0
+ACRS.US,D,20251212,000000,3.41,3.4117,3.245,3.25,1647414,0
+ACRS.US,D,20251215,000000,3.25,3.385,3.16,3.17,1533319,0
+ACRS.US,D,20251216,000000,3.18,3.31,3.11,3.21,1752750,0
+ACRS.US,D,20251217,000000,3.26,3.26,3.03,3.03,1045622,0
+ACRS.US,D,20251218,000000,3.03,3.145,3.03,3.08,683381,0
+ACRS.US,D,20251219,000000,3.09,3.23,3.05,3.14,2465861,0
+ACRS.US,D,20251222,000000,3.09,3.135,3.025,3.07,551205,0
+ACRS.US,D,20251223,000000,3.05,3.06,2.78,2.9,1725670,0
+ACRS.US,D,20251224,000000,2.91,3.09,2.91,3.04,440365,0
+ACRS.US,D,20251226,000000,3.04,3.045,2.985,3.03,498886,0
+ACRS.US,D,20251229,000000,3.02,3.045,2.98,3.01,436913,0
+ACRS.US,D,20251230,000000,3.02,3.02,2.8824,2.9,375213,0
+ACRS.US,D,20251231,000000,2.9,3.025,2.9,3.01,463156,0
+ACRS.US,D,20260102,000000,3.01,3.04,2.815,2.88,1290707,0
+ACRS.US,D,20260105,000000,2.9,2.9,2.58,2.65,1022333,0
+ACRS.US,D,20260106,000000,2.76,2.79,2.49,2.65,3046055,0
+ACRS.US,D,20260107,000000,2.65,2.748,2.6,2.68,1099571,0
+ACRS.US,D,20260108,000000,2.65,2.69,2.585,2.68,772789,0
+ACRS.US,D,20260109,000000,2.68,2.735,2.63,2.64,495754,0
+ACRS.US,D,20260112,000000,2.61,2.68,2.5,2.66,1255819,0
+ACRS.US,D,20260113,000000,2.64,2.74,2.585,2.71,565150,0
+ACRS.US,D,20260114,000000,2.72,2.81,2.7,2.74,398093,0
+ACRS.US,D,20260115,000000,2.75,2.77,2.64,2.67,501438,0
+ACRS.US,D,20260116,000000,2.69,2.69,2.61,2.62,765910,0
+ACRS.US,D,20260120,000000,2.95,4.89,2.95,4.43,34893397,0
+ACRS.US,D,20260121,000000,4.24,4.8,4.03,4.42,5063952,0
+ACRS.US,D,20260122,000000,4.46,4.685,4.1401,4.53,2983121,0
+ACRS.US,D,20260123,000000,4.52,4.84,4.385,4.5,2558922,0
+ACRS.US,D,20260126,000000,4.52,4.57,3.705,3.82,2382418,0
+ACRS.US,D,20260127,000000,3.84,3.9899,3.7801,3.87,1207538,0
+ACRS.US,D,20260128,000000,3.9,3.92,3.505,3.51,1571493,0
+ACRS.US,D,20260129,000000,3.53,3.6267,3.42,3.43,761836,0
+ACRS.US,D,20260130,000000,3.55,3.798,3.475,3.51,1145111,0
+ACRS.US,D,20260202,000000,3.46,3.73,3.38,3.61,1759512,0
+ACRS.US,D,20260203,000000,3.55,3.5851,3.42,3.47,1032343,0
+ACRS.US,D,20260204,000000,3.5,3.595,3.42,3.54,886997,0
+ACRS.US,D,20260205,000000,3.54,3.645,3.37,3.39,720222,0
+ACRS.US,D,20260206,000000,3.36,3.65,3.3,3.57,1572942,0
+ACRS.US,D,20260209,000000,3.56,3.75,3.42,3.69,620303,0
+ACRS.US,D,20260210,000000,3.72,3.7797,3.601,3.65,800279,0
+ACRS.US,D,20260211,000000,3.65,3.675,3.352,3.39,821527,0
+ACRS.US,D,20260212,000000,3.42,3.43,3.25,3.36,701884,0
+ACRS.US,D,20260213,000000,3.36,3.4,3.165,3.19,783458,0
+ACRS.US,D,20260217,000000,3.19,3.38,3.1168,3.26,1154228,0
+ACRS.US,D,20260218,000000,3.17,3.17,3.11,3.17,980678,0
diff --git a/daily/us/nasdaq stocks/1/adtx.us.txt b/daily/us/nasdaq stocks/1/adtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c76eb7fa26b6b2fcf957072bc40582dfab44e7e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adtx.us.txt	
@@ -0,0 +1,1417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADTX.US,D,20200630,000000,12430000031,16000800040,11300000028,11435600029,0.000463632,0
+ADTX.US,D,20200701,000000,11932800030,12294400031,10215200026,10283000026,0.0000968761,0
+ADTX.US,D,20200702,000000,10396000026,10644600027,9040000023,9085200023,0.0000672566,0
+ADTX.US,D,20200706,000000,9695400024,9695400024,7910000020,8362000021,0.0000453867,0
+ADTX.US,D,20200707,000000,8384600021,9153000023,8158600020,8701000022,0.0000261907,0
+ADTX.US,D,20200708,000000,8746200022,10079600025,8452400021,8520200021,0.0000771159,0
+ADTX.US,D,20200709,000000,8429800021,8971974022,8090800020,8181200020,0.0000475163,0
+ADTX.US,D,20200710,000000,8181200020,8362000021,7232000018,7232000018,0.0000782008,0
+ADTX.US,D,20200713,000000,7412800019,8588000021,6395800016,7684000019,0.000608204,0
+ADTX.US,D,20200714,000000,7864800020,8087184020,6825200017,7006000018,0.0000811358,0
+ADTX.US,D,20200715,000000,7638800019,7638800019,6780000017,6938200017,0.0000706699,0
+ADTX.US,D,20200716,000000,7096400018,7955200020,7051200018,7864800020,0.000118751,0
+ADTX.US,D,20200717,000000,8068200020,8746200022,7706600019,8000400020,0.000126958,0
+ADTX.US,D,20200720,000000,8045600020,9492000024,7819600020,8972200022,0.000529834,0
+ADTX.US,D,20200721,000000,9266000023,9831000025,8667100022,9763200024,0.000285443,0
+ADTX.US,D,20200722,000000,9876200025,10057000025,9356626023,9605000024,0.000151099,0
+ADTX.US,D,20200723,000000,9401600024,9627600024,8588000021,8588000021,0.000100977,0
+ADTX.US,D,20200724,000000,9017400023,9740600024,8701000022,9062600023,0.0000968862,0
+ADTX.US,D,20200727,000000,9695400024,10712400027,9130400023,10396000026,0.000416351,0
+ADTX.US,D,20200728,000000,10373400026,10373400026,8746200022,9017400023,0.000313929,0
+ADTX.US,D,20200729,000000,9311200023,9311200023,8136000020,8655800022,0.000105351,0
+ADTX.US,D,20200730,000000,8294200021,8633200022,7708860019,8588000021,0.00005243,0
+ADTX.US,D,20200731,000000,8904400022,8994800022,8181426020,8497600021,0.0000645858,0
+ADTX.US,D,20200803,000000,8904400022,9277300023,8407200021,9243400023,0.000132561,0
+ADTX.US,D,20200804,000000,9446800024,9446800024,8814000022,9220800023,0.0000847482,0
+ADTX.US,D,20200805,000000,8994800022,9175600023,8641336022,8881800022,0.0000771061,0
+ADTX.US,D,20200806,000000,14534060036,21650800054,12904600032,17176000043,0.038579,0
+ADTX.US,D,20200807,000000,15096800038,15164600038,12475200031,13221000033,0.0011671,0
+ADTX.US,D,20200810,000000,13221000033,14215400036,12995000032,13424400034,0.000288751,0
+ADTX.US,D,20200811,000000,13560000034,13560000034,10848000027,11367800028,0.000276412,0
+ADTX.US,D,20200812,000000,10735000027,10983600027,10011800025,10599400026,0.000150991,0
+ADTX.US,D,20200813,000000,9898800025,10622000027,9898800025,10260400026,0.000105897,0
+ADTX.US,D,20200814,000000,10305600026,10893200027,10000952025,10305600026,0.000169184,0
+ADTX.US,D,20200817,000000,9966600025,10582450026,9831000025,10373400026,0.000137183,0
+ADTX.US,D,20200818,000000,10079600025,10396000026,9831226025,10124800025,0.000134079,0
+ADTX.US,D,20200819,000000,9966600025,10057000025,9401600024,10057000025,0.000126982,0
+ADTX.US,D,20200820,000000,9898800025,10034174025,9175600023,9356400023,0.000174335,0
+ADTX.US,D,20200821,000000,9605000024,9672800024,8972200022,9198200023,0.000145884,0
+ADTX.US,D,20200824,000000,9130400023,9322500023,8113400020,8339400021,0.00020503,0
+ADTX.US,D,20200825,000000,8068200020,8565400021,7910000020,8452400021,0.0000844411,0
+ADTX.US,D,20200826,000000,8475000021,9153000023,8249000021,8542800021,0.00013154,0
+ADTX.US,D,20200827,000000,8701000022,8814000022,8136000020,8678400022,0.0000966384,0
+ADTX.US,D,20200828,000000,8768800022,8812870022,8362000021,8768800022,0.0000630376,0
+ADTX.US,D,20200831,000000,8203800021,8485848021,7232000018,7254600018,0.000189362,0
+ADTX.US,D,20200901,000000,7073800018,7389974018,6056800015,7209400018,0.000300636,0
+ADTX.US,D,20200902,000000,5751700014,6215000016,5311000013,6034200015,0.000760849,0
+ADTX.US,D,20200903,000000,5469200014,5830800015,5469200014,5650000014,0.000214108,0
+ADTX.US,D,20200904,000000,5424000014,5559600014,5107600013,5333600013,0.000206346,0
+ADTX.US,D,20200908,000000,5062400013,5277100013,4768600012,4881600012,0.000169068,0
+ADTX.US,D,20200909,000000,4791200012,5514400014,4791200012,4836400012,0.00185618,0
+ADTX.US,D,20200910,000000,4926800012,4926800012,4339200011,4520000011,0.00064246,0
+ADTX.US,D,20200911,000000,4361800011,4474800011,4090826010,4226200011,0.000225975,0
+ADTX.US,D,20200914,000000,4248800011,4836400012,4248800011,4746000012,0.000814521,0
+ADTX.US,D,20200915,000000,4813800012,4859000012,4429600011,4542600011,0.000458661,0
+ADTX.US,D,20200916,000000,4610400012,4633000012,4429600011,4429600011,0.000186707,0
+ADTX.US,D,20200917,000000,4452200011,4542600011,4384400011,4474800011,0.000190648,0
+ADTX.US,D,20200918,000000,4474800011,4587800011,4316600011,4384400011,0.000196566,0
+ADTX.US,D,20200921,000000,4542600011,4633000012,4395700011,4497400011,0.000165216,0
+ADTX.US,D,20200922,000000,4633000012,4881600012,4610400012,4768600012,0.000967517,0
+ADTX.US,D,20200923,000000,4746000012,4768148012,4181000010,4339200011,0.00055048,0
+ADTX.US,D,20200924,000000,4181000010,4181000010,3661200009,3853300010,0.000319693,0
+ADTX.US,D,20200925,000000,3751600009,4181000010,3740300009,4135800010,0.000222605,0
+ADTX.US,D,20200928,000000,4045400010,4101900010,3977600010,4045400010,0.000176903,0
+ADTX.US,D,20200929,000000,4248800011,4339200011,4135800010,4203600011,0.000261837,0
+ADTX.US,D,20200930,000000,4226200011,4700800012,4189814010,4407000011,0.000934562,0
+ADTX.US,D,20201001,000000,4497400011,4542600011,4361800011,4452200011,0.000252012,0
+ADTX.US,D,20201002,000000,4339200011,4542600011,3864600010,4474800011,0.000591372,0
+ADTX.US,D,20201005,000000,4610400012,4633000012,4520000011,4565200011,0.000318849,0
+ADTX.US,D,20201006,000000,4655600012,4700800012,4339200011,4497400011,0.000522102,0
+ADTX.US,D,20201007,000000,4407000011,4520000011,4000200010,4440900011,0.000387322,0
+ADTX.US,D,20201008,000000,4452200011,4452200011,4294000011,4361800011,0.000121618,0
+ADTX.US,D,20201009,000000,4361800011,4407000011,4271400011,4294000011,0.000152905,0
+ADTX.US,D,20201012,000000,4429600011,4429600011,4271400011,4339200011,0.00016768,0
+ADTX.US,D,20201013,000000,4316600011,4407000011,4158400010,4384400011,0.000337051,0
+ADTX.US,D,20201014,000000,4407000011,4474800011,4294000011,4407000011,0.000140124,0
+ADTX.US,D,20201015,000000,4361800011,4407000011,4294000011,4406774011,0.000141397,0
+ADTX.US,D,20201016,000000,4407000011,5085000013,4316600011,4972000012,0.00180779,0
+ADTX.US,D,20201019,000000,5152348013,5311000013,4678200012,4926800012,0.00101,0
+ADTX.US,D,20201020,000000,4926800012,4926800012,4497400011,4542600011,0.000550553,0
+ADTX.US,D,20201021,000000,4746000012,4904200012,4678200012,4859000012,0.000389583,0
+ADTX.US,D,20201022,000000,4791200012,5198000013,4699444012,5152800013,0.000537328,0
+ADTX.US,D,20201023,000000,5085000013,5130200013,4813800012,4994600012,0.000321353,0
+ADTX.US,D,20201026,000000,5017200013,5039800013,4610400012,4859000012,0.000305599,0
+ADTX.US,D,20201027,000000,4813800012,4903974012,4633000012,4768600012,0.00013579,0
+ADTX.US,D,20201028,000000,4633000012,4654018012,4203600011,4442030011,0.00030807,0
+ADTX.US,D,20201029,000000,4407000011,4565200011,4340782011,4520000011,0.000146619,0
+ADTX.US,D,20201030,000000,4497400011,4497400011,4248800011,4339200011,0.000167455,0
+ADTX.US,D,20201102,000000,4361800011,4497400011,4316600011,4339200011,0.000107269,0
+ADTX.US,D,20201103,000000,4407000011,4542600011,4371518011,4407000011,0.0000761349,0
+ADTX.US,D,20201104,000000,4452200011,4497400011,4271400011,4384400011,0.000116937,0
+ADTX.US,D,20201105,000000,4452200011,4746000012,4446550011,4700800012,0.000273006,0
+ADTX.US,D,20201106,000000,4655600012,4655600012,4384400011,4520000011,0.000143908,0
+ADTX.US,D,20201109,000000,4565200011,4633000012,4271400011,4271400011,0.000316884,0
+ADTX.US,D,20201110,000000,4361800011,4384400011,4206086011,4316600011,0.000150264,0
+ADTX.US,D,20201111,000000,4316600011,4430052011,4271400011,4316600011,0.0000981796,0
+ADTX.US,D,20201112,000000,4339200011,4429148011,4271400011,4339200011,0.0000852464,0
+ADTX.US,D,20201113,000000,4384400011,4520000011,4271400011,4452200011,0.000208813,0
+ADTX.US,D,20201116,000000,4429600011,4474800011,4316600011,4407000011,0.0000980256,0
+ADTX.US,D,20201117,000000,4316600011,4361800011,4260100011,4271400011,0.000129137,0
+ADTX.US,D,20201118,000000,4316600011,4474800011,4294000011,4361800011,0.000278191,0
+ADTX.US,D,20201119,000000,4904200012,5424000014,4429600011,4610400012,0.00438173,0
+ADTX.US,D,20201120,000000,4520000011,4520000011,4294000011,4407000011,0.000708832,0
+ADTX.US,D,20201123,000000,4407000011,4407000011,4203600011,4316600011,0.000392998,0
+ADTX.US,D,20201124,000000,4294000011,4362252011,4203600011,4316600011,0.000247309,0
+ADTX.US,D,20201125,000000,4316600011,4407000011,4248800011,4407000011,0.000228065,0
+ADTX.US,D,20201127,000000,4429600011,4452200011,4316600011,4452200011,0.000122318,0
+ADTX.US,D,20201130,000000,4452200011,4700800012,4294000011,4610400012,0.000406762,0
+ADTX.US,D,20201201,000000,4723400012,4725886012,4339200011,4407000011,0.000259967,0
+ADTX.US,D,20201202,000000,4429600011,4445420011,4339200011,4429600011,0.000102038,0
+ADTX.US,D,20201203,000000,4407000011,4542600011,4384400011,4429600011,0.000128152,0
+ADTX.US,D,20201204,000000,4474800011,4474800011,4384400011,4407000011,0.000116087,0
+ADTX.US,D,20201207,000000,4520000011,4520000011,4316600011,4429600011,0.000147783,0
+ADTX.US,D,20201208,000000,4452200011,4587800011,4316600011,4452200011,0.000219682,0
+ADTX.US,D,20201209,000000,4452200011,4723400012,4384400011,4610400012,0.000558792,0
+ADTX.US,D,20201210,000000,4610400012,5401400014,4520000011,5401400014,0.00147925,0
+ADTX.US,D,20201211,000000,5424000014,7503200019,5220600013,5604800014,0.00688842,0
+ADTX.US,D,20201214,000000,5717800014,5853400015,4700800012,5017200013,0.00110563,0
+ADTX.US,D,20201215,000000,4972000012,5039800013,4497400011,4587800011,0.000510679,0
+ADTX.US,D,20201216,000000,4587800011,4694020012,4429600011,4497400011,0.000311496,0
+ADTX.US,D,20201217,000000,4452200011,4655600012,4452200011,4565200011,0.000318246,0
+ADTX.US,D,20201218,000000,4542600011,4633000012,4474800011,4474800011,0.000226145,0
+ADTX.US,D,20201221,000000,4542600011,4881600012,4520000011,4746000012,0.000307852,0
+ADTX.US,D,20201222,000000,4791200012,5130200013,4587800011,4926800012,0.000379461,0
+ADTX.US,D,20201223,000000,5017200013,5039800013,4813800012,5017200013,0.000260702,0
+ADTX.US,D,20201224,000000,4994600012,5152800013,4960700012,5085000013,0.000147548,0
+ADTX.US,D,20201228,000000,5039800013,5062400013,4870526012,5017200013,0.000226848,0
+ADTX.US,D,20201229,000000,4972000012,4972000012,4689500012,4836400012,0.000202443,0
+ADTX.US,D,20201230,000000,4836400012,5085000013,4686562012,4836400012,0.000330717,0
+ADTX.US,D,20201231,000000,4791200012,4859000012,4689500012,4700800012,0.000187246,0
+ADTX.US,D,20210104,000000,4700800012,4813800012,4633000012,4746000012,0.000192621,0
+ADTX.US,D,20210105,000000,4700800012,4813800012,4666900012,4700800012,0.000172304,0
+ADTX.US,D,20210106,000000,4723400012,5085000013,4700800012,4859000012,0.000416508,0
+ADTX.US,D,20210107,000000,4904200012,5446600014,4874142012,5311000013,0.000806619,0
+ADTX.US,D,20210108,000000,5333600013,5378800013,5062626013,5288400013,0.000478683,0
+ADTX.US,D,20210111,000000,5198000013,5288400013,4904200012,5107600013,0.000258141,0
+ADTX.US,D,20210112,000000,5107600013,5378800013,5096300013,5288400013,0.000219356,0
+ADTX.US,D,20210113,000000,5265800013,5525700014,5152800013,5435300014,0.00029906,0
+ADTX.US,D,20210114,000000,5424000014,5830800015,5220600013,5582200014,0.000799869,0
+ADTX.US,D,20210115,000000,5559600014,5585590014,5209300013,5356200013,0.000341683,0
+ADTX.US,D,20210119,000000,5311000013,5695200014,5265800013,5401400014,0.000337962,0
+ADTX.US,D,20210120,000000,5491800014,6102000015,5424000014,5898600015,0.000561945,0
+ADTX.US,D,20210121,000000,7001706018,15209800038,6960800017,8588000021,0.0612323,0
+ADTX.US,D,20210122,000000,7910000020,8158600020,7209400018,8136000020,0.00246089,0
+ADTX.US,D,20210125,000000,8384600021,8406522021,7458000019,7593600019,0.00110044,0
+ADTX.US,D,20210126,000000,8836600022,8881800022,7695300019,7887400020,0.0013787,0
+ADTX.US,D,20210127,000000,7638800019,8131028020,7051200018,7593600019,0.0010797,0
+ADTX.US,D,20210128,000000,7435400019,7503200019,6554000016,7119000018,0.000748081,0
+ADTX.US,D,20210129,000000,7186800018,8588000021,7179794018,8429800021,0.00120003,0
+ADTX.US,D,20210201,000000,8189110020,8407200021,7232000018,7367600018,0.000944898,0
+ADTX.US,D,20210202,000000,7367600018,7684000019,6870400017,7254600018,0.00051146,0
+ADTX.US,D,20210203,000000,7277200018,7955200020,7186800018,7548400019,0.000419826,0
+ADTX.US,D,20210204,000000,8538054021,8588000021,7955200020,8249000021,0.00194102,0
+ADTX.US,D,20210205,000000,8407200021,8473870021,7684000019,7774400019,0.000537902,0
+ADTX.US,D,20210208,000000,7797000019,8113400020,7548400019,7932600020,0.000456219,0
+ADTX.US,D,20210209,000000,7955200020,8746200022,7729200019,8520200021,0.000869051,0
+ADTX.US,D,20210210,000000,8678400022,9379000023,8249000021,9266000023,0.00130944,0
+ADTX.US,D,20210211,000000,9424200024,12633400032,9424200024,11887600030,0.00752497,0
+ADTX.US,D,20210212,000000,10170000025,10757600027,9605000024,10283000026,0.00115898,0
+ADTX.US,D,20210216,000000,11903420030,12204000031,9966600025,10192600025,0.000567053,0
+ADTX.US,D,20210217,000000,9831000025,10170000025,9040000023,9198200023,0.000614552,0
+ADTX.US,D,20210218,000000,9040000023,9605000024,8610600022,9469400024,0.000306392,0
+ADTX.US,D,20210219,000000,9469400024,9525900024,8768800022,8814000022,0.000276015,0
+ADTX.US,D,20210222,000000,8655800022,8746200022,7819600020,7921300020,0.000477138,0
+ADTX.US,D,20210223,000000,7209400018,7209400018,6667000017,7209400018,0.000423952,0
+ADTX.US,D,20210224,000000,7661400019,7932600020,7458000019,7503200019,0.000258857,0
+ADTX.US,D,20210225,000000,7345000018,7548400019,6802600017,7096400018,0.000288986,0
+ADTX.US,D,20210226,000000,6938200017,7186800018,6667000017,6847800017,0.00031933,0
+ADTX.US,D,20210301,000000,7119000018,7345000018,6983400017,7277200018,0.000144388,0
+ADTX.US,D,20210302,000000,7345000018,7390200018,7051200018,7277200018,0.000137617,0
+ADTX.US,D,20210303,000000,7051200018,7254600018,6825200017,7006000018,0.000310404,0
+ADTX.US,D,20210304,000000,7043064018,7119000018,6170026015,6350600016,0.000281765,0
+ADTX.US,D,20210305,000000,6780000017,6780000017,5107600013,5740400014,0.000339913,0
+ADTX.US,D,20210308,000000,5672600014,6441000016,5401400014,6418400016,0.000139866,0
+ADTX.US,D,20210309,000000,6350600016,6667000017,6260200016,6576600016,0.0000971898,0
+ADTX.US,D,20210310,000000,6734800017,6802600017,6463600016,6621800017,0.0000814008,0
+ADTX.US,D,20210311,000000,6893000017,6893000017,6644400017,6757400017,0.0000540915,0
+ADTX.US,D,20210312,000000,6780000017,7593600019,6508800016,7480600019,0.000273354,0
+ADTX.US,D,20210315,000000,8136000020,8542800021,7955200020,8452400021,0.000484287,0
+ADTX.US,D,20210316,000000,8068200020,8249000021,7412800019,7661400019,0.000306613,0
+ADTX.US,D,20210317,000000,7390200018,8113400020,7119000018,7819600020,0.000105158,0
+ADTX.US,D,20210318,000000,7593600019,7932600020,7458000019,7458000019,0.000100492,0
+ADTX.US,D,20210319,000000,7548400019,7706600019,7345000018,7503200019,0.000072146,0
+ADTX.US,D,20210322,000000,7435400019,7502974019,7254600018,7254600018,0.0000507411,0
+ADTX.US,D,20210323,000000,7458000019,7571000019,7073800018,7119000018,0.000083434,0
+ADTX.US,D,20210324,000000,7209400018,7412800019,6237600016,6282800016,0.000235696,0
+ADTX.US,D,20210325,000000,6237600016,7119000018,5921200015,7073800018,0.000169518,0
+ADTX.US,D,20210326,000000,6960800017,7001480018,6305400016,6554000016,0.0000866048,0
+ADTX.US,D,20210329,000000,6395800016,6486200016,5966400015,6079400015,0.0000838601,0
+ADTX.US,D,20210330,000000,5989000015,6079400015,5650000014,5830800015,0.0000859057,0
+ADTX.US,D,20210331,000000,5943800015,6079400015,5717800014,5763000014,0.0000733606,0
+ADTX.US,D,20210401,000000,6102000015,6260200016,5785600014,5898600015,0.0000799061,0
+ADTX.US,D,20210405,000000,5876000015,6079400015,5672600014,5740400014,0.0000726999,0
+ADTX.US,D,20210406,000000,6034200015,6599200016,5989000015,6599200016,0.000244243,0
+ADTX.US,D,20210407,000000,6305400016,6418400016,6011600015,6102000015,0.000155527,0
+ADTX.US,D,20210408,000000,6169800015,6825200017,6011600015,6689600017,0.000171999,0
+ADTX.US,D,20210409,000000,6757400017,6757400017,6373200016,6644400017,0.000125736,0
+ADTX.US,D,20210412,000000,6441000016,6621800017,5943800015,6147200015,0.0000967579,0
+ADTX.US,D,20210413,000000,6011600015,6328000016,5943800015,6169800015,0.0000930039,0
+ADTX.US,D,20210414,000000,6282800016,6418400016,5989000015,6350600016,0.0000751327,0
+ADTX.US,D,20210415,000000,6463600016,6463600016,5989000015,6079400015,0.000144403,0
+ADTX.US,D,20210416,000000,5943800015,6102000015,5763000014,5876000015,0.000158115,0
+ADTX.US,D,20210419,000000,5966400015,6034200015,5627400014,5785600014,0.000197338,0
+ADTX.US,D,20210420,000000,5717800014,5943800015,5650000014,5695200014,0.0000738566,0
+ADTX.US,D,20210421,000000,5650000014,6147200015,5559600014,5966400015,0.0000654429,0
+ADTX.US,D,20210422,000000,5989000015,6056800015,5740400014,5785600014,0.000118692,0
+ADTX.US,D,20210423,000000,5876000015,6038720015,5740400014,5921200015,0.0000357358,0
+ADTX.US,D,20210426,000000,5966400015,6418174016,5921200015,6373200016,0.0000810522,0
+ADTX.US,D,20210427,000000,6373200016,6418400016,6034200015,6192400015,0.0000299942,0
+ADTX.US,D,20210428,000000,6260200016,6282800016,6005046015,6237600016,0.0000238561,0
+ADTX.US,D,20210429,000000,6237600016,6328000016,6056800015,6124600015,0.0000206623,0
+ADTX.US,D,20210430,000000,6102000015,6576600016,5923686015,6463600016,0.0000733681,0
+ADTX.US,D,20210503,000000,6576600016,7232000018,5921200015,7232000018,0.00150187,0
+ADTX.US,D,20210504,000000,6667000017,6847800017,6034200015,6260200016,0.000394083,0
+ADTX.US,D,20210505,000000,6169800015,6508800016,5989000015,6305400016,0.000133455,0
+ADTX.US,D,20210506,000000,6260200016,6305400016,5882102015,6169800015,0.000106416,0
+ADTX.US,D,20210507,000000,6169800015,6531400016,6102000015,6418400016,0.0000772274,0
+ADTX.US,D,20210510,000000,6418400016,6418400016,5921200015,5966400015,0.0000466517,0
+ADTX.US,D,20210511,000000,5717800014,6056800015,5650000014,5989000015,0.0000524446,0
+ADTX.US,D,20210512,000000,5830800015,5966400015,5537000014,5650000014,0.0000716774,0
+ADTX.US,D,20210513,000000,5740400014,5853400015,5220600013,5265800013,0.0000941659,0
+ADTX.US,D,20210514,000000,5311000013,5378800013,5085000013,5198000013,0.0000859132,0
+ADTX.US,D,20210517,000000,5085000013,5136754013,4904200012,4972000012,0.0000602008,0
+ADTX.US,D,20210518,000000,5378800013,5378800013,5017200013,5107600013,0.0000598035,0
+ADTX.US,D,20210519,000000,4904200012,5265800013,4904200012,5243200013,0.0000655438,0
+ADTX.US,D,20210520,000000,5288400013,5378800013,5198000013,5288400013,0.0000459769,0
+ADTX.US,D,20210521,000000,5378800013,5514400014,5315520013,5424000014,0.0000334637,0
+ADTX.US,D,20210524,000000,5424000014,5446600014,5243200013,5356200013,0.0000171778,0
+ADTX.US,D,20210525,000000,5356200013,6552644016,5265800013,6011600015,0.000322433,0
+ADTX.US,D,20210526,000000,5966400015,6441000016,5785600014,6056800015,0.0000841575,0
+ADTX.US,D,20210527,000000,6102000015,6305400016,5792832014,5989000015,0.0000744022,0
+ADTX.US,D,20210528,000000,5966400015,6441000016,5915098015,6350600016,0.0000906579,0
+ADTX.US,D,20210601,000000,6441000016,6825200017,6373200016,6508800016,0.000132461,0
+ADTX.US,D,20210602,000000,6508800016,6870400017,6486200016,6712200017,0.0000820575,0
+ADTX.US,D,20210603,000000,6780000017,6780000017,6441000016,6554000016,0.0000754407,0
+ADTX.US,D,20210604,000000,6712200017,6712200017,6282800016,6328000016,0.0000576035,0
+ADTX.US,D,20210607,000000,6531400016,6531400016,6215000016,6395800016,0.0000348738,0
+ADTX.US,D,20210608,000000,6395800016,6508800016,6237600016,6441000016,0.000034853,0
+ADTX.US,D,20210609,000000,6441000016,6734574017,6441000016,6531400016,0.0000385256,0
+ADTX.US,D,20210610,000000,6621800017,6621800017,6345854016,6508800016,0.0000248929,0
+ADTX.US,D,20210611,000000,6644400017,6644400017,6418400016,6554000016,0.0000204716,0
+ADTX.US,D,20210614,000000,6644400017,6983400017,6597844016,6644400017,0.000148501,0
+ADTX.US,D,20210615,000000,6689600017,6757400017,6260200016,6305400016,0.0000562216,0
+ADTX.US,D,20210616,000000,6215000016,6441000016,6079626015,6350600016,0.0000416517,0
+ADTX.US,D,20210617,000000,6531400016,6667000017,6215000016,6373200016,0.0000335141,0
+ADTX.US,D,20210618,000000,6328000016,6418400016,6102000015,6169800015,0.0000490712,0
+ADTX.US,D,20210621,000000,6215000016,6282800016,6102000015,6215000016,0.0000272725,0
+ADTX.US,D,20210622,000000,6147200015,6215226016,6009340015,6056800015,0.0000261225,0
+ADTX.US,D,20210623,000000,5989000015,6056800015,5604800014,5740400014,0.0000899681,0
+ADTX.US,D,20210624,000000,5757576014,6056800015,5695200014,5921200015,0.000064707,0
+ADTX.US,D,20210625,000000,6124600015,6237600016,5943800015,6237600016,0.0000730442,0
+ADTX.US,D,20210628,000000,6328000016,6531400016,6169800015,6260200016,0.0000972482,0
+ADTX.US,D,20210629,000000,6124600015,6328000016,5943800015,5989000015,0.0000521013,0
+ADTX.US,D,20210630,000000,5943800015,6237600016,5785600014,5853400015,0.0000216115,0
+ADTX.US,D,20210701,000000,5876000015,6124600015,5830800015,5989000015,0.0000256836,0
+ADTX.US,D,20210702,000000,5943800015,6056800015,5853400015,5898600015,0.0000205809,0
+ADTX.US,D,20210706,000000,5830800015,5898600015,5672600014,5785600014,0.0000209464,0
+ADTX.US,D,20210707,000000,5785600014,5853400015,5672600014,5830800015,0.0000301738,0
+ADTX.US,D,20210708,000000,5717800014,5898600015,5627400014,5650000014,0.0000534362,0
+ADTX.US,D,20210709,000000,5559600014,5921200015,5335860013,5650000014,0.0000503517,0
+ADTX.US,D,20210712,000000,5695200014,5989000015,5688420014,5921200015,0.0000547398,0
+ADTX.US,D,20210713,000000,5808200015,5853400015,5582200014,5582200014,0.0000404287,0
+ADTX.US,D,20210714,000000,5695200014,5695200014,5469426014,5559600014,0.0000130982,0
+ADTX.US,D,20210715,000000,5582200014,5740400014,5378800013,5446600014,0.0000319362,0
+ADTX.US,D,20210716,000000,5559600014,5717800014,5220826013,5424000014,0.0000673358,0
+ADTX.US,D,20210719,000000,5288400013,5695200014,5152800013,5198000013,0.0000939787,0
+ADTX.US,D,20210720,000000,5152800013,5537000014,5152800013,5401400014,0.0000712827,0
+ADTX.US,D,20210721,000000,5401400014,5740400014,5401400014,5537000014,0.0000332194,0
+ADTX.US,D,20210722,000000,5446600014,5740400014,5333600013,5514400014,0.000052246,0
+ADTX.US,D,20210723,000000,5491800014,6689600017,5085000013,5311000013,0.00101851,0
+ADTX.US,D,20210726,000000,5378800013,5763000014,5115962013,5311000013,0.000315868,0
+ADTX.US,D,20210727,000000,5672600014,5770910014,4746000012,4881600012,0.000867101,0
+ADTX.US,D,20210728,000000,5062400013,5062400013,4791200012,4904200012,0.000167688,0
+ADTX.US,D,20210729,000000,4994600012,5198000013,4836400012,5039800013,0.000118093,0
+ADTX.US,D,20210730,000000,5039800013,5220600013,4746000012,4836400012,0.000123847,0
+ADTX.US,D,20210802,000000,4791200012,4926800012,4791200012,4926800012,0.0000377964,0
+ADTX.US,D,20210803,000000,4859000012,5062400013,4746000012,4768600012,0.000114376,0
+ADTX.US,D,20210804,000000,4813800012,4972000012,4746000012,4813800012,0.000141437,0
+ADTX.US,D,20210805,000000,4746000012,5017200013,4746000012,4791200012,0.0000623318,0
+ADTX.US,D,20210806,000000,4768600012,5039800013,4757300012,4904200012,0.0000790137,0
+ADTX.US,D,20210809,000000,4904200012,4938100012,4791200012,4904200012,0.0000252889,0
+ADTX.US,D,20210810,000000,4904200012,5039800013,4859000012,5039800013,0.0000444783,0
+ADTX.US,D,20210811,000000,4972000012,4972000012,4768600012,4836400012,0.0000576349,0
+ADTX.US,D,20210812,000000,4836400012,4994600012,4813800012,4904200012,0.00002568,0
+ADTX.US,D,20210813,000000,4813800012,4922958012,4610400012,4610400012,0.0000453823,0
+ADTX.US,D,20210816,000000,4633000012,4700574012,4090600010,4135800010,0.0000873561,0
+ADTX.US,D,20210817,000000,4181000010,4181000010,3977374010,4068000010,0.0000545172,0
+ADTX.US,D,20210818,000000,4113200010,4655600012,4041106010,4429600011,0.0000960809,0
+ADTX.US,D,20210819,000000,4452200011,4474348011,4090600010,4248800011,0.000123316,0
+ADTX.US,D,20210820,000000,4316600011,4452200011,4158400010,4203600011,0.0000745783,0
+ADTX.US,D,20210823,000000,4407000011,4407000011,4203600011,4361800011,0.0000661048,0
+ADTX.US,D,20210824,000000,4384400011,4497174011,4271400011,4474800011,0.0000679805,0
+ADTX.US,D,20210825,000000,6282800016,8927000022,5943800015,6870400017,0.0709901,0
+ADTX.US,D,20210826,000000,4723400012,5152800013,4655600012,4813800012,0.0086539,0
+ADTX.US,D,20210827,000000,4542600011,4723400012,4384400011,4452200011,0.00250365,0
+ADTX.US,D,20210830,000000,4452200011,4452200011,4135800010,4226200011,0.0015717,0
+ADTX.US,D,20210831,000000,4226200011,4316600011,4181000010,4271400011,0.000900198,0
+ADTX.US,D,20210901,000000,4222132011,4226200011,4090600010,4135800010,0.000931999,0
+ADTX.US,D,20210902,000000,4141224010,4248800011,3955000010,4068000010,0.000993826,0
+ADTX.US,D,20210903,000000,4113200010,4113200010,3864600010,4000200010,0.000771876,0
+ADTX.US,D,20210907,000000,4090600010,4158400010,3909800010,4022800010,0.000786541,0
+ADTX.US,D,20210908,000000,3977600010,4090600010,3887200010,3955000010,0.000371522,0
+ADTX.US,D,20210909,000000,4045400010,4226200011,3864600010,3932400010,0.00150854,0
+ADTX.US,D,20210910,000000,3909800010,3988900010,3909800010,3927428010,0.000394503,0
+ADTX.US,D,20210913,000000,3977600010,3977600010,3751600009,3774200009,0.00045469,0
+ADTX.US,D,20210914,000000,3774200009,3864600010,3570800009,3593400009,0.000587012,0
+ADTX.US,D,20210915,000000,3593400009,3751600009,3491700009,3638600009,0.000361822,0
+ADTX.US,D,20210916,000000,3638600009,3740300009,3525600009,3638600009,0.000354,0
+ADTX.US,D,20210917,000000,3683800009,3842000010,3570800009,3774200009,0.000410742,0
+ADTX.US,D,20210920,000000,3593400009,3729000009,3480400009,3480400009,0.000516918,0
+ADTX.US,D,20210921,000000,3503000009,3751600009,3423900009,3616000009,0.000529051,0
+ADTX.US,D,20210922,000000,3729000009,4135800010,3627300009,4045400010,0.00170805,0
+ADTX.US,D,20210923,000000,4068000010,4068000010,3751600009,3955000010,0.00108553,0
+ADTX.US,D,20210924,000000,3887200010,4000200010,3751600009,3887200010,0.000982505,0
+ADTX.US,D,20210927,000000,3955000010,4203600011,3909800010,4158400010,0.00106159,0
+ADTX.US,D,20210928,000000,4090600010,4158400010,3808100010,3977600010,0.000878755,0
+ADTX.US,D,20210929,000000,3955000010,3955000010,3638600009,3661200009,0.0009577,0
+ADTX.US,D,20210930,000000,3819400010,3864600010,3638600009,3819400010,0.000512086,0
+ADTX.US,D,20211001,000000,3774200009,3796800009,3548200009,3683800009,0.000622312,0
+ADTX.US,D,20211004,000000,3616000009,3638600009,3412600009,3548200009,0.000550534,0
+ADTX.US,D,20211005,000000,4294000011,4949400012,3638600009,3842000010,0.0455242,0
+ADTX.US,D,20211006,000000,3751600009,3809230010,3457800009,3548200009,0.00262008,0
+ADTX.US,D,20211007,000000,3480400009,3769454009,3412826009,3638600009,0.00143531,0
+ADTX.US,D,20211008,000000,3616000009,4158400010,3593400009,4000200010,0.00225962,0
+ADTX.US,D,20211011,000000,4000200010,4226200011,3864600010,4022800010,0.000865908,0
+ADTX.US,D,20211012,000000,4000200010,4226200011,3875900010,4090600010,0.000892279,0
+ADTX.US,D,20211013,000000,4113200010,4768374012,4090600010,4610400012,0.00320067,0
+ADTX.US,D,20211014,000000,4520000011,4565200011,4045400010,4090600010,0.00136073,0
+ADTX.US,D,20211015,000000,3955000010,4271400011,3864600010,4113200010,0.000771413,0
+ADTX.US,D,20211018,000000,3435200009,3616000009,3412600009,3503000009,0.00281976,0
+ADTX.US,D,20211019,000000,3480400009,3638600009,3435200009,3570800009,0.000952865,0
+ADTX.US,D,20211020,000000,3548200009,3887200010,3525600009,3864600010,0.00134636,0
+ADTX.US,D,20211021,000000,3887200010,4000200010,3706400009,3909800010,0.00116223,0
+ADTX.US,D,20211022,000000,3798834009,3798834009,3548200009,3616000009,0.00116371,0
+ADTX.US,D,20211025,000000,3638600009,3887200010,3593400009,3661200009,0.000981972,0
+ADTX.US,D,20211026,000000,3706400009,3706400009,3503000009,3570800009,0.000665366,0
+ADTX.US,D,20211027,000000,3638600009,3751600009,3571026009,3661200009,0.000694438,0
+ADTX.US,D,20211028,000000,3683800009,3706400009,3570800009,3661200009,0.000418507,0
+ADTX.US,D,20211029,000000,3616000009,3796800009,3571026009,3683800009,0.000647044,0
+ADTX.US,D,20211101,000000,3729000009,4271400011,3683800009,4022800010,0.00175454,0
+ADTX.US,D,20211102,000000,4022800010,4113200010,3842000010,4000200010,0.000975095,0
+ADTX.US,D,20211103,000000,4113200010,4181000010,4022800010,4158400010,0.000689897,0
+ADTX.US,D,20211104,000000,4271400011,6147200015,4226200011,5672600014,0.00819502,0
+ADTX.US,D,20211105,000000,5062400013,5265800013,4362026011,4700800012,0.00316893,0
+ADTX.US,D,20211108,000000,4610400012,4610400012,4022800010,4181000010,0.00179822,0
+ADTX.US,D,20211109,000000,4158400010,4587800011,4068000010,4429600011,0.00115485,0
+ADTX.US,D,20211110,000000,4339200011,4373100011,4045400010,4226200011,0.00095045,0
+ADTX.US,D,20211111,000000,4113200010,4474800011,4000200010,4090600010,0.00093137,0
+ADTX.US,D,20211112,000000,2757200007,3435200009,2712000007,3141400008,0.0039136,0
+ADTX.US,D,20211115,000000,3254400008,3254400008,2994500007,3051000008,0.000491254,0
+ADTX.US,D,20211116,000000,2960600007,3000376008,2689400007,2825000007,0.0010197,0
+ADTX.US,D,20211117,000000,2728950007,2779800007,2395600006,2486000006,0.00100622,0
+ADTX.US,D,20211118,000000,2508600006,2508600006,2350852006,2395600006,0.000470969,0
+ADTX.US,D,20211119,000000,2282600006,2644200007,2282600006,2508600006,0.000488263,0
+ADTX.US,D,20211122,000000,2576400006,2643748007,2327800006,2418200006,0.00047278,0
+ADTX.US,D,20211123,000000,2418200006,2440800006,2327800006,2327800006,0.000264662,0
+ADTX.US,D,20211124,000000,2350400006,2508600006,2305200006,2440800006,0.000264257,0
+ADTX.US,D,20211126,000000,2440800006,2621600007,2350400006,2531200006,0.000328439,0
+ADTX.US,D,20211129,000000,2508600006,2779800007,2440800006,2666800007,0.00100847,0
+ADTX.US,D,20211130,000000,2644200007,2757200007,2508600006,2644200007,0.000537571,0
+ADTX.US,D,20211201,000000,2260000006,2305200006,1830600005,1853200005,0.00451257,0
+ADTX.US,D,20211202,000000,1841900005,1895914005,1749240004,1841900005,0.000971373,0
+ADTX.US,D,20211203,000000,1841900005,1864726005,1769580004,1813198005,0.000859682,0
+ADTX.US,D,20211206,000000,1808000005,1859980005,1796700004,1830600005,0.000327123,0
+ADTX.US,D,20211207,000000,1863822005,1875800005,1803028005,1869020005,0.000724024,0
+ADTX.US,D,20211208,000000,1830826005,1920774005,1830600005,1884388005,0.00047391,0
+ADTX.US,D,20211209,000000,1875800005,1898400005,1828340005,1831956005,0.00055099,0
+ADTX.US,D,20211210,000000,1853200005,1859980005,1774100004,1782236004,0.000356528,0
+ADTX.US,D,20211213,000000,1808678005,1848454005,1632172004,1656580004,0.0017962,0
+ADTX.US,D,20211214,000000,1645280004,1678276004,1522562004,1525274004,0.000620038,0
+ADTX.US,D,20211215,000000,1532280004,1584260004,1464706004,1537704004,0.000866625,0
+ADTX.US,D,20211216,000000,1564146004,1577028004,1511262004,1519850004,0.000463782,0
+ADTX.US,D,20211217,000000,1511488004,1604600004,1469226004,1536800004,0.00104125,0
+ADTX.US,D,20211220,000000,1469226004,1507646004,1378600003,1400748004,0.000679386,0
+ADTX.US,D,20211221,000000,1412500004,1464480004,1383120003,1420410004,0.000529104,0
+ADTX.US,D,20211222,000000,1423574004,1533184004,1385606003,1473068004,0.000935757,0
+ADTX.US,D,20211223,000000,1497024004,1683700004,1465158004,1604826004,0.0108129,0
+ADTX.US,D,20211227,000000,1625392004,1699520004,1472390004,1553524004,0.00253403,0
+ADTX.US,D,20211228,000000,1582000004,1600080004,1243000003,1266052003,0.00396639,0
+ADTX.US,D,20211229,000000,1310800003,1360520003,1159380003,1265600003,0.00247178,0
+ADTX.US,D,20211230,000000,1243000003,1344474003,1188986003,1261984003,0.00131889,0
+ADTX.US,D,20211231,000000,1243000003,1310800003,1198478003,1211586003,0.000623844,0
+ADTX.US,D,20220103,000000,1204580003,1332496003,1204580003,1306732003,0.000495792,0
+ADTX.US,D,20220104,000000,1292720003,1292720003,1180398003,1244582003,0.000488286,0
+ADTX.US,D,20220105,000000,1232152003,1232152003,1093388003,1107852003,0.0008031,0
+ADTX.US,D,20220106,000000,1141526003,1141526003,1047510003,1127514003,0.000508289,0
+ADTX.US,D,20220107,000000,1100168003,1129774003,1073500003,1082540003,0.000310854,0
+ADTX.US,D,20220110,000000,1062200003,1062200003,1024458003,1042990003,0.000348568,0
+ADTX.US,D,20220111,000000,1062200003,1120960003,1040052003,1106948003,0.000381675,0
+ADTX.US,D,20220112,000000,1130000003,1136780003,1050900003,1059940003,0.000360593,0
+ADTX.US,D,20220113,000000,1084800003,1100620003,1028300003,1028300003,0.000281994,0
+ADTX.US,D,20220114,000000,1039600003,1039600003,977224002,1033950003,0.000367361,0
+ADTX.US,D,20220118,000000,1062200003,1079828003,994400002,997338002,0.00065203,0
+ADTX.US,D,20220119,000000,1017000003,1037114003,971800002,974738002,0.000379627,0
+ADTX.US,D,20220120,000000,1015870003,1016774003,965246002,993722002,0.000290538,0
+ADTX.US,D,20220121,000000,967506002,994174002,881400002,894056002,0.000557715,0
+ADTX.US,D,20220124,000000,858800002,881174002,779926002,818120002,0.000698681,0
+ADTX.US,D,20220125,000000,813600002,1035532003,813600002,1028074003,0.000432632,0
+ADTX.US,D,20220126,000000,992140002,1028300003,937900002,1026718003,0.000436031,0
+ADTX.US,D,20220127,000000,997790002,1050900003,888406002,896994002,0.000317271,0
+ADTX.US,D,20220128,000000,889988002,976320002,871343002,938126002,0.0002817,0
+ADTX.US,D,20220131,000000,971800002,1057680003,937900002,995530002,0.000379122,0
+ADTX.US,D,20220201,000000,1033724003,1064460003,994400002,1061974003,0.000259631,0
+ADTX.US,D,20220202,000000,1067624003,1073500003,954850002,963664002,0.000308847,0
+ADTX.US,D,20220203,000000,954850002,1017000003,883606327,949200002,0.000104199,0
+ADTX.US,D,20220204,000000,1017000003,1026040003,921854002,965698002,0.000122364,0
+ADTX.US,D,20220207,000000,949200002,1016548003,926600002,944228002,0.000125039,0
+ADTX.US,D,20220208,000000,945132002,971800002,928408002,971800002,0.0000666433,0
+ADTX.US,D,20220209,000000,949200002,1005700003,949200002,989880002,0.000125279,0
+ADTX.US,D,20220210,000000,971800002,1017000003,926600002,986716002,0.000143932,0
+ADTX.US,D,20220211,000000,971800002,974738002,926600002,929990002,0.000124996,0
+ADTX.US,D,20220214,000000,926600002,937900002,883660002,892926002,0.0000964769,0
+ADTX.US,D,20220215,000000,937448002,1017000003,902870002,958240002,0.000159649,0
+ADTX.US,D,20220216,000000,953042002,971800002,914170002,963664002,0.0000490641,0
+ADTX.US,D,20220217,000000,971800002,971800002,885920002,890440002,0.000124509,0
+ADTX.US,D,20220218,000000,890440002,971800002,836200002,836652002,0.000160075,0
+ADTX.US,D,20220222,000000,858800002,883660002,836200002,853150002,0.0000917017,0
+ADTX.US,D,20220223,000000,867162002,881400002,819250002,824448002,0.0000683314,0
+ADTX.US,D,20220224,000000,723426002,879140002,723200002,877558002,0.0000967898,0
+ADTX.US,D,20220225,000000,879140002,879140002,802300002,825578002,0.000220882,0
+ADTX.US,D,20220228,000000,768400002,836200002,768400002,832358002,0.000102355,0
+ADTX.US,D,20220301,000000,843658002,971800002,836200002,874168002,0.000522508,0
+ADTX.US,D,20220302,000000,904000002,935640002,861060002,922080002,0.000217197,0
+ADTX.US,D,20220303,000000,937900002,937900002,840946002,854280002,0.000176929,0
+ADTX.US,D,20220304,000000,880722002,881400002,802305652,817216002,0.0000991159,0
+ADTX.US,D,20220307,000000,813600002,824900002,747834002,757100002,0.000205724,0
+ADTX.US,D,20220308,000000,757100002,804735152,757100002,775180002,0.000102731,0
+ADTX.US,D,20220309,000000,768400002,872360002,768400002,847500002,0.000353449,0
+ADTX.US,D,20220310,000000,821962002,858800002,791000002,850212002,0.000149523,0
+ADTX.US,D,20220311,000000,926600002,926600002,836200002,847274002,0.0000783424,0
+ADTX.US,D,20220314,000000,847274002,855410002,774954002,779474002,0.000247444,0
+ADTX.US,D,20220315,000000,779700002,847048002,779700002,804560002,0.000106272,0
+ADTX.US,D,20220316,000000,803204002,870100002,791000002,865580002,0.000241769,0
+ADTX.US,D,20220317,000000,846596002,904000002,846596002,858800002,0.000164822,0
+ADTX.US,D,20220318,000000,881400002,1023780003,875750002,960500002,0.000697963,0
+ADTX.US,D,20220321,000000,1003440003,1053160003,960500002,1041860003,0.000732487,0
+ADTX.US,D,20220322,000000,1062200003,1062200003,994400002,1003440003,0.000206871,0
+ADTX.US,D,20220323,000000,994400002,1197800003,981970002,1150114003,0.00121913,0
+ADTX.US,D,20220324,000000,1073500003,1231700003,1007960003,1166612003,0.00267958,0
+ADTX.US,D,20220325,000000,1087060003,1152600003,1006378003,1033498003,0.000355407,0
+ADTX.US,D,20220328,000000,994400002,1035080003,960726002,967280002,0.000175947,0
+ADTX.US,D,20220329,000000,963890002,994400002,928860002,957562002,0.000222118,0
+ADTX.US,D,20220330,000000,953268002,994400002,926600002,958466002,0.000274968,0
+ADTX.US,D,20220331,000000,994400002,1061748003,971800002,1031690003,0.000412792,0
+ADTX.US,D,20220401,000000,1017000003,1050900003,949200002,1001180003,0.000519757,0
+ADTX.US,D,20220404,000000,1017000003,1039600003,972704002,1006830003,0.000119453,0
+ADTX.US,D,20220405,000000,1006830003,1152600003,1006830003,1050900003,0.00146563,0
+ADTX.US,D,20220406,000000,1040730003,1040730003,938126002,952138002,0.000275941,0
+ADTX.US,D,20220407,000000,952138002,1015870003,870100002,971800002,0.000379658,0
+ADTX.US,D,20220408,000000,980162002,980162002,881400002,926600002,0.000157171,0
+ADTX.US,D,20220411,000000,904000002,915300002,859026002,886146002,0.00010289,0
+ADTX.US,D,20220412,000000,904000002,926600002,823092002,840720002,0.00017715,0
+ADTX.US,D,20220413,000000,843884002,902192002,824900002,885694002,0.000184024,0
+ADTX.US,D,20220414,000000,859026002,901740002,836426002,897220002,0.000119651,0
+ADTX.US,D,20220418,000000,967506002,967506002,768400002,795520002,0.000330555,0
+ADTX.US,D,20220419,000000,791000002,876880002,791000002,857444002,0.000124688,0
+ADTX.US,D,20220420,000000,858800002,876880002,840268002,857218002,0.0000563867,0
+ADTX.US,D,20220421,000000,847500002,869874002,763880002,775406002,0.0001682,0
+ADTX.US,D,20220422,000000,797328002,813374002,757100002,783316002,0.0000490331,0
+ADTX.US,D,20220425,000000,771564002,813374002,771564002,798910002,0.0000404119,0
+ADTX.US,D,20220426,000000,809080002,809080002,767044002,768174002,0.0000287203,0
+ADTX.US,D,20220427,000000,779248002,779248002,748286002,752128002,0.0000448845,0
+ADTX.US,D,20220428,000000,745800002,747382002,683650002,733596002,0.000231811,0
+ADTX.US,D,20220429,000000,745800002,757100002,712126002,723652002,0.0000939411,0
+ADTX.US,D,20220502,000000,745800002,754840002,707606002,737212002,0.0000634371,0
+ADTX.US,D,20220503,000000,745800002,768174002,738794002,748964002,0.0000270924,0
+ADTX.US,D,20220504,000000,768400002,813600002,729076002,812018002,0.000103534,0
+ADTX.US,D,20220505,000000,791000002,858800002,776762002,833488002,0.0000338889,0
+ADTX.US,D,20220506,000000,833940002,833940002,754388002,813826002,0.000132577,0
+ADTX.US,D,20220509,000000,767270002,800040002,723200002,763880002,0.0000652774,0
+ADTX.US,D,20220510,000000,774276002,774276002,700600002,713256002,0.000103203,0
+ADTX.US,D,20220511,000000,718002002,723200002,660824002,680034002,0.000103106,0
+ADTX.US,D,20220512,000000,659694002,678000002,566130001,612686002,0.000192177,0
+ADTX.US,D,20220513,000000,606810002,683650002,606810002,657208002,0.0000875154,0
+ADTX.US,D,20220516,000000,655400002,704216002,632800002,666700002,0.0000983818,0
+ADTX.US,D,20220517,000000,655626002,729754002,545112001,607940002,0.000761458,0
+ADTX.US,D,20220518,000000,610200002,621726002,572006001,572006001,0.0000663119,0
+ADTX.US,D,20220519,000000,598900001,632800002,598900001,610200002,0.0000904305,0
+ADTX.US,D,20220520,000000,609296002,684780002,579690001,610200002,0.0000994787,0
+ADTX.US,D,20220523,000000,640710002,653140002,587600001,610426002,0.0000540805,0
+ADTX.US,D,20220524,000000,605680002,632800002,567373001,586244001,0.000145329,0
+ADTX.US,D,20220525,000000,632800002,632800002,572458001,583080001,0.000120866,0
+ADTX.US,D,20220526,000000,632800002,632800002,578560001,612686002,0.0000552796,0
+ADTX.US,D,20220527,000000,587600001,668508002,587600001,655400002,0.0000985132,0
+ADTX.US,D,20220531,000000,635738002,664666002,610200002,638676002,0.0000775938,0
+ADTX.US,D,20220601,000000,655400002,711222002,621500002,657660002,0.000121364,0
+ADTX.US,D,20220602,000000,678000002,678000002,595284001,655626002,0.000185789,0
+ADTX.US,D,20220603,000000,657660002,678000002,655400002,666700002,0.000114334,0
+ADTX.US,D,20220606,000000,657660002,666248002,635060002,652236002,0.0000499933,0
+ADTX.US,D,20220607,000000,700600002,700600002,613138002,640032002,0.000159615,0
+ADTX.US,D,20220608,000000,578786001,689074002,575170001,678000002,0.000187703,0
+ADTX.US,D,20220609,000000,663310002,791000002,610200002,673254002,0.000637224,0
+ADTX.US,D,20220610,000000,652688002,768400002,610200002,619466002,0.000267135,0
+ADTX.US,D,20220613,000000,587600001,609974002,442056001,454712001,0.000511692,0
+ADTX.US,D,20220614,000000,474600001,717324002,465786001,560254001,0.00302564,0
+ADTX.US,D,20220615,000000,565000001,587600001,404540001,404540001,0.00172418,0
+ADTX.US,D,20220616,000000,427140001,427140001,353012001,359340001,0.00131054,0
+ADTX.US,D,20220617,000000,361600001,371767176,314140001,314140001,0.00155551,0
+ADTX.US,D,20220621,000000,327474001,336740001,313688001,314366001,0.000654353,0
+ADTX.US,D,20220622,000000,339000001,390076001,280692001,301258001,0.00447802,0
+ADTX.US,D,20220623,000000,301258001,334480001,284986001,329960001,0.00552147,0
+ADTX.US,D,20220624,000000,330638001,379454001,316400001,345780001,0.00344516,0
+ADTX.US,D,20220627,000000,379454001,379454001,339000001,353012001,0.00112053,0
+ADTX.US,D,20220628,000000,342390001,357080001,320920001,323406001,0.00118037,0
+ADTX.US,D,20220629,000000,327926001,596640001,327926001,452000001,0.0123574,0
+ADTX.US,D,20220630,000000,321598001,383748001,316400001,323406001,0.00444548,0
+ADTX.US,D,20220701,000000,327700001,361600001,318660001,329282001,0.00239053,0
+ADTX.US,D,20220705,000000,334480001,339000001,293800001,313236001,0.00127079,0
+ADTX.US,D,20220706,000000,320920001,384200001,316400001,340808001,0.00330895,0
+ADTX.US,D,20220707,000000,348040001,369284001,335610001,361600001,0.0012334,0
+ADTX.US,D,20220708,000000,564774001,777440002,531326001,542400001,0.082515,0
+ADTX.US,D,20220711,000000,505788001,506240001,415388001,450870001,0.00950714,0
+ADTX.US,D,20220712,000000,414710001,470080001,387364001,440700001,0.00410411,0
+ADTX.US,D,20220713,000000,429400001,429400001,384426001,389850001,0.00293478,0
+ADTX.US,D,20220714,000000,414032001,414258001,372900001,382392001,0.00353523,0
+ADTX.US,D,20220715,000000,391432001,397760001,372900001,392110001,0.00170246,0
+ADTX.US,D,20220718,000000,366346001,409060001,361600001,384878001,0.00180185,0
+ADTX.US,D,20220719,000000,361600001,424880001,361600001,405896001,0.00302543,0
+ADTX.US,D,20220720,000000,395500001,438440001,385782001,418552001,0.00166712,0
+ADTX.US,D,20220721,000000,406574001,429400001,391206001,424202001,0.00119197,0
+ADTX.US,D,20220722,000000,418100001,474600001,390980001,391432001,0.00127508,0
+ADTX.US,D,20220725,000000,384426001,406551401,361600001,366120001,0.000955583,0
+ADTX.US,D,20220726,000000,383748001,383748001,339000001,343294001,0.00117963,0
+ADTX.US,D,20220727,000000,348944001,354820001,339000001,344650001,0.000837865,0
+ADTX.US,D,20220728,000000,365894001,365894001,344650001,352108001,0.000810965,0
+ADTX.US,D,20220729,000000,353464001,376742001,339226001,356402001,0.000546702,0
+ADTX.US,D,20220801,000000,361600001,363860001,339000001,345554001,0.000499596,0
+ADTX.US,D,20220802,000000,346232001,361148001,339226001,345102001,0.000626534,0
+ADTX.US,D,20220803,000000,344876001,406800001,344650001,372900001,0.00109373,0
+ADTX.US,D,20220804,000000,371318001,401376001,369736001,384878001,0.000682811,0
+ADTX.US,D,20220805,000000,384200001,402054001,384200001,386008001,0.000331882,0
+ADTX.US,D,20220808,000000,402280001,402280001,364086001,370640001,0.000559923,0
+ADTX.US,D,20220809,000000,393240001,393240001,350074001,355724001,0.00125204,0
+ADTX.US,D,20220810,000000,359340001,384200001,353690001,364086001,0.000496082,0
+ADTX.US,D,20220811,000000,364086001,400020001,363636826,385104001,0.000992525,0
+ADTX.US,D,20220812,000000,406800001,420360001,384200001,394596001,0.000901663,0
+ADTX.US,D,20220815,000000,368380001,393918001,366572001,384200001,0.000486626,0
+ADTX.US,D,20220816,000000,372674001,404540001,361600001,384200001,0.000561248,0
+ADTX.US,D,20220817,000000,395500001,395500001,367250001,369736001,0.000332713,0
+ADTX.US,D,20220818,000000,370640001,384200001,361600001,362504001,0.000712458,0
+ADTX.US,D,20220819,000000,364764001,440700001,350526001,429400001,0.00213428,0
+ADTX.US,D,20220822,000000,426914001,426914001,363182001,376290001,0.000795095,0
+ADTX.US,D,20220823,000000,367702001,396178001,367702001,376968001,0.000259382,0
+ADTX.US,D,20220824,000000,375386001,386234001,367702001,377194001,0.000338664,0
+ADTX.US,D,20220825,000000,384200001,406574001,373126001,375386001,0.000568044,0
+ADTX.US,D,20220826,000000,375386001,379680001,357080001,357306001,0.000702848,0
+ADTX.US,D,20220829,000000,355950001,369962001,352560001,352560001,0.000619843,0
+ADTX.US,D,20220830,000000,354820001,359114001,345780001,348040001,0.000186035,0
+ADTX.US,D,20220831,000000,367702001,367702001,339678001,344876001,0.000255932,0
+ADTX.US,D,20220901,000000,351204001,353690001,319112001,326118001,0.000514061,0
+ADTX.US,D,20220902,000000,339000001,339000001,316400001,318660001,0.00048878,0
+ADTX.US,D,20220906,000000,318660001,321479351,289280001,289958001,0.000898499,0
+ADTX.US,D,20220907,000000,293800001,348492001,281370001,315948001,0.00139285,0
+ADTX.US,D,20220908,000000,315496001,323180001,307588826,316400001,0.000203813,0
+ADTX.US,D,20220909,000000,316400001,497200001,310978826,433468001,0.0118332,0
+ADTX.US,D,20220912,000000,454938001,562288001,370188001,391206001,0.0205336,0
+ADTX.US,D,20220913,000000,382618001,913040002,343746001,836200002,0.10858,0
+ADTX.US,D,20220914,000000,1238028003,1287748003,485900001,516636001,0.19571,0
+ADTX.US,D,20220915,000000,542852001,546016001,395952001,469628001,0.0937109,0
+ADTX.US,D,20220916,000000,254928001,257188001,194360000,194812000,0.182327,0
+ADTX.US,D,20220919,000000,198880000,211084001,173116000,196168000,0.0648767,0
+ADTX.US,D,20220920,000000,185320000,198880000,172664000,189388000,0.061184,0
+ADTX.US,D,20220921,000000,185320000,187580000,159104000,162720000,0.0278586,0
+ADTX.US,D,20220922,000000,162720000,165884000,138791120,139216000,0.038654,0
+ADTX.US,D,20220923,000000,131532000,131532000,116616000,120232000,0.0304506,0
+ADTX.US,D,20220926,000000,143284000,164076000,131984000,137860000,0.70941,0
+ADTX.US,D,20220927,000000,131984000,151420000,122492000,146900000,0.0715763,0
+ADTX.US,D,20220928,000000,142832000,149141920,134470000,138312000,0.0281222,0
+ADTX.US,D,20220929,000000,151872000,186224000,146900000,152776000,0.560925,0
+ADTX.US,D,20220930,000000,147804000,169500000,142380000,153228000,0.0881825,0
+ADTX.US,D,20221003,000000,158652000,186676000,149160000,181704000,0.20083,0
+ADTX.US,D,20221004,000000,187128000,194360000,163624000,165884000,0.0513167,0
+ADTX.US,D,20221005,000000,167692000,171308000,145544000,149612000,0.030811,0
+ADTX.US,D,20221006,000000,151420000,162720000,144640000,149612000,0.0363868,0
+ADTX.US,D,20221007,000000,183512000,202044001,164076000,164528000,0.806034,0
+ADTX.US,D,20221010,000000,156844000,157748000,140572000,143284000,0.0315992,0
+ADTX.US,D,20221011,000000,142832000,143731480,129131880,139668000,0.0239754,0
+ADTX.US,D,20221012,000000,149612000,156392000,134244000,140572000,0.0963745,0
+ADTX.US,D,20221013,000000,131080000,137408000,127916000,134244000,0.0164957,0
+ADTX.US,D,20221014,000000,144640000,150516000,131080000,133340000,0.0471539,0
+ADTX.US,D,20221017,000000,137408000,137634000,127464000,132888000,0.0129336,0
+ADTX.US,D,20221018,000000,138764000,141024000,132436000,135600000,0.011769,0
+ADTX.US,D,20221019,000000,132888000,147804000,118876000,146448000,0.0269346,0
+ADTX.US,D,20221020,000000,136504000,144188000,131080000,138764000,0.00983329,0
+ADTX.US,D,20221021,000000,150968000,155488000,132436000,135600000,0.0739535,0
+ADTX.US,D,20221024,000000,136956000,140120000,127916000,139668000,0.0127764,0
+ADTX.US,D,20221025,000000,136504000,139216000,131080000,135600000,0.0138775,0
+ADTX.US,D,20221026,000000,131984000,136052000,128820000,130176000,0.0153705,0
+ADTX.US,D,20221027,000000,129724000,131080000,122040000,122492000,0.00781305,0
+ADTX.US,D,20221028,000000,122944000,126103480,119780000,121136000,0.0092363,0
+ADTX.US,D,20221031,000000,118876000,125656000,114356000,121588000,0.011003,0
+ADTX.US,D,20221101,000000,119780000,122944000,109384000,110288000,0.011364,0
+ADTX.US,D,20221102,000000,108480000,108480000,99440000,100796000,0.0117374,0
+ADTX.US,D,20221103,000000,98988000,108028000,94920000,101248000,0.00930435,0
+ADTX.US,D,20221104,000000,99440000,101700000,91756000,92660000,0.00774504,0
+ADTX.US,D,20221107,000000,87688000,89948000,84072000,86332000,0.00987154,0
+ADTX.US,D,20221108,000000,84976000,87683480,79552000,81360000,0.00576517,0
+ADTX.US,D,20221109,000000,79552000,81360000,70964000,71416000,0.00715188,0
+ADTX.US,D,20221110,000000,72772000,88592000,72772000,83620000,0.0182651,0
+ADTX.US,D,20221111,000000,84524000,87236000,79552000,83168000,0.00420876,0
+ADTX.US,D,20221114,000000,81812000,88592000,81812000,83620000,0.00485694,0
+ADTX.US,D,20221115,000000,84976000,88592000,82268520,84072000,0.00437263,0
+ADTX.US,D,20221116,000000,83168000,86295840,77744000,79100000,0.00381338,0
+ADTX.US,D,20221117,000000,79552000,82264000,72320000,74580000,0.00470227,0
+ADTX.US,D,20221118,000000,75032000,78648000,74580000,76614000,0.00159404,0
+ADTX.US,D,20221121,000000,75484000,77744000,74128000,76388000,0.00151907,0
+ADTX.US,D,20221122,000000,76840000,76840000,72320000,76388000,0.0025153,0
+ADTX.US,D,20221123,000000,76388000,79100000,76388000,79100000,0.00209816,0
+ADTX.US,D,20221125,000000,77744000,81812000,77522520,79552000,0.00112847,0
+ADTX.US,D,20221128,000000,80004000,80908000,77744000,79100000,0.00123522,0
+ADTX.US,D,20221129,000000,77744000,81360000,77744000,80004000,0.0016815,0
+ADTX.US,D,20221130,000000,79552000,81812000,77292000,80908000,0.0031142,0
+ADTX.US,D,20221201,000000,79100000,80908000,77341720,80004000,0.0010719,0
+ADTX.US,D,20221202,000000,77292000,80456000,76840000,80456000,0.00221006,0
+ADTX.US,D,20221205,000000,82264000,82264000,77495400,78196000,0.00275451,0
+ADTX.US,D,20221206,000000,78648000,79100000,74580000,76388000,0.00171181,0
+ADTX.US,D,20221207,000000,75032000,78196000,74580000,76388000,0.00245586,0
+ADTX.US,D,20221208,000000,77744000,78648000,74580000,75484000,0.00108522,0
+ADTX.US,D,20221209,000000,75484000,75484000,72772000,74128000,0.000966703,0
+ADTX.US,D,20221212,000000,73676000,78648000,72320000,72320000,0.00166449,0
+ADTX.US,D,20221213,000000,73224000,75032000,70964000,73224000,0.000989668,0
+ADTX.US,D,20221214,000000,73676000,74128000,71416000,72320000,0.00100227,0
+ADTX.US,D,20221215,000000,71416000,75384560,71416000,73676000,0.00100787,0
+ADTX.US,D,20221216,000000,73224000,73495200,69156000,70964000,0.00112741,0
+ADTX.US,D,20221219,000000,74580000,74580000,65540000,65540000,0.00162566,0
+ADTX.US,D,20221220,000000,62376000,65088000,49720000,53336000,0.00545944,0
+ADTX.US,D,20221221,000000,54240000,54692000,51980000,52432000,0.00098188,0
+ADTX.US,D,20221222,000000,52585680,54240000,49720000,54240000,0.00189663,0
+ADTX.US,D,20221223,000000,54240000,56016360,50262400,51076000,0.00107533,0
+ADTX.US,D,20221227,000000,50172000,50172000,46104000,47460000,0.00214907,0
+ADTX.US,D,20221228,000000,47731200,49213760,45200000,46104000,0.00150882,0
+ADTX.US,D,20221229,000000,45652000,55596000,45652000,54240000,0.0031642,0
+ADTX.US,D,20221230,000000,53788000,54692000,51528000,52187920,0.00145369,0
+ADTX.US,D,20230103,000000,49720000,83620000,49720000,71416000,0.0509699,0
+ADTX.US,D,20230104,000000,65540000,67112960,57856000,65992000,0.00902723,0
+ADTX.US,D,20230105,000000,66896000,67348000,62376000,65992000,0.00304838,0
+ADTX.US,D,20230106,000000,66891480,66896000,54244520,59103520,0.00657842,0
+ADTX.US,D,20230109,000000,58760000,60116000,56500000,58308000,0.00332588,0
+ADTX.US,D,20230110,000000,58760000,62828000,56500000,61924000,0.00413132,0
+ADTX.US,D,20230111,000000,63280000,63284520,58760000,60568000,0.00386847,0
+ADTX.US,D,20230112,000000,62828000,63732000,60120520,62376000,0.00259544,0
+ADTX.US,D,20230113,000000,60568000,63727480,59664000,62376000,0.00182553,0
+ADTX.US,D,20230117,000000,65540000,69156000,61924000,67800000,0.0105982,0
+ADTX.US,D,20230118,000000,67800000,68930000,61020000,62828000,0.00538331,0
+ADTX.US,D,20230119,000000,65088000,65088000,59664000,60120520,0.00453944,0
+ADTX.US,D,20230120,000000,61020000,68704000,61020000,65992000,0.00356305,0
+ADTX.US,D,20230123,000000,65540000,73224000,64636000,70060000,0.00963676,0
+ADTX.US,D,20230124,000000,70964000,72320000,65992000,66444000,0.00457929,0
+ADTX.US,D,20230125,000000,67348000,70846480,65540000,68026000,0.00189238,0
+ADTX.US,D,20230126,000000,66896000,69608000,64184000,65992000,0.00243849,0
+ADTX.US,D,20230127,000000,65540000,67800000,58760000,61472000,0.00288298,0
+ADTX.US,D,20230130,000000,62828000,62828000,60116000,60572520,0.0016834,0
+ADTX.US,D,20230131,000000,60568000,63280000,60568000,61472000,0.00103955,0
+ADTX.US,D,20230201,000000,62828000,63732000,61020000,62376000,0.00155504,0
+ADTX.US,D,20230202,000000,65088000,68247480,63732000,65088000,0.00445798,0
+ADTX.US,D,20230203,000000,65992000,74494120,63736520,68478000,0.0166253,0
+ADTX.US,D,20230206,000000,73676000,73676000,63280000,66444000,0.00790165,0
+ADTX.US,D,20230207,000000,64636000,66444000,60568000,62828000,0.0041078,0
+ADTX.US,D,20230208,000000,61924000,66421400,60116000,62828000,0.00220033,0
+ADTX.US,D,20230209,000000,62828000,65540000,54240000,59212000,0.00538137,0
+ADTX.US,D,20230210,000000,58760000,58760000,56500000,56952000,0.001484,0
+ADTX.US,D,20230213,000000,56500000,58760000,56500000,57404000,0.000820619,0
+ADTX.US,D,20230214,000000,57404000,62823480,56500000,61878800,0.00330546,0
+ADTX.US,D,20230215,000000,61924000,61924000,57404000,58760000,0.00133761,0
+ADTX.US,D,20230216,000000,58321560,59664000,58308000,58308000,0.000769092,0
+ADTX.US,D,20230217,000000,56952000,59664000,56500000,56952000,0.00166307,0
+ADTX.US,D,20230221,000000,56500000,59221040,55144000,55144000,0.00127615,0
+ADTX.US,D,20230222,000000,54692000,56952000,52884000,53788000,0.00125973,0
+ADTX.US,D,20230223,000000,55596000,58760000,50172000,53336000,0.00292873,0
+ADTX.US,D,20230224,000000,51528000,53788000,51202560,53336000,0.000849491,0
+ADTX.US,D,20230227,000000,51980000,56048000,51980000,54240000,0.00109548,0
+ADTX.US,D,20230228,000000,54692000,54692000,51076000,51076000,0.000997455,0
+ADTX.US,D,20230301,000000,53336000,53336000,50172000,51980000,0.000932632,0
+ADTX.US,D,20230302,000000,51980000,53336000,49720000,53336000,0.00112081,0
+ADTX.US,D,20230303,000000,53336000,53336000,51076000,51528000,0.000649778,0
+ADTX.US,D,20230306,000000,51980000,52432000,50624000,51076000,0.00172603,0
+ADTX.US,D,20230307,000000,50624000,52427480,49720000,51980000,0.00108103,0
+ADTX.US,D,20230308,000000,51076000,51076000,49268000,50172000,0.00090407,0
+ADTX.US,D,20230309,000000,51528000,51528000,47912000,47912000,0.000854491,0
+ADTX.US,D,20230310,000000,48590000,48816000,47008000,48138000,0.00112323,0
+ADTX.US,D,20230313,000000,47912000,48364000,46104000,47460000,0.00051761,0
+ADTX.US,D,20230314,000000,47460000,50126800,46556000,46556000,0.000471017,0
+ADTX.US,D,20230315,000000,45652000,48391120,45200000,45200000,0.000941261,0
+ADTX.US,D,20230316,000000,45200000,46104000,43175040,44748000,0.00180256,0
+ADTX.US,D,20230317,000000,45200000,45200000,40680000,40680000,0.00256738,0
+ADTX.US,D,20230320,000000,41584000,41584000,39776000,40002000,0.000698119,0
+ADTX.US,D,20230321,000000,39780520,41480040,39780520,40680000,0.000287632,0
+ADTX.US,D,20230322,000000,41136520,43188600,39780520,41132000,0.00034969,0
+ADTX.US,D,20230323,000000,41132000,41584000,38266320,40110480,0.000695243,0
+ADTX.US,D,20230324,000000,37538600,40169240,37534080,38612100,0.000428805,0
+ADTX.US,D,20230327,000000,41584000,41584000,38727360,39324000,0.000362212,0
+ADTX.US,D,20230328,000000,39766960,42930960,39324000,39776000,0.000254535,0
+ADTX.US,D,20230329,000000,40680000,41448400,39776000,40020645,0.000663495,0
+ADTX.US,D,20230330,000000,40386200,40634800,40142120,40634800,0.000238141,0
+ADTX.US,D,20230331,000000,39776000,41579480,39776000,41197540,0.000778584,0
+ADTX.US,D,20230403,000000,41199800,41199800,38759000,41086800,0.000793185,0
+ADTX.US,D,20230404,000000,40454000,40454000,37615440,38194000,0.000407168,0
+ADTX.US,D,20230405,000000,37606400,40408800,37606400,38420000,0.000326924,0
+ADTX.US,D,20230406,000000,39387280,39387280,37534080,39007600,0.000496969,0
+ADTX.US,D,20230410,000000,41584000,41584000,37809800,39685600,0.000382898,0
+ADTX.US,D,20230411,000000,38424520,40363600,38420000,40223480,0.000324358,0
+ADTX.US,D,20230412,000000,39776000,40228000,38872000,38872000,0.000375376,0
+ADTX.US,D,20230413,000000,38424520,40173760,38194000,38207560,0.000546991,0
+ADTX.US,D,20230414,000000,37968000,40228000,37746520,39550000,0.000717389,0
+ADTX.US,D,20230417,000000,38876520,42049560,38876520,41398680,0.00139391,0
+ADTX.US,D,20230418,000000,40680000,43392000,40680000,42940000,0.00115721,0
+ADTX.US,D,20230419,000000,41584000,42483480,38872000,38872000,0.0011263,0
+ADTX.US,D,20230420,000000,40228000,86332000,40228000,45652000,0.680676,0
+ADTX.US,D,20230421,000000,40680000,40680000,33900000,35708000,0.0385103,0
+ADTX.US,D,20230424,000000,33240080,35256000,30781200,32670560,0.0138738,0
+ADTX.US,D,20230425,000000,31689720,32544000,27572000,31400440,0.0124179,0
+ADTX.US,D,20230426,000000,31188000,31594800,28033040,28471480,0.00496446,0
+ADTX.US,D,20230427,000000,28024000,29664760,27169720,28566400,0.0035823,0
+ADTX.US,D,20230428,000000,28476000,28476000,26234080,26523360,0.00537975,0
+ADTX.US,D,20230501,000000,27120000,28476000,27120000,28250000,0.00321026,0
+ADTX.US,D,20230502,000000,28417240,28873760,26518840,26668000,0.00333276,0
+ADTX.US,D,20230503,000000,28001400,28010553,26265720,27359560,0.00175318,0
+ADTX.US,D,20230504,000000,28476000,31188000,27359560,29845560,0.00389033,0
+ADTX.US,D,20230505,000000,37064000,37154400,28476000,30234280,0.182425,0
+ADTX.US,D,20230508,000000,29416160,30736000,27576520,28485040,0.0133336,0
+ADTX.US,D,20230509,000000,27630760,27888400,25813720,26270240,0.0148237,0
+ADTX.US,D,20230510,000000,25813720,27572000,25764000,26130120,0.00506811,0
+ADTX.US,D,20230511,000000,26577600,28539280,25990000,28430800,0.00342929,0
+ADTX.US,D,20230512,000000,28928000,28928000,26225040,26668000,0.00362714,0
+ADTX.US,D,20230515,000000,27526800,27572000,25538000,26478160,0.00229497,0
+ADTX.US,D,20230516,000000,25786600,26216000,24860000,25574160,0.0028471,0
+ADTX.US,D,20230517,000000,25312000,26206960,24950400,25691680,0.00223274,0
+ADTX.US,D,20230518,000000,26668000,26668000,25049840,25312000,0.0011796,0
+ADTX.US,D,20230519,000000,25266800,26577600,24860000,26216000,0.00135511,0
+ADTX.US,D,20230522,000000,26668000,26668000,25538000,26342560,0.00212026,0
+ADTX.US,D,20230523,000000,25786600,26668000,25764000,25999040,0.00220825,0
+ADTX.US,D,20230524,000000,26216000,28665840,25312000,27572000,0.00356477,0
+ADTX.US,D,20230525,000000,27120000,27920040,26668000,27382160,0.00126292,0
+ADTX.US,D,20230526,000000,26894000,27572000,26216000,27029600,0.00100668,0
+ADTX.US,D,20230530,000000,26668000,27522280,25538000,27110960,0.00128084,0
+ADTX.US,D,20230531,000000,27572000,27572000,25990000,27567480,0.00119176,0
+ADTX.US,D,20230601,000000,27124520,27481600,24860000,26301880,0.00183356,0
+ADTX.US,D,20230602,000000,26301880,27120000,26216000,26663480,0.000706725,0
+ADTX.US,D,20230605,000000,26663480,28928000,26663480,27888400,0.00154092,0
+ADTX.US,D,20230606,000000,28476000,28476000,26668000,27120000,0.00147873,0
+ADTX.US,D,20230607,000000,27802520,28024000,26668000,27517760,0.00107557,0
+ADTX.US,D,20230608,000000,27572000,28024000,26672520,27120000,0.000841172,0
+ADTX.US,D,20230609,000000,27544880,27544880,26668000,27120000,0.00109185,0
+ADTX.US,D,20230612,000000,27120000,27120000,26442000,27110960,0.00182413,0
+ADTX.US,D,20230613,000000,27120000,28019480,26216000,27798000,0.00189139,0
+ADTX.US,D,20230614,000000,27120000,27481600,26216000,26668000,0.00130798,0
+ADTX.US,D,20230615,000000,26225040,27029600,25764000,26708680,0.00111555,0
+ADTX.US,D,20230616,000000,26668000,27120000,26112040,26112040,0.00221643,0
+ADTX.US,D,20230620,000000,26134640,27386680,25764000,26668000,0.00783993,0
+ADTX.US,D,20230621,000000,27115480,27115480,24860000,25004640,0.00266794,0
+ADTX.US,D,20230622,000000,25596760,26216000,24408000,25461160,0.00264741,0
+ADTX.US,D,20230623,000000,25764000,25764000,21289200,22595480,0.00478537,0
+ADTX.US,D,20230626,000000,21696000,22084720,20792000,20801040,0.00221938,0
+ADTX.US,D,20230627,000000,20385200,20385200,18586240,19074400,0.00468626,0
+ADTX.US,D,20230628,000000,18532000,20340000,18532000,20114000,0.00290103,0
+ADTX.US,D,20230629,000000,20037160,20335480,19440520,19445040,0.00156639,0
+ADTX.US,D,20230630,000000,20416840,20792000,19024680,20340000,0.00342103,0
+ADTX.US,D,20230703,000000,20340000,20340000,19237120,20340000,0.00035438,0
+ADTX.US,D,20230705,000000,20340000,20792000,19752400,20340000,0.00148393,0
+ADTX.US,D,20230706,000000,20019080,20340000,18758000,20240560,0.00204803,0
+ADTX.US,D,20230707,000000,20222480,20222480,19436000,20181800,0.000812035,0
+ADTX.US,D,20230710,000000,19888000,20340000,19445040,19729800,0.00125205,0
+ADTX.US,D,20230711,000000,20340000,20340000,19521880,20330960,0.0014153,0
+ADTX.US,D,20230712,000000,20330960,20340000,19680080,19888000,0.00110154,0
+ADTX.US,D,20230713,000000,20114000,20335480,19775000,19883480,0.000998075,0
+ADTX.US,D,20230714,000000,19888000,19888000,18984000,19187400,0.00555081,0
+ADTX.US,D,20230717,000000,19024680,19436000,18590760,19205480,0.00242714,0
+ADTX.US,D,20230718,000000,18984000,19842800,18889080,19395320,0.0015869,0
+ADTX.US,D,20230719,000000,19345600,19842800,18762520,19359160,0.00152369,0
+ADTX.US,D,20230720,000000,19359160,19436000,18310520,18974960,0.00111119,0
+ADTX.US,D,20230721,000000,19399840,19408880,18170400,18419000,0.00149506,0
+ADTX.US,D,20230724,000000,18532000,18839360,17722920,17722920,0.00191946,0
+ADTX.US,D,20230725,000000,18093560,18486800,17727440,18080000,0.000767787,0
+ADTX.US,D,20230726,000000,18080000,18486800,17646080,17863040,0.00109579,0
+ADTX.US,D,20230727,000000,17854000,18080000,17628000,17628000,0.00122077,0
+ADTX.US,D,20230728,000000,17673200,18486800,17637040,18080000,0.00129741,0
+ADTX.US,D,20230731,000000,18080000,18080000,17722920,17967000,0.000639845,0
+ADTX.US,D,20230801,000000,18080000,18532000,17777160,18351200,0.00262256,0
+ADTX.US,D,20230802,000000,17763600,18346680,17632520,17899200,0.00178353,0
+ADTX.US,D,20230803,000000,18984000,18984000,17176000,17849480,0.0031819,0
+ADTX.US,D,20230804,000000,18080000,18306000,17176000,17587320,0.00189668,0
+ADTX.US,D,20230807,000000,17176000,18080000,16945480,16995200,0.00247705,0
+ADTX.US,D,20230808,000000,17225720,17225720,15910400,16724000,0.001059,0
+ADTX.US,D,20230809,000000,16724000,17013280,16050520,16366920,0.000871637,0
+ADTX.US,D,20230810,000000,16181600,16181600,15241440,15469700,0.00192143,0
+ADTX.US,D,20230811,000000,15368000,15368000,14464000,14825600,0.00206612,0
+ADTX.US,D,20230814,000000,13862840,14916000,13862840,14509200,0.00170707,0
+ADTX.US,D,20230815,000000,14459480,14459480,12918160,13786000,0.00421719,0
+ADTX.US,D,20230816,000000,13560000,13786000,12882000,13731760,0.00111022,0
+ADTX.US,D,20230817,000000,13700120,22374000,12927200,18057400,0.30093,0
+ADTX.US,D,20230818,000000,20340000,29956300,18430300,19097000,2.75296,0
+ADTX.US,D,20230821,000000,15684400,16780500,13548700,13560000,0.128756,0
+ADTX.US,D,20230822,000000,12701200,13413100,11209600,11311300,0.0524823,0
+ADTX.US,D,20230823,000000,11074000,16339800,11051400,11932800,0.456301,0
+ADTX.US,D,20230824,000000,12689900,13243600,10441991,11141800,0.167489,0
+ADTX.US,D,20230825,000000,10622000,11446900,10259948,10294300,0.138999,0
+ADTX.US,D,20230828,000000,10283000,10283000,8294200,8610600,0.142574,0
+ADTX.US,D,20230829,000000,8983500,11548600,8566869,9831000,0.144569,0
+ADTX.US,D,20230830,000000,12113600,15447100,10261078,11074000,0.413365,0
+ADTX.US,D,20230831,000000,10949700,76930400,10509000,62150000,1.51344,0
+ADTX.US,D,20230901,000000,37290000,60737500,28261300,46736800,1.58074,0
+ADTX.US,D,20230905,000000,40680000,49440551,33278500,41584000,0.590421,0
+ADTX.US,D,20230906,000000,42160300,46640750,36160000,37233500,0.480635,0
+ADTX.US,D,20230907,000000,37391700,40386200,30679500,33255900,0.217696,0
+ADTX.US,D,20230908,000000,31832100,40567000,30995900,32205000,0.29432,0
+ADTX.US,D,20230911,000000,32137200,33900000,28385600,28815000,0.0941176,0
+ADTX.US,D,20230912,000000,29312200,29312200,24656600,25865700,0.0930867,0
+ADTX.US,D,20230913,000000,25357200,31436600,24929269,25888300,0.193991,0
+ADTX.US,D,20230914,000000,25153800,27583300,21244000,23119800,0.114253,0
+ADTX.US,D,20230915,000000,22792100,24792200,20114565,22057600,0.114645,0
+ADTX.US,D,20230918,000000,21492600,21752500,19784831,20554700,0.0269743,0
+ADTX.US,D,20230919,000000,19865400,24860000,19775000,20622500,0.224585,0
+ADTX.US,D,20230920,000000,20362600,21447400,19921900,20306100,0.0317292,0
+ADTX.US,D,20230921,000000,20972800,20972800,19650700,20328700,0.0168734,0
+ADTX.US,D,20230922,000000,19662000,25424887,17639300,20441700,0.209522,0
+ADTX.US,D,20230925,000000,19142200,19605500,16695750,17322900,0.0387539,0
+ADTX.US,D,20230926,000000,17451833,17628000,14260713,14723900,0.0733097,0
+ADTX.US,D,20230927,000000,13786000,17944287,13673000,14735200,0.147558,0
+ADTX.US,D,20230928,000000,15808700,27120000,15062900,15356700,0.542668,0
+ADTX.US,D,20230929,000000,15051600,15944187,14113700,14113700,0.132257,0
+ADTX.US,D,20231002,000000,13729500,14685932,13300100,13492200,0.0429469,0
+ADTX.US,D,20231003,000000,13130600,15255000,12656000,12995000,0.069192,0
+ADTX.US,D,20231004,000000,13243600,13899000,12723800,13774700,0.0402212,0
+ADTX.US,D,20231005,000000,13639100,15933000,13210491,13311400,0.0750451,0
+ADTX.US,D,20231006,000000,12995000,14599600,12995000,13729500,0.0503601,0
+ADTX.US,D,20231009,000000,13322700,13966800,12938500,12938500,0.0320707,0
+ADTX.US,D,20231010,000000,13006300,13345300,11752000,11763300,0.0463097,0
+ADTX.US,D,20231011,000000,11978000,12461979,11831100,12028850,0.0353725,0
+ADTX.US,D,20231012,000000,11808500,15481000,11718100,11718100,0.144631,0
+ADTX.US,D,20231013,000000,11571200,12820641,11322600,11322600,0.0560601,0
+ADTX.US,D,20231016,000000,11300000,12305700,11057050,11085300,0.0904141,0
+ADTX.US,D,20231017,000000,11130500,12158800,11130500,11254800,0.0812415,0
+ADTX.US,D,20231018,000000,11526000,14690000,10726525,11526000,0.361477,0
+ADTX.US,D,20231019,000000,11571200,12090887,10712400,10825400,0.0411185,0
+ADTX.US,D,20231020,000000,10644600,11232087,10226500,10226500,0.0317884,0
+ADTX.US,D,20231023,000000,10192600,10203900,9379000,9379000,0.0412035,0
+ADTX.US,D,20231024,000000,9119100,10034400,9119100,9130400,0.0397212,0
+ADTX.US,D,20231025,000000,9175600,9311200,8452400,8881800,0.0389566,0
+ADTX.US,D,20231026,000000,8610713,8966550,8000400,8136000,0.0489831,0
+ADTX.US,D,20231027,000000,8000400,8509578,7910000,8068200,0.0087115,0
+ADTX.US,D,20231030,000000,8452400,8452400,7356300,7448395,0.0177619,0
+ADTX.US,D,20231031,000000,7356300,7853500,7352797,7627500,0.0254238,0
+ADTX.US,D,20231101,000000,7797000,8802700,7571000,7808300,0.0434159,0
+ADTX.US,D,20231102,000000,7966500,8520200,7537100,7819600,0.0465991,0
+ADTX.US,D,20231103,000000,7968986,8124700,7243300,7378900,0.0252176,0
+ADTX.US,D,20231106,000000,7593600,7797000,6780000,6949500,0.0433044,0
+ADTX.US,D,20231107,000000,6983400,7109282,6576600,6723500,0.0382849,0
+ADTX.US,D,20231108,000000,6667000,6859100,5488975,5661300,0.0492964,0
+ADTX.US,D,20231109,000000,5570900,5819500,4859113,4925557,0.028761,0
+ADTX.US,D,20231110,000000,5152800,5152800,4610400,4712100,0.064569,0
+ADTX.US,D,20231113,000000,4949400,4960700,4610513,4712100,0.0241796,0
+ADTX.US,D,20231114,000000,4768600,7910000,4757300,5457900,1.14288,0
+ADTX.US,D,20231115,000000,4926800,5830800,4836400,5152800,0.101843,0
+ADTX.US,D,20231116,000000,5198000,5198000,4328013,4452200,0.0713955,0
+ADTX.US,D,20231117,000000,4124500,4486100,3909913,3955000,0.0795336,0
+ADTX.US,D,20231120,000000,4068000,4293887,3966413,4034100,0.0353999,0
+ADTX.US,D,20231121,000000,4169700,4169700,3698151,3909800,0.0547849,0
+ADTX.US,D,20231122,000000,3955000,4079300,3796800,3853300,0.0196353,0
+ADTX.US,D,20231124,000000,4045400,4124500,3853300,4101900,0.0221592,0
+ADTX.US,D,20231127,000000,4350500,4350500,3774200,4011500,0.0803884,0
+ADTX.US,D,20231128,000000,3932400,4022687,3740300,3955000,0.0301168,0
+ADTX.US,D,20231129,000000,3955000,4041445,3729000,3955000,0.176782,0
+ADTX.US,D,20231130,000000,5254500,5989000,3988900,4486100,6.34991,0
+ADTX.US,D,20231201,000000,4090600,4452200,3729113,3842000,0.4877,0
+ADTX.US,D,20231204,000000,3819400,4689500,3785500,4497400,0.558195,0
+ADTX.US,D,20231205,000000,4305300,4497400,3909913,3921100,0.234289,0
+ADTX.US,D,20231206,000000,3830700,4237161,3830700,3830700,0.135941,0
+ADTX.US,D,20231207,000000,3853300,4633000,3853300,4192300,0.476601,0
+ADTX.US,D,20231208,000000,4034100,4241568,3864600,3875900,0.169235,0
+ADTX.US,D,20231211,000000,3887200,4497400,3887200,4294000,0.301302,0
+ADTX.US,D,20231212,000000,7943561,10735000,6260200,6881700,31.5048,0
+ADTX.US,D,20231213,000000,5740400,7209400,5333600,7107700,1.70792,0
+ADTX.US,D,20231214,000000,6520100,6779209,5785600,5932500,0.500452,0
+ADTX.US,D,20231215,000000,5751700,5989000,5424000,5627400,0.22492,0
+ADTX.US,D,20231218,000000,5491800,5759723,4817755,4881600,0.22603,0
+ADTX.US,D,20231219,000000,5096300,5284897,4892900,5175400,0.105354,0
+ADTX.US,D,20231220,000000,5435300,5898600,4994600,5378800,0.295091,0
+ADTX.US,D,20231221,000000,5537000,5603105,4859000,5017200,0.175092,0
+ADTX.US,D,20231222,000000,4972000,5198000,4825100,5141500,0.146167,0
+ADTX.US,D,20231226,000000,5073700,5198000,4980475,5062400,0.0837061,0
+ADTX.US,D,20231227,000000,4983300,5650000,4983300,5322300,0.229467,0
+ADTX.US,D,20231228,000000,5322300,6203700,5231900,5446600,0.513095,0
+ADTX.US,D,20231229,000000,7367600,9571100,6644400,7491900,24.5109,0
+ADTX.US,D,20240102,000000,5740400,6395800,5424000,5424000,0.638756,0
+ADTX.US,D,20240103,000000,5570900,6214887,5435300,6034200,0.346446,0
+ADTX.US,D,20240104,000000,5909900,6135900,5706500,5785600,0.152393,0
+ADTX.US,D,20240105,000000,5955100,6057365,5650000,5751700,0.117276,0
+ADTX.US,D,20240108,000000,6169800,6260200,5537000,5830800,0.412477,0
+ADTX.US,D,20240109,000000,5763000,6034087,5695200,5966400,0.131964,0
+ADTX.US,D,20240110,000000,6068100,7119000,5909900,6915600,0.531665,0
+ADTX.US,D,20240111,000000,6915600,7164200,5955100,6102000,0.303603,0
+ADTX.US,D,20240112,000000,6000300,6192400,5729100,5853400,0.169031,0
+ADTX.US,D,20240116,000000,5740400,5870350,5017313,5186700,0.213091,0
+ADTX.US,D,20240117,000000,5491800,5491800,5086130,5141500,0.0512716,0
+ADTX.US,D,20240118,000000,5118900,5197887,4915500,5028500,0.118871,0
+ADTX.US,D,20240119,000000,4802500,4859000,4384400,4520000,0.146861,0
+ADTX.US,D,20240122,000000,4576500,4633000,4361800,4553900,0.0628858,0
+ADTX.US,D,20240123,000000,4463500,4620231,4350500,4587800,0.0663398,0
+ADTX.US,D,20240124,000000,4497400,4565200,4418300,4565200,0.0514938,0
+ADTX.US,D,20240125,000000,4520000,4621700,4316600,4395700,0.0708176,0
+ADTX.US,D,20240126,000000,4361800,4497400,4361800,4418300,0.0244159,0
+ADTX.US,D,20240129,000000,4395700,4587800,4350613,4587800,0.0506132,0
+ADTX.US,D,20240130,000000,4576500,4904200,4395700,4440900,0.353507,0
+ADTX.US,D,20240131,000000,4350500,4429600,4237500,4350500,0.0573831,0
+ADTX.US,D,20240201,000000,4294000,4384400,4192300,4226200,0.0583637,0
+ADTX.US,D,20240202,000000,4226200,4237500,4101900,4214900,0.0202362,0
+ADTX.US,D,20240205,000000,4214900,4305300,4022800,4101900,0.0560796,0
+ADTX.US,D,20240206,000000,4090600,4282700,4090600,4181000,0.0656132,0
+ADTX.US,D,20240207,000000,4113200,4282700,4101900,4248800,0.0862035,0
+ADTX.US,D,20240208,000000,4214900,4384400,4181000,4339200,0.0636805,0
+ADTX.US,D,20240209,000000,4350500,4350500,4068000,4113200,0.0389274,0
+ADTX.US,D,20240212,000000,4158400,4294000,4113200,4192300,0.0287194,0
+ADTX.US,D,20240213,000000,4034100,4689500,4034100,4407000,0.307872,0
+ADTX.US,D,20240214,000000,4361800,4565200,4237500,4395700,0.0874628,0
+ADTX.US,D,20240215,000000,4407000,4407000,4128003,4248800,0.0619398,0
+ADTX.US,D,20240216,000000,4248800,4350500,4169700,4327900,0.0298486,0
+ADTX.US,D,20240220,000000,4327900,4689500,4294000,4520000,0.221747,0
+ADTX.US,D,20240221,000000,4429600,4435250,4203600,4203600,0.0407955,0
+ADTX.US,D,20240222,000000,4271400,4294000,4090600,4158400,0.0309407,0
+ADTX.US,D,20240223,000000,4135800,4282587,3823694,3909800,0.0658318,0
+ADTX.US,D,20240226,000000,4226200,4226200,3921100,3921100,0.0328628,0
+ADTX.US,D,20240227,000000,4034100,4158287,3955000,4124500,0.025407,0
+ADTX.US,D,20240228,000000,4045400,4214900,3717700,3898500,0.0696522,0
+ADTX.US,D,20240229,000000,3977600,4056700,3842000,3943700,0.022215,0
+ADTX.US,D,20240301,000000,3921100,3943700,3827310,3853300,0.0259185,0
+ADTX.US,D,20240304,000000,3830700,3943700,3830700,3943700,0.0158672,0
+ADTX.US,D,20240305,000000,3932400,3943700,3829231,3864600,0.0220681,0
+ADTX.US,D,20240306,000000,3943700,3943700,3842000,3932400,0.0338522,0
+ADTX.US,D,20240307,000000,3943700,4633000,3819400,4463500,1.00383,0
+ADTX.US,D,20240308,000000,4407000,4610400,4102013,4203600,0.131123,0
+ADTX.US,D,20240311,000000,4124500,4334567,4079300,4214900,0.0475566,0
+ADTX.US,D,20240312,000000,4305300,4327900,4169700,4169700,0.0419115,0
+ADTX.US,D,20240313,000000,4294000,4294000,3932513,4260100,0.0621433,0
+ADTX.US,D,20240314,000000,4260100,4260100,4000200,4214900,0.035638,0
+ADTX.US,D,20240315,000000,4113200,4170039,3808100,3808100,0.0698938,0
+ADTX.US,D,20240318,000000,3774200,3808100,3429776,3525600,0.0543415,0
+ADTX.US,D,20240319,000000,3480400,3727305,3446500,3446500,0.0558159,0
+ADTX.US,D,20240320,000000,3559500,3661200,3457800,3627300,0.0385274,0
+ADTX.US,D,20240321,000000,3548200,3649900,3491700,3491700,0.0142548,0
+ADTX.US,D,20240322,000000,3491700,3661087,3480400,3548200,0.0177769,0
+ADTX.US,D,20240325,000000,3503000,3616000,3503000,3587750,0.00900973,0
+ADTX.US,D,20240326,000000,3552720,3593400,3503000,3508650,0.00961415,0
+ADTX.US,D,20240327,000000,3604700,3604700,3333500,3435200,0.0522353,0
+ADTX.US,D,20240328,000000,3448195,3943587,3446500,3842000,0.325189,0
+ADTX.US,D,20240401,000000,3819400,4113200,3593400,3593400,0.230976,0
+ADTX.US,D,20240402,000000,5794640,6158500,3729000,3808100,14.1605,0
+ADTX.US,D,20240403,000000,3570800,3616000,3401300,3491700,0.785414,0
+ADTX.US,D,20240404,000000,3457800,3955000,3378700,3661200,0.392223,0
+ADTX.US,D,20240405,000000,3774200,3864600,3457800,3514300,0.201308,0
+ADTX.US,D,20240408,000000,3503000,3559500,3390000,3514300,0.140323,0
+ADTX.US,D,20240409,000000,3457800,3862114,3457800,3729000,0.203085,0
+ADTX.US,D,20240410,000000,3649900,3649900,3457800,3525600,0.0802097,0
+ADTX.US,D,20240411,000000,3604700,3683800,3514300,3559500,0.0365575,0
+ADTX.US,D,20240412,000000,3570800,3627300,3390000,3401300,0.0736141,0
+ADTX.US,D,20240415,000000,3390000,3480400,2938000,3017100,0.0758053,0
+ADTX.US,D,20240416,000000,2926700,2926700,2605780,2745900,0.0375929,0
+ADTX.US,D,20240417,000000,2712000,2779800,2632900,2655500,0.0339752,0
+ADTX.US,D,20240418,000000,2881500,2881500,2576400,2723300,0.0490389,0
+ADTX.US,D,20240419,000000,2802400,2802400,2599000,2610300,0.0129929,0
+ADTX.US,D,20240422,000000,2712000,2712000,2418200,2508600,0.0550787,0
+ADTX.US,D,20240423,000000,2632900,2632900,2463400,2565100,0.023753,0
+ADTX.US,D,20240424,000000,2723300,2723300,2565100,2678100,0.0248238,0
+ADTX.US,D,20240425,000000,2610300,3039700,2562727,2858900,0.16018,0
+ADTX.US,D,20240426,000000,2779800,2994500,2689513,2700700,0.0582097,0
+ADTX.US,D,20240429,000000,2723300,2875963,2689400,2723300,0.0311345,0
+ADTX.US,D,20240430,000000,2678100,2870313,2678100,2723300,0.00879646,0
+ADTX.US,D,20240501,000000,2689400,2802400,2599000,2723300,0.0216362,0
+ADTX.US,D,20240502,000000,2655500,2791100,2655500,2791100,0.0139079,0
+ADTX.US,D,20240503,000000,2678100,2712000,2576400,2599000,0.0394654,0
+ADTX.US,D,20240506,000000,2632900,2678100,2440800,2440800,0.0434884,0
+ADTX.US,D,20240507,000000,2418200,2497300,2203500,2305200,0.0464194,0
+ADTX.US,D,20240508,000000,2361700,2395600,2316500,2373000,0.0120238,0
+ADTX.US,D,20240509,000000,2271300,2361700,2260000,2339100,0.0145442,0
+ADTX.US,D,20240510,000000,2373000,2531087,2305200,2339100,0.028961,0
+ADTX.US,D,20240513,000000,2370514,2405770,2316500,2327800,0.0193256,0
+ADTX.US,D,20240514,000000,2373000,2542387,2373000,2486000,0.048323,0
+ADTX.US,D,20240515,000000,2463400,2514250,2226100,2316500,0.0217292,0
+ADTX.US,D,20240516,000000,2316500,2420799,2197850,2271300,0.0429929,0
+ADTX.US,D,20240517,000000,2321020,2327800,2260000,2271300,0.0165654,0
+ADTX.US,D,20240520,000000,2288363,2395600,2274916,2361700,0.0171495,0
+ADTX.US,D,20240521,000000,2327800,2508600,2316500,2350400,0.0387646,0
+ADTX.US,D,20240522,000000,2384300,2474926,2350400,2384300,0.0236973,0
+ADTX.US,D,20240523,000000,2350400,2373000,2260000,2339100,0.0144973,0
+ADTX.US,D,20240524,000000,2305200,2327800,2282600,2293900,0.0108017,0
+ADTX.US,D,20240528,000000,2327800,2327800,2226100,2271300,0.0237522,0
+ADTX.US,D,20240529,000000,2282600,2282600,2214800,2248700,0.0140238,0
+ADTX.US,D,20240530,000000,2260000,2260000,2203500,2203500,0.0109867,0
+ADTX.US,D,20240531,000000,2214800,2260000,2169600,2169600,0.0176769,0
+ADTX.US,D,20240603,000000,2260000,2265650,2203500,2248700,0.00777079,0
+ADTX.US,D,20240604,000000,2226100,2226100,2158300,2158300,0.0134805,0
+ADTX.US,D,20240605,000000,2226100,2271300,2203500,2271300,0.0470088,0
+ADTX.US,D,20240606,000000,2248700,2271300,2176380,2190053,0.0128805,0
+ADTX.US,D,20240607,000000,2214913,2224518,2158300,2180900,0.0195637,0
+ADTX.US,D,20240610,000000,2192200,2226100,2158300,2158300,0.00835044,0
+ADTX.US,D,20240611,000000,2169600,2237400,2147000,2147339,0.0880044,0
+ADTX.US,D,20240612,000000,2173442,2203500,2124852,2169600,0.0252991,0
+ADTX.US,D,20240613,000000,2147000,2147000,1864500,2011400,0.0572044,0
+ADTX.US,D,20240614,000000,1988800,2000100,1762800,1830600,0.0665743,0
+ADTX.US,D,20240617,000000,1909700,1909700,1762800,1762800,0.0356433,0
+ADTX.US,D,20240618,000000,1762800,1762800,1627200,1627200,0.0573407,0
+ADTX.US,D,20240620,000000,1627200,1774100,1627200,1672400,0.0702964,0
+ADTX.US,D,20240621,000000,1706300,1785400,1525500,1582000,0.0364761,0
+ADTX.US,D,20240624,000000,1593300,1672400,1560304,1593300,0.0114008,0
+ADTX.US,D,20240625,000000,1615900,1695000,1593300,1622680,0.0199203,0
+ADTX.US,D,20240626,000000,1621550,1621550,1548100,1570700,0.0288619,0
+ADTX.US,D,20240627,000000,1593187,1593300,1548100,1570700,0.0255601,0
+ADTX.US,D,20240628,000000,1582000,1638387,1536800,1548100,0.0136955,0
+ADTX.US,D,20240701,000000,1566180,1887100,1557592,1785400,0.253815,0
+ADTX.US,D,20240702,000000,1796700,1796700,1638500,1655450,0.0118946,0
+ADTX.US,D,20240703,000000,1678050,1695000,1649800,1695000,0.00733362,0
+ADTX.US,D,20240705,000000,1695000,1717600,1638500,1649800,0.00810707,0
+ADTX.US,D,20240708,000000,1706300,1706300,1661778,1683700,0.00943805,0
+ADTX.US,D,20240709,000000,1728900,2079200,1661100,1909700,0.246976,0
+ADTX.US,D,20240710,000000,1830600,1954787,1796700,1887100,0.0594185,0
+ADTX.US,D,20240711,000000,1887100,1887100,1731160,1808000,0.0244973,0
+ADTX.US,D,20240712,000000,1808000,1875800,1740200,1819300,0.0217044,0
+ADTX.US,D,20240715,000000,1830600,1830600,1638500,1706300,0.0366557,0
+ADTX.US,D,20240716,000000,1706300,1807887,1706300,1807887,0.0281973,0
+ADTX.US,D,20240717,000000,3005800,3073600,2237400,2621600,27.0933,0
+ADTX.US,D,20240718,000000,2305200,2373000,2090500,2124400,1.16701,0
+ADTX.US,D,20240719,000000,1875800,1966200,1751500,1808000,0.517661,0
+ADTX.US,D,20240722,000000,1819300,1819300,1536800,1582000,0.344978,0
+ADTX.US,D,20240723,000000,1570700,2158300,1468548,1672400,1.59229,0
+ADTX.US,D,20240724,000000,1672400,1695000,1570700,1593300,0.229948,0
+ADTX.US,D,20240725,000000,1536800,1683587,1536800,1559400,0.180576,0
+ADTX.US,D,20240726,000000,1615900,1627200,1480300,1525500,0.164187,0
+ADTX.US,D,20240729,000000,1514200,1559400,1480300,1514200,0.102363,0
+ADTX.US,D,20240730,000000,1491600,1525500,1310800,1344700,0.138915,0
+ADTX.US,D,20240731,000000,1356000,1378600,1254300,1344700,0.122653,0
+ADTX.US,D,20240801,000000,1344700,1356000,1197800,1209100,0.0769274,0
+ADTX.US,D,20240802,000000,1220400,1254300,1141300,1175200,0.0988946,0
+ADTX.US,D,20240805,000000,1101637,1101637,1005700,1023780,0.134911,0
+ADTX.US,D,20240806,000000,1039600,1127740,1028413,1126610,0.103199,0
+ADTX.US,D,20240807,000000,1423800,2418200,1276900,1457700,93.7208,0
+ADTX.US,D,20240808,000000,1480300,1672400,1299500,1412500,4.02772,0
+ADTX.US,D,20240809,000000,1333400,1491600,1322100,1389900,1.17825,0
+ADTX.US,D,20240812,000000,1288200,1288200,1197800,1231700,0.492256,0
+ADTX.US,D,20240813,000000,1254300,1288200,1220400,1254300,0.25203,0
+ADTX.US,D,20240814,000000,1265600,1288200,1231813,1254300,0.187184,0
+ADTX.US,D,20240815,000000,1231700,1288087,1220400,1265600,0.321923,0
+ADTX.US,D,20240816,000000,1288200,1310800,1243000,1310800,0.188474,0
+ADTX.US,D,20240819,000000,1322100,1322100,1220400,1288200,0.405546,0
+ADTX.US,D,20240820,000000,1243000,1276900,1037453,1073500,0.555283,0
+ADTX.US,D,20240821,000000,1073500,1186500,1071692,1118700,0.287326,0
+ADTX.US,D,20240822,000000,1130000,1151583,1060562,1073500,0.157929,0
+ADTX.US,D,20240823,000000,1062991,1107400,997225,1014288,0.221348,0
+ADTX.US,D,20240826,000000,1039600,1062087,828968,895638,0.457111,0
+ADTX.US,D,20240827,000000,914170,915289,779700,844110,0.357604,0
+ADTX.US,D,20240828,000000,818798,843432,678000,708397,0.342043,0
+ADTX.US,D,20240829,000000,720601,814730,633930,654270,0.516853,0
+ADTX.US,D,20240830,000000,655400,734500,655400,725573,0.223968,0
+ADTX.US,D,20240903,000000,725573,734500,678000,678000,0.1572,0
+ADTX.US,D,20240904,000000,606584,621500,517540,544547,1.04724,0
+ADTX.US,D,20240905,000000,542400,559350,490985,496070,0.455084,0
+ADTX.US,D,20240906,000000,497200,537541,470532,526015,0.260223,0
+ADTX.US,D,20240909,000000,542400,598900,519800,537880,0.324759,0
+ADTX.US,D,20240910,000000,542400,582176,535846,560480,0.106176,0
+ADTX.US,D,20240911,000000,558898,583193,535846,551440,0.115993,0
+ADTX.US,D,20240912,000000,563870,576300,522173,565000,0.153907,0
+ADTX.US,D,20240913,000000,565000,576187,497200,508500,0.46782,0
+ADTX.US,D,20240916,000000,522060,553700,508500,508500,0.164726,0
+ADTX.US,D,20240917,000000,524320,530874,474148,505901,0.163658,0
+ADTX.US,D,20240918,000000,497087,518670,495844,503980,0.0697654,0
+ADTX.US,D,20240919,000000,501720,527710,440926,449740,0.689213,0
+ADTX.US,D,20240920,000000,452000,452000,418100,432338,6.46325,0
+ADTX.US,D,20240923,000000,372900,372900,290862,303970,2.80781,0
+ADTX.US,D,20240924,000000,293800,298320,247922,255719,2.44741,0
+ADTX.US,D,20240925,000000,255719,259900,239108,245210,1.10763,0
+ADTX.US,D,20240926,000000,256510,259109,223740,248035,1.32847,0
+ADTX.US,D,20240927,000000,237300,262160,183286,184529,10.825,0
+ADTX.US,D,20240930,000000,169500,176280,115260,121136,16.1764,0
+ADTX.US,D,20241001,000000,131080,134470,103395,125543,37.0733,0
+ADTX.US,D,20241002,000000,134188,144640,73450,76275,136.309,0
+ADTX.US,D,20241003,000000,67800,70625,50850,54805,159.526,0
+ADTX.US,D,20241004,000000,61585,87575,44917.5,45200,1585.07,0
+ADTX.US,D,20241007,000000,48590,49999.7,36160,42092.5,155.209,0
+ADTX.US,D,20241008,000000,44070,48590,36725,39832.5,237.848,0
+ADTX.US,D,20241009,000000,37572.5,40115,33052.5,34182.5,62.753,0
+ADTX.US,D,20241010,000000,35312.5,36725,31922.5,34747.5,55.6815,0
+ADTX.US,D,20241011,000000,33900,34747.5,31922.5,32770,33.6436,0
+ADTX.US,D,20241014,000000,31075,33897.2,30227.5,31075,30.6918,0
+ADTX.US,D,20241015,000000,31075,52542.2,30510,31640,667.265,0
+ADTX.US,D,20241016,000000,34182.5,36725,30510,31357.5,260.5,0
+ADTX.US,D,20241017,000000,31357.5,31357.5,28532.5,30510,96.1078,0
+ADTX.US,D,20241018,000000,28815,33335,28532.5,29662.5,111.209,0
+ADTX.US,D,20241021,000000,31357.5,33617.5,29803.8,30792.5,166.066,0
+ADTX.US,D,20241022,000000,29380,30227.5,28391.3,28815,78.8573,0
+ADTX.US,D,20241023,000000,28815,28815,25453.3,25990,88.5706,0
+ADTX.US,D,20241024,000000,25764,25990,22263.8,22458.8,64.5911,0
+ADTX.US,D,20241025,000000,22458.8,25423.9,21470,23684.8,66.3336,0
+ADTX.US,D,20241028,000000,23441.9,23441.9,19916.3,20198.8,88.7195,0
+ADTX.US,D,20241029,000000,20057.5,20057.5,15893.5,16548.9,105.934,0
+ADTX.US,D,20241030,000000,16667.5,16667.5,14972.5,15582.7,119.177,0
+ADTX.US,D,20241031,000000,16531.9,16531.9,14266.3,15678.8,479.696,0
+ADTX.US,D,20241101,000000,14972.5,15814.4,14410.3,14969.7,85.7741,0
+ADTX.US,D,20241104,000000,14577,15311.5,13560,13842.5,57.44,0
+ADTX.US,D,20241105,000000,13560,13783.2,12794.4,13379.2,32.0152,0
+ADTX.US,D,20241106,000000,13822.7,14966.9,13277.5,13418.8,172.719,0
+ADTX.US,D,20241107,000000,12147.5,12382,10198.3,10452.5,154.234,0
+ADTX.US,D,20241108,000000,10681.3,10735,9887.5,10090.9,80.3232,0
+ADTX.US,D,20241111,000000,10311.3,11017.5,10198.3,10410.1,50.6721,0
+ADTX.US,D,20241112,000000,10554.2,10703.9,9887.5,10435.6,35.8383,0
+ADTX.US,D,20241113,000000,10452.5,10452.5,9610.65,9828.18,30.3596,0
+ADTX.US,D,20241114,000000,9828.18,9887.5,8991.98,9845.13,71.0363,0
+ADTX.US,D,20241115,000000,9593.7,9887.5,9042.83,9124.75,17.4383,0
+ADTX.US,D,20241118,000000,9189.73,9859.25,8757.5,9576.75,45.6146,0
+ADTX.US,D,20241119,000000,9322.5,10703.9,9322.5,9887.5,72.2908,0
+ADTX.US,D,20241120,000000,9590.88,9887.5,9153,9573.93,24.6843,0
+ADTX.US,D,20241121,000000,9562.63,9571.1,8929.83,9167.13,33.3601,0
+ADTX.US,D,20241122,000000,9082.38,9716.1,9071.08,9573.93,22.9378,0
+ADTX.US,D,20241125,000000,9548.5,11941.3,9466.58,11300,193.405,0
+ADTX.US,D,20241126,000000,10735,10735,9130.4,9319.68,72.3672,0
+ADTX.US,D,20241127,000000,9319.68,10048.5,9209.5,9845.13,24.4843,0
+ADTX.US,D,20241129,000000,9605,11017.5,9605,10452.5,86.6425,0
+ADTX.US,D,20241202,000000,10266.1,10452.5,9977.9,10452.5,22.6406,0
+ADTX.US,D,20241203,000000,10452.5,10452.5,9938.35,10184.1,19.8185,0
+ADTX.US,D,20241204,000000,10170,10356.5,9607.83,9887.5,23.3523,0
+ADTX.US,D,20241205,000000,9610.65,10025.9,9322.5,9672.8,17.8877,0
+ADTX.US,D,20241206,000000,9802.75,10023.1,9520.25,9862.08,13.2311,0
+ADTX.US,D,20241209,000000,9605,10311.3,9605,9918.58,17.6146,0
+ADTX.US,D,20241210,000000,9740.6,10302.8,9607.83,9944,26.6598,0
+ADTX.US,D,20241211,000000,10085.3,10311.3,9760.38,10062.7,15.9894,0
+ADTX.US,D,20241212,000000,9605,10119.2,9534.38,9686.93,32.5595,0
+ADTX.US,D,20241213,000000,9605,9879.03,9463.75,9836.65,21.2425,0
+ADTX.US,D,20241216,000000,9774.5,9774.5,8534.33,8604.95,52.9941,0
+ADTX.US,D,20241217,000000,8633.2,8633.2,7008.83,7449.53,51.1368,0
+ADTX.US,D,20241218,000000,7483.43,7483.43,6751.75,6751.75,50.7423,0
+ADTX.US,D,20241219,000000,6977.75,7006,6215,6384.5,57.7543,0
+ADTX.US,D,20241220,000000,5579.38,5929.68,5226.25,5257.33,380.627,0
+ADTX.US,D,20241223,000000,5500.28,6808.25,5254.5,5282.75,241.287,0
+ADTX.US,D,20241224,000000,5782.78,5901.43,5028.5,5209.3,204.143,0
+ADTX.US,D,20241226,000000,5116.08,5777.13,5113.25,5438.13,378.819,0
+ADTX.US,D,20241227,000000,5424,5551.13,5090.65,5311,251.305,0
+ADTX.US,D,20241230,000000,5847.75,5989,5367.5,5511.58,556.709,0
+ADTX.US,D,20241231,000000,5763,5763,5099.13,5361.85,417.623,0
+ADTX.US,D,20250102,000000,5556.78,5777.13,5226.25,5508.75,816.765,0
+ADTX.US,D,20250103,000000,5394.34,6412.75,5291.23,5876,1232.91,0
+ADTX.US,D,20250106,000000,5932.5,6183.93,5503.1,5537,1058.32,0
+ADTX.US,D,20250107,000000,5520.05,5847.75,5429.65,5472.03,985.09,0
+ADTX.US,D,20250108,000000,5356.2,5367.5,4279.88,4751.65,1015.1,0
+ADTX.US,D,20250110,000000,4943.75,5339.25,4576.5,4799.68,428.814,0
+ADTX.US,D,20250113,000000,5056.75,5056.75,4096.25,4404.18,1895.39,0
+ADTX.US,D,20250114,000000,4068,4068,3649.9,3816.58,682.775,0
+ADTX.US,D,20250115,000000,3562.33,5836.45,3418.25,3700.75,5745.7,0
+ADTX.US,D,20250116,000000,5618.93,5867.53,3587.75,3887.2,10039.1,0
+ADTX.US,D,20250117,000000,4059.53,4082.13,3616,3714.88,1395.56,0
+ADTX.US,D,20250121,000000,3491.7,3527.3,3248.75,3446.5,666.619,0
+ADTX.US,D,20250122,000000,3316.55,3375.88,3059.48,3245.93,408.25,0
+ADTX.US,D,20250123,000000,3183.78,3248.75,3022.75,3155.53,270.505,0
+ADTX.US,D,20250124,000000,3152.7,3672.5,3149.88,3313.73,857.737,0
+ADTX.US,D,20250127,000000,3251.58,3291.13,2980.38,3090.55,273.998,0
+ADTX.US,D,20250128,000000,3132.93,3432.35,3115.98,3262.88,370.17,0
+ADTX.US,D,20250129,000000,3277,3285.48,3051,3107.5,343.795,0
+ADTX.US,D,20250130,000000,3107.5,3149.88,3051,3084.9,289.065,0
+ADTX.US,D,20250131,000000,3107.5,3164,2994.5,3028.4,390.679,0
+ADTX.US,D,20250203,000000,3059.48,3390,2997.33,3107.5,412.949,0
+ADTX.US,D,20250204,000000,3166.83,3166.83,2556.63,2706.35,511.128,0
+ADTX.US,D,20250205,000000,2825,2825,2570.75,2618.78,280.316,0
+ADTX.US,D,20250206,000000,2584.88,2618.78,2322.15,2542.5,509.044,0
+ADTX.US,D,20250207,000000,2909.75,2909.75,2404.08,2542.5,2368.35,0
+ADTX.US,D,20250210,000000,2310.85,3226.15,2293.9,2954.95,4508.46,0
+ADTX.US,D,20250211,000000,2796.75,3373.05,2663.98,2689.4,6671.49,0
+ADTX.US,D,20250212,000000,2825,2966.25,2460.58,2576.4,6516.84,0
+ADTX.US,D,20250213,000000,1966.2,2316.5,1847.55,2115.93,6013.88,0
+ADTX.US,D,20250214,000000,1921,2243.05,1921,1977.5,3792.05,0
+ADTX.US,D,20250218,000000,2488.83,3277,2087.68,3107.5,33629.1,0
+ADTX.US,D,20250219,000000,3955,4463.5,2966.25,3632.95,21666.5,0
+ADTX.US,D,20250220,000000,3107.5,3890.03,2974.73,3356.1,7356.59,0
+ADTX.US,D,20250221,000000,3375.88,3757.25,2548.15,2584.88,9849.65,0
+ADTX.US,D,20250224,000000,2508.6,2531.2,2118.75,2449.28,4241.54,0
+ADTX.US,D,20250225,000000,2271.3,2344.75,2036.83,2144.18,2335.94,0
+ADTX.US,D,20250226,000000,2011.4,2491.65,1977.5,2260,3463.13,0
+ADTX.US,D,20250227,000000,2166.78,2172.43,1836.25,1957.73,1894.95,0
+ADTX.US,D,20250228,000000,2062.25,2141.35,1206.28,1743.03,4665.53,0
+ADTX.US,D,20250303,000000,1751.5,1864.5,1415.33,1517.03,2045.52,0
+ADTX.US,D,20250304,000000,1381.43,1454.88,1240.18,1406.85,1952.61,0
+ADTX.US,D,20250305,000000,1793.88,1977.5,1514.2,1678.05,5683.08,0
+ADTX.US,D,20250306,000000,1731.73,1776.93,1440.75,1454.88,4144.15,0
+ADTX.US,D,20250307,000000,1466.18,1550.93,1412.5,1454.88,1419.97,0
+ADTX.US,D,20250310,000000,1522.68,1672.4,1449.23,1582,2007.63,0
+ADTX.US,D,20250311,000000,1548.1,1754.33,1474.65,1695,2518.38,0
+ADTX.US,D,20250312,000000,1598.95,1638.5,1500.08,1604.6,2960.95,0
+ADTX.US,D,20250313,000000,1059.38,1059.38,932.25,943.55,4207.74,0
+ADTX.US,D,20250314,000000,980.275,985.925,565,567.825,8502.75,0
+ADTX.US,D,20250317,000000,576.3,599.126,464.43,493.81,5357,0
+ADTX.US,D,20250318,000000,656.53,1134.51,583.08,847.5,806731,0
+ADTX.US,D,20250319,000000,1087.06,1389.9,904,1133.39,425583,0
+ADTX.US,D,20250320,000000,1319.84,1459.95,1169.55,1207.97,152184,0
+ADTX.US,D,20250321,000000,1125.48,1147.61,1018.13,1088.19,9001.37,0
+ADTX.US,D,20250324,000000,1019.26,1045.25,758.23,810.21,6383.61,0
+ADTX.US,D,20250325,000000,802.3,811.34,723.2,786.48,2760.38,0
+ADTX.US,D,20250326,000000,754.84,869.286,735.63,774.05,3224.1,0
+ADTX.US,D,20250327,000000,763.88,815.86,696.08,696.645,1823.7,0
+ADTX.US,D,20250328,000000,665.57,665.615,552.005,565,2775.23,0
+ADTX.US,D,20250331,000000,539.01,557.09,489.46,506.805,1802.76,0
+ADTX.US,D,20250401,000000,472.34,554.83,471.21,510.76,1418.85,0
+ADTX.US,D,20250402,000000,494.94,614.471,492.691,565,1757.4,0
+ADTX.US,D,20250403,000000,553.7,651.841,549.248,630.54,1549.3,0
+ADTX.US,D,20250404,000000,618.11,620.37,517.54,534.49,995.3,0
+ADTX.US,D,20250407,000000,494.94,494.94,409.06,420.36,2969.2,0
+ADTX.US,D,20250408,000000,414.71,428.27,361.6,371.77,999.017,0
+ADTX.US,D,20250409,000000,305.1,358.154,285.664,339,25337.5,0
+ADTX.US,D,20250410,000000,317.53,395.5,317.53,325.44,3706.28,0
+ADTX.US,D,20250411,000000,322.05,349.159,310.75,325.44,4845.45,0
+ADTX.US,D,20250414,000000,293.8,322.05,276.85,282.5,37706.1,0
+ADTX.US,D,20250415,000000,270.07,283.63,268.94,272.33,2842.03,0
+ADTX.US,D,20250416,000000,271.2,271.2,238.611,248.6,2615.46,0
+ADTX.US,D,20250417,000000,246.34,324.31,230.52,282.5,6369.95,0
+ADTX.US,D,20250421,000000,276.85,276.85,247.47,251.99,2800.14,0
+ADTX.US,D,20250422,000000,254.25,267.81,247.47,261.03,994.769,0
+ADTX.US,D,20250423,000000,264.985,270.07,253.12,261.03,987.318,0
+ADTX.US,D,20250424,000000,264.42,265.55,249.73,259.9,1215.31,0
+ADTX.US,D,20250425,000000,258.77,264.42,250.86,259.9,900.415,0
+ADTX.US,D,20250428,000000,254.25,263.29,248.6,261.03,1048.75,0
+ADTX.US,D,20250429,000000,254.25,259.674,237.424,242.95,620.964,0
+ADTX.US,D,20250430,000000,242.95,254.25,231.65,249.73,1000.41,0
+ADTX.US,D,20250501,000000,251.99,251.99,241.673,242.95,656.336,0
+ADTX.US,D,20250502,000000,242.95,256.51,240.69,251.99,941.778,0
+ADTX.US,D,20250505,000000,254.25,311.88,244.114,248.6,10465.3,0
+ADTX.US,D,20250506,000000,253.12,276.85,218.09,235.04,7769.74,0
+ADTX.US,D,20250507,000000,230.52,235.04,204.564,207.92,1728.92,0
+ADTX.US,D,20250508,000000,207.92,207.92,170.63,192.1,1814.48,0
+ADTX.US,D,20250509,000000,189.84,200.824,187.117,195.49,891.592,0
+ADTX.US,D,20250512,000000,198.88,207.491,196.62,202.27,803.415,0
+ADTX.US,D,20250513,000000,203.4,209.039,181.93,184.19,1729.84,0
+ADTX.US,D,20250514,000000,181.93,189.84,177.41,187.58,759.539,0
+ADTX.US,D,20250515,000000,186.45,189.32,178.54,181.93,415.637,0
+ADTX.US,D,20250516,000000,184.19,195.49,183.06,187.58,607.513,0
+ADTX.US,D,20250519,000000,195.49,201.14,189.84,197.75,987.194,0
+ADTX.US,D,20250520,000000,201.14,205.66,186.45,205.66,1503.09,0
+ADTX.US,D,20250521,000000,206.79,206.79,194.36,196.62,448.69,0
+ADTX.US,D,20250522,000000,196.62,205.66,195.49,205.66,288.601,0
+ADTX.US,D,20250523,000000,200.01,201.14,190.97,196.62,362.159,0
+ADTX.US,D,20250527,000000,197.75,197.75,186.45,192.1,371.539,0
+ADTX.US,D,20250528,000000,195.49,195.49,187.58,190.97,252.23,0
+ADTX.US,D,20250529,000000,192.1,192.168,180.8,183.06,901.796,0
+ADTX.US,D,20250530,000000,183.06,186.45,166.11,167.24,1895.82,0
+ADTX.US,D,20250602,000000,169.5,172.89,151.42,153.68,1245.69,0
+ADTX.US,D,20250603,000000,155.94,177.399,153.544,172.89,1302.16,0
+ADTX.US,D,20250604,000000,172.89,184.19,167.24,176.28,1612.1,0
+ADTX.US,D,20250605,000000,180.8,180.8,160.46,162.72,2180.2,0
+ADTX.US,D,20250606,000000,162.72,176.28,162.72,174.02,809.814,0
+ADTX.US,D,20250609,000000,174.02,175.15,164.98,170.63,676.079,0
+ADTX.US,D,20250610,000000,170.63,170.63,163.85,168.37,729.389,0
+ADTX.US,D,20250611,000000,168.37,168.37,158.2,165.545,2250.49,0
+ADTX.US,D,20250612,000000,163.85,166.11,158.2,163.85,776.769,0
+ADTX.US,D,20250613,000000,159.33,163.85,154.81,155.94,705.699,0
+ADTX.US,D,20250616,000000,159.33,159.33,151.42,155.94,371.823,0
+ADTX.US,D,20250617,000000,157.07,160.46,155.94,158.2,461.026,0
+ADTX.US,D,20250618,000000,158.2,160.46,153.68,160.46,485.654,0
+ADTX.US,D,20250620,000000,157.07,159.33,150.29,150.29,728.911,0
+ADTX.US,D,20250623,000000,151.42,155.94,146.9,151.42,474.911,0
+ADTX.US,D,20250624,000000,150.29,153.68,149.16,150.29,516.584,0
+ADTX.US,D,20250625,000000,152.55,247.459,144.64,184.19,171053,0
+ADTX.US,D,20250626,000000,180.8,205.66,172.89,176.28,18815.1,0
+ADTX.US,D,20250627,000000,172.89,172.89,144.64,150.29,6394.69,0
+ADTX.US,D,20250630,000000,148.03,154.81,144.64,144.64,2584.25,0
+ADTX.US,D,20250701,000000,146.9,148.03,125.43,136.73,5853.38,0
+ADTX.US,D,20250702,000000,138.99,150.29,133.34,141.25,39531.3,0
+ADTX.US,D,20250703,000000,141.25,142.38,134.504,138.99,3091.19,0
+ADTX.US,D,20250707,000000,125.995,137.86,118.65,126.56,59187,0
+ADTX.US,D,20250708,000000,136.73,152.55,128.82,142.38,23226.9,0
+ADTX.US,D,20250709,000000,148.03,148.03,133.34,136.73,5553.95,0
+ADTX.US,D,20250710,000000,136.73,142.719,133.34,137.86,5039.84,0
+ADTX.US,D,20250711,000000,137.86,138.131,133.34,135.6,2241.52,0
+ADTX.US,D,20250714,000000,135.6,136.73,132.21,134.47,1875.96,0
+ADTX.US,D,20250715,000000,133.34,135.313,128.82,131.645,2905.43,0
+ADTX.US,D,20250716,000000,128.82,136.73,127.724,134.47,3507.07,0
+ADTX.US,D,20250717,000000,134.47,146.9,129.385,136.73,7922.52,0
+ADTX.US,D,20250718,000000,140.12,140.12,131.08,131.08,3600.2,0
+ADTX.US,D,20250721,000000,135.6,137.849,132.21,133.34,3303.08,0
+ADTX.US,D,20250722,000000,134.47,141.25,132.21,140.12,3219.61,0
+ADTX.US,D,20250723,000000,138.99,146.9,136.73,138.99,4475.64,0
+ADTX.US,D,20250724,000000,143.51,148.03,138.99,142.38,13556.1,0
+ADTX.US,D,20250725,000000,142.38,143.51,132.21,134.47,2900.62,0
+ADTX.US,D,20250728,000000,141.25,141.25,131.08,137.86,2553.02,0
+ADTX.US,D,20250729,000000,138.99,138.99,127.69,129.95,2599.34,0
+ADTX.US,D,20250730,000000,133.34,133.34,122.04,124.3,2692.56,0
+ADTX.US,D,20250731,000000,123.17,124.3,118.65,123.17,1340.67,0
+ADTX.US,D,20250801,000000,122.04,122.04,115.26,116.39,1942.8,0
+ADTX.US,D,20250804,000000,116.39,116.39,108.932,111.588,2108.52,0
+ADTX.US,D,20250805,000000,110.74,111.87,91.53,101.519,3615.05,0
+ADTX.US,D,20250806,000000,100.57,126.56,93.9482,123.17,7006.26,0
+ADTX.US,D,20250807,000000,133.34,145.205,123.17,137.86,9379.57,0
+ADTX.US,D,20250808,000000,137.86,140.143,127.701,134.47,2124.79,0
+ADTX.US,D,20250811,000000,137.86,137.86,120.91,127.69,5933.22,0
+ADTX.US,D,20250812,000000,127.69,127.69,113,116.39,4047.02,0
+ADTX.US,D,20250813,000000,119.78,119.78,114.13,118.65,1411.88,0
+ADTX.US,D,20250814,000000,118.65,118.933,111.87,116.39,1548.5,0
+ADTX.US,D,20250815,000000,116.39,118.65,113,115.26,1084.48,0
+ADTX.US,D,20250818,000000,115.26,122.029,113,119.78,1583.95,0
+ADTX.US,D,20250819,000000,118.65,133.34,117.52,123.17,3954.43,0
+ADTX.US,D,20250820,000000,126.56,128.82,113,117.52,2326.79,0
+ADTX.US,D,20250821,000000,115.26,116.39,110.751,116.39,960.203,0
+ADTX.US,D,20250822,000000,115.26,120.91,114.13,117.52,1202.26,0
+ADTX.US,D,20250825,000000,120.91,125.43,116.401,118.65,3547.23,0
+ADTX.US,D,20250826,000000,119.78,123.453,116.819,119.78,1364.62,0
+ADTX.US,D,20250827,000000,120.91,127.69,119.78,120.91,1353.98,0
+ADTX.US,D,20250828,000000,120.91,123.746,116.39,118.65,1006.1,0
+ADTX.US,D,20250829,000000,118.65,119.78,114.13,116.39,1532.23,0
+ADTX.US,D,20250902,000000,116.39,119.78,115.26,117.52,1151.88,0
+ADTX.US,D,20250903,000000,117.52,117.52,111.87,112.452,1108.8,0
+ADTX.US,D,20250904,000000,115.26,115.26,101.7,106.107,1674.72,0
+ADTX.US,D,20250905,000000,105.802,107.926,103.983,105.632,387.867,0
+ADTX.US,D,20250908,000000,106.22,106.22,100.638,104.107,1280.93,0
+ADTX.US,D,20250909,000000,104.073,122.04,103.96,120.91,2607.88,0
+ADTX.US,D,20250910,000000,119.78,125.43,110.785,110.966,1895.82,0
+ADTX.US,D,20250911,000000,113,124.3,113,120.91,2712.47,0
+ADTX.US,D,20250912,000000,118.65,120.91,114.13,114.13,1542.53,0
+ADTX.US,D,20250915,000000,114.13,115.26,110.763,112.096,1213.03,0
+ADTX.US,D,20250916,000000,113,117.52,111.113,117.509,1316.47,0
+ADTX.US,D,20250917,000000,117.52,118.65,113,114.13,770.61,0
+ADTX.US,D,20250918,000000,114.13,116.39,110.74,114.13,1115.57,0
+ADTX.US,D,20250919,000000,114.13,114.13,109.61,109.61,1084.19,0
+ADTX.US,D,20250922,000000,111.802,118.65,111.802,116.39,990.362,0
+ADTX.US,D,20250923,000000,115.26,123.17,113,115.26,3020.77,0
+ADTX.US,D,20250924,000000,115.26,115.26,110.74,112.073,1883.81,0
+ADTX.US,D,20250925,000000,111.814,122.04,96.05,96.4794,19512.2,0
+ADTX.US,D,20250926,000000,98.2083,104.751,92.9086,95.4398,3548.06,0
+ADTX.US,D,20250929,000000,98.0275,101.079,92.434,93.1685,4259.04,0
+ADTX.US,D,20250930,000000,92.66,93.2363,84.8291,84.9986,2871.38,0
+ADTX.US,D,20251001,000000,84.75,89.27,83.1793,84.976,2319.06,0
+ADTX.US,D,20251002,000000,84.976,86.4337,82.603,85.88,2755.36,0
+ADTX.US,D,20251003,000000,85.88,86.6597,82.3883,82.3883,2681.27,0
+ADTX.US,D,20251006,000000,82.9194,85.0212,76.84,77.4841,3542.04,0
+ADTX.US,D,20251007,000000,79.213,80.2187,74.7495,74.8625,3294.37,0
+ADTX.US,D,20251008,000000,76.84,81.36,76.3541,78.309,4339.15,0
+ADTX.US,D,20251009,000000,78.5124,81.1114,75.71,78.648,62698.2,0
+ADTX.US,D,20251010,000000,81.36,84.411,66.67,67.9356,168808,0
+ADTX.US,D,20251013,000000,58.4775,59.664,56.5,57.0424,15596.1,0
+ADTX.US,D,20251014,000000,55.37,55.37,51.98,53.7202,9230.38,0
+ADTX.US,D,20251015,000000,52.7032,64.2857,51.98,57.3475,62225.6,0
+ADTX.US,D,20251016,000000,53.901,54.7937,47.3696,47.6408,27117.1,0
+ADTX.US,D,20251017,000000,42.488,46.2622,36.1148,36.8493,21915.9,0
+ADTX.US,D,20251020,000000,37.29,39.55,35.8323,38.7703,11763.5,0
+ADTX.US,D,20251021,000000,33.9,35.8662,32.8378,33.2333,12308.3,0
+ADTX.US,D,20251022,000000,33.787,37.6177,33.1994,33.8774,19066.8,0
+ADTX.US,D,20251023,000000,34.578,36.1939,32.2163,33.787,34137.4,0
+ADTX.US,D,20251024,000000,35.7193,36.9736,23.4475,24.3063,734157,0
+ADTX.US,D,20251027,000000,26.2047,26.9505,21.4135,21.922,163350,0
+ADTX.US,D,20251028,000000,16.8822,19.3343,10.1813,14.7917,1786373,0
+ADTX.US,D,20251029,000000,13.56,14.4968,11.8537,12.9385,388109,0
+ADTX.US,D,20251030,000000,7.8648,8.814,6.9495,7.684,348447,0
+ADTX.US,D,20251031,000000,7.6727,7.684,5.53813,6.7122,557978,0
+ADTX.US,D,20251103,000000,5.71,7.1322,5.1542,6.51,180700,0
+ADTX.US,D,20251104,000000,5.65,5.84,5.11,5.2,132000,0
+ADTX.US,D,20251105,000000,5.13,5.9,5.12,5.7,105900,0
+ADTX.US,D,20251106,000000,5.63,5.9932,5.47,5.89,83900,0
+ADTX.US,D,20251107,000000,5.7,5.7513,5,5.33,61600,0
+ADTX.US,D,20251110,000000,5.46,5.78,5.3,5.71,37700,0
+ADTX.US,D,20251111,000000,6,6.0499,5.6,5.91,25900,0
+ADTX.US,D,20251112,000000,5.73,6.42,5.6001,6.26,38900,0
+ADTX.US,D,20251113,000000,6.29,6.3699,5.375,5.45,61580,0
+ADTX.US,D,20251114,000000,5.3,5.413,4.51,4.8396,69717,0
+ADTX.US,D,20251117,000000,4.66,4.8519,4.2301,4.24,73128,0
+ADTX.US,D,20251118,000000,4.29,4.3099,4.01,4.08,41849,0
+ADTX.US,D,20251119,000000,4,4.1,3.48,3.48,170659,0
+ADTX.US,D,20251120,000000,3.42,3.46,2.86,2.87,153454,0
+ADTX.US,D,20251121,000000,2.82,2.8699,2.6301,2.79,69531,0
+ADTX.US,D,20251124,000000,2.82,3.9,2.52,3.57,1234416,0
+ADTX.US,D,20251125,000000,3.2,3.35,2.55,2.63,291501,0
+ADTX.US,D,20251126,000000,2.65,3.24,2.4,3.14,2426056,0
+ADTX.US,D,20251128,000000,3.84,4.15,3.49,3.8,24956869,0
+ADTX.US,D,20251201,000000,3.17,3.38,2.6601,2.81,994681,0
+ADTX.US,D,20251202,000000,2.675,2.6889,2.36,2.48,567273,0
+ADTX.US,D,20251203,000000,2.5,2.9,2.49,2.75,709074,0
+ADTX.US,D,20251204,000000,2.8,3.015,2.6501,2.91,348202,0
+ADTX.US,D,20251205,000000,3.14,3.48,2.92,3.08,3860501,0
+ADTX.US,D,20251208,000000,3.07,3.4447,2.65,3.25,1142956,0
+ADTX.US,D,20251209,000000,3.25,3.75,3.07,3.17,894272,0
+ADTX.US,D,20251210,000000,3.25,3.355,2.2,2.55,1098834,0
+ADTX.US,D,20251211,000000,2.48,2.62,2.27,2.37,296063,0
+ADTX.US,D,20251212,000000,2.34,2.4186,2.15,2.24,207758,0
+ADTX.US,D,20251215,000000,2.2,2.24,1.3,1.44,500545,0
+ADTX.US,D,20251216,000000,1.46,1.5901,1.35,1.42,4183842,0
+ADTX.US,D,20251217,000000,1.99,2.2,1.54,1.74,39987465,0
+ADTX.US,D,20251218,000000,1.51,1.55,1.23,1.26,2329619,0
+ADTX.US,D,20251219,000000,1.23,1.24,1.13,1.165,603580,0
+ADTX.US,D,20251222,000000,1.1,1.33,1.1,1.22,931724,0
+ADTX.US,D,20251223,000000,1.15,1.32,1.1,1.26,649183,0
+ADTX.US,D,20251224,000000,1.21,1.26,1.12,1.14,326673,0
+ADTX.US,D,20251226,000000,1.13,1.1663,1.05,1.12,325744,0
+ADTX.US,D,20251229,000000,1.1,1.11,1,1.03,396261,0
+ADTX.US,D,20251230,000000,1.03,1.03,0.88,0.9118,560427,0
+ADTX.US,D,20251231,000000,0.89,0.9149,0.8131,0.8345,314153,0
+ADTX.US,D,20260102,000000,0.8461,0.8846,0.8213,0.8846,310012,0
+ADTX.US,D,20260105,000000,0.8846,0.9683,0.8731,0.9516,290203,0
+ADTX.US,D,20260106,000000,0.9508,0.9508,0.8707,0.8825,252172,0
+ADTX.US,D,20260107,000000,0.9,0.9,0.8404,0.8404,222737,0
+ADTX.US,D,20260108,000000,0.85,0.869,0.826,0.8359,183159,0
+ADTX.US,D,20260109,000000,0.851,0.8675,0.76,0.79,298304,0
+ADTX.US,D,20260112,000000,0.7898,0.8277,0.76,0.8148,215878,0
+ADTX.US,D,20260113,000000,0.8149,0.815,0.7309,0.7479,268603,0
+ADTX.US,D,20260114,000000,0.74,0.74,0.704401,0.73,206577,0
+ADTX.US,D,20260115,000000,0.72,0.7598,0.7146,0.7415,162534,0
+ADTX.US,D,20260116,000000,0.77,1.1,0.7582,0.87,4088522,0
+ADTX.US,D,20260120,000000,0.8457,1.73,0.8364,1.18,39269131,0
+ADTX.US,D,20260121,000000,1.475,1.8399,1.3406,1.46,25425794,0
+ADTX.US,D,20260122,000000,1.48,1.48,1.02,1.17,2296640,0
+ADTX.US,D,20260123,000000,1.11,1.3093,1.03,1.17,1205484,0
+ADTX.US,D,20260126,000000,1.03,1.11,0.81,0.9077,766966,0
+ADTX.US,D,20260127,000000,0.92,0.98,0.9078,0.9679,257440,0
+ADTX.US,D,20260128,000000,0.9838,1.02,0.8701,0.9188,213762,0
+ADTX.US,D,20260129,000000,0.9394,0.948499,0.7665,0.8202,451298,0
+ADTX.US,D,20260130,000000,0.8075,0.8373,0.781,0.8163,142567,0
+ADTX.US,D,20260202,000000,0.7934,0.8149,0.7111,0.7973,221503,0
+ADTX.US,D,20260203,000000,0.7746,0.825,0.703,0.7203,108417,0
+ADTX.US,D,20260204,000000,0.73,0.762894,0.6319,0.66,184846,0
+ADTX.US,D,20260205,000000,0.66,0.673099,0.61,0.62265,108206,0
+ADTX.US,D,20260206,000000,0.62,0.7315,0.58,0.651,229227,0
+ADTX.US,D,20260209,000000,0.6496,0.7999,0.6496,0.703,340095,0
+ADTX.US,D,20260210,000000,0.687,0.7399,0.6584,0.6878,138587,0
+ADTX.US,D,20260211,000000,0.7276,0.7327,0.6651,0.692,104721,0
+ADTX.US,D,20260212,000000,0.7093,0.7891,0.6605,0.6902,246054,0
+ADTX.US,D,20260213,000000,0.6912,0.6912,0.602,0.6172,195302,0
+ADTX.US,D,20260217,000000,0.61,0.6174,0.58,0.6073,96204,0
+ADTX.US,D,20260218,000000,0.61,0.6209,0.5856,0.5859,133936,0
diff --git a/daily/us/nasdaq stocks/1/afjk.us.txt b/daily/us/nasdaq stocks/1/afjk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3ec566c6022ed833fb74e6abc2a4b6cf77ca483
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/afjk.us.txt	
@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFJK.US,D,20240123,000000,10.16,10.17,10.15,10.16,726260,0
+AFJK.US,D,20240124,000000,10.16,10.18,10.16,10.16,939975,0
+AFJK.US,D,20240125,000000,10.16,10.17,10.16,10.17,48730,0
+AFJK.US,D,20240126,000000,10.17,10.17,10.16,10.17,37545,0
+AFJK.US,D,20240129,000000,10.17,10.18,10.17,10.18,342537,0
+AFJK.US,D,20240130,000000,10.17,10.17,10.17,10.17,177750,0
+AFJK.US,D,20240131,000000,10.17,10.18,10.17,10.18,330010,0
+AFJK.US,D,20240201,000000,10.175,10.175,10.17,10.17,31285,0
+AFJK.US,D,20240202,000000,10.17,10.18,10.17,10.17,203035,0
+AFJK.US,D,20240205,000000,10.175,10.175,10.165,10.165,314589,0
+AFJK.US,D,20240206,000000,10.17,10.18,10.17,10.17,133924,0
+AFJK.US,D,20240207,000000,10.18,10.18,10.17,10.18,19277,0
+AFJK.US,D,20240208,000000,10.175,10.175,10.17,10.17,8412,0
+AFJK.US,D,20240209,000000,10.175,10.18,10.17,10.17,52105,0
+AFJK.US,D,20240212,000000,10.1779,10.2,10.175,10.18,554223,0
+AFJK.US,D,20240213,000000,10.18,10.2,10.18,10.18,28084,0
+AFJK.US,D,20240214,000000,10.2,10.2049,10.19,10.19,4300,0
+AFJK.US,D,20240215,000000,10.19,10.19,10.19,10.19,3653,0
+AFJK.US,D,20240216,000000,10.18,10.18,10.1552,10.18,36550,0
+AFJK.US,D,20240220,000000,10.18,10.18,10.18,10.18,3325,0
+AFJK.US,D,20240221,000000,10.18,10.18,10.18,10.18,2350,0
+AFJK.US,D,20240223,000000,10.18,10.18,10.17,10.175,125367,0
+AFJK.US,D,20240226,000000,10.1796,10.18,10.1796,10.18,460,0
+AFJK.US,D,20240227,000000,10.1739,10.1739,10.1739,10.1739,1148,0
+AFJK.US,D,20240228,000000,10.1718,10.18,10.17,10.18,2205,0
+AFJK.US,D,20240229,000000,10.1501,10.174,10.1501,10.154,3178,0
+AFJK.US,D,20240301,000000,10.17,10.175,10.17,10.175,793,0
+AFJK.US,D,20240304,000000,10.18,10.19,10.17,10.19,220405,0
+AFJK.US,D,20240305,000000,10.18,10.18,10.18,10.18,1000,0
+AFJK.US,D,20240306,000000,10.19,10.19,10.1837,10.1837,45399,0
+AFJK.US,D,20240307,000000,10.185,10.185,10.18,10.18,1492,0
+AFJK.US,D,20240311,000000,10.19,10.19,10.185,10.19,3399,0
+AFJK.US,D,20240312,000000,10.19,10.195,10.18,10.18,7829,0
+AFJK.US,D,20240313,000000,10.1803,10.19,10.1803,10.19,50705,0
+AFJK.US,D,20240314,000000,10.19,10.1999,10.18,10.18,175853,0
+AFJK.US,D,20240315,000000,10.19,10.21,10.19,10.2,148750,0
+AFJK.US,D,20240318,000000,10.2,10.205,10.19,10.19,71247,0
+AFJK.US,D,20240319,000000,10.2,10.205,10.2,10.205,46186,0
+AFJK.US,D,20240320,000000,10.19,10.1904,10.19,10.1904,1110,0
+AFJK.US,D,20240321,000000,10.19,10.19,10.19,10.19,1910,0
+AFJK.US,D,20240326,000000,10.205,10.22,10.2,10.22,44470,0
+AFJK.US,D,20240327,000000,10.2,10.26,10.2,10.26,109650,0
+AFJK.US,D,20240401,000000,10.26,10.26,10.26,10.26,133,0
+AFJK.US,D,20240402,000000,10.22,10.3,10.22,10.3,11842,0
+AFJK.US,D,20240404,000000,10.2401,10.2401,10.2401,10.2401,973,0
+AFJK.US,D,20240405,000000,10.2477,10.249,10.2477,10.249,1326,0
+AFJK.US,D,20240408,000000,10.24,10.24,10.24,10.24,103,0
+AFJK.US,D,20240410,000000,10.2421,10.2421,10.2421,10.2421,3905,0
+AFJK.US,D,20240411,000000,10.27,10.27,10.25,10.25,510,0
+AFJK.US,D,20240412,000000,10.25,10.25,10.25,10.25,2609,0
+AFJK.US,D,20240416,000000,10.27,10.27,10.27,10.27,925,0
+AFJK.US,D,20240418,000000,10.27,10.27,10.27,10.27,379,0
+AFJK.US,D,20240422,000000,10.2701,10.2701,10.2701,10.2701,5771,0
+AFJK.US,D,20240424,000000,10.275,10.275,10.27,10.2701,10367,0
+AFJK.US,D,20240426,000000,10.275,10.275,10.275,10.275,808,0
+AFJK.US,D,20240430,000000,10.27,10.27,10.26,10.26,9561,0
+AFJK.US,D,20240501,000000,10.2747,10.2747,10.2747,10.2747,586,0
+AFJK.US,D,20240507,000000,10.27,10.285,10.27,10.28,14482,0
+AFJK.US,D,20240508,000000,10.2862,10.3,10.2862,10.3,51283,0
+AFJK.US,D,20240516,000000,10.3,10.3,10.3,10.3,132,0
+AFJK.US,D,20240517,000000,10.306,10.31,10.306,10.31,670,0
+AFJK.US,D,20240521,000000,10.31,10.31,10.31,10.31,5108,0
+AFJK.US,D,20240522,000000,10.3063,10.315,10.3063,10.315,2723,0
+AFJK.US,D,20240523,000000,10.3056,10.3056,10.3056,10.3056,649,0
+AFJK.US,D,20240524,000000,10.3064,10.3064,10.3064,10.3064,1112,0
+AFJK.US,D,20240528,000000,10.32,10.32,10.32,10.32,167,0
+AFJK.US,D,20240529,000000,10.34,10.34,10.33,10.33,6802,0
+AFJK.US,D,20240531,000000,10.32,10.32,10.32,10.32,101,0
+AFJK.US,D,20240603,000000,10.32,10.32,10.32,10.32,108,0
+AFJK.US,D,20240604,000000,10.32,10.33,10.32,10.33,5852,0
+AFJK.US,D,20240605,000000,10.32,10.35,10.32,10.33,8587,0
+AFJK.US,D,20240607,000000,10.33,10.33,10.31,10.32,10614,0
+AFJK.US,D,20240612,000000,10.4677,10.4677,10.4677,10.4677,700,0
+AFJK.US,D,20240620,000000,10.33,10.33,10.33,10.33,584396,0
+AFJK.US,D,20240621,000000,10.3456,10.3456,10.3456,10.3456,730,0
+AFJK.US,D,20240624,000000,10.35,10.35,10.35,10.35,2167,0
+AFJK.US,D,20240625,000000,10.3499,10.35,10.345,10.35,40671,0
+AFJK.US,D,20240626,000000,10.335,10.335,10.335,10.335,208,0
+AFJK.US,D,20240627,000000,10.33,10.346,10.33,10.346,1851,0
+AFJK.US,D,20240628,000000,10.3507,10.3507,10.35,10.35,2041,0
+AFJK.US,D,20240701,000000,10.35,10.35,10.35,10.35,274,0
+AFJK.US,D,20240702,000000,10.39,10.39,10.36,10.3633,24097,0
+AFJK.US,D,20240708,000000,10.3745,10.3745,10.3745,10.3745,1710,0
+AFJK.US,D,20240712,000000,10.36,10.38,10.36,10.38,6022,0
+AFJK.US,D,20240715,000000,10.36,10.36,10.36,10.36,169,0
+AFJK.US,D,20240717,000000,10.36,10.36,10.36,10.36,118,0
+AFJK.US,D,20240718,000000,10.37,10.38,10.36,10.38,1363,0
+AFJK.US,D,20240719,000000,10.38,10.3801,10.38,10.3801,11020,0
+AFJK.US,D,20240722,000000,10.38,10.38,10.38,10.38,1426,0
+AFJK.US,D,20240726,000000,10.44,10.44,10.36,10.4,14958,0
+AFJK.US,D,20240729,000000,10.4,10.4,10.4,10.4,407,0
+AFJK.US,D,20240730,000000,10.3896,10.3896,10.3896,10.3896,129,0
+AFJK.US,D,20240801,000000,10.39,10.4,10.39,10.4,25899,0
+AFJK.US,D,20240802,000000,10.38,10.38,10.38,10.38,509,0
+AFJK.US,D,20240805,000000,10.4,10.4,10.39,10.4,734,0
+AFJK.US,D,20240809,000000,10.4,10.4,10.4,10.4,100,0
+AFJK.US,D,20240812,000000,10.3974,10.4,10.39,10.39,4163,0
+AFJK.US,D,20240813,000000,10.4,10.4,10.3808,10.3808,1069,0
+AFJK.US,D,20240814,000000,10.415,10.415,10.4,10.4,2534,0
+AFJK.US,D,20240815,000000,10.4,10.41,10.4,10.4,1470,0
+AFJK.US,D,20240819,000000,10.43,10.43,10.4153,10.43,106022,0
+AFJK.US,D,20240820,000000,10.43,10.43,10.43,10.43,437,0
+AFJK.US,D,20240821,000000,10.431,10.431,10.431,10.431,519,0
+AFJK.US,D,20240822,000000,10.4399,10.445,10.4399,10.44,35252,0
+AFJK.US,D,20240823,000000,10.445,10.445,10.44,10.44,6371,0
+AFJK.US,D,20240828,000000,10.4456,10.4456,10.44,10.4401,2504,0
+AFJK.US,D,20240903,000000,10.431,10.45,10.43,10.45,71069,0
+AFJK.US,D,20240909,000000,10.47,10.51,10.47,10.47,100104,0
+AFJK.US,D,20240910,000000,10.465,10.475,10.465,10.4733,12405,0
+AFJK.US,D,20240911,000000,10.47,10.47,10.465,10.465,22095,0
+AFJK.US,D,20240912,000000,10.47,10.48,10.47,10.48,105993,0
+AFJK.US,D,20240913,000000,10.48,10.49,10.48,10.48,15947,0
+AFJK.US,D,20240916,000000,10.48,10.4801,10.48,10.48,8939,0
+AFJK.US,D,20240917,000000,10.48,10.48,10.48,10.48,6798,0
+AFJK.US,D,20240918,000000,10.48,10.55,10.48,10.48,20125,0
+AFJK.US,D,20240919,000000,10.48,10.48,10.48,10.48,6156,0
+AFJK.US,D,20240920,000000,10.48,10.48,10.48,10.48,17279,0
+AFJK.US,D,20240923,000000,10.48,10.48,10.48,10.48,5543,0
+AFJK.US,D,20240924,000000,10.48,10.4984,10.48,10.48,140724,0
+AFJK.US,D,20240925,000000,10.48,10.49,10.48,10.49,9399,0
+AFJK.US,D,20240926,000000,10.515,10.515,10.48,10.48,18843,0
+AFJK.US,D,20240927,000000,10.48,10.5,10.48,10.48,15632,0
+AFJK.US,D,20240930,000000,10.48,10.48,10.48,10.48,13395,0
+AFJK.US,D,20241001,000000,10.49,10.49,10.48,10.49,120256,0
+AFJK.US,D,20241002,000000,10.49,10.49,10.49,10.49,9358,0
+AFJK.US,D,20241003,000000,10.51,10.51,10.49,10.49,8291,0
+AFJK.US,D,20241004,000000,10.5,10.5,10.49,10.49,7656,0
+AFJK.US,D,20241007,000000,10.5,10.5,10.48,10.5,7198,0
+AFJK.US,D,20241008,000000,10.5,10.5,10.48,10.5,8111,0
+AFJK.US,D,20241009,000000,10.5,10.5,10.48,10.5,7438,0
+AFJK.US,D,20241010,000000,10.5,10.5081,10.49,10.5081,11129,0
+AFJK.US,D,20241011,000000,10.5,10.5,10.49,10.5,6933,0
+AFJK.US,D,20241014,000000,10.54,10.54,10.49,10.5,6303,0
+AFJK.US,D,20241015,000000,10.499,10.5,10.49,10.49,3161,0
+AFJK.US,D,20241016,000000,10.5,10.5,10.5,10.5,1674,0
+AFJK.US,D,20241017,000000,10.495,10.605,10.495,10.605,22684,0
+AFJK.US,D,20241021,000000,10.51,10.51,10.51,10.51,504,0
+AFJK.US,D,20241023,000000,10.53,10.53,10.52,10.52,1169,0
+AFJK.US,D,20241028,000000,10.55,10.55,10.55,10.55,9237,0
+AFJK.US,D,20241030,000000,10.54,10.54,10.54,10.54,912,0
+AFJK.US,D,20241031,000000,10.54,10.58,10.54,10.58,1259,0
+AFJK.US,D,20241104,000000,10.59,10.59,10.58,10.58,1201,0
+AFJK.US,D,20241108,000000,10.58,10.58,10.58,10.58,100015,0
+AFJK.US,D,20241113,000000,10.605,10.65,10.57,10.6414,3300,0
+AFJK.US,D,20241114,000000,10.6,10.6,10.6,10.6,248,0
+AFJK.US,D,20241115,000000,10.5723,10.5723,10.5723,10.5723,100,0
+AFJK.US,D,20241118,000000,10.57,10.5901,10.57,10.5901,3979,0
+AFJK.US,D,20241119,000000,10.58,10.6,10.58,10.6,62504,0
+AFJK.US,D,20241120,000000,10.62,10.62,10.59,10.6,523730,0
+AFJK.US,D,20241121,000000,10.6,10.6094,10.59,10.6094,699401,0
+AFJK.US,D,20241122,000000,10.62,10.62,10.62,10.62,1011,0
+AFJK.US,D,20241125,000000,10.65,10.65,10.6,10.6,406,0
+AFJK.US,D,20241126,000000,10.6,10.6,10.6,10.6,143,0
+AFJK.US,D,20241127,000000,10.6612,10.685,10.6,10.6,1101,0
+AFJK.US,D,20241129,000000,10.61,10.61,10.61,10.61,221,0
+AFJK.US,D,20241202,000000,10.6,10.6,10.6,10.6,280,0
+AFJK.US,D,20241203,000000,10.605,10.605,10.6,10.6,75145,0
+AFJK.US,D,20241204,000000,10.6,10.6,10.6,10.6,192,0
+AFJK.US,D,20241205,000000,10.6,10.6,10.6,10.6,25141,0
+AFJK.US,D,20241206,000000,10.6,10.6,10.6,10.6,125,0
+AFJK.US,D,20241209,000000,10.62,10.62,10.61,10.62,191941,0
+AFJK.US,D,20241210,000000,10.61,10.6101,10.59,10.595,26082,0
+AFJK.US,D,20241211,000000,10.591,10.62,10.59,10.62,14511,0
+AFJK.US,D,20241212,000000,10.605,10.62,10.59,10.615,17308,0
+AFJK.US,D,20241213,000000,10.62,10.62,10.62,10.62,203,0
+AFJK.US,D,20241216,000000,10.62,10.64,10.62,10.62,432848,0
+AFJK.US,D,20241217,000000,10.62,10.7,10.62,10.635,77980,0
+AFJK.US,D,20241218,000000,10.63,10.63,10.6052,10.6052,25926,0
+AFJK.US,D,20241220,000000,10.24,10.55,10.24,10.52,2423,0
+AFJK.US,D,20241223,000000,10.55,10.6,10.51,10.6,1262,0
+AFJK.US,D,20241224,000000,10.5,10.63,10.5,10.63,823,0
+AFJK.US,D,20241226,000000,10.61,10.61,10.61,10.61,149,0
+AFJK.US,D,20241227,000000,10.26,10.61,10.26,10.61,1195,0
+AFJK.US,D,20241230,000000,10.55,10.63,10.55,10.63,4035,0
+AFJK.US,D,20241231,000000,10.6087,10.7,10.575,10.7,116807,0
+AFJK.US,D,20250102,000000,10.65,10.73,10.65,10.73,92758,0
+AFJK.US,D,20250103,000000,10.7,10.7,10.68,10.68,646230,0
+AFJK.US,D,20250106,000000,10.66,10.66,10.66,10.66,592,0
+AFJK.US,D,20250107,000000,10.56,10.69,10.56,10.69,272849,0
+AFJK.US,D,20250108,000000,10.75,10.75,10.75,10.75,514,0
+AFJK.US,D,20250110,000000,10.72,10.74,10.715,10.72,2525,0
+AFJK.US,D,20250113,000000,10.85,10.85,10.85,10.85,308,0
+AFJK.US,D,20250114,000000,10.85,10.85,10.75,10.7589,10092,0
+AFJK.US,D,20250115,000000,10.74,10.795,10.74,10.75,310,0
+AFJK.US,D,20250121,000000,10.75,10.77,10.75,10.75,2404,0
+AFJK.US,D,20250123,000000,10.79,10.79,10.79,10.79,532,0
+AFJK.US,D,20250127,000000,10.726,10.726,10.71,10.71,7558,0
+AFJK.US,D,20250128,000000,10.85,10.85,10.85,10.85,137,0
+AFJK.US,D,20250129,000000,10.71,10.71,10.67,10.67,2045,0
+AFJK.US,D,20250130,000000,10.84,10.84,10.64,10.74,44764,0
+AFJK.US,D,20250131,000000,10.7254,10.75,10.72,10.75,2520,0
+AFJK.US,D,20250203,000000,10.8,10.87,10.75,10.75,1735,0
+AFJK.US,D,20250204,000000,10.87,10.87,10.87,10.87,237,0
+AFJK.US,D,20250205,000000,10.87,10.87,10.87,10.87,109,0
+AFJK.US,D,20250206,000000,10.8,10.8,10.78,10.78,532,0
+AFJK.US,D,20250207,000000,10.7955,10.7955,10.7955,10.7955,500,0
+AFJK.US,D,20250210,000000,10.86,10.87,10.82,10.82,18006,0
+AFJK.US,D,20250211,000000,10.82,10.86,10.82,10.86,153189,0
+AFJK.US,D,20250212,000000,10.86,10.86,10.86,10.86,11275,0
+AFJK.US,D,20250213,000000,10.9,10.9,10.9,10.9,612,0
+AFJK.US,D,20250218,000000,11,11,10.9,10.9,793,0
+AFJK.US,D,20250226,000000,10.96,10.96,10.91,10.95,1450,0
+AFJK.US,D,20250303,000000,10.9594,10.9594,10.9594,10.9594,350,0
+AFJK.US,D,20250304,000000,10.9595,10.9595,10.9595,10.9595,520,0
+AFJK.US,D,20250305,000000,10.955,10.96,10.955,10.96,1580,0
+AFJK.US,D,20250306,000000,10.96,10.96,10.96,10.96,500,0
+AFJK.US,D,20250307,000000,10.9595,10.9595,10.95,10.95,1123,0
+AFJK.US,D,20250310,000000,10.9595,10.9595,10.95,10.95,604,0
+AFJK.US,D,20250318,000000,10.96,10.96,10.96,10.96,457,0
+AFJK.US,D,20250319,000000,11.01,11.01,11.01,11.01,3829,0
+AFJK.US,D,20250320,000000,10.9972,10.9972,10.9972,10.9972,301,0
+AFJK.US,D,20250402,000000,11,11,10.98,10.98,32290,0
+AFJK.US,D,20250403,000000,11,11,11,11,46025,0
+AFJK.US,D,20250404,000000,11,11,10.989,10.989,486,0
+AFJK.US,D,20250408,000000,10.97,10.97,10.97,10.97,252,0
+AFJK.US,D,20250414,000000,11,11,11,11,112,0
+AFJK.US,D,20250417,000000,10.99,10.99,10.99,10.99,1651,0
+AFJK.US,D,20250422,000000,11,11,11,11,58058,0
+AFJK.US,D,20250425,000000,11.03,11.03,11.0299,11.0299,3402,0
+AFJK.US,D,20250505,000000,11,11.2,10.98,10.98,25287,0
+AFJK.US,D,20250506,000000,11,11,11,11,450,0
+AFJK.US,D,20250508,000000,11,11,11,11,306,0
+AFJK.US,D,20250509,000000,10.99,11.03,10.99,11.03,9414,0
+AFJK.US,D,20250514,000000,11.03,11.03,11.03,11.03,4661,0
+AFJK.US,D,20250515,000000,11.09,11.09,11.09,11.09,174961,0
+AFJK.US,D,20250516,000000,11.15,11.15,11.14,11.15,17273,0
+AFJK.US,D,20250519,000000,11.14,11.16,11.13,11.13,7394,0
+AFJK.US,D,20250520,000000,11.2,11.2,11.2,11.2,542,0
+AFJK.US,D,20250522,000000,11.15,11.15,11.15,11.15,1461,0
+AFJK.US,D,20250527,000000,11.17,11.17,11.17,11.17,20006,0
+AFJK.US,D,20250529,000000,11.16,11.16,11.15,11.15,2737,0
+AFJK.US,D,20250530,000000,11.1,11.16,11.1,11.135,34417,0
+AFJK.US,D,20250605,000000,11.15,11.15,11.15,11.15,2587,0
+AFJK.US,D,20250616,000000,11.15,11.18,11.13,11.17,30256,0
+AFJK.US,D,20250617,000000,11.18,11.18,11.18,11.18,1127,0
+AFJK.US,D,20250620,000000,11.2,11.2,11.2,11.2,803,0
+AFJK.US,D,20250626,000000,11.15,11.15,11.15,11.15,183,0
+AFJK.US,D,20250707,000000,11.1,11.1,11.1,11.1,2409,0
+AFJK.US,D,20250710,000000,11.16,11.16,11.16,11.16,50048,0
+AFJK.US,D,20250716,000000,11.15,11.15,11.15,11.15,4261,0
+AFJK.US,D,20250723,000000,11.18,11.25,11.17,11.25,26235,0
+AFJK.US,D,20250725,000000,11.18,11.18,11.17,11.17,1510,0
+AFJK.US,D,20250728,000000,11.29,11.29,11.29,11.29,269,0
+AFJK.US,D,20250730,000000,11.3,11.3,11.3,11.3,111,0
+AFJK.US,D,20250804,000000,11.17,11.17,11.17,11.17,304,0
+AFJK.US,D,20250806,000000,11.21,11.21,11.21,11.21,258,0
+AFJK.US,D,20250821,000000,11.3,11.3,11.3,11.3,959,0
+AFJK.US,D,20250822,000000,11.25,11.25,11.25,11.25,10131,0
+AFJK.US,D,20250827,000000,11.27,11.3,11.27,11.3,1153,0
+AFJK.US,D,20250903,000000,11.28,11.28,11.28,11.28,25000,0
+AFJK.US,D,20250904,000000,11.25,11.25,11.25,11.25,19450,0
+AFJK.US,D,20250912,000000,11.275,11.3,11.275,11.3,6110,0
+AFJK.US,D,20250916,000000,11.32,11.33,11.32,11.33,37493,0
+AFJK.US,D,20250917,000000,11.32,11.32,11.32,11.32,349,0
+AFJK.US,D,20251001,000000,11.335,11.34,11.335,11.34,1099,0
+AFJK.US,D,20251003,000000,11.3,11.33,11.3,11.33,1348,0
+AFJK.US,D,20251009,000000,11.33,11.35,11.33,11.35,30107,0
+AFJK.US,D,20251013,000000,11.3755,11.4,11.33,11.4,10720,0
+AFJK.US,D,20251014,000000,11.49,11.49,11.43,11.43,3104,0
+AFJK.US,D,20251015,000000,11.44,11.45,11.4,11.4,5504,0
+AFJK.US,D,20251022,000000,11.4,11.4,11.4,11.4,25114,0
+AFJK.US,D,20251023,000000,11.3,11.33,11.3,11.33,1007,0
+AFJK.US,D,20251027,000000,11.33,11.33,11.33,11.33,124,0
+AFJK.US,D,20251029,000000,11.39,11.45,11.39,11.45,667,0
+AFJK.US,D,20251031,000000,11.45,11.45,11.44,11.44,997,0
+AFJK.US,D,20251103,000000,11.3037,11.3037,11.3037,11.3037,306,0
+AFJK.US,D,20251104,000000,11.47,11.5,10.2,11.1,2192,0
+AFJK.US,D,20251105,000000,11.99,14.01,11.4,13.55,5261,0
+AFJK.US,D,20251106,000000,15,41.8,14.61,21.8,249816,0
+AFJK.US,D,20251107,000000,14.9,16.26,12,12.5,50118,0
+AFJK.US,D,20251110,000000,11.59,13.56,11.145,11.4,26730,0
+AFJK.US,D,20251111,000000,12.85,19,11.0001,12.2,132485,0
+AFJK.US,D,20251112,000000,13.97,14.4,12.02,12.609,38414,0
+AFJK.US,D,20251113,000000,12.81,12.98,11.5,12.08,28622,0
+AFJK.US,D,20251114,000000,10.5,12.25,9.6,11.7,30607,0
+AFJK.US,D,20251117,000000,11.3,11.6,10.8,11.01,6536,0
+AFJK.US,D,20251118,000000,10.7,11.15,10.09,10.52,7560,0
+AFJK.US,D,20251119,000000,10.21,11,9.71,10.39,23503,0
+AFJK.US,D,20251120,000000,10,10.305,9.5,9.81,8539,0
+AFJK.US,D,20251121,000000,10.51,10.51,10.0501,10.0501,5182,0
+AFJK.US,D,20251124,000000,9.985,10.1,9.61,10.1,4780,0
+AFJK.US,D,20251125,000000,10.86,11.82,10.44,11.32,7505,0
+AFJK.US,D,20251126,000000,12.2,12.2,11.02,11.7,3214,0
+AFJK.US,D,20251128,000000,11.7,11.7,10.65,10.65,12996,0
+AFJK.US,D,20251201,000000,11.2,11.2,8.93,9.12,12546,0
+AFJK.US,D,20251202,000000,9,9,8.96,9,2426,0
+AFJK.US,D,20251203,000000,8.99,8.99,8.13,8.18,3242,0
+AFJK.US,D,20251204,000000,8.01,8.0225,6.75,8.0225,3622,0
+AFJK.US,D,20251205,000000,8,8,8,8,765,0
+AFJK.US,D,20251209,000000,9.68,98.15,9.3765,88.5,6728517,0
+AFJK.US,D,20251210,000000,43.78,54,31.3048,34.72,484359,0
+AFJK.US,D,20251211,000000,30.01,57.2,30.01,35.85,340303,0
+AFJK.US,D,20251212,000000,34.67,40,29.67,29.67,57842,0
+AFJK.US,D,20251215,000000,29.55,34,24,30.51,56925,0
+AFJK.US,D,20251216,000000,26.09,29.56,25.052,26.96,38278,0
+AFJK.US,D,20251217,000000,24.04,26.5,24,26.01,11041,0
+AFJK.US,D,20251218,000000,25.77,81.9999,22.03,52.23,1020088,0
+AFJK.US,D,20251219,000000,51.4774,51.4999,36.03,36.03,125404,0
+AFJK.US,D,20251222,000000,34.48,38.55,31.71,32.01,55706,0
+AFJK.US,D,20251223,000000,30.94,78.41,30.94,44.01,871192,0
+AFJK.US,D,20251224,000000,50,69.45,48,48,419971,0
+AFJK.US,D,20251226,000000,62.56,62.56,43,44.02,194692,0
+AFJK.US,D,20251229,000000,51.93,51.93,42.34,43.65,88015,0
+AFJK.US,D,20251230,000000,45.04,109.37,45.04,82.58,918189,0
+AFJK.US,D,20251231,000000,105.14,130.37,62,64.01,485193,0
+AFJK.US,D,20260102,000000,85.4,94.83,72.86,75.86,167543,0
+AFJK.US,D,20260105,000000,66.8,86.01,66.0006,71.63,95748,0
+AFJK.US,D,20260106,000000,75.5,84,75.5,77.25,58432,0
+AFJK.US,D,20260107,000000,78.08,86.9422,75.22,77.06,40056,0
+AFJK.US,D,20260108,000000,80,82.21,65.01,67.01,38399,0
+AFJK.US,D,20260109,000000,69.85,73.95,65.02,67.08,31828,0
+AFJK.US,D,20260112,000000,68,69.708,60,63.51,20843,0
+AFJK.US,D,20260113,000000,64,64,57,60.28,15106,0
+AFJK.US,D,20260114,000000,58.5,59.42,53,56.59,17315,0
+AFJK.US,D,20260115,000000,55.94,55.94,45.01,46.01,21642,0
+AFJK.US,D,20260116,000000,48.16,75.5104,47.5,55.23,129528,0
+AFJK.US,D,20260120,000000,53.35,53.35,46.82,46.82,26600,0
+AFJK.US,D,20260121,000000,48.3,67.275,48.3,57.2,47889,0
+AFJK.US,D,20260122,000000,54.52,62,52.48,58.9,15987,0
+AFJK.US,D,20260123,000000,55.96,60.9422,55.635,55.79,10201,0
+AFJK.US,D,20260126,000000,52.11,59.4,52.11,54.81,8224,0
+AFJK.US,D,20260127,000000,52.14,67,52.14,53.26,20759,0
+AFJK.US,D,20260128,000000,55.54,56.3,53.5,53.74,9027,0
+AFJK.US,D,20260129,000000,53.62,55.99,51.73,52.49,4585,0
+AFJK.US,D,20260130,000000,52.625,53.28,51.69,52.6,5594,0
+AFJK.US,D,20260202,000000,51.55,58,50.31,53.75,12830,0
+AFJK.US,D,20260203,000000,56.59,57,54.02,54.02,9222,0
+AFJK.US,D,20260204,000000,53.77,53.77,49.69,49.7,12873,0
+AFJK.US,D,20260205,000000,52,52,47.1,47.84,4068,0
+AFJK.US,D,20260206,000000,50.02,50.02,48.46,48.46,3152,0
+AFJK.US,D,20260209,000000,49,49.9999,48.5,49.4,4285,0
+AFJK.US,D,20260210,000000,50.57,58,48.5,48.5,11113,0
+AFJK.US,D,20260211,000000,47.87,52.435,47.87,48.26,5683,0
+AFJK.US,D,20260212,000000,50.405,50.405,48.31,48.31,1522,0
+AFJK.US,D,20260213,000000,48.34,51,48,48,11120,0
+AFJK.US,D,20260217,000000,47.58,49.49,45.36,45.36,5141,0
+AFJK.US,D,20260218,000000,46.21,46.21,40.86,40.86,2946,0
diff --git a/daily/us/nasdaq stocks/1/agncn.us.txt b/daily/us/nasdaq stocks/1/agncn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f27f8930938639ce5230f26622c43e15938ebe71
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agncn.us.txt	
@@ -0,0 +1,2131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCN.US,D,20170828,000000,21.292,21.495,21.292,21.36,360819,0
+AGNCN.US,D,20170829,000000,21.351,21.369,21.199,21.343,233064,0
+AGNCN.US,D,20170830,000000,21.334,21.427,21.334,21.36,197227,0
+AGNCN.US,D,20170831,000000,21.385,21.394,21.334,21.36,327452,0
+AGNCN.US,D,20170901,000000,21.36,21.394,21.325,21.385,287739,0
+AGNCN.US,D,20170905,000000,21.444,21.444,21.343,21.343,308870,0
+AGNCN.US,D,20170906,000000,21.401,21.479,21.351,21.479,219971,0
+AGNCN.US,D,20170907,000000,21.495,21.574,21.421,21.574,210187,0
+AGNCN.US,D,20170908,000000,21.495,21.605,21.495,21.581,119550,0
+AGNCN.US,D,20170911,000000,21.624,21.624,21.532,21.554,165166,0
+AGNCN.US,D,20170912,000000,21.574,21.615,21.532,21.597,194983,0
+AGNCN.US,D,20170913,000000,21.554,21.615,21.487,21.546,241060,0
+AGNCN.US,D,20170914,000000,21.523,21.665,21.523,21.605,360501,0
+AGNCN.US,D,20170915,000000,21.615,21.615,21.532,21.564,318572,0
+AGNCN.US,D,20170918,000000,21.582,21.665,21.532,21.665,470307,0
+AGNCN.US,D,20170919,000000,21.665,21.665,21.582,21.615,236794,0
+AGNCN.US,D,20170920,000000,21.65,21.693,21.589,21.624,198360,0
+AGNCN.US,D,20170921,000000,21.615,21.684,21.582,21.589,453363,0
+AGNCN.US,D,20170922,000000,21.564,21.642,21.554,21.624,143497,0
+AGNCN.US,D,20170925,000000,21.642,21.684,21.624,21.669,129548,0
+AGNCN.US,D,20170926,000000,21.7,21.735,21.65,21.706,170515,0
+AGNCN.US,D,20170927,000000,21.684,21.794,21.656,21.716,264683,0
+AGNCN.US,D,20170928,000000,21.605,21.706,21.538,21.693,241008,0
+AGNCN.US,D,20170929,000000,21.7,22.083,21.625,21.921,139102,0
+AGNCN.US,D,20171002,000000,22.015,22.015,21.828,21.921,108140,0
+AGNCN.US,D,20171003,000000,21.956,21.956,21.837,21.845,58979,0
+AGNCN.US,D,20171004,000000,21.837,21.99,21.828,21.862,105100,0
+AGNCN.US,D,20171005,000000,21.921,21.965,21.879,21.938,158203,0
+AGNCN.US,D,20171006,000000,21.879,21.956,21.777,21.921,209592,0
+AGNCN.US,D,20171009,000000,21.921,22.007,21.879,21.896,248452,0
+AGNCN.US,D,20171010,000000,21.956,21.965,21.848,21.905,178275,0
+AGNCN.US,D,20171011,000000,21.887,22.007,21.887,21.965,182556,0
+AGNCN.US,D,20171012,000000,21.981,22.083,21.969,22.057,190191,0
+AGNCN.US,D,20171013,000000,22.083,22.279,22.057,22.252,153348,0
+AGNCN.US,D,20171016,000000,22.159,22.517,22.159,22.297,135975,0
+AGNCN.US,D,20171017,000000,22.303,22.363,22.252,22.303,138038,0
+AGNCN.US,D,20171018,000000,22.355,22.585,22.303,22.509,179802,0
+AGNCN.US,D,20171019,000000,22.474,22.553,22.433,22.526,190938,0
+AGNCN.US,D,20171020,000000,22.553,22.564,22.363,22.517,1576839,0
+AGNCN.US,D,20171023,000000,22.502,22.739,22.451,22.595,108279,0
+AGNCN.US,D,20171024,000000,22.62,22.62,22.303,22.526,93490,0
+AGNCN.US,D,20171025,000000,22.568,22.705,22.4,22.526,150728,0
+AGNCN.US,D,20171026,000000,22.474,22.654,22.453,22.636,135504,0
+AGNCN.US,D,20171027,000000,22.636,22.806,22.561,22.612,96312,0
+AGNCN.US,D,20171030,000000,22.646,22.687,22.594,22.604,105478,0
+AGNCN.US,D,20171031,000000,22.687,22.806,22.646,22.773,54131,0
+AGNCN.US,D,20171101,000000,22.773,22.773,22.492,22.553,112055,0
+AGNCN.US,D,20171102,000000,22.646,22.646,22.479,22.544,87302,0
+AGNCN.US,D,20171103,000000,22.544,22.553,22.484,22.502,46574,0
+AGNCN.US,D,20171106,000000,22.474,22.492,22.43,22.433,14524,0
+AGNCN.US,D,20171107,000000,22.544,22.544,22.348,22.442,36337,0
+AGNCN.US,D,20171108,000000,22.509,22.509,22.27,22.313,100488,0
+AGNCN.US,D,20171109,000000,22.303,22.455,22.186,22.229,69346,0
+AGNCN.US,D,20171110,000000,22.372,22.391,22.229,22.391,531809,0
+AGNCN.US,D,20171113,000000,22.553,22.553,22.246,22.262,25616,0
+AGNCN.US,D,20171114,000000,22.262,22.544,22.127,22.355,32332,0
+AGNCN.US,D,20171115,000000,22.544,22.553,22.308,22.534,156258,0
+AGNCN.US,D,20171116,000000,22.544,22.544,21.972,21.981,148209,0
+AGNCN.US,D,20171117,000000,21.965,22.093,21.777,21.965,187829,0
+AGNCN.US,D,20171120,000000,22.049,22.15,22.007,22.015,68715,0
+AGNCN.US,D,20171121,000000,22.015,22.127,21.956,21.998,40870,0
+AGNCN.US,D,20171122,000000,22.049,22.202,21.965,22.117,126161,0
+AGNCN.US,D,20171124,000000,22.201,22.201,22.143,22.157,6226,0
+AGNCN.US,D,20171127,000000,22.15,22.178,22.057,22.143,26779,0
+AGNCN.US,D,20171128,000000,22.127,22.15,22.127,22.127,43534,0
+AGNCN.US,D,20171129,000000,22.135,22.135,21.947,22.049,119040,0
+AGNCN.US,D,20171130,000000,22.076,22.21,21.947,21.981,108630,0
+AGNCN.US,D,20171201,000000,21.947,22.117,21.921,22.042,53358,0
+AGNCN.US,D,20171204,000000,22.135,22.135,22.041,22.135,10980,0
+AGNCN.US,D,20171205,000000,22.135,22.21,22.102,22.194,33814,0
+AGNCN.US,D,20171206,000000,22.159,22.324,22.083,22.093,33152,0
+AGNCN.US,D,20171207,000000,22.201,22.381,22.178,22.372,85351,0
+AGNCN.US,D,20171208,000000,22.363,22.401,22.262,22.363,22358,0
+AGNCN.US,D,20171211,000000,22.391,22.451,22.295,22.349,5445,0
+AGNCN.US,D,20171212,000000,22.442,22.442,22.297,22.34,10175,0
+AGNCN.US,D,20171213,000000,22.252,22.423,22.252,22.313,15420,0
+AGNCN.US,D,20171214,000000,22.509,22.509,22.238,22.34,31089,0
+AGNCN.US,D,20171215,000000,22.401,22.509,22.289,22.289,31462,0
+AGNCN.US,D,20171218,000000,22.451,22.466,22.303,22.368,27744,0
+AGNCN.US,D,20171219,000000,22.303,22.381,22.303,22.349,41812,0
+AGNCN.US,D,20171220,000000,22.474,22.474,22.238,22.238,35560,0
+AGNCN.US,D,20171221,000000,22.279,22.414,22.279,22.405,21578,0
+AGNCN.US,D,20171222,000000,22.517,22.517,22.391,22.484,25562,0
+AGNCN.US,D,20171226,000000,22.517,22.517,22.399,22.492,11233,0
+AGNCN.US,D,20171227,000000,22.433,22.517,22.391,22.474,35045,0
+AGNCN.US,D,20171228,000000,22.349,22.349,21.921,21.947,67511,0
+AGNCN.US,D,20171229,000000,22.042,22.042,21.921,21.921,19666,0
+AGNCN.US,D,20180102,000000,21.998,22.032,21.837,22.015,37391,0
+AGNCN.US,D,20180103,000000,22.049,22.049,21.938,22.024,54479,0
+AGNCN.US,D,20180104,000000,21.929,22.049,21.929,21.99,32626,0
+AGNCN.US,D,20180105,000000,22.007,22.201,21.965,21.998,39325,0
+AGNCN.US,D,20180108,000000,22.042,22.194,21.979,22.159,63319,0
+AGNCN.US,D,20180109,000000,22.135,22.164,22.007,22.032,120236,0
+AGNCN.US,D,20180110,000000,22.066,22.066,21.896,22.007,62198,0
+AGNCN.US,D,20180111,000000,22.093,22.132,22.007,22.093,52294,0
+AGNCN.US,D,20180112,000000,22.117,22.135,21.965,22.093,37883,0
+AGNCN.US,D,20180116,000000,22.117,22.135,21.965,22.042,40046,0
+AGNCN.US,D,20180117,000000,22.007,22.108,21.845,22.024,86939,0
+AGNCN.US,D,20180118,000000,22.057,22.057,21.818,21.921,61852,0
+AGNCN.US,D,20180119,000000,22.024,22.246,21.879,22.186,219267,0
+AGNCN.US,D,20180122,000000,22.262,22.302,21.998,22.057,33958,0
+AGNCN.US,D,20180123,000000,22.042,22.168,21.956,22.049,29351,0
+AGNCN.US,D,20180124,000000,22.007,22.135,21.909,21.956,44816,0
+AGNCN.US,D,20180125,000000,22.049,22.049,21.845,21.845,36980,0
+AGNCN.US,D,20180126,000000,21.87,22.024,21.684,21.735,104558,0
+AGNCN.US,D,20180129,000000,21.744,21.818,21.605,21.615,74710,0
+AGNCN.US,D,20180130,000000,21.615,21.665,21.316,21.503,132210,0
+AGNCN.US,D,20180131,000000,21.665,21.665,21.411,21.656,87142,0
+AGNCN.US,D,20180201,000000,21.65,21.723,21.582,21.65,570387,0
+AGNCN.US,D,20180202,000000,21.605,21.706,21.495,21.65,58198,0
+AGNCN.US,D,20180205,000000,21.665,21.737,21.538,21.597,133015,0
+AGNCN.US,D,20180206,000000,21.582,21.665,21.472,21.624,45730,0
+AGNCN.US,D,20180207,000000,21.642,21.73,21.616,21.665,145433,0
+AGNCN.US,D,20180208,000000,21.65,21.665,21.615,21.656,49571,0
+AGNCN.US,D,20180209,000000,21.706,21.706,21.564,21.642,48457,0
+AGNCN.US,D,20180212,000000,21.7,21.7,21.554,21.684,40665,0
+AGNCN.US,D,20180213,000000,21.803,21.803,21.503,21.538,61745,0
+AGNCN.US,D,20180214,000000,21.532,21.656,21.427,21.452,79905,0
+AGNCN.US,D,20180215,000000,21.642,21.716,21.48,21.716,27328,0
+AGNCN.US,D,20180216,000000,21.693,21.845,21.665,21.675,222462,0
+AGNCN.US,D,20180220,000000,21.706,21.965,21.583,21.665,27979,0
+AGNCN.US,D,20180221,000000,21.777,21.836,21.584,21.624,56422,0
+AGNCN.US,D,20180222,000000,21.735,21.735,21.376,21.436,590085,0
+AGNCN.US,D,20180223,000000,21.472,21.554,21.401,21.436,296374,0
+AGNCN.US,D,20180226,000000,21.436,21.554,21.436,21.436,204896,0
+AGNCN.US,D,20180227,000000,21.452,21.487,21.369,21.452,167593,0
+AGNCN.US,D,20180228,000000,21.452,21.546,21.401,21.444,66354,0
+AGNCN.US,D,20180301,000000,21.495,21.495,21.36,21.411,46555,0
+AGNCN.US,D,20180302,000000,21.436,21.436,21.241,21.283,151627,0
+AGNCN.US,D,20180305,000000,21.325,21.546,21.325,21.513,66053,0
+AGNCN.US,D,20180306,000000,21.532,21.675,21.487,21.675,52166,0
+AGNCN.US,D,20180307,000000,21.656,21.7,21.633,21.7,24059,0
+AGNCN.US,D,20180308,000000,21.726,21.777,21.716,21.767,32950,0
+AGNCN.US,D,20180309,000000,21.794,21.947,21.744,21.837,38096,0
+AGNCN.US,D,20180312,000000,21.87,21.879,21.794,21.879,37450,0
+AGNCN.US,D,20180313,000000,21.956,21.956,21.744,21.828,27536,0
+AGNCN.US,D,20180314,000000,21.794,21.87,21.777,21.854,37427,0
+AGNCN.US,D,20180315,000000,21.938,21.938,21.744,21.87,12852,0
+AGNCN.US,D,20180316,000000,21.905,21.965,21.879,21.956,24276,0
+AGNCN.US,D,20180319,000000,22.024,22.024,21.81,21.887,20333,0
+AGNCN.US,D,20180320,000000,21.99,21.99,21.597,21.803,74056,0
+AGNCN.US,D,20180321,000000,21.845,21.853,21.726,21.794,13029,0
+AGNCN.US,D,20180322,000000,21.706,21.914,21.706,21.914,41855,0
+AGNCN.US,D,20180323,000000,21.938,21.938,21.777,21.896,47722,0
+AGNCN.US,D,20180326,000000,21.929,21.981,21.879,21.981,43813,0
+AGNCN.US,D,20180327,000000,22.015,22.117,22.003,22.083,38848,0
+AGNCN.US,D,20180328,000000,21.896,21.896,21.624,21.777,23729,0
+AGNCN.US,D,20180329,000000,21.87,21.87,21.675,21.693,70859,0
+AGNCN.US,D,20180402,000000,21.758,21.786,21.538,21.574,54657,0
+AGNCN.US,D,20180403,000000,21.624,21.665,21.552,21.582,26935,0
+AGNCN.US,D,20180404,000000,21.61,21.665,21.597,21.642,5375,0
+AGNCN.US,D,20180405,000000,21.665,21.665,21.615,21.665,12874,0
+AGNCN.US,D,20180406,000000,21.665,21.665,21.6,21.665,30688,0
+AGNCN.US,D,20180409,000000,21.665,21.87,21.665,21.758,45436,0
+AGNCN.US,D,20180410,000000,21.752,21.807,21.675,21.794,21998,0
+AGNCN.US,D,20180411,000000,21.803,21.828,21.752,21.803,48953,0
+AGNCN.US,D,20180412,000000,21.828,21.828,21.777,21.777,13253,0
+AGNCN.US,D,20180413,000000,21.794,21.803,21.7,21.777,23052,0
+AGNCN.US,D,20180416,000000,21.87,21.87,21.65,21.665,58552,0
+AGNCN.US,D,20180417,000000,21.87,21.87,21.615,21.656,29031,0
+AGNCN.US,D,20180418,000000,21.7,21.786,21.582,21.582,47309,0
+AGNCN.US,D,20180419,000000,21.589,21.615,21.48,21.532,64690,0
+AGNCN.US,D,20180420,000000,21.624,21.624,21.503,21.597,33598,0
+AGNCN.US,D,20180423,000000,21.582,21.624,21.495,21.582,16748,0
+AGNCN.US,D,20180424,000000,21.605,21.615,21.513,21.605,23466,0
+AGNCN.US,D,20180425,000000,21.589,21.605,21.503,21.605,22994,0
+AGNCN.US,D,20180426,000000,21.597,21.758,21.564,21.642,21140,0
+AGNCN.US,D,20180427,000000,21.665,21.828,21.647,21.794,25167,0
+AGNCN.US,D,20180430,000000,21.854,21.854,21.693,21.693,16039,0
+AGNCN.US,D,20180501,000000,21.794,21.794,21.665,21.693,14971,0
+AGNCN.US,D,20180502,000000,21.532,21.706,21.532,21.633,32285,0
+AGNCN.US,D,20180503,000000,21.582,21.716,21.538,21.582,13028,0
+AGNCN.US,D,20180504,000000,21.633,21.7,21.597,21.597,7116,0
+AGNCN.US,D,20180507,000000,21.624,21.749,21.554,21.574,38778,0
+AGNCN.US,D,20180508,000000,21.615,21.705,21.554,21.574,22394,0
+AGNCN.US,D,20180509,000000,21.532,21.693,21.495,21.532,126205,0
+AGNCN.US,D,20180510,000000,21.538,21.582,21.523,21.582,46726,0
+AGNCN.US,D,20180511,000000,21.582,21.624,21.538,21.564,20379,0
+AGNCN.US,D,20180514,000000,21.615,21.615,21.574,21.605,10682,0
+AGNCN.US,D,20180515,000000,21.615,21.828,21.554,21.828,62098,0
+AGNCN.US,D,20180516,000000,21.794,21.87,21.777,21.862,58397,0
+AGNCN.US,D,20180517,000000,21.752,21.837,21.726,21.794,17213,0
+AGNCN.US,D,20180518,000000,21.828,21.879,21.693,21.854,12978,0
+AGNCN.US,D,20180521,000000,21.87,21.87,21.731,21.845,17348,0
+AGNCN.US,D,20180522,000000,21.845,21.845,21.7,21.837,17104,0
+AGNCN.US,D,20180523,000000,21.845,21.862,21.794,21.854,9116,0
+AGNCN.US,D,20180524,000000,21.862,21.879,21.829,21.879,15871,0
+AGNCN.US,D,20180525,000000,21.879,22.042,21.845,21.99,17262,0
+AGNCN.US,D,20180529,000000,21.998,21.998,21.803,21.803,29044,0
+AGNCN.US,D,20180530,000000,21.879,21.879,21.767,21.81,18359,0
+AGNCN.US,D,20180531,000000,21.956,21.956,21.833,21.956,13205,0
+AGNCN.US,D,20180601,000000,21.998,21.998,21.768,21.896,17285,0
+AGNCN.US,D,20180604,000000,21.965,22.049,21.896,22.007,18045,0
+AGNCN.US,D,20180605,000000,22.049,22.093,21.999,22.093,13743,0
+AGNCN.US,D,20180606,000000,22.093,22.219,22.057,22.186,28173,0
+AGNCN.US,D,20180607,000000,22.246,22.246,22.093,22.127,43777,0
+AGNCN.US,D,20180608,000000,22.201,22.21,22.151,22.194,9462,0
+AGNCN.US,D,20180611,000000,22.108,22.124,21.921,21.938,24686,0
+AGNCN.US,D,20180612,000000,21.965,22.026,21.929,22.026,21110,0
+AGNCN.US,D,20180613,000000,22.049,22.049,21.938,21.965,16862,0
+AGNCN.US,D,20180614,000000,21.998,22.135,21.965,21.981,14303,0
+AGNCN.US,D,20180615,000000,22.057,22.057,21.972,22.015,12292,0
+AGNCN.US,D,20180618,000000,22.057,22.093,22.015,22.066,6921,0
+AGNCN.US,D,20180619,000000,22.093,22.194,21.972,22.127,29260,0
+AGNCN.US,D,20180620,000000,22.219,22.219,22.049,22.173,35441,0
+AGNCN.US,D,20180621,000000,22.15,22.209,22.143,22.143,38005,0
+AGNCN.US,D,20180622,000000,22.083,22.153,22.024,22.066,11254,0
+AGNCN.US,D,20180625,000000,22.083,22.168,22.024,22.108,13471,0
+AGNCN.US,D,20180626,000000,21.972,22.176,21.972,22.099,12017,0
+AGNCN.US,D,20180627,000000,22.007,22.168,22.007,22.135,29824,0
+AGNCN.US,D,20180628,000000,21.921,22.077,21.87,22.049,111840,0
+AGNCN.US,D,20180629,000000,22.057,22.21,21.956,22.135,36871,0
+AGNCN.US,D,20180702,000000,22.168,22.219,22.135,22.159,16027,0
+AGNCN.US,D,20180703,000000,22.21,22.252,21.965,21.965,8375,0
+AGNCN.US,D,20180705,000000,22.194,22.303,22.135,22.219,9131,0
+AGNCN.US,D,20180706,000000,22.143,22.355,22.135,22.135,25858,0
+AGNCN.US,D,20180709,000000,22.042,22.219,22.042,22.143,15377,0
+AGNCN.US,D,20180710,000000,22.201,22.201,22.062,22.168,14935,0
+AGNCN.US,D,20180711,000000,22.099,22.224,22.099,22.127,30763,0
+AGNCN.US,D,20180712,000000,22.246,22.246,22.099,22.117,9993,0
+AGNCN.US,D,20180713,000000,22.27,22.27,21.965,21.965,35415,0
+AGNCN.US,D,20180716,000000,22.246,22.246,21.91,21.99,18469,0
+AGNCN.US,D,20180717,000000,22.042,22.042,21.896,21.896,20983,0
+AGNCN.US,D,20180718,000000,22.007,22.007,21.879,21.879,12894,0
+AGNCN.US,D,20180719,000000,22.032,22.032,21.818,21.879,30837,0
+AGNCN.US,D,20180720,000000,21.947,22.372,21.854,22.355,42029,0
+AGNCN.US,D,20180723,000000,22.201,22.21,22.093,22.093,25952,0
+AGNCN.US,D,20180724,000000,22.201,22.201,22,22.108,7846,0
+AGNCN.US,D,20180725,000000,22.168,22.168,21.879,21.887,33223,0
+AGNCN.US,D,20180726,000000,21.965,22.078,21.938,22.076,19160,0
+AGNCN.US,D,20180727,000000,22.135,22.178,21.966,22.178,10794,0
+AGNCN.US,D,20180730,000000,22.168,22.168,22.015,22.099,6026,0
+AGNCN.US,D,20180731,000000,22.099,22.099,22.008,22.063,8690,0
+AGNCN.US,D,20180801,000000,22.083,22.083,21.947,21.947,20461,0
+AGNCN.US,D,20180802,000000,22.049,22.127,21.956,22.127,6584,0
+AGNCN.US,D,20180803,000000,22.127,22.127,21.896,21.965,35005,0
+AGNCN.US,D,20180806,000000,21.965,22.083,21.896,21.99,31130,0
+AGNCN.US,D,20180807,000000,22.042,22.099,21.965,21.965,19458,0
+AGNCN.US,D,20180808,000000,22.066,22.143,21.984,22.057,36017,0
+AGNCN.US,D,20180809,000000,22.127,22.158,22.015,22.127,259918,0
+AGNCN.US,D,20180810,000000,22.117,22.178,22.069,22.135,19173,0
+AGNCN.US,D,20180813,000000,22.262,22.262,22.058,22.21,32378,0
+AGNCN.US,D,20180814,000000,22.201,22.246,22.042,22.229,90402,0
+AGNCN.US,D,20180815,000000,22.15,22.238,22.135,22.194,5452,0
+AGNCN.US,D,20180816,000000,22.262,22.339,22.216,22.33,48485,0
+AGNCN.US,D,20180817,000000,22.355,22.355,22.195,22.303,3492,0
+AGNCN.US,D,20180820,000000,22.391,22.516,22.391,22.391,47941,0
+AGNCN.US,D,20180821,000000,22.474,22.502,22.194,22.474,33201,0
+AGNCN.US,D,20180822,000000,22.474,22.474,22.373,22.433,15206,0
+AGNCN.US,D,20180823,000000,22.474,22.502,22.401,22.474,14628,0
+AGNCN.US,D,20180824,000000,22.466,22.502,22.466,22.474,10131,0
+AGNCN.US,D,20180827,000000,22.544,22.544,22.492,22.534,13087,0
+AGNCN.US,D,20180828,000000,22.544,22.595,22.5,22.595,42725,0
+AGNCN.US,D,20180829,000000,22.556,22.614,22.442,22.442,47018,0
+AGNCN.US,D,20180830,000000,22.433,22.544,22.433,22.544,29856,0
+AGNCN.US,D,20180831,000000,22.561,22.561,22.178,22.355,35731,0
+AGNCN.US,D,20180904,000000,22.423,22.451,22.349,22.391,12503,0
+AGNCN.US,D,20180905,000000,22.349,22.442,22.325,22.442,14070,0
+AGNCN.US,D,20180906,000000,22.451,22.517,22.32,22.355,23040,0
+AGNCN.US,D,20180907,000000,22.474,22.474,22.313,22.423,11384,0
+AGNCN.US,D,20180910,000000,22.349,22.401,22.349,22.38,2694,0
+AGNCN.US,D,20180911,000000,22.391,22.391,22.289,22.303,17196,0
+AGNCN.US,D,20180912,000000,22.32,22.381,22.313,22.381,9722,0
+AGNCN.US,D,20180913,000000,22.381,22.433,22.313,22.433,45294,0
+AGNCN.US,D,20180914,000000,22.289,22.391,22.253,22.391,161262,0
+AGNCN.US,D,20180917,000000,22.391,22.517,22.326,22.517,85937,0
+AGNCN.US,D,20180918,000000,22.517,22.705,22.433,22.687,79282,0
+AGNCN.US,D,20180919,000000,22.705,22.705,22.474,22.517,36023,0
+AGNCN.US,D,20180920,000000,22.568,22.568,22.423,22.484,17789,0
+AGNCN.US,D,20180921,000000,22.553,22.576,22.492,22.576,12460,0
+AGNCN.US,D,20180924,000000,22.553,22.576,22.492,22.492,4132,0
+AGNCN.US,D,20180925,000000,22.502,22.568,22.492,22.526,53570,0
+AGNCN.US,D,20180926,000000,22.576,22.578,22.502,22.561,65844,0
+AGNCN.US,D,20180927,000000,22.561,22.659,22.502,22.502,12725,0
+AGNCN.US,D,20180928,000000,22.769,22.769,22.492,22.492,95677,0
+AGNCN.US,D,20181001,000000,22.649,22.649,22.484,22.569,9912,0
+AGNCN.US,D,20181002,000000,22.484,22.587,22.337,22.465,35761,0
+AGNCN.US,D,20181003,000000,22.544,22.544,22.266,22.337,20713,0
+AGNCN.US,D,20181004,000000,22.302,22.342,22.162,22.337,23939,0
+AGNCN.US,D,20181005,000000,22.224,22.336,22.078,22.137,22243,0
+AGNCN.US,D,20181008,000000,22.162,22.162,22.085,22.162,12449,0
+AGNCN.US,D,20181009,000000,22.162,22.189,22.033,22.11,42360,0
+AGNCN.US,D,20181010,000000,22.042,22.11,22.032,22.11,23285,0
+AGNCN.US,D,20181011,000000,22.152,22.152,21.946,21.946,29774,0
+AGNCN.US,D,20181012,000000,22.058,22.058,21.92,22.058,15393,0
+AGNCN.US,D,20181015,000000,22.078,22.078,21.861,21.92,56814,0
+AGNCN.US,D,20181016,000000,21.965,22.007,21.903,21.92,126830,0
+AGNCN.US,D,20181017,000000,21.929,21.965,21.903,21.929,32918,0
+AGNCN.US,D,20181018,000000,21.946,21.946,21.835,21.843,271525,0
+AGNCN.US,D,20181019,000000,22.025,22.025,21.843,22.007,57187,0
+AGNCN.US,D,20181022,000000,21.929,21.99,21.816,21.919,227418,0
+AGNCN.US,D,20181023,000000,21.903,21.955,21.903,21.92,78909,0
+AGNCN.US,D,20181024,000000,21.946,22.033,21.816,21.835,110203,0
+AGNCN.US,D,20181025,000000,21.825,21.906,21.825,21.861,45330,0
+AGNCN.US,D,20181026,000000,21.825,21.886,21.783,21.835,37313,0
+AGNCN.US,D,20181029,000000,21.894,22.007,21.843,21.861,70286,0
+AGNCN.US,D,20181030,000000,21.835,21.972,21.835,21.903,21226,0
+AGNCN.US,D,20181031,000000,21.903,21.932,21.825,21.903,71861,0
+AGNCN.US,D,20181101,000000,21.897,22.078,21.886,22.058,19825,0
+AGNCN.US,D,20181102,000000,22.058,22.078,21.955,21.956,12446,0
+AGNCN.US,D,20181105,000000,22.058,22.058,21.955,21.955,7631,0
+AGNCN.US,D,20181106,000000,22.05,22.085,21.981,21.981,35144,0
+AGNCN.US,D,20181107,000000,21.981,22.095,21.981,22.042,17372,0
+AGNCN.US,D,20181108,000000,22.12,22.12,22.033,22.071,4086,0
+AGNCN.US,D,20181109,000000,22.146,22.146,21.99,22.05,33313,0
+AGNCN.US,D,20181112,000000,22.11,22.11,22.042,22.078,8082,0
+AGNCN.US,D,20181113,000000,22.085,22.12,22.075,22.12,12695,0
+AGNCN.US,D,20181114,000000,22.12,22.214,22.1,22.12,17302,0
+AGNCN.US,D,20181115,000000,22.095,22.119,22.025,22.085,18567,0
+AGNCN.US,D,20181116,000000,22.025,22.137,22.025,22.12,4118,0
+AGNCN.US,D,20181119,000000,22.058,22.12,22.058,22.058,12922,0
+AGNCN.US,D,20181120,000000,22.12,22.12,21.965,22.033,22910,0
+AGNCN.US,D,20181121,000000,21.995,22.12,21.995,22.12,9283,0
+AGNCN.US,D,20181123,000000,22.11,22.12,22.05,22.078,8571,0
+AGNCN.US,D,20181126,000000,22.11,22.12,22.007,22.068,24313,0
+AGNCN.US,D,20181127,000000,22.068,22.1,21.998,22.068,22806,0
+AGNCN.US,D,20181128,000000,22.1,22.162,21.99,22.095,40163,0
+AGNCN.US,D,20181129,000000,22.13,22.182,22.12,22.182,27674,0
+AGNCN.US,D,20181130,000000,22.162,22.205,22.137,22.197,46472,0
+AGNCN.US,D,20181203,000000,22.249,22.249,22.146,22.197,11589,0
+AGNCN.US,D,20181204,000000,22.178,22.182,22.075,22.182,21330,0
+AGNCN.US,D,20181206,000000,22.162,22.162,21.978,22.162,26431,0
+AGNCN.US,D,20181207,000000,22.205,22.205,22.05,22.122,8951,0
+AGNCN.US,D,20181210,000000,22.162,22.162,22.007,22.1,87999,0
+AGNCN.US,D,20181211,000000,22.162,22.162,21.99,22.042,44521,0
+AGNCN.US,D,20181212,000000,22.058,22.067,21.868,21.894,59407,0
+AGNCN.US,D,20181213,000000,21.981,21.995,21.825,21.886,49377,0
+AGNCN.US,D,20181214,000000,21.92,21.981,21.894,21.981,27928,0
+AGNCN.US,D,20181217,000000,21.981,21.981,21.903,21.972,33766,0
+AGNCN.US,D,20181218,000000,21.972,21.981,21.861,21.894,54974,0
+AGNCN.US,D,20181219,000000,21.913,21.946,21.861,21.946,24342,0
+AGNCN.US,D,20181220,000000,21.946,21.946,21.66,21.929,142308,0
+AGNCN.US,D,20181221,000000,21.903,21.946,21.749,21.929,62829,0
+AGNCN.US,D,20181224,000000,21.946,21.946,21.792,21.885,42851,0
+AGNCN.US,D,20181226,000000,21.861,22.033,21.861,22.033,65117,0
+AGNCN.US,D,20181227,000000,22.033,22.078,21.894,22.078,22265,0
+AGNCN.US,D,20181228,000000,22.138,22.236,22.101,22.146,44596,0
+AGNCN.US,D,20181231,000000,22.244,22.27,22.146,22.27,26528,0
+AGNCN.US,D,20190102,000000,22.251,22.569,22.227,22.516,29207,0
+AGNCN.US,D,20190103,000000,22.684,22.684,22.265,22.544,19040,0
+AGNCN.US,D,20190104,000000,22.429,22.553,22.41,22.429,20560,0
+AGNCN.US,D,20190107,000000,22.438,22.525,22.419,22.463,18562,0
+AGNCN.US,D,20190108,000000,22.508,22.569,22.508,22.546,17131,0
+AGNCN.US,D,20190109,000000,22.675,22.675,22.463,22.569,10245,0
+AGNCN.US,D,20190110,000000,22.569,22.569,22.35,22.419,21494,0
+AGNCN.US,D,20190111,000000,22.463,22.463,22.376,22.438,7243,0
+AGNCN.US,D,20190114,000000,22.447,22.447,22.376,22.376,16047,0
+AGNCN.US,D,20190115,000000,22.597,22.597,22.385,22.455,21445,0
+AGNCN.US,D,20190116,000000,22.455,22.46,22.297,22.376,467388,0
+AGNCN.US,D,20190117,000000,22.385,22.385,22.27,22.279,40520,0
+AGNCN.US,D,20190118,000000,22.251,22.463,22.217,22.463,44289,0
+AGNCN.US,D,20190122,000000,22.525,22.525,22.332,22.429,17766,0
+AGNCN.US,D,20190123,000000,22.553,22.569,22.41,22.569,10073,0
+AGNCN.US,D,20190124,000000,22.577,22.587,22.553,22.567,22208,0
+AGNCN.US,D,20190125,000000,22.525,22.658,22.525,22.569,14804,0
+AGNCN.US,D,20190128,000000,22.463,22.552,22.463,22.534,9385,0
+AGNCN.US,D,20190129,000000,22.544,22.566,22.525,22.525,3399,0
+AGNCN.US,D,20190130,000000,22.577,22.737,22.553,22.553,89806,0
+AGNCN.US,D,20190131,000000,22.684,22.737,22.085,22.184,317133,0
+AGNCN.US,D,20190201,000000,22.402,22.463,22.322,22.322,106434,0
+AGNCN.US,D,20190204,000000,22.332,22.435,22.198,22.385,44354,0
+AGNCN.US,D,20190205,000000,22.402,22.508,22.402,22.508,15092,0
+AGNCN.US,D,20190206,000000,22.508,22.587,22.419,22.521,23654,0
+AGNCN.US,D,20190207,000000,22.53,22.577,22.297,22.314,29239,0
+AGNCN.US,D,20190208,000000,22.357,22.472,22.357,22.451,9360,0
+AGNCN.US,D,20190211,000000,22.332,22.5,22.332,22.5,15096,0
+AGNCN.US,D,20190212,000000,22.631,22.631,22.463,22.463,40757,0
+AGNCN.US,D,20190213,000000,22.631,22.631,22.52,22.631,12451,0
+AGNCN.US,D,20190214,000000,22.64,22.719,22.597,22.684,13548,0
+AGNCN.US,D,20190215,000000,22.658,22.807,22.597,22.807,9680,0
+AGNCN.US,D,20190219,000000,22.86,22.861,22.772,22.79,18305,0
+AGNCN.US,D,20190220,000000,22.807,22.872,22.631,22.711,19085,0
+AGNCN.US,D,20190221,000000,22.886,22.886,22.711,22.728,8175,0
+AGNCN.US,D,20190222,000000,22.826,22.879,22.737,22.879,13031,0
+AGNCN.US,D,20190225,000000,22.827,22.845,22.699,22.728,25234,0
+AGNCN.US,D,20190226,000000,22.719,22.87,22.693,22.755,19338,0
+AGNCN.US,D,20190227,000000,22.755,22.79,22.472,22.64,146892,0
+AGNCN.US,D,20190228,000000,22.658,22.658,22.429,22.525,161386,0
+AGNCN.US,D,20190301,000000,22.544,22.614,22.463,22.597,68294,0
+AGNCN.US,D,20190304,000000,22.631,22.684,22.597,22.64,27099,0
+AGNCN.US,D,20190305,000000,22.684,22.886,22.569,22.886,63152,0
+AGNCN.US,D,20190306,000000,22.825,22.948,22.684,22.781,18601,0
+AGNCN.US,D,20190307,000000,22.684,22.772,22.569,22.755,86296,0
+AGNCN.US,D,20190308,000000,22.621,22.772,22.621,22.764,20862,0
+AGNCN.US,D,20190311,000000,22.772,22.807,22.666,22.781,74771,0
+AGNCN.US,D,20190312,000000,22.807,22.807,22.746,22.755,13612,0
+AGNCN.US,D,20190313,000000,22.772,22.798,22.675,22.79,14115,0
+AGNCN.US,D,20190314,000000,22.79,22.807,22.774,22.807,2403,0
+AGNCN.US,D,20190315,000000,22.807,22.905,22.771,22.905,14412,0
+AGNCN.US,D,20190318,000000,22.905,23.001,22.817,22.923,26989,0
+AGNCN.US,D,20190319,000000,22.781,22.984,22.781,22.886,16696,0
+AGNCN.US,D,20190320,000000,22.886,22.992,22.886,22.966,336672,0
+AGNCN.US,D,20190321,000000,22.984,22.984,22.827,22.957,34974,0
+AGNCN.US,D,20190322,000000,22.992,23.055,22.931,23.037,15069,0
+AGNCN.US,D,20190325,000000,23.046,23.046,22.948,22.979,11027,0
+AGNCN.US,D,20190326,000000,22.992,22.997,22.798,22.997,27644,0
+AGNCN.US,D,20190327,000000,23.018,23.018,22.807,22.851,22309,0
+AGNCN.US,D,20190328,000000,22.895,22.934,22.825,22.847,18666,0
+AGNCN.US,D,20190329,000000,23.031,23.031,22.851,22.95,75471,0
+AGNCN.US,D,20190401,000000,22.914,23.031,22.914,22.959,107708,0
+AGNCN.US,D,20190402,000000,23.012,23.184,23.012,23.184,11545,0
+AGNCN.US,D,20190403,000000,23.174,23.281,23.111,23.164,22172,0
+AGNCN.US,D,20190404,000000,23.12,23.3,23.095,23.129,24688,0
+AGNCN.US,D,20190405,000000,23.29,23.29,23.12,23.139,73161,0
+AGNCN.US,D,20190408,000000,23.174,23.273,23.12,23.129,29897,0
+AGNCN.US,D,20190409,000000,23.157,23.192,23.057,23.057,20931,0
+AGNCN.US,D,20190410,000000,23.183,23.183,23.012,23.049,66592,0
+AGNCN.US,D,20190411,000000,23.12,23.183,23.075,23.12,27812,0
+AGNCN.US,D,20190412,000000,23.129,23.157,23.021,23.021,16352,0
+AGNCN.US,D,20190415,000000,23.139,23.148,23.012,23.012,39987,0
+AGNCN.US,D,20190416,000000,23.066,23.136,22.987,23.049,44914,0
+AGNCN.US,D,20190417,000000,23.045,23.184,23.004,23.125,19798,0
+AGNCN.US,D,20190418,000000,23.281,23.3,23.085,23.174,110396,0
+AGNCN.US,D,20190422,000000,23.211,23.211,23.057,23.057,253141,0
+AGNCN.US,D,20190423,000000,23.095,23.12,23.057,23.085,97571,0
+AGNCN.US,D,20190424,000000,23.12,23.2,23.095,23.139,8391,0
+AGNCN.US,D,20190425,000000,23.075,23.218,23.075,23.148,18617,0
+AGNCN.US,D,20190426,000000,23.174,23.231,23.095,23.129,39302,0
+AGNCN.US,D,20190429,000000,23.175,23.245,23.139,23.164,10590,0
+AGNCN.US,D,20190430,000000,23.236,23.246,23.075,23.211,42857,0
+AGNCN.US,D,20190501,000000,23.264,23.264,23.152,23.228,19605,0
+AGNCN.US,D,20190502,000000,23.228,23.234,23.157,23.183,11266,0
+AGNCN.US,D,20190503,000000,23.264,23.264,23.148,23.148,9073,0
+AGNCN.US,D,20190506,000000,23.085,23.192,23.085,23.111,11497,0
+AGNCN.US,D,20190507,000000,23.041,23.151,23.041,23.103,7666,0
+AGNCN.US,D,20190508,000000,23.164,23.211,23.12,23.192,9473,0
+AGNCN.US,D,20190509,000000,23.14,23.181,23.139,23.139,3366,0
+AGNCN.US,D,20190510,000000,23.174,23.192,23.085,23.085,38252,0
+AGNCN.US,D,20190513,000000,23.12,23.129,23.075,23.075,64096,0
+AGNCN.US,D,20190514,000000,23.129,23.228,23.129,23.202,6598,0
+AGNCN.US,D,20190515,000000,23.218,23.272,23.183,23.236,18396,0
+AGNCN.US,D,20190516,000000,23.192,23.272,23.187,23.264,9138,0
+AGNCN.US,D,20190517,000000,23.218,23.335,23.218,23.335,40859,0
+AGNCN.US,D,20190520,000000,23.425,23.425,23.31,23.389,19487,0
+AGNCN.US,D,20190521,000000,23.281,23.344,23.281,23.281,13711,0
+AGNCN.US,D,20190522,000000,23.272,23.388,23.272,23.29,10171,0
+AGNCN.US,D,20190523,000000,23.31,23.31,23.246,23.246,19361,0
+AGNCN.US,D,20190524,000000,23.335,23.354,23.157,23.251,47128,0
+AGNCN.US,D,20190528,000000,23.371,23.371,23.228,23.228,35577,0
+AGNCN.US,D,20190529,000000,23.256,23.389,23.157,23.3,34081,0
+AGNCN.US,D,20190530,000000,23.272,23.322,23.256,23.264,14042,0
+AGNCN.US,D,20190531,000000,23.228,23.3,23.095,23.095,95155,0
+AGNCN.US,D,20190603,000000,23.148,23.246,23.12,23.12,56805,0
+AGNCN.US,D,20190604,000000,23.183,23.283,23.174,23.211,12404,0
+AGNCN.US,D,20190605,000000,23.281,23.3,23.129,23.164,21708,0
+AGNCN.US,D,20190606,000000,23.228,23.256,23.164,23.209,25361,0
+AGNCN.US,D,20190607,000000,23.236,23.354,23.228,23.29,26822,0
+AGNCN.US,D,20190610,000000,23.3,23.354,23.293,23.326,15690,0
+AGNCN.US,D,20190611,000000,23.326,23.381,23.287,23.344,31111,0
+AGNCN.US,D,20190612,000000,23.389,23.443,23.335,23.425,20157,0
+AGNCN.US,D,20190613,000000,23.443,23.506,23.381,23.416,21683,0
+AGNCN.US,D,20190614,000000,23.452,23.55,23.452,23.55,14451,0
+AGNCN.US,D,20190617,000000,23.596,23.748,23.577,23.659,73487,0
+AGNCN.US,D,20190618,000000,23.659,23.659,23.614,23.659,42268,0
+AGNCN.US,D,20190619,000000,23.659,23.829,23.618,23.783,44035,0
+AGNCN.US,D,20190620,000000,23.748,23.748,23.687,23.712,101171,0
+AGNCN.US,D,20190621,000000,23.738,23.748,23.542,23.542,249608,0
+AGNCN.US,D,20190624,000000,23.542,23.605,23.479,23.479,19956,0
+AGNCN.US,D,20190625,000000,23.489,23.496,23.407,23.443,19260,0
+AGNCN.US,D,20190626,000000,23.506,23.55,23.407,23.47,20336,0
+AGNCN.US,D,20190627,000000,23.524,23.614,23.461,23.55,28209,0
+AGNCN.US,D,20190628,000000,23.606,23.697,23.523,23.697,50337,0
+AGNCN.US,D,20190701,000000,23.677,23.725,23.615,23.697,63014,0
+AGNCN.US,D,20190702,000000,23.77,23.796,23.677,23.778,25644,0
+AGNCN.US,D,20190703,000000,23.833,23.833,23.754,23.761,8927,0
+AGNCN.US,D,20190705,000000,23.652,23.82,23.652,23.816,11456,0
+AGNCN.US,D,20190708,000000,23.824,23.824,23.632,23.687,30525,0
+AGNCN.US,D,20190709,000000,23.707,23.758,23.663,23.732,11700,0
+AGNCN.US,D,20190710,000000,23.777,23.777,23.672,23.697,15974,0
+AGNCN.US,D,20190711,000000,23.642,23.731,23.642,23.697,7083,0
+AGNCN.US,D,20190712,000000,23.684,23.752,23.597,23.661,49758,0
+AGNCN.US,D,20190715,000000,23.778,23.798,23.615,23.687,18890,0
+AGNCN.US,D,20190716,000000,23.715,23.755,23.568,23.652,89825,0
+AGNCN.US,D,20190717,000000,23.606,23.715,23.606,23.652,29023,0
+AGNCN.US,D,20190718,000000,23.652,23.824,23.652,23.787,11972,0
+AGNCN.US,D,20190719,000000,23.816,23.896,23.707,23.816,21107,0
+AGNCN.US,D,20190722,000000,23.829,23.879,23.778,23.806,7186,0
+AGNCN.US,D,20190723,000000,23.871,23.871,23.787,23.796,13213,0
+AGNCN.US,D,20190724,000000,23.824,23.833,23.778,23.824,26682,0
+AGNCN.US,D,20190725,000000,23.833,23.833,23.796,23.796,19445,0
+AGNCN.US,D,20190726,000000,23.824,23.99,23.806,23.806,11250,0
+AGNCN.US,D,20190729,000000,23.933,23.933,23.687,23.697,192718,0
+AGNCN.US,D,20190730,000000,23.697,23.726,23.542,23.542,30235,0
+AGNCN.US,D,20190731,000000,23.622,23.742,23.441,23.533,173634,0
+AGNCN.US,D,20190801,000000,23.652,23.698,23.587,23.587,40327,0
+AGNCN.US,D,20190802,000000,23.622,23.677,23.597,23.606,27014,0
+AGNCN.US,D,20190805,000000,23.587,23.639,23.514,23.56,50166,0
+AGNCN.US,D,20190806,000000,23.587,23.673,23.564,23.606,30407,0
+AGNCN.US,D,20190807,000000,23.706,23.742,23.56,23.715,44205,0
+AGNCN.US,D,20190808,000000,23.778,23.806,23.666,23.687,29798,0
+AGNCN.US,D,20190809,000000,23.732,23.916,23.732,23.879,17518,0
+AGNCN.US,D,20190812,000000,23.879,23.879,23.787,23.806,24919,0
+AGNCN.US,D,20190813,000000,23.816,23.816,23.778,23.806,16665,0
+AGNCN.US,D,20190814,000000,23.796,23.833,23.752,23.806,23984,0
+AGNCN.US,D,20190815,000000,23.742,23.879,23.742,23.879,18522,0
+AGNCN.US,D,20190816,000000,23.879,23.879,23.761,23.806,20805,0
+AGNCN.US,D,20190819,000000,23.778,23.865,23.778,23.816,487885,0
+AGNCN.US,D,20190820,000000,23.841,23.895,23.806,23.824,12643,0
+AGNCN.US,D,20190821,000000,23.879,23.916,23.796,23.816,330861,0
+AGNCN.US,D,20190822,000000,23.887,23.97,23.861,23.97,13733,0
+AGNCN.US,D,20190823,000000,23.97,23.97,23.687,23.687,62333,0
+AGNCN.US,D,20190826,000000,23.816,23.85,23.697,23.82,28128,0
+AGNCN.US,D,20190827,000000,23.851,23.925,23.796,23.896,35312,0
+AGNCN.US,D,20190828,000000,23.97,24.06,23.924,23.924,33439,0
+AGNCN.US,D,20190829,000000,24.043,24.043,23.887,23.942,15124,0
+AGNCN.US,D,20190830,000000,23.961,24.143,23.951,24.024,71043,0
+AGNCN.US,D,20190903,000000,24.143,24.152,23.942,23.951,40061,0
+AGNCN.US,D,20190904,000000,23.97,24.107,23.966,23.978,18327,0
+AGNCN.US,D,20190905,000000,24.098,24.098,23.97,23.978,14747,0
+AGNCN.US,D,20190906,000000,23.988,24.134,23.933,24.134,24881,0
+AGNCN.US,D,20190909,000000,24.107,24.152,23.988,24.134,15495,0
+AGNCN.US,D,20190910,000000,24.134,24.134,23.947,24.07,12547,0
+AGNCN.US,D,20190911,000000,24.053,24.079,24.015,24.079,9884,0
+AGNCN.US,D,20190912,000000,24.06,24.098,24.015,24.093,19943,0
+AGNCN.US,D,20190913,000000,24.143,24.143,23.923,24.024,61862,0
+AGNCN.US,D,20190916,000000,23.97,24.088,23.97,24.07,6562,0
+AGNCN.US,D,20190917,000000,24.06,24.088,23.951,24.053,10625,0
+AGNCN.US,D,20190918,000000,24.043,24.188,24.024,24.107,28240,0
+AGNCN.US,D,20190919,000000,24.134,24.134,24.033,24.06,18615,0
+AGNCN.US,D,20190920,000000,24.015,24.142,23.988,23.988,16184,0
+AGNCN.US,D,20190923,000000,24.079,24.148,24.006,24.006,13841,0
+AGNCN.US,D,20190924,000000,24.06,24.152,24.043,24.043,19851,0
+AGNCN.US,D,20190925,000000,24.053,24.125,24.015,24.115,7307,0
+AGNCN.US,D,20190926,000000,24.115,24.115,23.896,23.978,38087,0
+AGNCN.US,D,20190927,000000,23.97,24.051,23.887,23.896,42507,0
+AGNCN.US,D,20190930,000000,24.101,24.101,23.86,23.906,97422,0
+AGNCN.US,D,20191001,000000,23.87,23.952,23.768,23.879,83674,0
+AGNCN.US,D,20191002,000000,23.896,23.916,23.703,23.84,75488,0
+AGNCN.US,D,20191003,000000,23.832,23.85,23.703,23.795,62896,0
+AGNCN.US,D,20191004,000000,23.703,23.906,23.703,23.87,20909,0
+AGNCN.US,D,20191007,000000,23.823,23.832,23.729,23.814,57222,0
+AGNCN.US,D,20191008,000000,23.84,23.86,23.737,23.785,39765,0
+AGNCN.US,D,20191009,000000,23.879,23.879,23.768,23.776,320536,0
+AGNCN.US,D,20191010,000000,23.776,23.86,23.768,23.85,179946,0
+AGNCN.US,D,20191011,000000,23.879,23.98,23.856,23.896,27302,0
+AGNCN.US,D,20191014,000000,23.944,23.962,23.795,23.887,57489,0
+AGNCN.US,D,20191015,000000,23.962,23.97,23.758,23.795,75616,0
+AGNCN.US,D,20191016,000000,23.814,23.852,23.72,23.729,103177,0
+AGNCN.US,D,20191017,000000,23.768,23.85,23.739,23.834,29479,0
+AGNCN.US,D,20191018,000000,23.85,23.879,23.776,23.785,49923,0
+AGNCN.US,D,20191021,000000,23.85,23.852,23.758,23.823,61339,0
+AGNCN.US,D,20191022,000000,23.823,23.896,23.823,23.879,21271,0
+AGNCN.US,D,20191023,000000,23.896,23.962,23.85,23.86,28981,0
+AGNCN.US,D,20191024,000000,23.896,23.972,23.887,23.952,31566,0
+AGNCN.US,D,20191025,000000,23.99,23.999,23.925,23.925,13643,0
+AGNCN.US,D,20191028,000000,23.962,23.971,23.823,23.823,205061,0
+AGNCN.US,D,20191029,000000,23.906,23.925,23.832,23.916,24320,0
+AGNCN.US,D,20191030,000000,23.916,24.082,23.916,24.026,28450,0
+AGNCN.US,D,20191031,000000,24.184,24.213,24.036,24.036,92412,0
+AGNCN.US,D,20191101,000000,24.119,24.144,23.98,24.063,9602,0
+AGNCN.US,D,20191104,000000,24.119,24.119,23.962,24.063,42396,0
+AGNCN.US,D,20191105,000000,24.073,24.097,23.971,24.008,12911,0
+AGNCN.US,D,20191106,000000,24.055,24.063,23.971,23.971,26695,0
+AGNCN.US,D,20191107,000000,23.99,24.026,23.962,23.971,37187,0
+AGNCN.US,D,20191108,000000,23.999,24.041,23.962,24.017,48246,0
+AGNCN.US,D,20191111,000000,24.017,24.101,24.017,24.055,6359,0
+AGNCN.US,D,20191112,000000,24.055,24.11,24.017,24.036,19954,0
+AGNCN.US,D,20191113,000000,24.101,24.147,24.055,24.082,18812,0
+AGNCN.US,D,20191114,000000,24.128,24.138,24.073,24.138,20580,0
+AGNCN.US,D,20191115,000000,24.175,24.175,24.133,24.138,10419,0
+AGNCN.US,D,20191118,000000,24.147,24.175,24.101,24.101,16546,0
+AGNCN.US,D,20191119,000000,24.148,24.193,24.137,24.193,20122,0
+AGNCN.US,D,20191120,000000,24.193,24.285,24.147,24.285,25198,0
+AGNCN.US,D,20191121,000000,24.277,24.332,24.246,24.332,20440,0
+AGNCN.US,D,20191122,000000,24.351,24.351,24.239,24.341,12584,0
+AGNCN.US,D,20191125,000000,24.332,24.332,24.239,24.315,50453,0
+AGNCN.US,D,20191126,000000,24.332,24.452,24.295,24.443,34037,0
+AGNCN.US,D,20191127,000000,24.452,24.452,24.37,24.426,51039,0
+AGNCN.US,D,20191129,000000,24.426,24.426,24.239,24.239,42767,0
+AGNCN.US,D,20191202,000000,24.38,24.38,24.231,24.305,54559,0
+AGNCN.US,D,20191203,000000,24.315,24.315,24.23,24.295,21005,0
+AGNCN.US,D,20191204,000000,24.295,24.295,24.193,24.285,27677,0
+AGNCN.US,D,20191205,000000,24.222,24.239,24.157,24.239,23356,0
+AGNCN.US,D,20191206,000000,24.239,24.239,24.193,24.213,11888,0
+AGNCN.US,D,20191209,000000,24.213,24.259,24.176,24.239,13169,0
+AGNCN.US,D,20191210,000000,24.193,24.269,24.193,24.259,16444,0
+AGNCN.US,D,20191211,000000,24.239,24.259,24.193,24.222,25996,0
+AGNCN.US,D,20191212,000000,24.239,24.259,24.193,24.259,19667,0
+AGNCN.US,D,20191213,000000,24.259,24.397,24.239,24.397,13105,0
+AGNCN.US,D,20191216,000000,24.406,24.406,24.344,24.406,17479,0
+AGNCN.US,D,20191217,000000,24.406,24.406,24.341,24.402,9077,0
+AGNCN.US,D,20191218,000000,24.406,24.435,24.374,24.435,14230,0
+AGNCN.US,D,20191219,000000,24.435,24.435,24.383,24.387,16336,0
+AGNCN.US,D,20191220,000000,24.397,24.462,24.387,24.416,22245,0
+AGNCN.US,D,20191223,000000,24.481,24.481,24.387,24.452,13543,0
+AGNCN.US,D,20191224,000000,24.472,24.472,24.441,24.443,6606,0
+AGNCN.US,D,20191226,000000,24.426,24.452,24.416,24.443,15640,0
+AGNCN.US,D,20191227,000000,24.491,24.491,24.387,24.443,41329,0
+AGNCN.US,D,20191230,000000,24.441,24.554,24.441,24.47,20357,0
+AGNCN.US,D,20191231,000000,24.497,24.536,24.46,24.46,15229,0
+AGNCN.US,D,20200102,000000,24.545,24.611,24.523,24.602,19231,0
+AGNCN.US,D,20200103,000000,24.574,24.644,24.527,24.536,50829,0
+AGNCN.US,D,20200106,000000,24.554,24.585,24.536,24.536,8896,0
+AGNCN.US,D,20200107,000000,24.583,24.65,24.527,24.527,21726,0
+AGNCN.US,D,20200108,000000,24.659,24.667,24.584,24.592,43530,0
+AGNCN.US,D,20200109,000000,24.639,24.677,24.602,24.659,8645,0
+AGNCN.US,D,20200110,000000,24.771,24.771,24.654,24.746,18522,0
+AGNCN.US,D,20200113,000000,24.734,24.757,24.67,24.686,29629,0
+AGNCN.US,D,20200114,000000,24.686,24.771,24.677,24.771,14447,0
+AGNCN.US,D,20200115,000000,24.809,24.809,24.743,24.743,14979,0
+AGNCN.US,D,20200116,000000,24.706,24.823,24.706,24.762,15382,0
+AGNCN.US,D,20200117,000000,24.799,24.799,24.611,24.667,202001,0
+AGNCN.US,D,20200121,000000,24.706,24.809,24.682,24.789,14164,0
+AGNCN.US,D,20200122,000000,24.79,24.837,24.764,24.837,26271,0
+AGNCN.US,D,20200123,000000,24.837,24.837,24.799,24.828,14134,0
+AGNCN.US,D,20200124,000000,24.856,24.856,24.79,24.837,28649,0
+AGNCN.US,D,20200127,000000,24.885,24.885,24.79,24.846,25436,0
+AGNCN.US,D,20200128,000000,24.876,24.885,24.759,24.799,12175,0
+AGNCN.US,D,20200129,000000,24.856,24.876,24.715,24.743,19383,0
+AGNCN.US,D,20200130,000000,24.828,24.913,24.819,24.866,11857,0
+AGNCN.US,D,20200131,000000,24.903,24.97,24.734,24.762,28979,0
+AGNCN.US,D,20200203,000000,24.706,24.913,24.706,24.809,24395,0
+AGNCN.US,D,20200204,000000,24.724,24.81,24.696,24.743,34622,0
+AGNCN.US,D,20200205,000000,24.734,24.799,24.696,24.696,16018,0
+AGNCN.US,D,20200206,000000,24.753,24.79,24.696,24.715,18960,0
+AGNCN.US,D,20200207,000000,24.771,24.828,24.725,24.79,35079,0
+AGNCN.US,D,20200210,000000,24.819,24.819,24.715,24.724,11429,0
+AGNCN.US,D,20200211,000000,24.753,24.809,24.743,24.794,9961,0
+AGNCN.US,D,20200212,000000,24.799,24.856,24.715,24.715,25236,0
+AGNCN.US,D,20200213,000000,24.762,24.846,24.743,24.837,21069,0
+AGNCN.US,D,20200214,000000,24.837,24.846,24.81,24.814,12871,0
+AGNCN.US,D,20200218,000000,24.819,24.828,24.785,24.819,24605,0
+AGNCN.US,D,20200219,000000,24.819,24.819,24.706,24.706,32800,0
+AGNCN.US,D,20200220,000000,24.781,24.809,24.724,24.809,25388,0
+AGNCN.US,D,20200221,000000,24.809,24.809,24.696,24.696,15479,0
+AGNCN.US,D,20200224,000000,24.649,24.739,24.63,24.63,11887,0
+AGNCN.US,D,20200225,000000,24.696,24.866,24.667,24.762,56716,0
+AGNCN.US,D,20200226,000000,24.828,24.885,24.667,24.837,47448,0
+AGNCN.US,D,20200227,000000,24.734,24.79,24.319,24.527,60481,0
+AGNCN.US,D,20200228,000000,24.29,24.357,23.751,23.8,113085,0
+AGNCN.US,D,20200302,000000,24.083,24.216,23.867,24.216,56065,0
+AGNCN.US,D,20200303,000000,24.102,24.432,24.013,24.13,48088,0
+AGNCN.US,D,20200304,000000,24.31,24.591,24.13,24.517,34956,0
+AGNCN.US,D,20200305,000000,24.385,24.471,24.149,24.149,32236,0
+AGNCN.US,D,20200306,000000,23.847,24.081,23.677,23.867,41042,0
+AGNCN.US,D,20200309,000000,23.621,23.621,22.15,23.461,124787,0
+AGNCN.US,D,20200310,000000,23.65,23.779,22.763,22.914,120074,0
+AGNCN.US,D,20200311,000000,22.839,23.094,21.746,21.774,105084,0
+AGNCN.US,D,20200312,000000,20.511,20.973,18.663,19.135,158187,0
+AGNCN.US,D,20200313,000000,19.417,20.117,18.428,19.088,193918,0
+AGNCN.US,D,20200316,000000,17.683,18.361,16.599,17.494,465802,0
+AGNCN.US,D,20200317,000000,17.23,17.499,16.505,16.816,196623,0
+AGNCN.US,D,20200318,000000,16.373,16.498,9.4262,11.603,812601,0
+AGNCN.US,D,20200319,000000,11.415,18.381,11.368,16.976,389277,0
+AGNCN.US,D,20200320,000000,17.768,17.778,15.638,16.335,237599,0
+AGNCN.US,D,20200323,000000,16.354,16.448,14.422,15.732,330169,0
+AGNCN.US,D,20200324,000000,16.864,17.154,15.788,16.057,288469,0
+AGNCN.US,D,20200325,000000,16.854,19.36,16.499,17.91,205084,0
+AGNCN.US,D,20200326,000000,18.287,20.647,18.287,19.747,311150,0
+AGNCN.US,D,20200327,000000,19.607,20.153,18.851,20.064,388667,0
+AGNCN.US,D,20200330,000000,20.124,20.124,18.663,19.051,109025,0
+AGNCN.US,D,20200331,000000,19.269,19.269,18.479,18.739,187927,0
+AGNCN.US,D,20200401,000000,17.834,18.469,17.463,17.612,207043,0
+AGNCN.US,D,20200402,000000,17.583,18.546,17.043,18.537,181924,0
+AGNCN.US,D,20200403,000000,18.922,18.922,17.632,18.672,183238,0
+AGNCN.US,D,20200406,000000,19.491,20.897,19.491,20.358,266889,0
+AGNCN.US,D,20200407,000000,20.589,21.148,20.522,20.945,122459,0
+AGNCN.US,D,20200408,000000,21.225,22.082,21.051,22.082,154872,0
+AGNCN.US,D,20200409,000000,22.159,22.631,21.805,22.101,126351,0
+AGNCN.US,D,20200413,000000,22.111,22.111,20.82,20.984,148992,0
+AGNCN.US,D,20200414,000000,21.476,21.612,20.869,21.129,57530,0
+AGNCN.US,D,20200415,000000,20.887,20.887,20.29,20.483,71914,0
+AGNCN.US,D,20200416,000000,20.627,21.023,20.02,21.003,103195,0
+AGNCN.US,D,20200417,000000,21.485,21.967,21.032,21.967,106932,0
+AGNCN.US,D,20200420,000000,21.6,22.458,21.6,21.88,63781,0
+AGNCN.US,D,20200421,000000,21.774,22.217,21.205,22.111,48696,0
+AGNCN.US,D,20200422,000000,22.352,22.352,21.784,21.784,38110,0
+AGNCN.US,D,20200423,000000,21.909,21.995,21.774,21.784,32113,0
+AGNCN.US,D,20200424,000000,21.918,22,21.408,21.678,30019,0
+AGNCN.US,D,20200427,000000,21.678,21.938,21.552,21.745,47235,0
+AGNCN.US,D,20200428,000000,22.015,22.285,21.822,22.149,134344,0
+AGNCN.US,D,20200429,000000,22.401,22.401,22.034,22.303,117007,0
+AGNCN.US,D,20200430,000000,22.303,22.816,22.159,22.159,188696,0
+AGNCN.US,D,20200501,000000,22.179,22.564,21.89,22.189,111281,0
+AGNCN.US,D,20200504,000000,22.189,22.197,21.909,22.189,53130,0
+AGNCN.US,D,20200505,000000,22.255,22.298,22.015,22.285,47731,0
+AGNCN.US,D,20200506,000000,22.343,22.343,22.044,22.303,39260,0
+AGNCN.US,D,20200507,000000,22.449,22.525,22.207,22.207,55288,0
+AGNCN.US,D,20200508,000000,22.41,22.545,22.401,22.467,41821,0
+AGNCN.US,D,20200511,000000,22.391,22.425,22.015,22.159,75824,0
+AGNCN.US,D,20200512,000000,22.265,22.439,21.928,22.073,77842,0
+AGNCN.US,D,20200513,000000,22.063,22.073,21.379,21.6,65180,0
+AGNCN.US,D,20200514,000000,21.331,21.678,20.859,21.466,82579,0
+AGNCN.US,D,20200515,000000,21.668,21.668,21.215,21.369,66394,0
+AGNCN.US,D,20200518,000000,21.678,21.822,21.254,21.63,121744,0
+AGNCN.US,D,20200519,000000,21.668,21.995,21.648,21.678,24534,0
+AGNCN.US,D,20200520,000000,21.918,22.082,21.69,21.803,30003,0
+AGNCN.US,D,20200521,000000,21.87,22.015,21.832,21.957,24934,0
+AGNCN.US,D,20200522,000000,21.967,22.197,21.938,22.197,20862,0
+AGNCN.US,D,20200526,000000,22.449,22.554,22.227,22.227,33598,0
+AGNCN.US,D,20200527,000000,22.583,22.583,22.217,22.381,41080,0
+AGNCN.US,D,20200528,000000,22.41,22.449,22.159,22.159,36080,0
+AGNCN.US,D,20200529,000000,22.159,22.429,22.159,22.217,19919,0
+AGNCN.US,D,20200601,000000,22.449,22.458,22.347,22.391,177473,0
+AGNCN.US,D,20200602,000000,22.391,22.401,22.295,22.303,22164,0
+AGNCN.US,D,20200603,000000,22.487,22.574,22.352,22.414,101136,0
+AGNCN.US,D,20200604,000000,22.333,22.583,22.333,22.449,42172,0
+AGNCN.US,D,20200605,000000,22.651,22.872,22.535,22.844,87078,0
+AGNCN.US,D,20200608,000000,22.862,23.123,22.853,23.084,56237,0
+AGNCN.US,D,20200609,000000,22.91,23.104,22.796,23.104,39142,0
+AGNCN.US,D,20200610,000000,23.074,23.219,22.834,23.21,83609,0
+AGNCN.US,D,20200611,000000,22.892,22.892,22.343,22.545,57423,0
+AGNCN.US,D,20200612,000000,23.016,23.016,22.025,22.275,46999,0
+AGNCN.US,D,20200615,000000,22.179,22.361,21.822,22.352,55082,0
+AGNCN.US,D,20200616,000000,22.988,22.988,22.265,22.303,48426,0
+AGNCN.US,D,20200617,000000,22.303,22.636,22.091,22.121,66477,0
+AGNCN.US,D,20200618,000000,22.121,22.212,21.784,21.793,100493,0
+AGNCN.US,D,20200619,000000,22.044,22.092,21.918,22.092,241315,0
+AGNCN.US,D,20200622,000000,22.034,22.197,21.928,22.184,44800,0
+AGNCN.US,D,20200623,000000,22.506,22.506,22.197,22.401,57172,0
+AGNCN.US,D,20200624,000000,22.401,22.449,22.159,22.333,114978,0
+AGNCN.US,D,20200625,000000,22.217,22.229,22.073,22.092,35806,0
+AGNCN.US,D,20200626,000000,22.14,22.199,21.885,22.092,81236,0
+AGNCN.US,D,20200629,000000,22.111,22.265,21.803,22.197,108876,0
+AGNCN.US,D,20200630,000000,22.461,22.588,22.264,22.284,178817,0
+AGNCN.US,D,20200701,000000,22.313,22.51,22.255,22.436,123532,0
+AGNCN.US,D,20200702,000000,22.559,22.657,21.989,22.087,77553,0
+AGNCN.US,D,20200706,000000,22.411,22.421,22.097,22.166,31319,0
+AGNCN.US,D,20200707,000000,22.068,22.299,22.058,22.245,41872,0
+AGNCN.US,D,20200708,000000,22.303,22.588,22.166,22.559,31759,0
+AGNCN.US,D,20200709,000000,22.402,22.48,22.156,22.235,25244,0
+AGNCN.US,D,20200710,000000,22.245,22.47,22.009,22.362,51648,0
+AGNCN.US,D,20200713,000000,22.323,22.52,22.146,22.176,41939,0
+AGNCN.US,D,20200714,000000,22.097,22.303,22.028,22.294,55135,0
+AGNCN.US,D,20200715,000000,22.372,22.539,22.294,22.294,48160,0
+AGNCN.US,D,20200716,000000,22.303,22.539,22.284,22.392,39557,0
+AGNCN.US,D,20200717,000000,22.402,22.547,22.304,22.392,20302,0
+AGNCN.US,D,20200720,000000,22.372,22.509,22.294,22.451,75066,0
+AGNCN.US,D,20200721,000000,22.5,22.833,22.5,22.549,55054,0
+AGNCN.US,D,20200722,000000,22.539,22.858,22.52,22.716,29129,0
+AGNCN.US,D,20200723,000000,22.737,22.873,22.737,22.863,24855,0
+AGNCN.US,D,20200724,000000,22.981,22.981,22.736,22.883,29626,0
+AGNCN.US,D,20200727,000000,23.03,23.109,22.745,23.109,28760,0
+AGNCN.US,D,20200728,000000,23.138,23.207,23.02,23.02,24005,0
+AGNCN.US,D,20200729,000000,23.403,23.403,23.109,23.128,27243,0
+AGNCN.US,D,20200730,000000,22.981,23.274,22.981,23.168,29974,0
+AGNCN.US,D,20200731,000000,23.079,23.423,23.079,23.109,36549,0
+AGNCN.US,D,20200803,000000,23.178,23.413,23.178,23.256,23378,0
+AGNCN.US,D,20200804,000000,23.295,23.423,23.217,23.217,12976,0
+AGNCN.US,D,20200805,000000,23.325,23.482,23.276,23.433,64037,0
+AGNCN.US,D,20200806,000000,23.227,23.476,23.227,23.403,19280,0
+AGNCN.US,D,20200807,000000,23.492,23.521,23.335,23.492,16322,0
+AGNCN.US,D,20200810,000000,23.669,23.848,23.561,23.796,57043,0
+AGNCN.US,D,20200811,000000,23.836,23.953,23.61,23.737,128036,0
+AGNCN.US,D,20200812,000000,23.855,23.865,23.747,23.826,30563,0
+AGNCN.US,D,20200813,000000,23.865,23.983,23.693,23.772,25995,0
+AGNCN.US,D,20200814,000000,23.777,23.816,23.67,23.777,19766,0
+AGNCN.US,D,20200817,000000,23.796,24.061,23.742,23.944,23132,0
+AGNCN.US,D,20200818,000000,23.983,24.111,23.924,23.993,38480,0
+AGNCN.US,D,20200819,000000,24.052,24.189,23.904,24.169,18387,0
+AGNCN.US,D,20200820,000000,24.219,24.307,24.071,24.268,12740,0
+AGNCN.US,D,20200821,000000,24.268,24.307,24.209,24.287,30279,0
+AGNCN.US,D,20200824,000000,24.287,24.287,24.169,24.191,15347,0
+AGNCN.US,D,20200825,000000,24.081,24.223,24.081,24.12,16710,0
+AGNCN.US,D,20200826,000000,24.111,24.189,24.111,24.111,19064,0
+AGNCN.US,D,20200827,000000,24.169,24.209,24.071,24.101,9212,0
+AGNCN.US,D,20200828,000000,24.12,24.248,24.081,24.238,9175,0
+AGNCN.US,D,20200831,000000,24.258,24.258,24.042,24.042,20932,0
+AGNCN.US,D,20200901,000000,23.963,24.189,23.963,24.111,9788,0
+AGNCN.US,D,20200902,000000,24.111,24.184,23.924,24.012,24643,0
+AGNCN.US,D,20200903,000000,24.061,24.061,23.737,23.806,37548,0
+AGNCN.US,D,20200904,000000,23.885,23.894,23.511,23.865,23456,0
+AGNCN.US,D,20200908,000000,23.737,23.885,23.675,23.786,16678,0
+AGNCN.US,D,20200909,000000,23.816,23.953,23.816,23.924,31797,0
+AGNCN.US,D,20200910,000000,23.816,23.914,23.737,23.865,34089,0
+AGNCN.US,D,20200911,000000,23.885,23.885,23.678,23.678,24312,0
+AGNCN.US,D,20200914,000000,23.786,23.936,23.681,23.934,33801,0
+AGNCN.US,D,20200915,000000,23.963,23.963,23.816,23.924,23370,0
+AGNCN.US,D,20200916,000000,23.924,24.71,23.924,24.078,25349,0
+AGNCN.US,D,20200917,000000,23.963,24.043,23.816,23.904,27469,0
+AGNCN.US,D,20200918,000000,23.904,24.111,23.855,24.111,47035,0
+AGNCN.US,D,20200921,000000,23.855,23.978,23.713,23.973,34986,0
+AGNCN.US,D,20200922,000000,24.076,24.238,23.993,24.081,37041,0
+AGNCN.US,D,20200923,000000,24.228,24.228,23.656,23.757,34351,0
+AGNCN.US,D,20200924,000000,23.619,23.914,23.541,23.796,46696,0
+AGNCN.US,D,20200925,000000,23.777,24.179,23.688,24.179,22781,0
+AGNCN.US,D,20200928,000000,24.179,24.277,24.061,24.12,40495,0
+AGNCN.US,D,20200929,000000,24.12,24.219,23.894,24.002,38309,0
+AGNCN.US,D,20200930,000000,24.29,24.29,23.6601,23.83,69116,0
+AGNCN.US,D,20201001,000000,23.99,23.99,23.65,23.79,29652,0
+AGNCN.US,D,20201002,000000,23.65,23.69,23.4,23.68,13856,0
+AGNCN.US,D,20201005,000000,23.73,23.79,23.59,23.62,38349,0
+AGNCN.US,D,20201006,000000,23.67,23.8787,23.51,23.62,39541,0
+AGNCN.US,D,20201007,000000,23.7,23.72,23.53,23.6,32183,0
+AGNCN.US,D,20201008,000000,23.65,23.85,23.5869,23.78,25680,0
+AGNCN.US,D,20201009,000000,23.84,23.84,23.62,23.77,20581,0
+AGNCN.US,D,20201012,000000,23.82,23.82,23.66,23.72,17377,0
+AGNCN.US,D,20201013,000000,23.65,23.71,23.59,23.65,28145,0
+AGNCN.US,D,20201014,000000,23.7,23.73,23.22,23.31,78007,0
+AGNCN.US,D,20201015,000000,23.26,23.27,23.12,23.27,41966,0
+AGNCN.US,D,20201016,000000,23.3,23.5,23.3,23.47,37979,0
+AGNCN.US,D,20201019,000000,23.5,23.55,23.37,23.52,38701,0
+AGNCN.US,D,20201020,000000,23.59,23.59,23.44,23.46,14416,0
+AGNCN.US,D,20201021,000000,23.515,23.515,23.4066,23.46,14294,0
+AGNCN.US,D,20201022,000000,23.5,23.535,23.38,23.49,29164,0
+AGNCN.US,D,20201023,000000,23.49,23.63,23.42,23.63,61655,0
+AGNCN.US,D,20201026,000000,23.5325,23.5549,23.381,23.4,35276,0
+AGNCN.US,D,20201027,000000,23.35,23.54,23.29,23.31,43069,0
+AGNCN.US,D,20201028,000000,23.22,23.23,22.89,23.08,56002,0
+AGNCN.US,D,20201029,000000,23.08,23.16,22.95,23.09,72730,0
+AGNCN.US,D,20201030,000000,23.08,23.08,22.82,22.85,38005,0
+AGNCN.US,D,20201102,000000,23.03,23.05,22.71,22.75,26821,0
+AGNCN.US,D,20201103,000000,22.89,22.89,22.71,22.74,32478,0
+AGNCN.US,D,20201104,000000,22.76,22.99,22.71,22.82,71742,0
+AGNCN.US,D,20201105,000000,22.94,23.22,22.82,23.14,173513,0
+AGNCN.US,D,20201106,000000,23.24,23.24,23.005,23.13,33632,0
+AGNCN.US,D,20201109,000000,23.33,23.75,23.09,23.48,120665,0
+AGNCN.US,D,20201110,000000,23.53,23.87,23.47,23.86,32258,0
+AGNCN.US,D,20201111,000000,23.79,23.9,23.5,23.7,47225,0
+AGNCN.US,D,20201112,000000,23.8,23.8,23.45,23.57,71720,0
+AGNCN.US,D,20201113,000000,23.62,23.6995,23.39,23.6,85530,0
+AGNCN.US,D,20201116,000000,23.69,23.93,23.6,23.85,66711,0
+AGNCN.US,D,20201117,000000,23.98,24.1799,23.6,23.66,69613,0
+AGNCN.US,D,20201118,000000,23.62,23.92,23.62,23.83,34749,0
+AGNCN.US,D,20201119,000000,23.81,23.97,23.8,23.92,14940,0
+AGNCN.US,D,20201120,000000,23.91,23.98,23.78,23.78,24860,0
+AGNCN.US,D,20201123,000000,23.88,24.21,23.88,24.1781,38825,0
+AGNCN.US,D,20201124,000000,24.26,24.26,23.91,24.01,158115,0
+AGNCN.US,D,20201125,000000,24.02,24.0537,23.86,23.99,43848,0
+AGNCN.US,D,20201127,000000,23.93,24.04,23.93,23.99,18522,0
+AGNCN.US,D,20201130,000000,23.9,24.02,23.8127,23.85,88128,0
+AGNCN.US,D,20201201,000000,23.89,24.05,23.85,23.95,96423,0
+AGNCN.US,D,20201202,000000,23.95,24.06,23.93,24,72481,0
+AGNCN.US,D,20201203,000000,23.95,24.1,23.91,24.01,73344,0
+AGNCN.US,D,20201204,000000,24.1,24.38,24.05,24.35,57961,0
+AGNCN.US,D,20201207,000000,24.35,24.7,24.2,24.65,64551,0
+AGNCN.US,D,20201208,000000,24.57,24.89,24.57,24.83,60426,0
+AGNCN.US,D,20201209,000000,24.95,24.995,24.78,24.98,53685,0
+AGNCN.US,D,20201210,000000,24.92,24.95,24.85,24.95,59419,0
+AGNCN.US,D,20201211,000000,24.82,25.11,24.81,25.03,71556,0
+AGNCN.US,D,20201214,000000,25.03,25.12,24.9601,24.99,31996,0
+AGNCN.US,D,20201215,000000,25.0277,25.13,25,25.04,46129,0
+AGNCN.US,D,20201216,000000,25.05,25.26,25.05,25.26,30279,0
+AGNCN.US,D,20201217,000000,25.175,25.5,25.08,25.42,27224,0
+AGNCN.US,D,20201218,000000,25.31,25.44,25.2658,25.41,44167,0
+AGNCN.US,D,20201221,000000,25.3,25.45,25.26,25.41,42053,0
+AGNCN.US,D,20201222,000000,25.25,25.44,25.24,25.44,59087,0
+AGNCN.US,D,20201223,000000,25.3676,25.75,25.3676,25.75,34270,0
+AGNCN.US,D,20201224,000000,25.8,25.8815,25.7,25.86,8649,0
+AGNCN.US,D,20201228,000000,25.8,25.84,25.52,25.78,22224,0
+AGNCN.US,D,20201229,000000,25.73,25.94,25.71,25.77,32944,0
+AGNCN.US,D,20201230,000000,25.36,25.74,25.23,25.67,64033,0
+AGNCN.US,D,20201231,000000,25.61,25.7,25.44,25.49,41176,0
+AGNCN.US,D,20210104,000000,25.51,25.517,25.01,25.08,33101,0
+AGNCN.US,D,20210105,000000,25.15,25.35,25.0958,25.17,14974,0
+AGNCN.US,D,20210106,000000,25.21,25.29,25.11,25.16,82182,0
+AGNCN.US,D,20210107,000000,25.11,25.33,24.93,25.2,58651,0
+AGNCN.US,D,20210108,000000,25.2201,25.43,25.0981,25.3691,31857,0
+AGNCN.US,D,20210111,000000,25.2395,25.29,25.1538,25.28,53499,0
+AGNCN.US,D,20210112,000000,25.25,25.25,25.13,25.21,38905,0
+AGNCN.US,D,20210113,000000,25.21,25.38,25.21,25.21,34071,0
+AGNCN.US,D,20210114,000000,25.37,25.43,25.26,25.43,19997,0
+AGNCN.US,D,20210115,000000,25.43,25.6,25.3228,25.52,21559,0
+AGNCN.US,D,20210119,000000,25.4783,25.67,25.45,25.66,58621,0
+AGNCN.US,D,20210120,000000,25.59,25.71,25.52,25.6,18750,0
+AGNCN.US,D,20210121,000000,25.66,25.74,25.5,25.51,38114,0
+AGNCN.US,D,20210122,000000,25.6,25.72,25.4958,25.66,32437,0
+AGNCN.US,D,20210125,000000,25.75,25.77,25.58,25.64,37050,0
+AGNCN.US,D,20210126,000000,25.53,25.725,25.53,25.64,54642,0
+AGNCN.US,D,20210127,000000,25.6013,25.61,25.36,25.36,48813,0
+AGNCN.US,D,20210128,000000,25.45,25.45,25.08,25.36,98684,0
+AGNCN.US,D,20210129,000000,25.29,25.295,25.09,25.09,65029,0
+AGNCN.US,D,20210201,000000,25.19,25.19,24.98,25.07,32366,0
+AGNCN.US,D,20210202,000000,25.14,25.25,25.1,25.21,83314,0
+AGNCN.US,D,20210203,000000,25.34,25.34,25.04,25.1,49383,0
+AGNCN.US,D,20210204,000000,25.06,25.2436,25.06,25.24,50721,0
+AGNCN.US,D,20210205,000000,25.2894,25.3,25.17,25.25,34965,0
+AGNCN.US,D,20210208,000000,25.42,25.42,25.16,25.16,23218,0
+AGNCN.US,D,20210209,000000,25.235,25.32,25.09,25.28,21104,0
+AGNCN.US,D,20210210,000000,25.32,25.32,25.1145,25.22,28756,0
+AGNCN.US,D,20210211,000000,25.15,25.28,25.145,25.26,17926,0
+AGNCN.US,D,20210212,000000,25.22,25.49,25.14,25.45,46426,0
+AGNCN.US,D,20210216,000000,25.4,25.53,25.2681,25.35,22119,0
+AGNCN.US,D,20210217,000000,25.3,25.42,25.27,25.42,25050,0
+AGNCN.US,D,20210218,000000,25.3021,25.5,25.3,25.5,19907,0
+AGNCN.US,D,20210219,000000,25.37,25.52,25.37,25.42,23124,0
+AGNCN.US,D,20210222,000000,25.31,25.49,25.31,25.49,21259,0
+AGNCN.US,D,20210223,000000,25.365,25.5,25.2,25.49,41749,0
+AGNCN.US,D,20210224,000000,25.48,25.48,25.4,25.47,27304,0
+AGNCN.US,D,20210225,000000,25.44,25.57,25.32,25.57,35822,0
+AGNCN.US,D,20210226,000000,25.47,25.6435,25.4,25.49,32235,0
+AGNCN.US,D,20210301,000000,25.62,25.699,25.51,25.54,45905,0
+AGNCN.US,D,20210302,000000,25.55,25.68,25.39,25.68,23382,0
+AGNCN.US,D,20210303,000000,25.66,25.83,25.55,25.75,16950,0
+AGNCN.US,D,20210304,000000,25.81,25.81,25.31,25.37,48412,0
+AGNCN.US,D,20210305,000000,25.37,25.4296,25.23,25.38,13268,0
+AGNCN.US,D,20210308,000000,25.35,25.59,25.35,25.41,22663,0
+AGNCN.US,D,20210309,000000,25.52,25.77,25.4514,25.7373,13843,0
+AGNCN.US,D,20210310,000000,25.68,25.75,25.51,25.51,14239,0
+AGNCN.US,D,20210311,000000,25.56,25.8475,25.56,25.69,26080,0
+AGNCN.US,D,20210312,000000,25.7723,25.7723,25.6801,25.76,5018,0
+AGNCN.US,D,20210315,000000,25.7787,25.98,25.75,25.86,26204,0
+AGNCN.US,D,20210316,000000,25.885,25.93,25.75,25.85,23702,0
+AGNCN.US,D,20210317,000000,25.6,25.89,25.6,25.81,18154,0
+AGNCN.US,D,20210318,000000,25.72,25.88,25.72,25.88,25061,0
+AGNCN.US,D,20210319,000000,25.8,25.97,25.79,25.79,17409,0
+AGNCN.US,D,20210322,000000,25.81,25.98,25.8,25.84,12187,0
+AGNCN.US,D,20210323,000000,25.98,25.98,25.74,25.9799,19795,0
+AGNCN.US,D,20210324,000000,25.87,25.97,25.67,25.67,45417,0
+AGNCN.US,D,20210325,000000,25.8,25.885,25.75,25.8199,14587,0
+AGNCN.US,D,20210326,000000,25.9099,25.96,25.855,25.93,16074,0
+AGNCN.US,D,20210329,000000,25.93,25.95,25.79,25.92,20482,0
+AGNCN.US,D,20210330,000000,25.91,25.94,25.84,25.86,17876,0
+AGNCN.US,D,20210331,000000,25.65,25.82,25.36,25.36,36583,0
+AGNCN.US,D,20210401,000000,25.54,25.59,25.41,25.57,33377,0
+AGNCN.US,D,20210405,000000,25.53,25.74,25.475,25.66,30772,0
+AGNCN.US,D,20210406,000000,25.585,25.758,25.585,25.64,23755,0
+AGNCN.US,D,20210407,000000,25.72,25.78,25.6,25.63,9047,0
+AGNCN.US,D,20210408,000000,25.655,25.76,25.6,25.67,13385,0
+AGNCN.US,D,20210409,000000,25.61,25.715,25.6,25.6,12215,0
+AGNCN.US,D,20210412,000000,25.68,25.72,25.54,25.65,24958,0
+AGNCN.US,D,20210413,000000,25.67,25.805,25.62,25.71,21749,0
+AGNCN.US,D,20210414,000000,25.68,25.82,25.67,25.7311,14079,0
+AGNCN.US,D,20210415,000000,25.86,25.87,25.67,25.87,12850,0
+AGNCN.US,D,20210416,000000,25.7594,25.8941,25.63,25.63,35536,0
+AGNCN.US,D,20210419,000000,25.685,25.7399,25.65,25.65,4017,0
+AGNCN.US,D,20210420,000000,25.6201,25.7099,25.59,25.66,12592,0
+AGNCN.US,D,20210421,000000,25.6599,25.7408,25.5944,25.72,10472,0
+AGNCN.US,D,20210422,000000,25.6714,25.75,25.61,25.61,11306,0
+AGNCN.US,D,20210423,000000,25.625,25.7456,25.62,25.69,18834,0
+AGNCN.US,D,20210426,000000,25.74,25.81,25.68,25.75,11041,0
+AGNCN.US,D,20210427,000000,25.75,25.7827,25.59,25.65,21068,0
+AGNCN.US,D,20210428,000000,25.6,25.8673,25.6,25.84,18527,0
+AGNCN.US,D,20210429,000000,25.73,25.9199,25.73,25.9,10657,0
+AGNCN.US,D,20210430,000000,25.69,25.815,25.63,25.73,42092,0
+AGNCN.US,D,20210503,000000,25.77,25.77,25.6,25.7001,14014,0
+AGNCN.US,D,20210504,000000,25.74,25.92,25.72,25.75,16630,0
+AGNCN.US,D,20210505,000000,25.77,25.88,25.7,25.87,8166,0
+AGNCN.US,D,20210506,000000,25.72,25.92,25.66,25.92,11703,0
+AGNCN.US,D,20210507,000000,25.92,25.966,25.85,25.92,8127,0
+AGNCN.US,D,20210510,000000,25.83,25.92,25.83,25.92,5728,0
+AGNCN.US,D,20210511,000000,25.81,25.9,25.65,25.9,11840,0
+AGNCN.US,D,20210512,000000,25.88,25.88,25.444,25.61,26371,0
+AGNCN.US,D,20210513,000000,25.55,25.7027,25.55,25.595,10917,0
+AGNCN.US,D,20210514,000000,25.7,25.7409,25.22,25.64,31960,0
+AGNCN.US,D,20210517,000000,25.69,25.69,25.53,25.62,15723,0
+AGNCN.US,D,20210518,000000,25.64,25.76,25.6,25.76,12531,0
+AGNCN.US,D,20210519,000000,25.62,25.87,25.62,25.8699,13419,0
+AGNCN.US,D,20210520,000000,25.89,25.9,25.79,25.81,6851,0
+AGNCN.US,D,20210521,000000,25.9,25.98,25.78,25.94,14923,0
+AGNCN.US,D,20210524,000000,25.967,25.98,25.9,25.96,11721,0
+AGNCN.US,D,20210525,000000,25.94,26,25.92,25.97,9210,0
+AGNCN.US,D,20210526,000000,25.75,26.0242,25.75,25.92,13397,0
+AGNCN.US,D,20210527,000000,25.84,26.05,25.82,26.05,27105,0
+AGNCN.US,D,20210528,000000,23.9,26.29,23.87,26.06,65888,0
+AGNCN.US,D,20210601,000000,26.1,26.25,26.1,26.1,35304,0
+AGNCN.US,D,20210602,000000,26.09,26.2,26,26.02,27847,0
+AGNCN.US,D,20210603,000000,26.01,26.1,25.9965,26.02,30651,0
+AGNCN.US,D,20210604,000000,25.995,26.086,25.96,26.01,14667,0
+AGNCN.US,D,20210607,000000,26.01,26.0853,26.01,26.0354,7694,0
+AGNCN.US,D,20210608,000000,26.01,26.03,25.8486,26,17735,0
+AGNCN.US,D,20210609,000000,26,26.0998,25.9502,26.01,18123,0
+AGNCN.US,D,20210610,000000,25.93,26.21,25.89,26.21,13581,0
+AGNCN.US,D,20210611,000000,26.1105,26.35,26.1105,26.25,19591,0
+AGNCN.US,D,20210614,000000,26.34,26.5,26.16,26.5,59401,0
+AGNCN.US,D,20210615,000000,26.403,26.58,26.403,26.42,32693,0
+AGNCN.US,D,20210616,000000,26.3972,26.58,26.3301,26.58,28839,0
+AGNCN.US,D,20210617,000000,26.59,26.8,26.55,26.8,38225,0
+AGNCN.US,D,20210618,000000,26.61,27.09,26.5,26.91,212433,0
+AGNCN.US,D,20210621,000000,26.89,26.95,26.78,26.95,29318,0
+AGNCN.US,D,20210622,000000,26.92,26.93,26.83,26.83,36079,0
+AGNCN.US,D,20210623,000000,26.85,26.95,26.8,26.81,17788,0
+AGNCN.US,D,20210624,000000,26.9124,26.98,26.76,26.94,18095,0
+AGNCN.US,D,20210625,000000,26.82,26.88,26.56,26.76,33141,0
+AGNCN.US,D,20210628,000000,26.65,26.65,26.44,26.44,53622,0
+AGNCN.US,D,20210629,000000,26.62,26.69,26.4,26.48,40682,0
+AGNCN.US,D,20210630,000000,26.24,27.02,26.2106,27.02,153791,0
+AGNCN.US,D,20210701,000000,26.77,26.9,26.68,26.73,95799,0
+AGNCN.US,D,20210702,000000,26.64,26.64,26.48,26.55,28175,0
+AGNCN.US,D,20210706,000000,26.44,26.6384,26.44,26.5,43604,0
+AGNCN.US,D,20210707,000000,26.62,26.62,26.43,26.47,21507,0
+AGNCN.US,D,20210708,000000,26.47,26.555,26.46,26.54,22184,0
+AGNCN.US,D,20210709,000000,26.65,26.65,26.45,26.5194,16540,0
+AGNCN.US,D,20210712,000000,26.6,26.6,26.505,26.58,12439,0
+AGNCN.US,D,20210713,000000,26.65,26.65,26.01,26.05,13038,0
+AGNCN.US,D,20210714,000000,26.13,26.4,26.1165,26.34,23963,0
+AGNCN.US,D,20210715,000000,26.34,26.35,26.24,26.33,11937,0
+AGNCN.US,D,20210716,000000,26.42,26.42,26.1,26.2,24826,0
+AGNCN.US,D,20210719,000000,26.01,26.1507,25.74,25.77,17814,0
+AGNCN.US,D,20210720,000000,25.89,25.96,25.79,25.8325,31964,0
+AGNCN.US,D,20210721,000000,25.87,25.99,25.87,25.99,11414,0
+AGNCN.US,D,20210722,000000,26.06,26.09,26,26.06,5211,0
+AGNCN.US,D,20210723,000000,26.08,26.08,25.95,25.95,9110,0
+AGNCN.US,D,20210726,000000,25.89,25.98,25.89,25.95,30928,0
+AGNCN.US,D,20210727,000000,26.07,26.07,25.83,25.95,9672,0
+AGNCN.US,D,20210728,000000,25.98,26.03,25.875,26,8684,0
+AGNCN.US,D,20210729,000000,25.9,26.01,25.89,26.01,4452,0
+AGNCN.US,D,20210730,000000,26.01,26.43,26,26.26,29723,0
+AGNCN.US,D,20210802,000000,26.47,26.47,26.21,26.35,18856,0
+AGNCN.US,D,20210803,000000,26.2501,26.37,26.18,26.26,13828,0
+AGNCN.US,D,20210804,000000,26.33,26.34,26.1821,26.3,11024,0
+AGNCN.US,D,20210805,000000,26.4,26.4,26.23,26.4,13377,0
+AGNCN.US,D,20210806,000000,26.4,26.4,26.28,26.4,15753,0
+AGNCN.US,D,20210809,000000,26.4,26.44,26.335,26.41,21195,0
+AGNCN.US,D,20210810,000000,26.41,26.455,26.0751,26.31,13882,0
+AGNCN.US,D,20210811,000000,26.205,26.4,26.2,26.4,14194,0
+AGNCN.US,D,20210812,000000,26.37,26.4,26.26,26.4,11459,0
+AGNCN.US,D,20210813,000000,26.35,26.4,26.29,26.35,21157,0
+AGNCN.US,D,20210816,000000,26.45,26.45,26.2672,26.35,30053,0
+AGNCN.US,D,20210817,000000,26.23,26.4499,26.23,26.35,27298,0
+AGNCN.US,D,20210818,000000,26.2649,26.4,26.2649,26.37,17122,0
+AGNCN.US,D,20210819,000000,26.35,26.45,26.33,26.45,12476,0
+AGNCN.US,D,20210820,000000,26.45,26.49,26.38,26.49,14401,0
+AGNCN.US,D,20210823,000000,26.48,26.5,26.4644,26.5,6912,0
+AGNCN.US,D,20210824,000000,26.49,26.5,26.3072,26.45,10746,0
+AGNCN.US,D,20210825,000000,26.45,26.49,26.4,26.4,7420,0
+AGNCN.US,D,20210826,000000,26.43,26.436,26.36,26.436,2404,0
+AGNCN.US,D,20210827,000000,26.3701,26.44,26.3649,26.42,10861,0
+AGNCN.US,D,20210830,000000,26.31,26.49,26.31,26.35,12759,0
+AGNCN.US,D,20210831,000000,26.27,26.35,26.04,26.11,41496,0
+AGNCN.US,D,20210901,000000,26.12,26.22,26.07,26.12,15434,0
+AGNCN.US,D,20210902,000000,26.08,26.24,26.08,26.22,12902,0
+AGNCN.US,D,20210903,000000,26.16,26.1842,26.06,26.125,13040,0
+AGNCN.US,D,20210907,000000,26.18,26.18,26.0842,26.18,17581,0
+AGNCN.US,D,20210908,000000,26.09,26.22,26.09,26.15,7922,0
+AGNCN.US,D,20210909,000000,26.0344,26.2268,26.0344,26.2268,18975,0
+AGNCN.US,D,20210910,000000,26.2582,26.2582,26.0993,26.21,5225,0
+AGNCN.US,D,20210913,000000,26.15,26.23,26.05,26.15,8251,0
+AGNCN.US,D,20210914,000000,26.11,26.22,26.11,26.21,8226,0
+AGNCN.US,D,20210915,000000,26.265,26.265,26.05,26.25,16329,0
+AGNCN.US,D,20210916,000000,26.17,26.3899,26.13,26.3899,13972,0
+AGNCN.US,D,20210917,000000,26.38,26.38,26.19,26.19,18198,0
+AGNCN.US,D,20210920,000000,26.13,26.18,26.02,26.03,10987,0
+AGNCN.US,D,20210921,000000,26.02,26.1095,26.02,26.05,8569,0
+AGNCN.US,D,20210922,000000,26.05,26.3899,26.05,26.37,23481,0
+AGNCN.US,D,20210923,000000,26.4,26.49,26.2505,26.49,26529,0
+AGNCN.US,D,20210924,000000,26.51,26.51,26.3,26.48,27432,0
+AGNCN.US,D,20210927,000000,26.4,26.54,26.255,26.3,13834,0
+AGNCN.US,D,20210928,000000,26.22,26.225,26.01,26.1,23985,0
+AGNCN.US,D,20210929,000000,26.12,26.36,26.07,26.36,17938,0
+AGNCN.US,D,20210930,000000,26.12,26.44,25.85,26.21,32720,0
+AGNCN.US,D,20211001,000000,26.1,26.31,26.01,26.02,15900,0
+AGNCN.US,D,20211004,000000,26,26.0637,25.73,25.77,14078,0
+AGNCN.US,D,20211005,000000,25.79,25.81,25.65,25.65,17077,0
+AGNCN.US,D,20211006,000000,25.65,25.67,25.55,25.6,27168,0
+AGNCN.US,D,20211007,000000,25.66,25.6633,25.6,25.6,16765,0
+AGNCN.US,D,20211008,000000,25.645,25.6999,25.5,25.5,24513,0
+AGNCN.US,D,20211011,000000,25.57,25.6585,25.53,25.6585,13104,0
+AGNCN.US,D,20211012,000000,25.66,25.71,25.48,25.49,25634,0
+AGNCN.US,D,20211013,000000,25.45,25.6,25.33,25.35,87570,0
+AGNCN.US,D,20211014,000000,25.4,25.53,25.27,25.38,131769,0
+AGNCN.US,D,20211015,000000,25.37,25.37,25.22,25.3,157227,0
+AGNCN.US,D,20211018,000000,25.3,25.31,25.15,25.29,88941,0
+AGNCN.US,D,20211019,000000,25.29,25.35,25.25,25.3,41860,0
+AGNCN.US,D,20211020,000000,25.3,25.43,25.3,25.35,30747,0
+AGNCN.US,D,20211021,000000,25.4,25.46,25.31,25.38,14098,0
+AGNCN.US,D,20211022,000000,25.35,25.43,25.3101,25.32,15207,0
+AGNCN.US,D,20211025,000000,25.38,25.38,25.3,25.34,31607,0
+AGNCN.US,D,20211026,000000,25.35,25.42,25.32,25.39,36995,0
+AGNCN.US,D,20211027,000000,25.38,25.53,25.36,25.47,37727,0
+AGNCN.US,D,20211028,000000,25.41,25.53,25.4,25.41,49879,0
+AGNCN.US,D,20211029,000000,25.35,25.46,25.3,25.38,108235,0
+AGNCN.US,D,20211101,000000,25.4,25.45,25.3501,25.3875,30112,0
+AGNCN.US,D,20211102,000000,25.38,25.4699,25.37,25.42,14134,0
+AGNCN.US,D,20211103,000000,25.38,25.4854,25.38,25.45,31311,0
+AGNCN.US,D,20211104,000000,25.41,25.5852,25.41,25.57,30890,0
+AGNCN.US,D,20211105,000000,25.59,25.7,25.546,25.68,28320,0
+AGNCN.US,D,20211108,000000,25.7,25.79,25.68,25.71,38478,0
+AGNCN.US,D,20211109,000000,25.75,25.75,25.6169,25.66,8903,0
+AGNCN.US,D,20211110,000000,25.6845,25.6845,25.4,25.48,23940,0
+AGNCN.US,D,20211111,000000,25.5199,25.52,25.44,25.44,16251,0
+AGNCN.US,D,20211112,000000,25.45,25.59,25.44,25.54,32892,0
+AGNCN.US,D,20211115,000000,25.58,25.58,25.5,25.5,10794,0
+AGNCN.US,D,20211116,000000,25.51,25.6,25.51,25.535,10647,0
+AGNCN.US,D,20211117,000000,25.5,25.55,25.4678,25.52,14839,0
+AGNCN.US,D,20211118,000000,25.49,25.55,25.46,25.4762,25921,0
+AGNCN.US,D,20211119,000000,25.49,25.54,25.49,25.54,9037,0
+AGNCN.US,D,20211122,000000,25.5516,25.5516,25.51,25.51,9272,0
+AGNCN.US,D,20211123,000000,25.44,25.9,25.44,25.53,15692,0
+AGNCN.US,D,20211124,000000,25.59,25.7,25.5205,25.6275,10337,0
+AGNCN.US,D,20211126,000000,25.45,25.545,25.45,25.515,9789,0
+AGNCN.US,D,20211129,000000,25.5,25.5799,25.47,25.52,6408,0
+AGNCN.US,D,20211130,000000,25.57,25.57,25.27,25.27,53428,0
+AGNCN.US,D,20211201,000000,25.35,25.4909,25.35,25.43,29279,0
+AGNCN.US,D,20211202,000000,25.36,25.48,25.36,25.42,11224,0
+AGNCN.US,D,20211203,000000,25.4,25.49,25.4,25.43,16481,0
+AGNCN.US,D,20211206,000000,25.48,25.63,25.4142,25.54,17746,0
+AGNCN.US,D,20211207,000000,25.58,25.67,25.5,25.64,30128,0
+AGNCN.US,D,20211208,000000,25.68,25.68,25.55,25.6499,16183,0
+AGNCN.US,D,20211209,000000,25.48,25.71,25.48,25.64,14749,0
+AGNCN.US,D,20211210,000000,25.61,25.689,25.55,25.6,18106,0
+AGNCN.US,D,20211213,000000,25.69,25.69,25.52,25.57,27708,0
+AGNCN.US,D,20211214,000000,25.63,25.63,25.49,25.5,29144,0
+AGNCN.US,D,20211215,000000,25.45,25.59,25.43,25.45,24548,0
+AGNCN.US,D,20211216,000000,25.57,25.82,25.5,25.8,67911,0
+AGNCN.US,D,20211217,000000,25.65,25.85,25.57,25.85,47800,0
+AGNCN.US,D,20211220,000000,25.8,25.8,25.5301,25.73,40856,0
+AGNCN.US,D,20211221,000000,25.82,25.82,25.705,25.75,14269,0
+AGNCN.US,D,20211222,000000,25.8,25.85,25.7,25.78,26237,0
+AGNCN.US,D,20211223,000000,25.7711,25.79,25.65,25.66,49560,0
+AGNCN.US,D,20211227,000000,25.66,25.7341,25.6373,25.64,10020,0
+AGNCN.US,D,20211228,000000,25.675,25.755,25.62,25.755,9498,0
+AGNCN.US,D,20211229,000000,25.82,25.9,25.65,25.9,30457,0
+AGNCN.US,D,20211230,000000,25.49,25.49,25.35,25.4,22343,0
+AGNCN.US,D,20211231,000000,25.459,25.76,25.459,25.71,29488,0
+AGNCN.US,D,20220103,000000,25.57,25.6737,25.4883,25.667,17720,0
+AGNCN.US,D,20220104,000000,25.65,25.65,25.32,25.39,15155,0
+AGNCN.US,D,20220105,000000,25.39,25.5099,25.21,25.21,13896,0
+AGNCN.US,D,20220106,000000,25.21,25.5999,25.165,25.5805,39326,0
+AGNCN.US,D,20220107,000000,25.65,25.65,25.4514,25.47,5396,0
+AGNCN.US,D,20220110,000000,25.46,25.4791,25.3001,25.45,16016,0
+AGNCN.US,D,20220111,000000,25.52,25.6253,25.35,25.51,15744,0
+AGNCN.US,D,20220112,000000,25.62,25.63,25.509,25.61,16479,0
+AGNCN.US,D,20220113,000000,25.63,25.63,25.4901,25.55,11771,0
+AGNCN.US,D,20220114,000000,25.59,25.64,25.49,25.64,21752,0
+AGNCN.US,D,20220118,000000,25.64,25.64,25.2981,25.58,36057,0
+AGNCN.US,D,20220119,000000,25.5999,25.6,25.5,25.58,12426,0
+AGNCN.US,D,20220120,000000,25.5044,25.62,25.4,25.6,28836,0
+AGNCN.US,D,20220121,000000,25.52,25.63,25.41,25.56,18088,0
+AGNCN.US,D,20220124,000000,25.5,25.52,25.27,25.36,29261,0
+AGNCN.US,D,20220125,000000,25.3289,25.44,25.2336,25.3308,10992,0
+AGNCN.US,D,20220126,000000,25.3,25.32,25.08,25.14,9613,0
+AGNCN.US,D,20220127,000000,25.2337,25.2337,24.95,24.97,42117,0
+AGNCN.US,D,20220128,000000,24.92,25,24.8201,24.92,39438,0
+AGNCN.US,D,20220131,000000,24.99,25.16,24.84,25.12,82378,0
+AGNCN.US,D,20220201,000000,25.21,25.21,25.01,25.0227,24567,0
+AGNCN.US,D,20220202,000000,25,25.12,24.95,25,48104,0
+AGNCN.US,D,20220203,000000,24.95,25.01,24.66,24.86,71570,0
+AGNCN.US,D,20220204,000000,24.82,24.88,24.27,24.35,176294,0
+AGNCN.US,D,20220207,000000,24.48,24.79,24.39,24.78,67063,0
+AGNCN.US,D,20220208,000000,24.705,24.83,24.6645,24.83,90933,0
+AGNCN.US,D,20220209,000000,24.86,24.92,24.696,24.86,57815,0
+AGNCN.US,D,20220210,000000,24.79,24.795,24.61,24.65,17472,0
+AGNCN.US,D,20220211,000000,24.58,24.63,24.455,24.63,46856,0
+AGNCN.US,D,20220214,000000,24.7,24.75,24.23,24.25,69030,0
+AGNCN.US,D,20220215,000000,24.3,24.45,24.25,24.2608,29947,0
+AGNCN.US,D,20220216,000000,24.12,24.5,24.12,24.36,40760,0
+AGNCN.US,D,20220217,000000,24.36,24.3899,24.25,24.28,75429,0
+AGNCN.US,D,20220218,000000,24.28,24.3999,24.25,24.33,33053,0
+AGNCN.US,D,20220222,000000,24.25,24.4,24.23,24.32,27423,0
+AGNCN.US,D,20220223,000000,24.47,24.47,24.26,24.29,13599,0
+AGNCN.US,D,20220224,000000,24.15,24.42,23.28,24.3596,40211,0
+AGNCN.US,D,20220225,000000,24.36,24.5,24.35,24.49,24868,0
+AGNCN.US,D,20220228,000000,24.5,24.63,24.2,24.33,55199,0
+AGNCN.US,D,20220301,000000,24.48,24.58,24.4244,24.4272,12605,0
+AGNCN.US,D,20220302,000000,24.45,24.4686,24.28,24.43,19256,0
+AGNCN.US,D,20220303,000000,24.41,24.6,24.41,24.49,18346,0
+AGNCN.US,D,20220304,000000,24.41,24.4889,24.325,24.4,10838,0
+AGNCN.US,D,20220307,000000,24.4,24.4,23.6185,23.95,40788,0
+AGNCN.US,D,20220308,000000,24,24.33,23.9,24.24,44464,0
+AGNCN.US,D,20220309,000000,24.3797,24.48,24.203,24.35,16654,0
+AGNCN.US,D,20220310,000000,24.17,24.39,24.17,24.25,9483,0
+AGNCN.US,D,20220311,000000,24.3,24.49,24.3,24.38,19552,0
+AGNCN.US,D,20220314,000000,24.35,24.35,24.1,24.15,26833,0
+AGNCN.US,D,20220315,000000,24.3263,24.49,24.12,24.44,19851,0
+AGNCN.US,D,20220316,000000,24.49,24.66,24.32,24.56,31211,0
+AGNCN.US,D,20220317,000000,24.56,24.9,24.55,24.9,17986,0
+AGNCN.US,D,20220318,000000,24.95,25.02,24.7335,25.02,18146,0
+AGNCN.US,D,20220321,000000,25.02,25.02,24.255,24.9039,13777,0
+AGNCN.US,D,20220322,000000,24.8,24.9748,24.8,24.89,11081,0
+AGNCN.US,D,20220323,000000,24.93,25.13,24.9121,25,12330,0
+AGNCN.US,D,20220324,000000,25.02,25.08,24.86,24.86,10062,0
+AGNCN.US,D,20220325,000000,24.96,25.01,24.71,24.96,22714,0
+AGNCN.US,D,20220328,000000,24.93,25.17,24.91,25.095,21156,0
+AGNCN.US,D,20220329,000000,25,25.26,25,25.07,32391,0
+AGNCN.US,D,20220330,000000,25.09,25.21,25,25.0386,72505,0
+AGNCN.US,D,20220331,000000,24.99,25,24.75,24.83,162207,0
+AGNCN.US,D,20220401,000000,24.97,24.97,24.6445,24.68,33543,0
+AGNCN.US,D,20220404,000000,24.62,24.9,24.62,24.78,36168,0
+AGNCN.US,D,20220405,000000,24.835,24.86,24.52,24.52,31156,0
+AGNCN.US,D,20220406,000000,24.32,24.625,24.32,24.48,23286,0
+AGNCN.US,D,20220407,000000,24.38,24.6,24.05,24.13,40144,0
+AGNCN.US,D,20220408,000000,24.23,24.33,24.026,24.05,18363,0
+AGNCN.US,D,20220411,000000,24.03,24.16,23.91,23.98,61427,0
+AGNCN.US,D,20220412,000000,24.12,24.27,23.94,23.94,29296,0
+AGNCN.US,D,20220413,000000,24.06,24.2999,24.06,24.21,13176,0
+AGNCN.US,D,20220414,000000,24.13,24.19,24.04,24.19,12651,0
+AGNCN.US,D,20220418,000000,24.26,24.26,23.95,23.95,22888,0
+AGNCN.US,D,20220419,000000,23.91,23.98,23.79,23.97,20684,0
+AGNCN.US,D,20220420,000000,23.96,24.29,23.91,24.28,34540,0
+AGNCN.US,D,20220421,000000,24.23,24.4499,24.23,24.36,22899,0
+AGNCN.US,D,20220422,000000,24.39,24.4,24.2,24.4,10699,0
+AGNCN.US,D,20220425,000000,24.3219,24.4,24.15,24.16,19770,0
+AGNCN.US,D,20220426,000000,24.39,24.39,24.06,24.06,15885,0
+AGNCN.US,D,20220427,000000,24.08,24.3251,23.96,24.05,14328,0
+AGNCN.US,D,20220428,000000,24.13,24.57,24.0378,24.57,22960,0
+AGNCN.US,D,20220429,000000,24.5,24.69,24.34,24.62,52260,0
+AGNCN.US,D,20220502,000000,24.46,24.7,24.1537,24.23,19803,0
+AGNCN.US,D,20220503,000000,24.33,24.37,23.95,24.02,46580,0
+AGNCN.US,D,20220504,000000,24.05,24.175,23.89,24.09,43884,0
+AGNCN.US,D,20220505,000000,24.0971,24.12,23.85,24.06,28917,0
+AGNCN.US,D,20220506,000000,24,24.07,23.88,23.97,30019,0
+AGNCN.US,D,20220509,000000,24,24.05,23.84,23.84,44687,0
+AGNCN.US,D,20220510,000000,23.8,24.06,23.76,23.88,18563,0
+AGNCN.US,D,20220511,000000,23.78,24.0499,23.78,23.91,15206,0
+AGNCN.US,D,20220512,000000,23.79,23.95,23.18,23.34,45760,0
+AGNCN.US,D,20220513,000000,23.5,23.72,23.35,23.4,55609,0
+AGNCN.US,D,20220516,000000,23.6825,23.6825,23.21,23.35,24274,0
+AGNCN.US,D,20220517,000000,23.475,23.58,23.24,23.25,31541,0
+AGNCN.US,D,20220518,000000,23.2,23.35,23.15,23.26,19643,0
+AGNCN.US,D,20220519,000000,23.35,23.58,23.26,23.42,13253,0
+AGNCN.US,D,20220520,000000,23.42,23.6456,23.16,23.29,13178,0
+AGNCN.US,D,20220523,000000,23.297,23.45,23.28,23.3644,20161,0
+AGNCN.US,D,20220524,000000,23.3587,23.6663,23.3,23.3,10316,0
+AGNCN.US,D,20220525,000000,23.6,23.75,23.43,23.5,16936,0
+AGNCN.US,D,20220526,000000,23.6,23.88,23.5125,23.88,43776,0
+AGNCN.US,D,20220527,000000,23.88,24.55,23.88,24.44,41595,0
+AGNCN.US,D,20220531,000000,24.54,25,24.1401,24.72,60012,0
+AGNCN.US,D,20220601,000000,24.54,24.7264,24.49,24.57,20441,0
+AGNCN.US,D,20220602,000000,24.5,24.66,24.45,24.6,24116,0
+AGNCN.US,D,20220603,000000,24.51,24.8,24.4955,24.67,29560,0
+AGNCN.US,D,20220606,000000,24.7,24.76,24.6,24.6,30086,0
+AGNCN.US,D,20220607,000000,24.6,24.83,24.6,24.66,18165,0
+AGNCN.US,D,20220608,000000,24.662,24.7166,24.56,24.67,19496,0
+AGNCN.US,D,20220609,000000,24.5,24.7427,24.3,24.39,21226,0
+AGNCN.US,D,20220610,000000,24.3,24.3,23.775,24.1,27719,0
+AGNCN.US,D,20220613,000000,23.9,23.97,23.37,23.535,35874,0
+AGNCN.US,D,20220614,000000,23.58,23.9544,23.05,23.3,30189,0
+AGNCN.US,D,20220615,000000,23.25,23.651,23.05,23.32,29207,0
+AGNCN.US,D,20220616,000000,23.25,23.25,22.09,22.27,78340,0
+AGNCN.US,D,20220617,000000,22.19,22.6299,22.08,22.17,36561,0
+AGNCN.US,D,20220621,000000,22.3,22.5659,22.2,22.55,84311,0
+AGNCN.US,D,20220622,000000,22.57,22.7805,22.37,22.65,120822,0
+AGNCN.US,D,20220623,000000,22.68,22.88,22.67,22.79,22172,0
+AGNCN.US,D,20220624,000000,22.87,22.944,22.5097,22.77,29271,0
+AGNCN.US,D,20220627,000000,22.85,23.19,22.5801,22.78,60796,0
+AGNCN.US,D,20220628,000000,22.99,22.99,22.71,22.9,54076,0
+AGNCN.US,D,20220629,000000,22.9,23.09,22.73,22.8,82623,0
+AGNCN.US,D,20220630,000000,22.35,22.79,22.35,22.42,57270,0
+AGNCN.US,D,20220701,000000,22.76,22.8,22.55,22.8,162580,0
+AGNCN.US,D,20220705,000000,22.76,22.7699,22.51,22.74,37823,0
+AGNCN.US,D,20220706,000000,22.71,22.77,22.4,22.51,32832,0
+AGNCN.US,D,20220707,000000,22.52,22.55,22.43,22.5,24669,0
+AGNCN.US,D,20220708,000000,22.49,22.6,22.49,22.5,19696,0
+AGNCN.US,D,20220711,000000,22.5,22.6199,22.47,22.52,22049,0
+AGNCN.US,D,20220712,000000,22.6,22.77,22.52,22.6,17267,0
+AGNCN.US,D,20220713,000000,22.58,22.87,22.45,22.87,24999,0
+AGNCN.US,D,20220714,000000,22.81,22.9499,22.77,22.8,16671,0
+AGNCN.US,D,20220715,000000,22.95,23.14,22.8,23.06,15396,0
+AGNCN.US,D,20220718,000000,22.93,23.19,22.9101,23,26040,0
+AGNCN.US,D,20220719,000000,23.2,23.25,22.95,23,25705,0
+AGNCN.US,D,20220720,000000,23.108,23.55,23.108,23.55,38806,0
+AGNCN.US,D,20220721,000000,23.47,23.71,23.3763,23.7,16278,0
+AGNCN.US,D,20220722,000000,23.635,23.7997,23.52,23.53,14848,0
+AGNCN.US,D,20220725,000000,23.63,23.886,23.6,23.755,13641,0
+AGNCN.US,D,20220726,000000,23.67,23.98,23.58,23.6,28508,0
+AGNCN.US,D,20220727,000000,23.98,24,23.6061,23.85,46761,0
+AGNCN.US,D,20220728,000000,24,24.0241,23.9,24,52046,0
+AGNCN.US,D,20220729,000000,24.01,24.25,23.91,24.21,77824,0
+AGNCN.US,D,20220801,000000,24.09,24.25,24.05,24.08,26813,0
+AGNCN.US,D,20220802,000000,24,24.38,23.8577,24.35,36927,0
+AGNCN.US,D,20220803,000000,24.27,24.45,24.2317,24.45,20786,0
+AGNCN.US,D,20220804,000000,24.4,24.4,24.1,24.33,30100,0
+AGNCN.US,D,20220805,000000,24.15,24.36,24.15,24.36,13919,0
+AGNCN.US,D,20220808,000000,24.34,24.34,24.05,24.2765,27095,0
+AGNCN.US,D,20220809,000000,24.29,24.295,24.12,24.15,20453,0
+AGNCN.US,D,20220810,000000,24.27,24.4,24.2501,24.34,22830,0
+AGNCN.US,D,20220811,000000,24.34,24.4,24.25,24.3,25192,0
+AGNCN.US,D,20220812,000000,24.27,24.4072,24.27,24.37,7550,0
+AGNCN.US,D,20220815,000000,24.35,24.64,24.35,24.64,27496,0
+AGNCN.US,D,20220816,000000,24.575,24.72,24.47,24.7,27219,0
+AGNCN.US,D,20220817,000000,24.68,24.68,24.48,24.5584,14895,0
+AGNCN.US,D,20220818,000000,24.5,24.6258,24.48,24.56,12719,0
+AGNCN.US,D,20220819,000000,24.43,24.4752,24.32,24.42,10004,0
+AGNCN.US,D,20220822,000000,24.32,24.34,24.15,24.3,16593,0
+AGNCN.US,D,20220823,000000,24.2,24.3999,24.12,24.36,23469,0
+AGNCN.US,D,20220824,000000,24.24,24.45,24.15,24.28,23612,0
+AGNCN.US,D,20220825,000000,24.4752,24.54,24.29,24.33,16168,0
+AGNCN.US,D,20220826,000000,24.43,24.5099,24.3,24.42,18792,0
+AGNCN.US,D,20220829,000000,24.36,24.64,24.36,24.52,25401,0
+AGNCN.US,D,20220830,000000,24.66,24.66,24.43,24.5628,22624,0
+AGNCN.US,D,20220831,000000,24.55,24.58,24.28,24.39,60098,0
+AGNCN.US,D,20220901,000000,24.29,24.4023,24.1,24.31,45147,0
+AGNCN.US,D,20220902,000000,24.46,24.5604,24.22,24.3,13754,0
+AGNCN.US,D,20220906,000000,24.3,24.4595,24.1601,24.33,49417,0
+AGNCN.US,D,20220907,000000,24.8,25.18,24.78,24.86,537343,0
+AGNCN.US,D,20220908,000000,24.8,24.9,24.72,24.88,152706,0
+AGNCN.US,D,20220909,000000,24.87,24.94,24.75,24.9,49582,0
+AGNCN.US,D,20220912,000000,24.85,24.899,24.61,24.72,80925,0
+AGNCN.US,D,20220913,000000,24.61,24.73,24.52,24.65,43850,0
+AGNCN.US,D,20220914,000000,24.65,24.75,24.58,24.65,42434,0
+AGNCN.US,D,20220915,000000,24.6599,24.79,24.55,24.65,55766,0
+AGNCN.US,D,20220916,000000,24.66,24.8,24.52,24.55,37284,0
+AGNCN.US,D,20220919,000000,24.52,24.76,24.52,24.66,50621,0
+AGNCN.US,D,20220920,000000,24.62,24.7,24.56,24.58,24009,0
+AGNCN.US,D,20220921,000000,24.6,24.78,24.5593,24.57,11831,0
+AGNCN.US,D,20220922,000000,24.5799,24.61,24.5301,24.61,27691,0
+AGNCN.US,D,20220923,000000,24.59,24.61,24.05,24.3016,78971,0
+AGNCN.US,D,20220926,000000,24.39,24.45,23.26,23.55,53462,0
+AGNCN.US,D,20220927,000000,23.58,23.99,23.265,23.61,101769,0
+AGNCN.US,D,20220928,000000,23.52,23.9683,23.52,23.89,47580,0
+AGNCN.US,D,20220929,000000,23.27,23.5,23.23,23.3,103224,0
+AGNCN.US,D,20220930,000000,23.3,23.47,23.13,23.3,136011,0
+AGNCN.US,D,20221003,000000,23.5,23.7,23.35,23.59,84720,0
+AGNCN.US,D,20221004,000000,23.65,24.29,23.5,23.67,55722,0
+AGNCN.US,D,20221005,000000,23.55,23.83,23.51,23.71,34199,0
+AGNCN.US,D,20221006,000000,23.74,23.74,23.4794,23.7,20959,0
+AGNCN.US,D,20221007,000000,23.51,23.6608,23.2,23.35,51706,0
+AGNCN.US,D,20221010,000000,23.33,23.33,22.86,23.02,73873,0
+AGNCN.US,D,20221011,000000,23.02,23.17,22.72,22.9,172543,0
+AGNCN.US,D,20221012,000000,22.95,22.95,22.13,22.28,109858,0
+AGNCN.US,D,20221013,000000,22.09,22.63,21.8719,22.32,129728,0
+AGNCN.US,D,20221014,000000,22.32,22.5,21.95,22.17,98337,0
+AGNCN.US,D,20221017,000000,22.36,22.51,22.06,22.32,77881,0
+AGNCN.US,D,20221018,000000,22.25,22.52,22.25,22.52,85853,0
+AGNCN.US,D,20221019,000000,22.46,22.495,22.15,22.35,37734,0
+AGNCN.US,D,20221020,000000,22.34,22.4,22.1,22.2,77345,0
+AGNCN.US,D,20221021,000000,22.06,22.28,21.93,22.18,183530,0
+AGNCN.US,D,20221024,000000,22.32,22.78,22.05,22.39,156045,0
+AGNCN.US,D,20221025,000000,22.4,22.97,22.4,22.88,118346,0
+AGNCN.US,D,20221026,000000,22.89,23.49,22.85,23.42,92800,0
+AGNCN.US,D,20221027,000000,23.32,23.88,23.32,23.72,81203,0
+AGNCN.US,D,20221028,000000,23.6447,23.8,23.63,23.8,47039,0
+AGNCN.US,D,20221031,000000,23.8348,23.89,23.6,23.6,58432,0
+AGNCN.US,D,20221101,000000,23.86,23.86,23.63,23.74,24062,0
+AGNCN.US,D,20221102,000000,23.67,23.995,23.67,23.89,32776,0
+AGNCN.US,D,20221103,000000,23.75,23.88,23.68,23.78,34344,0
+AGNCN.US,D,20221104,000000,23.83,24.06,23.7,23.96,42957,0
+AGNCN.US,D,20221107,000000,23.9,24.009,23.81,23.98,26754,0
+AGNCN.US,D,20221108,000000,23.89,24.275,23.88,24.2,35083,0
+AGNCN.US,D,20221109,000000,24.2053,24.265,23.8718,23.9,37666,0
+AGNCN.US,D,20221110,000000,24.1,24.35,24,24.34,48332,0
+AGNCN.US,D,20221111,000000,24.4043,24.4614,24.3001,24.31,19245,0
+AGNCN.US,D,20221114,000000,24.31,24.4799,24.17,24.44,42303,0
+AGNCN.US,D,20221115,000000,24.38,24.64,24.22,24.25,36829,0
+AGNCN.US,D,20221116,000000,24.59,24.65,24.2601,24.3,19851,0
+AGNCN.US,D,20221117,000000,24.22,24.25,24.0025,24.09,20610,0
+AGNCN.US,D,20221118,000000,24.2,24.303,24.02,24.04,31747,0
+AGNCN.US,D,20221121,000000,24.1955,24.435,24.1001,24.21,24119,0
+AGNCN.US,D,20221122,000000,24.315,24.42,24.2377,24.42,37936,0
+AGNCN.US,D,20221123,000000,24.321,24.52,24.28,24.28,21171,0
+AGNCN.US,D,20221125,000000,24.3,24.435,24.27,24.27,6736,0
+AGNCN.US,D,20221128,000000,24.42,24.42,24.15,24.23,29792,0
+AGNCN.US,D,20221129,000000,24.38,24.49,24.26,24.49,42025,0
+AGNCN.US,D,20221130,000000,24.39,24.68,24.34,24.67,41801,0
+AGNCN.US,D,20221201,000000,24.55,24.85,24.55,24.65,25761,0
+AGNCN.US,D,20221202,000000,24.6,24.91,24.6,24.72,42617,0
+AGNCN.US,D,20221205,000000,24.76,24.9199,24.57,24.57,16656,0
+AGNCN.US,D,20221206,000000,24.6428,24.78,24.47,24.74,45640,0
+AGNCN.US,D,20221207,000000,24.66,24.86,24.5975,24.86,30029,0
+AGNCN.US,D,20221208,000000,24.86,24.9,24.7,24.8,27312,0
+AGNCN.US,D,20221209,000000,24.69,24.82,24.67,24.75,23273,0
+AGNCN.US,D,20221212,000000,24.68,24.8,24.6182,24.75,12640,0
+AGNCN.US,D,20221213,000000,24.9,24.9,24.7732,24.825,15968,0
+AGNCN.US,D,20221214,000000,24.85,24.93,24.8,24.9204,24100,0
+AGNCN.US,D,20221215,000000,24.88,24.94,24.7701,24.81,20665,0
+AGNCN.US,D,20221216,000000,24.79,25,24.78,24.87,52276,0
+AGNCN.US,D,20221219,000000,24.88,25.23,24.88,25.15,28038,0
+AGNCN.US,D,20221220,000000,25.1,25.26,25.065,25.18,37466,0
+AGNCN.US,D,20221221,000000,25.18,25.3999,25.18,25.3,58195,0
+AGNCN.US,D,20221222,000000,25.35,25.38,25.21,25.26,36045,0
+AGNCN.US,D,20221223,000000,25.23,25.28,25.08,25.27,42189,0
+AGNCN.US,D,20221227,000000,25.24,25.25,25.11,25.22,25098,0
+AGNCN.US,D,20221228,000000,25.2,25.22,25.07,25.1,46233,0
+AGNCN.US,D,20221229,000000,24.93,24.93,24.56,24.65,39406,0
+AGNCN.US,D,20221230,000000,24.69,25.37,24.55,25.27,148515,0
+AGNCN.US,D,20230103,000000,25.19,25.23,24.85,25,69680,0
+AGNCN.US,D,20230104,000000,25.1,25.2,25.0116,25.15,28350,0
+AGNCN.US,D,20230105,000000,25.14,25.14,24.8094,24.95,37364,0
+AGNCN.US,D,20230106,000000,25.1,25.17,24.9898,25,40971,0
+AGNCN.US,D,20230109,000000,25.05,25.06,24.96,25.04,35820,0
+AGNCN.US,D,20230110,000000,25,25.1798,24.9932,25.13,102038,0
+AGNCN.US,D,20230111,000000,25.15,25.2,25.02,25.02,86850,0
+AGNCN.US,D,20230112,000000,25.06,25.2,25.06,25.12,36705,0
+AGNCN.US,D,20230113,000000,25.16,25.16,25.04,25.1,32457,0
+AGNCN.US,D,20230117,000000,25.18,25.2095,25.03,25.11,18780,0
+AGNCN.US,D,20230118,000000,25.11,25.1873,25.07,25.15,17208,0
+AGNCN.US,D,20230119,000000,25.1369,25.1397,25.05,25.08,17408,0
+AGNCN.US,D,20230120,000000,25.08,25.15,25.05,25.14,17352,0
+AGNCN.US,D,20230123,000000,25.11,25.14,25.06,25.14,10964,0
+AGNCN.US,D,20230124,000000,25.11,25.1162,25.05,25.05,14104,0
+AGNCN.US,D,20230125,000000,25.06,25.11,25.01,25.02,17162,0
+AGNCN.US,D,20230126,000000,25.1,25.2,25.04,25.11,24194,0
+AGNCN.US,D,20230127,000000,25.095,25.11,25.05,25.11,7223,0
+AGNCN.US,D,20230130,000000,25.08,25.08,24.95,25,26631,0
+AGNCN.US,D,20230131,000000,25.05,25.24,25,25.24,40977,0
+AGNCN.US,D,20230201,000000,25.1,25.18,25.055,25.12,12662,0
+AGNCN.US,D,20230202,000000,25,25.27,25,25.27,29895,0
+AGNCN.US,D,20230203,000000,25.16,25.23,25.13,25.15,14449,0
+AGNCN.US,D,20230206,000000,25.13,25.1533,25.01,25.13,12139,0
+AGNCN.US,D,20230207,000000,25.07,25.23,25.0501,25.15,16900,0
+AGNCN.US,D,20230208,000000,25.2,25.2,25.06,25.1,14075,0
+AGNCN.US,D,20230209,000000,25.07,25.2,25.07,25.19,10331,0
+AGNCN.US,D,20230210,000000,25.16,25.35,25.16,25.29,38492,0
+AGNCN.US,D,20230213,000000,25.35,25.4,25.0701,25.36,17668,0
+AGNCN.US,D,20230214,000000,25.29,25.39,25.2001,25.2596,13805,0
+AGNCN.US,D,20230215,000000,25.33,25.36,25.2,25.35,22792,0
+AGNCN.US,D,20230216,000000,25.3999,25.3999,25.28,25.35,7407,0
+AGNCN.US,D,20230217,000000,25.28,25.4,25.2,25.25,18794,0
+AGNCN.US,D,20230221,000000,25.2,25.2532,25.12,25.2,16705,0
+AGNCN.US,D,20230222,000000,25.3,25.32,25.1801,25.25,19422,0
+AGNCN.US,D,20230223,000000,25.2921,25.3999,25.2144,25.23,25490,0
+AGNCN.US,D,20230224,000000,25.23,25.378,25.22,25.23,37930,0
+AGNCN.US,D,20230227,000000,25.38,25.49,25.305,25.4,25746,0
+AGNCN.US,D,20230228,000000,25.4899,25.62,25.34,25.47,73469,0
+AGNCN.US,D,20230301,000000,25.37,25.5386,25.37,25.495,4106,0
+AGNCN.US,D,20230302,000000,25.45,25.5,25.33,25.5,18591,0
+AGNCN.US,D,20230303,000000,25.5,25.64,25.39,25.64,19740,0
+AGNCN.US,D,20230306,000000,25.69,25.69,25.522,25.6,22628,0
+AGNCN.US,D,20230307,000000,25.5595,25.6,25.5,25.52,21580,0
+AGNCN.US,D,20230308,000000,25.5501,25.68,25.4,25.6,22043,0
+AGNCN.US,D,20230309,000000,25.5508,25.6,25.13,25.25,31567,0
+AGNCN.US,D,20230310,000000,25.13,25.4352,25.06,25.28,50663,0
+AGNCN.US,D,20230313,000000,24.9,25.22,24.34,24.81,93399,0
+AGNCN.US,D,20230314,000000,25.19,25.23,24.645,24.75,44423,0
+AGNCN.US,D,20230315,000000,24.64,24.7399,24.09,24.26,41088,0
+AGNCN.US,D,20230316,000000,24.21,25.15,24.21,24.92,44697,0
+AGNCN.US,D,20230317,000000,24.84,25.03,24.315,24.63,41078,0
+AGNCN.US,D,20230320,000000,24.64,24.96,24.5,24.6,39748,0
+AGNCN.US,D,20230321,000000,24.68,25,24.6,24.73,29031,0
+AGNCN.US,D,20230322,000000,24.89,24.9,24.61,24.65,33676,0
+AGNCN.US,D,20230323,000000,24.65,24.7,23.97,24.07,103069,0
+AGNCN.US,D,20230324,000000,24,24.14,23.66,23.84,99375,0
+AGNCN.US,D,20230327,000000,24,24.16,23.95,23.95,53814,0
+AGNCN.US,D,20230328,000000,24.09,24.14,23.9,24.12,51409,0
+AGNCN.US,D,20230329,000000,24.12,24.8,24.12,24.42,32267,0
+AGNCN.US,D,20230330,000000,24.04,24.11,23.75,23.93,62667,0
+AGNCN.US,D,20230331,000000,23.99,24.1908,23.52,23.52,167838,0
+AGNCN.US,D,20230403,000000,23.88,24.24,23.7,24.01,41248,0
+AGNCN.US,D,20230404,000000,24.06,24.09,23.815,23.97,48500,0
+AGNCN.US,D,20230405,000000,24.01,24.1691,23.93,24.0234,53267,0
+AGNCN.US,D,20230406,000000,24.03,24.1499,23.9705,24.05,26049,0
+AGNCN.US,D,20230410,000000,24.14,24.1499,23.91,24.1,60149,0
+AGNCN.US,D,20230411,000000,24.105,24.17,24.07,24.09,43933,0
+AGNCN.US,D,20230412,000000,24.17,24.33,24.02,24.12,36718,0
+AGNCN.US,D,20230413,000000,24.31,24.412,24.18,24.26,26173,0
+AGNCN.US,D,20230414,000000,24.32,24.5,24.25,24.42,41023,0
+AGNCN.US,D,20230417,000000,24.49,24.55,24.37,24.4,37272,0
+AGNCN.US,D,20230418,000000,24.4,24.48,24.3763,24.4184,19936,0
+AGNCN.US,D,20230419,000000,24.45,24.5199,24.35,24.4,31822,0
+AGNCN.US,D,20230420,000000,24.35,24.59,24.35,24.44,47600,0
+AGNCN.US,D,20230421,000000,24.5,24.59,24.5,24.53,21461,0
+AGNCN.US,D,20230424,000000,24.6,24.758,24.6,24.6,41801,0
+AGNCN.US,D,20230425,000000,24.63,24.78,24.54,24.57,37349,0
+AGNCN.US,D,20230426,000000,24.66,24.7599,24.5,24.5,29264,0
+AGNCN.US,D,20230427,000000,24.64,24.71,24.55,24.68,35365,0
+AGNCN.US,D,20230428,000000,24.7727,24.83,24.6787,24.79,64061,0
+AGNCN.US,D,20230501,000000,24.86,24.86,24.52,24.54,33033,0
+AGNCN.US,D,20230502,000000,24.55,24.72,24.49,24.53,119221,0
+AGNCN.US,D,20230503,000000,24.5484,24.7,24.49,24.49,61550,0
+AGNCN.US,D,20230504,000000,24.48,24.63,24.0701,24.31,58553,0
+AGNCN.US,D,20230505,000000,24.42,24.62,24.42,24.6,33495,0
+AGNCN.US,D,20230508,000000,24.56,24.64,24.4,24.64,20750,0
+AGNCN.US,D,20230509,000000,24.6,24.65,24.46,24.65,14848,0
+AGNCN.US,D,20230510,000000,24.65,24.7687,24.57,24.75,64095,0
+AGNCN.US,D,20230511,000000,24.69,24.75,24.52,24.63,42066,0
+AGNCN.US,D,20230512,000000,24.59,24.65,24.42,24.48,54367,0
+AGNCN.US,D,20230515,000000,24.48,24.6006,24.48,24.55,21125,0
+AGNCN.US,D,20230516,000000,24.44,24.71,24.4001,24.62,47088,0
+AGNCN.US,D,20230517,000000,24.68,24.7389,24.5385,24.6,62345,0
+AGNCN.US,D,20230518,000000,24.7,24.9,24.5832,24.9,82604,0
+AGNCN.US,D,20230519,000000,24.71,24.89,24.71,24.845,61165,0
+AGNCN.US,D,20230522,000000,24.87,24.94,24.83,24.9,73076,0
+AGNCN.US,D,20230523,000000,24.92,25.095,24.89,24.99,48203,0
+AGNCN.US,D,20230524,000000,24.98,25.2,24.97,25.15,52419,0
+AGNCN.US,D,20230525,000000,25.1,25.1,24.55,25,107867,0
+AGNCN.US,D,20230526,000000,25.05,25.05,24.67,24.83,49150,0
+AGNCN.US,D,20230530,000000,24.91,25.1,24.7261,24.84,264929,0
+AGNCN.US,D,20230531,000000,24.91,25.076,24.86,25.06,118577,0
+AGNCN.US,D,20230601,000000,25,25.31,24.92,25.24,30398,0
+AGNCN.US,D,20230602,000000,25.32,25.55,25.0601,25.44,37452,0
+AGNCN.US,D,20230605,000000,25.44,25.48,25.05,25.12,34516,0
+AGNCN.US,D,20230606,000000,25.12,25.35,25.12,25.35,32890,0
+AGNCN.US,D,20230607,000000,25.28,25.3999,25.22,25.26,22445,0
+AGNCN.US,D,20230608,000000,25.28,25.34,25.23,25.32,17473,0
+AGNCN.US,D,20230609,000000,25.23,25.39,25.21,25.39,11669,0
+AGNCN.US,D,20230612,000000,25.38,25.49,25.3,25.37,32441,0
+AGNCN.US,D,20230613,000000,25.4187,25.58,25.4187,25.55,25480,0
+AGNCN.US,D,20230614,000000,25.51,25.51,25.27,25.34,51791,0
+AGNCN.US,D,20230615,000000,25.45,25.56,25.3201,25.42,10626,0
+AGNCN.US,D,20230616,000000,25.36,25.58,25.35,25.57,59210,0
+AGNCN.US,D,20230620,000000,25.5,25.57,25.5,25.56,29983,0
+AGNCN.US,D,20230621,000000,25.52,25.6886,25.52,25.65,25500,0
+AGNCN.US,D,20230622,000000,25.55,25.6,25.55,25.6,9968,0
+AGNCN.US,D,20230623,000000,25.55,25.5887,25.5,25.55,52228,0
+AGNCN.US,D,20230626,000000,25.57,25.62,25.534,25.6,20119,0
+AGNCN.US,D,20230627,000000,25.6,25.64,25.545,25.58,12686,0
+AGNCN.US,D,20230628,000000,25.65,25.65,25.43,25.45,32345,0
+AGNCN.US,D,20230629,000000,25.15,25.29,24.85,24.91,37256,0
+AGNCN.US,D,20230630,000000,24.9926,25.59,24.9926,25.53,80822,0
+AGNCN.US,D,20230703,000000,25.36,25.45,25.25,25.45,17845,0
+AGNCN.US,D,20230705,000000,25.44,25.51,25.2612,25.37,53007,0
+AGNCN.US,D,20230706,000000,25.3,25.3,25.1,25.22,11777,0
+AGNCN.US,D,20230707,000000,25.12,25.33,25.12,25.29,13945,0
+AGNCN.US,D,20230710,000000,25.25,25.5,25.13,25.46,18572,0
+AGNCN.US,D,20230711,000000,25.39,25.49,25.39,25.49,14710,0
+AGNCN.US,D,20230712,000000,25.54,25.544,25.19,25.42,28319,0
+AGNCN.US,D,20230713,000000,25.4,25.45,25.4,25.45,19483,0
+AGNCN.US,D,20230714,000000,25.3563,25.549,25.3001,25.45,7401,0
+AGNCN.US,D,20230717,000000,25.58,25.58,25.1401,25.47,25196,0
+AGNCN.US,D,20230718,000000,25.395,25.55,25.395,25.55,15783,0
+AGNCN.US,D,20230719,000000,25.54,25.57,25.47,25.4832,12607,0
+AGNCN.US,D,20230720,000000,25.41,25.57,25.41,25.57,21243,0
+AGNCN.US,D,20230721,000000,25.52,25.6,25.4301,25.52,9473,0
+AGNCN.US,D,20230724,000000,25.61,25.62,25.45,25.51,23958,0
+AGNCN.US,D,20230725,000000,25.4999,25.5903,25.2878,25.5,8150,0
+AGNCN.US,D,20230726,000000,25.4899,25.59,25.3,25.42,19506,0
+AGNCN.US,D,20230727,000000,25.38,25.59,25.38,25.54,12809,0
+AGNCN.US,D,20230728,000000,25.53,25.54,25.464,25.54,18134,0
+AGNCN.US,D,20230731,000000,25.62,25.66,25.52,25.66,45690,0
+AGNCN.US,D,20230801,000000,25.58,25.64,25.5301,25.62,12139,0
+AGNCN.US,D,20230802,000000,25.57,25.67,25.4201,25.67,20946,0
+AGNCN.US,D,20230803,000000,25.54,25.61,25.5,25.57,29404,0
+AGNCN.US,D,20230804,000000,25.57,25.6001,25.535,25.56,29772,0
+AGNCN.US,D,20230807,000000,25.56,25.56,25.36,25.36,10824,0
+AGNCN.US,D,20230808,000000,25.56,25.6,25.43,25.44,8174,0
+AGNCN.US,D,20230809,000000,25.44,25.6399,25.37,25.37,26155,0
+AGNCN.US,D,20230810,000000,25.49,25.5,25.32,25.32,5776,0
+AGNCN.US,D,20230811,000000,25.36,25.58,25.36,25.36,8051,0
+AGNCN.US,D,20230814,000000,25.3,25.56,25.23,25.36,30900,0
+AGNCN.US,D,20230815,000000,25.42,25.62,25.42,25.58,24952,0
+AGNCN.US,D,20230816,000000,25.53,25.66,25.45,25.45,26284,0
+AGNCN.US,D,20230817,000000,25.46,25.67,25.4,25.67,47078,0
+AGNCN.US,D,20230818,000000,25.5473,25.8,25.5473,25.8,13416,0
+AGNCN.US,D,20230821,000000,25.79,25.79,25.69,25.69,12216,0
+AGNCN.US,D,20230822,000000,25.76,25.79,25.6701,25.79,13242,0
+AGNCN.US,D,20230823,000000,25.77,25.8221,25.63,25.67,15922,0
+AGNCN.US,D,20230824,000000,25.69,25.69,25.3729,25.38,61814,0
+AGNCN.US,D,20230825,000000,25.49,25.57,25.25,25.33,51751,0
+AGNCN.US,D,20230828,000000,25.4272,25.53,25.33,25.47,44354,0
+AGNCN.US,D,20230829,000000,25.45,25.76,25.42,25.69,24054,0
+AGNCN.US,D,20230830,000000,25.69,25.7,25.47,25.64,28955,0
+AGNCN.US,D,20230831,000000,25.71,25.85,25.56,25.84,91070,0
+AGNCN.US,D,20230901,000000,25.8,25.84,25.72,25.84,7840,0
+AGNCN.US,D,20230905,000000,25.74,25.8271,25.72,25.73,5631,0
+AGNCN.US,D,20230906,000000,25.775,25.7994,25.72,25.72,9230,0
+AGNCN.US,D,20230907,000000,25.72,25.8,25.72,25.79,6878,0
+AGNCN.US,D,20230908,000000,25.79,25.8,25.7,25.7699,25358,0
+AGNCN.US,D,20230911,000000,25.72,25.8,25.72,25.79,8066,0
+AGNCN.US,D,20230912,000000,25.76,25.79,25.645,25.69,13174,0
+AGNCN.US,D,20230913,000000,25.69,25.7999,25.69,25.75,9677,0
+AGNCN.US,D,20230914,000000,25.775,25.85,25.7001,25.82,15746,0
+AGNCN.US,D,20230915,000000,25.77,25.85,25.72,25.85,27868,0
+AGNCN.US,D,20230918,000000,25.89,25.89,25.7601,25.85,12208,0
+AGNCN.US,D,20230919,000000,25.87,25.88,25.795,25.82,8088,0
+AGNCN.US,D,20230920,000000,25.78,25.98,25.78,25.9723,19806,0
+AGNCN.US,D,20230921,000000,25.97,26.18,25.82,25.82,65840,0
+AGNCN.US,D,20230922,000000,25.94,25.97,25.8506,25.8506,6486,0
+AGNCN.US,D,20230925,000000,25.825,25.945,25.77,25.8004,13508,0
+AGNCN.US,D,20230926,000000,25.97,26,25.7908,25.99,34835,0
+AGNCN.US,D,20230927,000000,25.99,26.02,25.8701,25.98,24748,0
+AGNCN.US,D,20230928,000000,25.34,25.59,25.27,25.54,44378,0
+AGNCN.US,D,20230929,000000,25.55,25.65,25.48,25.65,51777,0
+AGNCN.US,D,20231002,000000,25.535,25.535,25.3,25.43,27300,0
+AGNCN.US,D,20231003,000000,25.38,25.38,25.08,25.19,33621,0
+AGNCN.US,D,20231004,000000,25.21,25.2662,25.12,25.17,23181,0
+AGNCN.US,D,20231005,000000,25.16,25.21,25.08,25.1284,22681,0
+AGNCN.US,D,20231006,000000,25.03,25.3,25,25.17,32584,0
+AGNCN.US,D,20231009,000000,25.17,25.46,25.125,25.17,35577,0
+AGNCN.US,D,20231010,000000,25.16,25.27,25.1142,25.13,41162,0
+AGNCN.US,D,20231011,000000,25.16,25.25,25.02,25.11,21071,0
+AGNCN.US,D,20231012,000000,25.11,25.2899,24.99,25.11,21164,0
+AGNCN.US,D,20231013,000000,25.13,25.13,24.69,24.87,35077,0
+AGNCN.US,D,20231016,000000,25.03,25.1084,24.8859,25.01,28220,0
+AGNCN.US,D,20231017,000000,25,25.06,24.94,25.06,33105,0
+AGNCN.US,D,20231018,000000,24.92,25.125,24.92,25.0483,25139,0
+AGNCN.US,D,20231019,000000,25.08,25.08,24.8601,24.8801,10938,0
+AGNCN.US,D,20231020,000000,24.95,25.16,24.84,25.13,31398,0
+AGNCN.US,D,20231023,000000,25.14,25.14,24.81,25.015,14658,0
+AGNCN.US,D,20231024,000000,24.8,25.05,24.731,24.975,37055,0
+AGNCN.US,D,20231025,000000,24.92,24.92,24.595,24.63,34368,0
+AGNCN.US,D,20231026,000000,24.58,24.68,24.35,24.41,34217,0
+AGNCN.US,D,20231027,000000,24.34,24.34,23.72,23.84,133416,0
+AGNCN.US,D,20231030,000000,23.75,24,23.67,23.81,47087,0
+AGNCN.US,D,20231031,000000,23.81,24.4,23.77,24.35,107089,0
+AGNCN.US,D,20231101,000000,24.35,24.7,24.28,24.66,31640,0
+AGNCN.US,D,20231102,000000,24.73,25.16,24.73,24.95,47858,0
+AGNCN.US,D,20231103,000000,25.05,25.05,24.89,25.05,33371,0
+AGNCN.US,D,20231106,000000,25,25.06,24.9099,25.05,30836,0
+AGNCN.US,D,20231107,000000,25.04,25.04,24.8519,25.03,15457,0
+AGNCN.US,D,20231108,000000,25.11,25.11,24.87,24.95,13804,0
+AGNCN.US,D,20231109,000000,24.99,24.99,24.69,24.75,20061,0
+AGNCN.US,D,20231110,000000,24.87,25.03,24.84,25.03,13819,0
+AGNCN.US,D,20231113,000000,25,25.052,24.98,25.05,22631,0
+AGNCN.US,D,20231114,000000,25.13,25.19,25,25.19,60598,0
+AGNCN.US,D,20231115,000000,25.09,25.18,25,25.11,59285,0
+AGNCN.US,D,20231116,000000,25.01,25.42,25.01,25.38,88389,0
+AGNCN.US,D,20231117,000000,25.41,25.41,25.18,25.25,25631,0
+AGNCN.US,D,20231120,000000,25.2,25.3206,25.17,25.2492,48935,0
+AGNCN.US,D,20231121,000000,25.33,25.33,25.0778,25.21,23267,0
+AGNCN.US,D,20231122,000000,25.14,25.29,25.06,25.19,31687,0
+AGNCN.US,D,20231124,000000,25.19,25.205,25.06,25.16,15497,0
+AGNCN.US,D,20231127,000000,25.16,25.21,25.0801,25.135,46043,0
+AGNCN.US,D,20231128,000000,25.12,25.21,25.08,25.2,53123,0
+AGNCN.US,D,20231129,000000,25.16,25.23,25.11,25.14,42862,0
+AGNCN.US,D,20231130,000000,25.11,25.5,25.1041,25.5,101537,0
+AGNCN.US,D,20231201,000000,25.4,25.4999,25.2,25.44,23985,0
+AGNCN.US,D,20231204,000000,25.5,25.5,25.17,25.45,62409,0
+AGNCN.US,D,20231205,000000,25.33,25.335,25.15,25.27,68669,0
+AGNCN.US,D,20231206,000000,25.23,25.29,25.18,25.23,51152,0
+AGNCN.US,D,20231207,000000,25.2,25.25,25.17,25.18,55094,0
+AGNCN.US,D,20231208,000000,25.17,25.25,25.17,25.22,42317,0
+AGNCN.US,D,20231211,000000,25.25,25.31,25.16,25.3,40988,0
+AGNCN.US,D,20231212,000000,25.28,25.35,25.2212,25.33,21499,0
+AGNCN.US,D,20231213,000000,25.35,25.48,25.3104,25.415,38338,0
+AGNCN.US,D,20231214,000000,25.45,25.58,25.39,25.45,60756,0
+AGNCN.US,D,20231215,000000,25.36,25.55,25.36,25.55,54913,0
+AGNCN.US,D,20231218,000000,25.54,25.54,25.42,25.42,14161,0
+AGNCN.US,D,20231219,000000,25.39,25.54,25.39,25.47,19283,0
+AGNCN.US,D,20231220,000000,25.5,25.56,25.36,25.37,45490,0
+AGNCN.US,D,20231221,000000,25.52,25.6499,25.37,25.51,24119,0
+AGNCN.US,D,20231222,000000,25.61,25.6299,25.4,25.59,28811,0
+AGNCN.US,D,20231226,000000,25.59,25.625,25.41,25.48,56453,0
+AGNCN.US,D,20231227,000000,25.53,25.57,25.48,25.55,66419,0
+AGNCN.US,D,20231228,000000,25.02,25.0875,24.912,25.005,119654,0
+AGNCN.US,D,20231229,000000,25,25.05,24.83,24.83,88231,0
+AGNCN.US,D,20240102,000000,24.94,25.0799,24.94,24.98,52071,0
+AGNCN.US,D,20240103,000000,25,25.07,24.95,24.98,38749,0
+AGNCN.US,D,20240104,000000,25,25.05,24.96,25.05,64213,0
+AGNCN.US,D,20240105,000000,25.05,25.08,24.96,25.05,87462,0
+AGNCN.US,D,20240108,000000,25,25.15,25,25.14,61943,0
+AGNCN.US,D,20240109,000000,25.12,25.23,25.09,25.23,57160,0
+AGNCN.US,D,20240110,000000,25.23,25.3,25.17,25.29,56969,0
+AGNCN.US,D,20240111,000000,25.29,25.42,25.28,25.42,60662,0
+AGNCN.US,D,20240112,000000,25.36,25.45,25.36,25.45,30869,0
+AGNCN.US,D,20240116,000000,25.45,25.458,25.32,25.36,23923,0
+AGNCN.US,D,20240117,000000,25.36,25.45,25.3,25.41,37623,0
+AGNCN.US,D,20240118,000000,25.4094,25.4299,25.38,25.41,20430,0
+AGNCN.US,D,20240119,000000,25.36,25.4699,25.35,25.46,29243,0
+AGNCN.US,D,20240122,000000,25.47,25.47,25.4,25.47,19121,0
+AGNCN.US,D,20240123,000000,25.47,25.47,25.39,25.47,21380,0
+AGNCN.US,D,20240124,000000,25.43,25.54,25.425,25.54,17506,0
+AGNCN.US,D,20240125,000000,25.5389,25.5801,25.47,25.47,28936,0
+AGNCN.US,D,20240126,000000,25.48,25.55,25.46,25.55,10472,0
+AGNCN.US,D,20240129,000000,25.63,25.63,25.5,25.59,28340,0
+AGNCN.US,D,20240130,000000,25.57,25.65,25.55,25.63,17091,0
+AGNCN.US,D,20240131,000000,25.65,25.67,25.52,25.57,18649,0
+AGNCN.US,D,20240201,000000,25.615,25.71,25.53,25.54,42114,0
+AGNCN.US,D,20240202,000000,25.6053,25.61,25.5,25.61,25952,0
+AGNCN.US,D,20240205,000000,25.57,25.6411,25.5201,25.58,15134,0
+AGNCN.US,D,20240206,000000,25.5868,25.7,25.57,25.67,8780,0
+AGNCN.US,D,20240207,000000,25.57,25.66,25.57,25.6,17845,0
+AGNCN.US,D,20240208,000000,25.63,25.72,25.52,25.72,14916,0
+AGNCN.US,D,20240209,000000,25.72,25.73,25.55,25.67,23728,0
+AGNCN.US,D,20240212,000000,25.55,25.7,25.55,25.7,14524,0
+AGNCN.US,D,20240213,000000,25.7,25.7,25.56,25.59,13244,0
+AGNCN.US,D,20240214,000000,25.54,25.7,25.54,25.7,9506,0
+AGNCN.US,D,20240215,000000,25.68,25.7,25.65,25.7,8376,0
+AGNCN.US,D,20240216,000000,25.7,25.7,25.53,25.53,18404,0
+AGNCN.US,D,20240220,000000,25.52,25.69,25.52,25.68,23682,0
+AGNCN.US,D,20240221,000000,25.65,25.6884,25.65,25.65,19604,0
+AGNCN.US,D,20240222,000000,25.58,25.68,25.56,25.615,32946,0
+AGNCN.US,D,20240223,000000,25.66,25.7,25.63,25.7,13853,0
+AGNCN.US,D,20240226,000000,25.65,25.7,25.65,25.7,15332,0
+AGNCN.US,D,20240227,000000,25.62,25.7,25.62,25.6869,9030,0
+AGNCN.US,D,20240228,000000,25.65,25.6884,25.64,25.68,10848,0
+AGNCN.US,D,20240229,000000,25.7,25.75,25.6819,25.69,39232,0
+AGNCN.US,D,20240301,000000,25.69,25.7278,25.65,25.72,7230,0
+AGNCN.US,D,20240304,000000,25.75,25.81,25.65,25.68,18583,0
+AGNCN.US,D,20240305,000000,25.7899,25.7899,25.6922,25.75,6854,0
+AGNCN.US,D,20240306,000000,25.75,25.75,25.67,25.75,10658,0
+AGNCN.US,D,20240307,000000,25.75,25.75,25.66,25.75,13214,0
+AGNCN.US,D,20240308,000000,25.7464,25.75,25.7,25.7001,14160,0
+AGNCN.US,D,20240311,000000,25.7017,25.84,25.7017,25.77,8249,0
+AGNCN.US,D,20240312,000000,25.7972,25.87,25.77,25.8,13167,0
+AGNCN.US,D,20240313,000000,25.74,25.8,25.7,25.7,21476,0
+AGNCN.US,D,20240314,000000,25.84,25.84,25.6401,25.6999,28110,0
+AGNCN.US,D,20240315,000000,25.6992,25.7999,25.64,25.68,15988,0
+AGNCN.US,D,20240318,000000,25.71,25.73,25.61,25.7199,33261,0
+AGNCN.US,D,20240319,000000,25.72,25.84,25.6804,25.84,23052,0
+AGNCN.US,D,20240320,000000,25.8,25.8699,25.8,25.82,33278,0
+AGNCN.US,D,20240321,000000,25.85,25.88,25.76,25.76,28969,0
+AGNCN.US,D,20240322,000000,25.76,25.88,25.76,25.88,13098,0
+AGNCN.US,D,20240325,000000,25.8018,25.8378,25.66,25.76,33351,0
+AGNCN.US,D,20240326,000000,25.85,25.94,25.85,25.92,25317,0
+AGNCN.US,D,20240327,000000,25.82,25.95,25.79,25.88,22931,0
+AGNCN.US,D,20240328,000000,25.21,25.42,25.11,25.13,107674,0
+AGNCN.US,D,20240401,000000,25.25,25.33,25.2,25.26,26630,0
+AGNCN.US,D,20240402,000000,25.25,25.34,25.24,25.29,15677,0
+AGNCN.US,D,20240403,000000,25.28,25.47,25.22,25.44,35632,0
+AGNCN.US,D,20240404,000000,25.39,25.56,25.39,25.49,29830,0
+AGNCN.US,D,20240405,000000,25.49,25.53,25.49,25.5,20974,0
+AGNCN.US,D,20240408,000000,25.45,25.5065,25.37,25.44,14796,0
+AGNCN.US,D,20240409,000000,25.4576,25.4899,25.4,25.45,10732,0
+AGNCN.US,D,20240410,000000,25.41,25.41,25.29,25.32,18692,0
+AGNCN.US,D,20240411,000000,25.32,25.41,25.26,25.28,24436,0
+AGNCN.US,D,20240412,000000,25.35,25.43,25.35,25.401,10737,0
+AGNCN.US,D,20240415,000000,25.5,25.5,25.16,25.24,36824,0
+AGNCN.US,D,20240416,000000,25.22,25.27,25.152,25.2,19761,0
+AGNCN.US,D,20240417,000000,25.2973,25.38,25.125,25.19,40037,0
+AGNCN.US,D,20240418,000000,25.23,25.27,25.0601,25.11,31366,0
+AGNCN.US,D,20240419,000000,25.15,25.24,25.06,25.1,46044,0
+AGNCN.US,D,20240422,000000,25.14,25.2542,25.14,25.22,19391,0
+AGNCN.US,D,20240423,000000,25.21,25.4501,25.19,25.4496,215991,0
+AGNCN.US,D,20240424,000000,25.46,25.51,25.35,25.51,18719,0
+AGNCN.US,D,20240425,000000,25.47,25.6,25.37,25.56,26389,0
+AGNCN.US,D,20240426,000000,25.5,25.582,25.5,25.55,50426,0
+AGNCN.US,D,20240429,000000,25.56,25.66,25.45,25.49,24512,0
+AGNCN.US,D,20240430,000000,25.48,25.59,25.41,25.51,35261,0
+AGNCN.US,D,20240501,000000,25.57,25.63,25.42,25.52,39779,0
+AGNCN.US,D,20240502,000000,25.64,25.64,25.43,25.51,38368,0
+AGNCN.US,D,20240503,000000,25.648,25.65,25.5,25.6,32474,0
+AGNCN.US,D,20240506,000000,25.6005,25.64,25.6005,25.64,7924,0
+AGNCN.US,D,20240507,000000,25.64,25.8399,25.52,25.69,23927,0
+AGNCN.US,D,20240508,000000,25.75,25.75,25.47,25.6,25548,0
+AGNCN.US,D,20240509,000000,25.61,25.65,25.58,25.63,7560,0
+AGNCN.US,D,20240510,000000,25.6636,25.6636,25.61,25.66,2945,0
+AGNCN.US,D,20240513,000000,25.6619,25.7215,25.6028,25.65,6206,0
+AGNCN.US,D,20240514,000000,25.59,25.62,25.5,25.62,13887,0
+AGNCN.US,D,20240515,000000,25.74,25.8,25.608,25.8,6222,0
+AGNCN.US,D,20240516,000000,25.76,25.76,25.64,25.67,18377,0
+AGNCN.US,D,20240517,000000,25.7204,25.75,25.68,25.75,11687,0
+AGNCN.US,D,20240520,000000,25.65,25.75,25.59,25.75,22729,0
+AGNCN.US,D,20240521,000000,25.76,25.8,25.6374,25.785,34927,0
+AGNCN.US,D,20240522,000000,25.71,25.8099,25.61,25.65,8713,0
+AGNCN.US,D,20240523,000000,25.65,25.66,25.57,25.63,9683,0
+AGNCN.US,D,20240524,000000,25.6443,25.76,25.6401,25.76,3983,0
+AGNCN.US,D,20240528,000000,25.68,25.81,25.5832,25.67,13790,0
+AGNCN.US,D,20240529,000000,25.625,25.6499,25.58,25.58,9713,0
+AGNCN.US,D,20240530,000000,25.6499,25.68,25.625,25.645,38998,0
+AGNCN.US,D,20240531,000000,25.7,26.08,25.67,26,55466,0
+AGNCN.US,D,20240603,000000,25.94,26,25.81,25.88,28102,0
+AGNCN.US,D,20240604,000000,25.8993,26,25.75,25.95,28876,0
+AGNCN.US,D,20240605,000000,26.05,26.05,25.77,25.85,11588,0
+AGNCN.US,D,20240606,000000,25.815,25.88,25.815,25.85,12405,0
+AGNCN.US,D,20240607,000000,25.865,25.9599,25.81,25.92,5957,0
+AGNCN.US,D,20240610,000000,25.84,25.94,25.84,25.91,8488,0
+AGNCN.US,D,20240611,000000,25.9133,25.94,25.83,25.86,11572,0
+AGNCN.US,D,20240612,000000,25.82,26,25.82,25.97,17180,0
+AGNCN.US,D,20240613,000000,26,26,25.85,25.85,14053,0
+AGNCN.US,D,20240614,000000,25.87,25.9096,25.775,25.8,15886,0
+AGNCN.US,D,20240617,000000,25.96,25.96,25.8,25.83,23850,0
+AGNCN.US,D,20240618,000000,25.89,25.9,25.81,25.9,20273,0
+AGNCN.US,D,20240620,000000,25.89,25.89,25.8,25.86,20663,0
+AGNCN.US,D,20240621,000000,25.89,25.95,25.76,25.76,30810,0
+AGNCN.US,D,20240624,000000,25.84,25.95,25.77,25.87,19912,0
+AGNCN.US,D,20240625,000000,25.92,26,25.92,26,11799,0
+AGNCN.US,D,20240626,000000,26,26,25.83,25.85,15781,0
+AGNCN.US,D,20240627,000000,25.86,26,25.86,26,11730,0
+AGNCN.US,D,20240628,000000,25.9999,26.04,25.8756,25.99,24842,0
+AGNCN.US,D,20240701,000000,25.45,25.64,25.25,25.64,26435,0
+AGNCN.US,D,20240702,000000,25.71,25.73,25.52,25.62,25524,0
+AGNCN.US,D,20240703,000000,25.62,25.72,25.502,25.69,7470,0
+AGNCN.US,D,20240705,000000,25.72,25.72,25.69,25.7,13498,0
+AGNCN.US,D,20240708,000000,25.77,25.77,25.45,25.47,33738,0
+AGNCN.US,D,20240709,000000,25.42,25.55,25.4,25.41,16232,0
+AGNCN.US,D,20240710,000000,25.42,25.52,25.42,25.4501,11814,0
+AGNCN.US,D,20240711,000000,25.49,25.5899,25.43,25.54,12808,0
+AGNCN.US,D,20240712,000000,25.59,25.65,25.57,25.65,18637,0
+AGNCN.US,D,20240715,000000,25.65,25.85,25.6181,25.85,28205,0
+AGNCN.US,D,20240716,000000,25.85,25.85,25.66,25.75,13145,0
+AGNCN.US,D,20240717,000000,25.73,25.86,25.62,25.7,18943,0
+AGNCN.US,D,20240718,000000,25.65,25.75,25.61,25.66,11548,0
+AGNCN.US,D,20240719,000000,25.63,25.69,25.61,25.65,6079,0
+AGNCN.US,D,20240722,000000,25.72,25.84,25.6897,25.83,14883,0
+AGNCN.US,D,20240723,000000,25.73,25.86,25.73,25.83,12428,0
+AGNCN.US,D,20240724,000000,25.8437,25.87,25.76,25.81,16026,0
+AGNCN.US,D,20240725,000000,25.72,25.89,25.7,25.88,9790,0
+AGNCN.US,D,20240726,000000,25.89,25.89,25.8501,25.855,9791,0
+AGNCN.US,D,20240729,000000,25.85,25.85,25.72,25.84,12135,0
+AGNCN.US,D,20240730,000000,25.84,25.845,25.73,25.84,14320,0
+AGNCN.US,D,20240731,000000,25.7501,25.89,25.65,25.65,38886,0
+AGNCN.US,D,20240801,000000,25.67,25.8598,25.67,25.84,11812,0
+AGNCN.US,D,20240802,000000,25.77,25.91,25.7657,25.8,15251,0
+AGNCN.US,D,20240805,000000,25.7529,25.78,25.5,25.57,13251,0
+AGNCN.US,D,20240806,000000,25.52,25.76,25.51,25.51,35401,0
+AGNCN.US,D,20240807,000000,25.65,25.8,25.6001,25.66,10182,0
+AGNCN.US,D,20240808,000000,25.74,25.74,25.6,25.67,3916,0
+AGNCN.US,D,20240809,000000,25.6684,25.7,25.56,25.64,8890,0
+AGNCN.US,D,20240812,000000,25.63,25.64,25.55,25.62,7937,0
+AGNCN.US,D,20240813,000000,25.57,25.68,25.45,25.68,49822,0
+AGNCN.US,D,20240814,000000,25.66,25.76,25.6592,25.67,15996,0
+AGNCN.US,D,20240815,000000,25.7006,25.7006,25.67,25.7,6457,0
+AGNCN.US,D,20240816,000000,25.78,25.78,25.665,25.76,14566,0
+AGNCN.US,D,20240819,000000,25.63,25.705,25.601,25.61,13227,0
+AGNCN.US,D,20240820,000000,25.61,25.74,25.61,25.7,7054,0
+AGNCN.US,D,20240821,000000,25.63,25.79,25.63,25.79,8704,0
+AGNCN.US,D,20240822,000000,25.66,25.84,25.66,25.82,10608,0
+AGNCN.US,D,20240823,000000,25.87,25.87,25.78,25.83,7449,0
+AGNCN.US,D,20240826,000000,25.93,25.93,25.63,25.63,21455,0
+AGNCN.US,D,20240827,000000,25.64,25.75,25.64,25.64,8725,0
+AGNCN.US,D,20240828,000000,25.59,25.77,25.57,25.58,40316,0
+AGNCN.US,D,20240829,000000,25.58,25.65,25.58,25.6,11748,0
+AGNCN.US,D,20240830,000000,25.68,25.69,25.52,25.52,24459,0
+AGNCN.US,D,20240903,000000,25.565,25.698,25.55,25.67,19587,0
+AGNCN.US,D,20240904,000000,25.73,25.78,25.69,25.7685,8543,0
+AGNCN.US,D,20240905,000000,25.78,25.79,25.738,25.7758,7973,0
+AGNCN.US,D,20240906,000000,25.78,25.8999,25.74,25.88,31416,0
+AGNCN.US,D,20240909,000000,25.86,25.9,25.7805,25.9,16531,0
+AGNCN.US,D,20240910,000000,25.99,26.02,25.8,26.02,22894,0
+AGNCN.US,D,20240911,000000,25.925,26.06,25.88,26.06,6056,0
+AGNCN.US,D,20240912,000000,26.06,26.06,25.8501,25.98,20025,0
+AGNCN.US,D,20240913,000000,25.9201,25.99,25.87,25.99,10662,0
+AGNCN.US,D,20240916,000000,26.03,26.03,25.87,25.945,50329,0
+AGNCN.US,D,20240917,000000,26.05,26.05,25.83,25.83,27621,0
+AGNCN.US,D,20240918,000000,25.93,26.0281,25.81,25.81,16565,0
+AGNCN.US,D,20240919,000000,25.83,26.0266,25.83,25.98,13973,0
+AGNCN.US,D,20240920,000000,26.06,26.06,25.78,25.85,62583,0
+AGNCN.US,D,20240923,000000,25.86,25.92,25.8,25.8,44390,0
+AGNCN.US,D,20240924,000000,25.77,25.85,25.7601,25.83,17818,0
+AGNCN.US,D,20240925,000000,25.84,25.8499,25.67,25.67,21634,0
+AGNCN.US,D,20240926,000000,25.72,25.8199,25.7,25.78,25327,0
+AGNCN.US,D,20240927,000000,25.9,25.99,25.74,25.9,30360,0
+AGNCN.US,D,20240930,000000,25.95,26.05,25.76,25.84,172158,0
+AGNCN.US,D,20241001,000000,25.35,25.57,25.28,25.57,60915,0
+AGNCN.US,D,20241002,000000,25.46,25.6,25.21,25.51,31252,0
+AGNCN.US,D,20241003,000000,25.55,25.55,25.38,25.42,18040,0
+AGNCN.US,D,20241004,000000,25.435,25.444313,25.25,25.375,42988,0
+AGNCN.US,D,20241007,000000,25.25,25.358,25.22,25.32,47826,0
+AGNCN.US,D,20241008,000000,25.29,25.46,25.28,25.45,18415,0
+AGNCN.US,D,20241009,000000,25.45,25.54,25.37,25.41,27188,0
+AGNCN.US,D,20241010,000000,25.35,25.5,25.35,25.4,7727,0
+AGNCN.US,D,20241011,000000,25.45,25.45,25.36,25.45,16462,0
+AGNCN.US,D,20241014,000000,25.42,25.53,25.42,25.5,17154,0
+AGNCN.US,D,20241015,000000,25.56,25.74,25.45,25.66,35178,0
+AGNCN.US,D,20241016,000000,25.57,25.67,25.55,25.55,40131,0
+AGNCN.US,D,20241017,000000,25.6,25.65,25.55,25.5959,9012,0
+AGNCN.US,D,20241018,000000,25.6,25.6499,25.43,25.51,18779,0
+AGNCN.US,D,20241021,000000,25.56,25.6182,25.44,25.5,16920,0
+AGNCN.US,D,20241022,000000,25.5,25.5741,25.4164,25.48,17758,0
+AGNCN.US,D,20241023,000000,25.48,25.58,25.48,25.58,10141,0
+AGNCN.US,D,20241024,000000,25.65,25.65,25.485,25.56,17160,0
+AGNCN.US,D,20241025,000000,25.53,25.64,25.53,25.55,25408,0
+AGNCN.US,D,20241028,000000,25.6,25.7133,25.6,25.67,29966,0
+AGNCN.US,D,20241029,000000,25.66,25.7,25.61,25.66,14997,0
+AGNCN.US,D,20241030,000000,25.715,25.74,25.68,25.74,10824,0
+AGNCN.US,D,20241031,000000,25.69,25.9,25.67,25.87,34296,0
+AGNCN.US,D,20241101,000000,25.855,25.89,25.6971,25.76,14207,0
+AGNCN.US,D,20241104,000000,25.77,25.8885,25.7,25.72,33970,0
+AGNCN.US,D,20241105,000000,25.75,26,25.75,26,9765,0
+AGNCN.US,D,20241106,000000,25.75,26.02,25.75,25.94,18037,0
+AGNCN.US,D,20241107,000000,25.81,25.9,25.75,25.76,20860,0
+AGNCN.US,D,20241108,000000,25.8257,25.88,25.79,25.79,14095,0
+AGNCN.US,D,20241111,000000,25.7895,25.8941,25.52,25.64,24385,0
+AGNCN.US,D,20241112,000000,25.65,25.73,25.52,25.65,29425,0
+AGNCN.US,D,20241113,000000,25.72,25.72,25.65,25.69,10760,0
+AGNCN.US,D,20241114,000000,25.7253,25.73,25.61,25.68,14584,0
+AGNCN.US,D,20241115,000000,25.67,25.7,25.65,25.69,8975,0
+AGNCN.US,D,20241118,000000,25.8,25.89,25.765,25.83,13253,0
+AGNCN.US,D,20241119,000000,25.71,25.87,25.71,25.73,13751,0
+AGNCN.US,D,20241120,000000,25.74,25.78,25.7101,25.75,15805,0
+AGNCN.US,D,20241121,000000,25.75,25.81,25.7244,25.7279,19842,0
+AGNCN.US,D,20241122,000000,25.8085,25.81,25.71,25.71,11199,0
+AGNCN.US,D,20241125,000000,25.79,25.9183,25.79,25.87,11828,0
+AGNCN.US,D,20241126,000000,25.81,25.8623,25.65,25.72,20987,0
+AGNCN.US,D,20241127,000000,25.7207,25.78,25.6645,25.74,21055,0
+AGNCN.US,D,20241129,000000,25.86,25.92,25.59,25.59,151903,0
+AGNCN.US,D,20241202,000000,25.66,25.7207,25.61,25.72,26845,0
+AGNCN.US,D,20241203,000000,25.73,25.73,25.66,25.685,28345,0
+AGNCN.US,D,20241204,000000,25.64,25.73,25.64,25.64,5525,0
+AGNCN.US,D,20241205,000000,25.61,25.68,25.61,25.62,20845,0
+AGNCN.US,D,20241206,000000,25.62,25.6772,25.58,25.59,35849,0
+AGNCN.US,D,20241209,000000,25.59,25.605,25.56,25.58,24129,0
+AGNCN.US,D,20241210,000000,25.57,25.6138,25.54,25.57,38039,0
+AGNCN.US,D,20241211,000000,25.65,25.65,25.5608,25.6,15188,0
+AGNCN.US,D,20241212,000000,25.65,25.664,25.58,25.6,17595,0
+AGNCN.US,D,20241213,000000,25.65,25.65,25.6,25.64,19011,0
+AGNCN.US,D,20241216,000000,25.7,25.7,25.65,25.69,17296,0
+AGNCN.US,D,20241217,000000,25.641,25.75,25.64,25.75,12279,0
+AGNCN.US,D,20241218,000000,25.61,25.7799,25.61,25.71,26541,0
+AGNCN.US,D,20241219,000000,25.619,25.69,25.545,25.67,44060,0
+AGNCN.US,D,20241220,000000,25.67,25.77,25.5711,25.77,21916,0
+AGNCN.US,D,20241223,000000,25.77,25.77,25.63,25.76,11636,0
+AGNCN.US,D,20241224,000000,25.77,25.84,25.7,25.76,12974,0
+AGNCN.US,D,20241226,000000,25.84,25.8401,25.71,25.79,9941,0
+AGNCN.US,D,20241227,000000,25.7916,25.7916,25.65,25.77,13100,0
+AGNCN.US,D,20241230,000000,25.86,26,25.792,26,48157,0
+AGNCN.US,D,20241231,000000,25.28,25.77,25.2501,25.77,94518,0
+AGNCN.US,D,20250102,000000,25.67,25.84,25.6374,25.79,53441,0
+AGNCN.US,D,20250103,000000,25.7,25.895,25.7,25.85,23678,0
+AGNCN.US,D,20250106,000000,25.86,25.89,25.7,25.74,25933,0
+AGNCN.US,D,20250107,000000,25.8,25.8,25.52,25.57,84346,0
+AGNCN.US,D,20250108,000000,25.559,25.62,25.55,25.61,26770,0
+AGNCN.US,D,20250110,000000,25.51,25.6763,25.51,25.57,51139,0
+AGNCN.US,D,20250113,000000,25.59,25.65,25.5201,25.57,49504,0
+AGNCN.US,D,20250114,000000,25.5287,25.7,25.5287,25.67,54347,0
+AGNCN.US,D,20250115,000000,25.84,25.84,25.69,25.79,19999,0
+AGNCN.US,D,20250116,000000,25.83,25.84,25.6301,25.72,14298,0
+AGNCN.US,D,20250117,000000,25.82,25.8842,25.7201,25.78,22861,0
+AGNCN.US,D,20250121,000000,25.79,25.94,25.78,25.88,30263,0
+AGNCN.US,D,20250122,000000,25.88,25.88,25.76,25.79,25110,0
+AGNCN.US,D,20250123,000000,25.76,25.865,25.76,25.79,30559,0
+AGNCN.US,D,20250124,000000,25.9,25.93,25.76,25.89,12810,0
+AGNCN.US,D,20250127,000000,25.87,25.98,25.8379,25.95,25814,0
+AGNCN.US,D,20250128,000000,25.79,25.9399,25.79,25.83,39233,0
+AGNCN.US,D,20250129,000000,25.8825,25.8825,25.8,25.81,16826,0
+AGNCN.US,D,20250130,000000,25.81,25.88,25.81,25.875,10640,0
+AGNCN.US,D,20250131,000000,25.81,25.95,25.62,25.62,184592,0
+AGNCN.US,D,20250203,000000,25.6,25.7491,25.6,25.68,17252,0
+AGNCN.US,D,20250204,000000,25.7,25.74,25.68,25.71,10976,0
+AGNCN.US,D,20250205,000000,25.72,25.8,25.69,25.725,21626,0
+AGNCN.US,D,20250206,000000,25.73,25.74,25.65,25.68,20671,0
+AGNCN.US,D,20250207,000000,25.72,25.72,25.659,25.7,15266,0
+AGNCN.US,D,20250210,000000,25.77,25.78,25.7,25.7,29858,0
+AGNCN.US,D,20250211,000000,25.68,25.78,25.68,25.69,15541,0
+AGNCN.US,D,20250212,000000,25.71,25.7752,25.68,25.68,12713,0
+AGNCN.US,D,20250213,000000,25.77,25.7799,25.6801,25.76,9776,0
+AGNCN.US,D,20250214,000000,25.78,25.8499,25.66,25.69,9562,0
+AGNCN.US,D,20250218,000000,25.85,25.8834,25.72,25.84,8828,0
+AGNCN.US,D,20250219,000000,25.85,25.8692,25.8,25.8201,6766,0
+AGNCN.US,D,20250220,000000,25.86,25.86,25.7145,25.74,15062,0
+AGNCN.US,D,20250221,000000,25.8438,25.8438,25.66,25.69,20457,0
+AGNCN.US,D,20250224,000000,25.78,25.8592,25.745,25.84,11575,0
+AGNCN.US,D,20250225,000000,25.85,25.91,25.8061,25.91,10768,0
+AGNCN.US,D,20250226,000000,25.92,25.92,25.85,25.9,14935,0
+AGNCN.US,D,20250227,000000,25.88,25.9,25.87,25.9,9458,0
+AGNCN.US,D,20250228,000000,25.895,25.9,25.8,25.8,24861,0
+AGNCN.US,D,20250303,000000,25.87,25.9741,25.7886,25.97,31014,0
+AGNCN.US,D,20250304,000000,25.97,26.01,25.9111,25.97,39101,0
+AGNCN.US,D,20250305,000000,25.96,26,25.9307,26,20887,0
+AGNCN.US,D,20250306,000000,25.9776,26.0099,25.93,26.0099,14676,0
+AGNCN.US,D,20250307,000000,26.01,26.1,25.9801,26.0303,9664,0
+AGNCN.US,D,20250310,000000,26,26.1,25.95,26.09,21461,0
+AGNCN.US,D,20250311,000000,26.09,26.21,26.08,26.21,21582,0
+AGNCN.US,D,20250312,000000,26.21,26.27,26.0588,26.27,38206,0
+AGNCN.US,D,20250313,000000,26.31,26.31,26.24,26.24,9373,0
+AGNCN.US,D,20250314,000000,26.152,26.36,26.152,26.24,28369,0
+AGNCN.US,D,20250317,000000,26.16,26.3499,26.16,26.2,23569,0
+AGNCN.US,D,20250318,000000,26.31,26.31,26.15,26.26,18261,0
+AGNCN.US,D,20250319,000000,26.3,26.31,26.16,26.28,16566,0
+AGNCN.US,D,20250320,000000,26.3,26.3,26.1756,26.2375,18716,0
+AGNCN.US,D,20250321,000000,26.29,26.29,26.1793,26.28,16382,0
+AGNCN.US,D,20250324,000000,26.18,26.24,26.1777,26.18,14294,0
+AGNCN.US,D,20250325,000000,26.18,26.2499,26.1723,26.187,8678,0
+AGNCN.US,D,20250326,000000,26.13,26.2499,26.11,26.17,12677,0
+AGNCN.US,D,20250327,000000,26.13,26.47,26.08,26.45,114498,0
+AGNCN.US,D,20250328,000000,26.4646,26.5891,26.31,26.34,69675,0
+AGNCN.US,D,20250331,000000,26.2515,26.4079,26.07,26.07,110893,0
+AGNCN.US,D,20250401,000000,25.52,25.62,25.45,25.5,43029,0
+AGNCN.US,D,20250402,000000,25.57,25.57,25.5,25.5,12297,0
+AGNCN.US,D,20250403,000000,25.39,25.4673,25.01,25.33,35689,0
+AGNCN.US,D,20250404,000000,25.25,25.3265,24.5,24.63,136080,0
+AGNCN.US,D,20250407,000000,24.4,24.49,23.6331,24.4,225739,0
+AGNCN.US,D,20250408,000000,24.88,25.05,24.67,24.9,77914,0
+AGNCN.US,D,20250409,000000,24.77,25.0134,24.2068,24.83,77749,0
+AGNCN.US,D,20250410,000000,24.82,25,24.2217,24.5692,109364,0
+AGNCN.US,D,20250411,000000,24.55,24.5918,23.82,24.2781,92832,0
+AGNCN.US,D,20250414,000000,24.48,24.9226,24.35,24.855,58959,0
+AGNCN.US,D,20250415,000000,24.93,24.9859,24.7,24.76,51845,0
+AGNCN.US,D,20250416,000000,24.7,25.21,24.7,25.03,91719,0
+AGNCN.US,D,20250417,000000,25.17,25.32,25.1,25.2,20781,0
+AGNCN.US,D,20250421,000000,25.2,25.2,24.9252,25,33316,0
+AGNCN.US,D,20250422,000000,25.19,25.21,25.06,25.14,10466,0
+AGNCN.US,D,20250423,000000,25.26,25.3792,25.2,25.2,10065,0
+AGNCN.US,D,20250424,000000,25.232,25.46,25.1982,25.26,12278,0
+AGNCN.US,D,20250425,000000,25.42,25.42,25.26,25.26,15158,0
+AGNCN.US,D,20250428,000000,25.45,25.5,25.26,25.39,24477,0
+AGNCN.US,D,20250429,000000,25.26,25.54,25.26,25.45,10770,0
+AGNCN.US,D,20250430,000000,25.43,25.47,25.29,25.4,16036,0
+AGNCN.US,D,20250501,000000,25.46,25.5,25.37,25.5,14633,0
+AGNCN.US,D,20250502,000000,25.42,25.63,25.42,25.62,12668,0
+AGNCN.US,D,20250505,000000,25.62,25.6255,25.492,25.51,10010,0
+AGNCN.US,D,20250506,000000,25.56,25.64,25.5571,25.64,6451,0
+AGNCN.US,D,20250507,000000,25.7004,25.74,25.7,25.7223,14791,0
+AGNCN.US,D,20250508,000000,25.66,25.75,25.6001,25.65,11864,0
+AGNCN.US,D,20250509,000000,25.6,25.66,25.6,25.65,4125,0
+AGNCN.US,D,20250512,000000,25.6914,25.741,25.6233,25.65,9562,0
+AGNCN.US,D,20250513,000000,25.61,25.77,25.61,25.71,9949,0
+AGNCN.US,D,20250514,000000,25.7,25.73,25.57,25.58,18437,0
+AGNCN.US,D,20250515,000000,25.69,25.77,25.57,25.62,19879,0
+AGNCN.US,D,20250516,000000,25.5577,25.74,25.5577,25.67,7438,0
+AGNCN.US,D,20250519,000000,25.62,25.68,25.5761,25.68,11915,0
+AGNCN.US,D,20250520,000000,25.715,25.76,25.634,25.76,3538,0
+AGNCN.US,D,20250521,000000,25.7,25.74,25.52,25.59,12507,0
+AGNCN.US,D,20250522,000000,25.59,25.75,25.5,25.69,12395,0
+AGNCN.US,D,20250523,000000,25.635,25.67,25.535,25.57,22145,0
+AGNCN.US,D,20250527,000000,25.61,25.75,25.5901,25.62,15887,0
+AGNCN.US,D,20250528,000000,25.63,25.73,25.5601,25.58,9526,0
+AGNCN.US,D,20250529,000000,25.56,25.6847,25.56,25.59,14285,0
+AGNCN.US,D,20250530,000000,25.69,25.69,25.38,25.41,66717,0
+AGNCN.US,D,20250602,000000,25.46,25.65,25.32,25.51,35123,0
+AGNCN.US,D,20250603,000000,25.495,25.675,25.46,25.59,17642,0
+AGNCN.US,D,20250604,000000,25.61,25.65,25.56,25.6,9437,0
+AGNCN.US,D,20250605,000000,25.6185,25.65,25.56,25.5813,10017,0
+AGNCN.US,D,20250606,000000,25.52,25.65,25.52,25.56,10261,0
+AGNCN.US,D,20250609,000000,25.56,25.6455,25.56,25.59,9484,0
+AGNCN.US,D,20250610,000000,25.6386,25.64,25.55,25.64,34200,0
+AGNCN.US,D,20250611,000000,25.64,25.71,25.57,25.68,13612,0
+AGNCN.US,D,20250612,000000,25.606,25.88,25.606,25.76,16473,0
+AGNCN.US,D,20250613,000000,25.76,25.82,25.62,25.65,16087,0
+AGNCN.US,D,20250616,000000,25.67,25.82,25.6,25.82,14049,0
+AGNCN.US,D,20250617,000000,25.8109,25.8109,25.75,25.8,14337,0
+AGNCN.US,D,20250618,000000,25.7513,25.8,25.6301,25.71,29510,0
+AGNCN.US,D,20250620,000000,25.64,25.807,25.64,25.67,37606,0
+AGNCN.US,D,20250623,000000,25.74,25.84,25.63,25.73,14393,0
+AGNCN.US,D,20250624,000000,25.75,25.8732,25.73,25.76,35025,0
+AGNCN.US,D,20250625,000000,25.88,25.88,25.81,25.82,16238,0
+AGNCN.US,D,20250626,000000,25.8409,25.91,25.81,25.83,10911,0
+AGNCN.US,D,20250627,000000,25.72,25.94,25.72,25.82,22781,0
+AGNCN.US,D,20250630,000000,25.89,25.94,25.46,25.47,257922,0
+AGNCN.US,D,20250701,000000,25,25.19,25,25.16,39367,0
+AGNCN.US,D,20250702,000000,25.23,25.28,25.15,25.26,23731,0
+AGNCN.US,D,20250703,000000,25.25,25.3,25.25,25.3,11795,0
+AGNCN.US,D,20250707,000000,25.28,25.3,25.1375,25.24,38024,0
+AGNCN.US,D,20250708,000000,25.22,25.32,25.18,25.32,16343,0
+AGNCN.US,D,20250709,000000,25.28,25.33,25.2401,25.31,14975,0
+AGNCN.US,D,20250710,000000,25.3,25.35,25.3,25.35,15270,0
+AGNCN.US,D,20250711,000000,25.32,25.37,25.3001,25.34,11870,0
+AGNCN.US,D,20250714,000000,25.31,25.37,25.29,25.3,16746,0
+AGNCN.US,D,20250715,000000,25.39,25.39,25.315,25.37,32919,0
+AGNCN.US,D,20250716,000000,25.35,25.39,25.25,25.27,42502,0
+AGNCN.US,D,20250717,000000,25.33,25.39,25.23,25.39,19822,0
+AGNCN.US,D,20250718,000000,25.44,25.44,25.382,25.44,26219,0
+AGNCN.US,D,20250721,000000,25.4398,25.48,25.4225,25.48,29544,0
+AGNCN.US,D,20250722,000000,25.48,25.5,25.26,25.5,76249,0
+AGNCN.US,D,20250723,000000,25.5,25.56,25.432,25.56,26744,0
+AGNCN.US,D,20250724,000000,25.49,25.56,25.4474,25.55,18638,0
+AGNCN.US,D,20250725,000000,25.4739,25.62,25.4739,25.6,30319,0
+AGNCN.US,D,20250728,000000,25.64,25.74,25.5597,25.72,30253,0
+AGNCN.US,D,20250729,000000,25.72,25.78,25.65,25.77,20000,0
+AGNCN.US,D,20250730,000000,25.66,25.8225,25.66,25.82,10026,0
+AGNCN.US,D,20250731,000000,25.7492,25.93,25.6773,25.88,76078,0
+AGNCN.US,D,20250801,000000,25.8112,25.845,25.71,25.72,13077,0
+AGNCN.US,D,20250804,000000,25.72,25.95,25.68,25.9,53527,0
+AGNCN.US,D,20250805,000000,25.85,25.8999,25.76,25.78,20406,0
+AGNCN.US,D,20250806,000000,25.73,25.74,25.61,25.71,10906,0
+AGNCN.US,D,20250807,000000,25.66,25.8706,25.66,25.6643,11153,0
+AGNCN.US,D,20250808,000000,25.71,25.85,25.662,25.7758,9991,0
+AGNCN.US,D,20250811,000000,25.83,25.8499,25.7,25.74,10902,0
+AGNCN.US,D,20250812,000000,25.82,25.8398,25.753,25.81,10298,0
+AGNCN.US,D,20250813,000000,25.78,25.93,25.73,25.89,13120,0
+AGNCN.US,D,20250814,000000,25.81,25.87,25.8,25.84,3920,0
+AGNCN.US,D,20250815,000000,25.765,25.84,25.7629,25.78,7444,0
+AGNCN.US,D,20250818,000000,25.87,25.87,25.7474,25.77,12636,0
+AGNCN.US,D,20250819,000000,25.76,25.79,25.74,25.76,19875,0
+AGNCN.US,D,20250820,000000,25.75,25.88,25.72,25.88,36860,0
+AGNCN.US,D,20250821,000000,25.84,25.85,25.8,25.81,6780,0
+AGNCN.US,D,20250822,000000,25.8001,25.9,25.777,25.83,18948,0
+AGNCN.US,D,20250825,000000,25.8,25.8544,25.8,25.84,10710,0
+AGNCN.US,D,20250826,000000,25.82,25.92,25.76,25.92,23607,0
+AGNCN.US,D,20250827,000000,25.9,25.9,25.7974,25.86,7805,0
+AGNCN.US,D,20250828,000000,25.86,25.86,25.71,25.76,6170,0
+AGNCN.US,D,20250829,000000,25.8,25.8,25.51,25.52,78240,0
+AGNCN.US,D,20250902,000000,25.54,25.6793,25.54,25.61,26978,0
+AGNCN.US,D,20250903,000000,25.59,25.72,25.5604,25.7,42891,0
+AGNCN.US,D,20250904,000000,25.74,25.8,25.61,25.78,43161,0
+AGNCN.US,D,20250905,000000,25.85,25.85,25.7475,25.8,14143,0
+AGNCN.US,D,20250908,000000,25.8,25.84,25.58,25.75,34200,0
+AGNCN.US,D,20250909,000000,25.74,25.84,25.6648,25.8,31613,0
+AGNCN.US,D,20250910,000000,25.7712,25.85,25.7712,25.84,19292,0
+AGNCN.US,D,20250911,000000,25.91,25.91,25.77,25.81,20711,0
+AGNCN.US,D,20250912,000000,25.83,25.9,25.83,25.9,20215,0
+AGNCN.US,D,20250915,000000,25.8999,25.96,25.8505,25.8999,24114,0
+AGNCN.US,D,20250916,000000,25.95,26.04,25.8675,26.03,18280,0
+AGNCN.US,D,20250917,000000,25.8487,26.01,25.8487,25.9,25335,0
+AGNCN.US,D,20250918,000000,25.84,25.9999,25.8,25.87,38486,0
+AGNCN.US,D,20250919,000000,25.83,25.9,25.7784,25.78,24294,0
+AGNCN.US,D,20250922,000000,25.84,25.85,25.7841,25.8,42815,0
+AGNCN.US,D,20250923,000000,25.8,25.81,25.765,25.77,36981,0
+AGNCN.US,D,20250924,000000,25.775,25.8,25.68,25.69,19082,0
+AGNCN.US,D,20250925,000000,25.71,25.85,25.7077,25.837,13025,0
+AGNCN.US,D,20250926,000000,25.83,25.92,25.8299,25.92,13088,0
+AGNCN.US,D,20250929,000000,25.92,26.04,25.92,26.04,20192,0
+AGNCN.US,D,20250930,000000,25.82,26.11,25.82,26.07,59492,0
+AGNCN.US,D,20251001,000000,25.51,25.63,25.51,25.6,47734,0
+AGNCN.US,D,20251002,000000,25.55,25.6,25.53,25.58,21013,0
+AGNCN.US,D,20251003,000000,25.57,25.71,25.565,25.68,27077,0
+AGNCN.US,D,20251006,000000,25.7,25.73,25.6011,25.61,29884,0
+AGNCN.US,D,20251007,000000,25.6055,25.6899,25.6055,25.63,7825,0
+AGNCN.US,D,20251008,000000,25.64,25.67,25.63,25.64,17151,0
+AGNCN.US,D,20251009,000000,25.7,25.78,25.58,25.64,33770,0
+AGNCN.US,D,20251010,000000,25.68,25.68,25.6,25.6,16353,0
+AGNCN.US,D,20251013,000000,25.69,25.69,25.6,25.6,20897,0
+AGNCN.US,D,20251014,000000,25.69,25.69,25.62,25.68,10990,0
+AGNCN.US,D,20251015,000000,25.52,25.71,25.52,25.7,36495,0
+AGNCN.US,D,20251016,000000,25.69,25.6991,25.52,25.53,36237,0
+AGNCN.US,D,20251017,000000,25.53,25.6776,25.42,25.43,24864,0
+AGNCN.US,D,20251020,000000,25.59,25.638,25.55,25.61,10290,0
+AGNCN.US,D,20251021,000000,25.595,25.6399,25.55,25.56,14076,0
+AGNCN.US,D,20251022,000000,25.585,25.61,25.55,25.58,5717,0
+AGNCN.US,D,20251023,000000,25.5906,25.76,25.5703,25.72,11312,0
+AGNCN.US,D,20251024,000000,25.72,25.74,25.61,25.6511,13983,0
+AGNCN.US,D,20251027,000000,25.61,25.72,25.61,25.66,8020,0
+AGNCN.US,D,20251028,000000,25.64,25.71,25.6309,25.6505,14192,0
+AGNCN.US,D,20251029,000000,25.72,25.72,25.63,25.63,13965,0
+AGNCN.US,D,20251030,000000,25.67,25.71,25.63,25.63,5788,0
+AGNCN.US,D,20251031,000000,25.7,25.7,25.44,25.46,46587,0
+AGNCN.US,D,20251103,000000,25.42,25.5553,25.41,25.44,27225,0
+AGNCN.US,D,20251104,000000,25.41,25.47,25.36,25.44,40474,0
+AGNCN.US,D,20251105,000000,25.44,25.54,25.3971,25.5165,25212,0
+AGNCN.US,D,20251106,000000,25.42,25.5963,25.42,25.43,14823,0
+AGNCN.US,D,20251107,000000,25.4224,25.51,25.42,25.44,46006,0
+AGNCN.US,D,20251110,000000,25.61,25.61,25.48,25.55,8932,0
+AGNCN.US,D,20251111,000000,25.5605,25.64,25.5605,25.64,7496,0
+AGNCN.US,D,20251112,000000,25.61,25.6809,25.49,25.58,14477,0
+AGNCN.US,D,20251113,000000,25.5784,25.5784,25.48,25.4801,4807,0
+AGNCN.US,D,20251114,000000,25.56,25.64,25.35,25.36,80631,0
+AGNCN.US,D,20251117,000000,25.43,25.4499,25.175,25.31,103326,0
+AGNCN.US,D,20251118,000000,25.26,25.42,25.26,25.4,21222,0
+AGNCN.US,D,20251119,000000,25.3487,25.47,25.2701,25.41,9643,0
+AGNCN.US,D,20251120,000000,25.5,25.5,25.22,25.22,19487,0
+AGNCN.US,D,20251121,000000,25.22,25.4,25.22,25.31,22701,0
+AGNCN.US,D,20251124,000000,25.23,25.39,25.23,25.341,7670,0
+AGNCN.US,D,20251125,000000,25.37,25.39,25.28,25.38,12209,0
+AGNCN.US,D,20251126,000000,25.33,25.38,25.3,25.31,18555,0
+AGNCN.US,D,20251128,000000,25.3499,25.39,25.3,25.31,37583,0
+AGNCN.US,D,20251201,000000,25.31,25.4,25.31,25.38,31456,0
+AGNCN.US,D,20251202,000000,25.4,25.5601,25.4,25.47,25920,0
+AGNCN.US,D,20251203,000000,25.47,25.58,25.47,25.5,15112,0
+AGNCN.US,D,20251204,000000,25.51,25.57,25.4905,25.5,8811,0
+AGNCN.US,D,20251205,000000,25.5336,25.57,25.4939,25.52,16644,0
+AGNCN.US,D,20251208,000000,25.49,25.577,25.4811,25.52,26787,0
+AGNCN.US,D,20251209,000000,25.48,25.55,25.47,25.515,34559,0
+AGNCN.US,D,20251210,000000,25.48,25.55,25.48,25.53,15203,0
+AGNCN.US,D,20251211,000000,25.54,25.59,25.48,25.57,14598,0
+AGNCN.US,D,20251212,000000,25.5699,25.57,25.53,25.57,16400,0
+AGNCN.US,D,20251215,000000,25.59,25.59,25.52,25.5475,34653,0
+AGNCN.US,D,20251216,000000,25.53,25.59,25.5162,25.55,21166,0
+AGNCN.US,D,20251217,000000,25.53,25.76,25.5235,25.72,101606,0
+AGNCN.US,D,20251218,000000,25.74,25.76,25.66,25.715,26982,0
+AGNCN.US,D,20251219,000000,25.67,25.76,25.67,25.7,16916,0
+AGNCN.US,D,20251222,000000,25.75,25.761,25.66,25.71,14407,0
+AGNCN.US,D,20251223,000000,25.7114,25.75,25.69,25.71,10183,0
+AGNCN.US,D,20251224,000000,25.75,25.85,25.7,25.7935,19753,0
+AGNCN.US,D,20251226,000000,25.84,25.84,25.6,25.7,31043,0
+AGNCN.US,D,20251229,000000,25.7,25.95,25.7,25.89,50685,0
+AGNCN.US,D,20251230,000000,25.83,25.95,25.78,25.88,16814,0
+AGNCN.US,D,20251231,000000,25.42,25.42,25.26,25.26,58645,0
+AGNCN.US,D,20260102,000000,25.29,25.38,25.29,25.35,23077,0
+AGNCN.US,D,20260105,000000,25.39,25.45,25.31,25.33,25265,0
+AGNCN.US,D,20260106,000000,25.33,25.45,25.32,25.35,20278,0
+AGNCN.US,D,20260107,000000,25.3699,25.37,25.32,25.32,17453,0
+AGNCN.US,D,20260108,000000,25.3331,25.49,25.325,25.46,16104,0
+AGNCN.US,D,20260109,000000,25.4555,25.5031,25.41,25.455,15897,0
+AGNCN.US,D,20260112,000000,25.33,25.48,25.33,25.44,20908,0
+AGNCN.US,D,20260113,000000,25.457,25.49,25.4401,25.47,13632,0
+AGNCN.US,D,20260114,000000,25.42,25.54,25.42,25.47,14617,0
+AGNCN.US,D,20260115,000000,25.54,25.58,25.4601,25.5,28327,0
+AGNCN.US,D,20260116,000000,25.57,25.58,25.38,25.44,152682,0
+AGNCN.US,D,20260120,000000,25.43,25.545,25.4,25.53,41473,0
+AGNCN.US,D,20260121,000000,25.58,25.58,25.5,25.55,14886,0
+AGNCN.US,D,20260122,000000,25.5,25.58,25.48,25.48,46212,0
+AGNCN.US,D,20260123,000000,25.49,25.53,25.47,25.47,30583,0
+AGNCN.US,D,20260126,000000,25.46,25.51,25.45,25.47,79426,0
+AGNCN.US,D,20260127,000000,25.46,25.5,25.46,25.48,55625,0
+AGNCN.US,D,20260128,000000,25.48,25.52,25.45,25.45,52132,0
+AGNCN.US,D,20260129,000000,25.4752,25.51,25.45,25.51,14411,0
+AGNCN.US,D,20260130,000000,25.51,25.59,25.51,25.58,27292,0
+AGNCN.US,D,20260202,000000,25.58,25.59,25.51,25.58,24818,0
+AGNCN.US,D,20260203,000000,25.59,25.59,25.55,25.58,11931,0
+AGNCN.US,D,20260204,000000,25.58,25.59,25.56,25.59,23348,0
+AGNCN.US,D,20260205,000000,25.59,25.6,25.55,25.555,9791,0
+AGNCN.US,D,20260206,000000,25.51,25.63,25.51,25.63,45780,0
+AGNCN.US,D,20260209,000000,25.55,25.635,25.55,25.635,16160,0
+AGNCN.US,D,20260210,000000,25.6,25.65,25.6,25.64,6133,0
+AGNCN.US,D,20260211,000000,25.61,25.76,25.6,25.76,15003,0
+AGNCN.US,D,20260212,000000,25.7,25.72,25.6501,25.6896,9228,0
+AGNCN.US,D,20260213,000000,25.71,25.84,25.655,25.83,9743,0
+AGNCN.US,D,20260217,000000,25.85,25.85,25.76,25.82,12938,0
+AGNCN.US,D,20260218,000000,25.8496,25.9,25.7904,25.8001,11301,0
diff --git a/daily/us/nasdaq stocks/1/ahma.us.txt b/daily/us/nasdaq stocks/1/ahma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d70540754ac865f2957beb38ec25526f4c8d1eee
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ahma.us.txt	
@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHMA.US,D,20251021,000000,4,5.4,4,4.65,2931784,0
+AHMA.US,D,20251022,000000,4.25,4.4901,4.13,4.385,1061584,0
+AHMA.US,D,20251023,000000,4.49,4.59,4.23,4.36,271139,0
+AHMA.US,D,20251024,000000,4.37,4.55,4.37,4.46,187662,0
+AHMA.US,D,20251027,000000,4.44,4.465,4.3803,4.45,99241,0
+AHMA.US,D,20251028,000000,4.49,4.8,4.4,4.69,531290,0
+AHMA.US,D,20251029,000000,4.66,6.29,4.6505,6.11,655204,0
+AHMA.US,D,20251030,000000,6.09,7.48,6.09,6.9,448824,0
+AHMA.US,D,20251031,000000,6.77,6.845,5.17,5.17,144312,0
+AHMA.US,D,20251103,000000,5.34,5.75,4.8,5.05,206251,0
+AHMA.US,D,20251104,000000,4.74,5.19,4.5006,4.85,62247,0
+AHMA.US,D,20251105,000000,4.99,4.99,4.37,4.68,128708,0
+AHMA.US,D,20251106,000000,4.54,4.58,4.18,4.26,128097,0
+AHMA.US,D,20251107,000000,4.47,5.67,4.451,5.07,1031167,0
+AHMA.US,D,20251110,000000,5.04,5.13,4.6,4.6,39823,0
+AHMA.US,D,20251111,000000,4.55,4.82,4.55,4.79,38053,0
+AHMA.US,D,20251112,000000,4.73,5.05,4.6701,4.765,48428,0
+AHMA.US,D,20251113,000000,4.64,4.76,4.48,4.55,25163,0
+AHMA.US,D,20251114,000000,4.77,4.772,4.51,4.65,709067,0
+AHMA.US,D,20251117,000000,4.83,4.83,4.512,4.55,19353,0
+AHMA.US,D,20251118,000000,4.55,4.85,4.55,4.69,31193,0
+AHMA.US,D,20251119,000000,4.79,5.35,4.685,5.34,69104,0
+AHMA.US,D,20251120,000000,5.43,5.4499,4.8501,4.86,39160,0
+AHMA.US,D,20251121,000000,4.97,5.11,4.78,5.05,27881,0
+AHMA.US,D,20251124,000000,5.1892,6.5,5.12,6.24,183713,0
+AHMA.US,D,20251125,000000,6.41,6.41,5.61,5.64,63461,0
+AHMA.US,D,20251126,000000,5.86,5.86,4.7301,4.87,41009,0
+AHMA.US,D,20251128,000000,4.95,4.95,4.81,4.81,26288,0
+AHMA.US,D,20251201,000000,10.55,17.34,9.49,14.34,45915322,0
+AHMA.US,D,20251202,000000,12.5,13.6799,10.51,12.25,1395216,0
+AHMA.US,D,20251203,000000,14.49,18.2,14.35,15.04,6100438,0
+AHMA.US,D,20251204,000000,15.15,16.5,10.83,13.2,848096,0
+AHMA.US,D,20251205,000000,12.69,13.13,7.11,8.22,1054882,0
+AHMA.US,D,20251208,000000,7.85,8.02,6.752,7.24,138947,0
+AHMA.US,D,20251209,000000,6.96,7.4999,6.7601,7.09,129810,0
+AHMA.US,D,20251210,000000,6.73,7.1601,6.01,6.14,56525,0
+AHMA.US,D,20251211,000000,6.2651,6.8,5.85,6.79,29241,0
+AHMA.US,D,20251212,000000,6.37,7.785,6.37,7.37,125208,0
+AHMA.US,D,20251215,000000,7.42,8.22,6.5,7.87,179879,0
+AHMA.US,D,20251216,000000,7.73,9.01,7.6,8.35,230923,0
+AHMA.US,D,20251217,000000,8.26,9,7.9306,7.94,76869,0
+AHMA.US,D,20251218,000000,7.95,9.99,7.95,8.77,264560,0
+AHMA.US,D,20251219,000000,8.28,9.8,7.13,7.21,223864,0
+AHMA.US,D,20251222,000000,7.35,7.725,6.965,6.97,32482,0
+AHMA.US,D,20251223,000000,6.83,7.29,5.41,5.5,315261,0
+AHMA.US,D,20251224,000000,5.52,5.9926,5.52,5.91,43022,0
+AHMA.US,D,20251226,000000,5.64,7.73,5.64,7.38,128784,0
+AHMA.US,D,20251229,000000,7.03,7.69,6.53,6.98,44037,0
+AHMA.US,D,20251230,000000,6.94,7.3049,5.0401,5.48,200447,0
+AHMA.US,D,20251231,000000,5.99,6.03,4.74,4.94,261528,0
+AHMA.US,D,20260102,000000,5.0672,5.39,4.75,5.21,58471,0
+AHMA.US,D,20260105,000000,5.33,5.63,4.76,5.09,190029,0
+AHMA.US,D,20260106,000000,5.16,5.55,5.0754,5.51,72750,0
+AHMA.US,D,20260107,000000,5.38,5.53,5.16,5.4,98076,0
+AHMA.US,D,20260108,000000,5.35,5.38,5.0959,5.15,9825,0
+AHMA.US,D,20260109,000000,5.26,5.54,4.95,5.13,40589,0
+AHMA.US,D,20260112,000000,5,5.3586,5,5.28,31703,0
+AHMA.US,D,20260113,000000,11.37,13.83,8.82,12.34,43801938,0
+AHMA.US,D,20260114,000000,11.43,16.9,11.38,15.5,2718510,0
+AHMA.US,D,20260115,000000,15.51,30.5,15.0001,29.38,2855131,0
+AHMA.US,D,20260116,000000,28.41,31.07,22.82,23.31,437123,0
+AHMA.US,D,20260120,000000,22.81,28.44,21.401,24.51,134190,0
+AHMA.US,D,20260121,000000,23.92,26.55,23.92,26.18,190475,0
+AHMA.US,D,20260122,000000,26.02,39.5,24.3,37.11,536396,0
+AHMA.US,D,20260123,000000,31.29,34.8896,27.01,30.74,243798,0
+AHMA.US,D,20260126,000000,30.01,34,27.51,29.62,145834,0
+AHMA.US,D,20260127,000000,29.39,31.99,28.33,31,141502,0
+AHMA.US,D,20260128,000000,35.9,38.1293,31.03,31.57,517104,0
+AHMA.US,D,20260129,000000,28.49,31.55,28.1,31,265398,0
+AHMA.US,D,20260130,000000,29.33,32.09,29.33,30.34,109591,0
+AHMA.US,D,20260202,000000,28.55,30.9821,26.625,30,369339,0
+AHMA.US,D,20260203,000000,30.02,30.5,28.67,28.88,148877,0
+AHMA.US,D,20260204,000000,28.68,28.765,6.4022,6.75,1658093,0
+AHMA.US,D,20260205,000000,5.71,9.17,5.71,6.92,887615,0
+AHMA.US,D,20260206,000000,6.98,7.684,6.88,6.88,99695,0
+AHMA.US,D,20260209,000000,6.94,7.3,6.475,6.75,78767,0
+AHMA.US,D,20260210,000000,6.68,7.11,6.68,6.74,78297,0
+AHMA.US,D,20260211,000000,6.79,7.42,6.7,7.09,155737,0
+AHMA.US,D,20260212,000000,7.25,7.2535,6.7629,7.07,72464,0
+AHMA.US,D,20260213,000000,7.3,7.3,7,7,17920,0
+AHMA.US,D,20260217,000000,6.91,7.62,6.8712,7.53,37099,0
+AHMA.US,D,20260218,000000,7.19,7.5,6.8627,6.9601,12680,0
diff --git a/daily/us/nasdaq stocks/1/akba.us.txt b/daily/us/nasdaq stocks/1/akba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8df2755094b47a256886956f4f26040d196dfa6d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/akba.us.txt	
@@ -0,0 +1,2998 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKBA.US,D,20140320,000000,22.9,28.5,20.62,26.69,4677213,0
+AKBA.US,D,20140321,000000,26,28.195,22.5,23.7,440418,0
+AKBA.US,D,20140324,000000,23,25,20.01,20.2,448561,0
+AKBA.US,D,20140325,000000,20.22,20.5,18.96,20,219904,0
+AKBA.US,D,20140326,000000,19.94,20,18.75,18.96,128900,0
+AKBA.US,D,20140327,000000,18.93,19.5,18.75,19.37,115572,0
+AKBA.US,D,20140328,000000,19.65,20.57,19.37,20,97172,0
+AKBA.US,D,20140331,000000,20.4,20.4,19.01,19.56,108901,0
+AKBA.US,D,20140401,000000,19.68,21.31,19.591,20.56,113947,0
+AKBA.US,D,20140402,000000,21.125,22.64,21,21.88,76086,0
+AKBA.US,D,20140403,000000,21.68,22.31,18.5,19.15,77422,0
+AKBA.US,D,20140404,000000,18.77,20.49,17.65,18.51,49645,0
+AKBA.US,D,20140407,000000,18.26,18.41,17.75,18,70146,0
+AKBA.US,D,20140408,000000,18.21,19.21,17.86,18.31,53669,0
+AKBA.US,D,20140409,000000,18.06,18.99,16.41,18.89,158822,0
+AKBA.US,D,20140410,000000,19.45,19.45,18,18.48,71406,0
+AKBA.US,D,20140411,000000,18.5,19.44,16.5,16.86,284422,0
+AKBA.US,D,20140414,000000,19.33,23.32,17.07,21.14,3065818,0
+AKBA.US,D,20140415,000000,20.8,22.5,20.02,22.26,807338,0
+AKBA.US,D,20140416,000000,23.38,26.35,22.35,24.7,1394868,0
+AKBA.US,D,20140417,000000,25.99,26.81,25.11,26.09,676743,0
+AKBA.US,D,20140421,000000,26.9,27.5,26,27.04,362044,0
+AKBA.US,D,20140422,000000,27.1,27.85,23.8,25.49,616087,0
+AKBA.US,D,20140423,000000,25.47,26.41,24.5,24.77,248807,0
+AKBA.US,D,20140424,000000,24.5,25.48,22.61,22.79,316784,0
+AKBA.US,D,20140425,000000,22.67,24.4,21.237,23,282582,0
+AKBA.US,D,20140428,000000,23.01,24.999,22.25,23,167858,0
+AKBA.US,D,20140429,000000,23.17,24.44,22.5,24.16,117960,0
+AKBA.US,D,20140430,000000,23.4,24.94,23.4,24.37,117715,0
+AKBA.US,D,20140501,000000,24.46,24.95,24.01,24.86,84833,0
+AKBA.US,D,20140502,000000,24.888,25.32,23.848,24.01,72235,0
+AKBA.US,D,20140505,000000,23.32,24.48,22.81,23.73,108346,0
+AKBA.US,D,20140506,000000,23.4,24.15,22.82,22.99,94389,0
+AKBA.US,D,20140507,000000,23.1,23.845,22.26,23.04,59966,0
+AKBA.US,D,20140508,000000,22.4,23.438,22.35,22.88,54218,0
+AKBA.US,D,20140509,000000,22.5,23.43,21.75,22.21,79744,0
+AKBA.US,D,20140512,000000,22.71,22.79,21,22.39,179614,0
+AKBA.US,D,20140513,000000,22.49,23.7,22.235,23.03,95052,0
+AKBA.US,D,20140514,000000,22.69,23.26,22.56,22.8,121578,0
+AKBA.US,D,20140515,000000,22.83,23.05,21.51,21.52,94979,0
+AKBA.US,D,20140516,000000,21.59,22.647,21.5,21.53,45150,0
+AKBA.US,D,20140519,000000,21.5,21.75,21.05,21.14,85040,0
+AKBA.US,D,20140520,000000,21.73,22.18,21.078,21.34,59981,0
+AKBA.US,D,20140521,000000,21.29,22.71,21.25,22.23,118984,0
+AKBA.US,D,20140522,000000,22.3,23.31,22.031,22.93,98675,0
+AKBA.US,D,20140523,000000,22.5,23.5,22.5,22.76,130810,0
+AKBA.US,D,20140527,000000,23.01,23.25,22.75,22.88,54459,0
+AKBA.US,D,20140528,000000,23.09,23.22,22.8,23.02,94585,0
+AKBA.US,D,20140529,000000,23.25,24,22.75,23.61,60305,0
+AKBA.US,D,20140530,000000,23.99,24.855,23.32,24.3,120030,0
+AKBA.US,D,20140602,000000,24.53,24.75,23.7,24.65,58658,0
+AKBA.US,D,20140603,000000,24.4,26.5,24.35,26.31,124892,0
+AKBA.US,D,20140604,000000,26.38,27.46,25.865,26.37,115854,0
+AKBA.US,D,20140605,000000,26.63,27.298,26.08,26.73,91624,0
+AKBA.US,D,20140606,000000,26.68,27.97,26.52,26.85,141446,0
+AKBA.US,D,20140609,000000,27.05,28.757,26.9,28.31,350573,0
+AKBA.US,D,20140610,000000,28,28.69,27.81,28.06,141000,0
+AKBA.US,D,20140611,000000,27.8,28.4,26.85,27.57,94796,0
+AKBA.US,D,20140612,000000,27.7,28.28,26.67,27.5,122630,0
+AKBA.US,D,20140613,000000,27.49,27.78,27.04,27.66,79073,0
+AKBA.US,D,20140616,000000,27.84,27.9,26.8,26.98,94288,0
+AKBA.US,D,20140617,000000,26.91,27.32,26.22,26.92,90238,0
+AKBA.US,D,20140618,000000,26.79,28.34,26.765,27.8,97222,0
+AKBA.US,D,20140619,000000,27.76,27.85,26.94,27.28,119487,0
+AKBA.US,D,20140620,000000,27.82,31,27.3,29.17,449845,0
+AKBA.US,D,20140623,000000,29.75,30.39,28.47,28.68,225549,0
+AKBA.US,D,20140624,000000,29.11,29.11,27.07,27.19,121442,0
+AKBA.US,D,20140625,000000,27.17,28.95,26.76,28.62,157955,0
+AKBA.US,D,20140626,000000,28.52,29.12,27.99,29.06,138475,0
+AKBA.US,D,20140627,000000,28.87,29.7,28.22,28.59,1240942,0
+AKBA.US,D,20140630,000000,29.07,29.67,27.02,27.79,195561,0
+AKBA.US,D,20140701,000000,27.9,28.12,27.12,28.02,119892,0
+AKBA.US,D,20140702,000000,27.93,28.2,27.28,27.77,64700,0
+AKBA.US,D,20140703,000000,27.95,28.33,27.58,28.05,39892,0
+AKBA.US,D,20140707,000000,27.9,27.96,25.235,25.48,173825,0
+AKBA.US,D,20140708,000000,25.4,25.945,23.406,24.24,182141,0
+AKBA.US,D,20140709,000000,24.04,24.89,23,23.6,131689,0
+AKBA.US,D,20140710,000000,22.83,24.69,22.83,24.27,173903,0
+AKBA.US,D,20140711,000000,24.21,24.88,24.2,24.77,89062,0
+AKBA.US,D,20140714,000000,25.38,26,24.91,25.26,204816,0
+AKBA.US,D,20140715,000000,25.25,25.25,23.77,24.33,207734,0
+AKBA.US,D,20140716,000000,24.24,24.68,23.5,23.95,116690,0
+AKBA.US,D,20140717,000000,23.78,24.27,23.33,23.49,156500,0
+AKBA.US,D,20140718,000000,23.45,23.904,23,23.57,183894,0
+AKBA.US,D,20140721,000000,23.47,23.478,22.8,23.11,65980,0
+AKBA.US,D,20140722,000000,23.25,23.905,23,23.27,80710,0
+AKBA.US,D,20140723,000000,23.34,23.99,22.88,23.19,82184,0
+AKBA.US,D,20140724,000000,23.19,23.8,23.19,23.64,90149,0
+AKBA.US,D,20140725,000000,23.54,23.96,23.07,23.36,149218,0
+AKBA.US,D,20140728,000000,23.37,23.57,22.22,22.33,169257,0
+AKBA.US,D,20140729,000000,22.33,23.41,22.2,23.24,155277,0
+AKBA.US,D,20140730,000000,23.47,23.802,22.53,22.84,100654,0
+AKBA.US,D,20140731,000000,22.57,23.014,22.02,22.14,103806,0
+AKBA.US,D,20140801,000000,22,22.31,21.07,21.44,79086,0
+AKBA.US,D,20140804,000000,22.5,22.5,20.502,20.84,110714,0
+AKBA.US,D,20140805,000000,21.1,21.21,20.49,20.88,59203,0
+AKBA.US,D,20140806,000000,20.76,22.416,20.76,21.57,44070,0
+AKBA.US,D,20140807,000000,21.74,21.79,20.66,21.03,61247,0
+AKBA.US,D,20140808,000000,21.43,21.805,20.8,21.69,73130,0
+AKBA.US,D,20140811,000000,21.76,22.66,21.46,22.6,95434,0
+AKBA.US,D,20140812,000000,22.4,22.77,21.56,22.16,105820,0
+AKBA.US,D,20140813,000000,22.25,22.765,21.68,22.57,119947,0
+AKBA.US,D,20140814,000000,22.056,24.27,22.056,24.01,127553,0
+AKBA.US,D,20140815,000000,24.25,26.49,23.68,25.8,163209,0
+AKBA.US,D,20140818,000000,25.89,26.77,25.15,25.97,149848,0
+AKBA.US,D,20140819,000000,26,26.35,23.87,24.27,90490,0
+AKBA.US,D,20140820,000000,24.12,24.31,23.31,23.42,77543,0
+AKBA.US,D,20140821,000000,23.5,23.71,22,22.31,148769,0
+AKBA.US,D,20140822,000000,22.07,22.54,21.74,22.36,136216,0
+AKBA.US,D,20140825,000000,22.51,23.14,21.981,22.92,107766,0
+AKBA.US,D,20140826,000000,23.02,23.75,22.761,23.31,66568,0
+AKBA.US,D,20140827,000000,23.28,23.41,22.58,22.65,49065,0
+AKBA.US,D,20140828,000000,22.32,22.72,21.81,21.85,76462,0
+AKBA.US,D,20140829,000000,22.08,22.63,21.85,22.51,95845,0
+AKBA.US,D,20140902,000000,22.81,23.16,22.31,22.62,120137,0
+AKBA.US,D,20140903,000000,22.86,23.633,22.34,23.42,107342,0
+AKBA.US,D,20140904,000000,23.46,23.69,22.13,22.59,109786,0
+AKBA.US,D,20140905,000000,22.37,22.79,22.14,22.5,80479,0
+AKBA.US,D,20140908,000000,22.41,22.64,22,22.3,135286,0
+AKBA.US,D,20140909,000000,22.02,22.49,22,22.11,145307,0
+AKBA.US,D,20140910,000000,22.04,22.12,21.38,21.8,125076,0
+AKBA.US,D,20140911,000000,21.57,22.39,21.55,21.76,127712,0
+AKBA.US,D,20140912,000000,21.94,21.97,20.95,21.08,105383,0
+AKBA.US,D,20140915,000000,21.07,21.12,20.11,20.46,101621,0
+AKBA.US,D,20140916,000000,20.35,21.5,20.1,21.44,182556,0
+AKBA.US,D,20140917,000000,21.5,22.73,21,22.53,119262,0
+AKBA.US,D,20140918,000000,22.71,23,22.32,22.49,59769,0
+AKBA.US,D,20140919,000000,22.64,22.85,21.82,21.87,95656,0
+AKBA.US,D,20140922,000000,21.7,21.7,20.69,20.75,172015,0
+AKBA.US,D,20140923,000000,20.47,20.55,20.11,20.25,122790,0
+AKBA.US,D,20140924,000000,20.15,21.06,20.15,20.86,71804,0
+AKBA.US,D,20140925,000000,20.81,21.78,20.515,21.52,127679,0
+AKBA.US,D,20140926,000000,21.67,23.08,21.35,22.83,102541,0
+AKBA.US,D,20140929,000000,22.61,22.89,22.07,22.75,52615,0
+AKBA.US,D,20140930,000000,22.66,23.41,22.02,22.13,134439,0
+AKBA.US,D,20141001,000000,21.49,21.7,20.52,20.7,185457,0
+AKBA.US,D,20141002,000000,20.7,21.14,20.3,20.72,103515,0
+AKBA.US,D,20141003,000000,20.9,21.04,20.53,20.7,56184,0
+AKBA.US,D,20141006,000000,20.44,21.62,20.35,21.34,107263,0
+AKBA.US,D,20141007,000000,21.01,21.24,20.7,20.89,64807,0
+AKBA.US,D,20141008,000000,20.87,21.42,20.38,21.27,86531,0
+AKBA.US,D,20141009,000000,21.15,21.22,20.55,20.75,72748,0
+AKBA.US,D,20141010,000000,20.69,21.07,20.36,20.81,113558,0
+AKBA.US,D,20141013,000000,20.82,20.82,20.1,20.14,142457,0
+AKBA.US,D,20141014,000000,20.17,20.57,18.35,19.95,271938,0
+AKBA.US,D,20141015,000000,20.08,20.83,19.13,20.67,156417,0
+AKBA.US,D,20141016,000000,20.75,20.83,19.55,20.6,127406,0
+AKBA.US,D,20141017,000000,21.44,21.75,20.19,20.49,178713,0
+AKBA.US,D,20141020,000000,20.4,20.75,20.05,20.43,186924,0
+AKBA.US,D,20141021,000000,20.63,20.705,20,20.17,187068,0
+AKBA.US,D,20141022,000000,19.8,19.98,19.32,19.54,96102,0
+AKBA.US,D,20141023,000000,19.74,19.74,19.11,19.27,94204,0
+AKBA.US,D,20141024,000000,19.31,20,19.28,19.72,54992,0
+AKBA.US,D,20141027,000000,17.8,18,11.85,13.97,2242596,0
+AKBA.US,D,20141028,000000,13.31,14.294,12.361,12.75,553723,0
+AKBA.US,D,20141029,000000,12.75,13.64,12.75,12.99,361664,0
+AKBA.US,D,20141030,000000,13.08,13.665,13.04,13.11,188721,0
+AKBA.US,D,20141031,000000,13.55,13.63,12.85,12.96,174985,0
+AKBA.US,D,20141103,000000,12.74,12.8,12.14,12.2,254840,0
+AKBA.US,D,20141104,000000,12.05,12.322,10.98,11,377593,0
+AKBA.US,D,20141105,000000,11.51,11.7,10.472,10.72,220515,0
+AKBA.US,D,20141106,000000,11,11,10.273,10.37,176076,0
+AKBA.US,D,20141107,000000,10.46,10.76,10.3,10.7,139050,0
+AKBA.US,D,20141110,000000,10.28,10.28,8.6,8.995,629584,0
+AKBA.US,D,20141111,000000,9.63,10.39,9.32,10.36,351554,0
+AKBA.US,D,20141112,000000,10.4,12.39,10.12,12.21,402020,0
+AKBA.US,D,20141113,000000,12.18,12.63,11.226,11.3,305482,0
+AKBA.US,D,20141114,000000,11.38,12.19,11.38,11.98,162543,0
+AKBA.US,D,20141117,000000,12.15,13.23,12.13,12.95,314587,0
+AKBA.US,D,20141118,000000,13.01,14.178,13.01,14.08,311093,0
+AKBA.US,D,20141119,000000,14.06,15.31,14.06,15.24,331356,0
+AKBA.US,D,20141120,000000,15.46,15.46,14.35,14.81,197706,0
+AKBA.US,D,20141121,000000,15.1,15.13,14.27,14.31,129116,0
+AKBA.US,D,20141124,000000,14.18,14.26,13.67,13.73,210652,0
+AKBA.US,D,20141125,000000,13.78,13.85,12.63,13.12,257661,0
+AKBA.US,D,20141126,000000,13.1,13.38,13.02,13.12,96927,0
+AKBA.US,D,20141128,000000,12.63,12.86,12.01,12.08,99598,0
+AKBA.US,D,20141201,000000,12.15,12.44,11.5,11.55,155786,0
+AKBA.US,D,20141202,000000,11.51,11.98,11.26,11.43,143268,0
+AKBA.US,D,20141203,000000,11.49,11.65,10.15,10.7,467831,0
+AKBA.US,D,20141204,000000,10.85,10.9,10.16,10.29,164132,0
+AKBA.US,D,20141205,000000,10.32,10.94,10.3,10.45,152190,0
+AKBA.US,D,20141208,000000,10.73,11.68,10.63,11.54,284120,0
+AKBA.US,D,20141209,000000,11.07,12.15,11.02,12.14,213535,0
+AKBA.US,D,20141210,000000,12.04,12.11,11.24,11.45,114759,0
+AKBA.US,D,20141211,000000,11.34,11.74,10.95,11.08,118283,0
+AKBA.US,D,20141212,000000,10.85,11.49,10.85,11.33,131642,0
+AKBA.US,D,20141215,000000,11.22,11.62,10.56,10.59,189143,0
+AKBA.US,D,20141216,000000,10.81,11.33,10.56,11.03,196276,0
+AKBA.US,D,20141217,000000,11.05,12.02,11.05,11.87,197936,0
+AKBA.US,D,20141218,000000,11.87,12.11,11.343,11.99,215259,0
+AKBA.US,D,20141219,000000,11.85,12.426,11.78,11.9,693795,0
+AKBA.US,D,20141222,000000,12.05,12.3,11.74,12.24,139883,0
+AKBA.US,D,20141223,000000,12.44,12.44,11.39,11.54,161819,0
+AKBA.US,D,20141224,000000,11.5,11.5,11.14,11.23,69253,0
+AKBA.US,D,20141226,000000,11.26,11.5,11.09,11.49,70340,0
+AKBA.US,D,20141229,000000,11.25,11.67,11.21,11.36,102587,0
+AKBA.US,D,20141230,000000,11.44,11.69,11.308,11.61,100202,0
+AKBA.US,D,20141231,000000,11.64,12,11.45,11.64,210710,0
+AKBA.US,D,20150102,000000,11.61,11.64,11.25,11.5,127674,0
+AKBA.US,D,20150105,000000,11.35,11.38,10.78,11.09,166148,0
+AKBA.US,D,20150106,000000,11.15,11.5,10.8,11.06,93342,0
+AKBA.US,D,20150107,000000,11.22,11.54,11.09,11.43,211854,0
+AKBA.US,D,20150108,000000,11.5,11.5,11.06,11.1,73776,0
+AKBA.US,D,20150109,000000,11.13,11.7,10.789,11.5,244793,0
+AKBA.US,D,20150112,000000,11.5,11.53,10.98,11.43,239297,0
+AKBA.US,D,20150113,000000,11.33,11.54,10.83,10.96,206709,0
+AKBA.US,D,20150114,000000,10.96,11.17,10.55,10.99,120568,0
+AKBA.US,D,20150115,000000,11.09,11.207,9.95,10.02,133233,0
+AKBA.US,D,20150116,000000,10.02,10.91,10,10.83,114736,0
+AKBA.US,D,20150120,000000,11.03,11.24,10.22,10.89,237285,0
+AKBA.US,D,20150121,000000,10.89,10.919,10.09,10.33,163684,0
+AKBA.US,D,20150122,000000,10.37,10.69,10.16,10.47,139861,0
+AKBA.US,D,20150123,000000,10.5,10.78,10.31,10.61,125012,0
+AKBA.US,D,20150126,000000,10.79,11.47,10.6,11.34,133045,0
+AKBA.US,D,20150127,000000,11.31,11.5,11.25,11.43,94720,0
+AKBA.US,D,20150128,000000,11.5,11.5,10.71,10.79,97888,0
+AKBA.US,D,20150129,000000,10.85,10.99,10.31,10.83,43613,0
+AKBA.US,D,20150130,000000,10.67,11.01,10.11,10.27,112341,0
+AKBA.US,D,20150202,000000,10.24,10.416,9.15,9.33,159404,0
+AKBA.US,D,20150203,000000,9.691,9.691,8.97,9.25,87184,0
+AKBA.US,D,20150204,000000,9.25,9.63,8.88,9.31,58084,0
+AKBA.US,D,20150205,000000,9.42,9.98,9.19,9.8,148743,0
+AKBA.US,D,20150206,000000,9.92,9.92,9.46,9.52,112371,0
+AKBA.US,D,20150209,000000,9.86,9.86,9.2,9.22,102824,0
+AKBA.US,D,20150210,000000,9.26,9.27,8.93,9.1,90965,0
+AKBA.US,D,20150211,000000,9.11,9.11,8.81,9,51298,0
+AKBA.US,D,20150212,000000,9.23,9.5,8.62,8.81,150936,0
+AKBA.US,D,20150213,000000,8.85,9.42,8.47,9.32,133994,0
+AKBA.US,D,20150217,000000,9.1051,9.59,9.1051,9.53,79565,0
+AKBA.US,D,20150218,000000,9.71,10.23,9.689,10.15,58996,0
+AKBA.US,D,20150219,000000,10.1,10.18,9.92,10.05,34267,0
+AKBA.US,D,20150220,000000,10.12,10.24,9.74,10.14,73369,0
+AKBA.US,D,20150223,000000,10.36,10.39,9.66,9.9,77593,0
+AKBA.US,D,20150224,000000,9.92,10.13,9.72,9.89,62724,0
+AKBA.US,D,20150225,000000,9.86,9.864,9.36,9.56,101073,0
+AKBA.US,D,20150226,000000,9.52,9.62,9.14,9.45,60360,0
+AKBA.US,D,20150227,000000,9.4,9.4,9.07,9.26,64418,0
+AKBA.US,D,20150302,000000,9.22,9.45,9.01,9.08,76800,0
+AKBA.US,D,20150303,000000,9.14,9.52,8.92,9.48,37200,0
+AKBA.US,D,20150304,000000,9.48,10.73,9.36,10.2,138600,0
+AKBA.US,D,20150305,000000,10.2,11.22,10.2,11.03,207700,0
+AKBA.US,D,20150306,000000,11.04,11.5,10.93,11.15,236600,0
+AKBA.US,D,20150309,000000,11.35,11.55,10.81,11.45,124600,0
+AKBA.US,D,20150310,000000,11.45,11.75,11.4,11.43,72600,0
+AKBA.US,D,20150311,000000,11.51,11.56,11.26,11.47,59700,0
+AKBA.US,D,20150312,000000,11.6,11.6,11.27,11.43,89000,0
+AKBA.US,D,20150313,000000,11.51,13.29,11.41,13.24,575900,0
+AKBA.US,D,20150316,000000,13.56,13.9,12.59,12.98,241400,0
+AKBA.US,D,20150317,000000,12.97,13.29,12.37,12.82,200400,0
+AKBA.US,D,20150318,000000,12.81,13.07,12.64,12.87,113300,0
+AKBA.US,D,20150319,000000,12.89,13.16,12.87,13,119600,0
+AKBA.US,D,20150320,000000,13.06,13.19,12.42,12.46,100600,0
+AKBA.US,D,20150323,000000,12.61,12.61,11.31,11.35,171100,0
+AKBA.US,D,20150324,000000,11.7,11.7,11.25,11.51,76600,0
+AKBA.US,D,20150325,000000,12.27,12.27,10.12,10.23,166000,0
+AKBA.US,D,20150326,000000,10.25,10.63,10.15,10.29,68900,0
+AKBA.US,D,20150327,000000,10.24,10.49,10.02,10.43,34500,0
+AKBA.US,D,20150330,000000,10.89,11.16,10.38,10.92,87900,0
+AKBA.US,D,20150331,000000,10.93,11.51,10.79,11.11,109300,0
+AKBA.US,D,20150401,000000,11.12,11.12,9.36,9.51,269700,0
+AKBA.US,D,20150402,000000,9.5,9.55,8.9,9.19,175600,0
+AKBA.US,D,20150406,000000,9.18,9.7,9.15,9.27,78000,0
+AKBA.US,D,20150407,000000,9.35,10.14,9.34,9.84,75153,0
+AKBA.US,D,20150408,000000,9.83,10.52,9.83,10.5,186000,0
+AKBA.US,D,20150409,000000,10.5,10.5,10.2,10.28,57675,0
+AKBA.US,D,20150410,000000,10.33,10.5,10.21,10.41,55000,0
+AKBA.US,D,20150413,000000,10.31,10.5,10.08,10.3,67700,0
+AKBA.US,D,20150414,000000,10.27,10.29,9.67,9.73,55600,0
+AKBA.US,D,20150415,000000,9.39,9.46,9.05,9.32,255456,0
+AKBA.US,D,20150416,000000,9.44,9.62,8.6,8.67,404185,0
+AKBA.US,D,20150417,000000,8.24,8.54,8.11,8.31,5618000,0
+AKBA.US,D,20150420,000000,8.5,8.64,8.15,8.5,726278,0
+AKBA.US,D,20150421,000000,8.58,8.6,8.17,8.32,481189,0
+AKBA.US,D,20150422,000000,8.26,8.45,8.18,8.39,392701,0
+AKBA.US,D,20150423,000000,8.5,8.79,8.33,8.75,650300,0
+AKBA.US,D,20150424,000000,8.79,8.94,8.65,8.67,772800,0
+AKBA.US,D,20150427,000000,8.72,8.87,8.27,8.47,627800,0
+AKBA.US,D,20150428,000000,8.46,8.56,8.01,8.25,670900,0
+AKBA.US,D,20150429,000000,8.26,8.45,8.05,8.25,357800,0
+AKBA.US,D,20150430,000000,8.21,8.28,7.51,7.67,911800,0
+AKBA.US,D,20150501,000000,7.76,8.05,7.4,7.85,558900,0
+AKBA.US,D,20150504,000000,7.9,8.28,7.75,7.92,280600,0
+AKBA.US,D,20150505,000000,7.98,8.14,7.82,7.85,226700,0
+AKBA.US,D,20150506,000000,7.97,8.23,7.43,7.54,230321,0
+AKBA.US,D,20150507,000000,7.6,7.67,7.27,7.49,215272,0
+AKBA.US,D,20150508,000000,7.59,7.72,7.46,7.56,152000,0
+AKBA.US,D,20150511,000000,7.79,8.09,7.61,7.88,238400,0
+AKBA.US,D,20150512,000000,7.98,7.99,7.51,7.81,234905,0
+AKBA.US,D,20150513,000000,7.86,7.9,7.51,7.71,207300,0
+AKBA.US,D,20150514,000000,8.06,8.41,7.91,8.05,731900,0
+AKBA.US,D,20150515,000000,8.13,8.34,7.98,8.19,544066,0
+AKBA.US,D,20150518,000000,8.24,8.59,8.12,8.24,396309,0
+AKBA.US,D,20150519,000000,8.38,8.38,8,8.23,240300,0
+AKBA.US,D,20150520,000000,8.25,8.35,8.06,8.16,196500,0
+AKBA.US,D,20150521,000000,8.24,8.27,8,8.14,247600,0
+AKBA.US,D,20150522,000000,8.09,8.16,7.95,8.13,208900,0
+AKBA.US,D,20150526,000000,8.08,8.196,7.76,7.97,235108,0
+AKBA.US,D,20150527,000000,7.99,8.27,7.9,8.25,243200,0
+AKBA.US,D,20150528,000000,8.28,8.348,7.99,8.24,226934,0
+AKBA.US,D,20150529,000000,8.3,8.44,7.83,7.86,418900,0
+AKBA.US,D,20150601,000000,7.91,8.02,7.44,7.81,280100,0
+AKBA.US,D,20150602,000000,7.76,8.04,7.56,7.94,162580,0
+AKBA.US,D,20150603,000000,8.02,8.15,7.81,7.99,186400,0
+AKBA.US,D,20150604,000000,7.91,8.23,7.86,8.23,142300,0
+AKBA.US,D,20150605,000000,8.18,8.6,7.98,8.48,439600,0
+AKBA.US,D,20150608,000000,8.52,8.7,8.12,8.17,285900,0
+AKBA.US,D,20150609,000000,8.15,8.29,7.75,7.83,322060,0
+AKBA.US,D,20150610,000000,7.87,7.95,7.65,7.86,159240,0
+AKBA.US,D,20150611,000000,7.85,7.91,7.69,7.76,127137,0
+AKBA.US,D,20150612,000000,7.7,8.06,7.61,7.91,134900,0
+AKBA.US,D,20150615,000000,8.07,8.37,7.84,8.08,278500,0
+AKBA.US,D,20150616,000000,8.02,8.37,7.89,8.24,243700,0
+AKBA.US,D,20150617,000000,8.3,8.3,7.98,8.02,201600,0
+AKBA.US,D,20150618,000000,8.1,8.31,8.01,8.28,249100,0
+AKBA.US,D,20150619,000000,8.24,8.32,7.98,7.99,324200,0
+AKBA.US,D,20150622,000000,8.56,9.95,8.44,9.58,2260600,0
+AKBA.US,D,20150623,000000,9.96,10.18,9.06,9.7,1049857,0
+AKBA.US,D,20150624,000000,9.67,9.67,9.1,9.3,403000,0
+AKBA.US,D,20150625,000000,9.31,9.52,9.01,9.41,462400,0
+AKBA.US,D,20150626,000000,9.51,9.76,9.23,9.57,2406300,0
+AKBA.US,D,20150629,000000,9.37,9.72,9.08,9.37,436700,0
+AKBA.US,D,20150630,000000,9.48,10.43,9.42,10.29,583321,0
+AKBA.US,D,20150701,000000,10.64,10.64,9.69,9.73,442500,0
+AKBA.US,D,20150702,000000,9.51,9.85,9.49,9.79,233900,0
+AKBA.US,D,20150706,000000,9.7,9.84,9.54,9.83,239200,0
+AKBA.US,D,20150707,000000,9.8,9.8,9.35,9.52,244100,0
+AKBA.US,D,20150708,000000,9.41,9.55,8.85,8.97,483100,0
+AKBA.US,D,20150709,000000,9.07,9.17,8.72,8.74,180600,0
+AKBA.US,D,20150710,000000,8.87,9.09,8.6,8.83,169800,0
+AKBA.US,D,20150713,000000,9,9.28,8.9,9.09,181800,0
+AKBA.US,D,20150714,000000,9.04,9.39,8.95,9.11,231436,0
+AKBA.US,D,20150715,000000,9.2,9.65,9.065,9.45,452245,0
+AKBA.US,D,20150716,000000,9.51,10,9.43,9.92,303700,0
+AKBA.US,D,20150717,000000,9.96,10.92,9.95,10.8,571700,0
+AKBA.US,D,20150720,000000,10.81,11.18,10.26,11,523800,0
+AKBA.US,D,20150721,000000,10.95,11.82,10.82,11.69,586100,0
+AKBA.US,D,20150722,000000,11.44,12.3,10.82,10.99,737100,0
+AKBA.US,D,20150723,000000,10.92,11.42,10.92,11.07,365200,0
+AKBA.US,D,20150724,000000,11,11,10.07,10.19,276400,0
+AKBA.US,D,20150727,000000,10.13,10.13,9.44,9.56,252000,0
+AKBA.US,D,20150728,000000,9.67,9.81,9.45,9.65,161400,0
+AKBA.US,D,20150729,000000,9.64,9.86,9.33,9.36,283300,0
+AKBA.US,D,20150730,000000,9.37,9.41,8.98,9.4,171700,0
+AKBA.US,D,20150731,000000,9.41,9.62,8.97,9.4,141500,0
+AKBA.US,D,20150803,000000,9.36,9.82,9.3,9.81,223517,0
+AKBA.US,D,20150804,000000,9.77,10.9,9.64,10.62,478100,0
+AKBA.US,D,20150805,000000,10.63,10.95,10.36,10.48,254900,0
+AKBA.US,D,20150806,000000,10.45,10.952,9.5,9.52,253731,0
+AKBA.US,D,20150807,000000,9.49,9.67,9.09,9.3,365800,0
+AKBA.US,D,20150810,000000,9.27,9.94,9.27,9.62,215100,0
+AKBA.US,D,20150811,000000,9.14,9.75,9.11,9.44,258830,0
+AKBA.US,D,20150812,000000,9.18,9.49,7.55,7.99,750100,0
+AKBA.US,D,20150813,000000,7.89,8.47,7.5,7.52,428300,0
+AKBA.US,D,20150814,000000,7.52,7.6,6.94,7.1,439200,0
+AKBA.US,D,20150817,000000,7.1,7.4,7,7.2,205200,0
+AKBA.US,D,20150818,000000,7.15,7.36,6.74,6.89,290700,0
+AKBA.US,D,20150819,000000,6.83,7.04,6.51,7.02,396500,0
+AKBA.US,D,20150820,000000,6.98,6.98,6.31,6.32,360700,0
+AKBA.US,D,20150821,000000,6.26,6.85,6.25,6.65,283800,0
+AKBA.US,D,20150824,000000,6.2,6.76,6.1,6.25,354267,0
+AKBA.US,D,20150825,000000,6.51,6.61,5.91,6.1,372000,0
+AKBA.US,D,20150826,000000,6.29,6.41,5.99,6.35,263600,0
+AKBA.US,D,20150827,000000,6.39,6.57,6.27,6.47,162800,0
+AKBA.US,D,20150828,000000,6.46,7.07,6.38,7,174800,0
+AKBA.US,D,20150831,000000,6.99,7.16,6.81,6.96,281200,0
+AKBA.US,D,20150901,000000,6.79,7.56,6.75,7.47,340300,0
+AKBA.US,D,20150902,000000,7.68,7.71,7.26,7.53,466000,0
+AKBA.US,D,20150903,000000,7.52,7.62,6.57,6.58,596900,0
+AKBA.US,D,20150904,000000,6.5,7.17,6.4,7.14,210700,0
+AKBA.US,D,20150908,000000,7.28,7.83,7.28,7.81,904700,0
+AKBA.US,D,20150909,000000,12.97,14.2,10.91,11.36,14770000,0
+AKBA.US,D,20150910,000000,11.25,11.4,9.45,9.67,4390143,0
+AKBA.US,D,20150911,000000,9.69,11.35,9.5,11.21,4502700,0
+AKBA.US,D,20150914,000000,11.12,11.21,10.16,10.56,1478500,0
+AKBA.US,D,20150915,000000,11,11.16,10.48,10.58,1094900,0
+AKBA.US,D,20150916,000000,10.55,10.83,10.24,10.8,719900,0
+AKBA.US,D,20150917,000000,10.74,11.59,10.5,10.9,870100,0
+AKBA.US,D,20150918,000000,10.71,11.35,10.68,11.33,1291900,0
+AKBA.US,D,20150921,000000,11.29,11.59,10.66,10.76,1060900,0
+AKBA.US,D,20150922,000000,10.6,11.31,10.41,11.15,716900,0
+AKBA.US,D,20150923,000000,11.12,11.57,10.81,11.18,466400,0
+AKBA.US,D,20150924,000000,11.09,11.43,10.96,11.15,603990,0
+AKBA.US,D,20150925,000000,11.28,11.55,10.42,10.58,885800,0
+AKBA.US,D,20150928,000000,10.45,10.78,9.59,9.6,719003,0
+AKBA.US,D,20150929,000000,9.76,10.4,9.45,9.55,391700,0
+AKBA.US,D,20150930,000000,9.76,9.91,9.33,9.66,382900,0
+AKBA.US,D,20151001,000000,9.61,9.78,8.73,8.98,463600,0
+AKBA.US,D,20151002,000000,8.71,9.91,8.5,9.82,608300,0
+AKBA.US,D,20151005,000000,9.85,10.18,9.5,10.09,848084,0
+AKBA.US,D,20151006,000000,10.12,10.52,9.68,10.34,534300,0
+AKBA.US,D,20151007,000000,10.2,10.6,9.82,10,502700,0
+AKBA.US,D,20151008,000000,9.85,10.12,9.48,9.93,447400,0
+AKBA.US,D,20151009,000000,9.89,10.63,9.78,10.56,404000,0
+AKBA.US,D,20151012,000000,10.55,10.6,10,10.08,220008,0
+AKBA.US,D,20151013,000000,10.02,10.52,9.62,9.65,193800,0
+AKBA.US,D,20151014,000000,9.74,10.05,9.47,9.89,308700,0
+AKBA.US,D,20151015,000000,9.89,10.67,9.83,10.62,325500,0
+AKBA.US,D,20151016,000000,10.67,11,10.32,10.63,410100,0
+AKBA.US,D,20151019,000000,10.49,11.03,10.27,10.96,602900,0
+AKBA.US,D,20151020,000000,10.87,10.93,10.29,10.37,285553,0
+AKBA.US,D,20151021,000000,10.54,10.92,10,10.63,383900,0
+AKBA.US,D,20151022,000000,10.71,10.71,9.13,9.47,962900,0
+AKBA.US,D,20151023,000000,9.55,9.64,8.54,9.1,597300,0
+AKBA.US,D,20151026,000000,9.09,9.45,8.81,8.84,278000,0
+AKBA.US,D,20151027,000000,8.76,9.38,8.76,9.2,329000,0
+AKBA.US,D,20151028,000000,9.18,9.7,8.88,9.63,226300,0
+AKBA.US,D,20151029,000000,9.56,9.93,8.96,9.07,524100,0
+AKBA.US,D,20151030,000000,9.1,9.46,8.81,8.92,238600,0
+AKBA.US,D,20151102,000000,8.91,10.01,8.88,9.93,387142,0
+AKBA.US,D,20151103,000000,9.94,10.44,9.84,10.28,381500,0
+AKBA.US,D,20151104,000000,10.33,10.45,10.08,10.24,129727,0
+AKBA.US,D,20151105,000000,10.23,10.25,9.9,9.94,109600,0
+AKBA.US,D,20151106,000000,9.97,10.49,9.68,10.23,287300,0
+AKBA.US,D,20151109,000000,9.89,10.15,8.91,8.97,547605,0
+AKBA.US,D,20151110,000000,8.91,8.91,7.91,8.53,635500,0
+AKBA.US,D,20151111,000000,8.45,8.84,8.21,8.73,170000,0
+AKBA.US,D,20151112,000000,8.66,9.01,8.43,8.54,187800,0
+AKBA.US,D,20151113,000000,8.45,8.71,8.17,8.3,136700,0
+AKBA.US,D,20151116,000000,8.31,8.55,8.12,8.43,164600,0
+AKBA.US,D,20151117,000000,8.41,8.84,8.32,8.54,196500,0
+AKBA.US,D,20151118,000000,8.6,9.08,8.51,9.06,243400,0
+AKBA.US,D,20151119,000000,9.02,9.2,8.71,8.88,196800,0
+AKBA.US,D,20151120,000000,8.93,9.58,8.79,9.5,217500,0
+AKBA.US,D,20151123,000000,9.49,9.92,9.21,9.42,355500,0
+AKBA.US,D,20151124,000000,9.35,10.1,9.35,10.05,261900,0
+AKBA.US,D,20151125,000000,10.03,10.23,9.95,10.18,148400,0
+AKBA.US,D,20151127,000000,10.24,11.05,10.14,10.9,284200,0
+AKBA.US,D,20151130,000000,10.9,10.95,10.46,10.73,223700,0
+AKBA.US,D,20151201,000000,10.81,10.81,10.13,10.22,309306,0
+AKBA.US,D,20151202,000000,10,10.2,9.85,9.96,286734,0
+AKBA.US,D,20151203,000000,9.98,10.165,9.86,9.87,348513,0
+AKBA.US,D,20151204,000000,9.87,9.94,9.58,9.88,124700,0
+AKBA.US,D,20151207,000000,10.17,10.76,10.09,10.48,390900,0
+AKBA.US,D,20151208,000000,10.3,10.82,10.19,10.23,268711,0
+AKBA.US,D,20151209,000000,10.14,10.27,9.88,9.89,215000,0
+AKBA.US,D,20151210,000000,9.88,10.22,9.73,10.11,182000,0
+AKBA.US,D,20151211,000000,9.95,10.16,9.65,9.75,193700,0
+AKBA.US,D,20151214,000000,11.24,12,10.3,10.44,2693686,0
+AKBA.US,D,20151215,000000,11.2,12.24,10.65,11.8,1306100,0
+AKBA.US,D,20151216,000000,12,12.16,11.26,12.05,448400,0
+AKBA.US,D,20151217,000000,11.97,12.19,11.27,11.69,331600,0
+AKBA.US,D,20151218,000000,11.62,12.63,11.6,12.35,654500,0
+AKBA.US,D,20151221,000000,12.33,12.69,12.08,12.22,254000,0
+AKBA.US,D,20151222,000000,12.33,12.336,11.92,12.01,241265,0
+AKBA.US,D,20151223,000000,12.06,12.32,11.72,12.21,176800,0
+AKBA.US,D,20151224,000000,12.34,12.46,12.01,12.18,215686,0
+AKBA.US,D,20151228,000000,12.14,12.2,11.78,11.9,490588,0
+AKBA.US,D,20151229,000000,12,12.19,11.81,12.01,356900,0
+AKBA.US,D,20151230,000000,12.06,12.85,11.92,12.7,419019,0
+AKBA.US,D,20151231,000000,12.71,13.2,12.5124,12.92,487432,0
+AKBA.US,D,20160104,000000,12.67,12.74,11.92,12.56,229952,0
+AKBA.US,D,20160105,000000,12,12.13,10.58,10.78,1287817,0
+AKBA.US,D,20160106,000000,10.45,10.55,9.55,9.6,1328965,0
+AKBA.US,D,20160107,000000,8.54,8.9,8.46,8.66,4911608,0
+AKBA.US,D,20160108,000000,8.77,9.04,8.51,8.51,1751922,0
+AKBA.US,D,20160111,000000,8.63,8.73,7.93,8.18,1134404,0
+AKBA.US,D,20160112,000000,8.37,8.49,7.77,8.26,552924,0
+AKBA.US,D,20160113,000000,8.22,8.58,7.7,7.79,681777,0
+AKBA.US,D,20160114,000000,7.9,8.27,7.55,8.04,493068,0
+AKBA.US,D,20160115,000000,7.76,7.94,7.51,7.75,854605,0
+AKBA.US,D,20160119,000000,7.91,8.08,7.45,7.78,820300,0
+AKBA.US,D,20160120,000000,7.26,8.21,7.26,8,606340,0
+AKBA.US,D,20160121,000000,7.91,8.21,7.48,7.51,689691,0
+AKBA.US,D,20160122,000000,7.44,7.89,7.3,7.77,746745,0
+AKBA.US,D,20160125,000000,7.83,8.17,7.7,7.86,525636,0
+AKBA.US,D,20160126,000000,7.97,8.075,7.45,7.69,453035,0
+AKBA.US,D,20160127,000000,7.7,7.8,7.44,7.49,402011,0
+AKBA.US,D,20160128,000000,7.54,7.735,7.3,7.35,396171,0
+AKBA.US,D,20160129,000000,7.31,7.64,7.19,7.33,949066,0
+AKBA.US,D,20160201,000000,7.3,7.85,7.19,7.74,334794,0
+AKBA.US,D,20160202,000000,7.56,7.66,7.33,7.45,204748,0
+AKBA.US,D,20160203,000000,7.44,7.63,7.2,7.59,293745,0
+AKBA.US,D,20160204,000000,7.5,8.117,7.5,7.71,180000,0
+AKBA.US,D,20160205,000000,7.64,7.87,7.3801,7.44,254117,0
+AKBA.US,D,20160208,000000,7.3,7.52,7.07,7.15,410504,0
+AKBA.US,D,20160209,000000,7.03,7.53,7.02,7.14,212595,0
+AKBA.US,D,20160210,000000,7.19,7.775,7.05,7.23,229043,0
+AKBA.US,D,20160211,000000,7.02,7.43,7.02,7.24,148820,0
+AKBA.US,D,20160212,000000,7.31,7.75,7.12,7.69,166453,0
+AKBA.US,D,20160216,000000,7.81,8.02,7.74,7.96,197756,0
+AKBA.US,D,20160217,000000,8.05,8.3099,7.8925,8.25,230010,0
+AKBA.US,D,20160218,000000,8.22,8.28,7.72,7.83,156333,0
+AKBA.US,D,20160219,000000,7.78,7.9336,7.5,7.85,165799,0
+AKBA.US,D,20160222,000000,7.85,8.15,7.68,7.7,222214,0
+AKBA.US,D,20160223,000000,7.72,7.93,7.27,7.32,332378,0
+AKBA.US,D,20160224,000000,7.19,7.47,7.02,7.45,180701,0
+AKBA.US,D,20160225,000000,7.46,7.68,7.22,7.45,87773,0
+AKBA.US,D,20160226,000000,7.48,7.6,7.3,7.47,115750,0
+AKBA.US,D,20160229,000000,7.5,7.66,7.28,7.31,141957,0
+AKBA.US,D,20160301,000000,7.42,7.69,7.2,7.51,219022,0
+AKBA.US,D,20160302,000000,7.59,7.805,7.315,7.64,250971,0
+AKBA.US,D,20160303,000000,7.61,7.81,7.51,7.65,200363,0
+AKBA.US,D,20160304,000000,7.61,8.03,7.48,7.82,212392,0
+AKBA.US,D,20160307,000000,7.76,8.32,7.75,8.17,216790,0
+AKBA.US,D,20160308,000000,8.1,8.26,7.92,7.94,185063,0
+AKBA.US,D,20160309,000000,7.94,8.41,7.52,8.3,658337,0
+AKBA.US,D,20160310,000000,8.42,8.7,8.17,8.25,536701,0
+AKBA.US,D,20160311,000000,8.25,8.7,8.25,8.66,490532,0
+AKBA.US,D,20160314,000000,8.87,8.88,8.46,8.76,367153,0
+AKBA.US,D,20160315,000000,8.24,8.9,7.58,8.45,1293689,0
+AKBA.US,D,20160316,000000,8.84,8.88,8.09,8.37,514196,0
+AKBA.US,D,20160317,000000,8.39,8.39,7.82,8.15,433609,0
+AKBA.US,D,20160318,000000,8.22,8.72,8.15,8.66,530796,0
+AKBA.US,D,20160321,000000,8.65,8.95,8.64,8.72,327527,0
+AKBA.US,D,20160322,000000,8.68,8.985,8.62,8.9,251676,0
+AKBA.US,D,20160323,000000,8.85,8.93,8.42,8.5,231298,0
+AKBA.US,D,20160324,000000,8.5,8.82,8.31,8.67,180897,0
+AKBA.US,D,20160328,000000,8.65,8.786,8.405,8.68,107249,0
+AKBA.US,D,20160329,000000,8.6,9.01,8.3674,9.01,341462,0
+AKBA.US,D,20160330,000000,9.08,9.25,8.78,8.92,382128,0
+AKBA.US,D,20160331,000000,8.94,9.38,8.878,9.01,439392,0
+AKBA.US,D,20160401,000000,8.91,9.35,8.781,9.3,287660,0
+AKBA.US,D,20160404,000000,9.3,9.73,9.29,9.54,270367,0
+AKBA.US,D,20160405,000000,9.4,9.82,9.3,9.62,255118,0
+AKBA.US,D,20160406,000000,9.62,9.99,9.62,9.785,264319,0
+AKBA.US,D,20160407,000000,9.76,9.95,9.614,9.68,192787,0
+AKBA.US,D,20160408,000000,9.72,9.72,9.35,9.56,104578,0
+AKBA.US,D,20160411,000000,9.63,9.75,9.38,9.53,114698,0
+AKBA.US,D,20160412,000000,9.51,9.75,9.2,9.49,149336,0
+AKBA.US,D,20160413,000000,9.55,9.8,9.39,9.73,222299,0
+AKBA.US,D,20160414,000000,9.75,9.98,9.51,9.89,147427,0
+AKBA.US,D,20160415,000000,9.82,9.98,9.55,9.94,166503,0
+AKBA.US,D,20160418,000000,9.84,9.95,9.62,9.69,119898,0
+AKBA.US,D,20160419,000000,9.72,9.85,9.37,9.42,90179,0
+AKBA.US,D,20160420,000000,9.4,9.57,9.17,9.33,131363,0
+AKBA.US,D,20160421,000000,9.35,9.85,9.34,9.55,137535,0
+AKBA.US,D,20160422,000000,9.53,9.77,9.32,9.69,119955,0
+AKBA.US,D,20160425,000000,9.71,9.738,9.45,9.55,68047,0
+AKBA.US,D,20160426,000000,9.51,9.64,9.2,9.4,184568,0
+AKBA.US,D,20160427,000000,9.41,9.4819,9.22,9.34,131883,0
+AKBA.US,D,20160428,000000,9.37,9.76,9.22,9.41,141399,0
+AKBA.US,D,20160429,000000,9.41,9.6,9.23,9.39,128425,0
+AKBA.US,D,20160502,000000,9.39,9.54,9.19,9.5,286513,0
+AKBA.US,D,20160503,000000,9.42,9.61,9.3,9.36,126733,0
+AKBA.US,D,20160504,000000,9.34,9.43,9.02,9.18,222562,0
+AKBA.US,D,20160505,000000,9.2,9.22,9.01,9.04,234541,0
+AKBA.US,D,20160506,000000,8.54,8.89,7.6,8.36,789199,0
+AKBA.US,D,20160509,000000,8.28,8.64,8.2,8.27,263002,0
+AKBA.US,D,20160510,000000,8.28,8.51,8.21,8.34,354361,0
+AKBA.US,D,20160511,000000,8.29,8.5,7.98,8.01,204680,0
+AKBA.US,D,20160512,000000,8.08,8.08,7.55,7.71,216979,0
+AKBA.US,D,20160513,000000,7.66,7.9,7.66,7.78,117870,0
+AKBA.US,D,20160516,000000,7.77,8.255,7.72,8.23,153749,0
+AKBA.US,D,20160517,000000,8.18,8.41,8.02,8.09,202339,0
+AKBA.US,D,20160518,000000,8.01,8.305,8.01,8.21,104536,0
+AKBA.US,D,20160519,000000,8.17,8.3,7.92,8.06,66096,0
+AKBA.US,D,20160520,000000,8.07,8.36,7.98,8.25,119373,0
+AKBA.US,D,20160523,000000,8.24,8.59,8.18,8.4,117203,0
+AKBA.US,D,20160524,000000,8.41,8.71,8.285,8.62,183528,0
+AKBA.US,D,20160525,000000,8.63,9.15,8.49,8.93,439717,0
+AKBA.US,D,20160526,000000,8.95,8.97,8.56,8.83,143787,0
+AKBA.US,D,20160527,000000,8.87,8.92,8.64,8.8,153884,0
+AKBA.US,D,20160531,000000,8.81,9.1,8.75,8.91,251808,0
+AKBA.US,D,20160601,000000,8.9,9.05,8.83,9,148427,0
+AKBA.US,D,20160602,000000,8.8723,9.18,8.8723,9.08,228437,0
+AKBA.US,D,20160603,000000,9.08,9.08,8.54,8.84,161502,0
+AKBA.US,D,20160606,000000,8.85,8.98,8.655,8.76,196192,0
+AKBA.US,D,20160607,000000,8.67,8.78,8.51,8.6,221602,0
+AKBA.US,D,20160608,000000,8.59,8.75,8.48,8.66,156187,0
+AKBA.US,D,20160609,000000,8.6,8.72,8.45,8.48,124810,0
+AKBA.US,D,20160610,000000,8.4,8.55,8.3,8.38,85515,0
+AKBA.US,D,20160613,000000,8.31,8.6,8.23,8.41,149418,0
+AKBA.US,D,20160614,000000,8.37,8.55,8.22,8.35,119275,0
+AKBA.US,D,20160615,000000,8.35,8.7,8.35,8.49,99815,0
+AKBA.US,D,20160616,000000,8.41,8.63,8.32,8.56,100614,0
+AKBA.US,D,20160617,000000,8.56,8.56,7.91,7.96,303259,0
+AKBA.US,D,20160620,000000,7.99,7.99,7.23,7.58,741803,0
+AKBA.US,D,20160621,000000,7.58,7.6,7.25,7.41,447036,0
+AKBA.US,D,20160622,000000,7.33,7.69,7.1004,7.32,393602,0
+AKBA.US,D,20160623,000000,7.33,7.79,7.33,7.79,172027,0
+AKBA.US,D,20160624,000000,7.3,7.69,7.1101,7.47,175164,0
+AKBA.US,D,20160627,000000,7.23,7.45,7,7.24,238635,0
+AKBA.US,D,20160628,000000,7.23,7.79,7.23,7.67,203826,0
+AKBA.US,D,20160629,000000,7.76,7.76,7.31,7.42,326693,0
+AKBA.US,D,20160630,000000,7.43,7.54,7.3,7.48,129650,0
+AKBA.US,D,20160701,000000,7.52,7.81,7.31,7.63,110299,0
+AKBA.US,D,20160705,000000,7.55,7.8499,7.36,7.5,160016,0
+AKBA.US,D,20160706,000000,7.48,7.99,7.36,7.96,110085,0
+AKBA.US,D,20160707,000000,8.03,8.18,7.89,8.1,154690,0
+AKBA.US,D,20160708,000000,8.13,8.83,8.11,8.8,243172,0
+AKBA.US,D,20160711,000000,8.81,8.96,8.66,8.69,168085,0
+AKBA.US,D,20160712,000000,8.72,8.94,8.7,8.87,183180,0
+AKBA.US,D,20160713,000000,8.93,9.01,8.75,8.79,520010,0
+AKBA.US,D,20160714,000000,8.83,8.88,8.365,8.57,374325,0
+AKBA.US,D,20160715,000000,8.64,8.77,8.08,8.56,128601,0
+AKBA.US,D,20160718,000000,8.6,8.65,8.35,8.45,97067,0
+AKBA.US,D,20160719,000000,8.45,8.47,8.17,8.2,73207,0
+AKBA.US,D,20160720,000000,8.21,8.5,8.15,8.46,84182,0
+AKBA.US,D,20160721,000000,8.47,8.73,8.47,8.6,100281,0
+AKBA.US,D,20160722,000000,8.61,8.88,8.47,8.62,123755,0
+AKBA.US,D,20160725,000000,8.6,8.73,8.4838,8.57,68491,0
+AKBA.US,D,20160726,000000,8.55,8.73,8.5,8.71,83570,0
+AKBA.US,D,20160727,000000,8.71,9.21,8.71,9.18,231224,0
+AKBA.US,D,20160728,000000,9.17,9.18,8.91,9.01,115572,0
+AKBA.US,D,20160729,000000,9.01,9.01,8.83,8.95,97374,0
+AKBA.US,D,20160801,000000,8.94,9.21,8.83,8.98,144243,0
+AKBA.US,D,20160802,000000,8.96,9.1065,8.6,8.75,678257,0
+AKBA.US,D,20160803,000000,8.74,9,8.74,8.89,146946,0
+AKBA.US,D,20160804,000000,8.95,9.1,8.6,8.64,108553,0
+AKBA.US,D,20160805,000000,8.68,9.03,8.65,8.81,227574,0
+AKBA.US,D,20160808,000000,8.85,9.06,8.7,8.73,96662,0
+AKBA.US,D,20160809,000000,8.42,8.57,7.76,8,452547,0
+AKBA.US,D,20160810,000000,8.16,8.16,7.64,7.89,279440,0
+AKBA.US,D,20160811,000000,7.92,8.09,7.73,7.95,203451,0
+AKBA.US,D,20160812,000000,7.96,8.13,7.96,8.08,142169,0
+AKBA.US,D,20160815,000000,8.08,8.32,8.05,8.08,104783,0
+AKBA.US,D,20160816,000000,8.03,8.11,7.9,8,79517,0
+AKBA.US,D,20160817,000000,7.91,8,7.86,7.9,92466,0
+AKBA.US,D,20160818,000000,7.9,8.15,7.845,7.98,47315,0
+AKBA.US,D,20160819,000000,7.95,8.11,7.82,7.95,100461,0
+AKBA.US,D,20160822,000000,7.99,8.35,7.9,8.22,143299,0
+AKBA.US,D,20160823,000000,8.29,8.46,8.04,8.42,90962,0
+AKBA.US,D,20160824,000000,8.44,8.58,7.9621,8.04,127793,0
+AKBA.US,D,20160825,000000,8.02,8.28,7.93,8.09,79579,0
+AKBA.US,D,20160826,000000,8.16,8.23,7.9,8.11,119951,0
+AKBA.US,D,20160829,000000,8.03,8.23,7.9,8.12,91677,0
+AKBA.US,D,20160830,000000,8.1,8.32,8,8.3,96644,0
+AKBA.US,D,20160831,000000,8.28,8.4,7.89,8.13,133042,0
+AKBA.US,D,20160901,000000,8.12,8.17,7.95,8.11,81505,0
+AKBA.US,D,20160902,000000,8.13,8.23,7.91,8.23,72753,0
+AKBA.US,D,20160906,000000,8.23,8.5,8.15,8.38,491833,0
+AKBA.US,D,20160907,000000,8.44,8.61,8.23,8.45,160970,0
+AKBA.US,D,20160908,000000,8.46,8.53,8.15,8.405,107126,0
+AKBA.US,D,20160909,000000,8.23,8.39,8.181,8.28,168306,0
+AKBA.US,D,20160912,000000,8.2,8.52,8.2,8.49,108543,0
+AKBA.US,D,20160913,000000,8.37,8.5,8.2001,8.36,51414,0
+AKBA.US,D,20160914,000000,8.37,8.66,8.23,8.54,91920,0
+AKBA.US,D,20160915,000000,8.55,8.68,8.41,8.57,179433,0
+AKBA.US,D,20160916,000000,8.58,9.01,8.5,8.98,388033,0
+AKBA.US,D,20160919,000000,9.25,9.36,8.82,9.06,211056,0
+AKBA.US,D,20160920,000000,9.17,9.36,9.06,9.25,435573,0
+AKBA.US,D,20160921,000000,9.25,9.35,8.9,9.325,175219,0
+AKBA.US,D,20160922,000000,9.35,9.38,9.16,9.25,139122,0
+AKBA.US,D,20160923,000000,9.33,9.33,8.95,9.14,91173,0
+AKBA.US,D,20160926,000000,9.1,9.2899,8.95,8.98,112157,0
+AKBA.US,D,20160927,000000,9,9.25,8.95,9.09,79267,0
+AKBA.US,D,20160928,000000,9.08,9.14,8.9399,9.08,108897,0
+AKBA.US,D,20160929,000000,9.13,9.25,8.7,8.72,125671,0
+AKBA.US,D,20160930,000000,8.77,9.085,8.56,9.03,99986,0
+AKBA.US,D,20161003,000000,9.08,9.13,8.84,8.96,71112,0
+AKBA.US,D,20161004,000000,9.01,9.08,8.92,8.96,51816,0
+AKBA.US,D,20161005,000000,9.05,9.11,8.71,9.06,77403,0
+AKBA.US,D,20161006,000000,9.03,9.06,8.8,8.87,83506,0
+AKBA.US,D,20161007,000000,8.87,8.94,8.7001,8.86,100363,0
+AKBA.US,D,20161010,000000,8.9,9.1,8.84,9.08,128882,0
+AKBA.US,D,20161011,000000,8.97,9.01,8.6102,8.76,76815,0
+AKBA.US,D,20161012,000000,8.74,8.77,8.27,8.43,70925,0
+AKBA.US,D,20161013,000000,8.32,8.5,8.23,8.28,84294,0
+AKBA.US,D,20161014,000000,8.37,8.46,7.74,8.1,147846,0
+AKBA.US,D,20161017,000000,8.08,8.08,7.91,7.96,76441,0
+AKBA.US,D,20161018,000000,8.07,8.2,7.74,8.03,90060,0
+AKBA.US,D,20161019,000000,8.07,8.11,7.88,8.02,103214,0
+AKBA.US,D,20161020,000000,8,8.34,7.89,8.2,110189,0
+AKBA.US,D,20161021,000000,8.13,8.25,8.03,8.09,57659,0
+AKBA.US,D,20161024,000000,8.14,8.14,7.86,7.89,52528,0
+AKBA.US,D,20161025,000000,7.91,7.92,7.71,7.81,53181,0
+AKBA.US,D,20161026,000000,7.81,7.8201,7.67,7.71,66750,0
+AKBA.US,D,20161027,000000,7.78,7.86,7.53,7.63,90748,0
+AKBA.US,D,20161028,000000,7.59,7.705,7.4,7.58,122813,0
+AKBA.US,D,20161031,000000,7.61,7.84,7.43,7.52,100714,0
+AKBA.US,D,20161101,000000,7.5,7.59,7.43,7.49,88135,0
+AKBA.US,D,20161102,000000,7.48,7.74,7.31,7.33,99053,0
+AKBA.US,D,20161103,000000,7.38,7.5,7.16,7.19,125305,0
+AKBA.US,D,20161104,000000,7.24,7.59,7.24,7.37,124451,0
+AKBA.US,D,20161107,000000,7.57,7.87,7.44,7.84,159542,0
+AKBA.US,D,20161108,000000,7.84,7.98,7.67,7.8,109770,0
+AKBA.US,D,20161109,000000,8.21,8.65,7.9,8.63,265664,0
+AKBA.US,D,20161110,000000,8.83,9.2,8.57,8.61,356405,0
+AKBA.US,D,20161111,000000,8.66,8.88,8.4,8.77,372078,0
+AKBA.US,D,20161114,000000,8.87,8.96,8.74,8.9,448764,0
+AKBA.US,D,20161115,000000,9.14,9.14,8.63,8.65,247806,0
+AKBA.US,D,20161116,000000,8.6,8.99,8.57,8.85,188103,0
+AKBA.US,D,20161117,000000,8.72,9.04,8.72,8.98,252137,0
+AKBA.US,D,20161118,000000,9.03,9.04,8.84,8.96,135989,0
+AKBA.US,D,20161121,000000,8.93,9.02,8.81,8.99,111090,0
+AKBA.US,D,20161122,000000,9,9.05,8.88,8.98,120984,0
+AKBA.US,D,20161123,000000,8.89,9.1,8.77,9.09,126275,0
+AKBA.US,D,20161125,000000,9.17,9.17,9,9.09,46098,0
+AKBA.US,D,20161128,000000,9.06,9.06,8.8,8.91,105908,0
+AKBA.US,D,20161129,000000,8.95,8.98,8.79,8.84,65182,0
+AKBA.US,D,20161130,000000,8.89,9,8.6,8.61,69901,0
+AKBA.US,D,20161201,000000,8.65,8.79,8.45,8.48,92842,0
+AKBA.US,D,20161202,000000,8.47,8.6,8.22,8.47,65530,0
+AKBA.US,D,20161205,000000,8.56,8.75,8.445,8.5,113109,0
+AKBA.US,D,20161206,000000,8.52,8.63,8.445,8.56,105247,0
+AKBA.US,D,20161207,000000,8.42,8.49,8.13,8.38,84824,0
+AKBA.US,D,20161208,000000,8.37,8.53,8.26,8.52,111466,0
+AKBA.US,D,20161209,000000,8.61,8.79,8.53,8.57,114997,0
+AKBA.US,D,20161212,000000,8.47,8.59,8.3,8.33,133104,0
+AKBA.US,D,20161213,000000,8.34,8.535,8.1883,8.25,124812,0
+AKBA.US,D,20161214,000000,8.16,8.25,7.78,7.87,211555,0
+AKBA.US,D,20161215,000000,7.88,8.15,7.7972,8.07,192954,0
+AKBA.US,D,20161216,000000,8.09,8.34,8.09,8.3,261033,0
+AKBA.US,D,20161219,000000,8.26,8.525,8.26,8.35,106190,0
+AKBA.US,D,20161220,000000,10.6,10.7,9.36,9.97,2651127,0
+AKBA.US,D,20161221,000000,9.99,11.07,9.8701,10.19,906564,0
+AKBA.US,D,20161222,000000,10.19,10.7343,9.97,10.09,472699,0
+AKBA.US,D,20161223,000000,10.06,10.6,10.06,10.6,394840,0
+AKBA.US,D,20161227,000000,10.93,10.97,10.27,10.27,251896,0
+AKBA.US,D,20161228,000000,10.35,10.62,10.12,10.3,227483,0
+AKBA.US,D,20161229,000000,10.3,10.59,10.2313,10.35,104026,0
+AKBA.US,D,20161230,000000,10.41,10.52,10.24,10.41,159894,0
+AKBA.US,D,20170103,000000,10.66,10.67,9.92,10.5,371882,0
+AKBA.US,D,20170104,000000,10.61,10.6915,10.43,10.5,312039,0
+AKBA.US,D,20170105,000000,10.5,10.62,10.28,10.55,309669,0
+AKBA.US,D,20170106,000000,10.45,10.6601,10.45,10.55,407290,0
+AKBA.US,D,20170109,000000,10.52,10.65,10.44,10.48,232476,0
+AKBA.US,D,20170110,000000,10.48,10.555,10.26,10.47,148754,0
+AKBA.US,D,20170111,000000,10.29,10.45,9.9,10.19,357820,0
+AKBA.US,D,20170112,000000,10.13,10.25,9.83,10.05,273583,0
+AKBA.US,D,20170113,000000,10.11,10.24,9.86,9.94,187152,0
+AKBA.US,D,20170117,000000,9.93,10.12,9.62,9.7,176902,0
+AKBA.US,D,20170118,000000,9.73,9.81,9.62,9.73,167279,0
+AKBA.US,D,20170119,000000,9.74,9.76,9.41,9.53,163074,0
+AKBA.US,D,20170120,000000,9.54,9.68,9.4,9.53,113610,0
+AKBA.US,D,20170123,000000,9.43,9.5,9.07,9.28,152650,0
+AKBA.US,D,20170124,000000,9.29,9.652,8.96,9.49,352859,0
+AKBA.US,D,20170125,000000,9.48,9.7,9.38,9.67,139476,0
+AKBA.US,D,20170126,000000,9.67,9.81,9.56,9.78,155732,0
+AKBA.US,D,20170127,000000,9.78,9.92,9.71,9.88,159428,0
+AKBA.US,D,20170130,000000,9.83,10,9.6,9.8,183114,0
+AKBA.US,D,20170131,000000,9.7,10.1,9.58,10.03,197486,0
+AKBA.US,D,20170201,000000,10.05,10.05,9.8,9.91,114683,0
+AKBA.US,D,20170202,000000,9.86,9.86,9.51,9.66,188713,0
+AKBA.US,D,20170203,000000,9.75,10,9.67,10,95567,0
+AKBA.US,D,20170206,000000,9.97,10.09,9.91,10.01,284031,0
+AKBA.US,D,20170207,000000,10,10.07,9.78,9.88,159178,0
+AKBA.US,D,20170208,000000,9.81,9.81,9.6,9.69,118654,0
+AKBA.US,D,20170209,000000,9.74,9.89,9.66,9.84,131220,0
+AKBA.US,D,20170210,000000,9.85,9.99,9.63,9.86,135694,0
+AKBA.US,D,20170213,000000,9.95,10.23,9.82,9.99,486582,0
+AKBA.US,D,20170214,000000,10.11,10.2399,10.01,10.14,240374,0
+AKBA.US,D,20170215,000000,10.26,10.7,10.17,10.42,471477,0
+AKBA.US,D,20170216,000000,10.46,10.6,10.22,10.52,213837,0
+AKBA.US,D,20170217,000000,10.5,10.5,10.31,10.4,242769,0
+AKBA.US,D,20170221,000000,10.27,10.4592,9.93,10.14,164113,0
+AKBA.US,D,20170222,000000,10.13,10.15,9.955,10.01,119442,0
+AKBA.US,D,20170223,000000,9.99,10,9.78,9.93,125960,0
+AKBA.US,D,20170224,000000,9.85,9.98,9.775,9.94,128758,0
+AKBA.US,D,20170227,000000,9.91,10.24,9.91,10.16,208063,0
+AKBA.US,D,20170228,000000,10.2,10.24,9.95,10.02,207138,0
+AKBA.US,D,20170301,000000,10.18,10.25,9.94,10.2,215642,0
+AKBA.US,D,20170302,000000,10.15,10.55,9.99,10.13,247958,0
+AKBA.US,D,20170303,000000,10.17,10.27,10,10.23,188961,0
+AKBA.US,D,20170306,000000,10.11,10.3,9.9906,10.2501,429379,0
+AKBA.US,D,20170307,000000,9.8,9.82,8.5801,8.94,1323759,0
+AKBA.US,D,20170308,000000,9.08,9.11,8.65,8.96,383542,0
+AKBA.US,D,20170309,000000,9.02,9.32,8.96,9.26,296758,0
+AKBA.US,D,20170310,000000,9.36,9.44,9.1,9.28,360460,0
+AKBA.US,D,20170313,000000,9.2,9.4,9.13,9.31,427554,0
+AKBA.US,D,20170314,000000,9.27,9.27,9.01,9.14,267462,0
+AKBA.US,D,20170315,000000,9.16,9.45,9.1,9.28,198664,0
+AKBA.US,D,20170316,000000,9.32,9.54,9.13,9.31,157653,0
+AKBA.US,D,20170317,000000,9.24,9.37,9.16,9.26,195656,0
+AKBA.US,D,20170320,000000,9.27,9.35,9.13,9.26,119271,0
+AKBA.US,D,20170321,000000,9.29,9.31,8.8521,8.96,340391,0
+AKBA.US,D,20170322,000000,8.94,9.16,8.92,9.13,144825,0
+AKBA.US,D,20170323,000000,9.1,9.22,9.02,9.1,141870,0
+AKBA.US,D,20170324,000000,9.14,9.38,9.05,9.11,161475,0
+AKBA.US,D,20170327,000000,9.03,9.25,9.03,9.23,120473,0
+AKBA.US,D,20170328,000000,9.28,9.2988,9,9.16,145726,0
+AKBA.US,D,20170329,000000,9.17,9.21,9.1,9.14,112742,0
+AKBA.US,D,20170330,000000,9.16,9.25,9.05,9.23,194836,0
+AKBA.US,D,20170331,000000,9.21,9.29,9.18,9.2,103722,0
+AKBA.US,D,20170403,000000,9.21,9.24,8.94,8.97,317323,0
+AKBA.US,D,20170404,000000,8.96,9.02,8.69,8.8,289520,0
+AKBA.US,D,20170405,000000,8.84,9.18,8.76,9.09,331526,0
+AKBA.US,D,20170406,000000,9.1,9.17,8.83,9.15,189787,0
+AKBA.US,D,20170407,000000,9.13,9.19,9.02,9.18,220417,0
+AKBA.US,D,20170410,000000,9.18,9.38,9.17,9.25,169047,0
+AKBA.US,D,20170411,000000,9.23,9.29,9.0761,9.19,104183,0
+AKBA.US,D,20170412,000000,9.17,9.24,9.08,9.1,85977,0
+AKBA.US,D,20170413,000000,9.09,9.24,9.05,9.07,85426,0
+AKBA.US,D,20170417,000000,9.06,9.13,9.02,9.06,99460,0
+AKBA.US,D,20170418,000000,9.04,9.12,9,9.09,129722,0
+AKBA.US,D,20170419,000000,9.11,9.2,9.0301,9.12,140132,0
+AKBA.US,D,20170420,000000,9.14,9.22,9.05,9.13,136117,0
+AKBA.US,D,20170421,000000,9.11,9.29,9.03,9.1,178498,0
+AKBA.US,D,20170424,000000,9.2,9.4,9.16,9.31,171636,0
+AKBA.US,D,20170425,000000,9.38,9.53,9.34,9.37,509612,0
+AKBA.US,D,20170426,000000,11.94,13.94,11.0801,12.5,20868417,0
+AKBA.US,D,20170427,000000,12.6,13.49,12.5542,13.23,4809312,0
+AKBA.US,D,20170428,000000,13.36,13.92,13,13.18,2482892,0
+AKBA.US,D,20170501,000000,13.16,13.39,12.79,13.04,1039973,0
+AKBA.US,D,20170502,000000,12.99,13.09,12.21,12.8,746167,0
+AKBA.US,D,20170503,000000,12.7,12.95,12.61,12.79,460900,0
+AKBA.US,D,20170504,000000,12.81,12.93,12.541,12.8,295809,0
+AKBA.US,D,20170505,000000,12.88,12.88,12.47,12.62,306904,0
+AKBA.US,D,20170508,000000,12.62,12.8,12.33,12.42,357866,0
+AKBA.US,D,20170509,000000,12.4,12.51,12.28,12.44,331877,0
+AKBA.US,D,20170510,000000,12.1,12.38,11.79,12.13,737422,0
+AKBA.US,D,20170511,000000,12,12.27,11.91,12.16,462439,0
+AKBA.US,D,20170512,000000,12.17,12.73,12.12,12.69,496638,0
+AKBA.US,D,20170515,000000,12.73,13,12.66,12.9,788177,0
+AKBA.US,D,20170516,000000,14.86,15.88,14.68,15.01,6657598,0
+AKBA.US,D,20170517,000000,14.9,14.95,14.07,14.43,1527912,0
+AKBA.US,D,20170518,000000,14.47,14.73,14.05,14.39,728525,0
+AKBA.US,D,20170519,000000,14.42,14.72,14.14,14.25,426054,0
+AKBA.US,D,20170522,000000,14.24,14.325,13.7,13.93,425169,0
+AKBA.US,D,20170523,000000,13.9,14.039,13.64,13.95,389937,0
+AKBA.US,D,20170524,000000,13.92,14.26,13.7,14.24,435211,0
+AKBA.US,D,20170525,000000,14.3,14.37,13.84,13.85,317713,0
+AKBA.US,D,20170526,000000,13.8,13.831,13.36,13.43,321121,0
+AKBA.US,D,20170530,000000,13.37,13.52,13.02,13.47,297904,0
+AKBA.US,D,20170531,000000,13.53,13.65,13.15,13.4,224598,0
+AKBA.US,D,20170601,000000,13.5,13.56,13.22,13.5,313774,0
+AKBA.US,D,20170602,000000,13.51,14.03,13.47,13.82,283204,0
+AKBA.US,D,20170605,000000,13.77,13.83,13.13,13.2,291682,0
+AKBA.US,D,20170606,000000,13.15,13.43,13.05,13.38,275332,0
+AKBA.US,D,20170607,000000,13.36,13.47,13,13.2,245475,0
+AKBA.US,D,20170608,000000,13.16,13.59,13.12,13.44,218070,0
+AKBA.US,D,20170609,000000,13.46,14.17,13.28,13.92,439836,0
+AKBA.US,D,20170612,000000,13.95,14.36,13.67,13.81,391094,0
+AKBA.US,D,20170613,000000,13.82,14.26,13.761,14.1,267727,0
+AKBA.US,D,20170614,000000,14.11,14.75,14.11,14.33,370839,0
+AKBA.US,D,20170615,000000,14.23,14.42,13.88,14.37,434749,0
+AKBA.US,D,20170616,000000,14.23,14.54,13.91,14.11,1216118,0
+AKBA.US,D,20170619,000000,14.01,14.78,14.01,14.61,305696,0
+AKBA.US,D,20170620,000000,14.66,15.4,14.57,15.1,355931,0
+AKBA.US,D,20170621,000000,15.15,15.98,15.15,15.84,805128,0
+AKBA.US,D,20170622,000000,15.88,16.54,15.88,16.49,935501,0
+AKBA.US,D,20170623,000000,16.51,16.52,15.93,16.35,1428784,0
+AKBA.US,D,20170626,000000,16.49,16.49,15.96,16.3,357669,0
+AKBA.US,D,20170627,000000,16.24,16.44,15.63,15.69,327402,0
+AKBA.US,D,20170628,000000,15.75,16.15,15.375,15.5,536549,0
+AKBA.US,D,20170629,000000,14.5,15.14,14.32,15.1,2109579,0
+AKBA.US,D,20170630,000000,15.12,15.25,14.35,14.37,773157,0
+AKBA.US,D,20170703,000000,14.27,14.655,14.1,14.58,295382,0
+AKBA.US,D,20170705,000000,14.59,14.73,14.43,14.53,446791,0
+AKBA.US,D,20170706,000000,14.45,14.59,14.36,14.46,473872,0
+AKBA.US,D,20170707,000000,14.49,14.56,14.09,14.21,607648,0
+AKBA.US,D,20170710,000000,14.2,14.22,13.85,14,528773,0
+AKBA.US,D,20170711,000000,13.97,14.305,13.81,13.98,459781,0
+AKBA.US,D,20170712,000000,14.22,14.26,14.05,14.1,504493,0
+AKBA.US,D,20170713,000000,14.14,14.239,13.65,14.11,478884,0
+AKBA.US,D,20170714,000000,14.07,14.17,13.76,13.86,326440,0
+AKBA.US,D,20170717,000000,13.95,14.14,13.75,13.82,265536,0
+AKBA.US,D,20170718,000000,13.72,13.85,13.5,13.62,272243,0
+AKBA.US,D,20170719,000000,13.7,13.86,13.5,13.67,317734,0
+AKBA.US,D,20170720,000000,13.69,13.78,13.42,13.67,297845,0
+AKBA.US,D,20170721,000000,13.76,14.07,13.65,13.82,433208,0
+AKBA.US,D,20170724,000000,13.85,14.21,13.83,14.04,374091,0
+AKBA.US,D,20170725,000000,14.1,14.11,13.6911,13.78,391127,0
+AKBA.US,D,20170726,000000,13.86,14.18,13.6647,13.9,249097,0
+AKBA.US,D,20170727,000000,13.96,13.96,13.15,13.29,360597,0
+AKBA.US,D,20170728,000000,13.2,13.48,13.14,13.4,275292,0
+AKBA.US,D,20170731,000000,13.37,13.54,13.11,13.19,182601,0
+AKBA.US,D,20170801,000000,13.24,13.24,12.925,13.03,194484,0
+AKBA.US,D,20170802,000000,12.99,13.3,12.7839,13.14,188430,0
+AKBA.US,D,20170803,000000,13.16,13.18,12.96,13.04,143748,0
+AKBA.US,D,20170804,000000,13,13.279,12.97,13.2,136731,0
+AKBA.US,D,20170807,000000,13.23,13.23,12.96,13.06,187454,0
+AKBA.US,D,20170808,000000,13.07,13.82,12.99,13.62,278688,0
+AKBA.US,D,20170809,000000,13.76,14.68,13.72,13.95,828503,0
+AKBA.US,D,20170810,000000,13.89,14.08,13.26,13.59,203084,0
+AKBA.US,D,20170811,000000,13.6,14.38,13.58,14.29,361857,0
+AKBA.US,D,20170814,000000,14.35,14.74,14.3,14.63,393505,0
+AKBA.US,D,20170815,000000,14.69,15.52,14.601,15.16,396675,0
+AKBA.US,D,20170816,000000,15.16,15.42,15.11,15.25,292558,0
+AKBA.US,D,20170817,000000,15.24,15.35,14.971,15.01,309974,0
+AKBA.US,D,20170818,000000,14.79,15.26,14.79,14.99,263008,0
+AKBA.US,D,20170821,000000,15,15.135,14.7,14.96,205071,0
+AKBA.US,D,20170822,000000,15.03,15.145,14.95,15.03,256747,0
+AKBA.US,D,20170823,000000,14.9,15.25,14.9,15.11,267957,0
+AKBA.US,D,20170824,000000,15.13,15.865,15.13,15.81,536926,0
+AKBA.US,D,20170825,000000,16.16,16.64,15.955,16.44,698669,0
+AKBA.US,D,20170828,000000,16.6,16.97,16.26,16.8,613997,0
+AKBA.US,D,20170829,000000,16.64,17.05,16.5,16.71,913829,0
+AKBA.US,D,20170830,000000,16.6,16.99,16.53,16.57,431493,0
+AKBA.US,D,20170831,000000,16.67,16.99,16.62,16.74,438597,0
+AKBA.US,D,20170901,000000,16.81,17.12,16.65,16.85,343659,0
+AKBA.US,D,20170905,000000,16.88,17.04,16.33,16.36,292254,0
+AKBA.US,D,20170906,000000,16.39,16.73,16.35,16.45,277875,0
+AKBA.US,D,20170907,000000,16.46,16.57,16.26,16.46,382372,0
+AKBA.US,D,20170908,000000,16.47,16.98,16.1505,16.78,287281,0
+AKBA.US,D,20170911,000000,16.89,17.44,16.78,17.18,469095,0
+AKBA.US,D,20170912,000000,17.09,17.23,16.79,17.05,279306,0
+AKBA.US,D,20170913,000000,16.97,17.7,16.97,17.6,440213,0
+AKBA.US,D,20170914,000000,17.53,17.79,17.43,17.73,265356,0
+AKBA.US,D,20170915,000000,17.7,17.7,16.97,17.3,1854526,0
+AKBA.US,D,20170918,000000,17.27,17.69,17.16,17.29,429916,0
+AKBA.US,D,20170919,000000,17.35,17.7,17.2555,17.54,334025,0
+AKBA.US,D,20170920,000000,17.5,17.73,17.31,17.7,311739,0
+AKBA.US,D,20170921,000000,17.65,17.83,17.31,17.52,254483,0
+AKBA.US,D,20170922,000000,17.52,17.805,17.47,17.57,213976,0
+AKBA.US,D,20170925,000000,17.46,17.94,17.371,17.9,412200,0
+AKBA.US,D,20170926,000000,17.95,17.9897,17.24,17.53,539898,0
+AKBA.US,D,20170927,000000,17.88,19.0499,17.73,18.79,790146,0
+AKBA.US,D,20170928,000000,18.84,19.38,18.75,19.21,659087,0
+AKBA.US,D,20170929,000000,19.21,19.73,19.12,19.66,375529,0
+AKBA.US,D,20171002,000000,19.64,20.25,19.14,19.59,504449,0
+AKBA.US,D,20171003,000000,19.52,19.99,19,19.33,409277,0
+AKBA.US,D,20171004,000000,19.4,19.47,19.13,19.23,297370,0
+AKBA.US,D,20171005,000000,19.88,19.89,19.15,19.23,421441,0
+AKBA.US,D,20171006,000000,19.08,19.13,18.76,18.97,238094,0
+AKBA.US,D,20171009,000000,19.12,19.1799,18.72,18.74,205330,0
+AKBA.US,D,20171010,000000,18.75,19.01,18.68,18.94,193954,0
+AKBA.US,D,20171011,000000,18.93,19.15,18.81,18.98,284513,0
+AKBA.US,D,20171012,000000,18.9,19.26,18.9,19.26,317705,0
+AKBA.US,D,20171013,000000,19.36,19.36,18.46,18.51,233249,0
+AKBA.US,D,20171016,000000,18.44,18.78,18.1955,18.405,223595,0
+AKBA.US,D,20171017,000000,18.43,18.605,18.17,18.19,213298,0
+AKBA.US,D,20171018,000000,18.31,18.33,17.86,18,249337,0
+AKBA.US,D,20171019,000000,17.95,18.07,17.52,17.78,452600,0
+AKBA.US,D,20171020,000000,17.94,18.08,17.75,17.88,307725,0
+AKBA.US,D,20171023,000000,17.86,17.89,17.57,17.67,251480,0
+AKBA.US,D,20171024,000000,17.65,17.83,17.55,17.7,317520,0
+AKBA.US,D,20171025,000000,17.7,17.7,17.03,17.17,314955,0
+AKBA.US,D,20171026,000000,17.11,17.11,16.8,16.97,347434,0
+AKBA.US,D,20171027,000000,17.02,17.49,16.93,17.42,371351,0
+AKBA.US,D,20171030,000000,17.42,17.72,17.34,17.63,211454,0
+AKBA.US,D,20171031,000000,17.68,18.29,17.62,18.15,318201,0
+AKBA.US,D,20171101,000000,18.25,18.39,17.83,17.86,405268,0
+AKBA.US,D,20171102,000000,17.82,17.92,17.41,17.52,264182,0
+AKBA.US,D,20171103,000000,17.53,17.88,17.47,17.8,327130,0
+AKBA.US,D,20171106,000000,17.92,18.14,17.495,17.71,190746,0
+AKBA.US,D,20171107,000000,17.64,17.64,17.25,17.28,210970,0
+AKBA.US,D,20171108,000000,17.12,17.39,17.04,17.27,177568,0
+AKBA.US,D,20171109,000000,16.79,17.06,14.46,15.1,1251190,0
+AKBA.US,D,20171110,000000,15.04,15.73,14.85,15.49,674934,0
+AKBA.US,D,20171113,000000,15.48,15.56,15.07,15.07,640110,0
+AKBA.US,D,20171114,000000,14.95,15.07,14.07,14.24,567745,0
+AKBA.US,D,20171115,000000,14.29,14.83,14.2,14.72,463690,0
+AKBA.US,D,20171116,000000,14.76,15.24,14.54,15.13,224247,0
+AKBA.US,D,20171117,000000,15.08,15.43,14.86,15.36,315509,0
+AKBA.US,D,20171120,000000,15.42,15.56,15.3601,15.49,182992,0
+AKBA.US,D,20171121,000000,15.59,15.84,15.57,15.79,263249,0
+AKBA.US,D,20171122,000000,15.75,15.92,15.62,15.67,200161,0
+AKBA.US,D,20171124,000000,15.64,15.64,14.663,15,342154,0
+AKBA.US,D,20171127,000000,15.05,15.59,15.05,15.56,535334,0
+AKBA.US,D,20171128,000000,15.57,15.61,14.92,15,795148,0
+AKBA.US,D,20171129,000000,15.05,15.343,14.55,14.83,341238,0
+AKBA.US,D,20171130,000000,14.92,15.65,14.83,15.56,594598,0
+AKBA.US,D,20171201,000000,15.62,16.06,15.36,15.85,284278,0
+AKBA.US,D,20171204,000000,16.02,16.43,15.37,15.39,234152,0
+AKBA.US,D,20171205,000000,15.4,15.79,15.15,15.19,243485,0
+AKBA.US,D,20171206,000000,15.22,15.46,14.89,15.4,225692,0
+AKBA.US,D,20171207,000000,15.81,16.03,15.24,15.5,507300,0
+AKBA.US,D,20171208,000000,15.64,15.89,15.59,15.81,414402,0
+AKBA.US,D,20171211,000000,15.92,16.03,15.48,15.52,297370,0
+AKBA.US,D,20171212,000000,15.5,15.67,15.18,15.31,199887,0
+AKBA.US,D,20171213,000000,15.3,15.72,15.27,15.53,340833,0
+AKBA.US,D,20171214,000000,15.53,15.68,14.78,14.84,271701,0
+AKBA.US,D,20171215,000000,14.87,15.1,14.75,15.04,628739,0
+AKBA.US,D,20171218,000000,15.15,15.43,14.95,15.24,218929,0
+AKBA.US,D,20171219,000000,15.75,15.75,15.13,15.48,330463,0
+AKBA.US,D,20171220,000000,15.51,15.58,15.22,15.4,210890,0
+AKBA.US,D,20171221,000000,15.36,15.6707,15.12,15.58,234237,0
+AKBA.US,D,20171222,000000,15.6,15.81,15.45,15.7,406790,0
+AKBA.US,D,20171226,000000,15.59,15.71,15.36,15.37,233714,0
+AKBA.US,D,20171227,000000,15.02,15.65,15.02,15.15,309084,0
+AKBA.US,D,20171228,000000,15.25,15.74,15.12,15.46,259434,0
+AKBA.US,D,20171229,000000,15.45,15.605,14.86,14.87,249573,0
+AKBA.US,D,20180102,000000,14.98,14.98,14.35,14.97,444693,0
+AKBA.US,D,20180103,000000,14.91,15.6,14.73,15.48,407529,0
+AKBA.US,D,20180104,000000,15.61,15.8579,15.23,15.43,349942,0
+AKBA.US,D,20180105,000000,15.41,15.48,15.14,15.31,282325,0
+AKBA.US,D,20180108,000000,15.37,15.43,14.72,15.1,215057,0
+AKBA.US,D,20180109,000000,15.17,15.67,15.02,15.57,281035,0
+AKBA.US,D,20180110,000000,15.48,15.5199,15.19,15.25,191931,0
+AKBA.US,D,20180111,000000,15.28,15.61,15.25,15.58,319749,0
+AKBA.US,D,20180112,000000,15.58,15.74,15.45,15.68,181973,0
+AKBA.US,D,20180116,000000,15.64,15.825,14.98,14.98,256018,0
+AKBA.US,D,20180117,000000,15.13,15.14,14.7,15.13,245417,0
+AKBA.US,D,20180118,000000,15.06,15.12,14.65,14.66,244835,0
+AKBA.US,D,20180119,000000,14.64,14.89,14.51,14.71,222559,0
+AKBA.US,D,20180122,000000,14.72,15.46,14.7,15.22,672154,0
+AKBA.US,D,20180123,000000,15.18,15.6,15.13,15.39,526133,0
+AKBA.US,D,20180124,000000,15.4,15.46,14.76,14.8,245847,0
+AKBA.US,D,20180125,000000,14.94,15.24,14.82,15.14,149043,0
+AKBA.US,D,20180126,000000,15.26,15.37,15.16,15.23,151163,0
+AKBA.US,D,20180129,000000,15.26,15.78,15.1501,15.59,660689,0
+AKBA.US,D,20180130,000000,15.42,15.579,15.02,15.02,227663,0
+AKBA.US,D,20180131,000000,15.14,15.32,14.68,14.78,284671,0
+AKBA.US,D,20180201,000000,14.65,15.02,14.55,14.94,170862,0
+AKBA.US,D,20180202,000000,14.85,14.93,14.55,14.56,202819,0
+AKBA.US,D,20180205,000000,14.49,14.83,14.14,14.15,234500,0
+AKBA.US,D,20180206,000000,13.91,14.49,13.66,14.19,521994,0
+AKBA.US,D,20180207,000000,14.14,14.46,14.02,14.36,176807,0
+AKBA.US,D,20180208,000000,14.41,14.66,13.97,14,242268,0
+AKBA.US,D,20180209,000000,14.16,14.265,13.28,14.11,331478,0
+AKBA.US,D,20180212,000000,14.11,14.685,13.77,14.45,226726,0
+AKBA.US,D,20180213,000000,14.4,14.65,14.15,14.47,189924,0
+AKBA.US,D,20180214,000000,14.31,14.67,14.29,14.56,208145,0
+AKBA.US,D,20180215,000000,14.62,14.89,14.4022,14.77,139560,0
+AKBA.US,D,20180216,000000,14.71,14.79,13.95,14.12,218530,0
+AKBA.US,D,20180220,000000,13.62,14.26,13.62,13.62,323286,0
+AKBA.US,D,20180221,000000,13.75,14.78,13.56,14.31,493723,0
+AKBA.US,D,20180222,000000,14.39,15.07,14.39,15.03,453725,0
+AKBA.US,D,20180223,000000,15.08,15.26,14.73,15.23,365142,0
+AKBA.US,D,20180226,000000,15.23,15.37,14.85,15.1,475216,0
+AKBA.US,D,20180227,000000,15.01,15.24,14.59,14.59,136398,0
+AKBA.US,D,20180228,000000,14.57,14.81,14.29,14.3,323748,0
+AKBA.US,D,20180301,000000,14.37,14.48,13.9,14.42,371861,0
+AKBA.US,D,20180302,000000,14.26,14.605,14.2,14.46,268752,0
+AKBA.US,D,20180305,000000,14.47,14.52,14.23,14.34,274902,0
+AKBA.US,D,20180306,000000,14.39,14.595,13.96,14.2,414665,0
+AKBA.US,D,20180307,000000,14.05,14.11,13.45,13.85,480962,0
+AKBA.US,D,20180308,000000,13.82,13.85,13.22,13.6,603641,0
+AKBA.US,D,20180309,000000,13.74,14.15,13.55,14.08,587538,0
+AKBA.US,D,20180312,000000,14.12,14.33,13.44,13.52,397207,0
+AKBA.US,D,20180313,000000,13.94,14.04,12.4784,12.59,755190,0
+AKBA.US,D,20180314,000000,12.69,12.7899,12.24,12.26,482224,0
+AKBA.US,D,20180315,000000,12.37,12.53,11.88,11.92,589635,0
+AKBA.US,D,20180316,000000,11.89,12.64,11.71,12.3,841726,0
+AKBA.US,D,20180319,000000,12.35,13.05,12.07,12.16,574587,0
+AKBA.US,D,20180320,000000,12.13,12.25,11.765,11.86,326121,0
+AKBA.US,D,20180321,000000,11.92,12.3092,11.88,12,230928,0
+AKBA.US,D,20180322,000000,11.9,12.09,11.68,11.68,298873,0
+AKBA.US,D,20180323,000000,10.58,10.87,10.31,10.49,2269102,0
+AKBA.US,D,20180326,000000,10.58,10.78,10.485,10.575,1429916,0
+AKBA.US,D,20180327,000000,10.57,10.655,9.7,9.77,791425,0
+AKBA.US,D,20180328,000000,9.81,9.94,9.6,9.74,735824,0
+AKBA.US,D,20180329,000000,9.78,9.8,9.29,9.53,874458,0
+AKBA.US,D,20180402,000000,9.48,9.9,9.39,9.86,585884,0
+AKBA.US,D,20180403,000000,9.89,9.89,9.17,9.38,778812,0
+AKBA.US,D,20180404,000000,9.4,9.925,9.36,9.88,607025,0
+AKBA.US,D,20180405,000000,10,10.04,9.46,9.48,650284,0
+AKBA.US,D,20180406,000000,9.42,9.92,9.3,9.54,863246,0
+AKBA.US,D,20180409,000000,9.63,9.77,9.395,9.47,405907,0
+AKBA.US,D,20180410,000000,9.67,10.0999,9.43,9.97,809345,0
+AKBA.US,D,20180411,000000,9.92,10.13,9.74,10.01,428786,0
+AKBA.US,D,20180412,000000,10.07,10.17,9.84,9.95,603634,0
+AKBA.US,D,20180413,000000,10,10,9.68,9.77,231363,0
+AKBA.US,D,20180416,000000,9.84,10.07,9.69,9.95,447898,0
+AKBA.US,D,20180417,000000,9.99,9.99,9.76,9.85,275684,0
+AKBA.US,D,20180418,000000,9.79,9.89,9.63,9.71,378883,0
+AKBA.US,D,20180419,000000,9.68,9.88,9.235,9.32,540147,0
+AKBA.US,D,20180420,000000,9.29,9.54,9.16,9.28,392590,0
+AKBA.US,D,20180423,000000,9.26,9.44,9.04,9.24,486643,0
+AKBA.US,D,20180424,000000,9.33,9.45,9.1,9.36,600902,0
+AKBA.US,D,20180425,000000,9.38,9.43,9.16,9.41,289263,0
+AKBA.US,D,20180426,000000,9.42,9.75,9.35,9.62,336147,0
+AKBA.US,D,20180427,000000,9.64,9.8,9.445,9.47,329647,0
+AKBA.US,D,20180430,000000,9.47,9.57,9.19,9.21,296637,0
+AKBA.US,D,20180501,000000,9.13,9.34,8.93,9.33,517854,0
+AKBA.US,D,20180502,000000,9.29,9.73,9.29,9.53,225770,0
+AKBA.US,D,20180503,000000,9.44,9.55,9.115,9.15,313128,0
+AKBA.US,D,20180504,000000,9.16,9.58,9.14,9.5,269332,0
+AKBA.US,D,20180507,000000,9.48,9.76,9.36,9.75,248482,0
+AKBA.US,D,20180508,000000,9.68,9.68,9.38,9.4,387440,0
+AKBA.US,D,20180509,000000,9.47,9.58,9.36,9.51,307416,0
+AKBA.US,D,20180510,000000,9.49,9.55,9.07,9.47,459774,0
+AKBA.US,D,20180511,000000,9.52,10,9.49,9.83,407139,0
+AKBA.US,D,20180514,000000,9.92,10.49,9.92,10.43,432416,0
+AKBA.US,D,20180515,000000,10.37,10.37,10.05,10.32,342868,0
+AKBA.US,D,20180516,000000,10.36,10.65,10.33,10.58,362658,0
+AKBA.US,D,20180517,000000,10.53,10.545,10.24,10.5,248286,0
+AKBA.US,D,20180518,000000,10.52,10.7,10.49,10.65,317001,0
+AKBA.US,D,20180521,000000,10.71,10.735,10.34,10.42,231861,0
+AKBA.US,D,20180522,000000,10.46,10.78,10.29,10.69,351815,0
+AKBA.US,D,20180523,000000,10.71,10.74,10.27,10.35,249793,0
+AKBA.US,D,20180524,000000,10.34,10.46,10.2501,10.36,214631,0
+AKBA.US,D,20180525,000000,10.35,10.5,10.26,10.3,176695,0
+AKBA.US,D,20180529,000000,10.26,10.37,10.1,10.15,238137,0
+AKBA.US,D,20180530,000000,10.16,10.3,9.8,9.88,446293,0
+AKBA.US,D,20180531,000000,9.88,10.039,9.66,9.82,335515,0
+AKBA.US,D,20180601,000000,9.83,9.93,9.4,9.55,531679,0
+AKBA.US,D,20180604,000000,9.59,9.635,9.3,9.57,375061,0
+AKBA.US,D,20180605,000000,9.57,9.76,9.52,9.62,315205,0
+AKBA.US,D,20180606,000000,9.69,10.16,9.5,10.11,517588,0
+AKBA.US,D,20180607,000000,10.14,10.48,10,10.09,426601,0
+AKBA.US,D,20180608,000000,10.08,10.46,10.08,10.39,343513,0
+AKBA.US,D,20180611,000000,10.38,10.701,10.29,10.62,633635,0
+AKBA.US,D,20180612,000000,10.65,10.74,10.4,10.54,546947,0
+AKBA.US,D,20180613,000000,10.55,10.68,10.38,10.55,267979,0
+AKBA.US,D,20180614,000000,10.7,11.22,10.685,11.14,460068,0
+AKBA.US,D,20180615,000000,11.08,11.24,10.63,10.92,1301252,0
+AKBA.US,D,20180618,000000,10.82,10.84,10.51,10.84,239377,0
+AKBA.US,D,20180619,000000,10.79,11.07,10.72,11.03,289473,0
+AKBA.US,D,20180620,000000,11.08,11.6,10.98,11.34,467907,0
+AKBA.US,D,20180621,000000,11.31,11.34,10.66,10.84,445989,0
+AKBA.US,D,20180622,000000,10.86,10.86,10.59,10.75,1322052,0
+AKBA.US,D,20180625,000000,10.72,10.79,10.53,10.7,347400,0
+AKBA.US,D,20180626,000000,10.76,11.315,10.54,10.79,401483,0
+AKBA.US,D,20180627,000000,10.76,10.865,10.36,10.38,306179,0
+AKBA.US,D,20180628,000000,10.48,10.6,7.9,9.36,4086068,0
+AKBA.US,D,20180629,000000,9.41,10.03,9.19,9.98,1513523,0
+AKBA.US,D,20180702,000000,9.76,10,9.38,9.58,1439604,0
+AKBA.US,D,20180703,000000,9.74,10.03,9.47,9.79,624013,0
+AKBA.US,D,20180705,000000,9.81,10.02,9.65,9.98,628834,0
+AKBA.US,D,20180706,000000,10,10.13,9.89,10.07,870997,0
+AKBA.US,D,20180709,000000,10,10.06,9.8,9.99,486680,0
+AKBA.US,D,20180710,000000,10,10.01,9.77,9.89,458012,0
+AKBA.US,D,20180711,000000,9.89,10.04,9.75,9.97,323104,0
+AKBA.US,D,20180712,000000,10.19,10.2,9.9401,10.05,677465,0
+AKBA.US,D,20180713,000000,10.11,10.19,9.9,9.95,509119,0
+AKBA.US,D,20180716,000000,9.9,10.11,9.62,10.05,877949,0
+AKBA.US,D,20180717,000000,10.02,10.68,10.02,10.49,923708,0
+AKBA.US,D,20180718,000000,10.45,10.47,10.15,10.3,286374,0
+AKBA.US,D,20180719,000000,10.33,10.735,10.2,10.51,661538,0
+AKBA.US,D,20180720,000000,10.51,10.69,10.14,10.29,356094,0
+AKBA.US,D,20180723,000000,10.25,10.46,10.14,10.33,376033,0
+AKBA.US,D,20180724,000000,10.39,10.7,10.365,10.51,540772,0
+AKBA.US,D,20180725,000000,10.46,10.69,10.44,10.65,636107,0
+AKBA.US,D,20180726,000000,10.66,10.73,10.58,10.63,298021,0
+AKBA.US,D,20180727,000000,10.67,10.67,10.03,10.04,290701,0
+AKBA.US,D,20180730,000000,10.1,10.1,9.92,9.94,307950,0
+AKBA.US,D,20180731,000000,9.93,10.31,9.92,10.3,421712,0
+AKBA.US,D,20180801,000000,10.27,10.54,10.25,10.49,375739,0
+AKBA.US,D,20180802,000000,10.47,10.57,10.11,10.23,243054,0
+AKBA.US,D,20180803,000000,10.25,10.26,9.91,9.99,311308,0
+AKBA.US,D,20180806,000000,9.96,10.04,9.84,9.9,288357,0
+AKBA.US,D,20180807,000000,9.95,10.07,9.8,10.04,240805,0
+AKBA.US,D,20180808,000000,10.05,10.0872,9.7,9.72,315158,0
+AKBA.US,D,20180809,000000,9,9.48,7.77,8.22,1390184,0
+AKBA.US,D,20180810,000000,8.2,8.25,8,8.02,531008,0
+AKBA.US,D,20180813,000000,8.02,8.085,7.69,7.82,815442,0
+AKBA.US,D,20180814,000000,8.3,8.43,7.76,7.83,827293,0
+AKBA.US,D,20180815,000000,7.76,7.83,7.42,7.59,663324,0
+AKBA.US,D,20180816,000000,7.64,7.92,7.46,7.88,489669,0
+AKBA.US,D,20180817,000000,7.89,8.06,7.74,7.86,420015,0
+AKBA.US,D,20180820,000000,7.91,8.01,7.8,7.81,436740,0
+AKBA.US,D,20180821,000000,7.89,7.97,7.82,7.89,378663,0
+AKBA.US,D,20180822,000000,7.92,8.405,7.92,8.39,407428,0
+AKBA.US,D,20180823,000000,8.34,8.62,8.17,8.2,388866,0
+AKBA.US,D,20180824,000000,8.24,8.36,8.13,8.26,267308,0
+AKBA.US,D,20180827,000000,8.3,8.36,8.19,8.32,330317,0
+AKBA.US,D,20180828,000000,8.32,8.51,8.23,8.25,225889,0
+AKBA.US,D,20180829,000000,8.36,8.41,8.15,8.29,297782,0
+AKBA.US,D,20180830,000000,8.31,8.49,8.21,8.26,241856,0
+AKBA.US,D,20180831,000000,8.25,8.37,8.1,8.21,276371,0
+AKBA.US,D,20180904,000000,8.24,8.26,7.96,8.06,413723,0
+AKBA.US,D,20180905,000000,8.06,8.18,7.97,8.16,244749,0
+AKBA.US,D,20180906,000000,8.22,8.22,7.84,7.93,290246,0
+AKBA.US,D,20180907,000000,7.87,8.24,7.7375,7.95,644441,0
+AKBA.US,D,20180910,000000,7.94,7.95,7.63,7.67,397084,0
+AKBA.US,D,20180911,000000,7.68,7.83,7.55,7.57,378789,0
+AKBA.US,D,20180912,000000,7.55,7.68,7.42,7.64,279236,0
+AKBA.US,D,20180913,000000,7.67,7.73,7.42,7.44,273943,0
+AKBA.US,D,20180914,000000,7.47,7.815,7.32,7.8,440709,0
+AKBA.US,D,20180917,000000,7.77,7.96,7.54,7.61,518269,0
+AKBA.US,D,20180918,000000,7.64,7.88,7.64,7.78,437937,0
+AKBA.US,D,20180919,000000,7.74,7.86,7.64,7.74,491713,0
+AKBA.US,D,20180920,000000,7.78,8.36,7.76,8.33,475808,0
+AKBA.US,D,20180921,000000,8.49,8.49,7.94,8.28,1126689,0
+AKBA.US,D,20180924,000000,8.36,8.59,8.24,8.38,429670,0
+AKBA.US,D,20180925,000000,8.37,8.63,8.26,8.5,310038,0
+AKBA.US,D,20180926,000000,8.54,8.66,8.22,8.27,265503,0
+AKBA.US,D,20180927,000000,8.32,8.77,8.24,8.75,337844,0
+AKBA.US,D,20180928,000000,8.69,9.12,8.6689,8.83,606782,0
+AKBA.US,D,20181001,000000,8.95,8.96,8.4,8.51,960384,0
+AKBA.US,D,20181002,000000,8.55,8.65,8.35,8.62,578288,0
+AKBA.US,D,20181003,000000,8.68,9.16,8.5975,9.12,1095156,0
+AKBA.US,D,20181004,000000,9.05,9.11,8.53,8.69,680034,0
+AKBA.US,D,20181005,000000,8.68,8.97,8.41,8.54,446516,0
+AKBA.US,D,20181008,000000,8.55,8.74,8.44,8.58,470396,0
+AKBA.US,D,20181009,000000,8.53,8.76,8.45,8.5,256311,0
+AKBA.US,D,20181010,000000,8.44,8.68,8.42,8.45,415932,0
+AKBA.US,D,20181011,000000,8.46,8.93,8.29,8.56,440564,0
+AKBA.US,D,20181012,000000,8.66,8.9128,8.42,8.72,423562,0
+AKBA.US,D,20181015,000000,8.72,8.8,8.59,8.61,349998,0
+AKBA.US,D,20181016,000000,8.67,9.205,8.59,9.14,573612,0
+AKBA.US,D,20181017,000000,9.07,9.14,8.52,8.91,472590,0
+AKBA.US,D,20181018,000000,8.91,8.94,8.65,8.76,298601,0
+AKBA.US,D,20181019,000000,8.75,9,8.6,8.62,371460,0
+AKBA.US,D,20181022,000000,8.59,8.61,8.22,8.3,429340,0
+AKBA.US,D,20181023,000000,8.18,8.59,8.11,8.33,305191,0
+AKBA.US,D,20181024,000000,8.33,8.45,7.63,7.67,625548,0
+AKBA.US,D,20181025,000000,7.75,8.33,7.67,8.13,564733,0
+AKBA.US,D,20181026,000000,7.99,8.21,7.86,8.06,432535,0
+AKBA.US,D,20181029,000000,8.16,8.37,7.55,7.73,501659,0
+AKBA.US,D,20181030,000000,7.68,8,7.53,7.65,486866,0
+AKBA.US,D,20181031,000000,7.79,7.97,7.43,7.49,475202,0
+AKBA.US,D,20181101,000000,7.54,7.685,7.39,7.54,709933,0
+AKBA.US,D,20181102,000000,7.56,7.91,7.44,7.84,536173,0
+AKBA.US,D,20181105,000000,7.87,8.19,7.64,7.86,420553,0
+AKBA.US,D,20181106,000000,7.82,7.82,7.38,7.49,495320,0
+AKBA.US,D,20181107,000000,7.55,8.15,7.53,8.12,664674,0
+AKBA.US,D,20181108,000000,8.04,8.26,7.91,8.2,310336,0
+AKBA.US,D,20181109,000000,8.47,10.06,8.32,8.96,2579683,0
+AKBA.US,D,20181112,000000,8.78,8.78,7.7,7.73,747316,0
+AKBA.US,D,20181113,000000,7.84,8.24,7.72,7.78,538011,0
+AKBA.US,D,20181114,000000,7.76,7.93,7.29,7.49,645694,0
+AKBA.US,D,20181115,000000,7.46,7.96,7.32,7.92,509026,0
+AKBA.US,D,20181116,000000,7.83,8.29,7.65,7.97,734933,0
+AKBA.US,D,20181119,000000,7.83,8.005,7.26,7.29,461113,0
+AKBA.US,D,20181120,000000,7.23,7.34,6.9,6.94,737489,0
+AKBA.US,D,20181121,000000,6.94,7.37,6.68,7.17,1095574,0
+AKBA.US,D,20181123,000000,7.07,7.56,6.73,7.5,668600,0
+AKBA.US,D,20181126,000000,7.59,7.86,7.24,7.52,892349,0
+AKBA.US,D,20181127,000000,7.43,7.53,7.25,7.44,609803,0
+AKBA.US,D,20181128,000000,7.49,8.15,7.33,8.14,1071706,0
+AKBA.US,D,20181129,000000,8.08,8.25,7.4636,8.05,826166,0
+AKBA.US,D,20181130,000000,8.06,8.14,7.63,8.08,964022,0
+AKBA.US,D,20181203,000000,8.18,8.46,7.93,8.43,784697,0
+AKBA.US,D,20181204,000000,8.35,8.75,8.18,8.32,2301101,0
+AKBA.US,D,20181206,000000,8.2,8.55,7.81,8.53,756342,0
+AKBA.US,D,20181207,000000,8.56,8.87,8.32,8.53,894239,0
+AKBA.US,D,20181210,000000,8.56,8.9,8.43,8.89,775153,0
+AKBA.US,D,20181211,000000,8.98,9.38,8.64,9.15,707267,0
+AKBA.US,D,20181212,000000,9.23,9.27,7.93,8.94,1401670,0
+AKBA.US,D,20181213,000000,8.95,10.45,7.675,8.69,5215989,0
+AKBA.US,D,20181214,000000,8.69,9.24,7.54,7.63,2048390,0
+AKBA.US,D,20181217,000000,7.59,7.68,7.05,7.07,1527702,0
+AKBA.US,D,20181218,000000,7.09,7.21,6.405,6.49,1946156,0
+AKBA.US,D,20181219,000000,6.55,6.98,6.3,6.45,1679241,0
+AKBA.US,D,20181220,000000,6.46,6.62,5.82,5.9,1793709,0
+AKBA.US,D,20181221,000000,5.97,5.97,5.38,5.42,2215026,0
+AKBA.US,D,20181224,000000,5.29,5.59,5.2,5.49,927966,0
+AKBA.US,D,20181226,000000,5.48,5.91,5.4503,5.91,898417,0
+AKBA.US,D,20181227,000000,5.82,5.91,5.29,5.53,1008519,0
+AKBA.US,D,20181228,000000,5.54,5.54,5.2791,5.39,920682,0
+AKBA.US,D,20181231,000000,5.37,5.8499,5.32,5.53,1534433,0
+AKBA.US,D,20190102,000000,5.4,5.81,5.22,5.8,1540452,0
+AKBA.US,D,20190103,000000,5.78,6.09,5.59,5.64,1390746,0
+AKBA.US,D,20190104,000000,5.73,6.25,5.67,6.04,1862072,0
+AKBA.US,D,20190107,000000,6.09,6.52,6.02,6.25,1230589,0
+AKBA.US,D,20190108,000000,6.27,6.66,6.15,6.6,2059089,0
+AKBA.US,D,20190109,000000,6.65,6.78,6.19,6.5,1191807,0
+AKBA.US,D,20190110,000000,6.46,6.46,6.14,6.29,933564,0
+AKBA.US,D,20190111,000000,6.24,6.39,6.14,6.23,584339,0
+AKBA.US,D,20190114,000000,6.18,6.27,6.05,6.05,665979,0
+AKBA.US,D,20190115,000000,6.05,6.15,5.92,6.14,694246,0
+AKBA.US,D,20190116,000000,6.14,6.29,6.07,6.18,584178,0
+AKBA.US,D,20190117,000000,6.15,6.37,6.11,6.3,384025,0
+AKBA.US,D,20190118,000000,6.3,6.55,6.18,6.39,637179,0
+AKBA.US,D,20190122,000000,6.32,6.33,5.98,6.02,621789,0
+AKBA.US,D,20190123,000000,6.04,6.08,5.733,5.78,656396,0
+AKBA.US,D,20190124,000000,5.8,5.98,5.6,5.9,489260,0
+AKBA.US,D,20190125,000000,5.94,5.945,5.68,5.89,600560,0
+AKBA.US,D,20190128,000000,5.82,5.89,5.48,5.52,900331,0
+AKBA.US,D,20190129,000000,5.54,5.57,5.39,5.44,587136,0
+AKBA.US,D,20190130,000000,5.49,5.73,5.39,5.72,588750,0
+AKBA.US,D,20190131,000000,5.71,5.83,5.4,5.51,1355769,0
+AKBA.US,D,20190201,000000,5.52,5.57,5.345,5.41,991355,0
+AKBA.US,D,20190204,000000,5.42,5.82,5.35,5.8,656717,0
+AKBA.US,D,20190205,000000,5.82,5.97,5.66,5.9,611912,0
+AKBA.US,D,20190206,000000,5.89,6.15,5.8,6.15,741895,0
+AKBA.US,D,20190207,000000,6.11,6.41,5.95,6.09,1006864,0
+AKBA.US,D,20190208,000000,6.05,6.25,5.97,6.2,761105,0
+AKBA.US,D,20190211,000000,6.25,6.49,6.17,6.48,632890,0
+AKBA.US,D,20190212,000000,6.52,6.82,6.4761,6.64,776432,0
+AKBA.US,D,20190213,000000,6.66,6.75,6.42,6.45,769705,0
+AKBA.US,D,20190214,000000,6.41,6.54,6.32,6.47,534325,0
+AKBA.US,D,20190215,000000,6.49,6.74,6.42,6.65,886693,0
+AKBA.US,D,20190219,000000,6.66,6.79,6.49,6.55,659005,0
+AKBA.US,D,20190220,000000,6.55,6.67,6.42,6.55,664502,0
+AKBA.US,D,20190221,000000,6.53,6.59,6.43,6.49,332488,0
+AKBA.US,D,20190222,000000,6.63,7.36,6.58,7.32,1554847,0
+AKBA.US,D,20190225,000000,7.41,7.84,7.3614,7.46,1215241,0
+AKBA.US,D,20190226,000000,7.46,7.68,7.11,7.14,1985965,0
+AKBA.US,D,20190227,000000,7.11,7.42,7.04,7.41,675545,0
+AKBA.US,D,20190228,000000,7.39,7.67,7.27,7.28,998585,0
+AKBA.US,D,20190301,000000,7.37,7.77,7.3201,7.68,1400502,0
+AKBA.US,D,20190304,000000,7.74,7.77,7.255,7.44,671332,0
+AKBA.US,D,20190305,000000,7.44,7.6,7.34,7.38,444684,0
+AKBA.US,D,20190306,000000,7.35,7.51,7.05,7.19,837603,0
+AKBA.US,D,20190307,000000,7.19,7.28,7.01,7.19,371992,0
+AKBA.US,D,20190308,000000,7.14,7.3,7.01,7.03,623079,0
+AKBA.US,D,20190311,000000,7.06,7.355,7.01,7.34,587565,0
+AKBA.US,D,20190312,000000,9,9.3,7.7201,8.1,9266360,0
+AKBA.US,D,20190313,000000,8.03,8.08,7.57,7.97,1745904,0
+AKBA.US,D,20190314,000000,7.95,8.34,7.92,7.96,1117563,0
+AKBA.US,D,20190315,000000,7.99,8.25,7.85,8.17,2452060,0
+AKBA.US,D,20190318,000000,8.17,8.53,8.074,8.17,1810700,0
+AKBA.US,D,20190319,000000,7.85,8.49,7.68,8.1,2209099,0
+AKBA.US,D,20190320,000000,8.11,8.85,8.06,8.62,1886128,0
+AKBA.US,D,20190321,000000,8.57,8.96,8.43,8.7,1327084,0
+AKBA.US,D,20190322,000000,8.7,8.97,8.38,8.39,1238508,0
+AKBA.US,D,20190325,000000,8.37,8.69,8.35,8.63,820669,0
+AKBA.US,D,20190326,000000,8.67,8.8616,8.57,8.73,849214,0
+AKBA.US,D,20190327,000000,8.5,8.7,8.32,8.5,1081416,0
+AKBA.US,D,20190328,000000,8.46,8.6,8.27,8.5,971764,0
+AKBA.US,D,20190329,000000,8.59,8.6,8.1,8.19,1265927,0
+AKBA.US,D,20190401,000000,8.27,8.33,8.02,8.05,1353281,0
+AKBA.US,D,20190402,000000,8.06,8.08,6.95,7,2533322,0
+AKBA.US,D,20190403,000000,7.15,7.5,7.02,7.16,1624757,0
+AKBA.US,D,20190404,000000,7.13,7.28,6.92,6.97,1578571,0
+AKBA.US,D,20190405,000000,7,7.19,6.92,7.13,1667124,0
+AKBA.US,D,20190408,000000,7.16,7.62,7.06,7.6,1197749,0
+AKBA.US,D,20190409,000000,7.59,7.8,7.39,7.46,1430900,0
+AKBA.US,D,20190410,000000,7.48,7.79,7.43,7.7,1049419,0
+AKBA.US,D,20190411,000000,7.67,7.78,7.46,7.57,1212478,0
+AKBA.US,D,20190412,000000,7.6,7.71,7.13,7.21,1495965,0
+AKBA.US,D,20190415,000000,7.22,7.27,6.94,7.02,915770,0
+AKBA.US,D,20190416,000000,7.07,7.23,6.9615,7.13,895796,0
+AKBA.US,D,20190417,000000,7.15,7.18,6.83,6.92,1568030,0
+AKBA.US,D,20190418,000000,6.91,6.9757,6.52,6.71,1634171,0
+AKBA.US,D,20190422,000000,6.77,6.77,6.49,6.55,1462207,0
+AKBA.US,D,20190423,000000,6.59,6.775,6.37,6.67,1558910,0
+AKBA.US,D,20190424,000000,6.73,6.734,6.39,6.42,891386,0
+AKBA.US,D,20190425,000000,6.41,6.5064,6.29,6.46,823590,0
+AKBA.US,D,20190426,000000,6.48,6.49,6.35,6.37,583078,0
+AKBA.US,D,20190429,000000,6.41,6.44,6.29,6.31,781279,0
+AKBA.US,D,20190430,000000,6.31,6.39,6.03,6.04,1053487,0
+AKBA.US,D,20190501,000000,6.05,6.15,5.95,6.05,1514760,0
+AKBA.US,D,20190502,000000,6.2,6.38,6,6.21,1144411,0
+AKBA.US,D,20190503,000000,6.25,6.33,6.15,6.27,785330,0
+AKBA.US,D,20190506,000000,6.14,6.5432,6.13,6.48,756928,0
+AKBA.US,D,20190507,000000,6.41,6.47,5.995,6.07,1087046,0
+AKBA.US,D,20190508,000000,6.03,6.13,5.87,5.89,1301872,0
+AKBA.US,D,20190509,000000,5.62,6.04,5.61,5.92,860051,0
+AKBA.US,D,20190510,000000,5.96,6.08,5.55,5.98,2302377,0
+AKBA.US,D,20190513,000000,5.85,6.02,5.8,5.86,1211230,0
+AKBA.US,D,20190514,000000,5.85,5.95,5.7,5.85,1056223,0
+AKBA.US,D,20190515,000000,5.78,5.85,5.67,5.79,752508,0
+AKBA.US,D,20190516,000000,5.79,5.84,5.58,5.62,687875,0
+AKBA.US,D,20190517,000000,5.57,5.62,5.42,5.5,864697,0
+AKBA.US,D,20190520,000000,5.48,5.52,5.35,5.4,811135,0
+AKBA.US,D,20190521,000000,5.45,5.62,5.41,5.6,1022638,0
+AKBA.US,D,20190522,000000,5.56,5.65,5.4001,5.57,681409,0
+AKBA.US,D,20190523,000000,5.51,5.54,5.175,5.26,1185990,0
+AKBA.US,D,20190524,000000,5.28,5.4199,5.18,5.24,513512,0
+AKBA.US,D,20190528,000000,5.25,5.25,5.03,5.05,755110,0
+AKBA.US,D,20190529,000000,5,5.1,4.82,4.98,953532,0
+AKBA.US,D,20190530,000000,4.98,5.05,4.76,4.82,852903,0
+AKBA.US,D,20190531,000000,4.74,4.802,4.43,4.45,1492818,0
+AKBA.US,D,20190603,000000,4.46,4.57,4.39,4.49,1157582,0
+AKBA.US,D,20190604,000000,4.55,4.74,4.395,4.71,2297997,0
+AKBA.US,D,20190605,000000,4.75,4.765,4.31,4.35,1388019,0
+AKBA.US,D,20190606,000000,4.35,4.39,4.135,4.23,1061413,0
+AKBA.US,D,20190607,000000,4.21,4.33,4.12,4.31,701351,0
+AKBA.US,D,20190610,000000,4.32,4.39,4.26,4.3,754824,0
+AKBA.US,D,20190611,000000,4.33,4.4,4.125,4.16,665771,0
+AKBA.US,D,20190612,000000,4.14,4.255,4.1,4.24,509240,0
+AKBA.US,D,20190613,000000,4.28,4.28,4.1,4.28,615043,0
+AKBA.US,D,20190614,000000,4.25,4.29,4.09,4.1,732266,0
+AKBA.US,D,20190617,000000,4.17,4.47,4.17,4.43,1038468,0
+AKBA.US,D,20190618,000000,4.45,4.67,4.4,4.57,1314580,0
+AKBA.US,D,20190619,000000,4.56,4.6,4.42,4.51,625308,0
+AKBA.US,D,20190620,000000,4.54,4.65,4.425,4.46,771415,0
+AKBA.US,D,20190621,000000,4.45,4.45,4.28,4.42,3805139,0
+AKBA.US,D,20190624,000000,4.41,4.48,4.22,4.26,1272519,0
+AKBA.US,D,20190625,000000,4.28,4.525,4.2,4.43,921171,0
+AKBA.US,D,20190626,000000,4.45,4.65,4.34,4.37,1032328,0
+AKBA.US,D,20190627,000000,4.38,4.63,4.33,4.63,962905,0
+AKBA.US,D,20190628,000000,4.63,4.87,4.63,4.84,7308094,0
+AKBA.US,D,20190701,000000,4.95,5,4.61,4.62,1157537,0
+AKBA.US,D,20190702,000000,4.59,4.59,4.39,4.55,952242,0
+AKBA.US,D,20190703,000000,4.67,4.6779,4.41,4.51,491651,0
+AKBA.US,D,20190705,000000,4.48,4.54,4.37,4.38,674306,0
+AKBA.US,D,20190708,000000,4.36,4.41,4.09,4.11,1327163,0
+AKBA.US,D,20190709,000000,4.1,4.28,4.08,4.28,694731,0
+AKBA.US,D,20190710,000000,4.39,4.49,4.2,4.28,749878,0
+AKBA.US,D,20190711,000000,4.26,4.3,4.19,4.22,760411,0
+AKBA.US,D,20190712,000000,4.21,4.255,4.1,4.21,818098,0
+AKBA.US,D,20190715,000000,4.24,4.29,4.13,4.27,521555,0
+AKBA.US,D,20190716,000000,4.29,4.29,4.05,4.05,791834,0
+AKBA.US,D,20190717,000000,4.03,4.07,3.83,3.92,1014186,0
+AKBA.US,D,20190718,000000,3.92,3.99,3.72,3.84,954182,0
+AKBA.US,D,20190719,000000,3.88,3.97,3.76,3.88,715935,0
+AKBA.US,D,20190722,000000,3.88,3.96,3.77,3.78,628565,0
+AKBA.US,D,20190723,000000,3.83,4.085,3.81,4,693192,0
+AKBA.US,D,20190724,000000,4.06,4.085,3.92,4.06,748390,0
+AKBA.US,D,20190725,000000,4.06,4.1197,3.88,3.88,734251,0
+AKBA.US,D,20190726,000000,3.92,3.94,3.8,3.89,575623,0
+AKBA.US,D,20190729,000000,3.94,4.05,3.81,4.02,486754,0
+AKBA.US,D,20190730,000000,4.01,4.37,3.99,4.31,873609,0
+AKBA.US,D,20190731,000000,4.3,4.4362,4.17,4.19,858041,0
+AKBA.US,D,20190801,000000,4.21,4.33,4.1,4.14,878600,0
+AKBA.US,D,20190802,000000,4.09,4.17,3.73,3.81,1067638,0
+AKBA.US,D,20190805,000000,3.66,3.74,3.52,3.55,1532169,0
+AKBA.US,D,20190806,000000,3.57,3.76,3.5,3.7,878549,0
+AKBA.US,D,20190807,000000,3.61,3.69,3.505,3.66,601381,0
+AKBA.US,D,20190808,000000,3.52,4.2,3.52,4.17,1143610,0
+AKBA.US,D,20190809,000000,4.11,4.45,4.1,4.41,930665,0
+AKBA.US,D,20190812,000000,4.4,4.7,4.305,4.39,1141253,0
+AKBA.US,D,20190813,000000,4.41,4.62,4.32,4.48,764648,0
+AKBA.US,D,20190814,000000,4.37,4.5,4.28,4.43,1068356,0
+AKBA.US,D,20190815,000000,4.45,4.6401,4.28,4.3,721175,0
+AKBA.US,D,20190816,000000,4.36,4.7,4.32,4.7,888516,0
+AKBA.US,D,20190819,000000,4.79,4.95,4.7,4.83,1102139,0
+AKBA.US,D,20190820,000000,4.81,4.88,4.45,4.49,760378,0
+AKBA.US,D,20190821,000000,4.52,4.5386,4.37,4.43,504790,0
+AKBA.US,D,20190822,000000,4.44,4.47,4.26,4.26,592982,0
+AKBA.US,D,20190823,000000,4.23,4.38,4.02,4.05,854797,0
+AKBA.US,D,20190826,000000,4.15,4.21,4.04,4.19,689470,0
+AKBA.US,D,20190827,000000,4.24,4.28,4.12,4.12,738910,0
+AKBA.US,D,20190828,000000,4.11,4.32,4.06,4.27,442287,0
+AKBA.US,D,20190829,000000,4.34,4.44,4.13,4.32,560523,0
+AKBA.US,D,20190830,000000,4.33,4.36,4.11,4.13,325749,0
+AKBA.US,D,20190903,000000,4.11,4.24,4.06,4.11,747913,0
+AKBA.US,D,20190904,000000,4.13,4.19,3.87,3.92,841752,0
+AKBA.US,D,20190905,000000,4,4.13,3.9,4.09,698643,0
+AKBA.US,D,20190906,000000,4.09,4.2,3.99,4.07,575668,0
+AKBA.US,D,20190909,000000,4.1,4.32,4.01,4.28,575500,0
+AKBA.US,D,20190910,000000,4.27,5.42,4.24,5.4,1831028,0
+AKBA.US,D,20190911,000000,5.43,5.77,4.9,5.27,1618731,0
+AKBA.US,D,20190912,000000,5.26,5.46,5.09,5.26,1064963,0
+AKBA.US,D,20190913,000000,5.28,5.29,4.83,5.1,1183262,0
+AKBA.US,D,20190916,000000,5.08,5.19,4.68,4.78,1005508,0
+AKBA.US,D,20190917,000000,4.78,4.96,4.65,4.76,650663,0
+AKBA.US,D,20190918,000000,4.77,4.9973,4.51,4.61,716431,0
+AKBA.US,D,20190919,000000,4.58,4.72,4.43,4.52,463231,0
+AKBA.US,D,20190920,000000,4.51,4.65,4.465,4.51,4066455,0
+AKBA.US,D,20190923,000000,4.48,4.6,4.36,4.42,493585,0
+AKBA.US,D,20190924,000000,4.42,4.42,4.22,4.36,850144,0
+AKBA.US,D,20190925,000000,4.37,4.55,4.3,4.435,614553,0
+AKBA.US,D,20190926,000000,4.44,4.46,4.15,4.24,777420,0
+AKBA.US,D,20190927,000000,4.27,4.38,4.105,4.12,572720,0
+AKBA.US,D,20190930,000000,4.12,4.15,3.9123,3.92,728592,0
+AKBA.US,D,20191001,000000,3.89,4.1,3.75,3.76,861809,0
+AKBA.US,D,20191002,000000,3.75,3.86,3.62,3.83,742288,0
+AKBA.US,D,20191003,000000,3.83,3.92,3.73,3.845,453818,0
+AKBA.US,D,20191004,000000,3.84,3.91,3.72,3.9,475053,0
+AKBA.US,D,20191007,000000,3.89,4.21,3.86,4.13,726176,0
+AKBA.US,D,20191008,000000,4.07,4.24,3.98,4.115,570743,0
+AKBA.US,D,20191009,000000,4.14,4.18,4.02,4.05,654500,0
+AKBA.US,D,20191010,000000,4.08,4.29,4.0501,4.135,613894,0
+AKBA.US,D,20191011,000000,4.19,4.44,4.18,4.31,669364,0
+AKBA.US,D,20191014,000000,4.31,4.4,4.13,4.145,396240,0
+AKBA.US,D,20191015,000000,4.16,4.4,4.15,4.32,490113,0
+AKBA.US,D,20191016,000000,4.3,4.5445,4.26,4.365,402782,0
+AKBA.US,D,20191017,000000,4.38,4.53,4.29,4.3,510442,0
+AKBA.US,D,20191018,000000,4.25,4.41,4.12,4.16,486087,0
+AKBA.US,D,20191021,000000,4.17,4.25,4.1,4.15,790362,0
+AKBA.US,D,20191022,000000,4.17,4.35,4.15,4.26,722255,0
+AKBA.US,D,20191023,000000,4.26,4.27,4.13,4.14,543062,0
+AKBA.US,D,20191024,000000,4.17,4.17,3.85,3.87,632373,0
+AKBA.US,D,20191025,000000,3.87,4.23,3.85,4.02,700817,0
+AKBA.US,D,20191028,000000,4.087,4.18,4,4.02,480782,0
+AKBA.US,D,20191029,000000,4.03,4.07,3.79,3.92,780967,0
+AKBA.US,D,20191030,000000,3.93,3.99,3.78,3.82,400793,0
+AKBA.US,D,20191031,000000,3.8,3.88,3.68,3.73,437978,0
+AKBA.US,D,20191101,000000,3.8,3.89,3.74,3.82,808733,0
+AKBA.US,D,20191104,000000,3.85,4.05,3.79,3.83,717602,0
+AKBA.US,D,20191105,000000,3.85,3.99,3.77,3.89,564656,0
+AKBA.US,D,20191106,000000,3.89,3.92,3.75,3.76,418068,0
+AKBA.US,D,20191107,000000,3.8,3.86,3.66,3.7,550987,0
+AKBA.US,D,20191108,000000,3.69,4.19,3.65,4.06,1548741,0
+AKBA.US,D,20191111,000000,4.2,4.25,3.65,3.66,1992178,0
+AKBA.US,D,20191112,000000,3.71,3.7593,3.2,3.33,1956276,0
+AKBA.US,D,20191113,000000,3.27,3.35,2.99,3.31,1929413,0
+AKBA.US,D,20191114,000000,3.26,3.45,3.16,3.22,1402213,0
+AKBA.US,D,20191115,000000,3.26,3.425,3.23,3.36,1707750,0
+AKBA.US,D,20191118,000000,3.36,3.43,3.125,3.16,1370556,0
+AKBA.US,D,20191119,000000,3.16,3.25,3.06,3.18,1305743,0
+AKBA.US,D,20191120,000000,3.17,3.65,3.17,3.34,2595496,0
+AKBA.US,D,20191121,000000,3.59,3.898,3.3899,3.46,2994893,0
+AKBA.US,D,20191122,000000,3.54,4.29,3.48,4.21,4043030,0
+AKBA.US,D,20191125,000000,4.19,4.93,4.1531,4.87,3037957,0
+AKBA.US,D,20191126,000000,4.87,4.99,4.45,4.97,2533966,0
+AKBA.US,D,20191127,000000,4.97,5.57,4.9,5.57,2522519,0
+AKBA.US,D,20191129,000000,5.6,6.5602,5.5131,6.29,3819113,0
+AKBA.US,D,20191202,000000,6.19,6.2797,5.26,5.32,3508814,0
+AKBA.US,D,20191203,000000,5.22,6.07,5.17,6.07,2598065,0
+AKBA.US,D,20191204,000000,6.05,6.13,5.78,6,1584794,0
+AKBA.US,D,20191205,000000,6.01,6.22,5.92,6.06,1556091,0
+AKBA.US,D,20191206,000000,6.21,6.22,5.72,5.91,1372658,0
+AKBA.US,D,20191209,000000,5.85,6.09,5.8,5.94,830451,0
+AKBA.US,D,20191210,000000,5.94,6.555,5.8833,6.41,1860627,0
+AKBA.US,D,20191211,000000,6.5,6.55,6.0744,6.28,1227443,0
+AKBA.US,D,20191212,000000,6.26,6.4195,6.2,6.35,856645,0
+AKBA.US,D,20191213,000000,6.33,6.45,6.175,6.39,1309348,0
+AKBA.US,D,20191216,000000,6.43,6.68,6.32,6.52,1363137,0
+AKBA.US,D,20191217,000000,6.5,6.53,6.27,6.5,1471779,0
+AKBA.US,D,20191218,000000,6.49,6.58,6.18,6.24,1203993,0
+AKBA.US,D,20191219,000000,6.24,6.415,6.16,6.23,852432,0
+AKBA.US,D,20191220,000000,6.23,6.24,6.03,6.18,1538575,0
+AKBA.US,D,20191223,000000,6.14,6.68,6.03,6.61,1222559,0
+AKBA.US,D,20191224,000000,6.61,6.73,6.32,6.73,865338,0
+AKBA.US,D,20191226,000000,6.73,6.96,6.6107,6.73,925706,0
+AKBA.US,D,20191227,000000,6.72,6.76,6.34,6.52,870812,0
+AKBA.US,D,20191230,000000,6.59,6.66,6.4301,6.58,1385513,0
+AKBA.US,D,20191231,000000,6.51,6.66,6.31,6.32,1003051,0
+AKBA.US,D,20200102,000000,6.38,6.42,6.1901,6.34,878151,0
+AKBA.US,D,20200103,000000,6.2,6.5196,6.2,6.4,837723,0
+AKBA.US,D,20200106,000000,6.35,6.64,6.27,6.62,825895,0
+AKBA.US,D,20200107,000000,6.68,6.88,6.55,6.82,917789,0
+AKBA.US,D,20200108,000000,6.83,7.31,6.805,7.15,1688851,0
+AKBA.US,D,20200109,000000,7.22,7.2493,6.94,7.03,990527,0
+AKBA.US,D,20200110,000000,7.02,7.21,6.92,7.02,987819,0
+AKBA.US,D,20200113,000000,6.99,6.99,6.67,6.74,934251,0
+AKBA.US,D,20200114,000000,6.74,6.985,6.665,6.9,924295,0
+AKBA.US,D,20200115,000000,6.94,7.49,6.9,7.48,5211173,0
+AKBA.US,D,20200116,000000,7.54,7.94,7.5,7.78,1739349,0
+AKBA.US,D,20200117,000000,7.86,8.08,7.84,8.03,1766155,0
+AKBA.US,D,20200121,000000,8,8.26,7.89,7.93,1548424,0
+AKBA.US,D,20200122,000000,8,8.36,7.95,8.32,2892398,0
+AKBA.US,D,20200123,000000,8.29,8.74,8.08,8.57,1070330,0
+AKBA.US,D,20200124,000000,8.59,8.64,7.6,7.93,1467359,0
+AKBA.US,D,20200127,000000,7.65,7.9,7.38,7.81,961922,0
+AKBA.US,D,20200128,000000,7.89,8.23,7.81,7.83,1044904,0
+AKBA.US,D,20200129,000000,7.82,7.94,7.72,7.73,772848,0
+AKBA.US,D,20200130,000000,7.62,7.78,7.38,7.53,850851,0
+AKBA.US,D,20200131,000000,7.44,7.52,7.08,7.22,1461554,0
+AKBA.US,D,20200203,000000,7.28,7.88,7.23,7.875,1151247,0
+AKBA.US,D,20200204,000000,8.04,8.31,7.81,8.12,1999963,0
+AKBA.US,D,20200205,000000,8.2,8.35,8.055,8.23,1326819,0
+AKBA.US,D,20200206,000000,8.29,8.53,8.07,8.45,1456887,0
+AKBA.US,D,20200207,000000,8.4,8.57,8.29,8.54,970203,0
+AKBA.US,D,20200210,000000,8.55,9.05,8.445,9,1422459,0
+AKBA.US,D,20200211,000000,9.03,9.35,8.97,9.07,1202781,0
+AKBA.US,D,20200212,000000,9.18,9.4,8.825,8.86,1191031,0
+AKBA.US,D,20200213,000000,8.78,9.07,8.77,9,988746,0
+AKBA.US,D,20200214,000000,9.01,9.1,8.64,8.75,1082441,0
+AKBA.US,D,20200218,000000,8.74,9.25,8.7027,9.19,1593896,0
+AKBA.US,D,20200219,000000,9.2,9.71,9.18,9.69,2104404,0
+AKBA.US,D,20200220,000000,9.83,10.42,9.54,10.24,2294725,0
+AKBA.US,D,20200221,000000,10.27,10.53,9.98,10.15,1724803,0
+AKBA.US,D,20200224,000000,9.5638,10.15,9.1,9.99,1070720,0
+AKBA.US,D,20200225,000000,10.05,10.13,8.765,8.9,1506040,0
+AKBA.US,D,20200226,000000,8.97,9.345,8.77,8.83,1249876,0
+AKBA.US,D,20200227,000000,8.62,8.795,8.04,8.3,2113830,0
+AKBA.US,D,20200228,000000,8.02,8.92,8,8.87,2211255,0
+AKBA.US,D,20200302,000000,8.83,9.34,8.47,9.07,1941531,0
+AKBA.US,D,20200303,000000,9.09,9.52,8.7,8.94,2246660,0
+AKBA.US,D,20200304,000000,9.2,9.63,9.07,9.49,1495934,0
+AKBA.US,D,20200305,000000,9.26,9.61,9.12,9.38,1492966,0
+AKBA.US,D,20200306,000000,9.07,9.51,8.94,9.06,1462763,0
+AKBA.US,D,20200309,000000,8.36,8.92,7.5,8.05,1686243,0
+AKBA.US,D,20200310,000000,7.86,7.98,6.82,7.43,2618256,0
+AKBA.US,D,20200311,000000,7.15,7.45,6.72,6.94,1905036,0
+AKBA.US,D,20200312,000000,6.4,6.64,5.69,6.07,2561699,0
+AKBA.US,D,20200313,000000,6.41,6.4483,5.01,5.88,2069071,0
+AKBA.US,D,20200316,000000,4.57,5.41,4.57,5.03,1394185,0
+AKBA.US,D,20200317,000000,5.11,5.3,4.7,5.08,1606884,0
+AKBA.US,D,20200318,000000,4.77,4.97,3.805,4.1,1939193,0
+AKBA.US,D,20200319,000000,4.08,5.74,4.08,5.53,1779537,0
+AKBA.US,D,20200320,000000,5.7,6.3,5.48,5.84,1657317,0
+AKBA.US,D,20200323,000000,5.9,6.44,5.69,6.23,1289611,0
+AKBA.US,D,20200324,000000,6.61,7.33,6.56,7.24,1505353,0
+AKBA.US,D,20200325,000000,7.26,8.22,7.22,7.65,1534313,0
+AKBA.US,D,20200326,000000,7.72,8.34,7.29,7.52,1592074,0
+AKBA.US,D,20200327,000000,7.27,7.58,7.03,7.05,1594733,0
+AKBA.US,D,20200330,000000,7.08,8,6.61,7.96,1211810,0
+AKBA.US,D,20200331,000000,7.96,8.22,7.45,7.58,1878094,0
+AKBA.US,D,20200401,000000,7.18,7.46,6.6,6.67,1166526,0
+AKBA.US,D,20200402,000000,6.56,7.12,6.37,7.07,897082,0
+AKBA.US,D,20200403,000000,7.01,7.14,6.55,6.73,812076,0
+AKBA.US,D,20200406,000000,7.07,7.3,6.8,7.09,896264,0
+AKBA.US,D,20200407,000000,7.24,7.45,6.56,6.7,1088955,0
+AKBA.US,D,20200408,000000,6.77,7.14,6.54,6.95,1027708,0
+AKBA.US,D,20200409,000000,7.16,7.24,6.78,7,871433,0
+AKBA.US,D,20200413,000000,6.95,6.99,6.745,6.9,774450,0
+AKBA.US,D,20200414,000000,7,7.565,6.91,7.46,1385844,0
+AKBA.US,D,20200415,000000,7.23,7.41,7,7.27,867179,0
+AKBA.US,D,20200416,000000,7.34,7.46,6.86,7.05,760535,0
+AKBA.US,D,20200417,000000,7.28,7.48,7.06,7.46,1034709,0
+AKBA.US,D,20200420,000000,7.18,7.96,7.1537,7.46,965118,0
+AKBA.US,D,20200421,000000,7.26,7.42,7,7.1,840729,0
+AKBA.US,D,20200422,000000,7.29,7.57,7.14,7.52,726088,0
+AKBA.US,D,20200423,000000,7.56,7.73,7.282,7.31,629104,0
+AKBA.US,D,20200424,000000,7.31,7.75,7.27,7.71,574456,0
+AKBA.US,D,20200427,000000,7.82,8.03,7.76,7.84,752811,0
+AKBA.US,D,20200428,000000,8,8.27,7.74,8.04,883778,0
+AKBA.US,D,20200429,000000,8.27,8.7,8.1,8.6,1070806,0
+AKBA.US,D,20200430,000000,8.41,8.4823,8.05,8.1,760386,0
+AKBA.US,D,20200501,000000,7.84,8.01,7.6,7.98,966661,0
+AKBA.US,D,20200504,000000,7.94,8.69,7.72,8.66,1498505,0
+AKBA.US,D,20200505,000000,10.23,12.25,10.1,11.95,16249482,0
+AKBA.US,D,20200506,000000,11.95,12.06,11.595,11.64,2844901,0
+AKBA.US,D,20200507,000000,11.9,12.06,11.65,11.68,1388476,0
+AKBA.US,D,20200508,000000,11.86,12.22,11.68,11.98,2062490,0
+AKBA.US,D,20200511,000000,11.93,13.17,11.88,12.85,2700255,0
+AKBA.US,D,20200512,000000,12.51,12.95,11.56,11.565,6806102,0
+AKBA.US,D,20200513,000000,11.5,12.05,11.34,11.81,2487298,0
+AKBA.US,D,20200514,000000,11.56,12.155,11.35,12.12,1906393,0
+AKBA.US,D,20200515,000000,12.2,12.84,12.12,12.42,1562173,0
+AKBA.US,D,20200518,000000,12.71,13.02,11.89,12.1,1696726,0
+AKBA.US,D,20200519,000000,12.06,12.35,11.87,11.89,1132813,0
+AKBA.US,D,20200520,000000,12.13,12.755,11.95,12.64,1289553,0
+AKBA.US,D,20200521,000000,12.54,12.62,12.115,12.425,806827,0
+AKBA.US,D,20200522,000000,12.41,12.42,12,12.16,689562,0
+AKBA.US,D,20200526,000000,12.48,12.725,12.13,12.15,990648,0
+AKBA.US,D,20200527,000000,12.16,12.404,11.71,12.3,1353070,0
+AKBA.US,D,20200528,000000,12.36,12.57,11.42,11.51,1184995,0
+AKBA.US,D,20200529,000000,11.62,11.69,10.97,11.64,2474268,0
+AKBA.US,D,20200601,000000,11.57,11.9,11.17,11.17,1151501,0
+AKBA.US,D,20200602,000000,11.09,11.35,10.64,11.31,1366145,0
+AKBA.US,D,20200603,000000,11.34,11.97,11.25,11.885,1863025,0
+AKBA.US,D,20200604,000000,11.85,12.224,11.735,12.18,1894646,0
+AKBA.US,D,20200605,000000,12.36,12.64,11.87,11.955,1200699,0
+AKBA.US,D,20200608,000000,12.1,12.18,11.79,11.82,843011,0
+AKBA.US,D,20200609,000000,11.73,12.06,11.43,11.84,1054847,0
+AKBA.US,D,20200610,000000,12.09,12.09,11.37,11.43,842843,0
+AKBA.US,D,20200611,000000,11.25,11.38,10.52,10.53,1237900,0
+AKBA.US,D,20200612,000000,10.95,11.2,10.56,11.19,1402030,0
+AKBA.US,D,20200615,000000,10.95,12.13,10.95,12.13,1389647,0
+AKBA.US,D,20200616,000000,12.35,12.52,12.0301,12.3,1058317,0
+AKBA.US,D,20200617,000000,12.3,12.5,12.04,12.19,868904,0
+AKBA.US,D,20200618,000000,12.16,12.62,12.16,12.61,1128077,0
+AKBA.US,D,20200619,000000,12.56,12.6787,11.8,11.83,4364348,0
+AKBA.US,D,20200622,000000,11.94,12.57,11.55,12.55,1383366,0
+AKBA.US,D,20200623,000000,12.7,12.84,12.435,12.54,1447268,0
+AKBA.US,D,20200624,000000,12.35,12.68,11.93,12.31,1315407,0
+AKBA.US,D,20200625,000000,12.24,12.68,12.05,12.55,2199760,0
+AKBA.US,D,20200626,000000,12.51,12.6,11.4,11.68,5722048,0
+AKBA.US,D,20200629,000000,12.06,12.73,11.83,12.7,1870429,0
+AKBA.US,D,20200630,000000,12.67,13.68,12.35,13.58,2480919,0
+AKBA.US,D,20200701,000000,13.52,13.59,12.085,12.9,3055373,0
+AKBA.US,D,20200702,000000,13.03,13.3,12.8,13.08,1275772,0
+AKBA.US,D,20200706,000000,13.4,13.4,12.75,13.065,1094458,0
+AKBA.US,D,20200707,000000,12.88,13.71,12.87,13.03,1787815,0
+AKBA.US,D,20200708,000000,13.08,13.5,12.86,13.03,1103816,0
+AKBA.US,D,20200709,000000,13.02,13.15,12.36,12.495,935877,0
+AKBA.US,D,20200710,000000,12.5,12.56,11.95,11.98,863831,0
+AKBA.US,D,20200713,000000,12.08,12.49,11.792,11.83,1182620,0
+AKBA.US,D,20200714,000000,11.9,12.24,11.57,11.91,925211,0
+AKBA.US,D,20200715,000000,12.26,12.45,11.85,12.35,818553,0
+AKBA.US,D,20200716,000000,12.27,12.312,11.9,12.28,641739,0
+AKBA.US,D,20200717,000000,12.21,12.745,12.18,12.36,936067,0
+AKBA.US,D,20200720,000000,12.8,13.1423,12.4401,12.88,1067368,0
+AKBA.US,D,20200721,000000,12.88,13,12.28,12.44,939570,0
+AKBA.US,D,20200722,000000,12.44,12.6,12.11,12.25,475480,0
+AKBA.US,D,20200723,000000,12.26,12.64,11.8801,11.98,779485,0
+AKBA.US,D,20200724,000000,11.8035,12.045,11.301,11.76,756109,0
+AKBA.US,D,20200727,000000,11.82,12.17,11.81,12.13,793355,0
+AKBA.US,D,20200728,000000,12,12.48,11.62,11.62,972937,0
+AKBA.US,D,20200729,000000,11.69,11.87,11.6,11.76,758988,0
+AKBA.US,D,20200730,000000,11.58,12.17,11.5751,11.91,711898,0
+AKBA.US,D,20200731,000000,11.91,11.92,11.07,11.17,1005007,0
+AKBA.US,D,20200803,000000,11.25,11.745,11.2,11.59,1265188,0
+AKBA.US,D,20200804,000000,11.54,11.64,10.76,10.94,1266729,0
+AKBA.US,D,20200805,000000,11.04,11.23,10.96,11.15,818038,0
+AKBA.US,D,20200806,000000,11,11.22,10.78,11.06,726981,0
+AKBA.US,D,20200807,000000,11.07,11.57,10.93,10.98,920970,0
+AKBA.US,D,20200810,000000,10.93,11.3999,10.56,10.67,894944,0
+AKBA.US,D,20200811,000000,10.14,10.9458,9.886,10.28,1390925,0
+AKBA.US,D,20200812,000000,10.31,10.535,9.985,10.5,1461510,0
+AKBA.US,D,20200813,000000,10.53,10.83,10.42,10.63,824400,0
+AKBA.US,D,20200814,000000,10.63,10.81,10.36,10.53,570252,0
+AKBA.US,D,20200817,000000,10.6,10.77,10.4701,10.66,1159361,0
+AKBA.US,D,20200818,000000,10.71,10.84,10.53,10.64,774822,0
+AKBA.US,D,20200819,000000,10.68,10.82,10.23,10.26,653565,0
+AKBA.US,D,20200820,000000,10.18,11.26,10.15,10.84,2237993,0
+AKBA.US,D,20200821,000000,10.76,10.97,9.81,9.91,1398500,0
+AKBA.US,D,20200824,000000,9.96,10.08,9.6,9.68,823162,0
+AKBA.US,D,20200825,000000,9.66,10.43,9.525,10.17,1582281,0
+AKBA.US,D,20200826,000000,10.16,10.41,9.93,10.14,792058,0
+AKBA.US,D,20200827,000000,10.23,10.43,10.12,10.18,692211,0
+AKBA.US,D,20200828,000000,10.29,10.34,10.14,10.28,610971,0
+AKBA.US,D,20200831,000000,10.33,10.54,10.09,10.41,1205333,0
+AKBA.US,D,20200901,000000,10.43,10.58,9.775,9.95,1364155,0
+AKBA.US,D,20200902,000000,10.01,10.09,9.58,10,1991498,0
+AKBA.US,D,20200903,000000,2.94,3,2.63,2.65,81420239,0
+AKBA.US,D,20200904,000000,2.83,2.85,2.46,2.72,33632753,0
+AKBA.US,D,20200908,000000,2.7,2.76,2.58,2.6,10684307,0
+AKBA.US,D,20200909,000000,2.6,2.77,2.541,2.65,8096998,0
+AKBA.US,D,20200910,000000,2.67,2.75,2.58,2.6,8428637,0
+AKBA.US,D,20200911,000000,2.65,2.67,2.49,2.53,5351710,0
+AKBA.US,D,20200914,000000,2.58,2.72,2.57,2.7,5993083,0
+AKBA.US,D,20200915,000000,2.73,2.75,2.62,2.64,3932759,0
+AKBA.US,D,20200916,000000,2.66,2.72,2.64,2.67,3982511,0
+AKBA.US,D,20200917,000000,2.68,3.08,2.62,2.95,11641156,0
+AKBA.US,D,20200918,000000,2.93,2.97,2.75,2.8,30763752,0
+AKBA.US,D,20200921,000000,2.77,2.88,2.66,2.82,12085456,0
+AKBA.US,D,20200922,000000,2.87,2.88,2.72,2.79,6178096,0
+AKBA.US,D,20200923,000000,2.79,2.84,2.52,2.54,10240675,0
+AKBA.US,D,20200924,000000,2.51,2.5484,2.34,2.46,5772440,0
+AKBA.US,D,20200925,000000,2.48,2.635,2.455,2.48,6471046,0
+AKBA.US,D,20200928,000000,2.53,2.53,2.4,2.44,4211723,0
+AKBA.US,D,20200929,000000,2.44,2.48,2.37,2.39,3513318,0
+AKBA.US,D,20200930,000000,2.39,2.5338,2.36,2.51,6155770,0
+AKBA.US,D,20201001,000000,2.53,2.59,2.43,2.52,4735223,0
+AKBA.US,D,20201002,000000,2.42,2.52,2.41,2.47,3292310,0
+AKBA.US,D,20201005,000000,2.51,2.7,2.51,2.69,6584774,0
+AKBA.US,D,20201006,000000,2.71,2.75,2.62,2.7,3980256,0
+AKBA.US,D,20201007,000000,2.69,2.83,2.67,2.82,3760587,0
+AKBA.US,D,20201008,000000,2.85,2.975,2.79,2.95,6064986,0
+AKBA.US,D,20201009,000000,2.98,3.12,2.85,3.11,6978356,0
+AKBA.US,D,20201012,000000,3.26,3.54,3.13,3.32,15228321,0
+AKBA.US,D,20201013,000000,3.27,3.57,3.25,3.55,9709136,0
+AKBA.US,D,20201014,000000,3.6,3.67,3.36,3.58,9539314,0
+AKBA.US,D,20201015,000000,3.47,3.7699,3.37,3.655,6841962,0
+AKBA.US,D,20201016,000000,3.64,3.835,3.56,3.78,7462562,0
+AKBA.US,D,20201019,000000,3.83,3.96,3.61,3.7,6812004,0
+AKBA.US,D,20201020,000000,3.74,3.75,3.3,3.58,8879773,0
+AKBA.US,D,20201021,000000,3.6,3.6,3.29,3.295,4474912,0
+AKBA.US,D,20201022,000000,3.3,3.38,2.9,3.28,10403623,0
+AKBA.US,D,20201023,000000,3.3442,4.18,3.04,3.18,21621515,0
+AKBA.US,D,20201026,000000,3.1,3.15,2.75,2.84,10662597,0
+AKBA.US,D,20201027,000000,2.86,2.89,2.37,2.42,23373388,0
+AKBA.US,D,20201028,000000,2.36,2.41,2.31,2.34,10135018,0
+AKBA.US,D,20201029,000000,2.37,2.37,2.25,2.27,6955492,0
+AKBA.US,D,20201030,000000,2.27,2.2825,2.09,2.22,7408356,0
+AKBA.US,D,20201102,000000,2.22,2.48,2.22,2.31,5893017,0
+AKBA.US,D,20201103,000000,2.38,2.44,2.28,2.42,5442701,0
+AKBA.US,D,20201104,000000,2.43,2.6,2.4072,2.57,8076263,0
+AKBA.US,D,20201105,000000,2.34,2.55,2.3,2.49,8657482,0
+AKBA.US,D,20201106,000000,2.47,2.4743,2.36,2.38,4686288,0
+AKBA.US,D,20201109,000000,2.44,2.65,2.43,2.45,6726718,0
+AKBA.US,D,20201110,000000,2.4568,2.6,2.43,2.59,4914836,0
+AKBA.US,D,20201111,000000,2.62,2.625,2.5,2.57,3145214,0
+AKBA.US,D,20201112,000000,2.59,2.5912,2.45,2.47,3987141,0
+AKBA.US,D,20201113,000000,2.47,2.57,2.4439,2.54,3241663,0
+AKBA.US,D,20201116,000000,2.59,2.75,2.55,2.6,3487557,0
+AKBA.US,D,20201117,000000,2.57,2.735,2.52,2.73,5511687,0
+AKBA.US,D,20201118,000000,2.72,2.9,2.69,2.73,4662082,0
+AKBA.US,D,20201119,000000,2.83,2.97,2.78,2.91,4702719,0
+AKBA.US,D,20201120,000000,2.9561,2.96,2.731,2.88,4523895,0
+AKBA.US,D,20201123,000000,2.92,3.18,2.88,3.07,8064554,0
+AKBA.US,D,20201124,000000,3.16,3.19,3.01,3.08,4954820,0
+AKBA.US,D,20201125,000000,3.09,3.32,3.08,3.3,3786902,0
+AKBA.US,D,20201127,000000,3.3,3.4199,3.29,3.39,2472120,0
+AKBA.US,D,20201130,000000,3.44,3.45,3.14,3.31,4089901,0
+AKBA.US,D,20201201,000000,3.37,3.37,3.1,3.11,5066813,0
+AKBA.US,D,20201202,000000,3.08,3.17,2.96,3.11,4162559,0
+AKBA.US,D,20201203,000000,3.12,3.17,3.03,3.06,3656507,0
+AKBA.US,D,20201204,000000,3.1,3.105,3.01,3.08,3253659,0
+AKBA.US,D,20201207,000000,3.09,3.105,3.02,3.04,3893199,0
+AKBA.US,D,20201208,000000,3.04,3.07,2.9475,3.06,3807591,0
+AKBA.US,D,20201209,000000,3.04,3.08,2.8,2.815,8468011,0
+AKBA.US,D,20201210,000000,2.8,2.995,2.7716,2.95,8546365,0
+AKBA.US,D,20201211,000000,2.96,3.03,2.84,2.87,5789870,0
+AKBA.US,D,20201214,000000,2.9341,3.27,2.925,3.18,10301671,0
+AKBA.US,D,20201215,000000,3.233,3.26,3,3.08,4832129,0
+AKBA.US,D,20201216,000000,3.07,3.12,3,3.04,3026285,0
+AKBA.US,D,20201217,000000,3.0654,3.13,2.98,3.11,4093669,0
+AKBA.US,D,20201218,000000,3.11,3.125,2.985,3,15076642,0
+AKBA.US,D,20201221,000000,3.06,3.07,2.94,3.05,6500744,0
+AKBA.US,D,20201222,000000,3.06,3.08,2.97,3.01,4374293,0
+AKBA.US,D,20201223,000000,2.99,3.01,2.91,2.98,3283053,0
+AKBA.US,D,20201224,000000,2.98,3.01,2.91,2.92,2189003,0
+AKBA.US,D,20201228,000000,2.93,2.955,2.8,2.81,6029638,0
+AKBA.US,D,20201229,000000,2.85,2.85,2.71,2.72,5393277,0
+AKBA.US,D,20201230,000000,2.77,2.99,2.72,2.99,5638769,0
+AKBA.US,D,20201231,000000,2.96,2.9601,2.78,2.8,4890516,0
+AKBA.US,D,20210104,000000,2.83,2.96,2.76,2.925,5299896,0
+AKBA.US,D,20210105,000000,2.93,3,2.915,2.93,3254519,0
+AKBA.US,D,20210106,000000,2.95,3.06,2.91,2.99,5228772,0
+AKBA.US,D,20210107,000000,3.01,3.13,2.99,3.07,4970177,0
+AKBA.US,D,20210108,000000,3.11,3.15,3.05,3.1,4156158,0
+AKBA.US,D,20210111,000000,3.08,3.15,3.005,3.04,3986686,0
+AKBA.US,D,20210112,000000,3.07,3.1,3,3.05,3971469,0
+AKBA.US,D,20210113,000000,3.07,3.25,2.97,3.11,16840606,0
+AKBA.US,D,20210114,000000,3.1312,3.2,3.095,3.17,5268494,0
+AKBA.US,D,20210115,000000,3.14,3.16,3.04,3.05,4215602,0
+AKBA.US,D,20210119,000000,3.1168,3.22,3.04,3.14,6017520,0
+AKBA.US,D,20210120,000000,3.19,3.29,3.1,3.17,9859057,0
+AKBA.US,D,20210121,000000,3.22,3.235,3.11,3.15,6312635,0
+AKBA.US,D,20210122,000000,3.15,3.395,3.1,3.36,6565382,0
+AKBA.US,D,20210125,000000,3.48,3.93,3.46,3.71,11988062,0
+AKBA.US,D,20210126,000000,3.81,3.86,3.695,3.76,7869317,0
+AKBA.US,D,20210127,000000,3.55,3.73,3.44,3.49,8272734,0
+AKBA.US,D,20210128,000000,3.57,3.75,3.41,3.425,8029545,0
+AKBA.US,D,20210129,000000,3.36,3.39,3.19,3.24,7548476,0
+AKBA.US,D,20210201,000000,3.27,3.44,3.17,3.405,6311248,0
+AKBA.US,D,20210202,000000,3.45,3.64,3.37,3.5,7555915,0
+AKBA.US,D,20210203,000000,3.495,4.02,3.48,3.94,9989590,0
+AKBA.US,D,20210204,000000,4.15,4.39,3.81,3.87,12861718,0
+AKBA.US,D,20210205,000000,3.9883,4.56,3.86,4.51,10503412,0
+AKBA.US,D,20210208,000000,4.57,5.14,4.37,5.06,14694184,0
+AKBA.US,D,20210209,000000,5,5.08,4.7297,4.85,8651597,0
+AKBA.US,D,20210210,000000,4.95,5.06,4.41,4.62,9388383,0
+AKBA.US,D,20210211,000000,4.64,4.9,4.52,4.77,6251466,0
+AKBA.US,D,20210212,000000,4.67,4.78,4.535,4.61,4149084,0
+AKBA.US,D,20210216,000000,4.74,5.05,4.61,4.87,8502209,0
+AKBA.US,D,20210217,000000,4.89,4.91,4.57,4.605,6636746,0
+AKBA.US,D,20210218,000000,4.6,4.7,4.27,4.31,8652271,0
+AKBA.US,D,20210219,000000,4.37,4.52,4.35,4.44,3929017,0
+AKBA.US,D,20210222,000000,4.28,4.39,4.1,4.11,5863840,0
+AKBA.US,D,20210223,000000,3.87,4.32,3.74,4.13,10561316,0
+AKBA.US,D,20210224,000000,4.13,4.31,4.11,4.28,4708613,0
+AKBA.US,D,20210225,000000,3.8,3.85,3.42,3.47,15225369,0
+AKBA.US,D,20210226,000000,3.45,3.53,3.24,3.46,7347153,0
+AKBA.US,D,20210301,000000,3.5,3.56,3.33,3.365,5262973,0
+AKBA.US,D,20210302,000000,3.3961,3.58,3.3837,3.53,8458132,0
+AKBA.US,D,20210303,000000,3.488,3.59,3.36,3.37,4915385,0
+AKBA.US,D,20210304,000000,3.35,3.45,3.21,3.32,6964608,0
+AKBA.US,D,20210305,000000,3.37,3.41,3.04,3.405,6659490,0
+AKBA.US,D,20210308,000000,3.52,3.53,3.29,3.33,5687749,0
+AKBA.US,D,20210309,000000,3.412,3.62,3.37,3.6,4507825,0
+AKBA.US,D,20210310,000000,3.65,3.685,3.46,3.52,3895717,0
+AKBA.US,D,20210311,000000,3.6,3.75,3.5817,3.72,4018374,0
+AKBA.US,D,20210312,000000,3.67,3.68,3.59,3.61,3436420,0
+AKBA.US,D,20210315,000000,3.62,3.65,3.5,3.6,2861433,0
+AKBA.US,D,20210316,000000,3.6136,3.66,3.4,3.48,4585101,0
+AKBA.US,D,20210317,000000,3.4,3.55,3.36,3.54,3587115,0
+AKBA.US,D,20210318,000000,3.48,3.6,3.33,3.33,4352175,0
+AKBA.US,D,20210319,000000,3.38,3.7,3.28,3.51,15992984,0
+AKBA.US,D,20210322,000000,3.5557,3.64,3.475,3.5,2512297,0
+AKBA.US,D,20210323,000000,3.47,3.5,3.215,3.22,4872876,0
+AKBA.US,D,20210324,000000,3.29,3.33,3.05,3.06,5070877,0
+AKBA.US,D,20210325,000000,3,3.25,2.96,3.24,5898733,0
+AKBA.US,D,20210326,000000,3.24,3.25,3.06,3.16,3321985,0
+AKBA.US,D,20210329,000000,3.1,3.18,3.03,3.1,2768119,0
+AKBA.US,D,20210330,000000,3.13,3.22,3.059,3.095,2313216,0
+AKBA.US,D,20210331,000000,3.15,3.4,3.14,3.385,5523904,0
+AKBA.US,D,20210401,000000,3.42,3.4466,3.25,3.33,3375367,0
+AKBA.US,D,20210405,000000,3.36,3.405,3.27,3.31,2714048,0
+AKBA.US,D,20210406,000000,3.31,3.34,3.2,3.22,3261439,0
+AKBA.US,D,20210407,000000,3.42,3.5616,3.155,3.17,6659529,0
+AKBA.US,D,20210408,000000,3.209,3.25,3.1,3.16,3063599,0
+AKBA.US,D,20210409,000000,3.17,3.17,3.06,3.06,2992978,0
+AKBA.US,D,20210412,000000,3.07,3.08,2.92,2.98,4638937,0
+AKBA.US,D,20210413,000000,3.02,3.03,2.89,3.03,3452544,0
+AKBA.US,D,20210414,000000,3.03,3.19,3.03,3.115,3052391,0
+AKBA.US,D,20210415,000000,3.16,3.17,3.02,3.06,2726410,0
+AKBA.US,D,20210416,000000,3.03,3.03,2.89,2.96,4008084,0
+AKBA.US,D,20210419,000000,2.93,2.9573,2.83,2.85,3022121,0
+AKBA.US,D,20210420,000000,2.85,2.9,2.74,2.83,3846556,0
+AKBA.US,D,20210421,000000,2.83,2.97,2.7806,2.97,2579305,0
+AKBA.US,D,20210422,000000,2.96,3.18,2.915,3.08,3634032,0
+AKBA.US,D,20210423,000000,3.07,3.15,3.04,3.07,1905941,0
+AKBA.US,D,20210426,000000,3.05,3.18,3,3.18,2408284,0
+AKBA.US,D,20210427,000000,3.24,3.2601,3.12,3.17,1952010,0
+AKBA.US,D,20210428,000000,3.15,3.245,3.1,3.2,2426382,0
+AKBA.US,D,20210429,000000,3.3,3.4,3.17,3.25,3814583,0
+AKBA.US,D,20210430,000000,3.18,3.29,3.14,3.19,2761219,0
+AKBA.US,D,20210503,000000,3.23,3.23,3.09,3.18,2253056,0
+AKBA.US,D,20210504,000000,3.13,3.15,2.95,2.96,5361782,0
+AKBA.US,D,20210505,000000,3.0084,3.1469,2.95,3.05,2986459,0
+AKBA.US,D,20210506,000000,3.03,3.07,2.91,3.01,3747068,0
+AKBA.US,D,20210507,000000,3.04,3.14,3.0149,3.12,2759748,0
+AKBA.US,D,20210510,000000,3.05,3.07,2.88,2.9,4113514,0
+AKBA.US,D,20210511,000000,2.81,3.21,2.75,3.2,4674586,0
+AKBA.US,D,20210512,000000,3.1255,3.435,3.11,3.29,3078486,0
+AKBA.US,D,20210513,000000,3.35,3.3964,3.17,3.33,3142117,0
+AKBA.US,D,20210514,000000,3.32,3.47,3.31,3.45,3500189,0
+AKBA.US,D,20210517,000000,3.45,3.497,3.37,3.41,1878275,0
+AKBA.US,D,20210518,000000,3.41,3.59,3.37,3.5,2706811,0
+AKBA.US,D,20210519,000000,3.3936,3.47,3.32,3.41,2626980,0
+AKBA.US,D,20210520,000000,3.42,3.54,3.39,3.49,1886073,0
+AKBA.US,D,20210521,000000,3.54,3.62,3.47,3.49,2061766,0
+AKBA.US,D,20210524,000000,3.51,3.57,3.41,3.42,1702866,0
+AKBA.US,D,20210525,000000,3.47,3.49,3.29,3.29,2415730,0
+AKBA.US,D,20210526,000000,3.33,3.43,3.31,3.43,2202166,0
+AKBA.US,D,20210527,000000,3.44,3.5,3.39,3.5,2313087,0
+AKBA.US,D,20210528,000000,3.56,3.65,3.5,3.51,2597208,0
+AKBA.US,D,20210601,000000,3.7,3.78,3.36,3.41,9671965,0
+AKBA.US,D,20210602,000000,3.38,3.44,3.23,3.37,5342358,0
+AKBA.US,D,20210603,000000,3.28,3.385,3.27,3.33,2784437,0
+AKBA.US,D,20210604,000000,3.38,3.42,3.31,3.36,2139568,0
+AKBA.US,D,20210607,000000,3.36,3.48,3.3,3.44,5023457,0
+AKBA.US,D,20210608,000000,3.43,3.6,3.4,3.6,4007830,0
+AKBA.US,D,20210609,000000,3.59,3.75,3.5679,3.68,3908445,0
+AKBA.US,D,20210610,000000,3.65,3.74,3.62,3.69,1979880,0
+AKBA.US,D,20210611,000000,3.72,3.74,3.63,3.67,1916966,0
+AKBA.US,D,20210614,000000,3.6646,3.73,3.59,3.65,3395809,0
+AKBA.US,D,20210615,000000,3.66,3.67,3.47,3.52,5339682,0
+AKBA.US,D,20210616,000000,3.49,3.56,3.395,3.53,2625085,0
+AKBA.US,D,20210617,000000,3.52,3.6955,3.51,3.67,2960318,0
+AKBA.US,D,20210618,000000,3.65,3.73,3.5632,3.68,8553119,0
+AKBA.US,D,20210621,000000,3.689,3.7189,3.55,3.64,2374152,0
+AKBA.US,D,20210622,000000,3.58,3.645,3.55,3.62,1604638,0
+AKBA.US,D,20210623,000000,3.6,3.96,3.6,3.96,10086686,0
+AKBA.US,D,20210624,000000,3.93,4.18,3.92,4.18,4659213,0
+AKBA.US,D,20210625,000000,4.15,4.25,4.08,4.2,8486689,0
+AKBA.US,D,20210628,000000,4.25,4.33,4.04,4.08,2152386,0
+AKBA.US,D,20210629,000000,4.0911,4.0911,3.86,3.86,2499332,0
+AKBA.US,D,20210630,000000,3.87,3.895,3.78,3.79,1516098,0
+AKBA.US,D,20210701,000000,3.87,3.91,3.75,3.88,2000509,0
+AKBA.US,D,20210702,000000,3.88,3.9,3.68,3.71,1491923,0
+AKBA.US,D,20210706,000000,3.67,3.7092,3.48,3.51,2432761,0
+AKBA.US,D,20210707,000000,3.5,3.55,3.36,3.38,2477545,0
+AKBA.US,D,20210708,000000,3.3,3.43,3.24,3.4,1963593,0
+AKBA.US,D,20210709,000000,3.41,3.43,3.33,3.41,1126316,0
+AKBA.US,D,20210712,000000,3.41,3.44,3.27,3.34,3262059,0
+AKBA.US,D,20210713,000000,3.31,3.36,3.26,3.33,2925305,0
+AKBA.US,D,20210714,000000,3.33,3.6266,3.32,3.54,8697936,0
+AKBA.US,D,20210715,000000,3.5,3.597,3.31,3.32,3159308,0
+AKBA.US,D,20210716,000000,3.47,3.47,3.1,3.1,7042992,0
+AKBA.US,D,20210719,000000,3.03,3.04,2.84,2.88,6784490,0
+AKBA.US,D,20210720,000000,2.9,2.9264,2.66,2.67,11442394,0
+AKBA.US,D,20210721,000000,2.68,2.78,2.57,2.7,12559165,0
+AKBA.US,D,20210722,000000,2.74,2.74,2.55,2.55,7261472,0
+AKBA.US,D,20210723,000000,2.6,2.61,2.47,2.47,6169756,0
+AKBA.US,D,20210726,000000,2.48,2.56,2.43,2.47,5013431,0
+AKBA.US,D,20210727,000000,2.47,2.58,2.36,2.53,5058987,0
+AKBA.US,D,20210728,000000,2.54,2.64,2.51,2.64,2948327,0
+AKBA.US,D,20210729,000000,2.63,2.675,2.52,2.52,2451844,0
+AKBA.US,D,20210730,000000,2.54,2.58,2.45,2.47,2028120,0
+AKBA.US,D,20210802,000000,2.5,2.625,2.46,2.6,1824137,0
+AKBA.US,D,20210803,000000,2.61,2.635,2.49,2.57,2047448,0
+AKBA.US,D,20210804,000000,2.54,2.66,2.48,2.48,2639526,0
+AKBA.US,D,20210805,000000,2.41,2.87,2.41,2.87,5763253,0
+AKBA.US,D,20210806,000000,2.78,2.869,2.72,2.74,3801143,0
+AKBA.US,D,20210809,000000,2.76,2.82,2.7,2.73,4486259,0
+AKBA.US,D,20210810,000000,2.77,2.77,2.61,2.64,3409216,0
+AKBA.US,D,20210811,000000,2.69,2.725,2.53,2.57,3692698,0
+AKBA.US,D,20210812,000000,2.62,2.66,2.54,2.63,1800968,0
+AKBA.US,D,20210813,000000,2.63,2.64,2.51,2.52,1774467,0
+AKBA.US,D,20210816,000000,2.5,2.515,2.43,2.43,2365293,0
+AKBA.US,D,20210817,000000,2.41,2.56,2.4025,2.56,1927986,0
+AKBA.US,D,20210818,000000,2.56,2.58,2.41,2.43,2981025,0
+AKBA.US,D,20210819,000000,2.43,2.49,2.35,2.35,3242828,0
+AKBA.US,D,20210820,000000,2.36,2.52,2.36,2.51,2307491,0
+AKBA.US,D,20210823,000000,2.56,2.685,2.51,2.66,2294971,0
+AKBA.US,D,20210824,000000,2.7,2.74,2.57,2.61,1549749,0
+AKBA.US,D,20210825,000000,2.63,2.74,2.57,2.68,1617775,0
+AKBA.US,D,20210826,000000,2.68,2.77,2.6,2.61,1610684,0
+AKBA.US,D,20210827,000000,2.65,2.87,2.62,2.85,3677070,0
+AKBA.US,D,20210830,000000,2.79,2.9,2.781,2.82,1991489,0
+AKBA.US,D,20210831,000000,2.83,2.99,2.82,2.94,2458807,0
+AKBA.US,D,20210901,000000,2.92,3.07,2.92,3.05,2757079,0
+AKBA.US,D,20210902,000000,3.06,3.15,3.01,3.14,3140952,0
+AKBA.US,D,20210903,000000,3.09,3.1,2.95,3.03,2761663,0
+AKBA.US,D,20210907,000000,3.05,3.13,2.95,2.98,1464705,0
+AKBA.US,D,20210908,000000,3.01,3.03,2.89,2.94,1642274,0
+AKBA.US,D,20210909,000000,2.97,3.055,2.93,2.95,1794322,0
+AKBA.US,D,20210910,000000,3.02,3.02,2.88,2.88,1327529,0
+AKBA.US,D,20210913,000000,2.88,3,2.84,2.92,1886808,0
+AKBA.US,D,20210914,000000,2.92,2.95,2.75,2.75,1972481,0
+AKBA.US,D,20210915,000000,2.77,2.83,2.72,2.78,1459875,0
+AKBA.US,D,20210916,000000,2.76,2.83,2.7,2.82,1101326,0
+AKBA.US,D,20210917,000000,2.81,2.91,2.73,2.9,4996868,0
+AKBA.US,D,20210920,000000,2.79,2.91,2.76,2.8,2211501,0
+AKBA.US,D,20210921,000000,2.81,2.9,2.8,2.85,1184129,0
+AKBA.US,D,20210922,000000,2.82,2.89,2.8,2.81,975893,0
+AKBA.US,D,20210923,000000,2.83,2.91,2.77,2.91,1377825,0
+AKBA.US,D,20210924,000000,2.88,2.94,2.84,2.86,1538834,0
+AKBA.US,D,20210927,000000,2.88,3.1,2.87,3.04,2504054,0
+AKBA.US,D,20210928,000000,3,3.03,2.94,2.96,1911030,0
+AKBA.US,D,20210929,000000,3,3,2.85,2.86,1760085,0
+AKBA.US,D,20210930,000000,2.92,2.955,2.87,2.88,1242341,0
+AKBA.US,D,20211001,000000,2.88,2.88,2.765,2.83,1909242,0
+AKBA.US,D,20211004,000000,2.82,2.885,2.73,2.8,2274935,0
+AKBA.US,D,20211005,000000,2.81,2.9,2.7197,2.79,2016260,0
+AKBA.US,D,20211006,000000,2.76,2.84,2.71,2.75,1652052,0
+AKBA.US,D,20211007,000000,2.79,2.85,2.759,2.8,1174878,0
+AKBA.US,D,20211008,000000,2.77,2.85,2.745,2.81,1410175,0
+AKBA.US,D,20211011,000000,2.83,2.97,2.77,2.93,1248367,0
+AKBA.US,D,20211012,000000,2.94,2.97,2.9,2.95,1311785,0
+AKBA.US,D,20211013,000000,2.96,2.975,2.87,2.94,1085295,0
+AKBA.US,D,20211014,000000,2.97,2.985,2.87,2.92,1025973,0
+AKBA.US,D,20211015,000000,2.96,2.96,2.84,2.85,1710547,0
+AKBA.US,D,20211018,000000,2.84,2.8665,2.79,2.81,1691124,0
+AKBA.US,D,20211019,000000,2.86,2.8899,2.81,2.85,1276333,0
+AKBA.US,D,20211020,000000,2.89,2.92,2.85,2.87,691903,0
+AKBA.US,D,20211021,000000,2.9,3.01,2.89,2.9,1307034,0
+AKBA.US,D,20211022,000000,2.9,2.92,2.8,2.91,1788132,0
+AKBA.US,D,20211025,000000,2.91,2.946,2.8,2.86,1524990,0
+AKBA.US,D,20211026,000000,2.9,2.91,2.81,2.83,1500709,0
+AKBA.US,D,20211027,000000,2.82,2.85,2.69,2.69,2840613,0
+AKBA.US,D,20211028,000000,2.7,2.85,2.7,2.84,1819003,0
+AKBA.US,D,20211029,000000,2.85,2.97,2.85,2.87,1927916,0
+AKBA.US,D,20211101,000000,2.92,3.13,2.88,3.13,2923965,0
+AKBA.US,D,20211102,000000,3.0902,3.25,3.08,3.24,2319275,0
+AKBA.US,D,20211103,000000,3.24,3.35,3.18,3.34,2355606,0
+AKBA.US,D,20211104,000000,3.11,3.3,3.005,3.04,2748537,0
+AKBA.US,D,20211105,000000,3.06,3.065,2.87,2.93,2718915,0
+AKBA.US,D,20211108,000000,2.95,2.96,2.815,2.87,2474556,0
+AKBA.US,D,20211109,000000,2.87,2.89,2.77,2.86,2089769,0
+AKBA.US,D,20211110,000000,2.83,2.915,2.73,2.77,2432110,0
+AKBA.US,D,20211111,000000,2.88,3.075,2.845,2.95,3425390,0
+AKBA.US,D,20211112,000000,2.99,2.99,2.85,2.87,2276802,0
+AKBA.US,D,20211115,000000,2.89,2.92,2.8426,2.87,2592296,0
+AKBA.US,D,20211116,000000,2.85,2.88,2.8,2.84,2594152,0
+AKBA.US,D,20211117,000000,2.85,2.9,2.76,2.8,2631567,0
+AKBA.US,D,20211118,000000,2.82,2.84,2.7,2.76,2658995,0
+AKBA.US,D,20211119,000000,2.76,2.81,2.72,2.78,1785598,0
+AKBA.US,D,20211122,000000,2.78,2.78,2.65,2.66,2613653,0
+AKBA.US,D,20211123,000000,2.67,2.78,2.61,2.75,2893478,0
+AKBA.US,D,20211124,000000,2.73,2.815,2.68,2.79,2183098,0
+AKBA.US,D,20211126,000000,2.75,2.765,2.63,2.67,2404788,0
+AKBA.US,D,20211129,000000,2.67,2.74,2.61,2.62,2578276,0
+AKBA.US,D,20211130,000000,2.6,2.74,2.57,2.71,3777087,0
+AKBA.US,D,20211201,000000,2.71,2.715,2.56,2.57,3305004,0
+AKBA.US,D,20211202,000000,2.56,2.685,2.515,2.67,3256349,0
+AKBA.US,D,20211203,000000,2.7,2.7,2.51,2.52,3484573,0
+AKBA.US,D,20211206,000000,2.52,2.59,2.43,2.54,2660714,0
+AKBA.US,D,20211207,000000,2.61,2.75,2.61,2.71,3264355,0
+AKBA.US,D,20211208,000000,2.72,2.731,2.63,2.7,2132309,0
+AKBA.US,D,20211209,000000,2.66,2.72,2.55,2.55,2327414,0
+AKBA.US,D,20211210,000000,2.59,2.63,2.48,2.5,2447439,0
+AKBA.US,D,20211213,000000,2.49,2.58,2.43,2.55,3521053,0
+AKBA.US,D,20211214,000000,2.5,2.53,2.36,2.38,5024426,0
+AKBA.US,D,20211215,000000,2.42,2.45,2.22,2.45,5898920,0
+AKBA.US,D,20211216,000000,2.49,2.49,2.3345,2.37,3593853,0
+AKBA.US,D,20211217,000000,2.36,2.57,2.34,2.45,16356786,0
+AKBA.US,D,20211220,000000,2.39,2.52,2.35,2.48,2794192,0
+AKBA.US,D,20211221,000000,2.48,2.54,2.44,2.49,3046283,0
+AKBA.US,D,20211222,000000,2.5,2.53,2.43,2.48,2088721,0
+AKBA.US,D,20211223,000000,2.48,2.57,2.465,2.53,1629985,0
+AKBA.US,D,20211227,000000,2.5,2.51,2.39,2.4,2480186,0
+AKBA.US,D,20211228,000000,2.42,2.47,2.2,2.28,6219296,0
+AKBA.US,D,20211229,000000,2.29,2.328,2.215,2.29,2286995,0
+AKBA.US,D,20211230,000000,2.31,2.395,2.2648,2.29,2187098,0
+AKBA.US,D,20211231,000000,2.29,2.35,2.24,2.26,3545016,0
+AKBA.US,D,20220103,000000,2.28,2.48,2.28,2.45,2485506,0
+AKBA.US,D,20220104,000000,2.47,2.485,2.31,2.36,2324697,0
+AKBA.US,D,20220105,000000,2.36,2.43,2.24,2.24,2809892,0
+AKBA.US,D,20220106,000000,2.26,2.32,2.204,2.26,2746286,0
+AKBA.US,D,20220107,000000,2.28,2.3182,2.19,2.21,2400995,0
+AKBA.US,D,20220110,000000,2.19,2.28,2.155,2.27,2339183,0
+AKBA.US,D,20220111,000000,2.28,2.365,2.2502,2.29,1966851,0
+AKBA.US,D,20220112,000000,2.29,2.3281,2.2,2.21,2764784,0
+AKBA.US,D,20220113,000000,2.23,2.31,2.13,2.13,3468899,0
+AKBA.US,D,20220114,000000,2.12,2.21,2.035,2.2,4393738,0
+AKBA.US,D,20220118,000000,2.2,2.2,2.05,2.05,3048115,0
+AKBA.US,D,20220119,000000,2.09,2.21,2.08,2.09,3268454,0
+AKBA.US,D,20220120,000000,2.09,2.2,2.04,2.04,3391702,0
+AKBA.US,D,20220121,000000,2.02,2.09,1.99,2,4376690,0
+AKBA.US,D,20220124,000000,1.93,2.07,1.845,2.07,5062438,0
+AKBA.US,D,20220125,000000,1.95,2.07,1.94,2.03,3265189,0
+AKBA.US,D,20220126,000000,2.08,2.15,1.97,1.97,2986269,0
+AKBA.US,D,20220127,000000,2.02,2.05,1.81,1.83,3099063,0
+AKBA.US,D,20220128,000000,1.868,1.92,1.77,1.91,4523506,0
+AKBA.US,D,20220131,000000,1.91,1.99,1.89,1.99,4332945,0
+AKBA.US,D,20220201,000000,2.01,2.05,1.945,2.02,3196531,0
+AKBA.US,D,20220202,000000,2.02,2.02,1.87,1.87,3349439,0
+AKBA.US,D,20220203,000000,1.86,1.9,1.77,1.78,3325449,0
+AKBA.US,D,20220204,000000,1.782,1.86,1.76,1.82,2694248,0
+AKBA.US,D,20220207,000000,1.84,1.92,1.825,1.87,1937988,0
+AKBA.US,D,20220208,000000,1.86,1.86,1.795,1.84,2488808,0
+AKBA.US,D,20220209,000000,1.89,1.94,1.85,1.93,2965821,0
+AKBA.US,D,20220210,000000,1.885,1.95,1.79,1.82,3737184,0
+AKBA.US,D,20220211,000000,1.86,1.89,1.77,1.77,2610543,0
+AKBA.US,D,20220214,000000,1.75,1.785,1.71,1.74,3170525,0
+AKBA.US,D,20220215,000000,1.77,1.86,1.77,1.83,2824921,0
+AKBA.US,D,20220216,000000,1.82,1.88,1.78,1.87,2634508,0
+AKBA.US,D,20220217,000000,1.85,1.8951,1.8,1.8,2413589,0
+AKBA.US,D,20220218,000000,1.8,1.86,1.77,1.81,2748057,0
+AKBA.US,D,20220222,000000,1.82,2.03,1.78,1.97,5963778,0
+AKBA.US,D,20220223,000000,2.04,2.045,1.95,1.98,4475947,0
+AKBA.US,D,20220224,000000,1.92,2.16,1.88,2.15,4436477,0
+AKBA.US,D,20220225,000000,2.18,2.22,2.12,2.19,3993713,0
+AKBA.US,D,20220228,000000,2.18,2.21,2.11,2.16,4486497,0
+AKBA.US,D,20220301,000000,2.27,2.27,2.12,2.15,4147682,0
+AKBA.US,D,20220302,000000,2.14,2.48,2.11,2.45,4721462,0
+AKBA.US,D,20220303,000000,2.47,2.7,2.41,2.65,5629190,0
+AKBA.US,D,20220304,000000,2.61,2.68,2.35,2.42,8054446,0
+AKBA.US,D,20220307,000000,2.448,2.57,2.42,2.53,3264358,0
+AKBA.US,D,20220308,000000,2.53,2.63,2.37,2.53,5475837,0
+AKBA.US,D,20220309,000000,2.52,2.93,2.505,2.93,7703039,0
+AKBA.US,D,20220310,000000,2.85,2.86,2.745,2.77,5242175,0
+AKBA.US,D,20220311,000000,2.78,2.79,2.58,2.61,5460198,0
+AKBA.US,D,20220314,000000,2.68,2.68,2.34,2.39,6947070,0
+AKBA.US,D,20220315,000000,2.43,2.44,2.2501,2.3,6131999,0
+AKBA.US,D,20220316,000000,2.34,2.35,2.21,2.34,6330606,0
+AKBA.US,D,20220317,000000,2.33,2.52,2.28,2.48,4998740,0
+AKBA.US,D,20220318,000000,2.45,2.55,2.45,2.5,7474600,0
+AKBA.US,D,20220321,000000,2.53,2.55,2.39,2.4,5481649,0
+AKBA.US,D,20220322,000000,2.43,2.6,2.4201,2.56,4045794,0
+AKBA.US,D,20220323,000000,2.5,2.58,2.47,2.47,5153952,0
+AKBA.US,D,20220324,000000,2.55,2.5591,2.45,2.5,4249491,0
+AKBA.US,D,20220325,000000,2.5,2.51,2.4,2.42,5659768,0
+AKBA.US,D,20220328,000000,2.5,2.6,2.31,2.44,11706747,0
+AKBA.US,D,20220329,000000,2.5,2.555,2.38,2.44,11315038,0
+AKBA.US,D,20220330,000000,2.335,2.34,0.672,0.8291,81393288,0
+AKBA.US,D,20220331,000000,0.7804,0.783,0.6923,0.7179,41969400,0
+AKBA.US,D,20220401,000000,0.7147,0.7149,0.651,0.6678,18116741,0
+AKBA.US,D,20220404,000000,0.6679,0.6983,0.6499,0.6589,15410316,0
+AKBA.US,D,20220405,000000,0.6537,0.66,0.602,0.605,16271528,0
+AKBA.US,D,20220406,000000,0.6,0.60125,0.57,0.5703,11211576,0
+AKBA.US,D,20220407,000000,0.5695,0.5977,0.5328,0.5415,12899796,0
+AKBA.US,D,20220408,000000,0.5376,0.55,0.485,0.544,23769109,0
+AKBA.US,D,20220411,000000,0.5195,0.5294,0.49635,0.5112,12273110,0
+AKBA.US,D,20220412,000000,0.5103,0.5121,0.4729,0.4856,15545116,0
+AKBA.US,D,20220413,000000,0.4703,0.5276,0.47,0.4985,19368420,0
+AKBA.US,D,20220414,000000,0.492,0.548,0.48,0.5382,29206324,0
+AKBA.US,D,20220418,000000,0.5261,0.529,0.4707,0.4708,16314251,0
+AKBA.US,D,20220419,000000,0.4801,0.4917,0.4622,0.486,13250247,0
+AKBA.US,D,20220420,000000,0.486,0.4941,0.4717,0.4799,11313080,0
+AKBA.US,D,20220421,000000,0.4825,0.5189,0.47,0.4748,11419707,0
+AKBA.US,D,20220422,000000,0.4786,0.5,0.4611,0.4717,13418514,0
+AKBA.US,D,20220425,000000,0.4713,0.4809,0.453,0.4708,8387052,0
+AKBA.US,D,20220426,000000,0.47,0.4717,0.441,0.4465,8428873,0
+AKBA.US,D,20220427,000000,0.4474,0.47,0.4176,0.4266,10552788,0
+AKBA.US,D,20220428,000000,0.4195,0.4359,0.3954,0.4203,8296077,0
+AKBA.US,D,20220429,000000,0.42,0.4395,0.41,0.4152,6201603,0
+AKBA.US,D,20220502,000000,0.4,0.4309,0.3968,0.4305,10986395,0
+AKBA.US,D,20220503,000000,0.4223,0.4472,0.415,0.4252,7542417,0
+AKBA.US,D,20220504,000000,0.434,0.4385,0.4019,0.4359,6398869,0
+AKBA.US,D,20220505,000000,0.42,0.435,0.4055,0.4139,7282880,0
+AKBA.US,D,20220506,000000,0.404,0.418,0.3849,0.3849,8410359,0
+AKBA.US,D,20220509,000000,0.37,0.3886,0.3454,0.3454,9317233,0
+AKBA.US,D,20220510,000000,0.3801,0.4487,0.3801,0.4279,17388094,0
+AKBA.US,D,20220511,000000,0.4146,0.4499,0.4002,0.4173,9716107,0
+AKBA.US,D,20220512,000000,0.3971,0.4283,0.3875,0.4128,9469193,0
+AKBA.US,D,20220513,000000,0.42,0.4547,0.42,0.4492,8922316,0
+AKBA.US,D,20220516,000000,0.355,0.3887,0.3502,0.38,10624436,0
+AKBA.US,D,20220517,000000,0.3896,0.3929,0.36,0.369,9264054,0
+AKBA.US,D,20220518,000000,0.361,0.3794,0.3246,0.3344,11913769,0
+AKBA.US,D,20220519,000000,0.3351,0.365,0.32,0.346,6914731,0
+AKBA.US,D,20220520,000000,0.36,0.3682,0.31,0.3302,11523171,0
+AKBA.US,D,20220523,000000,0.33,0.3372,0.3139,0.3231,9326321,0
+AKBA.US,D,20220524,000000,0.3202,0.33,0.3001,0.3175,7303265,0
+AKBA.US,D,20220525,000000,0.3164,0.3399,0.312,0.33,5372998,0
+AKBA.US,D,20220526,000000,0.3279,0.3589,0.325,0.3388,8652391,0
+AKBA.US,D,20220527,000000,0.3433,0.3728,0.3315,0.3728,8060165,0
+AKBA.US,D,20220531,000000,0.37,0.4084,0.356,0.3699,9007070,0
+AKBA.US,D,20220601,000000,0.39,0.39,0.3405,0.3509,7517766,0
+AKBA.US,D,20220602,000000,0.3481,0.362,0.3315,0.3595,5382813,0
+AKBA.US,D,20220603,000000,0.349,0.41,0.349,0.41,7782952,0
+AKBA.US,D,20220606,000000,0.4089,0.4189,0.3632,0.3817,9876777,0
+AKBA.US,D,20220607,000000,0.3724,0.4395,0.37,0.4291,10548253,0
+AKBA.US,D,20220608,000000,0.43,0.46,0.420409,0.4451,6526941,0
+AKBA.US,D,20220609,000000,0.445,0.4585,0.4206,0.4419,5356815,0
+AKBA.US,D,20220610,000000,0.4207,0.43,0.393,0.4076,6111489,0
+AKBA.US,D,20220613,000000,0.3901,0.395,0.36095,0.3668,6035624,0
+AKBA.US,D,20220614,000000,0.3789,0.3789,0.3345,0.3535,4009233,0
+AKBA.US,D,20220615,000000,0.39,0.4038,0.3348,0.3527,24566034,0
+AKBA.US,D,20220616,000000,0.3414,0.3468,0.3,0.3211,18279666,0
+AKBA.US,D,20220617,000000,0.3191,0.3598,0.3123,0.3419,21209671,0
+AKBA.US,D,20220621,000000,0.3454,0.356,0.323,0.3452,9179111,0
+AKBA.US,D,20220622,000000,0.3347,0.3748,0.33,0.3558,7101082,0
+AKBA.US,D,20220623,000000,0.3546,0.396,0.3505,0.3932,7833513,0
+AKBA.US,D,20220624,000000,0.4,0.4111,0.3624,0.3652,24019957,0
+AKBA.US,D,20220627,000000,0.3672,0.3806,0.3402,0.3742,5343155,0
+AKBA.US,D,20220628,000000,0.37,0.38,0.346,0.3503,3718948,0
+AKBA.US,D,20220629,000000,0.46,0.5139,0.36,0.3803,84387407,0
+AKBA.US,D,20220630,000000,0.345,0.3614,0.3402,0.3531,26548568,0
+AKBA.US,D,20220701,000000,0.4939,0.495,0.376,0.389,75452612,0
+AKBA.US,D,20220705,000000,0.3882,0.425,0.3775,0.409,16243935,0
+AKBA.US,D,20220706,000000,0.39,0.462,0.39,0.46,12900797,0
+AKBA.US,D,20220707,000000,0.45,0.459399,0.4315,0.4513,7295554,0
+AKBA.US,D,20220708,000000,0.4388,0.4675,0.4331,0.4603,6128284,0
+AKBA.US,D,20220711,000000,0.46,0.46,0.4202,0.4203,5364894,0
+AKBA.US,D,20220712,000000,0.42,0.4537,0.4023,0.4498,5523949,0
+AKBA.US,D,20220713,000000,0.4138,0.4665,0.4138,0.4483,5490567,0
+AKBA.US,D,20220714,000000,0.44,0.45,0.429,0.4347,3921380,0
+AKBA.US,D,20220715,000000,0.4205,0.4376,0.4104,0.4219,3288458,0
+AKBA.US,D,20220718,000000,0.4196,0.4288,0.3935,0.4015,3157877,0
+AKBA.US,D,20220719,000000,0.4165,0.4299,0.4001,0.4113,2971097,0
+AKBA.US,D,20220720,000000,0.4075,0.4585,0.4075,0.442,5518286,0
+AKBA.US,D,20220721,000000,0.4422,0.4525,0.4256,0.4431,2527801,0
+AKBA.US,D,20220722,000000,0.45,0.4507,0.414,0.425,2517779,0
+AKBA.US,D,20220725,000000,0.42,0.42939,0.396,0.402,3506570,0
+AKBA.US,D,20220726,000000,0.4,0.415,0.39,0.405,2049428,0
+AKBA.US,D,20220727,000000,0.4168,0.419,0.4004,0.4134,1148269,0
+AKBA.US,D,20220728,000000,0.4105,0.4105,0.391,0.3985,1291852,0
+AKBA.US,D,20220729,000000,0.3998,0.408,0.385,0.391,4692992,0
+AKBA.US,D,20220801,000000,0.391,0.4068,0.3801,0.3835,2657969,0
+AKBA.US,D,20220802,000000,0.379,0.39,0.365,0.3706,8453850,0
+AKBA.US,D,20220803,000000,0.3705,0.4029,0.3705,0.3905,7586445,0
+AKBA.US,D,20220804,000000,0.41,0.42,0.392,0.41,10784957,0
+AKBA.US,D,20220805,000000,0.398,0.41,0.39,0.395,6811802,0
+AKBA.US,D,20220808,000000,0.4,0.419,0.3935,0.405,4925270,0
+AKBA.US,D,20220809,000000,0.405,0.405,0.3801,0.4045,5517160,0
+AKBA.US,D,20220810,000000,0.395,0.42,0.3903,0.4157,3686874,0
+AKBA.US,D,20220811,000000,0.415,0.4199,0.3951,0.3986,3186481,0
+AKBA.US,D,20220812,000000,0.3981,0.4176,0.398,0.4134,2091235,0
+AKBA.US,D,20220815,000000,0.4093,0.4155,0.4062,0.4141,2136598,0
+AKBA.US,D,20220816,000000,0.42,0.43,0.400201,0.4167,3073754,0
+AKBA.US,D,20220817,000000,0.4152,0.4194,0.4011,0.406,2372074,0
+AKBA.US,D,20220818,000000,0.4062,0.4099,0.3905,0.4,3296185,0
+AKBA.US,D,20220819,000000,0.399,0.3999,0.3751,0.382,3088566,0
+AKBA.US,D,20220822,000000,0.3848,0.388899,0.3515,0.37,3220554,0
+AKBA.US,D,20220823,000000,0.3658,0.3799,0.3651,0.37,1316070,0
+AKBA.US,D,20220824,000000,0.37,0.3999,0.3639,0.39,2668728,0
+AKBA.US,D,20220825,000000,0.3876,0.4098,0.3876,0.4,2056164,0
+AKBA.US,D,20220826,000000,0.3971,0.4,0.3685,0.3758,2273985,0
+AKBA.US,D,20220829,000000,0.36,0.378999,0.36,0.367,1773436,0
+AKBA.US,D,20220830,000000,0.3759,0.3768,0.3523,0.355,1610319,0
+AKBA.US,D,20220831,000000,0.3625,0.3768,0.36,0.3643,1210667,0
+AKBA.US,D,20220901,000000,0.3556,0.375199,0.3516,0.3704,1286308,0
+AKBA.US,D,20220902,000000,0.3756,0.3876,0.368,0.38,1252812,0
+AKBA.US,D,20220906,000000,0.3701,0.3874,0.365,0.3819,2272100,0
+AKBA.US,D,20220907,000000,0.3833,0.41,0.3812,0.4,3391324,0
+AKBA.US,D,20220908,000000,0.407,0.45,0.4009,0.43,3908804,0
+AKBA.US,D,20220909,000000,0.4211,0.445,0.4211,0.4351,1667726,0
+AKBA.US,D,20220912,000000,0.4399,0.4399,0.413,0.4234,1783409,0
+AKBA.US,D,20220913,000000,0.41,0.4178,0.3865,0.388,2440303,0
+AKBA.US,D,20220914,000000,0.3921,0.3976,0.373,0.381,1247563,0
+AKBA.US,D,20220915,000000,0.39,0.39,0.366,0.3701,1346856,0
+AKBA.US,D,20220916,000000,0.3714,0.39,0.352,0.3859,1561309,0
+AKBA.US,D,20220919,000000,0.3856,0.3856,0.355,0.3649,2023403,0
+AKBA.US,D,20220920,000000,0.3549,0.370599,0.353,0.3652,1333336,0
+AKBA.US,D,20220921,000000,0.357,0.3688,0.3505,0.354,830980,0
+AKBA.US,D,20220922,000000,0.36,0.36,0.322,0.3317,1855663,0
+AKBA.US,D,20220923,000000,0.317,0.331,0.3005,0.32,2085541,0
+AKBA.US,D,20220926,000000,0.32,0.33,0.3025,0.3079,1119827,0
+AKBA.US,D,20220927,000000,0.33,0.3325,0.3032,0.3042,1647626,0
+AKBA.US,D,20220928,000000,0.3188,0.345,0.31,0.33,1118990,0
+AKBA.US,D,20220929,000000,0.3201,0.33,0.3001,0.3001,1086212,0
+AKBA.US,D,20220930,000000,0.3217,0.3286,0.305,0.3162,1017343,0
+AKBA.US,D,20221003,000000,0.315,0.3299,0.31,0.3141,743841,0
+AKBA.US,D,20221004,000000,0.314,0.3333,0.314,0.3229,906304,0
+AKBA.US,D,20221005,000000,0.3116,0.3282,0.31,0.316,1138005,0
+AKBA.US,D,20221006,000000,0.32,0.3599,0.3181,0.3302,1191052,0
+AKBA.US,D,20221007,000000,0.3388,0.3419,0.3001,0.3001,1679318,0
+AKBA.US,D,20221010,000000,0.3102,0.3125,0.29,0.2951,1584630,0
+AKBA.US,D,20221011,000000,0.29,0.3145,0.28,0.2954,1728479,0
+AKBA.US,D,20221012,000000,0.29,0.2952,0.2802,0.285,733185,0
+AKBA.US,D,20221013,000000,0.28,0.3,0.28,0.287,1004192,0
+AKBA.US,D,20221014,000000,0.2948,0.31,0.2806,0.2894,1013766,0
+AKBA.US,D,20221017,000000,0.2931,0.3089,0.2839,0.2949,863903,0
+AKBA.US,D,20221018,000000,0.2965,0.31,0.29,0.2913,831333,0
+AKBA.US,D,20221019,000000,0.3,0.3049,0.271,0.2714,2004078,0
+AKBA.US,D,20221020,000000,0.2756,0.282,0.27,0.271,568735,0
+AKBA.US,D,20221021,000000,0.271,0.2716,0.25601,0.26,1200450,0
+AKBA.US,D,20221024,000000,0.265,0.266,0.241,0.2527,1288676,0
+AKBA.US,D,20221025,000000,0.25,0.27,0.25,0.2676,676196,0
+AKBA.US,D,20221026,000000,0.26,0.278,0.26,0.267,999962,0
+AKBA.US,D,20221027,000000,0.27,0.283,0.264,0.2715,1058874,0
+AKBA.US,D,20221028,000000,0.2781,0.2866,0.26,0.26,1206645,0
+AKBA.US,D,20221031,000000,0.2681,0.273,0.25,0.2545,957044,0
+AKBA.US,D,20221101,000000,0.2607,0.2748,0.256,0.271,896378,0
+AKBA.US,D,20221102,000000,0.2635,0.2796,0.26,0.2656,744026,0
+AKBA.US,D,20221103,000000,0.2556,0.32,0.2556,0.2851,3505304,0
+AKBA.US,D,20221104,000000,0.26,0.28,0.2566,0.2711,1686459,0
+AKBA.US,D,20221107,000000,0.27,0.288,0.2517,0.287,828007,0
+AKBA.US,D,20221108,000000,0.285,0.285,0.26,0.2727,773436,0
+AKBA.US,D,20221109,000000,0.26,0.2666,0.25,0.2553,864636,0
+AKBA.US,D,20221110,000000,0.25,0.276,0.25,0.2742,990519,0
+AKBA.US,D,20221111,000000,0.28,0.288,0.26,0.2797,1397895,0
+AKBA.US,D,20221114,000000,0.28,0.28,0.255,0.2621,1440204,0
+AKBA.US,D,20221115,000000,0.2621,0.275,0.252,0.2566,1414214,0
+AKBA.US,D,20221116,000000,0.27,0.27,0.2505,0.2521,1246681,0
+AKBA.US,D,20221117,000000,0.2568,0.269,0.2425,0.2501,2944937,0
+AKBA.US,D,20221118,000000,0.251,0.2639,0.246,0.2599,1181228,0
+AKBA.US,D,20221121,000000,0.2575,0.2649,0.25,0.255,1053806,0
+AKBA.US,D,20221122,000000,0.26,0.27,0.252,0.26,1341211,0
+AKBA.US,D,20221123,000000,0.2597,0.2669,0.2525,0.2614,720317,0
+AKBA.US,D,20221125,000000,0.2587,0.2648,0.2533,0.256,773178,0
+AKBA.US,D,20221128,000000,0.26,0.26,0.25,0.2509,947177,0
+AKBA.US,D,20221129,000000,0.2547,0.2586,0.2426,0.25,996311,0
+AKBA.US,D,20221130,000000,0.25,0.28,0.25,0.2705,2298848,0
+AKBA.US,D,20221201,000000,0.2699,0.295,0.2656,0.2921,1297111,0
+AKBA.US,D,20221202,000000,0.2972,0.3,0.279,0.2901,1852802,0
+AKBA.US,D,20221205,000000,0.2811,0.3,0.2811,0.2922,2185177,0
+AKBA.US,D,20221206,000000,0.29,0.295,0.2805,0.285,2378911,0
+AKBA.US,D,20221207,000000,0.2934,0.3078,0.2811,0.3,2899800,0
+AKBA.US,D,20221208,000000,0.309,0.3102,0.2925,0.3,1786806,0
+AKBA.US,D,20221209,000000,0.2978,0.3178,0.2978,0.31,689721,0
+AKBA.US,D,20221212,000000,0.3075,0.408,0.3075,0.373,3834057,0
+AKBA.US,D,20221213,000000,0.395,0.4398,0.386,0.4244,3789975,0
+AKBA.US,D,20221214,000000,0.4278,0.48,0.3923,0.4534,3589417,0
+AKBA.US,D,20221215,000000,0.45,0.46,0.39,0.4536,2442383,0
+AKBA.US,D,20221216,000000,0.44,0.4792,0.43,0.4419,3357121,0
+AKBA.US,D,20221219,000000,0.455,0.459799,0.365,0.3998,2717908,0
+AKBA.US,D,20221220,000000,0.399,0.4464,0.3844,0.4201,1990372,0
+AKBA.US,D,20221221,000000,0.412,0.434,0.4088,0.4108,862801,0
+AKBA.US,D,20221222,000000,0.4056,0.45,0.4035,0.411,1869794,0
+AKBA.US,D,20221223,000000,0.4073,0.4395,0.4073,0.4267,681641,0
+AKBA.US,D,20221227,000000,0.42,0.4395,0.4116,0.4116,1371110,0
+AKBA.US,D,20221228,000000,0.4101,0.4395,0.4088,0.4234,1237552,0
+AKBA.US,D,20221229,000000,0.4234,0.54,0.4234,0.5058,4759973,0
+AKBA.US,D,20221230,000000,0.491,0.5784,0.49,0.577,3599922,0
+AKBA.US,D,20230103,000000,0.5848,0.651,0.55,0.6225,3991877,0
+AKBA.US,D,20230104,000000,0.63,0.65,0.58,0.6334,3418569,0
+AKBA.US,D,20230105,000000,0.639,0.688,0.62621,0.67,2416114,0
+AKBA.US,D,20230106,000000,0.7,0.71,0.622,0.6422,2155842,0
+AKBA.US,D,20230109,000000,0.64,0.694,0.633,0.645,1339963,0
+AKBA.US,D,20230110,000000,0.66,0.66,0.63,0.6472,690303,0
+AKBA.US,D,20230111,000000,0.65,0.688,0.6317,0.67,982051,0
+AKBA.US,D,20230112,000000,0.688,0.69,0.65,0.69,836359,0
+AKBA.US,D,20230113,000000,0.6806,0.728,0.68,0.695,1031648,0
+AKBA.US,D,20230117,000000,0.719,0.7403,0.695,0.7297,944447,0
+AKBA.US,D,20230118,000000,0.7276,0.77,0.71,0.7191,1631937,0
+AKBA.US,D,20230119,000000,0.7435,0.7435,0.6721,0.7092,1434731,0
+AKBA.US,D,20230120,000000,0.7,0.7447,0.69,0.7369,1194736,0
+AKBA.US,D,20230123,000000,0.7369,0.7369,0.7013,0.7103,920579,0
+AKBA.US,D,20230124,000000,0.71,0.75,0.701,0.7224,1401722,0
+AKBA.US,D,20230125,000000,0.71,0.73,0.71,0.712,1099291,0
+AKBA.US,D,20230126,000000,0.73,0.73,0.701,0.71,1078687,0
+AKBA.US,D,20230127,000000,0.7,0.717999,0.56,0.67,2648588,0
+AKBA.US,D,20230130,000000,0.6676,0.675,0.6002,0.604,1858378,0
+AKBA.US,D,20230131,000000,0.61,0.6558,0.609,0.63,1102201,0
+AKBA.US,D,20230201,000000,0.635,0.69,0.62,0.67,1558399,0
+AKBA.US,D,20230202,000000,0.7427,0.949199,0.73,0.89,8627941,0
+AKBA.US,D,20230203,000000,0.85,0.994,0.84,0.986,2840045,0
+AKBA.US,D,20230206,000000,0.99,1.18,0.99,1.07,4076335,0
+AKBA.US,D,20230207,000000,1.1,1.145,0.9915,1.13,2989307,0
+AKBA.US,D,20230208,000000,1.12,1.2,1.085,1.15,1861242,0
+AKBA.US,D,20230209,000000,1.19,1.19,1.11,1.12,1738012,0
+AKBA.US,D,20230210,000000,1.06,1.11,0.5701,0.8025,14817494,0
+AKBA.US,D,20230213,000000,0.8547,0.898099,0.7507,0.7931,1936171,0
+AKBA.US,D,20230214,000000,0.764,0.85,0.764,0.85,1178487,0
+AKBA.US,D,20230215,000000,0.8936,0.9121,0.8104,0.8861,1558946,0
+AKBA.US,D,20230216,000000,0.8757,0.8861,0.8376,0.863,542885,0
+AKBA.US,D,20230217,000000,0.8384,0.89,0.81,0.878,1271488,0
+AKBA.US,D,20230221,000000,0.822,0.8495,0.6201,0.6541,3934957,0
+AKBA.US,D,20230222,000000,0.6738,0.718999,0.67,0.6919,1421248,0
+AKBA.US,D,20230223,000000,0.73,0.77,0.6549,0.74,5311684,0
+AKBA.US,D,20230224,000000,0.87,0.87,0.7806,0.8253,6480993,0
+AKBA.US,D,20230227,000000,0.82,0.88,0.781,0.8156,2108202,0
+AKBA.US,D,20230228,000000,0.7837,0.8499,0.7837,0.8427,946969,0
+AKBA.US,D,20230301,000000,0.805,0.9617,0.805,0.9149,3227381,0
+AKBA.US,D,20230302,000000,0.86,0.998999,0.856,0.9279,1614732,0
+AKBA.US,D,20230303,000000,0.9221,0.98,0.915,0.965,1681363,0
+AKBA.US,D,20230306,000000,0.9599,0.9601,0.9201,0.942,1172318,0
+AKBA.US,D,20230307,000000,0.9492,0.9528,0.9202,0.9456,1295315,0
+AKBA.US,D,20230308,000000,0.94,1.08,0.935,1.03,3069554,0
+AKBA.US,D,20230309,000000,0.83,0.86,0.72,0.8007,6938280,0
+AKBA.US,D,20230310,000000,0.78,0.8197,0.7106,0.799,1880150,0
+AKBA.US,D,20230313,000000,0.7728,0.81979,0.73255,0.7553,1530670,0
+AKBA.US,D,20230314,000000,0.76,0.774,0.682,0.6832,2279456,0
+AKBA.US,D,20230315,000000,0.6638,0.6989,0.612,0.6715,1432777,0
+AKBA.US,D,20230316,000000,0.7001,0.7302,0.6751,0.7126,793962,0
+AKBA.US,D,20230317,000000,0.7,0.7027,0.6348,0.6348,1473261,0
+AKBA.US,D,20230320,000000,0.66,0.7198,0.65,0.6769,1012422,0
+AKBA.US,D,20230321,000000,0.6945,0.73,0.6797,0.7,820898,0
+AKBA.US,D,20230322,000000,0.7,0.7,0.6524,0.6675,639870,0
+AKBA.US,D,20230323,000000,0.67,0.6944,0.62,0.6854,1004014,0
+AKBA.US,D,20230324,000000,0.69,0.69,0.613,0.6388,1235641,0
+AKBA.US,D,20230327,000000,0.62,0.6595,0.6105,0.6563,1070650,0
+AKBA.US,D,20230328,000000,0.6401,0.65,0.5883,0.5993,1236624,0
+AKBA.US,D,20230329,000000,0.6,0.62,0.5501,0.605,1122680,0
+AKBA.US,D,20230330,000000,0.6,0.6108,0.5513,0.5632,1194704,0
+AKBA.US,D,20230331,000000,0.57,0.58,0.542,0.5604,1094657,0
+AKBA.US,D,20230403,000000,0.5742,0.59,0.5301,0.5783,1744756,0
+AKBA.US,D,20230404,000000,0.5822,0.5822,0.5212,0.539,1261456,0
+AKBA.US,D,20230405,000000,0.539,0.539,0.4901,0.5056,905410,0
+AKBA.US,D,20230406,000000,0.5155,0.5793,0.5059,0.54,743951,0
+AKBA.US,D,20230410,000000,0.54,0.59,0.5321,0.5687,570279,0
+AKBA.US,D,20230411,000000,0.548,0.679,0.548,0.648,1295461,0
+AKBA.US,D,20230412,000000,0.66,0.66,0.6,0.6226,544323,0
+AKBA.US,D,20230413,000000,0.623,0.67,0.6226,0.6366,551920,0
+AKBA.US,D,20230414,000000,0.624,0.66,0.601,0.628,410714,0
+AKBA.US,D,20230417,000000,0.627,0.67,0.61,0.65,1343257,0
+AKBA.US,D,20230418,000000,0.6587,0.698,0.6331,0.6822,717520,0
+AKBA.US,D,20230419,000000,0.6617,0.74,0.6601,0.7231,839580,0
+AKBA.US,D,20230420,000000,0.7056,0.7193,0.654,0.66,694862,0
+AKBA.US,D,20230421,000000,0.63,0.6763,0.5895,0.6601,760778,0
+AKBA.US,D,20230424,000000,0.65,0.7,0.65,0.6707,531197,0
+AKBA.US,D,20230425,000000,0.65,0.7768,0.65,0.7144,2838396,0
+AKBA.US,D,20230426,000000,0.712,0.8477,0.682,0.793,2014597,0
+AKBA.US,D,20230427,000000,0.8336,0.9149,0.801,0.9124,2157550,0
+AKBA.US,D,20230428,000000,0.91,0.9488,0.89,0.9085,1518847,0
+AKBA.US,D,20230501,000000,0.91,0.92,0.8245,0.8728,1226667,0
+AKBA.US,D,20230502,000000,0.8539,0.9,0.821,0.8841,505071,0
+AKBA.US,D,20230503,000000,0.89,0.915,0.87,0.8799,816475,0
+AKBA.US,D,20230504,000000,0.87,0.97,0.84,0.9298,1614005,0
+AKBA.US,D,20230505,000000,0.94,1.09,0.94,1.09,2378437,0
+AKBA.US,D,20230508,000000,1.08,1.085,0.942,1.06,2669857,0
+AKBA.US,D,20230509,000000,1.02,1.08,1,1.05,701636,0
+AKBA.US,D,20230510,000000,1.06,1.06,0.98,1.03,1513562,0
+AKBA.US,D,20230511,000000,1.04,1.08,1.02,1.06,1077532,0
+AKBA.US,D,20230512,000000,1.07,1.17,1.06,1.13,1940174,0
+AKBA.US,D,20230515,000000,1.1,1.1901,1.05,1.09,1720537,0
+AKBA.US,D,20230516,000000,1.07,1.08,1,1.05,1563513,0
+AKBA.US,D,20230517,000000,1.08,1.13,1.05,1.13,1104106,0
+AKBA.US,D,20230518,000000,1.13,1.1693,1.05,1.09,806227,0
+AKBA.US,D,20230519,000000,1.08,1.18,1.08,1.16,1100404,0
+AKBA.US,D,20230522,000000,1.26,1.63,1.26,1.41,7766680,0
+AKBA.US,D,20230523,000000,1.42,1.6,1.36,1.39,2679176,0
+AKBA.US,D,20230524,000000,1.4,1.45,1.37,1.43,1075208,0
+AKBA.US,D,20230525,000000,1.39,1.4,1.14,1.21,3631322,0
+AKBA.US,D,20230526,000000,1.21,1.24,1.07,1.13,2159777,0
+AKBA.US,D,20230530,000000,1.26,1.4,0.9,0.9586,6131433,0
+AKBA.US,D,20230531,000000,1.115,1.12,0.9781,1.04,4009731,0
+AKBA.US,D,20230601,000000,1.04,1.15,1,1.09,3643816,0
+AKBA.US,D,20230602,000000,1.12,1.17,1.07,1.1,1767966,0
+AKBA.US,D,20230605,000000,1.12,1.15,1.07,1.12,1686808,0
+AKBA.US,D,20230606,000000,1.12,1.23,1.12,1.2,1888073,0
+AKBA.US,D,20230607,000000,1.22,1.32,1.21,1.28,3339514,0
+AKBA.US,D,20230608,000000,1.33,1.33,1.23,1.25,1104604,0
+AKBA.US,D,20230609,000000,1.25,1.27,1.2106,1.26,962096,0
+AKBA.US,D,20230612,000000,1.3,1.35,1.24,1.26,2076155,0
+AKBA.US,D,20230613,000000,1.26,1.28,1.2,1.23,1671070,0
+AKBA.US,D,20230614,000000,1.24,1.275,1.175,1.18,1305570,0
+AKBA.US,D,20230615,000000,1.18,1.23,1.12,1.14,1875294,0
+AKBA.US,D,20230616,000000,1.14,1.18,1.1,1.11,1816471,0
+AKBA.US,D,20230620,000000,1.12,1.14,1.11,1.13,2249948,0
+AKBA.US,D,20230621,000000,1.13,1.165,1.07,1.09,2323039,0
+AKBA.US,D,20230622,000000,1.06,1.09,1.015,1.05,1305693,0
+AKBA.US,D,20230623,000000,1.07,1.07,0.9851,1.02,1804329,0
+AKBA.US,D,20230626,000000,0.9902,1.01,0.9,0.9101,3328354,0
+AKBA.US,D,20230627,000000,0.92,0.97,0.91,0.93,1733818,0
+AKBA.US,D,20230628,000000,0.9434,0.9725,0.9206,0.9358,813325,0
+AKBA.US,D,20230629,000000,0.9254,0.9497,0.9105,0.9254,1351497,0
+AKBA.US,D,20230630,000000,0.925,0.9391,0.9001,0.915,890490,0
+AKBA.US,D,20230703,000000,0.93,0.93,0.9,0.9022,666800,0
+AKBA.US,D,20230705,000000,0.9022,0.9049,0.86,0.8729,2259718,0
+AKBA.US,D,20230706,000000,0.85,0.8702,0.821,0.8677,2294439,0
+AKBA.US,D,20230707,000000,0.88,1.05,0.87,1.02,2047780,0
+AKBA.US,D,20230710,000000,1.04,1.25,1.02,1.21,2723252,0
+AKBA.US,D,20230711,000000,1.23,1.28,1.11,1.15,2184813,0
+AKBA.US,D,20230712,000000,1.13,1.189,1.11,1.14,1205960,0
+AKBA.US,D,20230713,000000,1.15,1.16,1.07,1.09,1298968,0
+AKBA.US,D,20230714,000000,1.09,1.11,1.0125,1.06,1003966,0
+AKBA.US,D,20230717,000000,1.06,1.25,1.04,1.2,2155841,0
+AKBA.US,D,20230718,000000,1.16,1.23,1.14,1.17,1125956,0
+AKBA.US,D,20230719,000000,1.2,1.25,1.18,1.24,1649764,0
+AKBA.US,D,20230720,000000,1.24,1.25,1.2,1.23,722948,0
+AKBA.US,D,20230721,000000,1.24,1.3,1.235,1.26,1021001,0
+AKBA.US,D,20230724,000000,1.28,1.285,1.2,1.22,1336463,0
+AKBA.US,D,20230725,000000,1.22,1.53,1.21,1.47,7347046,0
+AKBA.US,D,20230726,000000,1.46,1.49,1.31,1.45,3670639,0
+AKBA.US,D,20230727,000000,1.5,1.67,1.4437,1.52,3596551,0
+AKBA.US,D,20230728,000000,1.52,1.66,1.51,1.58,2048328,0
+AKBA.US,D,20230731,000000,1.59,1.69,1.52,1.67,2665866,0
+AKBA.US,D,20230801,000000,1.68,1.84,1.67,1.84,3139333,0
+AKBA.US,D,20230802,000000,1.82,1.8312,1.71,1.73,2171626,0
+AKBA.US,D,20230803,000000,1.74,1.74,1.5,1.51,3685282,0
+AKBA.US,D,20230804,000000,1.55,1.655,1.5,1.62,1687053,0
+AKBA.US,D,20230807,000000,1.65,1.65,1.51,1.52,1748171,0
+AKBA.US,D,20230808,000000,1.52,1.62,1.42,1.56,1669836,0
+AKBA.US,D,20230809,000000,1.56,1.64,1.42,1.51,2403629,0
+AKBA.US,D,20230810,000000,1.51,1.54,1.43,1.47,1264787,0
+AKBA.US,D,20230811,000000,1.38,1.41,1.23,1.26,3459396,0
+AKBA.US,D,20230814,000000,1.26,1.33,1.23,1.32,1467375,0
+AKBA.US,D,20230815,000000,1.33,1.3696,1.255,1.31,1234070,0
+AKBA.US,D,20230816,000000,1.32,1.32,1.26,1.26,1015680,0
+AKBA.US,D,20230817,000000,1.26,1.2899,1.19,1.25,971412,0
+AKBA.US,D,20230818,000000,1.26,1.28,1.22,1.25,546503,0
+AKBA.US,D,20230821,000000,1.29,1.29,1.19,1.23,1176506,0
+AKBA.US,D,20230822,000000,1.21,1.27,1.21,1.26,490811,0
+AKBA.US,D,20230823,000000,1.25,1.33,1.241,1.29,822175,0
+AKBA.US,D,20230824,000000,1.3,1.33,1.25,1.25,1021816,0
+AKBA.US,D,20230825,000000,1.23,1.32,1.12,1.15,2627060,0
+AKBA.US,D,20230828,000000,1.23,1.46,1.22,1.38,4170774,0
+AKBA.US,D,20230829,000000,1.38,1.54,1.34,1.54,2349185,0
+AKBA.US,D,20230830,000000,1.53,1.53,1.38,1.4,2547022,0
+AKBA.US,D,20230831,000000,1.42,1.49,1.39,1.39,1016067,0
+AKBA.US,D,20230901,000000,1.4,1.41,1.31,1.33,1876438,0
+AKBA.US,D,20230905,000000,1.33,1.33,1.21,1.22,2312666,0
+AKBA.US,D,20230906,000000,1.24,1.32,1.235,1.25,1085413,0
+AKBA.US,D,20230907,000000,1.25,1.27,1.2,1.21,1072632,0
+AKBA.US,D,20230908,000000,1.2,1.29,1.19,1.28,998886,0
+AKBA.US,D,20230911,000000,1.3,1.34,1.27,1.3,832207,0
+AKBA.US,D,20230912,000000,1.25,1.33,1.23,1.26,1459443,0
+AKBA.US,D,20230913,000000,1.28,1.28,1.21,1.22,1314666,0
+AKBA.US,D,20230914,000000,1.21,1.27,1.21,1.26,923640,0
+AKBA.US,D,20230915,000000,1.25,1.275,1.21,1.26,1541167,0
+AKBA.US,D,20230918,000000,1.23,1.26,1.205,1.24,1011994,0
+AKBA.US,D,20230919,000000,1.23,1.24,1.2,1.22,757633,0
+AKBA.US,D,20230920,000000,1.23,1.25,1.2,1.2,973514,0
+AKBA.US,D,20230921,000000,1.2,1.2,1.15,1.16,1045707,0
+AKBA.US,D,20230922,000000,1.16,1.19,1.15,1.18,775900,0
+AKBA.US,D,20230925,000000,1.15,1.165,1.1,1.13,1167915,0
+AKBA.US,D,20230926,000000,1.14,1.25,1.135,1.17,1125186,0
+AKBA.US,D,20230927,000000,1.21,1.21,1.14,1.15,1159390,0
+AKBA.US,D,20230928,000000,1.18,1.18,1.11,1.12,1510507,0
+AKBA.US,D,20230929,000000,1.14,1.205,1.13,1.14,1029262,0
+AKBA.US,D,20231002,000000,1.13,1.16,1.1,1.15,966949,0
+AKBA.US,D,20231003,000000,1.11,1.13,1.05,1.05,1356189,0
+AKBA.US,D,20231004,000000,1.06,1.15,1.045,1.11,1436717,0
+AKBA.US,D,20231005,000000,1.12,1.12,1.0203,1.03,2423209,0
+AKBA.US,D,20231006,000000,1.03,1.07,0.99,1.06,1019157,0
+AKBA.US,D,20231009,000000,1.02,1.05,1,1.01,708820,0
+AKBA.US,D,20231010,000000,1.01,1.09,1,1.07,887900,0
+AKBA.US,D,20231011,000000,1.06,1.07,1,1.02,1067936,0
+AKBA.US,D,20231012,000000,1.01,1.03,0.9131,0.93,3153319,0
+AKBA.US,D,20231013,000000,0.9151,0.92,0.8843,0.9073,1583079,0
+AKBA.US,D,20231016,000000,0.907,0.9199,0.8515,0.8801,2302048,0
+AKBA.US,D,20231017,000000,0.9048,0.9594,0.9002,0.9073,1561703,0
+AKBA.US,D,20231018,000000,0.9066,0.9389,0.8,0.8668,1906246,0
+AKBA.US,D,20231019,000000,0.8677,0.8796,0.8202,0.8343,1498269,0
+AKBA.US,D,20231020,000000,0.835,0.8632,0.81,0.8299,1283269,0
+AKBA.US,D,20231023,000000,0.8338,0.8805,0.8003,0.8397,1025046,0
+AKBA.US,D,20231024,000000,0.83,0.87,0.83,0.857,757596,0
+AKBA.US,D,20231025,000000,0.85,0.8798,0.79,0.8,3508915,0
+AKBA.US,D,20231026,000000,0.81,0.84,0.7801,0.8228,874568,0
+AKBA.US,D,20231027,000000,0.84,0.8488,0.8,0.8401,1230710,0
+AKBA.US,D,20231030,000000,0.84,0.89,0.82,0.8458,1332714,0
+AKBA.US,D,20231031,000000,0.8585,0.8999,0.836,0.88,954107,0
+AKBA.US,D,20231101,000000,0.88,0.899,0.8367,0.882,983473,0
+AKBA.US,D,20231102,000000,0.89,0.94,0.87,0.8835,934254,0
+AKBA.US,D,20231103,000000,0.93,0.95,0.9,0.9449,2217459,0
+AKBA.US,D,20231106,000000,0.98,1.02,0.9022,1,2931583,0
+AKBA.US,D,20231107,000000,1.01,1.16,0.99,1.09,2739072,0
+AKBA.US,D,20231108,000000,1.03,1.07,0.9522,0.96,2761371,0
+AKBA.US,D,20231109,000000,0.97,0.9973,0.9011,0.9101,1431692,0
+AKBA.US,D,20231110,000000,0.9196,0.96,0.886,0.893,1348739,0
+AKBA.US,D,20231113,000000,0.91,0.9426,0.88,0.9233,981643,0
+AKBA.US,D,20231114,000000,0.9319,1.03,0.9319,1.03,1691372,0
+AKBA.US,D,20231115,000000,1.01,1.1,1,1,1884074,0
+AKBA.US,D,20231116,000000,1.02,1.02,0.9531,0.9889,598968,0
+AKBA.US,D,20231117,000000,1.02,1.0485,0.9901,1,1091168,0
+AKBA.US,D,20231120,000000,1,1.06,1,1.02,901425,0
+AKBA.US,D,20231121,000000,1.02,1.02,0.981,0.985,680591,0
+AKBA.US,D,20231122,000000,1,1.0175,0.9724,0.99,466295,0
+AKBA.US,D,20231124,000000,1,1.03,0.9914,1,195287,0
+AKBA.US,D,20231127,000000,1,1.0396,0.99,0.9902,499457,0
+AKBA.US,D,20231128,000000,0.99,0.9998,0.9515,0.96,558324,0
+AKBA.US,D,20231129,000000,1,1.04,0.970001,1,610042,0
+AKBA.US,D,20231130,000000,0.9874,1.08,0.98,1.06,1611911,0
+AKBA.US,D,20231201,000000,1.06,1.09,1.0201,1.07,1211856,0
+AKBA.US,D,20231204,000000,1.09,1.18,1.07,1.15,2065353,0
+AKBA.US,D,20231205,000000,1.14,1.18,1.11,1.12,1062262,0
+AKBA.US,D,20231206,000000,1.14,1.17,1.11,1.16,961708,0
+AKBA.US,D,20231207,000000,1.19,1.2,1.1437,1.17,912604,0
+AKBA.US,D,20231208,000000,1.17,1.175,1.12,1.13,889359,0
+AKBA.US,D,20231211,000000,1.11,1.15,1.1,1.11,779307,0
+AKBA.US,D,20231212,000000,1.11,1.13,1.05,1.07,816156,0
+AKBA.US,D,20231213,000000,1.09,1.13,1.0715,1.11,1044530,0
+AKBA.US,D,20231214,000000,1.14,1.1592,1.105,1.13,1296576,0
+AKBA.US,D,20231215,000000,1.15,1.155,1.11,1.15,1356736,0
+AKBA.US,D,20231218,000000,1.16,1.2,1.14,1.15,1071682,0
+AKBA.US,D,20231219,000000,1.19,1.21,1.15,1.19,1458678,0
+AKBA.US,D,20231220,000000,1.2,1.23,1.17,1.2,1166367,0
+AKBA.US,D,20231221,000000,1.22,1.24,1.2,1.2,1579347,0
+AKBA.US,D,20231222,000000,1.22,1.2211,1.16,1.19,1482474,0
+AKBA.US,D,20231226,000000,1.19,1.24,1.175,1.19,1168368,0
+AKBA.US,D,20231227,000000,1.21,1.22,1.16,1.2,1498743,0
+AKBA.US,D,20231228,000000,1.18,1.31,1.18,1.28,3844902,0
+AKBA.US,D,20231229,000000,1.3,1.31,1.22,1.24,2126669,0
+AKBA.US,D,20240102,000000,1.22,1.3,1.21,1.27,1300891,0
+AKBA.US,D,20240103,000000,1.29,1.38,1.27,1.37,2889325,0
+AKBA.US,D,20240104,000000,1.38,1.52,1.36,1.52,4494432,0
+AKBA.US,D,20240105,000000,1.53,1.595,1.455,1.48,2408136,0
+AKBA.US,D,20240108,000000,1.49,1.58,1.43,1.57,2537132,0
+AKBA.US,D,20240109,000000,1.59,1.59,1.52,1.56,1793661,0
+AKBA.US,D,20240110,000000,1.6,1.6,1.5,1.58,2009151,0
+AKBA.US,D,20240111,000000,1.56,1.58,1.51,1.55,1308343,0
+AKBA.US,D,20240112,000000,1.56,1.6,1.54,1.55,1157916,0
+AKBA.US,D,20240116,000000,1.55,1.5592,1.4,1.45,3667228,0
+AKBA.US,D,20240117,000000,1.44,1.48,1.4,1.42,2260663,0
+AKBA.US,D,20240118,000000,1.43,1.44,1.35,1.4,1934380,0
+AKBA.US,D,20240119,000000,1.41,1.42,1.29,1.4,2832446,0
+AKBA.US,D,20240122,000000,1.41,1.43,1.39,1.39,1785994,0
+AKBA.US,D,20240123,000000,1.4,1.445,1.38,1.4,1512740,0
+AKBA.US,D,20240124,000000,1.41,1.54,1.41,1.47,1915868,0
+AKBA.US,D,20240125,000000,1.48,1.52,1.47,1.5,872592,0
+AKBA.US,D,20240126,000000,1.48,1.64,1.48,1.62,2121415,0
+AKBA.US,D,20240129,000000,1.63,1.82,1.6001,1.79,3279998,0
+AKBA.US,D,20240130,000000,1.8,1.81,1.5814,1.64,3410339,0
+AKBA.US,D,20240131,000000,1.65,1.78,1.59,1.68,1964100,0
+AKBA.US,D,20240201,000000,1.7,1.74,1.64,1.71,2003572,0
+AKBA.US,D,20240202,000000,1.71,1.71,1.62,1.65,1373581,0
+AKBA.US,D,20240205,000000,1.65,1.69,1.59,1.65,1007873,0
+AKBA.US,D,20240206,000000,1.63,1.73,1.63,1.68,1277994,0
+AKBA.US,D,20240207,000000,1.7,1.7,1.625,1.65,1182101,0
+AKBA.US,D,20240208,000000,1.64,1.685,1.62,1.63,1438647,0
+AKBA.US,D,20240209,000000,1.64,1.68,1.62,1.64,1329705,0
+AKBA.US,D,20240212,000000,1.62,1.67,1.61,1.62,1898446,0
+AKBA.US,D,20240213,000000,1.62,1.6338,1.5,1.52,2112426,0
+AKBA.US,D,20240214,000000,1.55,1.58,1.52,1.53,1429376,0
+AKBA.US,D,20240215,000000,1.53,1.54,1.4,1.47,3557004,0
+AKBA.US,D,20240216,000000,1.45,1.48,1.43,1.45,1936196,0
+AKBA.US,D,20240220,000000,1.46,1.51,1.42,1.44,2490635,0
+AKBA.US,D,20240221,000000,1.46,1.475,1.41,1.42,1865969,0
+AKBA.US,D,20240222,000000,1.42,1.465,1.38,1.39,2313176,0
+AKBA.US,D,20240223,000000,1.4,1.4,1.32,1.35,3082993,0
+AKBA.US,D,20240226,000000,1.38,1.54,1.37,1.51,2936870,0
+AKBA.US,D,20240227,000000,1.51,1.68,1.48,1.64,4206906,0
+AKBA.US,D,20240228,000000,1.68,1.68,1.54,1.54,2506347,0
+AKBA.US,D,20240229,000000,1.58,1.635,1.54,1.58,1966861,0
+AKBA.US,D,20240301,000000,1.57,1.71,1.57,1.71,3513365,0
+AKBA.US,D,20240304,000000,1.77,1.79,1.61,1.62,3042740,0
+AKBA.US,D,20240305,000000,1.6,1.6591,1.58,1.6,2042533,0
+AKBA.US,D,20240306,000000,1.64,1.64,1.46,1.49,3950115,0
+AKBA.US,D,20240307,000000,1.5,1.56,1.46,1.46,2199650,0
+AKBA.US,D,20240308,000000,1.49,1.57,1.45,1.47,2472546,0
+AKBA.US,D,20240311,000000,1.52,1.55,1.43,1.44,3167251,0
+AKBA.US,D,20240312,000000,1.45,1.45,1.36,1.42,3376848,0
+AKBA.US,D,20240313,000000,1.45,1.5,1.405,1.41,2065997,0
+AKBA.US,D,20240314,000000,1.43,1.43,1.34,1.37,2804942,0
+AKBA.US,D,20240315,000000,1.6,1.82,1.52,1.7,13541835,0
+AKBA.US,D,20240318,000000,1.76,2.05,1.695,1.89,9669952,0
+AKBA.US,D,20240319,000000,1.88,1.9368,1.7915,1.83,4344230,0
+AKBA.US,D,20240320,000000,1.87,1.94,1.78,1.94,5227411,0
+AKBA.US,D,20240321,000000,1.96,2.08,1.94,2.04,6558660,0
+AKBA.US,D,20240322,000000,2.07,2.24,2.02,2.17,7876782,0
+AKBA.US,D,20240325,000000,2.24,2.3299,2.1484,2.21,8573045,0
+AKBA.US,D,20240326,000000,2.2,2.221,1.91,2,10250547,0
+AKBA.US,D,20240327,000000,2.06,2.335,2.045,2.24,10580840,0
+AKBA.US,D,20240328,000000,2.47,2.48,1.77,1.83,61074372,0
+AKBA.US,D,20240401,000000,1.875,1.93,1.55,1.63,14082255,0
+AKBA.US,D,20240402,000000,1.55,1.6099,1.47,1.58,8133112,0
+AKBA.US,D,20240403,000000,1.59,1.59,1.43,1.49,8636952,0
+AKBA.US,D,20240404,000000,1.47,1.6,1.46,1.51,6193592,0
+AKBA.US,D,20240405,000000,1.51,1.56,1.48,1.49,3657003,0
+AKBA.US,D,20240408,000000,1.48,1.54,1.42,1.53,3751939,0
+AKBA.US,D,20240409,000000,1.5,1.56,1.47,1.54,3604419,0
+AKBA.US,D,20240410,000000,1.58,1.62,1.52,1.56,5435326,0
+AKBA.US,D,20240411,000000,1.55,1.55,1.47,1.53,3154704,0
+AKBA.US,D,20240412,000000,1.52,1.54,1.42,1.46,4105836,0
+AKBA.US,D,20240415,000000,1.42,1.45,1.39,1.39,3897726,0
+AKBA.US,D,20240416,000000,1.38,1.425,1.32,1.4,4129457,0
+AKBA.US,D,20240417,000000,1.4,1.42,1.36,1.39,2944347,0
+AKBA.US,D,20240418,000000,1.37,1.435,1.33,1.39,2562577,0
+AKBA.US,D,20240419,000000,1.35,1.38,1.31,1.36,2950553,0
+AKBA.US,D,20240422,000000,1.37,1.4,1.34,1.36,2006106,0
+AKBA.US,D,20240423,000000,1.38,1.41,1.35,1.37,2108817,0
+AKBA.US,D,20240424,000000,1.37,1.4,1.35,1.37,1535781,0
+AKBA.US,D,20240425,000000,1.35,1.35,1.31,1.33,2561124,0
+AKBA.US,D,20240426,000000,1.32,1.35,1.29,1.34,2475964,0
+AKBA.US,D,20240429,000000,1.34,1.38,1.31,1.32,1974332,0
+AKBA.US,D,20240430,000000,1.31,1.315,1.23,1.26,4653593,0
+AKBA.US,D,20240501,000000,1.25,1.3,1.24,1.24,3111081,0
+AKBA.US,D,20240502,000000,1.26,1.31,1.215,1.3,2500275,0
+AKBA.US,D,20240503,000000,1.34,1.42,1.32,1.37,3117001,0
+AKBA.US,D,20240506,000000,1.41,1.5,1.4,1.49,2336106,0
+AKBA.US,D,20240507,000000,1.51,1.56,1.38,1.4,4088622,0
+AKBA.US,D,20240508,000000,1.39,1.41,1.33,1.4,2847959,0
+AKBA.US,D,20240509,000000,1.11,1.33,1.03,1.33,8226813,0
+AKBA.US,D,20240510,000000,1.25,1.33,1.19,1.21,2316645,0
+AKBA.US,D,20240513,000000,1.21,1.3,1.19,1.29,2413827,0
+AKBA.US,D,20240514,000000,1.26,1.268,1.2,1.23,2215500,0
+AKBA.US,D,20240515,000000,1.22,1.26,1.145,1.18,3627731,0
+AKBA.US,D,20240516,000000,1.16,1.2,1.13,1.14,3468817,0
+AKBA.US,D,20240517,000000,1.13,1.18,1.12,1.15,2392797,0
+AKBA.US,D,20240520,000000,1.14,1.2,1.12,1.15,2384758,0
+AKBA.US,D,20240521,000000,1.14,1.16,1.08,1.13,3374528,0
+AKBA.US,D,20240522,000000,1.11,1.15,1.1,1.1,1810178,0
+AKBA.US,D,20240523,000000,1.09,1.12,1.06,1.09,1716819,0
+AKBA.US,D,20240524,000000,1.08,1.12,1.08,1.1,1640485,0
+AKBA.US,D,20240528,000000,1.11,1.12,1.03,1.07,2845383,0
+AKBA.US,D,20240529,000000,1.05,1.0574,1,1.03,3395784,0
+AKBA.US,D,20240530,000000,1.03,1.14,1.01,1.08,2226275,0
+AKBA.US,D,20240531,000000,1.07,1.15,1.07,1.12,2114042,0
+AKBA.US,D,20240603,000000,1.13,1.1851,1.11,1.14,2008056,0
+AKBA.US,D,20240604,000000,1.14,1.1875,1.11,1.13,2570459,0
+AKBA.US,D,20240605,000000,1.13,1.13,1.09,1.1,1362319,0
+AKBA.US,D,20240606,000000,1.1,1.13,1.07,1.07,2236485,0
+AKBA.US,D,20240607,000000,1.06,1.0976,1.05,1.06,1249579,0
+AKBA.US,D,20240610,000000,1.06,1.12,1.055,1.09,1365808,0
+AKBA.US,D,20240611,000000,1.08,1.13,1.08,1.11,1135730,0
+AKBA.US,D,20240612,000000,1.14,1.185,1.115,1.16,2212433,0
+AKBA.US,D,20240613,000000,1.13,1.195,1.1,1.12,2573695,0
+AKBA.US,D,20240614,000000,1.12,1.15,1.06,1.07,2142360,0
+AKBA.US,D,20240617,000000,1.07,1.11,1.03,1.05,2013569,0
+AKBA.US,D,20240618,000000,1.04,1.05,1.01,1.01,1755227,0
+AKBA.US,D,20240620,000000,1.01,1.015,0.9395,0.94,4691646,0
+AKBA.US,D,20240621,000000,0.9434,0.96,0.9025,0.91,3683505,0
+AKBA.US,D,20240624,000000,0.9253,0.9399,0.883,0.9037,4017098,0
+AKBA.US,D,20240625,000000,0.94,0.94,0.8511,0.8567,3809001,0
+AKBA.US,D,20240626,000000,0.85,0.9349,0.8,0.9247,5988886,0
+AKBA.US,D,20240627,000000,0.93,1.03,0.9129,0.9892,7758374,0
+AKBA.US,D,20240628,000000,1,1.04,0.945,1.02,25512146,0
+AKBA.US,D,20240701,000000,1.03,1.05,0.9707,0.9944,4350843,0
+AKBA.US,D,20240702,000000,0.9798,0.9946,0.9203,0.96,3298198,0
+AKBA.US,D,20240703,000000,0.9669,0.969299,0.9334,0.9465,1366606,0
+AKBA.US,D,20240705,000000,0.94,0.945,0.91,0.9357,1780020,0
+AKBA.US,D,20240708,000000,0.95,0.9999,0.9228,0.948,2358004,0
+AKBA.US,D,20240709,000000,0.93,1,0.93,0.9772,2840030,0
+AKBA.US,D,20240710,000000,0.985,1.08,0.9849,1.08,1820496,0
+AKBA.US,D,20240711,000000,1.15,1.27,1.08,1.27,5098010,0
+AKBA.US,D,20240712,000000,1.27,1.34,1.17,1.26,5177683,0
+AKBA.US,D,20240715,000000,1.27,1.32,1.24,1.31,2998441,0
+AKBA.US,D,20240716,000000,1.35,1.46,1.31,1.42,3792073,0
+AKBA.US,D,20240717,000000,1.4,1.43,1.32,1.41,2389624,0
+AKBA.US,D,20240718,000000,1.39,1.4499,1.34,1.36,2217463,0
+AKBA.US,D,20240719,000000,1.35,1.37,1.3,1.35,1881964,0
+AKBA.US,D,20240722,000000,1.36,1.39,1.3,1.38,2013210,0
+AKBA.US,D,20240723,000000,1.35,1.46,1.34,1.46,2357574,0
+AKBA.US,D,20240724,000000,1.43,1.5686,1.4243,1.47,3011278,0
+AKBA.US,D,20240725,000000,1.48,1.52,1.41,1.48,2334431,0
+AKBA.US,D,20240726,000000,1.52,1.52,1.41,1.44,1137165,0
+AKBA.US,D,20240729,000000,1.44,1.485,1.375,1.4,1547278,0
+AKBA.US,D,20240730,000000,1.4,1.42,1.35,1.37,1846663,0
+AKBA.US,D,20240731,000000,1.38,1.44,1.35,1.38,2043155,0
+AKBA.US,D,20240801,000000,1.38,1.385,1.275,1.29,2418521,0
+AKBA.US,D,20240802,000000,1.25,1.32,1.2,1.25,2185536,0
+AKBA.US,D,20240805,000000,1.14,1.2,1.11,1.185,1875333,0
+AKBA.US,D,20240806,000000,1.25,1.2505,1.22,1.23,1330015,0
+AKBA.US,D,20240807,000000,1.23,1.24,1.11,1.11,2283375,0
+AKBA.US,D,20240808,000000,1.16,1.22,1.07,1.19,2226642,0
+AKBA.US,D,20240809,000000,1.19,1.23,1.11,1.11,1360050,0
+AKBA.US,D,20240812,000000,1.17,1.295,1.15,1.23,2981190,0
+AKBA.US,D,20240813,000000,1.24,1.36,1.23,1.34,2354699,0
+AKBA.US,D,20240814,000000,1.36,1.395,1.3,1.35,1740547,0
+AKBA.US,D,20240815,000000,1.37,1.46,1.34,1.44,2631120,0
+AKBA.US,D,20240816,000000,1.42,1.46,1.4,1.44,1373947,0
+AKBA.US,D,20240819,000000,1.4,1.5,1.4,1.49,1833791,0
+AKBA.US,D,20240820,000000,1.48,1.51,1.43,1.44,1229681,0
+AKBA.US,D,20240821,000000,1.44,1.51,1.42,1.49,1754251,0
+AKBA.US,D,20240822,000000,1.49,1.54,1.46,1.47,1708763,0
+AKBA.US,D,20240823,000000,1.52,1.58,1.475,1.53,2766035,0
+AKBA.US,D,20240826,000000,1.57,1.57,1.48,1.55,1798259,0
+AKBA.US,D,20240827,000000,1.54,1.54,1.47,1.52,2192564,0
+AKBA.US,D,20240828,000000,1.51,1.53,1.48,1.53,994188,0
+AKBA.US,D,20240829,000000,1.53,1.58,1.51,1.52,1444743,0
+AKBA.US,D,20240830,000000,1.52,1.55,1.48,1.55,1555584,0
+AKBA.US,D,20240903,000000,1.53,1.54,1.39,1.41,2112843,0
+AKBA.US,D,20240904,000000,1.34,1.42,1.27,1.395,1957693,0
+AKBA.US,D,20240905,000000,1.35,1.39,1.3,1.38,2304243,0
+AKBA.US,D,20240906,000000,1.39,1.415,1.33,1.35,1695320,0
+AKBA.US,D,20240909,000000,1.38,1.45,1.35,1.42,1160370,0
+AKBA.US,D,20240910,000000,1.42,1.49,1.41,1.48,1242555,0
+AKBA.US,D,20240911,000000,1.46,1.47,1.42,1.44,1141866,0
+AKBA.US,D,20240912,000000,1.42,1.48,1.42,1.44,1181340,0
+AKBA.US,D,20240913,000000,1.45,1.485,1.445,1.46,1200447,0
+AKBA.US,D,20240916,000000,1.47,1.47,1.37,1.4,1397174,0
+AKBA.US,D,20240917,000000,1.43,1.43,1.36,1.37,1018891,0
+AKBA.US,D,20240918,000000,1.37,1.41,1.35,1.35,1441059,0
+AKBA.US,D,20240919,000000,1.39,1.39,1.34,1.37,847587,0
+AKBA.US,D,20240920,000000,1.36,1.4,1.335,1.37,3558730,0
+AKBA.US,D,20240923,000000,1.36,1.37,1.28,1.31,2065897,0
+AKBA.US,D,20240924,000000,1.33,1.35,1.29,1.35,1155759,0
+AKBA.US,D,20240925,000000,1.35,1.36,1.32,1.32,725708,0
+AKBA.US,D,20240926,000000,1.33,1.335,1.3,1.33,828709,0
+AKBA.US,D,20240927,000000,1.34,1.35,1.32,1.33,948757,0
+AKBA.US,D,20240930,000000,1.32,1.37,1.3,1.32,1296080,0
+AKBA.US,D,20241001,000000,1.3,1.3192,1.24,1.28,1840758,0
+AKBA.US,D,20241002,000000,1.26,1.34,1.26,1.34,1513411,0
+AKBA.US,D,20241003,000000,1.32,1.35,1.32,1.32,964779,0
+AKBA.US,D,20241004,000000,1.35,1.35,1.31,1.33,801323,0
+AKBA.US,D,20241007,000000,1.35,1.4,1.3,1.32,1523504,0
+AKBA.US,D,20241008,000000,1.3,1.33,1.29,1.32,868514,0
+AKBA.US,D,20241009,000000,1.31,1.3102,1.2703,1.28,716495,0
+AKBA.US,D,20241010,000000,1.28,1.29,1.255,1.28,750240,0
+AKBA.US,D,20241011,000000,1.28,1.32,1.27,1.32,1320479,0
+AKBA.US,D,20241014,000000,1.32,1.34,1.305,1.32,1035187,0
+AKBA.US,D,20241015,000000,1.31,1.34,1.31,1.31,1053840,0
+AKBA.US,D,20241016,000000,1.32,1.33,1.3,1.33,768431,0
+AKBA.US,D,20241017,000000,1.33,1.34,1.3125,1.33,800784,0
+AKBA.US,D,20241018,000000,1.32,1.34,1.3,1.34,978077,0
+AKBA.US,D,20241021,000000,1.34,1.37,1.335,1.37,1107078,0
+AKBA.US,D,20241022,000000,1.39,1.65,1.39,1.64,6096626,0
+AKBA.US,D,20241023,000000,1.69,1.69,1.54,1.59,3049431,0
+AKBA.US,D,20241024,000000,1.6,1.69,1.56,1.58,2218133,0
+AKBA.US,D,20241025,000000,1.57,1.63,1.57,1.59,1377787,0
+AKBA.US,D,20241028,000000,1.585,1.6595,1.585,1.63,2463657,0
+AKBA.US,D,20241029,000000,1.62,1.72,1.61,1.71,2681720,0
+AKBA.US,D,20241030,000000,1.7,1.74,1.63,1.7,2702724,0
+AKBA.US,D,20241031,000000,1.7,1.72,1.66,1.66,2111457,0
+AKBA.US,D,20241101,000000,1.7,1.75,1.68,1.69,2074646,0
+AKBA.US,D,20241104,000000,1.72,1.85,1.7,1.85,3403860,0
+AKBA.US,D,20241105,000000,1.85,1.86,1.78,1.86,2509531,0
+AKBA.US,D,20241106,000000,1.85,2.01,1.85,2,4581826,0
+AKBA.US,D,20241107,000000,1.74,1.91,1.67,1.865,4754633,0
+AKBA.US,D,20241108,000000,1.84,1.95,1.785,1.94,2774543,0
+AKBA.US,D,20241111,000000,1.92,2.02,1.9,1.99,2895455,0
+AKBA.US,D,20241112,000000,2,2,1.88,1.95,2317406,0
+AKBA.US,D,20241113,000000,1.95,1.9833,1.89,1.92,2123330,0
+AKBA.US,D,20241114,000000,1.95,1.95,1.86,1.86,1599037,0
+AKBA.US,D,20241115,000000,1.85,1.87,1.76,1.79,2515402,0
+AKBA.US,D,20241118,000000,1.81,1.84,1.77,1.8,1340059,0
+AKBA.US,D,20241119,000000,1.79,1.82,1.76,1.82,1189579,0
+AKBA.US,D,20241120,000000,1.8,1.82,1.78,1.79,1148791,0
+AKBA.US,D,20241121,000000,1.81,1.83,1.75,1.82,1444269,0
+AKBA.US,D,20241122,000000,1.84,1.8995,1.805,1.88,2012364,0
+AKBA.US,D,20241125,000000,1.9,1.97,1.88,1.93,2553145,0
+AKBA.US,D,20241126,000000,1.93,2.1,1.9,2.05,3908126,0
+AKBA.US,D,20241127,000000,2.05,2.08,2.03,2.06,1623027,0
+AKBA.US,D,20241129,000000,2.07,2.13,2.06,2.06,2135763,0
+AKBA.US,D,20241202,000000,2.08,2.16,2.04,2.13,2438605,0
+AKBA.US,D,20241203,000000,2.13,2.17,2.01,2.04,3342659,0
+AKBA.US,D,20241204,000000,2.05,2.06,1.99,2.03,1625444,0
+AKBA.US,D,20241205,000000,2.03,2.04,1.99,2.02,1246081,0
+AKBA.US,D,20241206,000000,2.02,2.0888,2.0011,2.05,1548026,0
+AKBA.US,D,20241209,000000,2.05,2.085,2.03,2.04,1743035,0
+AKBA.US,D,20241210,000000,2.03,2.05,1.97,1.98,1962788,0
+AKBA.US,D,20241211,000000,1.95,1.955,1.86,1.92,3127921,0
+AKBA.US,D,20241212,000000,1.9,1.92,1.82,1.82,2429816,0
+AKBA.US,D,20241213,000000,1.83,1.86,1.79,1.85,1761065,0
+AKBA.US,D,20241216,000000,1.84,1.9,1.81,1.84,1817898,0
+AKBA.US,D,20241217,000000,1.86,1.89,1.815,1.87,1528570,0
+AKBA.US,D,20241218,000000,1.88,1.9,1.74,1.76,2698686,0
+AKBA.US,D,20241219,000000,1.77,1.82,1.745,1.79,1581555,0
+AKBA.US,D,20241220,000000,1.77,1.87,1.75,1.83,5921769,0
+AKBA.US,D,20241223,000000,1.85,1.87,1.81,1.85,1569357,0
+AKBA.US,D,20241224,000000,1.86,1.87,1.83,1.86,513303,0
+AKBA.US,D,20241226,000000,1.86,1.93,1.85,1.93,1662430,0
+AKBA.US,D,20241227,000000,1.92,1.975,1.91,1.95,1633532,0
+AKBA.US,D,20241230,000000,1.9,1.94,1.85,1.85,2390483,0
+AKBA.US,D,20241231,000000,1.88,1.92,1.835,1.9,1791193,0
+AKBA.US,D,20250102,000000,1.9,1.94,1.87,1.9,1847722,0
+AKBA.US,D,20250103,000000,1.9,1.94,1.87,1.92,1937106,0
+AKBA.US,D,20250106,000000,1.92,1.9288,1.86,1.87,1823672,0
+AKBA.US,D,20250107,000000,1.87,1.905,1.84,1.86,2017511,0
+AKBA.US,D,20250108,000000,1.84,1.86,1.78,1.79,1531748,0
+AKBA.US,D,20250110,000000,1.78,1.78,1.73,1.75,2276668,0
+AKBA.US,D,20250113,000000,1.74,1.975,1.715,1.87,3969929,0
+AKBA.US,D,20250114,000000,1.9,1.92,1.86,1.89,2196305,0
+AKBA.US,D,20250115,000000,1.93,2,1.9,1.94,1974586,0
+AKBA.US,D,20250116,000000,1.95,1.95,1.9,1.93,1399267,0
+AKBA.US,D,20250117,000000,1.95,2.09,1.92,2.07,6520036,0
+AKBA.US,D,20250121,000000,2.11,2.37,2.07,2.37,5656178,0
+AKBA.US,D,20250122,000000,2.395,2.4,2.305,2.39,3560260,0
+AKBA.US,D,20250123,000000,2.38,2.41,2.2711,2.39,2569800,0
+AKBA.US,D,20250124,000000,2.4,2.405,2.36,2.38,1616032,0
+AKBA.US,D,20250127,000000,2.35,2.41,2.28,2.3,2177908,0
+AKBA.US,D,20250128,000000,2.3,2.35,2.24,2.29,1837873,0
+AKBA.US,D,20250129,000000,2.29,2.33,2.23,2.3,1721836,0
+AKBA.US,D,20250130,000000,2.3,2.35,2.29,2.3,1103644,0
+AKBA.US,D,20250131,000000,2.3,2.35,2.22,2.24,1852779,0
+AKBA.US,D,20250203,000000,2.16,2.19,2.07,2.12,4234528,0
+AKBA.US,D,20250204,000000,2.13,2.18,2.125,2.14,1343491,0
+AKBA.US,D,20250205,000000,2.15,2.1725,2.12,2.17,1104967,0
+AKBA.US,D,20250206,000000,2.19,2.215,2.16,2.16,1094275,0
+AKBA.US,D,20250207,000000,2.17,2.19,2.12,2.14,1437130,0
+AKBA.US,D,20250210,000000,2.14,2.15,2.09,2.1,1686115,0
+AKBA.US,D,20250211,000000,2.09,2.12,2.08,2.1,1424520,0
+AKBA.US,D,20250212,000000,2.08,2.12,2.08,2.11,1274569,0
+AKBA.US,D,20250213,000000,2.11,2.14,2.07,2.14,1536420,0
+AKBA.US,D,20250214,000000,2.13,2.17,2.11,2.13,1310107,0
+AKBA.US,D,20250218,000000,2.12,2.14,2.07,2.07,1300163,0
+AKBA.US,D,20250219,000000,2.07,2.08,1.97,1.98,1655606,0
+AKBA.US,D,20250220,000000,1.97,1.98,1.875,1.91,2546926,0
+AKBA.US,D,20250221,000000,1.94,1.94,1.78,1.8,3987994,0
+AKBA.US,D,20250224,000000,1.8,1.8182,1.74,1.77,2514471,0
+AKBA.US,D,20250225,000000,1.78,1.84,1.76,1.82,2481825,0
+AKBA.US,D,20250226,000000,1.83,1.8588,1.78,1.8,3585429,0
+AKBA.US,D,20250227,000000,1.8,1.9,1.8,1.83,1914151,0
+AKBA.US,D,20250228,000000,1.82,1.87,1.81,1.85,1860346,0
+AKBA.US,D,20250303,000000,1.86,1.875,1.79,1.8,2219620,0
+AKBA.US,D,20250304,000000,1.77,1.84,1.72,1.8,2303618,0
+AKBA.US,D,20250305,000000,1.82,1.86,1.81,1.855,1701607,0
+AKBA.US,D,20250306,000000,1.84,1.96,1.835,1.92,2163495,0
+AKBA.US,D,20250307,000000,1.91,1.96,1.88,1.9,2285042,0
+AKBA.US,D,20250310,000000,1.88,1.91,1.84,1.86,2616333,0
+AKBA.US,D,20250311,000000,1.83,1.94,1.82,1.93,3104673,0
+AKBA.US,D,20250312,000000,1.97,1.99,1.91,1.93,3479663,0
+AKBA.US,D,20250313,000000,1.8,1.84,1.525,1.69,9611832,0
+AKBA.US,D,20250314,000000,1.77,2.29,1.755,2.26,13249864,0
+AKBA.US,D,20250317,000000,2.25,2.4,2.18,2.4,4621620,0
+AKBA.US,D,20250318,000000,2.38,2.58,2.3257,2.55,4974915,0
+AKBA.US,D,20250319,000000,2.53,2.89,2.52,2.84,8178772,0
+AKBA.US,D,20250320,000000,2.26,2.351,1.95,2.04,26580463,0
+AKBA.US,D,20250321,000000,2.015,2.14,2.01,2.13,8664315,0
+AKBA.US,D,20250324,000000,2.19,2.2192,2,2.04,6165704,0
+AKBA.US,D,20250325,000000,2.02,2.03,1.9,1.95,6920893,0
+AKBA.US,D,20250326,000000,1.96,1.98,1.89,1.92,4389535,0
+AKBA.US,D,20250327,000000,1.91,1.95,1.9,1.93,2013509,0
+AKBA.US,D,20250328,000000,1.94,1.94,1.88,1.91,3576742,0
+AKBA.US,D,20250331,000000,1.89,1.94,1.83,1.92,3604550,0
+AKBA.US,D,20250401,000000,1.99,1.99,1.895,1.91,4721508,0
+AKBA.US,D,20250402,000000,1.9,1.9488,1.89,1.93,3218801,0
+AKBA.US,D,20250403,000000,1.86,1.92,1.85,1.88,3109368,0
+AKBA.US,D,20250404,000000,1.83,1.85,1.71,1.77,6511297,0
+AKBA.US,D,20250407,000000,1.67,1.82,1.63,1.77,4215911,0
+AKBA.US,D,20250408,000000,1.85,1.86,1.65,1.68,3853989,0
+AKBA.US,D,20250409,000000,1.64,1.7494,1.53,1.7,7731026,0
+AKBA.US,D,20250410,000000,1.67,1.71,1.52,1.55,7338159,0
+AKBA.US,D,20250411,000000,1.55,1.6797,1.54,1.65,4787521,0
+AKBA.US,D,20250414,000000,1.71,1.86,1.66,1.83,5189811,0
+AKBA.US,D,20250415,000000,1.83,1.9193,1.82,1.89,4945972,0
+AKBA.US,D,20250416,000000,1.87,1.94,1.86,1.9,3755392,0
+AKBA.US,D,20250417,000000,1.9,2.13,1.9,2.06,4591210,0
+AKBA.US,D,20250421,000000,2.02,2.16,2.01,2.07,2669501,0
+AKBA.US,D,20250422,000000,2.11,2.15,2.06,2.14,1874603,0
+AKBA.US,D,20250423,000000,2.18,2.27,2.15,2.16,2745758,0
+AKBA.US,D,20250424,000000,2.16,2.28,2.15,2.28,2299111,0
+AKBA.US,D,20250425,000000,2.26,2.4,2.26,2.38,2257850,0
+AKBA.US,D,20250428,000000,2.48,2.48,2.34,2.43,2561663,0
+AKBA.US,D,20250429,000000,2.43,2.48,2.37,2.43,2821594,0
+AKBA.US,D,20250430,000000,2.36,2.45,2.34,2.41,3578594,0
+AKBA.US,D,20250501,000000,2.41,2.45,2.38,2.39,2416795,0
+AKBA.US,D,20250502,000000,2.4,2.48,2.39,2.45,2748745,0
+AKBA.US,D,20250505,000000,2.45,2.47,2.33,2.34,3158327,0
+AKBA.US,D,20250506,000000,2.3,2.345,2.25,2.32,3877437,0
+AKBA.US,D,20250507,000000,2.36,2.47,2.35,2.46,3907793,0
+AKBA.US,D,20250508,000000,2.775,2.9,2.53,2.62,10590644,0
+AKBA.US,D,20250509,000000,2.62,2.77,2.54,2.55,5735249,0
+AKBA.US,D,20250512,000000,2.595,2.595,2.36,2.43,7032742,0
+AKBA.US,D,20250513,000000,2.45,2.5,2.35,2.48,3184797,0
+AKBA.US,D,20250514,000000,2.48,2.54,2.425,2.45,3664205,0
+AKBA.US,D,20250515,000000,2.46,2.565,2.43,2.54,3594225,0
+AKBA.US,D,20250516,000000,2.54,2.64,2.53,2.61,3592106,0
+AKBA.US,D,20250519,000000,2.6,2.83,2.585,2.8,6737223,0
+AKBA.US,D,20250520,000000,2.83,2.97,2.8,2.92,7549510,0
+AKBA.US,D,20250521,000000,2.85,2.94,2.8,2.81,4799907,0
+AKBA.US,D,20250522,000000,2.8,2.92,2.77,2.83,3914279,0
+AKBA.US,D,20250523,000000,2.81,2.87,2.7601,2.86,3113890,0
+AKBA.US,D,20250527,000000,2.9,2.975,2.86,2.92,3961829,0
+AKBA.US,D,20250528,000000,2.92,2.96,2.87,2.88,3554750,0
+AKBA.US,D,20250529,000000,2.92,3.14,2.895,3.01,7551143,0
+AKBA.US,D,20250530,000000,3.05,3.06,2.97,3.03,6897343,0
+AKBA.US,D,20250602,000000,3.06,3.26,2.97,3.25,8642552,0
+AKBA.US,D,20250603,000000,3.3,3.49,3.22,3.42,7159401,0
+AKBA.US,D,20250604,000000,3.44,3.73,3.42,3.64,12190851,0
+AKBA.US,D,20250605,000000,3.69,3.7299,3.52,3.69,5742346,0
+AKBA.US,D,20250606,000000,3.66,4,3.66,3.97,8184564,0
+AKBA.US,D,20250609,000000,4.04,4.0758,3.83,3.83,8127015,0
+AKBA.US,D,20250610,000000,3.785,3.925,3.48,3.92,11060318,0
+AKBA.US,D,20250611,000000,3.98,3.98,3.56,3.57,7000130,0
+AKBA.US,D,20250612,000000,3.51,3.7,3.49,3.65,4113664,0
+AKBA.US,D,20250613,000000,3.585,3.7,3.51,3.56,6476437,0
+AKBA.US,D,20250616,000000,3.56,3.68,3.54,3.58,3534358,0
+AKBA.US,D,20250617,000000,3.56,3.59,3.46,3.5,3982790,0
+AKBA.US,D,20250618,000000,3.51,3.62,3.48,3.56,3604476,0
+AKBA.US,D,20250620,000000,3.6,3.685,3.52,3.68,9316654,0
+AKBA.US,D,20250623,000000,3.67,3.68,3.48,3.64,5316773,0
+AKBA.US,D,20250624,000000,3.725,3.87,3.6401,3.67,5298312,0
+AKBA.US,D,20250625,000000,3.65,3.79,3.56,3.68,3768139,0
+AKBA.US,D,20250626,000000,3.7,3.755,3.61,3.74,3090143,0
+AKBA.US,D,20250627,000000,3.76,3.76,3.6,3.65,8510886,0
+AKBA.US,D,20250630,000000,3.67,3.74,3.63,3.64,2853005,0
+AKBA.US,D,20250701,000000,3.63,3.68,3.49,3.57,5038960,0
+AKBA.US,D,20250702,000000,3.58,3.75,3.48,3.63,4619183,0
+AKBA.US,D,20250703,000000,3.63,3.63,3.56,3.62,1565452,0
+AKBA.US,D,20250707,000000,3.62,3.77,3.565,3.63,3906339,0
+AKBA.US,D,20250708,000000,3.66,3.75,3.61,3.71,3403830,0
+AKBA.US,D,20250709,000000,3.74,4.01,3.72,3.99,4759715,0
+AKBA.US,D,20250710,000000,4,4.01,3.89,3.98,3312111,0
+AKBA.US,D,20250711,000000,3.98,4.0787,3.91,3.93,2730464,0
+AKBA.US,D,20250714,000000,3.93,4,3.91,3.97,2534742,0
+AKBA.US,D,20250715,000000,3.98,3.98,3.81,3.88,2876416,0
+AKBA.US,D,20250716,000000,3.89,3.93,3.82,3.9,2190107,0
+AKBA.US,D,20250717,000000,3.9,3.94,3.86,3.88,1879422,0
+AKBA.US,D,20250718,000000,3.92,3.97,3.83,3.86,3050892,0
+AKBA.US,D,20250721,000000,3.88,3.935,3.77,3.84,2555426,0
+AKBA.US,D,20250722,000000,3.8,4.04,3.7847,3.85,2939501,0
+AKBA.US,D,20250723,000000,3.89,4.02,3.85,4.01,2780783,0
+AKBA.US,D,20250724,000000,4.01,4.01,3.82,3.84,3613201,0
+AKBA.US,D,20250725,000000,3.85,3.85,3.5132,3.56,6903217,0
+AKBA.US,D,20250728,000000,3.58,3.615,3.51,3.59,2788452,0
+AKBA.US,D,20250729,000000,3.63,3.64,3.47,3.51,2672599,0
+AKBA.US,D,20250730,000000,3.56,3.81,3.5391,3.66,3121971,0
+AKBA.US,D,20250731,000000,3.66,3.7379,3.62,3.685,2474144,0
+AKBA.US,D,20250801,000000,3.65,3.79,3.6213,3.72,3021597,0
+AKBA.US,D,20250804,000000,3.74,3.76,3.67,3.76,2529870,0
+AKBA.US,D,20250805,000000,3.76,3.775,3.6911,3.72,2413550,0
+AKBA.US,D,20250806,000000,3.72,3.79,3.63,3.785,4640213,0
+AKBA.US,D,20250807,000000,3.205,3.28,2.92,3.01,14792654,0
+AKBA.US,D,20250808,000000,3.06,3.42,3.03,3.42,5823123,0
+AKBA.US,D,20250811,000000,3.4,3.44,3.32,3.35,3469251,0
+AKBA.US,D,20250812,000000,3.36,3.4,3.29,3.32,3063007,0
+AKBA.US,D,20250813,000000,3.33,3.375,3.28,3.3,3475700,0
+AKBA.US,D,20250814,000000,3.25,3.34,3.24,3.29,2892864,0
+AKBA.US,D,20250815,000000,3.29,3.33,3.23,3.25,3704882,0
+AKBA.US,D,20250818,000000,3.21,3.2427,3.1032,3.11,4937427,0
+AKBA.US,D,20250819,000000,3.12,3.15,3.02,3.04,4384055,0
+AKBA.US,D,20250820,000000,3.05,3.18,3.04,3.12,3111052,0
+AKBA.US,D,20250821,000000,3.12,3.2,3.1,3.19,2929351,0
+AKBA.US,D,20250822,000000,3.2,3.32,3.17,3.19,3257224,0
+AKBA.US,D,20250825,000000,3.19,3.21,3.02,3.03,3076353,0
+AKBA.US,D,20250826,000000,3.02,3.125,3.02,3.09,6928827,0
+AKBA.US,D,20250827,000000,3.12,3.15,2.98,3.01,4316040,0
+AKBA.US,D,20250828,000000,3.04,3.15,3.01,3.13,3102868,0
+AKBA.US,D,20250829,000000,3.12,3.15,3.03,3.14,2511896,0
+AKBA.US,D,20250902,000000,3.07,3.22,3.05,3.11,3363116,0
+AKBA.US,D,20250903,000000,3.1,3.195,3.05,3.12,6352429,0
+AKBA.US,D,20250904,000000,3.11,3.14,3.01,3.02,4058237,0
+AKBA.US,D,20250905,000000,3.02,3.0499,2.9,2.96,5955866,0
+AKBA.US,D,20250908,000000,2.97,3.15,2.92,3.13,5676598,0
+AKBA.US,D,20250909,000000,3.13,3.1353,2.96,3,3358646,0
+AKBA.US,D,20250910,000000,3.015,3.05,2.92,2.93,2823403,0
+AKBA.US,D,20250911,000000,2.935,2.99,2.93,2.99,2409953,0
+AKBA.US,D,20250912,000000,2.99,2.99,2.91,2.95,2253961,0
+AKBA.US,D,20250915,000000,2.97,3.02,2.92,2.92,2490149,0
+AKBA.US,D,20250916,000000,2.91,2.945,2.81,2.83,3063676,0
+AKBA.US,D,20250917,000000,2.83,2.88,2.8,2.8,2567846,0
+AKBA.US,D,20250918,000000,2.8,2.97,2.8,2.96,3249873,0
+AKBA.US,D,20250919,000000,2.96,2.98,2.81,2.82,11792952,0
+AKBA.US,D,20250922,000000,2.78,2.81,2.74,2.79,1954926,0
+AKBA.US,D,20250923,000000,2.79,2.9,2.78,2.83,2204118,0
+AKBA.US,D,20250924,000000,2.85,2.88,2.77,2.77,1850833,0
+AKBA.US,D,20250925,000000,2.76,2.7799,2.69,2.71,2626994,0
+AKBA.US,D,20250926,000000,2.71,2.74,2.675,2.74,1944714,0
+AKBA.US,D,20250929,000000,2.75,2.79,2.7,2.71,1419050,0
+AKBA.US,D,20250930,000000,2.73,2.75,2.66,2.73,2534113,0
+AKBA.US,D,20251001,000000,2.72,2.73,2.665,2.68,1997536,0
+AKBA.US,D,20251002,000000,2.68,2.765,2.66,2.71,2626731,0
+AKBA.US,D,20251003,000000,2.72,2.92,2.71,2.83,2868192,0
+AKBA.US,D,20251006,000000,2.84,3.01,2.81,2.97,4210566,0
+AKBA.US,D,20251007,000000,2.99,2.99,2.875,2.95,3407509,0
+AKBA.US,D,20251008,000000,2.99,3.02,2.83,2.85,2576066,0
+AKBA.US,D,20251009,000000,2.85,2.965,2.85,2.89,2108745,0
+AKBA.US,D,20251010,000000,2.89,2.91,2.75,2.75,2920130,0
+AKBA.US,D,20251013,000000,2.77,2.81,2.69,2.78,2401040,0
+AKBA.US,D,20251014,000000,2.75,2.84,2.7,2.79,1652575,0
+AKBA.US,D,20251015,000000,2.79,2.965,2.79,2.95,2954750,0
+AKBA.US,D,20251016,000000,2.97,3.1,2.89,2.92,3116501,0
+AKBA.US,D,20251017,000000,2.9,2.96,2.865,2.93,2045374,0
+AKBA.US,D,20251020,000000,2.95,3.175,2.93,3.16,3366733,0
+AKBA.US,D,20251021,000000,3.16,3.18,3.06,3.12,3393059,0
+AKBA.US,D,20251022,000000,3.09,3.0997,2.93,2.99,2603568,0
+AKBA.US,D,20251023,000000,3,3.045,2.96,2.98,1524807,0
+AKBA.US,D,20251024,000000,3,3.07,2.985,3.03,1353929,0
+AKBA.US,D,20251027,000000,3.06,3.185,3.05,3.17,2387749,0
+AKBA.US,D,20251028,000000,3.2,3.2,3.07,3.09,6811294,0
+AKBA.US,D,20251029,000000,2.16,2.56,2.08,2.1,25769764,0
+AKBA.US,D,20251030,000000,2.09,2.32,2.065,2.1,9161512,0
+AKBA.US,D,20251031,000000,2.11,2.23,2.07,2.21,6112330,0
+AKBA.US,D,20251103,000000,2.2,2.22,2.065,2.12,4254707,0
+AKBA.US,D,20251104,000000,2.1,2.145,2.07,2.09,5465754,0
+AKBA.US,D,20251105,000000,2.08,2.13,2.0625,2.12,3070674,0
+AKBA.US,D,20251106,000000,2.11,2.11,1.98,2.01,4130211,0
+AKBA.US,D,20251107,000000,2.02,2.07,1.9601,2.04,4475761,0
+AKBA.US,D,20251110,000000,1.73,1.75,1.57,1.67,16762309,0
+AKBA.US,D,20251111,000000,1.68,1.84,1.67,1.81,5189379,0
+AKBA.US,D,20251112,000000,1.82,1.89,1.77,1.85,4436049,0
+AKBA.US,D,20251113,000000,1.82,1.83,1.75,1.76,3767220,0
+AKBA.US,D,20251114,000000,1.73,1.79,1.64,1.67,13654319,0
+AKBA.US,D,20251117,000000,1.69,1.835,1.67,1.76,6184802,0
+AKBA.US,D,20251118,000000,1.75,1.75,1.615,1.65,5558660,0
+AKBA.US,D,20251119,000000,1.65,1.66,1.57,1.59,3981140,0
+AKBA.US,D,20251120,000000,1.62,1.6555,1.525,1.54,4039264,0
+AKBA.US,D,20251121,000000,1.51,1.59,1.49,1.55,3176249,0
+AKBA.US,D,20251124,000000,1.56,1.6,1.535,1.59,2815144,0
+AKBA.US,D,20251125,000000,1.57,1.645,1.56,1.57,2542406,0
+AKBA.US,D,20251126,000000,1.55,1.6,1.52,1.59,2416481,0
+AKBA.US,D,20251128,000000,1.6,1.6,1.54,1.58,1193195,0
+AKBA.US,D,20251201,000000,1.6,1.6299,1.5,1.51,4627904,0
+AKBA.US,D,20251202,000000,1.51,1.52,1.445,1.47,5970146,0
+AKBA.US,D,20251203,000000,1.47,1.58,1.46,1.57,4130252,0
+AKBA.US,D,20251204,000000,1.57,1.605,1.53,1.59,1998756,0
+AKBA.US,D,20251205,000000,1.59,1.6,1.53,1.54,2202071,0
+AKBA.US,D,20251208,000000,1.55,1.62,1.53,1.62,3701431,0
+AKBA.US,D,20251209,000000,1.6,1.625,1.55,1.58,3089519,0
+AKBA.US,D,20251210,000000,1.58,1.63,1.56,1.63,4573946,0
+AKBA.US,D,20251211,000000,1.63,1.7,1.62,1.66,2541533,0
+AKBA.US,D,20251212,000000,1.67,1.7,1.65,1.66,2110666,0
+AKBA.US,D,20251215,000000,1.68,1.68,1.59,1.61,2064063,0
+AKBA.US,D,20251216,000000,1.61,1.67,1.6,1.62,2526876,0
+AKBA.US,D,20251217,000000,1.61,1.68,1.61,1.61,2333831,0
+AKBA.US,D,20251218,000000,1.63,1.725,1.62,1.67,3421609,0
+AKBA.US,D,20251219,000000,1.68,1.71,1.655,1.66,5352008,0
+AKBA.US,D,20251222,000000,1.65,1.73,1.64,1.66,2834782,0
+AKBA.US,D,20251223,000000,1.68,1.68,1.605,1.65,2752943,0
+AKBA.US,D,20251224,000000,1.65,1.71,1.64,1.7,1508848,0
+AKBA.US,D,20251226,000000,1.68,1.68,1.635,1.66,2195723,0
+AKBA.US,D,20251229,000000,1.65,1.66,1.61,1.62,3284704,0
+AKBA.US,D,20251230,000000,1.62,1.646,1.58,1.59,2802286,0
+AKBA.US,D,20251231,000000,1.6,1.63,1.585,1.61,2270518,0
+AKBA.US,D,20260102,000000,1.63,1.63,1.55,1.55,2531234,0
+AKBA.US,D,20260105,000000,1.54,1.5655,1.5,1.51,2156953,0
+AKBA.US,D,20260106,000000,1.5,1.52,1.46,1.47,2871750,0
+AKBA.US,D,20260107,000000,1.48,1.565,1.48,1.53,2699568,0
+AKBA.US,D,20260108,000000,1.52,1.53,1.49,1.49,3581129,0
+AKBA.US,D,20260109,000000,1.5,1.54,1.48,1.52,2647270,0
+AKBA.US,D,20260112,000000,1.49,1.49,1.36,1.4,6780785,0
+AKBA.US,D,20260113,000000,1.41,1.41,1.31,1.38,4544398,0
+AKBA.US,D,20260114,000000,1.37,1.42,1.3405,1.38,3215626,0
+AKBA.US,D,20260115,000000,1.38,1.39,1.33,1.34,2478880,0
+AKBA.US,D,20260116,000000,1.34,1.41,1.335,1.36,2766774,0
+AKBA.US,D,20260120,000000,1.32,1.36,1.3,1.34,2463427,0
+AKBA.US,D,20260121,000000,1.35,1.39,1.33,1.37,2105535,0
+AKBA.US,D,20260122,000000,1.36,1.45,1.36,1.44,2373119,0
+AKBA.US,D,20260123,000000,1.45,1.45,1.35,1.36,4175539,0
+AKBA.US,D,20260126,000000,1.36,1.45,1.355,1.43,3259359,0
+AKBA.US,D,20260127,000000,1.43,1.525,1.39,1.51,2578050,0
+AKBA.US,D,20260128,000000,1.52,1.53,1.44,1.45,2414699,0
+AKBA.US,D,20260129,000000,1.46,1.48,1.42,1.45,1812329,0
+AKBA.US,D,20260130,000000,1.47,1.48,1.4,1.41,2307840,0
+AKBA.US,D,20260202,000000,1.39,1.4294,1.365,1.38,3808797,0
+AKBA.US,D,20260203,000000,1.39,1.44,1.37,1.41,2363493,0
+AKBA.US,D,20260204,000000,1.42,1.42,1.355,1.37,3004651,0
+AKBA.US,D,20260205,000000,1.362,1.39,1.35,1.38,3271575,0
+AKBA.US,D,20260206,000000,1.36,1.4,1.3301,1.39,3420972,0
+AKBA.US,D,20260209,000000,1.37,1.51,1.33,1.5,3893763,0
+AKBA.US,D,20260210,000000,1.5,1.54,1.45,1.51,7114037,0
+AKBA.US,D,20260211,000000,1.53,1.56,1.45,1.55,4503859,0
+AKBA.US,D,20260212,000000,1.55,1.6,1.33,1.36,6830646,0
+AKBA.US,D,20260213,000000,1.35,1.37,1.2,1.21,6044422,0
+AKBA.US,D,20260217,000000,1.21,1.24,1.15,1.2,4876017,0
+AKBA.US,D,20260218,000000,1.19,1.215,1.17,1.18,1815065,0
diff --git a/daily/us/nasdaq stocks/1/akts.us.txt b/daily/us/nasdaq stocks/1/akts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6ba1486525370dbc2e3c6eed31675ab59ad32ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/akts.us.txt	
@@ -0,0 +1,28 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKTS.US,D,20260109,000000,27,29.16,19.3326,22.4,3116975,0
+AKTS.US,D,20260112,000000,22.45,24.5,20.4971,21.75,830073,0
+AKTS.US,D,20260113,000000,23.05,23.5,20.25,21.35,292454,0
+AKTS.US,D,20260114,000000,21.2,21.6095,19.0201,20.81,569731,0
+AKTS.US,D,20260115,000000,21.06,21.43,19.69,20.56,235270,0
+AKTS.US,D,20260116,000000,19.97,20.08,19.13,19.75,319324,0
+AKTS.US,D,20260120,000000,19.76,19.9025,18.52,18.77,270873,0
+AKTS.US,D,20260121,000000,18.77,20.995,18.77,20.4,310767,0
+AKTS.US,D,20260122,000000,20.41,23.36,20.04,22.4,432628,0
+AKTS.US,D,20260123,000000,22.4,22.49,20.12,21.65,233001,0
+AKTS.US,D,20260126,000000,21.65,21.99,20.02,21.62,237104,0
+AKTS.US,D,20260127,000000,21.68,22.4,20.8,21.22,355487,0
+AKTS.US,D,20260128,000000,20.68,20.985,20.12,20.5,171625,0
+AKTS.US,D,20260129,000000,20.98,20.98,19.175,19.64,375647,0
+AKTS.US,D,20260130,000000,19.91,20.35,19.2,20.25,162870,0
+AKTS.US,D,20260202,000000,20.24,21.99,19.9,21.98,163653,0
+AKTS.US,D,20260203,000000,22.5,22.85,20.5,20.9,298898,0
+AKTS.US,D,20260204,000000,20.9,21.4269,18.0201,19.92,432303,0
+AKTS.US,D,20260205,000000,19.82,20.69,19.0801,19.57,197108,0
+AKTS.US,D,20260206,000000,19.31,20.99,18.76,18.98,245255,0
+AKTS.US,D,20260209,000000,18.85,19.71,18.13,19,302742,0
+AKTS.US,D,20260210,000000,18.9,19.2994,17.65,17.8,430371,0
+AKTS.US,D,20260211,000000,17.81,18.5,16.8,18.06,256600,0
+AKTS.US,D,20260212,000000,18.01,18.07,17.37,17.9,224152,0
+AKTS.US,D,20260213,000000,17.64,18.49,17.64,17.76,90510,0
+AKTS.US,D,20260217,000000,17.65,18.29,17.62,17.95,115923,0
+AKTS.US,D,20260218,000000,18.03,18.18,17.55,17.63,81875,0
diff --git a/daily/us/nasdaq stocks/1/aldf.us.txt b/daily/us/nasdaq stocks/1/aldf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e4f2048a03d5ca14e05bdde17af2dca6c701217
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aldf.us.txt	
@@ -0,0 +1,239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALDF.US,D,20241216,000000,9.9,9.9,9.9,9.9,412626,0
+ALDF.US,D,20241217,000000,9.95,9.95,9.9165,9.9165,308,0
+ALDF.US,D,20241218,000000,9.91,9.93,9.9,9.9,2374,0
+ALDF.US,D,20241219,000000,9.92,9.92,9.92,9.92,100022,0
+ALDF.US,D,20241220,000000,9.92,9.92,9.92,9.92,500076,0
+ALDF.US,D,20241223,000000,9.93,9.93,9.93,9.93,375,0
+ALDF.US,D,20241224,000000,9.93,9.93,9.93,9.93,200438,0
+ALDF.US,D,20241226,000000,9.93,9.93,9.93,9.93,1596,0
+ALDF.US,D,20241227,000000,9.91,9.91,9.91,9.91,130,0
+ALDF.US,D,20241230,000000,9.95,10.05,9.92,9.93,17382,0
+ALDF.US,D,20250102,000000,9.93,9.93,9.92,9.92,150795,0
+ALDF.US,D,20250103,000000,9.92,9.92,9.915,9.92,60104,0
+ALDF.US,D,20250106,000000,9.93,9.94,9.93,9.93,400244,0
+ALDF.US,D,20250113,000000,9.95,9.95,9.945,9.95,201839,0
+ALDF.US,D,20250116,000000,9.95,9.95,9.95,9.95,18090,0
+ALDF.US,D,20250121,000000,9.95,9.9601,9.95,9.96,17240,0
+ALDF.US,D,20250122,000000,10.6872,10.6872,9.95,9.9699,19762,0
+ALDF.US,D,20250123,000000,9.96,9.98,9.96,9.98,11978,0
+ALDF.US,D,20250124,000000,10.3003,10.6088,9.94,9.9813,12790,0
+ALDF.US,D,20250127,000000,10.14,10.14,9.95,9.97,64502,0
+ALDF.US,D,20250128,000000,10.1652,10.1652,9.95,9.9951,15560,0
+ALDF.US,D,20250129,000000,10,10.04,9.97,10,21408,0
+ALDF.US,D,20250130,000000,10,10,9.96,9.99,5969,0
+ALDF.US,D,20250131,000000,9.96,9.96,9.96,9.96,5957,0
+ALDF.US,D,20250203,000000,10.133,10.133,9.96,9.96,48420,0
+ALDF.US,D,20250204,000000,10.1367,10.1367,9.97,9.99,13564,0
+ALDF.US,D,20250205,000000,9.99,9.99,9.97,9.99,17734,0
+ALDF.US,D,20250207,000000,9.99,10,9.98,9.9899,213108,0
+ALDF.US,D,20250210,000000,9.99,10.01,9.99,10.01,597969,0
+ALDF.US,D,20250211,000000,9.99,10,9.99,10,25282,0
+ALDF.US,D,20250212,000000,10,10.0001,9.99,10,272577,0
+ALDF.US,D,20250214,000000,10.01,10.01,10,10,24916,0
+ALDF.US,D,20250218,000000,10.01,10.02,10.01,10.0149,127336,0
+ALDF.US,D,20250219,000000,10.0217,10.0217,10.01,10.015,539622,0
+ALDF.US,D,20250220,000000,10.01,10.01,10.01,10.01,38392,0
+ALDF.US,D,20250221,000000,10.0185,10.03,10.0185,10.025,75361,0
+ALDF.US,D,20250224,000000,10.0282,10.0282,10.02,10.02,42252,0
+ALDF.US,D,20250225,000000,10.02,10.03,10.02,10.0289,543744,0
+ALDF.US,D,20250226,000000,10.0212,10.025,10.02,10.025,66004,0
+ALDF.US,D,20250227,000000,10.02,10.02,10.02,10.02,101662,0
+ALDF.US,D,20250228,000000,10.02,10.03,10.015,10.03,48606,0
+ALDF.US,D,20250303,000000,10.025,10.04,10.025,10.03,789151,0
+ALDF.US,D,20250304,000000,10.03,10.06,10.03,10.04,462349,0
+ALDF.US,D,20250305,000000,10.05,10.06,10.04,10.04,23972,0
+ALDF.US,D,20250306,000000,10.03,10.05,10.03,10.05,51444,0
+ALDF.US,D,20250307,000000,10.04,10.105,10.04,10.04,5113,0
+ALDF.US,D,20250310,000000,10.1,10.1,10.06,10.06,1713,0
+ALDF.US,D,20250311,000000,10.05,10.05,10.05,10.05,528,0
+ALDF.US,D,20250312,000000,10.05,10.05,10.05,10.05,701,0
+ALDF.US,D,20250314,000000,10.05,10.075,10.05,10.06,2044,0
+ALDF.US,D,20250320,000000,10.06,10.0799,10.06,10.06,6626,0
+ALDF.US,D,20250321,000000,10.0864,10.1,10.06,10.1,99020,0
+ALDF.US,D,20250324,000000,10.1,10.11,10.1,10.1,75703,0
+ALDF.US,D,20250325,000000,10.09,10.09,10.09,10.09,779,0
+ALDF.US,D,20250326,000000,10.1,10.1,10.1,10.1,75129,0
+ALDF.US,D,20250327,000000,10.1077,10.12,10.1,10.1,913,0
+ALDF.US,D,20250328,000000,10.07,10.11,10.07,10.11,146657,0
+ALDF.US,D,20250331,000000,10.13,10.13,10.1,10.11,106551,0
+ALDF.US,D,20250401,000000,10.1099,10.1099,10.1,10.1,5429,0
+ALDF.US,D,20250402,000000,10.11,10.13,10.105,10.11,45458,0
+ALDF.US,D,20250403,000000,10.12,10.12,10.09,10.09,1763,0
+ALDF.US,D,20250404,000000,10.1,10.1,10.09,10.09,4014,0
+ALDF.US,D,20250407,000000,10.0939,10.12,10.08,10.1,2422,0
+ALDF.US,D,20250408,000000,10.12,10.135,10.09,10.135,1990,0
+ALDF.US,D,20250409,000000,10.1,10.101,10.09,10.1,2563,0
+ALDF.US,D,20250410,000000,10.1,10.1,10.09,10.09,1332,0
+ALDF.US,D,20250411,000000,10.11,10.11,10.09,10.1,13478,0
+ALDF.US,D,20250414,000000,10.09,10.09,10.08,10.08,54592,0
+ALDF.US,D,20250415,000000,10.11,10.11,10.11,10.11,492,0
+ALDF.US,D,20250416,000000,10.1099,10.11,10.08,10.1,861286,0
+ALDF.US,D,20250417,000000,10.1,10.1,10.09,10.09,3491,0
+ALDF.US,D,20250421,000000,10.03,10.11,10.03,10.09,798,0
+ALDF.US,D,20250424,000000,10.13,10.15,10.11,10.1155,3280,0
+ALDF.US,D,20250425,000000,10.12,10.12,10.12,10.12,623,0
+ALDF.US,D,20250428,000000,10.12,10.1656,10.12,10.15,109515,0
+ALDF.US,D,20250429,000000,10.15,10.17,10.15,10.17,3011,0
+ALDF.US,D,20250430,000000,10.17,10.2,10.17,10.2,5185,0
+ALDF.US,D,20250501,000000,10.2,10.21,10.2,10.21,76597,0
+ALDF.US,D,20250502,000000,10.2,10.2008,10.2,10.2,12080,0
+ALDF.US,D,20250505,000000,10.21,10.21,10.21,10.21,10685,0
+ALDF.US,D,20250507,000000,10.2217,10.2217,10.22,10.22,2068,0
+ALDF.US,D,20250508,000000,10.25,10.2759,10.2,10.2759,34056,0
+ALDF.US,D,20250509,000000,10.27,10.39,10.2329,10.39,379471,0
+ALDF.US,D,20250512,000000,10.34,10.45,10.34,10.4025,214399,0
+ALDF.US,D,20250513,000000,10.43,10.43,10.3814,10.4,12125,0
+ALDF.US,D,20250514,000000,10.4,10.43,10.39,10.4,48804,0
+ALDF.US,D,20250515,000000,10.4038,10.43,10.4,10.43,16400,0
+ALDF.US,D,20250516,000000,10.425,10.44,10.4,10.4,26702,0
+ALDF.US,D,20250519,000000,10.41,10.4313,10.4,10.42,59074,0
+ALDF.US,D,20250520,000000,10.41,10.425,10.41,10.42,14474,0
+ALDF.US,D,20250521,000000,10.43,10.448,10.4,10.4,610,0
+ALDF.US,D,20250522,000000,10.46,10.46,10.4,10.4,28314,0
+ALDF.US,D,20250523,000000,10.4,10.44,10.4,10.44,1383,0
+ALDF.US,D,20250527,000000,10.45,10.45,10.4,10.4,359,0
+ALDF.US,D,20250528,000000,10.42,10.42,10.4,10.42,63279,0
+ALDF.US,D,20250529,000000,10.39,10.43,10.39,10.4,17724,0
+ALDF.US,D,20250530,000000,10.4,10.42,10.4,10.42,4576,0
+ALDF.US,D,20250602,000000,10.405,10.465,10.3901,10.465,40209,0
+ALDF.US,D,20250603,000000,10.46,10.46,10.46,10.46,5383,0
+ALDF.US,D,20250604,000000,10.45,10.4601,10.445,10.46,206358,0
+ALDF.US,D,20250605,000000,10.46,10.49,10.46,10.465,41194,0
+ALDF.US,D,20250606,000000,10.46,10.475,10.46,10.47,42306,0
+ALDF.US,D,20250609,000000,10.4623,10.49,10.46,10.49,889,0
+ALDF.US,D,20250610,000000,10.49,10.54,10.46,10.54,5094,0
+ALDF.US,D,20250611,000000,10.49,10.54,10.4691,10.5,2867,0
+ALDF.US,D,20250612,000000,10.495,10.53,10.47,10.5,90159,0
+ALDF.US,D,20250613,000000,10.52,10.52,10.49,10.51,69533,0
+ALDF.US,D,20250616,000000,10.39,10.52,10.39,10.51,856,0
+ALDF.US,D,20250617,000000,10.51,10.52,10.47,10.47,257840,0
+ALDF.US,D,20250618,000000,10.495,10.52,10.46,10.46,21887,0
+ALDF.US,D,20250620,000000,10.54,10.54,10.46,10.495,67780,0
+ALDF.US,D,20250623,000000,10.5,10.5,10.46,10.49,8851,0
+ALDF.US,D,20250624,000000,10.54,10.54,10.54,10.54,562,0
+ALDF.US,D,20250625,000000,10.52,10.54,10.49,10.49,199423,0
+ALDF.US,D,20250626,000000,10.4167,10.52,10.4167,10.48,205862,0
+ALDF.US,D,20250627,000000,10.5,10.5,10.48,10.48,1859,0
+ALDF.US,D,20250630,000000,10.495,10.54,10.49,10.49,761,0
+ALDF.US,D,20250701,000000,10.513,10.513,10.46,10.46,2910,0
+ALDF.US,D,20250702,000000,10.47,10.49,10.45,10.45,403981,0
+ALDF.US,D,20250703,000000,10.45,10.48,10.45,10.47,29726,0
+ALDF.US,D,20250707,000000,10.47,10.48,10.46,10.47,586458,0
+ALDF.US,D,20250708,000000,10.46,10.4633,10.445,10.4633,23437,0
+ALDF.US,D,20250709,000000,10.42,10.42,10.42,10.42,402,0
+ALDF.US,D,20250710,000000,10.4611,10.48,10.42,10.45,1024,0
+ALDF.US,D,20250711,000000,10.4742,10.4742,10.43,10.43,6119,0
+ALDF.US,D,20250714,000000,10.54,10.54,10.42,10.46,885,0
+ALDF.US,D,20250715,000000,10.41,10.47,10.41,10.47,1702,0
+ALDF.US,D,20250718,000000,10.403,10.46,10.403,10.46,7970,0
+ALDF.US,D,20250721,000000,10.45,10.45,10.45,10.45,1677,0
+ALDF.US,D,20250723,000000,10.43,10.46,10.4,10.435,32146,0
+ALDF.US,D,20250725,000000,10.37,10.45,10.37,10.45,2171,0
+ALDF.US,D,20250728,000000,10.39,10.46,10.39,10.46,8600,0
+ALDF.US,D,20250729,000000,10.43,10.46,10.4,10.46,8083,0
+ALDF.US,D,20250730,000000,10.41,10.44,10.41,10.44,635,0
+ALDF.US,D,20250731,000000,10.4,10.4345,10.4,10.419,119311,0
+ALDF.US,D,20250801,000000,10.4204,10.4204,10.4,10.41,3588,0
+ALDF.US,D,20250804,000000,10.4,10.43,10.4,10.43,17886,0
+ALDF.US,D,20250805,000000,10.4,10.43,10.395,10.42,288856,0
+ALDF.US,D,20250806,000000,10.42,10.43,10.305,10.43,10053,0
+ALDF.US,D,20250807,000000,10.42,10.43,10.38,10.43,9588,0
+ALDF.US,D,20250808,000000,10.42,10.42,10.39,10.39,8710,0
+ALDF.US,D,20250811,000000,10.46,10.46,10.37,10.37,314,0
+ALDF.US,D,20250812,000000,10.42,10.43,10.3,10.345,34658,0
+ALDF.US,D,20250813,000000,10.41,10.41,10.38,10.38,572,0
+ALDF.US,D,20250814,000000,10.4,10.4,10.3316,10.35,348430,0
+ALDF.US,D,20250815,000000,10.3794,10.42,10.35,10.36,2505,0
+ALDF.US,D,20250818,000000,10.34,10.42,10.31,10.42,5554,0
+ALDF.US,D,20250819,000000,10.3,10.42,10.3,10.42,263,0
+ALDF.US,D,20250820,000000,10.4,10.42,10.395,10.42,80464,0
+ALDF.US,D,20250821,000000,10.42,10.43,10.4,10.42,97424,0
+ALDF.US,D,20250822,000000,10.42,10.42,10.42,10.42,10079,0
+ALDF.US,D,20250826,000000,10.3964,10.43,10.35,10.43,10482,0
+ALDF.US,D,20250827,000000,10.4468,10.4468,10.4468,10.4468,2729,0
+ALDF.US,D,20250828,000000,10.42,10.43,10.42,10.43,426,0
+ALDF.US,D,20250829,000000,10.42,10.4386,10.42,10.4386,612,0
+ALDF.US,D,20250903,000000,10.4824,10.4824,10.44,10.44,5234,0
+ALDF.US,D,20250905,000000,10.35,10.44,10.35,10.44,340566,0
+ALDF.US,D,20250910,000000,10.46,10.46,10.44,10.44,27161,0
+ALDF.US,D,20250911,000000,10.44,10.44,10.44,10.44,96168,0
+ALDF.US,D,20250915,000000,10.4401,10.4401,10.38,10.4,90951,0
+ALDF.US,D,20250916,000000,10.37,10.44,10.37,10.44,43815,0
+ALDF.US,D,20250917,000000,10.41,10.41,10.41,10.41,466,0
+ALDF.US,D,20250918,000000,10.415,10.42,10.37,10.37,120039,0
+ALDF.US,D,20250919,000000,10.4,10.41,10.37,10.41,12745,0
+ALDF.US,D,20250922,000000,10.4,10.415,10.385,10.415,8325,0
+ALDF.US,D,20250923,000000,10.41,10.445,10.4,10.42,2544,0
+ALDF.US,D,20250924,000000,10.3907,10.435,10.38,10.4,7960,0
+ALDF.US,D,20250925,000000,10.4,10.4,10.39,10.39,996,0
+ALDF.US,D,20250926,000000,10.47,10.47,10.4,10.4,11606,0
+ALDF.US,D,20250929,000000,10.44,10.44,10.4,10.44,36557,0
+ALDF.US,D,20250930,000000,10.4,10.47,10.4,10.45,2996,0
+ALDF.US,D,20251001,000000,10.44,10.44,10.44,10.44,5032,0
+ALDF.US,D,20251003,000000,10.45,10.45,10.445,10.445,365,0
+ALDF.US,D,20251007,000000,10.45,10.46,10.44,10.45,11927,0
+ALDF.US,D,20251008,000000,10.465,10.465,10.465,10.465,14310,0
+ALDF.US,D,20251013,000000,10.4456,10.45,10.44,10.45,7264,0
+ALDF.US,D,20251015,000000,10.46,10.46,10.46,10.46,2081,0
+ALDF.US,D,20251016,000000,10.45,10.45,10.45,10.45,20985,0
+ALDF.US,D,20251017,000000,10.46,10.46,10.45,10.4573,8179,0
+ALDF.US,D,20251021,000000,10.45,10.45,10.45,10.45,2725,0
+ALDF.US,D,20251023,000000,10.46,10.46,10.46,10.46,542,0
+ALDF.US,D,20251024,000000,10.465,10.4856,10.465,10.4856,15170,0
+ALDF.US,D,20251027,000000,10.46,10.46,10.46,10.46,4990,0
+ALDF.US,D,20251030,000000,10.48,10.485,10.48,10.485,8150,0
+ALDF.US,D,20251103,000000,10.48,10.48,10.48,10.48,22067,0
+ALDF.US,D,20251104,000000,10.49,10.49,10.49,10.49,101842,0
+ALDF.US,D,20251105,000000,10.499,10.54,10.49,10.53,94466,0
+ALDF.US,D,20251106,000000,10.55,10.55,10.54,10.55,7755,0
+ALDF.US,D,20251107,000000,10.54,10.56,10.54,10.56,27031,0
+ALDF.US,D,20251110,000000,10.55,10.55,10.55,10.55,400,0
+ALDF.US,D,20251111,000000,10.55,10.55,10.54,10.54,1039,0
+ALDF.US,D,20251113,000000,10.5,10.55,10.495,10.54,13251,0
+ALDF.US,D,20251114,000000,10.57,10.57,10.57,10.57,111,0
+ALDF.US,D,20251117,000000,10.57,10.57,10.55,10.55,1378,0
+ALDF.US,D,20251119,000000,10.51,10.55,10.51,10.52,6106,0
+ALDF.US,D,20251120,000000,10.52,10.52,10.5,10.5,6452,0
+ALDF.US,D,20251124,000000,10.51,10.5102,10.49,10.49,1832,0
+ALDF.US,D,20251125,000000,10.51,10.51,10.51,10.51,2021,0
+ALDF.US,D,20251126,000000,10.51,10.51,10.51,10.51,1140,0
+ALDF.US,D,20251128,000000,10.48,10.48,10.48,10.48,593,0
+ALDF.US,D,20251201,000000,10.48,10.4932,10.48,10.4932,5004,0
+ALDF.US,D,20251202,000000,10.49,10.49,10.49,10.49,223,0
+ALDF.US,D,20251203,000000,10.495,10.495,10.49,10.49,649,0
+ALDF.US,D,20251204,000000,10.48,10.5,10.48,10.5,32915,0
+ALDF.US,D,20251205,000000,10.495,10.495,10.495,10.495,1639,0
+ALDF.US,D,20251209,000000,10.5,10.5,10.5,10.5,303,0
+ALDF.US,D,20251210,000000,10.5064,10.5064,10.5,10.5,26007,0
+ALDF.US,D,20251211,000000,10.5,10.5,10.5,10.5,491,0
+ALDF.US,D,20251212,000000,10.4901,10.4901,10.4901,10.4901,273,0
+ALDF.US,D,20251215,000000,10.5,10.5,10.49,10.49,31206,0
+ALDF.US,D,20251216,000000,10.49,10.49,10.49,10.49,3016,0
+ALDF.US,D,20251217,000000,10.49,10.5,10.49,10.49,2654,0
+ALDF.US,D,20251218,000000,10.505,10.505,10.49,10.49,10789,0
+ALDF.US,D,20251219,000000,10.49,10.5,10.49,10.4946,2108,0
+ALDF.US,D,20251222,000000,10.49,10.505,10.49,10.505,6084,0
+ALDF.US,D,20251223,000000,10.49,10.49,10.49,10.49,26006,0
+ALDF.US,D,20251224,000000,10.5003,10.5003,10.5003,10.5003,1000,0
+ALDF.US,D,20251229,000000,10.5,10.505,10.5,10.5,50010,0
+ALDF.US,D,20251230,000000,10.5,10.505,10.49,10.49,50000,0
+ALDF.US,D,20251231,000000,10.49,10.49,10.49,10.49,1345,0
+ALDF.US,D,20260102,000000,10.495,10.495,10.495,10.495,2780,0
+ALDF.US,D,20260108,000000,10.5,10.51,10.5,10.51,9200,0
+ALDF.US,D,20260109,000000,10.5,10.52,10.5,10.505,4202,0
+ALDF.US,D,20260113,000000,10.49,10.53,10.49,10.53,17145,0
+ALDF.US,D,20260115,000000,10.515,10.515,10.515,10.515,1913,0
+ALDF.US,D,20260120,000000,10.51,10.52,10.51,10.5132,924,0
+ALDF.US,D,20260121,000000,10.5,10.54,10.4901,10.53,4439,0
+ALDF.US,D,20260122,000000,10.493,10.515,10.49,10.49,1126,0
+ALDF.US,D,20260123,000000,10.48,10.5049,10.48,10.5049,1089,0
+ALDF.US,D,20260126,000000,10.5,10.52,10.5,10.52,9117,0
+ALDF.US,D,20260129,000000,10.54,10.54,10.54,10.54,1293,0
+ALDF.US,D,20260130,000000,10.55,10.56,10.55,10.56,1929,0
+ALDF.US,D,20260202,000000,10.58,10.59,10.58,10.59,23428,0
+ALDF.US,D,20260203,000000,10.568,10.58,10.52,10.58,1703,0
+ALDF.US,D,20260206,000000,10.51,10.51,10.51,10.51,504,0
+ALDF.US,D,20260210,000000,10.55,10.55,10.55,10.55,291,0
+ALDF.US,D,20260212,000000,10.53,10.53,10.53,10.53,7101,0
+ALDF.US,D,20260217,000000,10.54,10.56,10.54,10.56,30392,0
diff --git a/daily/us/nasdaq stocks/1/algt.us.txt b/daily/us/nasdaq stocks/1/algt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f648d956542f6baea37e9a8db83aeac1b62a92fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/algt.us.txt	
@@ -0,0 +1,4828 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALGT.US,D,20061207,000000,15.509,15.509,15.509,15.509,0,0
+ALGT.US,D,20061208,000000,20.673,22.616,20.673,21.618,6339751,0
+ALGT.US,D,20061211,000000,21.618,23.969,21.365,22.649,809017,0
+ALGT.US,D,20061212,000000,22.292,23.219,22.021,22.455,260710,0
+ALGT.US,D,20061213,000000,22.439,23.602,22.439,23.131,378524,0
+ALGT.US,D,20061214,000000,22.623,24.72,22.623,23.978,337614,0
+ALGT.US,D,20061215,000000,24.669,24.803,22.921,23.813,268505,0
+ALGT.US,D,20061218,000000,23.813,24.373,23.219,23.733,110548,0
+ALGT.US,D,20061219,000000,23.156,23.245,22.519,22.818,177589,0
+ALGT.US,D,20061220,000000,22.992,23.43,22.834,23.339,130576,0
+ALGT.US,D,20061221,000000,23.464,23.769,23.037,23.752,163123,0
+ALGT.US,D,20061222,000000,23.305,24.12,23.264,23.456,123465,0
+ALGT.US,D,20061226,000000,24.085,24.085,23.438,23.709,35115,0
+ALGT.US,D,20061227,000000,23.507,24.12,23.507,24.047,48498,0
+ALGT.US,D,20061228,000000,24.028,24.463,23.903,24.028,66701,0
+ALGT.US,D,20061229,000000,24.224,24.296,23.927,24.171,36341,0
+ALGT.US,D,20070103,000000,24.426,24.426,23.7,23.919,112469,0
+ALGT.US,D,20070104,000000,23.676,24.434,23.676,23.919,108888,0
+ALGT.US,D,20070105,000000,23.777,23.985,23.481,23.903,107133,0
+ALGT.US,D,20070108,000000,24.038,24.038,22.982,23.237,153306,0
+ALGT.US,D,20070109,000000,23.474,23.602,23.044,23.245,117578,0
+ALGT.US,D,20070110,000000,23.21,23.54,22.25,23.228,224766,0
+ALGT.US,D,20070111,000000,23.219,23.648,22.834,23.566,88158,0
+ALGT.US,D,20070112,000000,23.693,24.381,23.622,24.338,105505,0
+ALGT.US,D,20070116,000000,24.545,25.762,23.385,25.482,266569,0
+ALGT.US,D,20070117,000000,25.84,26.62,25.623,25.84,121051,0
+ALGT.US,D,20070118,000000,25.886,26.288,25.458,26.006,61471,0
+ALGT.US,D,20070119,000000,25.84,25.84,25.159,25.421,56469,0
+ALGT.US,D,20070122,000000,24.994,25.623,23.069,25.561,235784,0
+ALGT.US,D,20070123,000000,24.985,27.887,24.251,26.811,256988,0
+ALGT.US,D,20070124,000000,27.179,28.198,26.829,27.843,123762,0
+ALGT.US,D,20070125,000000,27.991,27.991,27.373,27.547,112323,0
+ALGT.US,D,20070126,000000,28.073,28.208,27.373,27.565,35288,0
+ALGT.US,D,20070129,000000,27.982,27.991,27.329,27.434,162637,0
+ALGT.US,D,20070130,000000,27.675,28.253,27.133,28.073,61618,0
+ALGT.US,D,20070131,000000,27.632,29.427,27.565,28.639,161894,0
+ALGT.US,D,20070201,000000,28.821,29.437,28.473,29.329,126766,0
+ALGT.US,D,20070202,000000,29.715,30.214,29.18,30.099,88939,0
+ALGT.US,D,20070205,000000,30.238,31.104,29.862,30.318,162237,0
+ALGT.US,D,20070206,000000,29.941,30.756,28.863,29.311,68433,0
+ALGT.US,D,20070207,000000,29.715,29.715,28.953,29.346,80316,0
+ALGT.US,D,20070208,000000,29.353,29.772,28.28,28.812,164807,0
+ALGT.US,D,20070209,000000,28.901,28.901,28.253,28.648,190255,0
+ALGT.US,D,20070212,000000,28.445,28.682,27.798,28.359,244200,0
+ALGT.US,D,20070213,000000,28.953,28.953,27.949,28.174,205727,0
+ALGT.US,D,20070214,000000,27.877,28.426,27.702,28.426,216660,0
+ALGT.US,D,20070215,000000,28.682,28.682,27.537,28.29,22520,0
+ALGT.US,D,20070216,000000,28.639,29.95,27.887,29.95,126577,0
+ALGT.US,D,20070220,000000,30.021,31.401,30.021,30.553,122793,0
+ALGT.US,D,20070221,000000,30.824,31.216,29.208,30.151,113789,0
+ALGT.US,D,20070222,000000,31.123,31.453,28.855,29.705,128232,0
+ALGT.US,D,20070223,000000,28.997,30.17,28.745,28.855,75649,0
+ALGT.US,D,20070226,000000,29.052,30.245,29.052,29.839,62609,0
+ALGT.US,D,20070227,000000,29.398,29.655,28.073,28.384,56622,0
+ALGT.US,D,20070228,000000,28.384,29.847,25.98,29.681,115590,0
+ALGT.US,D,20070301,000000,28.656,30.151,28.309,29.672,77676,0
+ALGT.US,D,20070302,000000,28.673,30.107,28.673,29.242,44217,0
+ALGT.US,D,20070305,000000,30.063,30.214,28.745,29.353,77648,0
+ALGT.US,D,20070306,000000,29.461,29.782,27.458,28.055,136315,0
+ALGT.US,D,20070307,000000,27.425,29.074,27.425,28.945,255240,0
+ALGT.US,D,20070308,000000,28.945,29.129,28.481,29.074,69631,0
+ALGT.US,D,20070309,000000,28.334,29.074,27.606,27.94,53679,0
+ALGT.US,D,20070312,000000,27.231,27.914,26.706,26.875,149375,0
+ALGT.US,D,20070313,000000,27.057,27.057,26.356,26.715,71231,0
+ALGT.US,D,20070314,000000,27.133,27.133,26.435,26.758,86830,0
+ALGT.US,D,20070315,000000,26.348,27.565,26.348,27.565,58055,0
+ALGT.US,D,20070316,000000,27.133,27.364,26.777,27.268,38725,0
+ALGT.US,D,20070319,000000,27.066,27.565,27.066,27.268,30133,0
+ALGT.US,D,20070320,000000,27.468,28.928,27.468,28.728,71117,0
+ALGT.US,D,20070321,000000,29.052,29.216,28.08,28.577,69764,0
+ALGT.US,D,20070322,000000,28.855,29.074,27.458,28.945,35221,0
+ALGT.US,D,20070323,000000,29.074,29.074,28.19,28.416,39065,0
+ALGT.US,D,20070326,000000,28.769,28.945,28.097,28.234,18917,0
+ALGT.US,D,20070327,000000,28.035,28.873,27.133,27.565,99733,0
+ALGT.US,D,20070328,000000,27.556,27.556,26.787,26.917,118218,0
+ALGT.US,D,20070329,000000,27.52,27.52,26.787,27.107,30229,0
+ALGT.US,D,20070330,000000,26.925,28.19,26.925,27.133,473729,0
+ALGT.US,D,20070402,000000,27.133,27.529,26.74,27.268,113968,0
+ALGT.US,D,20070403,000000,27.895,28.234,27.397,28.208,102314,0
+ALGT.US,D,20070404,000000,27.991,28.08,26.96,27.213,51962,0
+ALGT.US,D,20070405,000000,27.364,27.773,27.116,27.599,47258,0
+ALGT.US,D,20070409,000000,27.967,27.967,27.329,27.573,62201,0
+ALGT.US,D,20070410,000000,27.125,28.157,26.96,27.738,69891,0
+ALGT.US,D,20070411,000000,27.959,27.959,27.239,27.887,56421,0
+ALGT.US,D,20070412,000000,28.055,28.08,27.565,28.019,83954,0
+ALGT.US,D,20070413,000000,28.198,28.481,27.336,28.481,38135,0
+ALGT.US,D,20070416,000000,28.51,28.51,27.834,28.174,65167,0
+ALGT.US,D,20070417,000000,28.157,28.157,27.125,27.616,63669,0
+ALGT.US,D,20070418,000000,27.434,27.982,27.434,27.606,21473,0
+ALGT.US,D,20070419,000000,27.406,28.174,27.231,27.79,29729,0
+ALGT.US,D,20070420,000000,28.198,28.198,27.364,27.458,38986,0
+ALGT.US,D,20070423,000000,27.345,28.001,27.345,27.826,49643,0
+ALGT.US,D,20070424,000000,28.455,29.276,28.3,29.189,370031,0
+ALGT.US,D,20070425,000000,29.006,29.276,28.3,28.629,152098,0
+ALGT.US,D,20070426,000000,28.562,28.962,28.157,28.217,75805,0
+ALGT.US,D,20070427,000000,28.08,28.777,27.389,27.565,43181,0
+ALGT.US,D,20070430,000000,27.425,27.702,26.793,27.641,142384,0
+ALGT.US,D,20070501,000000,27.781,30.107,27.492,30.053,134151,0
+ALGT.US,D,20070502,000000,30.71,30.71,28.035,29.888,261797,0
+ALGT.US,D,20070503,000000,30.107,30.151,27.765,29.437,82237,0
+ALGT.US,D,20070504,000000,29.39,30.151,28.309,28.728,101197,0
+ALGT.US,D,20070507,000000,28.544,28.83,27.641,27.808,102510,0
+ALGT.US,D,20070508,000000,26.715,27.565,26.715,27.537,222231,0
+ALGT.US,D,20070509,000000,27.345,27.511,26.95,27.449,71339,0
+ALGT.US,D,20070510,000000,27.276,27.458,26.033,26.086,97841,0
+ALGT.US,D,20070511,000000,26.076,26.629,25.649,25.876,266811,0
+ALGT.US,D,20070514,000000,25.806,26.05,24.896,25.15,121134,0
+ALGT.US,D,20070515,000000,25.099,25.099,23.903,23.911,85483,0
+ALGT.US,D,20070516,000000,23.903,24.364,23.718,24.153,191168,0
+ALGT.US,D,20070517,000000,24.171,25.98,24.171,25.84,158270,0
+ALGT.US,D,20070518,000000,25.866,26.228,25.703,26.006,96143,0
+ALGT.US,D,20070521,000000,25.937,26.987,25.919,26.875,85128,0
+ALGT.US,D,20070522,000000,26.787,27.268,26.244,27.151,94022,0
+ALGT.US,D,20070523,000000,27.239,27.692,26.865,27.501,160786,0
+ALGT.US,D,20070524,000000,27.52,27.843,27.434,27.692,2139040,0
+ALGT.US,D,20070525,000000,27.565,27.765,27.231,27.354,863195,0
+ALGT.US,D,20070529,000000,27.364,27.721,27.329,27.702,494193,0
+ALGT.US,D,20070530,000000,27.354,27.458,27.222,27.406,247693,0
+ALGT.US,D,20070531,000000,27.373,27.529,26.811,27.345,597020,0
+ALGT.US,D,20070601,000000,27.476,28.035,27.133,27.765,158392,0
+ALGT.US,D,20070604,000000,27.869,28.324,27.285,27.904,190344,0
+ALGT.US,D,20070605,000000,27.924,27.924,27.415,27.565,150248,0
+ALGT.US,D,20070606,000000,27.556,27.582,27.125,27.291,86631,0
+ALGT.US,D,20070607,000000,27.107,27.511,26.875,27.3,162048,0
+ALGT.US,D,20070608,000000,27.107,27.441,26.95,27.336,336375,0
+ALGT.US,D,20070611,000000,27.231,27.476,26.885,27.038,90340,0
+ALGT.US,D,20070612,000000,26.865,27.336,26.575,26.611,52282,0
+ALGT.US,D,20070613,000000,26.645,27.492,26.208,27.425,136478,0
+ALGT.US,D,20070614,000000,27.425,28.263,27.268,27.924,51037,0
+ALGT.US,D,20070615,000000,28.359,28.737,27.914,28.341,109455,0
+ALGT.US,D,20070618,000000,28.148,28.648,27.991,27.991,44703,0
+ALGT.US,D,20070619,000000,27.959,28.208,27.415,27.781,36852,0
+ALGT.US,D,20070620,000000,27.747,28.3,27.501,27.869,85016,0
+ALGT.US,D,20070621,000000,27.702,28.473,27.501,28.065,99456,0
+ALGT.US,D,20070622,000000,28.116,28.754,28.089,28.754,265059,0
+ALGT.US,D,20070625,000000,28.629,28.629,27.249,27.738,249504,0
+ALGT.US,D,20070626,000000,28.027,28.19,26.575,27.222,118412,0
+ALGT.US,D,20070627,000000,27.003,27.397,26.191,26.672,93723,0
+ALGT.US,D,20070628,000000,26.706,27.591,26.706,27.213,159206,0
+ALGT.US,D,20070629,000000,27.354,27.389,26.479,26.479,123159,0
+ALGT.US,D,20070702,000000,26.567,26.829,26.435,26.811,111563,0
+ALGT.US,D,20070703,000000,26.865,27.02,26.637,27.003,104045,0
+ALGT.US,D,20070705,000000,26.96,27.449,26.164,27.239,79804,0
+ALGT.US,D,20070706,000000,27.057,28.001,27.057,27.843,53221,0
+ALGT.US,D,20070709,000000,27.959,27.959,26.793,27.125,35147,0
+ALGT.US,D,20070710,000000,26.934,27.013,25.998,26.697,82191,0
+ALGT.US,D,20070711,000000,26.629,27.373,26.356,27.319,48748,0
+ALGT.US,D,20070712,000000,27.434,27.834,27.151,27.492,63121,0
+ALGT.US,D,20070713,000000,27.565,27.623,27.048,27.511,35392,0
+ALGT.US,D,20070716,000000,27.345,27.565,27.169,27.382,28638,0
+ALGT.US,D,20070717,000000,27.458,29.276,27.458,28.863,102141,0
+ALGT.US,D,20070718,000000,28.648,28.648,27.501,28.473,55395,0
+ALGT.US,D,20070719,000000,28.527,28.527,27.826,27.991,20044,0
+ALGT.US,D,20070720,000000,27.932,27.932,27.501,27.52,50753,0
+ALGT.US,D,20070723,000000,27.692,27.924,27.406,27.632,107427,0
+ALGT.US,D,20070724,000000,27.345,27.492,26.917,27.222,200223,0
+ALGT.US,D,20070725,000000,27.285,27.329,26.865,27.249,114474,0
+ALGT.US,D,20070726,000000,26.793,27.3,26.495,26.821,312046,0
+ALGT.US,D,20070727,000000,26.839,26.839,26.298,26.672,87604,0
+ALGT.US,D,20070730,000000,26.567,26.567,25.501,25.998,43455,0
+ALGT.US,D,20070731,000000,26.208,26.208,25.133,25.314,70017,0
+ALGT.US,D,20070801,000000,25.281,26.706,24.81,26.531,183218,0
+ALGT.US,D,20070802,000000,26.637,27.125,25.771,25.919,120113,0
+ALGT.US,D,20070803,000000,25.964,26.269,25.771,26.147,116708,0
+ALGT.US,D,20070806,000000,25.866,26.987,25.762,26.585,131742,0
+ALGT.US,D,20070807,000000,27.991,29.285,27.738,28.846,353997,0
+ALGT.US,D,20070808,000000,28.945,29.285,28.51,29.11,435050,0
+ALGT.US,D,20070809,000000,28.639,28.988,26.777,27.084,247919,0
+ALGT.US,D,20070810,000000,26.672,27.501,24.976,26.288,185734,0
+ALGT.US,D,20070813,000000,26.645,27.03,26.057,26.575,186136,0
+ALGT.US,D,20070814,000000,26.417,26.681,26.033,26.567,102998,0
+ALGT.US,D,20070815,000000,26.558,26.706,25.998,25.998,133267,0
+ALGT.US,D,20070816,000000,25.886,26.495,25.623,26.479,139009,0
+ALGT.US,D,20070817,000000,26.987,26.987,26.112,26.262,249639,0
+ALGT.US,D,20070820,000000,26.298,26.575,26.182,26.288,106015,0
+ALGT.US,D,20070821,000000,26.269,26.305,25.491,25.919,102769,0
+ALGT.US,D,20070822,000000,26.218,26.409,25.831,25.831,39096,0
+ALGT.US,D,20070823,000000,26.057,26.495,25.798,26.269,46796,0
+ALGT.US,D,20070824,000000,26.218,26.314,25.501,26.033,72558,0
+ALGT.US,D,20070827,000000,25.904,26.102,25.85,26.016,46643,0
+ALGT.US,D,20070828,000000,25.806,26.067,25.467,25.561,102801,0
+ALGT.US,D,20070829,000000,25.501,25.649,25.064,25.194,43779,0
+ALGT.US,D,20070830,000000,25.107,25.159,24.694,24.846,86236,0
+ALGT.US,D,20070831,000000,24.976,25.314,24.635,24.976,53995,0
+ALGT.US,D,20070904,000000,24.863,25.703,23.742,24.471,151385,0
+ALGT.US,D,20070905,000000,24.409,24.591,24.269,24.381,81199,0
+ALGT.US,D,20070906,000000,24.694,26.147,24.573,25.789,143735,0
+ALGT.US,D,20070907,000000,25.762,26.033,25.185,25.812,155716,0
+ALGT.US,D,20070910,000000,25.98,26.016,25.064,25.099,62986,0
+ALGT.US,D,20070911,000000,25.281,25.84,24.976,25.798,52672,0
+ALGT.US,D,20070912,000000,25.623,26.086,25.535,25.649,49992,0
+ALGT.US,D,20070913,000000,25.866,25.866,25.15,25.606,50214,0
+ALGT.US,D,20070914,000000,25.84,26.131,25.703,26.102,24368,0
+ALGT.US,D,20070917,000000,25.998,25.998,25.623,25.676,26684,0
+ALGT.US,D,20070918,000000,25.937,25.947,25.649,25.904,52799,0
+ALGT.US,D,20070919,000000,25.895,26.033,25.659,25.876,80151,0
+ALGT.US,D,20070920,000000,25.929,26.269,25.623,25.642,86197,0
+ALGT.US,D,20070921,000000,25.876,25.876,25.254,25.798,88294,0
+ALGT.US,D,20070924,000000,25.726,25.798,23.903,24.014,92272,0
+ALGT.US,D,20070925,000000,24.085,25.475,24.028,25.349,296493,0
+ALGT.US,D,20070926,000000,25.475,26.427,25.072,25.998,318413,0
+ALGT.US,D,20070927,000000,26.131,26.131,25.561,25.831,39291,0
+ALGT.US,D,20070928,000000,25.746,26.173,25.606,26.121,32683,0
+ALGT.US,D,20071001,000000,26.102,26.749,25.754,26.749,80763,0
+ALGT.US,D,20071002,000000,26.706,27.511,26.479,27.476,72288,0
+ALGT.US,D,20071003,000000,27.476,27.476,26.208,27.03,60642,0
+ALGT.US,D,20071004,000000,27.151,28.035,26.987,27.773,93651,0
+ALGT.US,D,20071005,000000,27.79,28.426,27.565,28.341,174412,0
+ALGT.US,D,20071008,000000,28.217,28.217,26.865,27.434,145408,0
+ALGT.US,D,20071009,000000,27.406,27.641,27.02,27.632,73818,0
+ALGT.US,D,20071010,000000,27.501,28.562,27.213,28.562,88116,0
+ALGT.US,D,20071011,000000,28.585,29.571,28.465,29.092,256100,0
+ALGT.US,D,20071012,000000,29.023,29.801,28.901,29.715,46987,0
+ALGT.US,D,20071015,000000,29.546,29.754,29.155,29.285,119765,0
+ALGT.US,D,20071016,000000,29.269,29.461,29.052,29.285,61192,0
+ALGT.US,D,20071017,000000,29.454,32.95,29.285,32.905,175636,0
+ALGT.US,D,20071018,000000,32.388,32.388,30.51,31.542,103347,0
+ALGT.US,D,20071019,000000,31.443,31.453,30.553,30.858,87993,0
+ALGT.US,D,20071022,000000,30.378,32.125,29.977,32.11,73569,0
+ALGT.US,D,20071023,000000,32.135,32.695,31.401,32.695,50342,0
+ALGT.US,D,20071024,000000,32.686,32.686,30.579,31.191,174961,0
+ALGT.US,D,20071025,000000,31.123,31.949,30.17,31.847,74184,0
+ALGT.US,D,20071026,000000,32.04,32.711,31.7,32.651,82934,0
+ALGT.US,D,20071029,000000,32.643,33.097,31.976,33.087,66893,0
+ALGT.US,D,20071030,000000,33.022,33.369,31.383,31.857,250920,0
+ALGT.US,D,20071031,000000,31.533,31.941,30.36,31.025,211147,0
+ALGT.US,D,20071101,000000,30.913,30.913,27.151,30.002,287709,0
+ALGT.US,D,20071102,000000,30.205,30.841,30.091,30.841,54278,0
+ALGT.US,D,20071105,000000,30.528,30.78,29.147,29.932,40060,0
+ALGT.US,D,20071106,000000,29.847,31.305,28.554,29.705,307245,0
+ALGT.US,D,20071107,000000,29.033,29.609,28.035,28.133,279973,0
+ALGT.US,D,20071108,000000,28.097,28.217,27.151,27.692,82252,0
+ALGT.US,D,20071109,000000,27.468,27.565,26.891,27.213,108852,0
+ALGT.US,D,20071112,000000,27.291,28.341,27.291,27.949,106502,0
+ALGT.US,D,20071113,000000,27.702,27.991,27.415,27.729,162447,0
+ALGT.US,D,20071114,000000,27.798,27.798,27.003,27.186,82497,0
+ALGT.US,D,20071115,000000,27.038,27.179,26.548,26.715,125779,0
+ALGT.US,D,20071116,000000,26.731,27.529,26.611,27.16,208913,0
+ALGT.US,D,20071119,000000,26.977,27.914,26.885,27.729,198968,0
+ALGT.US,D,20071120,000000,27.666,27.904,27.142,27.606,180848,0
+ALGT.US,D,20071121,000000,27.565,27.859,27.151,27.268,130406,0
+ALGT.US,D,20071123,000000,27.329,28.217,27.133,28.182,43462,0
+ALGT.US,D,20071126,000000,28.116,28.359,27.415,27.492,126283,0
+ALGT.US,D,20071127,000000,28.001,28.027,27.291,27.756,50357,0
+ALGT.US,D,20071128,000000,27.79,29.81,27.345,29.722,175128,0
+ALGT.US,D,20071129,000000,29.729,29.913,28.501,29.171,58328,0
+ALGT.US,D,20071130,000000,29.32,30.57,29.32,30.491,71600,0
+ALGT.US,D,20071203,000000,30.16,30.16,28.208,28.309,118372,0
+ALGT.US,D,20071204,000000,28.28,30.117,28.28,29.488,89111,0
+ALGT.US,D,20071205,000000,30.144,30.144,28.384,28.846,67936,0
+ALGT.US,D,20071206,000000,29.147,30.253,29.147,29.792,73218,0
+ALGT.US,D,20071207,000000,29.738,31.508,29.48,31.41,105601,0
+ALGT.US,D,20071210,000000,31.393,31.393,29.417,29.417,76937,0
+ALGT.US,D,20071211,000000,29.497,30.012,28.71,28.937,98043,0
+ALGT.US,D,20071212,000000,29.513,29.601,27.659,28.309,104209,0
+ALGT.US,D,20071213,000000,28.133,29.269,27.834,29.269,78013,0
+ALGT.US,D,20071214,000000,29.023,29.18,28.198,28.577,64014,0
+ALGT.US,D,20071217,000000,28.416,28.629,27.738,27.756,128740,0
+ALGT.US,D,20071218,000000,27.967,29.162,27.529,29.102,76450,0
+ALGT.US,D,20071219,000000,29.052,29.536,28.08,29.102,45478,0
+ALGT.US,D,20071220,000000,29.339,29.639,28.409,29.639,77660,0
+ALGT.US,D,20071221,000000,29.829,30.528,29.649,30.124,124347,0
+ALGT.US,D,20071224,000000,30.117,30.421,29.722,29.738,16092,0
+ALGT.US,D,20071226,000000,30.028,30.028,28.745,29.014,50006,0
+ALGT.US,D,20071227,000000,28.682,28.812,28.29,28.359,32476,0
+ALGT.US,D,20071228,000000,28.612,29.261,27.991,28.98,50632,0
+ALGT.US,D,20071231,000000,28.795,29.11,27.683,27.683,82067,0
+ALGT.US,D,20080102,000000,27.623,27.959,25.02,25.142,112930,0
+ALGT.US,D,20080103,000000,25.51,27.03,25.159,26.487,85193,0
+ALGT.US,D,20080104,000000,26.173,26.531,24.652,24.703,161872,0
+ALGT.US,D,20080107,000000,24.765,25.405,24.694,25.204,113595,0
+ALGT.US,D,20080108,000000,25.272,25.405,22.222,22.439,190153,0
+ALGT.US,D,20080109,000000,22.38,22.818,21.75,22.05,195628,0
+ALGT.US,D,20080110,000000,21.837,22.703,21.837,22.17,116064,0
+ALGT.US,D,20080111,000000,22.083,22.439,20.431,20.437,272767,0
+ALGT.US,D,20080114,000000,20.479,21.33,20.152,20.851,233264,0
+ALGT.US,D,20080115,000000,20.71,21.253,20.203,20.649,78406,0
+ALGT.US,D,20080116,000000,20.63,21.576,20.437,20.719,69786,0
+ALGT.US,D,20080117,000000,21.052,21.06,20.038,20.171,68504,0
+ALGT.US,D,20080118,000000,20.171,20.824,17.204,18.096,183123,0
+ALGT.US,D,20080122,000000,17.659,22.231,17.388,21.968,479692,0
+ALGT.US,D,20080123,000000,20.919,23.366,20.213,23.051,245913,0
+ALGT.US,D,20080124,000000,23.228,23.43,20.134,20.578,303054,0
+ALGT.US,D,20080125,000000,19.905,21.373,19.274,20.69,202897,0
+ALGT.US,D,20080128,000000,20.673,21.48,20.264,20.587,154424,0
+ALGT.US,D,20080129,000000,20.479,21.103,19.843,20.479,113344,0
+ALGT.US,D,20080130,000000,21.086,24.111,21.086,22.921,361360,0
+ALGT.US,D,20080131,000000,23.323,27.729,22.948,26.941,469783,0
+ALGT.US,D,20080201,000000,27.186,27.186,24.774,25.449,368418,0
+ALGT.US,D,20080204,000000,25.323,26.681,25.323,26.514,279713,0
+ALGT.US,D,20080205,000000,26.033,26.994,25.013,26.706,292687,0
+ALGT.US,D,20080206,000000,26.977,27.721,25.98,27.02,147541,0
+ALGT.US,D,20080207,000000,26.821,27.441,25.754,25.876,153988,0
+ALGT.US,D,20080208,000000,25.831,27.492,25.831,26.067,167519,0
+ALGT.US,D,20080211,000000,25.857,26.62,25.84,26.057,125706,0
+ALGT.US,D,20080212,000000,26.057,26.768,25.964,26.199,94723,0
+ALGT.US,D,20080213,000000,26.314,26.314,25.598,25.84,269607,0
+ALGT.US,D,20080214,000000,25.98,26.043,23.709,23.804,380369,0
+ALGT.US,D,20080215,000000,23.676,24.206,23.298,24.02,164627,0
+ALGT.US,D,20080219,000000,24.26,24.52,23.709,24.047,101315,0
+ALGT.US,D,20080220,000000,24.047,24.537,23.507,24.056,149204,0
+ALGT.US,D,20080221,000000,24.102,24.66,23.848,24.652,161786,0
+ALGT.US,D,20080222,000000,24.643,24.643,23.866,23.952,134879,0
+ALGT.US,D,20080225,000000,24.02,24.635,24.02,24.453,133750,0
+ALGT.US,D,20080226,000000,24.463,24.545,24.279,24.513,115611,0
+ALGT.US,D,20080227,000000,24.26,25.055,24.26,24.582,161727,0
+ALGT.US,D,20080228,000000,24.471,24.88,23.585,24.153,137821,0
+ALGT.US,D,20080229,000000,24.463,24.626,23.264,23.438,94259,0
+ALGT.US,D,20080303,000000,23.813,23.985,22.362,23.516,111811,0
+ALGT.US,D,20080304,000000,23.237,23.866,22.992,23.848,153495,0
+ALGT.US,D,20080305,000000,24.014,24.496,23.228,23.813,106756,0
+ALGT.US,D,20080306,000000,23.255,23.411,22.154,22.347,157645,0
+ALGT.US,D,20080307,000000,22.125,22.849,22.101,22.563,116965,0
+ALGT.US,D,20080310,000000,22.501,22.849,21.95,22.083,102201,0
+ALGT.US,D,20080311,000000,22.607,23.42,22.599,23.255,140946,0
+ALGT.US,D,20080312,000000,23.237,23.237,21.07,21.218,175549,0
+ALGT.US,D,20080313,000000,21.026,22.178,20.681,20.788,121080,0
+ALGT.US,D,20080314,000000,20.989,20.989,19.704,19.925,115118,0
+ALGT.US,D,20080317,000000,19.539,20.161,19.399,19.817,153892,0
+ALGT.US,D,20080318,000000,20.161,21.69,19.737,21.673,109587,0
+ALGT.US,D,20080319,000000,21.714,21.888,20.423,20.423,104382,0
+ALGT.US,D,20080320,000000,20.437,21.505,20.264,20.887,239846,0
+ALGT.US,D,20080324,000000,20.604,22.449,20.203,21.74,313771,0
+ALGT.US,D,20080325,000000,21.628,22.318,21.618,22.284,73273,0
+ALGT.US,D,20080326,000000,22.083,22.396,21.464,21.774,117577,0
+ALGT.US,D,20080327,000000,21.898,22.3,21.618,21.968,67375,0
+ALGT.US,D,20080328,000000,22.083,22.162,21.618,21.855,114441,0
+ALGT.US,D,20080331,000000,21.977,23.122,21.871,22.757,78988,0
+ALGT.US,D,20080401,000000,23.14,23.576,22.859,23.165,109947,0
+ALGT.US,D,20080402,000000,23.088,23.848,22.519,23.14,94427,0
+ALGT.US,D,20080403,000000,22.877,24.153,22.328,23.612,115275,0
+ALGT.US,D,20080404,000000,23.556,23.995,23.088,23.7,105442,0
+ALGT.US,D,20080407,000000,23.995,24.136,22.722,23.264,96442,0
+ALGT.US,D,20080408,000000,23.037,23.146,22.563,22.774,128207,0
+ALGT.US,D,20080409,000000,22.893,22.893,21.75,22.162,147560,0
+ALGT.US,D,20080410,000000,22.231,22.266,21.819,21.959,90136,0
+ALGT.US,D,20080411,000000,21.792,21.925,21.06,21.285,144185,0
+ALGT.US,D,20080414,000000,21.163,21.881,20.998,21.12,132115,0
+ALGT.US,D,20080415,000000,21.347,21.383,20.745,20.754,114211,0
+ALGT.US,D,20080416,000000,21.06,21.373,20.887,20.998,87009,0
+ALGT.US,D,20080417,000000,21.034,21.505,20.171,20.279,265866,0
+ALGT.US,D,20080418,000000,20.649,21.034,20.161,20.248,204488,0
+ALGT.US,D,20080421,000000,20.089,20.454,19.688,19.983,150073,0
+ALGT.US,D,20080422,000000,19.915,19.991,17.535,17.791,275435,0
+ALGT.US,D,20080423,000000,18.062,18.062,17.44,17.816,178325,0
+ALGT.US,D,20080424,000000,17.895,17.895,16.925,17.588,131545,0
+ALGT.US,D,20080425,000000,17.467,17.712,16.925,17.319,113796,0
+ALGT.US,D,20080428,000000,17.35,18.211,17.35,17.918,390358,0
+ALGT.US,D,20080429,000000,21.278,24.737,20.673,23.952,565616,0
+ALGT.US,D,20080430,000000,23.942,24.066,23.01,23.474,234251,0
+ALGT.US,D,20080501,000000,23.366,24.922,22.599,24.757,213717,0
+ALGT.US,D,20080502,000000,24.496,24.582,23.183,24.111,126648,0
+ALGT.US,D,20080505,000000,23.911,24.304,23.631,23.903,197450,0
+ALGT.US,D,20080506,000000,23.648,23.985,23.174,23.402,230436,0
+ALGT.US,D,20080507,000000,23.516,23.612,22.011,22.412,259439,0
+ALGT.US,D,20080508,000000,22.572,23.402,22.308,22.748,121770,0
+ALGT.US,D,20080509,000000,22.422,22.538,20.63,21.576,211429,0
+ALGT.US,D,20080512,000000,21.714,21.984,20.971,21.783,147317,0
+ALGT.US,D,20080513,000000,21.774,21.792,21.27,21.426,126790,0
+ALGT.US,D,20080514,000000,21.464,21.601,21.295,21.41,180932,0
+ALGT.US,D,20080515,000000,21.086,21.471,20.998,21.245,119368,0
+ALGT.US,D,20080516,000000,21.33,21.33,20.257,20.57,157626,0
+ALGT.US,D,20080519,000000,20.498,20.87,19.584,19.835,176831,0
+ALGT.US,D,20080520,000000,19.784,20.344,18.925,19.118,246334,0
+ALGT.US,D,20080521,000000,19.223,19.53,17.668,17.781,203258,0
+ALGT.US,D,20080522,000000,17.918,18.689,17.918,18.219,187615,0
+ALGT.US,D,20080523,000000,18.211,18.281,17.668,17.903,109252,0
+ALGT.US,D,20080527,000000,18.062,19.363,17.528,19.338,392549,0
+ALGT.US,D,20080528,000000,19.53,19.653,18.522,18.745,207828,0
+ALGT.US,D,20080529,000000,18.699,19.232,18.253,18.673,339091,0
+ALGT.US,D,20080530,000000,18.699,18.745,17.781,18.001,352871,0
+ALGT.US,D,20080602,000000,17.983,18.253,17.476,17.659,195441,0
+ALGT.US,D,20080603,000000,17.659,17.799,17.141,17.159,193685,0
+ALGT.US,D,20080604,000000,17.141,17.719,17.056,17.632,280447,0
+ALGT.US,D,20080605,000000,17.659,19.25,17.659,18.298,218467,0
+ALGT.US,D,20080606,000000,18.164,18.262,17.396,17.851,157637,0
+ALGT.US,D,20080609,000000,18.01,18.98,17.918,18.955,258708,0
+ALGT.US,D,20080610,000000,18.558,18.935,18.271,18.337,367339,0
+ALGT.US,D,20080611,000000,18.253,18.945,18.037,18.219,251941,0
+ALGT.US,D,20080612,000000,18.384,18.76,16.995,17.184,436692,0
+ALGT.US,D,20080613,000000,17.37,18.648,17.37,18.347,388803,0
+ALGT.US,D,20080616,000000,18.271,20.668,17.414,20.596,365851,0
+ALGT.US,D,20080617,000000,20.614,21.043,20.001,20.998,224145,0
+ALGT.US,D,20080618,000000,20.788,20.887,18.89,19.477,328205,0
+ALGT.US,D,20080619,000000,19.198,20.71,19.099,20.71,135636,0
+ALGT.US,D,20080620,000000,20.488,20.508,19.135,19.634,167585,0
+ALGT.US,D,20080623,000000,19.679,20.378,18.253,18.472,159328,0
+ALGT.US,D,20080624,000000,18.304,19.746,17.876,18.384,144813,0
+ALGT.US,D,20080625,000000,18.419,19.915,17.937,19.574,427069,0
+ALGT.US,D,20080626,000000,19.293,19.293,18.096,18.271,235870,0
+ALGT.US,D,20080627,000000,18.304,18.304,16.918,17.342,1594101,0
+ALGT.US,D,20080630,000000,17.37,17.37,15.956,16.015,526468,0
+ALGT.US,D,20080701,000000,15.727,15.867,14.644,14.929,468921,0
+ALGT.US,D,20080702,000000,14.755,15.938,14.755,15.069,442195,0
+ALGT.US,D,20080703,000000,15.078,15.551,14.793,15.158,198806,0
+ALGT.US,D,20080707,000000,15.282,15.701,14.948,15.509,367423,0
+ALGT.US,D,20080708,000000,15.585,16.995,15.462,16.765,477854,0
+ALGT.US,D,20080709,000000,16.636,16.636,15.814,15.832,180776,0
+ALGT.US,D,20080710,000000,15.839,16.276,15.069,15.412,172420,0
+ALGT.US,D,20080711,000000,15.047,15.938,14.356,14.755,191948,0
+ALGT.US,D,20080714,000000,14.938,15.519,14.687,14.88,302773,0
+ALGT.US,D,20080715,000000,14.663,15.63,13.689,15.029,449369,0
+ALGT.US,D,20080716,000000,15.221,17.588,14.854,17.572,733423,0
+ALGT.US,D,20080717,000000,17.745,20.673,17.066,19.967,673301,0
+ALGT.US,D,20080718,000000,19.784,21.043,18.945,20.659,498990,0
+ALGT.US,D,20080721,000000,20.57,20.57,19.032,19.391,375508,0
+ALGT.US,D,20080722,000000,20.745,21.907,19.915,21.585,651131,0
+ALGT.US,D,20080723,000000,21.32,21.32,18.955,19.284,1001156,0
+ALGT.US,D,20080724,000000,19.373,20.213,18.404,18.437,570145,0
+ALGT.US,D,20080725,000000,18.778,19.09,17.745,18.925,426063,0
+ALGT.US,D,20080728,000000,18.788,19.127,18.183,18.657,336558,0
+ALGT.US,D,20080729,000000,18.648,21.077,18.228,20.971,369687,0
+ALGT.US,D,20080730,000000,21.312,21.95,19.807,21.077,610446,0
+ALGT.US,D,20080731,000000,20.437,21.707,19.852,21.262,186758,0
+ALGT.US,D,20080801,000000,21.171,21.357,20.098,20.69,267891,0
+ALGT.US,D,20080804,000000,20.728,22.04,20.063,21.567,350256,0
+ALGT.US,D,20080805,000000,21.585,24.12,21.585,23.952,418389,0
+ALGT.US,D,20080806,000000,23.795,24.304,22.591,23.7,270308,0
+ALGT.US,D,20080807,000000,23.402,23.474,22.266,22.973,262469,0
+ALGT.US,D,20080808,000000,22.694,25.219,22.599,24.976,396138,0
+ALGT.US,D,20080811,000000,24.994,26.594,24.72,26.086,449094,0
+ALGT.US,D,20080812,000000,26.033,27.057,25.439,25.659,743542,0
+ALGT.US,D,20080813,000000,25.84,25.964,23.813,24.81,408124,0
+ALGT.US,D,20080814,000000,24.626,25.84,24.12,25.332,190267,0
+ALGT.US,D,20080815,000000,25.85,26.941,25.57,26.723,410817,0
+ALGT.US,D,20080818,000000,26.848,27.683,26.067,26.435,250340,0
+ALGT.US,D,20080819,000000,26.909,27.213,25.368,25.623,327698,0
+ALGT.US,D,20080820,000000,25.736,26.977,24.471,25.227,273721,0
+ALGT.US,D,20080821,000000,24.863,25.676,24.554,25.15,222281,0
+ALGT.US,D,20080822,000000,25.204,26.487,24.906,26.364,483850,0
+ALGT.US,D,20080825,000000,26.269,26.409,25.247,25.703,373345,0
+ALGT.US,D,20080826,000000,26.131,26.131,24.12,24.582,658867,0
+ALGT.US,D,20080827,000000,24.635,25.254,23.639,25.133,305214,0
+ALGT.US,D,20080828,000000,25.667,26.173,24.712,25.876,389813,0
+ALGT.US,D,20080829,000000,25.771,26.731,24.951,26.715,256228,0
+ALGT.US,D,20080902,000000,27.476,27.94,26.934,27.537,464521,0
+ALGT.US,D,20080903,000000,27.529,29.139,26.262,28.648,499446,0
+ALGT.US,D,20080904,000000,28.554,28.554,27.133,27.932,559529,0
+ALGT.US,D,20080905,000000,27.623,28.577,27.186,27.65,324700,0
+ALGT.US,D,20080908,000000,28.271,28.271,26.086,27.765,465881,0
+ALGT.US,D,20080909,000000,27.887,30.134,27.85,28.892,673768,0
+ALGT.US,D,20080910,000000,29.285,29.561,27.276,27.591,345943,0
+ALGT.US,D,20080911,000000,27.092,28.409,26.54,27.666,493715,0
+ALGT.US,D,20080912,000000,27.373,27.683,26.435,26.611,330782,0
+ALGT.US,D,20080915,000000,26.74,29.705,26.74,27.449,440446,0
+ALGT.US,D,20080916,000000,27.949,30.253,26.62,30.151,674821,0
+ALGT.US,D,20080917,000000,29.839,30.318,27.914,28.253,356875,0
+ALGT.US,D,20080918,000000,29.092,30.378,27.565,30.273,404321,0
+ALGT.US,D,20080919,000000,30.957,30.957,28.918,29.216,518048,0
+ALGT.US,D,20080922,000000,30.353,30.353,28.009,28.182,155812,0
+ALGT.US,D,20080923,000000,28.148,29.609,27.924,28.019,160846,0
+ALGT.US,D,20080924,000000,28.157,29.042,26.777,27.092,145520,0
+ALGT.US,D,20080925,000000,27.329,28.027,26.298,27.511,159545,0
+ALGT.US,D,20080926,000000,27.02,28.997,26.514,28.971,129724,0
+ALGT.US,D,20080929,000000,28.341,30.327,26.62,29.074,227127,0
+ALGT.US,D,20080930,000000,29.261,30.537,27.887,30.421,382523,0
+ALGT.US,D,20081001,000000,29.681,30.788,29.371,29.722,333292,0
+ALGT.US,D,20081002,000000,29.561,30.369,29.216,29.461,325372,0
+ALGT.US,D,20081003,000000,29.957,30.151,23.733,26.331,862245,0
+ALGT.US,D,20081006,000000,25.51,26.383,23.952,25.323,342457,0
+ALGT.US,D,20081007,000000,25.912,26.968,24.322,24.399,200577,0
+ALGT.US,D,20081008,000000,23.526,24.426,22.538,22.607,295214,0
+ALGT.US,D,20081009,000000,22.616,24.26,21.95,21.959,307115,0
+ALGT.US,D,20081010,000000,21.488,22.43,20.264,22.422,273502,0
+ALGT.US,D,20081013,000000,23.21,28.334,23.21,27.565,606767,0
+ALGT.US,D,20081014,000000,28.125,28.198,25.204,25.431,275145,0
+ALGT.US,D,20081015,000000,25.254,26.269,24.171,24.338,253042,0
+ALGT.US,D,20081016,000000,24.694,27.991,24.26,27.895,340763,0
+ALGT.US,D,20081017,000000,27.959,30.621,26.968,29.763,468198,0
+ALGT.US,D,20081020,000000,29.941,30.867,29.546,30.544,248120,0
+ALGT.US,D,20081021,000000,29.95,31.603,29.285,30.85,824877,0
+ALGT.US,D,20081022,000000,30.238,32.985,30.238,31.032,720998,0
+ALGT.US,D,20081023,000000,31.183,33.28,30.858,32.994,484390,0
+ALGT.US,D,20081024,000000,31.094,32.519,29.738,31.725,336780,0
+ALGT.US,D,20081027,000000,31.333,32.269,28.51,29.162,292568,0
+ALGT.US,D,20081028,000000,29.922,30.987,28.481,30.36,335477,0
+ALGT.US,D,20081029,000000,30.719,31.159,28.777,29.896,276777,0
+ALGT.US,D,20081030,000000,31.113,31.672,28.481,31.647,174842,0
+ALGT.US,D,20081031,000000,31.434,35.309,31.206,34.314,645310,0
+ALGT.US,D,20081103,000000,35.177,37.127,33.455,33.638,440304,0
+ALGT.US,D,20081104,000000,35.649,36.017,33.971,35.231,417700,0
+ALGT.US,D,20081105,000000,34.801,35.743,33.892,34.24,222888,0
+ALGT.US,D,20081106,000000,33.572,34.314,31.542,31.73,448521,0
+ALGT.US,D,20081107,000000,31.717,32.187,30.57,30.997,180139,0
+ALGT.US,D,20081110,000000,31.871,31.871,29.427,29.655,260936,0
+ALGT.US,D,20081111,000000,29.329,32.624,29.303,31.647,242235,0
+ALGT.US,D,20081112,000000,31.007,33.044,30.318,32.616,558954,0
+ALGT.US,D,20081113,000000,32.729,36.829,30.273,36.385,597650,0
+ALGT.US,D,20081114,000000,35.696,36.553,34.442,34.705,260122,0
+ALGT.US,D,20081117,000000,34.408,34.557,31.908,32.205,266877,0
+ALGT.US,D,20081118,000000,32.388,33.149,31.27,31.672,278122,0
+ALGT.US,D,20081119,000000,31.748,32.695,29.715,30.021,276794,0
+ALGT.US,D,20081120,000000,29.967,33.638,27.924,31.922,759685,0
+ALGT.US,D,20081121,000000,32.094,33.684,30.667,33.572,601246,0
+ALGT.US,D,20081124,000000,34.705,36.017,34.057,35.918,349193,0
+ALGT.US,D,20081125,000000,29.553,35.037,29.553,34.791,480984,0
+ALGT.US,D,20081126,000000,34.45,37.593,33.254,37.53,545633,0
+ALGT.US,D,20081128,000000,37.099,38.405,36.82,37.162,173484,0
+ALGT.US,D,20081201,000000,36.183,36.774,33.264,33.408,444863,0
+ALGT.US,D,20081202,000000,34.24,35.056,31.922,33.771,561328,0
+ALGT.US,D,20081203,000000,32.677,34.442,32.076,34.33,512547,0
+ALGT.US,D,20081204,000000,33.829,34.287,32.303,32.695,346150,0
+ALGT.US,D,20081205,000000,32.261,35.658,32.086,35.476,398693,0
+ALGT.US,D,20081208,000000,35.912,37.431,34.697,36.95,329358,0
+ALGT.US,D,20081209,000000,36.455,38.857,35.947,37.905,439248,0
+ALGT.US,D,20081210,000000,38.464,38.736,35.309,36.027,520587,0
+ALGT.US,D,20081211,000000,35.501,35.501,33.087,34.049,594689,0
+ALGT.US,D,20081212,000000,33.628,37.458,33.628,37.109,501787,0
+ALGT.US,D,20081215,000000,37.372,37.372,35.572,36.121,345310,0
+ALGT.US,D,20081216,000000,36.323,39.19,36.075,39.016,506400,0
+ALGT.US,D,20081217,000000,38.614,40.784,37.099,40.134,502687,0
+ALGT.US,D,20081218,000000,39.479,40.134,37.792,38.387,640028,0
+ALGT.US,D,20081219,000000,39.427,39.427,37.391,38.719,893837,0
+ALGT.US,D,20081222,000000,39.19,39.951,38.577,39.749,483845,0
+ALGT.US,D,20081223,000000,40.073,40.869,39.471,40.483,270348,0
+ALGT.US,D,20081224,000000,40.791,41.76,40.37,40.474,170266,0
+ALGT.US,D,20081226,000000,41.026,41.279,40.431,41.122,98849,0
+ALGT.US,D,20081229,000000,41.175,42.135,39.923,41.885,496681,0
+ALGT.US,D,20081230,000000,42.059,42.094,40.974,41.776,243865,0
+ALGT.US,D,20081231,000000,41.952,42.259,41.342,41.838,309198,0
+ALGT.US,D,20090102,000000,42.186,42.186,37.18,37.695,662988,0
+ALGT.US,D,20090105,000000,36.774,36.802,34.003,34.994,1964233,0
+ALGT.US,D,20090106,000000,34.994,35.536,34.012,35.107,1036179,0
+ALGT.US,D,20090107,000000,34.986,35.743,34.607,35.097,966340,0
+ALGT.US,D,20090108,000000,35.195,36.139,34.943,36.001,712008,0
+ALGT.US,D,20090109,000000,35.501,35.519,34.45,34.459,390528,0
+ALGT.US,D,20090112,000000,34.512,34.891,33.254,33.455,566160,0
+ALGT.US,D,20090113,000000,33.729,33.729,31.025,31.594,1410424,0
+ALGT.US,D,20090114,000000,32.261,32.303,30.834,31.058,860692,0
+ALGT.US,D,20090115,000000,31.401,32.852,28.673,32.086,1873300,0
+ALGT.US,D,20090116,000000,32.168,34.82,32.168,33.829,913938,0
+ALGT.US,D,20090120,000000,34.459,35.824,33.052,33.482,914851,0
+ALGT.US,D,20090121,000000,34.094,34.408,31.691,33.464,472095,0
+ALGT.US,D,20090122,000000,32.729,33.938,31.967,32.968,394547,0
+ALGT.US,D,20090123,000000,32.581,33.71,32.11,33.012,554227,0
+ALGT.US,D,20090126,000000,32.729,33.323,32.023,32.651,511721,0
+ALGT.US,D,20090127,000000,35.639,36.009,30.402,30.923,1539972,0
+ALGT.US,D,20090128,000000,30.291,33.874,30.291,32.86,1070583,0
+ALGT.US,D,20090129,000000,32.388,32.711,30.64,30.982,425069,0
+ALGT.US,D,20090130,000000,31.206,31.871,30.64,30.805,494083,0
+ALGT.US,D,20090202,000000,31.575,31.575,29.353,30.117,479074,0
+ALGT.US,D,20090203,000000,30.51,30.756,28.838,29.681,443013,0
+ALGT.US,D,20090204,000000,30.012,31.007,27.904,28.426,629310,0
+ALGT.US,D,20090205,000000,28.554,29.888,28.116,29.619,729318,0
+ALGT.US,D,20090206,000000,29.681,31.857,29.48,31.383,636283,0
+ALGT.US,D,20090209,000000,31.166,31.794,30.456,30.694,270369,0
+ALGT.US,D,20090210,000000,31.216,31.383,30.17,30.3,336612,0
+ALGT.US,D,20090211,000000,30.327,30.36,28.595,28.971,550453,0
+ALGT.US,D,20090212,000000,28.855,29.715,28.812,29.513,476970,0
+ALGT.US,D,20090213,000000,29.536,30.369,29.461,29.571,198826,0
+ALGT.US,D,20090217,000000,28.855,29.454,28.234,28.769,295943,0
+ALGT.US,D,20090218,000000,29.329,29.896,28.728,29.269,563050,0
+ALGT.US,D,20090219,000000,29.536,30.318,29.014,29.276,499513,0
+ALGT.US,D,20090220,000000,29.285,30.188,28.577,29.705,583537,0
+ALGT.US,D,20090223,000000,29.729,30.353,29.12,29.171,409730,0
+ALGT.US,D,20090224,000000,29.782,30.387,29.199,29.967,493040,0
+ALGT.US,D,20090225,000000,29.819,29.896,28.639,28.846,605161,0
+ALGT.US,D,20090226,000000,28.962,29.672,28.639,29.242,565505,0
+ALGT.US,D,20090227,000000,28.795,31.151,28.51,29.561,654648,0
+ALGT.US,D,20090302,000000,29.792,29.792,28.167,28.804,509834,0
+ALGT.US,D,20090303,000000,29.216,30.002,27.781,29.381,742464,0
+ALGT.US,D,20090304,000000,29.754,30.982,29.006,30.411,301005,0
+ALGT.US,D,20090305,000000,29.819,30.805,28.719,29.139,522207,0
+ALGT.US,D,20090306,000000,29.11,29.285,27.623,28.804,535795,0
+ALGT.US,D,20090309,000000,29.066,31.481,28.883,30.144,904539,0
+ALGT.US,D,20090310,000000,30.974,34.198,30.841,33.72,950225,0
+ALGT.US,D,20090311,000000,34.671,34.977,33.028,33.527,747348,0
+ALGT.US,D,20090312,000000,33.272,35.711,32.852,35.388,406832,0
+ALGT.US,D,20090313,000000,35.397,35.887,34.094,34.26,615413,0
+ALGT.US,D,20090316,000000,34.76,35.772,32.312,32.536,490189,0
+ALGT.US,D,20090317,000000,32.616,34.121,31.066,34.103,467345,0
+ALGT.US,D,20090318,000000,33.78,36.498,33.535,35.097,416015,0
+ALGT.US,D,20090319,000000,35.476,35.476,32.572,32.747,480373,0
+ALGT.US,D,20090320,000000,32.747,33.341,32.058,32.827,445800,0
+ALGT.US,D,20090323,000000,33.701,35.405,33.052,35.24,435112,0
+ALGT.US,D,20090324,000000,34.905,36.035,34.426,35.511,337037,0
+ALGT.US,D,20090325,000000,35.973,37.033,34.897,36.574,384786,0
+ALGT.US,D,20090326,000000,36.701,38.037,36.601,37.6,437165,0
+ALGT.US,D,20090327,000000,37.593,38.116,37.014,37.466,444784,0
+ALGT.US,D,20090330,000000,36.437,38.229,36.06,37.905,373896,0
+ALGT.US,D,20090331,000000,38.438,39.801,38.203,39.154,864688,0
+ALGT.US,D,20090401,000000,36.27,39.007,34.915,38.246,973394,0
+ALGT.US,D,20090402,000000,38.929,42.573,37.792,42.294,886445,0
+ALGT.US,D,20090403,000000,42.294,42.313,38.701,39.121,824910,0
+ALGT.US,D,20090406,000000,39.959,41.122,39.513,40.615,309325,0
+ALGT.US,D,20090407,000000,40.198,42.322,40.064,41.76,510499,0
+ALGT.US,D,20090408,000000,41.867,42.329,39.951,40.849,614077,0
+ALGT.US,D,20090409,000000,41.769,43.946,41.175,42.196,1566955,0
+ALGT.US,D,20090413,000000,42.556,47.634,41.439,46.742,1592260,0
+ALGT.US,D,20090414,000000,45.588,46.086,44.805,45.79,872506,0
+ALGT.US,D,20090415,000000,46.515,47.372,44.366,45.184,942762,0
+ALGT.US,D,20090416,000000,46.332,47.853,43.728,47.328,621154,0
+ALGT.US,D,20090417,000000,47.372,47.993,44.951,45.416,601279,0
+ALGT.US,D,20090420,000000,46.174,47.372,43.972,47.119,864651,0
+ALGT.US,D,20090421,000000,47.067,49.549,45.826,48.728,961641,0
+ALGT.US,D,20090422,000000,48.237,48.65,46.699,47.574,803969,0
+ALGT.US,D,20090423,000000,48.693,48.693,45.091,45.625,963856,0
+ALGT.US,D,20090424,000000,45.842,46.078,40.757,42.259,1533035,0
+ALGT.US,D,20090427,000000,41.368,43.307,39.655,42.976,885202,0
+ALGT.US,D,20090428,000000,42.757,44.654,41.471,43.08,523641,0
+ALGT.US,D,20090429,000000,42.993,45.731,42.993,45.361,405443,0
+ALGT.US,D,20090430,000000,44.583,45.588,44.287,44.83,587579,0
+ALGT.US,D,20090501,000000,44.573,46.078,43.404,43.98,477002,0
+ALGT.US,D,20090504,000000,43.929,48.403,43.299,47.773,931303,0
+ALGT.US,D,20090505,000000,45.684,45.684,43.929,44.461,1217031,0
+ALGT.US,D,20090506,000000,43.499,43.71,40.999,41.185,3371655,0
+ALGT.US,D,20090507,000000,41.445,42.05,37.084,37.801,2118999,0
+ALGT.US,D,20090508,000000,37.885,38.438,36.662,37.829,898153,0
+ALGT.US,D,20090511,000000,37.023,38.28,35.937,37.215,617933,0
+ALGT.US,D,20090512,000000,38.405,38.422,35.927,36.865,460072,0
+ALGT.US,D,20090513,000000,37.414,38.288,35.363,36.129,869173,0
+ALGT.US,D,20090514,000000,36.82,38.071,36.001,37.547,671144,0
+ALGT.US,D,20090515,000000,37.207,37.685,36.342,36.437,598232,0
+ALGT.US,D,20090518,000000,36.926,37.905,36.376,37.678,693510,0
+ALGT.US,D,20090519,000000,37.091,37.829,34.616,35.079,803969,0
+ALGT.US,D,20090520,000000,35.564,35.983,34.459,35.073,802316,0
+ALGT.US,D,20090521,000000,34.45,34.915,32.449,33.464,876538,0
+ALGT.US,D,20090522,000000,34.882,35.097,33.787,34.139,560637,0
+ALGT.US,D,20090526,000000,33.236,35.614,33.167,35.597,530971,0
+ALGT.US,D,20090527,000000,35.58,35.906,34.24,34.469,626125,0
+ALGT.US,D,20090528,000000,34.45,34.45,33.028,33.595,435099,0
+ALGT.US,D,20090529,000000,33.562,34.75,33.21,34.75,368420,0
+ALGT.US,D,20090601,000000,35.143,36.455,34.24,36.376,512244,0
+ALGT.US,D,20090602,000000,36.629,39.198,36.507,38.221,592266,0
+ALGT.US,D,20090603,000000,38.221,38.221,36.261,37.739,333090,0
+ALGT.US,D,20090604,000000,37.801,38.055,35.397,36.085,529378,0
+ALGT.US,D,20090605,000000,36.103,36.725,35.887,36.261,511413,0
+ALGT.US,D,20090608,000000,35.729,36.121,34.537,34.607,587145,0
+ALGT.US,D,20090609,000000,35.476,35.658,34.198,35.414,665312,0
+ALGT.US,D,20090610,000000,35.703,35.703,33.72,34.566,480499,0
+ALGT.US,D,20090611,000000,34.459,35.369,34.012,35.186,877738,0
+ALGT.US,D,20090612,000000,35.133,35.271,34.391,34.547,272579,0
+ALGT.US,D,20090615,000000,33.92,34.155,32.484,32.564,410093,0
+ALGT.US,D,20090616,000000,32.564,33.482,30.028,30.091,928897,0
+ALGT.US,D,20090617,000000,30.253,31.865,29.715,31.374,918518,0
+ALGT.US,D,20090618,000000,31.183,31.463,30.588,30.877,191478,0
+ALGT.US,D,20090619,000000,31.007,31.225,30.231,30.858,320799,0
+ALGT.US,D,20090622,000000,30.834,31.007,29.294,29.329,317439,0
+ALGT.US,D,20090623,000000,29.536,29.536,28.595,29.083,427892,0
+ALGT.US,D,20090624,000000,29.092,29.722,28.612,29.208,317416,0
+ALGT.US,D,20090625,000000,29.252,30.36,28.656,29.417,301300,0
+ALGT.US,D,20090626,000000,29.361,30.987,28.997,30.894,981992,0
+ALGT.US,D,20090629,000000,30.764,33.892,30.273,33.455,696773,0
+ALGT.US,D,20090630,000000,33.369,34.442,32.747,34.147,943143,0
+ALGT.US,D,20090701,000000,34.855,34.865,33.21,33.646,564124,0
+ALGT.US,D,20090702,000000,33.298,33.864,32.738,33.418,469977,0
+ALGT.US,D,20090706,000000,33.408,34.139,32.05,33.819,369191,0
+ALGT.US,D,20090707,000000,33.938,34.24,33.298,34.103,448896,0
+ALGT.US,D,20090708,000000,34.391,34.74,33.595,33.794,287938,0
+ALGT.US,D,20090709,000000,33.874,35.047,33.603,34.767,341012,0
+ALGT.US,D,20090710,000000,34.767,35.177,34.031,35.097,390370,0
+ALGT.US,D,20090713,000000,35.363,36.408,34.52,36.385,453501,0
+ALGT.US,D,20090714,000000,36.481,37.282,36.017,37.215,464223,0
+ALGT.US,D,20090715,000000,37.408,38.823,36.829,38.823,607817,0
+ALGT.US,D,20090716,000000,38.762,40.483,38.36,40.316,874411,0
+ALGT.US,D,20090717,000000,40.198,40.447,38.762,39.427,226770,0
+ALGT.US,D,20090720,000000,39.853,40.869,39.314,40.517,499023,0
+ALGT.US,D,20090721,000000,39.817,39.898,38.344,39.454,986838,0
+ALGT.US,D,20090722,000000,36.592,37.501,35.441,35.753,1506412,0
+ALGT.US,D,20090723,000000,35.753,36.566,34.724,36.261,685906,0
+ALGT.US,D,20090724,000000,36.001,37.862,35.484,37.731,554139,0
+ALGT.US,D,20090727,000000,37.492,38.149,36.464,36.943,309870,0
+ALGT.US,D,20090728,000000,36.629,37.484,36.305,37.408,325839,0
+ALGT.US,D,20090729,000000,37.057,38.438,36.574,38.262,230028,0
+ALGT.US,D,20090730,000000,39.016,39.19,37.282,37.912,274678,0
+ALGT.US,D,20090731,000000,37.678,38.149,37.014,37.31,221105,0
+ALGT.US,D,20090803,000000,37.207,37.458,36.243,36.507,370704,0
+ALGT.US,D,20090804,000000,36.619,37.345,36.253,36.332,316153,0
+ALGT.US,D,20090805,000000,36.235,37.04,34.376,35.476,613634,0
+ALGT.US,D,20090806,000000,35.572,36.455,34.846,35.743,222318,0
+ALGT.US,D,20090807,000000,36.279,37.171,34.951,36.427,186060,0
+ALGT.US,D,20090810,000000,35.956,35.956,34.022,34.348,649493,0
+ALGT.US,D,20090811,000000,34.442,35.422,33.874,34.376,644088,0
+ALGT.US,D,20090812,000000,34.566,35.222,33.938,34.191,281121,0
+ALGT.US,D,20090813,000000,34.121,34.442,33.72,34.215,274478,0
+ALGT.US,D,20090814,000000,34.279,34.279,32.968,33.446,384718,0
+ALGT.US,D,20090817,000000,33.022,33.227,32.677,32.921,241732,0
+ALGT.US,D,20090818,000000,32.802,32.802,32.215,32.355,406729,0
+ALGT.US,D,20090819,000000,31.967,33.078,31.533,32.432,275829,0
+ALGT.US,D,20090820,000000,32.475,34.233,32.405,34.103,631699,0
+ALGT.US,D,20090821,000000,34.314,35.319,33.993,35.289,438153,0
+ALGT.US,D,20090824,000000,34.724,35.449,33.755,34.022,450723,0
+ALGT.US,D,20090825,000000,34.022,35.124,33.787,34.215,286055,0
+ALGT.US,D,20090826,000000,34.367,34.512,33.755,34.215,154210,0
+ALGT.US,D,20090827,000000,34.049,34.049,32.95,33.755,220308,0
+ALGT.US,D,20090828,000000,34.085,34.206,33.387,34.103,200881,0
+ALGT.US,D,20090831,000000,33.694,34.131,33.314,33.764,296238,0
+ALGT.US,D,20090901,000000,33.595,34.391,32.441,32.564,487494,0
+ALGT.US,D,20090902,000000,32.328,32.328,31.296,31.804,480984,0
+ALGT.US,D,20090903,000000,32.177,32.242,30.797,31.73,515732,0
+ALGT.US,D,20090904,000000,31.584,33.314,31.489,33.314,267091,0
+ALGT.US,D,20090908,000000,33.49,34.223,33.341,33.892,187032,0
+ALGT.US,D,20090909,000000,33.787,34.504,33.764,34.057,171265,0
+ALGT.US,D,20090910,000000,33.93,36.243,33.93,36.173,541548,0
+ALGT.US,D,20090911,000000,36.129,36.91,35.564,36.507,444064,0
+ALGT.US,D,20090914,000000,36.183,36.802,35.639,35.639,267610,0
+ALGT.US,D,20090915,000000,35.484,36.893,34.951,36.802,244295,0
+ALGT.US,D,20090916,000000,36.802,38.116,36.516,38.055,393315,0
+ALGT.US,D,20090917,000000,38.087,38.149,37.207,37.291,275306,0
+ALGT.US,D,20090918,000000,37.4,37.492,36.235,36.75,401187,0
+ALGT.US,D,20090921,000000,36.61,37.381,36.351,37.265,186251,0
+ALGT.US,D,20090922,000000,37.593,37.65,35.544,35.614,403577,0
+ALGT.US,D,20090923,000000,35.564,35.631,34.031,34.644,636633,0
+ALGT.US,D,20090924,000000,34.654,34.891,33.829,33.993,405534,0
+ALGT.US,D,20090925,000000,34.103,34.671,33.341,33.517,321283,0
+ALGT.US,D,20090928,000000,33.874,34.233,32.766,32.811,335178,0
+ALGT.US,D,20090929,000000,32.931,33.418,32.624,32.711,270329,0
+ALGT.US,D,20090930,000000,33.022,33.21,32.303,32.811,278952,0
+ALGT.US,D,20091001,000000,32.591,33.069,31.526,31.612,376889,0
+ALGT.US,D,20091002,000000,31.517,31.857,30.51,30.605,884951,0
+ALGT.US,D,20091005,000000,30.805,32.086,30.045,30.756,736391,0
+ALGT.US,D,20091006,000000,31.489,32.04,30.933,31.489,607488,0
+ALGT.US,D,20091007,000000,31.489,32.802,31.453,32.196,411150,0
+ALGT.US,D,20091008,000000,32.261,34.031,32.261,33.246,375016,0
+ALGT.US,D,20091009,000000,33.408,34.626,32.757,34.049,381215,0
+ALGT.US,D,20091012,000000,34.131,35.124,33.93,34.537,207031,0
+ALGT.US,D,20091013,000000,34.399,34.905,33.986,34.147,170782,0
+ALGT.US,D,20091014,000000,34.537,34.537,33.004,33.289,418886,0
+ALGT.US,D,20091015,000000,33.004,33.938,32.337,33.379,255051,0
+ALGT.US,D,20091016,000000,33.236,34.003,32.931,33.289,292788,0
+ALGT.US,D,20091019,000000,33.464,34.147,32.958,34.139,410589,0
+ALGT.US,D,20091020,000000,35.743,36.61,34.537,35.703,2011188,0
+ALGT.US,D,20091021,000000,36.06,36.217,32.285,32.491,664354,0
+ALGT.US,D,20091022,000000,32.564,33.787,31.225,31.985,540146,0
+ALGT.US,D,20091023,000000,31.949,32.277,31.558,31.584,356097,0
+ALGT.US,D,20091026,000000,31.401,32.319,31.374,31.804,428216,0
+ALGT.US,D,20091027,000000,31.865,31.865,30.528,31.032,398282,0
+ALGT.US,D,20091028,000000,30.737,31.174,30.456,30.913,612128,0
+ALGT.US,D,20091029,000000,31.017,31.916,30.923,31.871,765740,0
+ALGT.US,D,20091030,000000,31.672,32.624,31.558,32.484,642122,0
+ALGT.US,D,20091102,000000,32.519,33.892,32.491,33.507,970791,0
+ALGT.US,D,20091103,000000,33.186,34.376,33.186,33.993,678991,0
+ALGT.US,D,20091104,000000,34.075,34.442,33.638,33.771,517733,0
+ALGT.US,D,20091105,000000,34.057,34.537,33.813,34.537,271639,0
+ALGT.US,D,20091106,000000,34.314,35.649,34.314,35.231,308832,0
+ALGT.US,D,20091109,000000,35.319,35.649,34.671,35.231,165104,0
+ALGT.US,D,20091110,000000,35.212,35.264,34.784,34.784,196646,0
+ALGT.US,D,20091111,000000,35.079,35.212,34.547,35.088,143411,0
+ALGT.US,D,20091112,000000,34.951,35.457,34.391,34.399,140615,0
+ALGT.US,D,20091113,000000,34.385,35.255,34.174,34.846,176349,0
+ALGT.US,D,20091116,000000,35.309,36.708,35.289,36.166,429584,0
+ALGT.US,D,20091117,000000,36.009,36.401,35.763,36.201,331393,0
+ALGT.US,D,20091118,000000,36.173,36.701,35.753,36.075,131219,0
+ALGT.US,D,20091119,000000,35.781,35.781,34.598,35.02,154915,0
+ALGT.US,D,20091120,000000,34.951,35.195,34.469,35.003,141501,0
+ALGT.US,D,20091123,000000,35.405,36.027,35.405,35.878,83658,0
+ALGT.US,D,20091124,000000,35.869,36.06,35.363,36.009,84332,0
+ALGT.US,D,20091125,000000,36.009,36.166,35.572,36.001,154014,0
+ALGT.US,D,20091127,000000,35.079,35.878,35.073,35.24,103177,0
+ALGT.US,D,20091130,000000,35.309,35.937,34.897,35.519,168821,0
+ALGT.US,D,20091201,000000,35.621,36.708,35.621,36.61,256039,0
+ALGT.US,D,20091202,000000,37.538,38.335,36.926,38.175,703168,0
+ALGT.US,D,20091203,000000,38.246,39.007,38.012,38.754,319510,0
+ALGT.US,D,20091204,000000,39.198,39.827,38.727,39.454,587192,0
+ALGT.US,D,20091207,000000,39.558,39.731,39.171,39.522,338893,0
+ALGT.US,D,20091208,000000,39.471,40.582,39.129,39.809,2868350,0
+ALGT.US,D,20091209,000000,39.844,40.493,39.401,40.431,541487,0
+ALGT.US,D,20091210,000000,40.659,40.859,40.046,40.307,357999,0
+ALGT.US,D,20091211,000000,40.316,41.43,40.282,41.287,788354,0
+ALGT.US,D,20091214,000000,41.43,41.701,40.842,41.471,313785,0
+ALGT.US,D,20091215,000000,41.505,41.505,40.316,40.407,273908,0
+ALGT.US,D,20091216,000000,40.536,41.13,40.005,40.721,188243,0
+ALGT.US,D,20091217,000000,40.431,40.667,39.889,40.517,114412,0
+ALGT.US,D,20091218,000000,40.59,41.016,39.269,40.352,487589,0
+ALGT.US,D,20091221,000000,40.29,41.35,39.637,40.582,215200,0
+ALGT.US,D,20091222,000000,40.686,42.196,40.265,42.069,313610,0
+ALGT.US,D,20091223,000000,40.101,41.647,40.101,40.895,442580,0
+ALGT.US,D,20091224,000000,40.999,41.296,40.474,40.911,110824,0
+ALGT.US,D,20091228,000000,40.877,41.086,39.844,40.256,212936,0
+ALGT.US,D,20091229,000000,40.189,40.282,39.628,39.906,116820,0
+ALGT.US,D,20091230,000000,39.714,40.545,39.346,40.517,217610,0
+ALGT.US,D,20091231,000000,40.632,41.175,40.554,40.632,276210,0
+ALGT.US,D,20100104,000000,40.64,41.43,40.632,41.358,289384,0
+ALGT.US,D,20100105,000000,41.175,42.897,41.175,42.792,496996,0
+ALGT.US,D,20100106,000000,42.634,43.073,42.634,42.855,414892,0
+ALGT.US,D,20100107,000000,42.819,43.351,42.417,42.73,256540,0
+ALGT.US,D,20100108,000000,42.521,42.749,42.003,42.243,433737,0
+ALGT.US,D,20100111,000000,42.634,42.661,42.111,42.417,323882,0
+ALGT.US,D,20100112,000000,42.364,42.872,41.959,42.626,299038,0
+ALGT.US,D,20100113,000000,42.686,42.985,42.269,42.855,623472,0
+ALGT.US,D,20100114,000000,42.897,43.299,42.863,43.248,362978,0
+ALGT.US,D,20100115,000000,43.404,43.456,42.846,43.203,250719,0
+ALGT.US,D,20100119,000000,43.49,44.244,43.257,44.093,385143,0
+ALGT.US,D,20100120,000000,42.451,43.299,42.233,42.976,763376,0
+ALGT.US,D,20100121,000000,43.02,44.392,42.993,44.085,642544,0
+ALGT.US,D,20100122,000000,44.139,44.321,43.265,43.412,442439,0
+ALGT.US,D,20100125,000000,43.754,44.295,43.195,43.919,425911,0
+ALGT.US,D,20100126,000000,44.532,46.041,43.265,44.331,1289805,0
+ALGT.US,D,20100127,000000,44.331,46.358,44.321,45.958,814265,0
+ALGT.US,D,20100128,000000,45.511,46.105,44.532,44.97,391227,0
+ALGT.US,D,20100129,000000,45.284,45.44,43.91,44.101,449087,0
+ALGT.US,D,20100201,000000,44.193,44.899,44.024,44.101,332365,0
+ALGT.US,D,20100202,000000,43.99,45.337,43.99,44.786,339552,0
+ALGT.US,D,20100203,000000,44.796,45.869,44.357,45.048,414224,0
+ALGT.US,D,20100204,000000,44.629,44.786,42.949,43.13,533698,0
+ALGT.US,D,20100205,000000,43.065,44.101,42.846,43.299,331426,0
+ALGT.US,D,20100208,000000,43.499,44.646,43.175,44.093,176411,0
+ALGT.US,D,20100209,000000,44.62,46.499,44.62,45.616,457975,0
+ALGT.US,D,20100210,000000,45.397,46.34,44.565,44.951,136165,0
+ALGT.US,D,20100211,000000,44.732,45.703,44.62,45.337,134439,0
+ALGT.US,D,20100212,000000,45.119,46.254,44.855,46.041,224373,0
+ALGT.US,D,20100216,000000,46.3,46.507,45.86,46.139,170989,0
+ALGT.US,D,20100217,000000,46.105,46.139,44.522,45.327,214230,0
+ALGT.US,D,20100218,000000,45.44,45.703,44.366,45.571,159124,0
+ALGT.US,D,20100219,000000,45.634,46.483,45.634,45.967,129860,0
+ALGT.US,D,20100222,000000,46.174,46.202,45.091,45.119,184554,0
+ALGT.US,D,20100223,000000,44.97,45.554,43.341,44.723,491629,0
+ALGT.US,D,20100224,000000,44.671,44.97,44.383,44.751,102481,0
+ALGT.US,D,20100225,000000,44.277,45.075,43.641,44.97,124227,0
+ALGT.US,D,20100226,000000,45.119,45.202,44.287,44.917,253350,0
+ALGT.US,D,20100301,000000,44.925,45.967,44.925,45.651,243965,0
+ALGT.US,D,20100302,000000,45.554,45.713,45.44,45.669,213941,0
+ALGT.US,D,20100303,000000,45.527,46.281,44.313,45.327,417435,0
+ALGT.US,D,20100304,000000,45.37,45.799,44.987,45.677,233304,0
+ALGT.US,D,20100305,000000,45.677,46.456,44.951,45.571,258170,0
+ALGT.US,D,20100308,000000,45.247,46.979,45.211,46.778,524373,0
+ALGT.US,D,20100309,000000,46.55,48.01,44.478,44.796,532678,0
+ALGT.US,D,20100310,000000,44.97,47.372,44.97,46.919,351199,0
+ALGT.US,D,20100311,000000,46.515,46.875,45.975,46.788,226567,0
+ALGT.US,D,20100312,000000,47.023,47.353,46.413,46.979,200881,0
+ALGT.US,D,20100315,000000,46.797,47.328,46.483,47.178,116776,0
+ALGT.US,D,20100316,000000,47.042,47.434,46.001,46.542,360141,0
+ALGT.US,D,20100317,000000,46.465,47.077,46.059,46.84,194441,0
+ALGT.US,D,20100318,000000,46.742,47.128,46.664,46.947,191080,0
+ALGT.US,D,20100319,000000,47.163,47.328,46.716,47.014,306708,0
+ALGT.US,D,20100322,000000,46.909,48.71,46.884,47.861,340932,0
+ALGT.US,D,20100323,000000,47.881,49.987,47.881,49.731,423806,0
+ALGT.US,D,20100324,000000,49.367,50.144,49.367,50.013,885160,0
+ALGT.US,D,20100325,000000,50.033,50.851,49.07,49.089,330806,0
+ALGT.US,D,20100326,000000,49.261,50.826,48.65,48.728,182348,0
+ALGT.US,D,20100329,000000,48.778,50.605,48.778,49.863,423565,0
+ALGT.US,D,20100330,000000,49.871,50.512,49.165,50.177,252930,0
+ALGT.US,D,20100331,000000,50.24,50.756,49.741,49.84,173036,0
+ALGT.US,D,20100401,000000,49.924,50.065,48.342,48.58,229873,0
+ALGT.US,D,20100405,000000,48.833,49.12,47.285,47.555,407941,0
+ALGT.US,D,20100406,000000,47.372,47.574,46.34,46.691,615313,0
+ALGT.US,D,20100407,000000,46.413,47.723,45.748,47.328,220113,0
+ALGT.US,D,20100408,000000,47.353,48.597,47.276,47.546,157762,0
+ALGT.US,D,20100409,000000,47.417,47.651,45.677,46.281,358993,0
+ALGT.US,D,20100412,000000,46.655,48.51,46.655,47.939,443080,0
+ALGT.US,D,20100413,000000,48.018,48.284,46.831,47.611,705624,0
+ALGT.US,D,20100414,000000,47.975,48.786,47.939,48.597,656224,0
+ALGT.US,D,20100415,000000,48.843,49.645,48.796,49.28,411081,0
+ALGT.US,D,20100416,000000,49.358,49.813,47.949,48.719,332225,0
+ALGT.US,D,20100419,000000,48.446,49.061,47.328,48.386,217602,0
+ALGT.US,D,20100420,000000,48.562,49.016,43.404,43.796,1951700,0
+ALGT.US,D,20100421,000000,44.502,45.238,43.598,43.972,767702,0
+ALGT.US,D,20100422,000000,43.561,44.546,42.634,44.313,505341,0
+ALGT.US,D,20100423,000000,45.607,47.067,45.352,46.316,484731,0
+ALGT.US,D,20100426,000000,46.122,46.428,45.193,45.327,221935,0
+ALGT.US,D,20100427,000000,45.345,46.263,44.339,44.375,362469,0
+ALGT.US,D,20100428,000000,44.591,44.97,43.842,44.461,279446,0
+ALGT.US,D,20100429,000000,44.646,45.003,44.321,44.934,243617,0
+ALGT.US,D,20100430,000000,44.704,45.842,44.305,44.305,277518,0
+ALGT.US,D,20100503,000000,44.348,45.319,44.348,44.83,439161,0
+ALGT.US,D,20100504,000000,44.366,44.767,43.038,43.36,514297,0
+ALGT.US,D,20100505,000000,42.993,45.266,42.949,43.946,379911,0
+ALGT.US,D,20100506,000000,43.882,44.758,41.21,43.195,282279,0
+ALGT.US,D,20100507,000000,42.801,44.366,41.585,42.539,285620,0
+ALGT.US,D,20100510,000000,43.658,44.758,43.658,44.502,189389,0
+ALGT.US,D,20100511,000000,44.075,44.555,43.238,44.085,217184,0
+ALGT.US,D,20100512,000000,43.997,46.165,43.997,45.913,202488,0
+ALGT.US,D,20100513,000000,45.967,46.586,44.908,45.134,130993,0
+ALGT.US,D,20100514,000000,44.899,45.37,44.111,44.671,144390,0
+ALGT.US,D,20100517,000000,44.83,45.958,44.26,45.876,218414,0
+ALGT.US,D,20100518,000000,46.105,46.105,44.383,44.713,175382,0
+ALGT.US,D,20100519,000000,44.321,44.62,43.351,44.313,284120,0
+ALGT.US,D,20100520,000000,43.588,45.055,43.282,44.147,338085,0
+ALGT.US,D,20100521,000000,43.71,47.077,43.386,45.361,495890,0
+ALGT.US,D,20100524,000000,45.256,45.485,43.891,44.111,262641,0
+ALGT.US,D,20100525,000000,43.449,46.723,42.617,46.474,493082,0
+ALGT.US,D,20100526,000000,46.759,49.199,46.218,48.092,536074,0
+ALGT.US,D,20100527,000000,48.903,49.104,48.193,48.632,152095,0
+ALGT.US,D,20100528,000000,48.676,49.061,47.783,48.333,198292,0
+ALGT.US,D,20100601,000000,48.21,48.21,46.165,46.184,275627,0
+ALGT.US,D,20100602,000000,46.507,47.678,46.184,47.583,208430,0
+ALGT.US,D,20100603,000000,48.075,48.36,47.197,47.295,442318,0
+ALGT.US,D,20100604,000000,46.646,46.646,43.632,43.71,572293,0
+ALGT.US,D,20100607,000000,43.719,44.066,42.094,42.286,447115,0
+ALGT.US,D,20100608,000000,42.269,42.855,41.314,41.665,439009,0
+ALGT.US,D,20100609,000000,42.05,42.53,41.55,41.725,368384,0
+ALGT.US,D,20100610,000000,42.372,43.658,42.252,43.148,676239,0
+ALGT.US,D,20100611,000000,42.949,44.139,42.696,43.99,170975,0
+ALGT.US,D,20100614,000000,44.211,45.091,43.473,43.632,191183,0
+ALGT.US,D,20100615,000000,43.874,44.348,42.012,42.521,514199,0
+ALGT.US,D,20100616,000000,42.135,42.686,41.55,41.656,324317,0
+ALGT.US,D,20100617,000000,41.568,41.621,40.352,40.413,354331,0
+ALGT.US,D,20100618,000000,40.224,40.582,39.987,40.03,302893,0
+ALGT.US,D,20100621,000000,40.465,40.474,39.077,39.129,245811,0
+ALGT.US,D,20100622,000000,39.136,39.87,38.526,38.552,214385,0
+ALGT.US,D,20100623,000000,38.508,39.306,38.211,38.262,169944,0
+ALGT.US,D,20100624,000000,38.116,38.867,37.747,37.756,153183,0
+ALGT.US,D,20100625,000000,37.785,38.369,37.381,37.65,282754,0
+ALGT.US,D,20100628,000000,37.51,38.002,37.084,37.593,244346,0
+ALGT.US,D,20100629,000000,37.091,37.845,36.75,36.91,310181,0
+ALGT.US,D,20100630,000000,36.988,38.489,36.988,37.32,298878,0
+ALGT.US,D,20100701,000000,37.701,39.314,36.774,37.845,465957,0
+ALGT.US,D,20100702,000000,37.922,38.071,36.901,37.775,528938,0
+ALGT.US,D,20100706,000000,38.106,38.788,36.81,37.207,330507,0
+ALGT.US,D,20100707,000000,37.475,39.471,37.475,39.321,388829,0
+ALGT.US,D,20100708,000000,39.445,39.687,37.878,38.317,228067,0
+ALGT.US,D,20100709,000000,38.288,39.401,38.116,39.321,147563,0
+ALGT.US,D,20100712,000000,39.041,39.522,38.387,38.498,134486,0
+ALGT.US,D,20100713,000000,38.779,39.372,38.474,39.25,203817,0
+ALGT.US,D,20100714,000000,39.25,40.483,39.198,40.307,257464,0
+ALGT.US,D,20100715,000000,40.307,40.413,39.418,40.198,115148,0
+ALGT.US,D,20100716,000000,39.889,40.152,39.655,39.844,309777,0
+ALGT.US,D,20100719,000000,39.775,39.996,38.141,39.583,152473,0
+ALGT.US,D,20100720,000000,39.224,40.536,38.498,40.352,189896,0
+ALGT.US,D,20100721,000000,39.996,40.273,37.475,38.096,652250,0
+ALGT.US,D,20100722,000000,37.501,39.154,37.354,37.836,712232,0
+ALGT.US,D,20100723,000000,37.695,38.577,37.364,38.317,457296,0
+ALGT.US,D,20100726,000000,38.542,39.287,38.387,39.163,442806,0
+ALGT.US,D,20100727,000000,39.363,39.714,38.317,38.656,277330,0
+ALGT.US,D,20100728,000000,38.536,38.779,38.029,38.36,236175,0
+ALGT.US,D,20100729,000000,38.614,38.867,37.695,38.131,104837,0
+ALGT.US,D,20100730,000000,37.685,38.884,37.678,38.805,135569,0
+ALGT.US,D,20100802,000000,39.224,40.11,39.171,39.558,432877,0
+ALGT.US,D,20100803,000000,39.269,39.558,38.193,38.413,391304,0
+ALGT.US,D,20100804,000000,38.464,38.474,37.099,37.345,215986,0
+ALGT.US,D,20100805,000000,37.084,37.905,35.667,35.696,526416,0
+ALGT.US,D,20100806,000000,35.639,35.8,34.76,35.554,551229,0
+ALGT.US,D,20100809,000000,35.736,37.414,35.056,37.32,466752,0
+ALGT.US,D,20100810,000000,36.848,38.692,36.848,38.029,482984,0
+ALGT.US,D,20100811,000000,37.345,37.845,36.601,36.672,306338,0
+ALGT.US,D,20100812,000000,36.201,37.609,35.912,36.75,343207,0
+ALGT.US,D,20100813,000000,36.417,37.566,36.129,37.109,274452,0
+ALGT.US,D,20100816,000000,37.005,37.023,36.112,36.498,230740,0
+ALGT.US,D,20100817,000000,36.566,37.199,36.173,37.067,236188,0
+ALGT.US,D,20100818,000000,37.145,37.381,36.638,37.04,119164,0
+ALGT.US,D,20100819,000000,37.033,37.215,35.369,35.378,262734,0
+ALGT.US,D,20100820,000000,35.299,35.832,34.76,35.763,171978,0
+ALGT.US,D,20100823,000000,35.956,36.314,33.91,33.947,440848,0
+ALGT.US,D,20100824,000000,33.794,34.385,33.044,33.246,317174,0
+ALGT.US,D,20100825,000000,32.905,33.289,32.414,33.149,192406,0
+ALGT.US,D,20100826,000000,33.333,33.874,32.976,33.674,195007,0
+ALGT.US,D,20100827,000000,34.031,34.287,33.217,34.233,127790,0
+ALGT.US,D,20100830,000000,34.049,34.582,33.49,33.499,127394,0
+ALGT.US,D,20100831,000000,33.499,33.755,32.852,32.896,247823,0
+ALGT.US,D,20100901,000000,33.298,33.794,32.868,33.72,347347,0
+ALGT.US,D,20100902,000000,33.562,34.131,33.227,33.289,352833,0
+ALGT.US,D,20100903,000000,33.655,34.838,33.579,33.92,216603,0
+ALGT.US,D,20100907,000000,33.745,33.864,32.775,32.793,190169,0
+ALGT.US,D,20100908,000000,32.757,33.856,32.388,33.587,163431,0
+ALGT.US,D,20100909,000000,33.864,34.367,33.646,34.131,231347,0
+ALGT.US,D,20100910,000000,34.057,34.25,33.971,34.113,282849,0
+ALGT.US,D,20100913,000000,34.512,36.009,34.198,35.841,494261,0
+ALGT.US,D,20100914,000000,35.878,36.91,35.597,36.662,456819,0
+ALGT.US,D,20100915,000000,36.657,36.91,35.621,35.878,211043,0
+ALGT.US,D,20100916,000000,35.832,36.166,35.271,36.121,135025,0
+ALGT.US,D,20100917,000000,36.507,36.742,36.035,36.342,182828,0
+ALGT.US,D,20100920,000000,36.332,36.884,36.332,36.884,186400,0
+ALGT.US,D,20100921,000000,36.802,37.878,36.802,37.458,123513,0
+ALGT.US,D,20100922,000000,37.291,37.556,36.351,36.701,129059,0
+ALGT.US,D,20100923,000000,36.417,37.145,35.947,36.094,128618,0
+ALGT.US,D,20100924,000000,36.592,36.766,36.314,36.648,281229,0
+ALGT.US,D,20100927,000000,36.874,38.405,36.874,37.593,469455,0
+ALGT.US,D,20100928,000000,37.556,37.766,37.099,37.593,255686,0
+ALGT.US,D,20100929,000000,37.345,37.685,37.109,37.372,157937,0
+ALGT.US,D,20100930,000000,37.484,37.593,36.582,36.997,215074,0
+ALGT.US,D,20101001,000000,37.4,37.819,36.601,37.792,178496,0
+ALGT.US,D,20101004,000000,37.811,37.878,36.112,36.359,214719,0
+ALGT.US,D,20101005,000000,36.526,36.829,36.103,36.802,200123,0
+ALGT.US,D,20101006,000000,36.783,37.023,36.148,36.672,214031,0
+ALGT.US,D,20101007,000000,36.943,36.95,36.279,36.455,185720,0
+ALGT.US,D,20101008,000000,36.56,36.701,34.654,34.776,378600,0
+ALGT.US,D,20101011,000000,34.654,34.705,34.094,34.131,200784,0
+ALGT.US,D,20101012,000000,33.93,34.582,33.323,34.442,299202,0
+ALGT.US,D,20101013,000000,34.626,35.519,34.24,35.405,674989,0
+ALGT.US,D,20101014,000000,35.405,35.711,35.107,35.676,611860,0
+ALGT.US,D,20101015,000000,36.017,36.314,35.703,36.044,620203,0
+ALGT.US,D,20101018,000000,36.193,36.193,35.8,36.027,149487,0
+ALGT.US,D,20101019,000000,35.572,36.148,35.097,35.906,228986,0
+ALGT.US,D,20101020,000000,36.094,36.455,35.869,36.27,214581,0
+ALGT.US,D,20101021,000000,36.279,36.455,35.927,36.139,182438,0
+ALGT.US,D,20101022,000000,36.166,36.526,36.094,36.437,56824,0
+ALGT.US,D,20101025,000000,36.553,37.731,36.516,37.171,113924,0
+ALGT.US,D,20101026,000000,36.936,38.184,36.839,37.966,279030,0
+ALGT.US,D,20101027,000000,37.701,38.045,37.127,37.895,147322,0
+ALGT.US,D,20101028,000000,38.369,41.893,38.298,40.833,743863,0
+ALGT.US,D,20101029,000000,40.815,41.857,40.64,41.185,561577,0
+ALGT.US,D,20101101,000000,41.394,41.489,40.649,41.43,271818,0
+ALGT.US,D,20101102,000000,41.848,41.848,41.114,41.665,228501,0
+ALGT.US,D,20101103,000000,41.525,42.653,41.525,42.626,286601,0
+ALGT.US,D,20101104,000000,42.837,43.265,42.686,42.863,346482,0
+ALGT.US,D,20101105,000000,42.829,43.229,42.74,43.002,149654,0
+ALGT.US,D,20101108,000000,42.872,42.889,41.682,42.617,262875,0
+ALGT.US,D,20101109,000000,42.634,43.03,42.38,42.634,140105,0
+ALGT.US,D,20101110,000000,42.889,43.148,41.701,41.952,251050,0
+ALGT.US,D,20101111,000000,41.725,42.069,41.165,41.628,168554,0
+ALGT.US,D,20101112,000000,41.505,42.041,41.439,41.471,200091,0
+ALGT.US,D,20101115,000000,41.701,41.959,40.686,40.711,116141,0
+ALGT.US,D,20101116,000000,39.817,41.041,39.145,40.181,689266,0
+ALGT.US,D,20101117,000000,40.431,41.43,39.853,41.402,224289,0
+ALGT.US,D,20101118,000000,41.959,42.564,41.769,42.277,325283,0
+ALGT.US,D,20101119,000000,42.224,42.503,41.943,42.408,673717,0
+ALGT.US,D,20101122,000000,42.389,43.341,42.094,43.314,350914,0
+ALGT.US,D,20101123,000000,43.03,43.257,42.765,43.047,260426,0
+ALGT.US,D,20101124,000000,43.057,44.357,42.993,43.929,350604,0
+ALGT.US,D,20101126,000000,43.71,44.147,43.473,43.728,47974,0
+ALGT.US,D,20101129,000000,43.738,44.111,42.897,43.763,167411,0
+ALGT.US,D,20101130,000000,43.473,43.997,43.37,43.65,166659,0
+ALGT.US,D,20101201,000000,44.402,45.503,43.882,43.946,578731,0
+ALGT.US,D,20101202,000000,43.929,44.218,43.332,43.779,129352,0
+ALGT.US,D,20101203,000000,43.561,44.421,43.464,43.98,197304,0
+ALGT.US,D,20101206,000000,44.066,44.741,44.044,44.629,197120,0
+ALGT.US,D,20101207,000000,44.934,46.281,44.934,45.571,481882,0
+ALGT.US,D,20101208,000000,45.58,46.016,45.485,45.772,275749,0
+ALGT.US,D,20101209,000000,46.122,46.122,45.083,45.519,229546,0
+ALGT.US,D,20101210,000000,45.79,45.967,45.416,45.967,283965,0
+ALGT.US,D,20101213,000000,46.227,46.29,44.218,44.295,184355,0
+ALGT.US,D,20101214,000000,44.375,44.758,43.9,44.059,173427,0
+ALGT.US,D,20101215,000000,42.677,44.121,41.91,42.277,234170,0
+ALGT.US,D,20101216,000000,42.313,42.512,41.534,42.337,195553,0
+ALGT.US,D,20101217,000000,42.313,42.503,41.877,42.442,197632,0
+ALGT.US,D,20101220,000000,42.626,42.912,42.152,42.564,167005,0
+ALGT.US,D,20101221,000000,42.749,43.238,42.686,42.993,191655,0
+ALGT.US,D,20101222,000000,43.097,43.71,43.057,43.439,178939,0
+ALGT.US,D,20101223,000000,43.351,43.351,43.011,43.13,118470,0
+ALGT.US,D,20101227,000000,42.879,43.273,42.653,43.229,150440,0
+ALGT.US,D,20101228,000000,43.341,43.396,43.047,43.113,215268,0
+ALGT.US,D,20101229,000000,43.257,43.257,42.921,43.073,148785,0
+ALGT.US,D,20101230,000000,43.122,43.738,43.113,43.673,86691,0
+ALGT.US,D,20101231,000000,43.537,43.919,43.011,43.047,166188,0
+ALGT.US,D,20110103,000000,43.449,44.687,43.386,44.446,201366,0
+ALGT.US,D,20110104,000000,44.704,45.012,43.719,44.805,194222,0
+ALGT.US,D,20110105,000000,44.908,45.764,44.512,45.238,370941,0
+ALGT.US,D,20110106,000000,45.527,45.669,44.101,44.211,103323,0
+ALGT.US,D,20110107,000000,44.331,44.889,43.747,44.211,91607,0
+ALGT.US,D,20110110,000000,43.499,44.05,42.993,43.248,185288,0
+ALGT.US,D,20110111,000000,43.229,43.229,40.694,41.059,385151,0
+ALGT.US,D,20110112,000000,41.086,41.917,41.086,41.893,127211,0
+ALGT.US,D,20110113,000000,41.952,42.135,41.75,41.986,113195,0
+ALGT.US,D,20110114,000000,41.917,42.512,41.848,42.354,123591,0
+ALGT.US,D,20110118,000000,42.206,42.206,41.104,41.324,121309,0
+ALGT.US,D,20110119,000000,41.718,41.838,41.158,41.559,133500,0
+ALGT.US,D,20110120,000000,41.43,41.481,40.37,41.203,105771,0
+ALGT.US,D,20110121,000000,41.122,41.934,41.122,41.885,127071,0
+ALGT.US,D,20110124,000000,41.812,42.475,41.35,41.462,181435,0
+ALGT.US,D,20110125,000000,41.402,41.402,40.334,40.37,193931,0
+ALGT.US,D,20110126,000000,40.64,42.171,40.307,42.086,210584,0
+ALGT.US,D,20110127,000000,42.12,43.666,42.05,43.588,153966,0
+ALGT.US,D,20110128,000000,43.49,43.561,41.149,41.296,274718,0
+ALGT.US,D,20110131,000000,41.742,41.742,40.422,40.686,218346,0
+ALGT.US,D,20110201,000000,40.37,40.37,36.75,37.475,1005672,0
+ALGT.US,D,20110202,000000,37.475,37.475,36.81,36.917,421481,0
+ALGT.US,D,20110203,000000,36.936,37.199,36.173,36.226,565406,0
+ALGT.US,D,20110204,000000,36.253,36.323,35.824,36.103,501416,0
+ALGT.US,D,20110207,000000,36.103,36.332,34.969,34.977,635095,0
+ALGT.US,D,20110208,000000,35.107,36.094,35.107,35.906,423080,0
+ALGT.US,D,20110209,000000,35.906,36.243,35.271,36.075,272663,0
+ALGT.US,D,20110210,000000,35.927,36.481,35.696,36.121,151318,0
+ALGT.US,D,20110211,000000,36.207,36.959,35.973,36.574,239354,0
+ALGT.US,D,20110214,000000,36.574,37.19,36.574,36.874,136318,0
+ALGT.US,D,20110215,000000,36.91,37.642,36.708,37.19,264308,0
+ALGT.US,D,20110216,000000,37.282,38.141,37.19,38.141,177542,0
+ALGT.US,D,20110218,000000,38.762,39.61,38.141,38.464,394964,0
+ALGT.US,D,20110222,000000,37.256,37.905,35.012,36.427,621744,0
+ALGT.US,D,20110223,000000,36.243,36.543,34.279,34.943,460514,0
+ALGT.US,D,20110224,000000,34.74,35.816,34.679,35.676,286736,0
+ALGT.US,D,20110225,000000,35.58,36.103,35.572,35.927,257777,0
+ALGT.US,D,20110228,000000,36.243,36.243,35.763,36.075,255459,0
+ALGT.US,D,20110301,000000,35.973,36.725,35.729,35.851,310892,0
+ALGT.US,D,20110302,000000,35.841,35.973,35.501,35.763,140799,0
+ALGT.US,D,20110303,000000,36.261,37.492,36.158,37.242,174783,0
+ALGT.US,D,20110304,000000,37.155,38.446,36.286,36.81,261898,0
+ALGT.US,D,20110307,000000,36.979,37.19,36.61,36.917,253895,0
+ALGT.US,D,20110308,000000,36.193,38.36,36.193,37.829,411664,0
+ALGT.US,D,20110309,000000,37.634,37.766,37.414,37.422,458190,0
+ALGT.US,D,20110310,000000,37.048,37.626,36.61,37.067,400959,0
+ALGT.US,D,20110311,000000,36.839,38.061,36.464,37.853,281943,0
+ALGT.US,D,20110314,000000,37.775,37.939,37.282,37.756,221065,0
+ALGT.US,D,20110315,000000,36.839,37.975,36.802,37.634,264572,0
+ALGT.US,D,20110316,000000,37.593,38.037,37.391,37.678,336534,0
+ALGT.US,D,20110317,000000,38.029,38.175,36.592,36.592,255868,0
+ALGT.US,D,20110318,000000,36.936,37.585,36.936,37.275,457504,0
+ALGT.US,D,20110321,000000,37.617,38.815,37.354,38.455,186085,0
+ALGT.US,D,20110322,000000,38.481,38.542,37.4,37.449,90784,0
+ALGT.US,D,20110323,000000,36.959,37.593,36.516,36.75,230217,0
+ALGT.US,D,20110324,000000,36.893,37.328,36.601,36.802,188968,0
+ALGT.US,D,20110325,000000,37.137,37.566,36.848,36.917,310760,0
+ALGT.US,D,20110328,000000,37.109,38.055,36.82,37.811,201136,0
+ALGT.US,D,20110329,000000,37.801,37.939,37.695,37.785,252422,0
+ALGT.US,D,20110330,000000,37.801,38.692,37.634,38.526,203236,0
+ALGT.US,D,20110331,000000,38.262,38.498,38.149,38.298,289112,0
+ALGT.US,D,20110401,000000,38.377,38.542,38.087,38.106,190098,0
+ALGT.US,D,20110404,000000,38.012,38.159,37.282,37.328,163926,0
+ALGT.US,D,20110405,000000,37.354,37.792,37.328,37.609,233118,0
+ALGT.US,D,20110406,000000,37.711,37.869,37.155,37.766,104339,0
+ALGT.US,D,20110407,000000,37.853,37.853,37.345,37.354,109961,0
+ALGT.US,D,20110408,000000,37.556,37.556,36.27,36.601,398484,0
+ALGT.US,D,20110411,000000,36.543,37.364,36.507,37.265,116070,0
+ALGT.US,D,20110412,000000,36.95,38.682,36.95,37.538,215400,0
+ALGT.US,D,20110413,000000,37.721,37.721,36.766,36.979,109972,0
+ALGT.US,D,20110414,000000,36.893,37.492,35.133,35.397,504951,0
+ALGT.US,D,20110415,000000,35.186,35.851,34.049,35.703,529740,0
+ALGT.US,D,20110418,000000,35.511,36.394,35.414,35.491,196605,0
+ALGT.US,D,20110419,000000,35.667,35.878,35.02,35.667,125597,0
+ALGT.US,D,20110420,000000,36.027,36.201,35.676,35.906,112293,0
+ALGT.US,D,20110421,000000,35.965,36.166,35.736,35.965,89164,0
+ALGT.US,D,20110425,000000,35.676,36.27,35.676,36.148,118232,0
+ALGT.US,D,20110426,000000,36.075,37.328,36.075,36.936,116134,0
+ALGT.US,D,20110427,000000,36.91,37.739,36.874,37.739,186820,0
+ALGT.US,D,20110428,000000,37.878,37.878,37.057,37.669,127522,0
+ALGT.US,D,20110429,000000,37.711,39.87,36.734,39.224,395096,0
+ALGT.US,D,20110502,000000,39.583,39.637,38.823,38.973,177903,0
+ALGT.US,D,20110503,000000,38.936,39.363,38.327,39.321,120421,0
+ALGT.US,D,20110504,000000,39.363,39.775,38.762,39.314,95025,0
+ALGT.US,D,20110505,000000,39.102,41.454,39.095,40.806,318642,0
+ALGT.US,D,20110506,000000,41.394,41.394,40.24,40.573,129683,0
+ALGT.US,D,20110509,000000,40.465,40.465,38.508,39.19,264855,0
+ALGT.US,D,20110510,000000,39.522,40.073,39.207,39.915,82802,0
+ALGT.US,D,20110511,000000,39.671,40.379,39.671,40.064,133160,0
+ALGT.US,D,20110512,000000,39.996,40.24,39.671,40.152,103578,0
+ALGT.US,D,20110513,000000,39.996,40.215,39.454,39.558,68331,0
+ALGT.US,D,20110516,000000,39.372,40.282,39.363,39.835,141382,0
+ALGT.US,D,20110517,000000,39.915,40.632,39.558,40.608,201150,0
+ALGT.US,D,20110518,000000,40.608,40.99,40.171,40.903,115902,0
+ALGT.US,D,20110519,000000,41.149,41.943,40.842,41.077,208593,0
+ALGT.US,D,20110520,000000,40.791,40.849,40.181,40.407,100969,0
+ALGT.US,D,20110523,000000,39.809,41.377,39.637,40.999,243542,0
+ALGT.US,D,20110524,000000,41.21,41.481,40.501,40.949,175401,0
+ALGT.US,D,20110525,000000,40.694,40.982,39.504,39.793,333463,0
+ALGT.US,D,20110526,000000,39.679,40.334,39.418,40.265,102652,0
+ALGT.US,D,20110527,000000,40.352,40.694,40.134,40.325,111347,0
+ALGT.US,D,20110531,000000,40.501,40.501,39.471,39.87,328348,0
+ALGT.US,D,20110601,000000,39.827,40.298,38.029,38.037,370082,0
+ALGT.US,D,20110602,000000,38.116,38.298,37.364,37.585,303955,0
+ALGT.US,D,20110603,000000,37.328,38.071,37.328,37.576,164056,0
+ALGT.US,D,20110606,000000,37.466,37.609,36.82,36.997,119580,0
+ALGT.US,D,20110607,000000,37.328,37.422,36.884,37.215,185638,0
+ALGT.US,D,20110608,000000,37.118,38.517,37.118,37.282,229418,0
+ALGT.US,D,20110609,000000,37.345,37.885,37.155,37.162,131828,0
+ALGT.US,D,20110610,000000,37.137,37.747,37.099,37.242,184755,0
+ALGT.US,D,20110613,000000,37.301,38.055,37.301,37.492,115348,0
+ALGT.US,D,20110614,000000,37.756,38.847,37.566,38.317,130601,0
+ALGT.US,D,20110615,000000,37.966,38.167,37.422,38.131,133662,0
+ALGT.US,D,20110616,000000,38.087,38.779,37.501,38.079,132724,0
+ALGT.US,D,20110617,000000,38.387,38.727,38.335,38.405,211814,0
+ALGT.US,D,20110620,000000,38.377,39.817,38.377,39.337,112463,0
+ALGT.US,D,20110621,000000,39.62,39.942,38.99,39.287,156435,0
+ALGT.US,D,20110622,000000,39.061,39.372,38.623,38.867,153585,0
+ALGT.US,D,20110623,000000,38.754,39.663,38.327,39.454,312244,0
+ALGT.US,D,20110624,000000,40.022,41.016,39.61,40.798,523996,0
+ALGT.US,D,20110627,000000,41.035,42.286,40.545,42.259,367198,0
+ALGT.US,D,20110628,000000,42.634,43.282,42.102,43.282,312086,0
+ALGT.US,D,20110629,000000,43.299,43.964,43.148,43.265,737462,0
+ALGT.US,D,20110630,000000,43.282,43.588,43.229,43.273,176966,0
+ALGT.US,D,20110701,000000,43.377,43.616,43.351,43.517,124657,0
+ALGT.US,D,20110705,000000,43.29,43.65,42.863,43.273,335295,0
+ALGT.US,D,20110706,000000,43.057,43.42,42.503,42.897,149298,0
+ALGT.US,D,20110707,000000,43.073,43.13,40.99,42.573,165998,0
+ALGT.US,D,20110708,000000,42.459,43.449,41.934,42.408,201196,0
+ALGT.US,D,20110711,000000,42.547,42.547,41.91,42.031,105264,0
+ALGT.US,D,20110712,000000,42.086,42.294,41.279,41.559,162246,0
+ALGT.US,D,20110713,000000,41.525,42.294,41.059,41.086,238576,0
+ALGT.US,D,20110714,000000,41.095,41.718,40.126,40.265,157514,0
+ALGT.US,D,20110715,000000,40.334,40.731,39.346,40.298,240292,0
+ALGT.US,D,20110718,000000,37.862,38.837,37.862,38.623,262093,0
+ALGT.US,D,20110719,000000,38.727,40.232,38.489,40.171,286741,0
+ALGT.US,D,20110720,000000,40.282,40.911,39.278,39.328,96659,0
+ALGT.US,D,20110721,000000,39.411,39.987,39.032,39.55,77521,0
+ALGT.US,D,20110722,000000,39.793,39.801,38.636,38.884,101934,0
+ALGT.US,D,20110725,000000,38.561,38.614,37.678,37.721,226892,0
+ALGT.US,D,20110726,000000,37.801,38.665,37.617,37.947,96219,0
+ALGT.US,D,20110727,000000,37.811,38.012,37.337,37.6,166688,0
+ALGT.US,D,20110728,000000,37.52,37.869,37.109,37.118,142900,0
+ALGT.US,D,20110729,000000,36.774,37.721,36.323,37.617,139899,0
+ALGT.US,D,20110801,000000,37.869,37.869,36.49,36.829,360494,0
+ALGT.US,D,20110802,000000,35.887,37.328,35.405,35.528,342877,0
+ALGT.US,D,20110803,000000,35.484,36.427,35.24,36.359,217235,0
+ALGT.US,D,20110804,000000,36.06,36.936,35.491,36.112,441132,0
+ALGT.US,D,20110805,000000,36.417,38.055,35.476,37.593,372274,0
+ALGT.US,D,20110808,000000,36.682,37.51,35.956,36.279,396251,0
+ALGT.US,D,20110809,000000,36.848,39.793,36.243,39.646,398204,0
+ALGT.US,D,20110810,000000,38.623,39.603,37.215,38.029,639746,0
+ALGT.US,D,20110811,000000,38.211,38.964,37.801,38.597,271686,0
+ALGT.US,D,20110812,000000,39.163,40.022,38.246,39.016,224850,0
+ALGT.US,D,20110815,000000,39.696,40.198,38.719,39.445,152954,0
+ALGT.US,D,20110816,000000,38.99,39.933,38.455,38.831,284410,0
+ALGT.US,D,20110817,000000,38.837,39.278,38.508,39.232,129103,0
+ALGT.US,D,20110818,000000,38.396,38.396,37.659,38.193,346417,0
+ALGT.US,D,20110819,000000,37.4,39.18,37.275,38.255,268689,0
+ALGT.US,D,20110822,000000,38.736,39.129,37.756,37.966,316606,0
+ALGT.US,D,20110823,000000,37.414,39.793,37.414,39.731,168828,0
+ALGT.US,D,20110824,000000,39.381,40.101,38.754,39.363,147844,0
+ALGT.US,D,20110825,000000,38.982,39.558,38.605,38.904,158221,0
+ALGT.US,D,20110826,000000,38.288,39.679,38.288,39.401,78623,0
+ALGT.US,D,20110829,000000,39.381,41.568,39.381,41.541,96106,0
+ALGT.US,D,20110830,000000,41.394,42.059,40.703,40.93,109961,0
+ALGT.US,D,20110831,000000,41.149,42.086,40.632,41.041,105519,0
+ALGT.US,D,20110901,000000,40.74,41.086,39.749,40.005,186644,0
+ALGT.US,D,20110902,000000,39.462,40.36,39.337,39.62,83781,0
+ALGT.US,D,20110906,000000,38.857,39.628,38.805,39.496,173638,0
+ALGT.US,D,20110907,000000,39.603,41.122,39.603,41.077,123879,0
+ALGT.US,D,20110908,000000,40.825,41.041,39.705,39.801,57444,0
+ALGT.US,D,20110909,000000,39.567,40.483,39.069,39.436,185425,0
+ALGT.US,D,20110912,000000,38.904,39.853,38.904,39.655,50841,0
+ALGT.US,D,20110913,000000,39.817,41.934,39.714,41.489,140469,0
+ALGT.US,D,20110914,000000,41.893,42.521,40.965,40.974,376033,0
+ALGT.US,D,20110915,000000,41.304,41.462,40.215,40.775,173287,0
+ALGT.US,D,20110916,000000,41.077,41.541,40.667,41.059,150385,0
+ALGT.US,D,20110919,000000,40.711,41.867,40.37,41.139,141356,0
+ALGT.US,D,20110920,000000,41.296,42.059,40.046,40.082,101601,0
+ALGT.US,D,20110921,000000,40.232,41.471,39.337,39.372,106536,0
+ALGT.US,D,20110922,000000,38.413,40.273,38.377,39.496,259366,0
+ALGT.US,D,20110923,000000,39.513,41.439,39.401,41.324,167003,0
+ALGT.US,D,20110926,000000,41.682,42.233,41.411,41.848,203037,0
+ALGT.US,D,20110927,000000,42.829,43.002,41.068,41.637,242949,0
+ALGT.US,D,20110928,000000,41.665,41.665,40.215,40.615,191170,0
+ALGT.US,D,20110929,000000,41.314,41.967,40.711,41.692,126735,0
+ALGT.US,D,20110930,000000,41.454,41.701,40.93,41.203,126112,0
+ALGT.US,D,20111003,000000,41.203,42.252,39.731,39.731,258517,0
+ALGT.US,D,20111004,000000,39.558,41.611,39.558,41.55,225947,0
+ALGT.US,D,20111005,000000,41.725,41.976,41.218,41.594,127456,0
+ALGT.US,D,20111006,000000,41.76,42.863,41.76,42.564,203659,0
+ALGT.US,D,20111007,000000,42.993,43.606,41.245,41.334,210204,0
+ALGT.US,D,20111010,000000,42.259,42.782,42.069,42.774,95884,0
+ALGT.US,D,20111011,000000,42.782,43.314,42.422,43.229,248334,0
+ALGT.US,D,20111012,000000,43.36,43.616,42.921,43.36,110356,0
+ALGT.US,D,20111013,000000,43.273,43.874,42.931,43.439,190028,0
+ALGT.US,D,20111014,000000,42.879,44.139,42.879,44.034,129336,0
+ALGT.US,D,20111017,000000,43.719,44.532,43.211,43.449,170761,0
+ALGT.US,D,20111018,000000,44.305,44.532,43.265,44.111,142774,0
+ALGT.US,D,20111019,000000,44.164,44.201,43.238,43.377,227847,0
+ALGT.US,D,20111020,000000,43.386,44.139,42.921,44.059,170812,0
+ALGT.US,D,20111021,000000,44.522,44.646,42.846,43.882,180110,0
+ALGT.US,D,20111024,000000,44.573,45.913,43.919,45.677,214258,0
+ALGT.US,D,20111025,000000,45.247,45.993,44.375,45.337,149692,0
+ALGT.US,D,20111026,000000,45.808,46.376,45.022,46.001,225028,0
+ALGT.US,D,20111027,000000,48.247,48.247,45.109,45.869,212351,0
+ALGT.US,D,20111028,000000,45.876,46.436,45.422,46.059,111594,0
+ALGT.US,D,20111031,000000,45.86,45.993,45.091,45.422,82026,0
+ALGT.US,D,20111101,000000,44.348,45.79,44.111,45.012,140944,0
+ALGT.US,D,20111102,000000,45.684,46.404,45.476,45.913,102568,0
+ALGT.US,D,20111103,000000,46.122,47.077,45.485,47.042,120129,0
+ALGT.US,D,20111104,000000,46.499,46.927,45.835,46.55,93675,0
+ALGT.US,D,20111107,000000,46.525,46.525,44.97,45.669,98577,0
+ALGT.US,D,20111108,000000,46.008,46.139,44.412,45.781,97285,0
+ALGT.US,D,20111109,000000,44.121,45.511,43.747,44.111,139714,0
+ALGT.US,D,20111110,000000,44.601,44.83,43.579,44.218,71226,0
+ALGT.US,D,20111111,000000,45.127,46.559,45.127,45.922,204132,0
+ALGT.US,D,20111114,000000,45.948,47.205,45.184,45.337,171836,0
+ALGT.US,D,20111115,000000,45.247,45.554,44.583,44.917,144573,0
+ALGT.US,D,20111116,000000,44.537,44.942,43.91,43.929,99726,0
+ALGT.US,D,20111117,000000,43.972,44.237,42.863,43.412,94779,0
+ALGT.US,D,20111118,000000,43.341,44.321,43.341,44.237,109312,0
+ALGT.US,D,20111121,000000,43.561,44.111,42.846,43.692,79103,0
+ALGT.US,D,20111122,000000,43.464,43.683,42.889,42.939,54859,0
+ALGT.US,D,20111123,000000,42.582,42.863,41.656,41.718,78193,0
+ALGT.US,D,20111125,000000,41.489,42.186,41.489,41.893,59819,0
+ALGT.US,D,20111128,000000,42.949,43.167,42.162,42.667,79487,0
+ALGT.US,D,20111129,000000,42.556,43.98,42.556,43.544,68519,0
+ALGT.US,D,20111130,000000,44.821,45.561,44.339,45.527,152344,0
+ALGT.US,D,20111201,000000,45.58,46.805,45.311,45.327,140051,0
+ALGT.US,D,20111202,000000,45.869,45.869,44.646,45.127,59097,0
+ALGT.US,D,20111205,000000,45.817,46.149,45.075,45.378,91855,0
+ALGT.US,D,20111206,000000,45.378,46.244,45.075,45.741,64973,0
+ALGT.US,D,20111207,000000,45.397,46.532,45.397,46.263,102136,0
+ALGT.US,D,20111208,000000,45.781,45.781,44.713,44.873,207793,0
+ALGT.US,D,20111209,000000,45.119,45.459,44.366,45.276,192377,0
+ALGT.US,D,20111212,000000,44.402,45.607,44.402,45.229,111551,0
+ALGT.US,D,20111213,000000,45.588,46.078,44.085,44.277,76011,0
+ALGT.US,D,20111214,000000,44.331,45.301,44.183,45.039,132934,0
+ALGT.US,D,20111215,000000,46.325,46.84,45.276,46.672,140846,0
+ALGT.US,D,20111216,000000,46.742,47.908,46.742,47.853,199032,0
+ALGT.US,D,20111219,000000,47.773,48.018,46.875,47.259,145860,0
+ALGT.US,D,20111220,000000,47.546,48.21,47.546,47.853,165935,0
+ALGT.US,D,20111221,000000,48.1,48.284,47.574,48.134,69903,0
+ALGT.US,D,20111222,000000,48.316,48.395,47.488,48.027,96061,0
+ALGT.US,D,20111223,000000,48.237,48.237,46.927,47.783,41557,0
+ALGT.US,D,20111227,000000,47.792,47.853,46.909,47.505,37845,0
+ALGT.US,D,20111228,000000,47.077,47.46,46.831,46.9,67009,0
+ALGT.US,D,20111229,000000,46.9,47.818,46.831,47.4,73140,0
+ALGT.US,D,20111230,000000,47.391,47.505,46.254,46.629,208309,0
+ALGT.US,D,20120103,000000,47.564,48.003,46.34,46.55,113502,0
+ALGT.US,D,20120104,000000,45.884,47.382,45.884,47.172,90929,0
+ALGT.US,D,20120105,000000,47.452,47.52,46.29,47.3,65082,0
+ALGT.US,D,20120106,000000,47.172,48.169,47.172,47.583,106175,0
+ALGT.US,D,20120109,000000,47.172,47.949,46.97,47.215,72499,0
+ALGT.US,D,20120110,000000,46.937,47.362,46.385,46.568,123276,0
+ALGT.US,D,20120111,000000,46.159,46.997,46.159,46.769,69581,0
+ALGT.US,D,20120112,000000,46.681,46.681,45.984,46.385,61673,0
+ALGT.US,D,20120113,000000,45.884,46.42,45.884,46.332,84527,0
+ALGT.US,D,20120117,000000,46.507,46.62,45.817,45.967,64177,0
+ALGT.US,D,20120118,000000,45.984,46.349,45.075,46.086,87378,0
+ALGT.US,D,20120119,000000,46.184,47.276,45.993,47.023,246764,0
+ALGT.US,D,20120120,000000,47.051,47.985,47.051,47.163,78365,0
+ALGT.US,D,20120123,000000,47.276,47.276,45.713,46.21,63811,0
+ALGT.US,D,20120124,000000,46.559,47.197,45.975,47.146,99894,0
+ALGT.US,D,20120125,000000,47.555,48.412,47.3,47.763,235654,0
+ALGT.US,D,20120126,000000,48.107,48.379,47.688,48.018,78706,0
+ALGT.US,D,20120127,000000,48.169,48.824,47.871,48.055,146455,0
+ALGT.US,D,20120130,000000,47.714,48.684,47.714,48.027,80267,0
+ALGT.US,D,20120131,000000,48.266,48.3,47.52,48.055,111728,0
+ALGT.US,D,20120201,000000,48.676,49.321,48.169,49.191,197279,0
+ALGT.US,D,20120202,000000,49.53,49.53,47.688,48.51,144677,0
+ALGT.US,D,20120203,000000,49.089,50.495,48.693,49.61,246996,0
+ALGT.US,D,20120206,000000,48.623,48.632,46.672,48.218,354005,0
+ALGT.US,D,20120207,000000,47.634,48.466,47.233,47.452,166971,0
+ALGT.US,D,20120208,000000,47.723,47.723,46.139,47.077,165845,0
+ALGT.US,D,20120209,000000,47.268,47.452,46.465,47.25,100485,0
+ALGT.US,D,20120210,000000,46.751,47.178,46.446,46.97,62345,0
+ALGT.US,D,20120213,000000,47.259,47.46,46.611,47.067,148724,0
+ALGT.US,D,20120214,000000,46.919,47.233,46.483,46.699,182034,0
+ALGT.US,D,20120215,000000,47.091,47.497,46.532,47.276,306701,0
+ALGT.US,D,20120216,000000,47.014,48.412,46.759,48.342,322077,0
+ALGT.US,D,20120217,000000,48.552,49.549,47.975,48.535,314195,0
+ALGT.US,D,20120221,000000,49.224,49.224,43.823,44.573,376917,0
+ALGT.US,D,20120222,000000,44.005,44.646,43.282,43.544,277934,0
+ALGT.US,D,20120223,000000,43.404,44.05,42.801,43.658,324071,0
+ALGT.US,D,20120224,000000,43.57,43.57,42.215,42.313,248362,0
+ALGT.US,D,20120227,000000,42.069,42.855,41.959,42.512,191993,0
+ALGT.US,D,20120228,000000,42.399,43.658,42.179,43.624,345183,0
+ALGT.US,D,20120229,000000,43.796,44.331,43.57,43.692,257085,0
+ALGT.US,D,20120301,000000,43.719,44.193,43.624,43.692,155243,0
+ALGT.US,D,20120302,000000,43.598,43.858,42.81,42.931,94166,0
+ALGT.US,D,20120305,000000,42.399,42.749,41.368,42.399,133346,0
+ALGT.US,D,20120306,000000,41.926,42.661,41.402,42.422,188185,0
+ALGT.US,D,20120307,000000,42.135,42.252,41.628,42.003,85622,0
+ALGT.US,D,20120308,000000,42.094,42.967,41.838,42.81,122282,0
+ALGT.US,D,20120309,000000,42.757,43.624,42.475,43.48,202703,0
+ALGT.US,D,20120312,000000,43.641,43.641,42.634,43.396,180464,0
+ALGT.US,D,20120313,000000,43.553,44.227,43.49,44.05,195902,0
+ALGT.US,D,20120314,000000,44.044,44.486,43.9,44.066,122640,0
+ALGT.US,D,20120315,000000,44.244,45.378,43.858,45.075,140741,0
+ALGT.US,D,20120316,000000,45.284,45.284,44.005,44.321,194208,0
+ALGT.US,D,20120319,000000,44.244,45.065,43.964,44.758,125072,0
+ALGT.US,D,20120320,000000,44.366,45.184,44.366,44.88,114170,0
+ALGT.US,D,20120321,000000,44.917,45.247,44.723,45.03,103637,0
+ALGT.US,D,20120322,000000,44.805,45.397,44.679,45.361,128435,0
+ALGT.US,D,20120323,000000,45.554,45.561,44.837,45.276,61516,0
+ALGT.US,D,20120326,000000,45.292,47.601,45.292,47.601,167179,0
+ALGT.US,D,20120327,000000,47.52,47.949,46.742,47.091,173985,0
+ALGT.US,D,20120328,000000,47.215,48.492,47.215,48.228,151205,0
+ALGT.US,D,20120329,000000,47.89,48.57,47.434,48.395,61706,0
+ALGT.US,D,20120330,000000,48.395,48.676,47.643,47.643,123631,0
+ALGT.US,D,20120402,000000,47.618,48.228,47.382,48.14,121062,0
+ALGT.US,D,20120403,000000,48.037,49.924,47.853,49.847,176404,0
+ALGT.US,D,20120404,000000,50.521,52.839,49.83,52.742,385985,0
+ALGT.US,D,20120405,000000,52.376,53.512,51.883,52.023,254417,0
+ALGT.US,D,20120409,000000,51.02,51.864,50.747,50.816,220120,0
+ALGT.US,D,20120410,000000,50.967,52.458,49.731,49.821,215794,0
+ALGT.US,D,20120411,000000,50.336,50.495,49.75,49.786,176853,0
+ALGT.US,D,20120412,000000,50.065,52.636,50.065,51.559,200624,0
+ALGT.US,D,20120413,000000,51.42,52.44,50.642,51.304,97179,0
+ALGT.US,D,20120416,000000,51.314,51.98,50.835,51.43,149828,0
+ALGT.US,D,20120417,000000,51.541,52.467,51.541,51.89,155534,0
+ALGT.US,D,20120418,000000,51.89,53.502,51.883,52.521,290191,0
+ALGT.US,D,20120419,000000,52.651,52.651,51.703,52.268,192785,0
+ALGT.US,D,20120420,000000,52.847,52.847,50.816,51.711,194773,0
+ALGT.US,D,20120423,000000,51.088,51.856,50.487,50.624,191253,0
+ALGT.US,D,20120424,000000,50.798,52.357,50.756,52.083,232344,0
+ALGT.US,D,20120425,000000,52.803,53.328,51.648,52.224,137244,0
+ALGT.US,D,20120426,000000,52.942,55.59,51.245,51.438,194288,0
+ALGT.US,D,20120427,000000,51.49,52.627,51.411,52.475,146788,0
+ALGT.US,D,20120430,000000,52.572,52.572,51.333,51.366,153494,0
+ALGT.US,D,20120501,000000,51.604,52.854,51.604,52.475,181930,0
+ALGT.US,D,20120502,000000,52.423,54.42,52.323,54.122,218798,0
+ALGT.US,D,20120503,000000,54.026,56.386,53.972,55.519,331715,0
+ALGT.US,D,20120504,000000,55.424,56.061,54.594,54.811,254344,0
+ALGT.US,D,20120507,000000,54.594,56.257,54.594,55.467,250989,0
+ALGT.US,D,20120508,000000,55.093,56.069,54.122,55.93,324588,0
+ALGT.US,D,20120509,000000,55.476,56.316,54.811,55.346,198587,0
+ALGT.US,D,20120510,000000,55.826,56.069,55.23,55.51,195383,0
+ALGT.US,D,20120511,000000,55.319,55.992,55.214,55.948,114523,0
+ALGT.US,D,20120514,000000,55.66,56.097,55.66,55.835,249773,0
+ALGT.US,D,20120515,000000,55.731,56.576,55.731,56.158,142559,0
+ALGT.US,D,20120516,000000,56.201,56.867,55.826,56.113,117572,0
+ALGT.US,D,20120517,000000,55.74,56.02,54.22,54.253,97636,0
+ALGT.US,D,20120518,000000,54.191,54.978,53.467,54.47,191507,0
+ALGT.US,D,20120521,000000,54.384,55.197,54.007,54.778,172188,0
+ALGT.US,D,20120522,000000,54.645,55.057,54.098,54.505,143488,0
+ALGT.US,D,20120523,000000,54.153,55.17,53.604,55.066,189241,0
+ALGT.US,D,20120524,000000,54.411,56.413,54.411,56.167,138420,0
+ALGT.US,D,20120525,000000,56.035,56.482,55.292,55.982,266330,0
+ALGT.US,D,20120529,000000,56.131,56.422,55.768,55.859,142107,0
+ALGT.US,D,20120530,000000,55.502,56.386,55.076,55.859,236245,0
+ALGT.US,D,20120531,000000,56.248,56.945,56.201,56.693,263093,0
+ALGT.US,D,20120601,000000,56.131,56.822,55.66,55.948,158781,0
+ALGT.US,D,20120604,000000,56.248,56.717,54.341,54.429,297644,0
+ALGT.US,D,20120605,000000,54.411,54.987,53.989,54.567,305352,0
+ALGT.US,D,20120606,000000,54.505,56.002,54.505,55.476,146533,0
+ALGT.US,D,20120607,000000,56.201,56.518,55.301,55.363,178270,0
+ALGT.US,D,20120608,000000,56.238,57.837,56.167,57.434,333307,0
+ALGT.US,D,20120611,000000,58.851,58.851,56.734,56.858,147308,0
+ALGT.US,D,20120612,000000,57.319,57.951,56.567,57.47,171133,0
+ALGT.US,D,20120613,000000,57.617,58.851,57.551,58.71,229155,0
+ALGT.US,D,20120614,000000,58.939,59.698,57.837,58.134,204488,0
+ALGT.US,D,20120615,000000,58.134,58.877,57.042,57.085,173441,0
+ALGT.US,D,20120618,000000,56.928,58.729,56.297,58.571,125891,0
+ALGT.US,D,20120619,000000,58.581,60.169,58.581,60.058,148240,0
+ALGT.US,D,20120620,000000,60.572,62.069,60.32,61.588,284898,0
+ALGT.US,D,20120621,000000,61.763,62.008,60.625,60.904,103732,0
+ALGT.US,D,20120622,000000,61.422,62.435,61.229,61.291,222145,0
+ALGT.US,D,20120625,000000,60.966,61.467,60.223,60.32,117085,0
+ALGT.US,D,20120626,000000,60.522,62.156,60.313,61.569,151930,0
+ALGT.US,D,20120627,000000,61.999,61.999,60.268,60.572,158655,0
+ALGT.US,D,20120628,000000,60.112,60.879,59.053,60.268,121284,0
+ALGT.US,D,20120629,000000,61.148,61.377,60.013,60.912,109266,0
+ALGT.US,D,20120702,000000,61.194,62.95,60.634,62.836,225632,0
+ALGT.US,D,20120703,000000,63.16,63.303,60.896,61.148,82202,0
+ALGT.US,D,20120705,000000,60.757,61.08,59.445,60.112,160021,0
+ALGT.US,D,20120706,000000,59.926,61.306,59.926,61.185,91897,0
+ALGT.US,D,20120709,000000,61.037,61.882,61.037,61.773,179852,0
+ALGT.US,D,20120710,000000,61.14,63.16,61.053,61.578,221314,0
+ALGT.US,D,20120711,000000,62.679,66.375,62.679,62.976,417311,0
+ALGT.US,D,20120712,000000,62.846,63.101,60.975,62.267,213968,0
+ALGT.US,D,20120713,000000,62.679,63.946,62.679,63.808,131059,0
+ALGT.US,D,20120716,000000,63.921,64.603,63.842,64.397,181995,0
+ALGT.US,D,20120717,000000,64.688,65.302,63.973,64.688,145775,0
+ALGT.US,D,20120718,000000,64.795,65.495,64.405,64.549,94591,0
+ALGT.US,D,20120719,000000,64.761,65.222,61.405,62.785,211364,0
+ALGT.US,D,20120720,000000,62.458,62.458,60.949,61.08,109051,0
+ALGT.US,D,20120723,000000,60.468,61.282,59.639,60.993,130226,0
+ALGT.US,D,20120724,000000,61.387,61.964,59.271,59.794,115020,0
+ALGT.US,D,20120725,000000,60.048,61.14,59.243,59.639,77762,0
+ALGT.US,D,20120726,000000,60.095,60.615,59.243,60.494,76272,0
+ALGT.US,D,20120727,000000,60.556,61.606,60.259,61.132,108280,0
+ALGT.US,D,20120730,000000,60.941,61.646,60.136,60.653,202779,0
+ALGT.US,D,20120731,000000,60.696,62.635,60.178,62.121,157329,0
+ALGT.US,D,20120801,000000,60.451,61.736,57.934,58.134,327338,0
+ALGT.US,D,20120802,000000,58.299,61.525,56.229,60.249,304845,0
+ALGT.US,D,20120803,000000,60.732,60.958,59.761,60.144,150989,0
+ALGT.US,D,20120806,000000,60.32,61.237,59.926,60.379,122430,0
+ALGT.US,D,20120807,000000,60.528,60.922,59.079,60.287,158773,0
+ALGT.US,D,20120808,000000,60.33,61.655,60.048,61.266,158763,0
+ALGT.US,D,20120809,000000,60.922,61.597,57.626,58.554,252879,0
+ALGT.US,D,20120810,000000,58.641,58.684,57.783,58.389,264217,0
+ALGT.US,D,20120813,000000,58.089,59.524,57.863,59.358,113428,0
+ALGT.US,D,20120814,000000,59.829,60.304,58.51,58.779,187867,0
+ALGT.US,D,20120815,000000,58.563,59.577,58.563,59.253,102031,0
+ALGT.US,D,20120816,000000,59.087,59.604,58.098,59.295,186680,0
+ALGT.US,D,20120817,000000,59.191,60.851,58.956,60.259,97671,0
+ALGT.US,D,20120820,000000,60.304,62.033,60.119,61.202,90096,0
+ALGT.US,D,20120821,000000,61.282,62.06,59.243,60.086,198216,0
+ALGT.US,D,20120822,000000,59.752,60.604,59.191,59.332,120615,0
+ALGT.US,D,20120823,000000,59.097,59.44,58.221,58.481,135140,0
+ALGT.US,D,20120824,000000,58.424,58.795,57.924,58.299,133133,0
+ALGT.US,D,20120827,000000,58.354,58.877,58.002,58.581,88856,0
+ALGT.US,D,20120828,000000,58.272,58.611,57.504,57.847,165374,0
+ALGT.US,D,20120829,000000,57.732,58.344,57.364,57.741,119806,0
+ALGT.US,D,20120830,000000,57.706,58.684,57.374,57.985,92445,0
+ALGT.US,D,20120831,000000,58.317,58.65,57.546,57.905,149110,0
+ALGT.US,D,20120904,000000,57.67,58.115,56.76,57.542,92060,0
+ALGT.US,D,20120905,000000,57.319,59.149,57.319,58.545,186599,0
+ALGT.US,D,20120906,000000,58.667,59.183,58.597,58.787,137439,0
+ALGT.US,D,20120907,000000,58.805,58.99,57.644,57.924,136924,0
+ALGT.US,D,20120910,000000,57.81,58.931,56.945,57.339,152379,0
+ALGT.US,D,20120911,000000,57.146,57.81,56.167,56.867,92076,0
+ALGT.US,D,20120912,000000,57.061,58.179,56.963,57.827,77601,0
+ALGT.US,D,20120913,000000,57.977,58.254,57.225,57.81,176214,0
+ALGT.US,D,20120914,000000,57.697,58.221,56.22,56.376,276459,0
+ALGT.US,D,20120917,000000,55.826,55.826,53.878,55.066,280257,0
+ALGT.US,D,20120918,000000,54.883,55.457,54.883,55.197,163866,0
+ALGT.US,D,20120919,000000,55.432,57.225,55.432,57.007,124728,0
+ALGT.US,D,20120920,000000,56.352,56.785,55.93,56.297,121549,0
+ALGT.US,D,20120921,000000,56.867,57.024,55.651,55.896,136912,0
+ALGT.US,D,20120924,000000,55.843,56.936,55.031,55.74,96970,0
+ALGT.US,D,20120925,000000,55.809,56.684,55.101,56.174,116125,0
+ALGT.US,D,20120926,000000,56.113,57.069,55.59,56.717,90525,0
+ALGT.US,D,20120927,000000,56.894,56.894,55.441,55.783,73742,0
+ALGT.US,D,20120928,000000,55.493,55.963,55.031,55.39,76450,0
+ALGT.US,D,20121001,000000,55.432,57.137,55.424,56.849,75017,0
+ALGT.US,D,20121002,000000,57.303,57.348,56.264,56.509,83397,0
+ALGT.US,D,20121003,000000,56.447,58.144,56.447,57.716,146832,0
+ALGT.US,D,20121004,000000,57.697,58.667,57.504,58.415,111151,0
+ALGT.US,D,20121005,000000,58.406,59.689,58.344,58.904,113759,0
+ALGT.US,D,20121008,000000,58.922,59.427,58.5,58.931,125747,0
+ALGT.US,D,20121009,000000,59.053,59.158,58.317,58.581,120623,0
+ALGT.US,D,20121010,000000,58.71,60.021,58.272,59.552,188527,0
+ALGT.US,D,20121011,000000,59.622,60.03,59.033,59.839,166641,0
+ALGT.US,D,20121012,000000,59.725,60.268,59.672,60.039,103360,0
+ALGT.US,D,20121015,000000,60.232,61.037,60.128,61.029,126676,0
+ALGT.US,D,20121016,000000,61.07,61.194,60.687,60.949,107561,0
+ALGT.US,D,20121017,000000,59.881,60.405,59.243,60.24,182332,0
+ALGT.US,D,20121018,000000,60.32,60.975,60.259,60.75,124570,0
+ALGT.US,D,20121019,000000,60.304,60.958,59.47,60.119,128748,0
+ALGT.US,D,20121022,000000,60.112,60.424,59.736,60.32,73389,0
+ALGT.US,D,20121023,000000,60.197,61.14,59.243,60.912,76904,0
+ALGT.US,D,20121024,000000,61.194,61.194,59.761,60.005,68276,0
+ALGT.US,D,20121025,000000,60.337,62.241,59.856,61.736,281750,0
+ALGT.US,D,20121026,000000,61.55,63.144,61.323,62.768,260637,0
+ALGT.US,D,20121031,000000,62.899,63.798,62.292,63.588,90294,0
+ALGT.US,D,20121101,000000,63.731,64.874,63.563,64.866,128419,0
+ALGT.US,D,20121102,000000,64.832,65.041,62.567,63.789,141336,0
+ALGT.US,D,20121105,000000,63.641,65.083,63.421,64.679,73411,0
+ALGT.US,D,20121106,000000,64.874,65.522,64.567,65.434,129766,0
+ALGT.US,D,20121107,000000,64.973,65.566,64.36,65.424,101404,0
+ALGT.US,D,20121108,000000,65.135,66.319,64.907,65.706,122099,0
+ALGT.US,D,20121109,000000,65.311,66.623,64.111,64.63,87213,0
+ALGT.US,D,20121112,000000,64.612,64.927,63.695,64.095,73858,0
+ALGT.US,D,20121113,000000,63.878,64.688,61.358,63.369,89662,0
+ALGT.US,D,20121114,000000,63.266,63.366,61.132,61.55,106612,0
+ALGT.US,D,20121115,000000,61.377,62.95,60.757,61.99,90335,0
+ALGT.US,D,20121116,000000,61.849,63.529,61.578,62.193,130060,0
+ALGT.US,D,20121119,000000,62.836,63.703,62.258,63.547,81646,0
+ALGT.US,D,20121120,000000,63.878,64.904,63.547,64.53,79658,0
+ALGT.US,D,20121121,000000,64.742,66.282,64.558,65.049,47191,0
+ALGT.US,D,20121123,000000,65.257,65.522,65.127,65.347,26336,0
+ALGT.US,D,20121126,000000,65.169,65.434,64.159,64.513,103167,0
+ALGT.US,D,20121127,000000,64.558,65.276,64.244,64.452,93443,0
+ALGT.US,D,20121128,000000,63.378,64.549,62.645,63.998,115982,0
+ALGT.US,D,20121129,000000,64.63,65.083,64.078,64.63,55330,0
+ALGT.US,D,20121130,000000,64.351,65.127,64.253,64.705,113067,0
+ALGT.US,D,20121203,000000,64.781,64.824,64.06,64.289,68292,0
+ALGT.US,D,20121204,000000,64.513,65.557,62.521,65.024,175787,0
+ALGT.US,D,20121205,000000,65.292,65.46,63.928,64.504,64841,0
+ALGT.US,D,20121206,000000,64.331,65.566,64.331,65.532,76729,0
+ALGT.US,D,20121207,000000,65.557,65.566,63.326,64.034,206330,0
+ALGT.US,D,20121210,000000,63.816,64.104,63.234,63.641,130962,0
+ALGT.US,D,20121211,000000,63.547,64.015,63.345,63.748,193744,0
+ALGT.US,D,20121212,000000,63.756,64.963,63.32,64.305,171139,0
+ALGT.US,D,20121213,000000,64.504,65.557,64.471,64.654,98265,0
+ALGT.US,D,20121214,000000,65.276,65.329,64.43,64.705,126480,0
+ALGT.US,D,20121217,000000,65.424,65.566,64.64,65.169,109596,0
+ALGT.US,D,20121218,000000,65.041,66.493,64.954,65.993,125157,0
+ALGT.US,D,20121219,000000,65.915,67.523,65.915,66.817,93351,0
+ALGT.US,D,20121220,000000,66.642,66.845,66.334,66.708,112713,0
+ALGT.US,D,20121221,000000,65.522,66.963,65.32,66.35,211959,0
+ALGT.US,D,20121224,000000,66.568,67.706,65.915,67.593,85958,0
+ALGT.US,D,20121226,000000,67.593,68.162,63.731,64.211,219070,0
+ALGT.US,D,20121227,000000,64.421,64.655,62.147,63.185,117020,0
+ALGT.US,D,20121228,000000,62.985,63.816,62.985,63.266,109523,0
+ALGT.US,D,20121231,000000,63.538,65.364,63.447,64.175,152066,0
+ALGT.US,D,20130102,000000,65.11,66.319,64.899,65.983,140793,0
+ALGT.US,D,20130103,000000,65.949,66.257,65.487,65.942,137559,0
+ALGT.US,D,20130104,000000,66.265,67.862,65.16,67.514,181870,0
+ALGT.US,D,20130107,000000,67.743,68.93,67.152,68.107,210901,0
+ALGT.US,D,20130108,000000,67.558,67.788,66.659,66.954,216745,0
+ALGT.US,D,20130109,000000,66.882,67.444,66.367,67.19,169633,0
+ALGT.US,D,20130110,000000,67.46,67.669,65.95,66.248,116911,0
+ALGT.US,D,20130111,000000,66.45,66.45,63.429,64.086,195295,0
+ALGT.US,D,20130114,000000,64.139,65.406,63.092,65.257,180961,0
+ALGT.US,D,20130115,000000,64.874,65.59,64.461,65.512,93163,0
+ALGT.US,D,20130116,000000,65.276,65.774,65.068,65.143,96081,0
+ALGT.US,D,20130117,000000,65.247,65.247,63.632,64.832,233581,0
+ALGT.US,D,20130118,000000,64.795,65.214,64.331,64.679,219866,0
+ALGT.US,D,20130122,000000,64.715,65.532,64.296,65.443,136083,0
+ALGT.US,D,20130123,000000,64.997,65.715,64.787,65.222,103208,0
+ALGT.US,D,20130124,000000,65.406,65.679,64.042,64.479,192359,0
+ALGT.US,D,20130125,000000,64.149,65.127,64.007,64.697,159073,0
+ALGT.US,D,20130128,000000,64.874,66.142,64.341,65.774,184091,0
+ALGT.US,D,20130129,000000,65.512,66.875,64.841,66.867,219803,0
+ALGT.US,D,20130130,000000,66.44,67.061,63.897,64.471,221753,0
+ALGT.US,D,20130131,000000,64.603,65.783,63.412,65.101,162708,0
+ALGT.US,D,20130201,000000,66.65,66.65,65.041,65.443,137269,0
+ALGT.US,D,20130204,000000,64.997,65.532,63.58,65.024,208422,0
+ALGT.US,D,20130205,000000,65.414,65.512,64.917,65.414,191137,0
+ALGT.US,D,20130206,000000,65.38,67.234,65.127,66.937,186892,0
+ALGT.US,D,20130207,000000,67.042,68.406,66.142,68.196,159744,0
+ALGT.US,D,20130208,000000,68.055,68.826,68.055,68.291,107632,0
+ALGT.US,D,20130211,000000,68.162,68.51,67.828,68.484,142915,0
+ALGT.US,D,20130212,000000,68.336,68.737,67.979,68.212,105005,0
+ALGT.US,D,20130213,000000,68.475,69.857,68.475,69.716,240825,0
+ALGT.US,D,20130214,000000,69.488,69.675,68.327,69.116,103405,0
+ALGT.US,D,20130215,000000,69.649,70.81,69.244,70.319,126268,0
+ALGT.US,D,20130219,000000,70.24,70.376,69.725,70.231,126955,0
+ALGT.US,D,20130220,000000,69.614,70.775,69.063,69.09,175472,0
+ALGT.US,D,20130221,000000,69.55,70.058,68.362,69.57,115829,0
+ALGT.US,D,20130222,000000,69.639,70.257,68.651,70.231,97469,0
+ALGT.US,D,20130225,000000,70.632,70.95,69.02,69.219,98384,0
+ALGT.US,D,20130226,000000,69.383,70.926,68.452,70.191,111733,0
+ALGT.US,D,20130227,000000,70.031,71.202,70.031,70.559,135471,0
+ALGT.US,D,20130228,000000,70.285,71.688,70.083,70.191,99465,0
+ALGT.US,D,20130301,000000,70.485,71.257,69.961,71.039,235186,0
+ALGT.US,D,20130304,000000,71.082,72.803,71.029,72.698,252871,0
+ALGT.US,D,20130305,000000,72.769,74.47,72.769,74.152,145290,0
+ALGT.US,D,20130306,000000,74.428,74.594,73.163,73.363,110741,0
+ALGT.US,D,20130307,000000,73.188,74.096,73.064,73.805,88182,0
+ALGT.US,D,20130308,000000,73.869,74.943,73.869,74.515,118872,0
+ALGT.US,D,20130311,000000,74.054,74.921,74.054,74.594,54330,0
+ALGT.US,D,20130312,000000,74.263,75.178,73.79,74.096,34184,0
+ALGT.US,D,20130313,000000,73.906,75.478,73.906,74.921,102268,0
+ALGT.US,D,20130314,000000,75.188,76.407,74.403,75.819,114048,0
+ALGT.US,D,20130315,000000,76.004,76.388,74.062,75.302,132448,0
+ALGT.US,D,20130318,000000,75.269,76.388,73.797,75.941,94010,0
+ALGT.US,D,20130319,000000,75.836,77.803,75.67,76.848,124854,0
+ALGT.US,D,20130320,000000,77.087,78.044,76.491,76.965,143325,0
+ALGT.US,D,20130321,000000,75.609,77.053,75.144,75.809,115188,0
+ALGT.US,D,20130322,000000,75.775,76.038,75.494,75.583,83650,0
+ALGT.US,D,20130325,000000,75.879,76.213,74.393,75.034,108001,0
+ALGT.US,D,20130326,000000,75.178,75.734,74.917,75.575,170715,0
+ALGT.US,D,20130327,000000,75.444,77.4,74.398,77.189,120151,0
+ALGT.US,D,20130328,000000,77.5,78.205,77.235,77.611,141434,0
+ALGT.US,D,20130401,000000,77.278,77.463,74.85,75.836,201701,0
+ALGT.US,D,20130402,000000,74.895,76.264,74.557,75.461,219616,0
+ALGT.US,D,20130403,000000,75.794,76.038,72.576,72.979,158734,0
+ALGT.US,D,20130404,000000,73.222,74.621,73.163,74.298,98997,0
+ALGT.US,D,20130405,000000,73.09,75.178,72.376,74.84,86248,0
+ALGT.US,D,20130408,000000,75.278,75.836,74.85,75.678,88623,0
+ALGT.US,D,20130409,000000,75.897,76.563,75.269,75.409,88368,0
+ALGT.US,D,20130410,000000,74.866,77.965,74.726,76.773,180364,0
+ALGT.US,D,20130411,000000,76.93,78.168,76.605,77.225,59040,0
+ALGT.US,D,20130412,000000,77.278,77.84,76.806,77.365,51605,0
+ALGT.US,D,20130415,000000,77.594,77.984,74.85,75.178,116255,0
+ALGT.US,D,20130416,000000,75.775,78.152,75.479,77.917,85641,0
+ALGT.US,D,20130417,000000,77.752,78.321,76.656,77.924,88788,0
+ALGT.US,D,20130418,000000,78.415,78.605,76.875,77.655,120037,0
+ALGT.US,D,20130419,000000,78.268,79.691,77.566,79.141,112010,0
+ALGT.US,D,20130422,000000,79.463,81.71,78.659,80.433,167446,0
+ALGT.US,D,20130423,000000,80.593,81.423,79.876,81.029,135326,0
+ALGT.US,D,20130424,000000,80.74,81.614,80.079,80.627,132177,0
+ALGT.US,D,20130425,000000,81.012,81.634,78.597,79.079,84897,0
+ALGT.US,D,20130426,000000,78.504,79.544,78.089,78.495,100665,0
+ALGT.US,D,20130429,000000,78.797,79.018,78.108,78.659,99661,0
+ALGT.US,D,20130430,000000,78.783,79.36,78.25,78.589,111150,0
+ALGT.US,D,20130501,000000,78.311,78.897,76.045,76.736,116486,0
+ALGT.US,D,20130502,000000,77.025,78.548,77.025,77.956,91310,0
+ALGT.US,D,20130503,000000,78.108,79.222,78.021,78.977,103285,0
+ALGT.US,D,20130506,000000,79.185,80.349,79.185,79.752,86082,0
+ALGT.US,D,20130507,000000,79.795,80.228,79.677,79.92,152849,0
+ALGT.US,D,20130508,000000,79.996,80.836,79.971,80.505,81266,0
+ALGT.US,D,20130509,000000,80.187,80.897,79.858,79.929,101324,0
+ALGT.US,D,20130510,000000,80.241,81.284,80.231,80.792,69532,0
+ALGT.US,D,20130513,000000,80.541,80.725,80.023,80.303,67306,0
+ALGT.US,D,20130514,000000,80.477,80.717,80.122,80.303,180537,0
+ALGT.US,D,20130515,000000,80.251,82.927,80.051,82.28,269922,0
+ALGT.US,D,20130516,000000,81.875,83.268,81.875,82.794,146909,0
+ALGT.US,D,20130517,000000,83.259,83.721,82.698,83.249,106292,0
+ALGT.US,D,20130520,000000,83.426,83.495,81.301,81.666,130350,0
+ALGT.US,D,20130521,000000,82.008,82.27,80.655,81.082,120748,0
+ALGT.US,D,20130522,000000,81.325,82.288,79.911,80.725,112690,0
+ALGT.US,D,20130523,000000,80.424,81.423,79.762,80.968,80318,0
+ALGT.US,D,20130524,000000,80.418,81.738,80.418,81.589,44842,0
+ALGT.US,D,20130528,000000,82.173,82.333,81.003,82.043,86356,0
+ALGT.US,D,20130529,000000,81.93,82.123,80.303,80.321,144556,0
+ALGT.US,D,20130530,000000,80.968,81.957,80.707,81.118,101086,0
+ALGT.US,D,20130531,000000,80.593,81.85,80.408,80.87,85539,0
+ALGT.US,D,20130603,000000,80.87,83.522,80.87,83.397,191384,0
+ALGT.US,D,20130604,000000,83.729,85.058,83.302,84.255,145349,0
+ALGT.US,D,20130605,000000,84.204,85.864,83.113,83.819,256426,0
+ALGT.US,D,20130606,000000,84.072,84.586,83.162,83.872,139868,0
+ALGT.US,D,20130607,000000,84.499,87.832,83.922,87.403,92189,0
+ALGT.US,D,20130610,000000,87.816,89.442,87.122,88.126,111926,0
+ALGT.US,D,20130611,000000,87.25,88.86,86.72,88.479,106929,0
+ALGT.US,D,20130612,000000,88.766,89.298,87.428,88.093,113492,0
+ALGT.US,D,20130613,000000,87.839,89.004,87.839,88.924,65447,0
+ALGT.US,D,20130614,000000,88.599,89.388,87.855,88.249,72476,0
+ALGT.US,D,20130617,000000,88.978,89.521,87.428,89.344,61581,0
+ALGT.US,D,20130618,000000,89.71,92.375,88.78,92.144,80914,0
+ALGT.US,D,20130619,000000,92.144,92.781,91.697,91.716,64476,0
+ALGT.US,D,20130620,000000,91.094,91.094,88.625,89.167,134161,0
+ALGT.US,D,20130621,000000,89.486,89.737,86.799,89.184,239458,0
+ALGT.US,D,20130624,000000,88.398,91.44,87.472,90.417,115423,0
+ALGT.US,D,20130625,000000,90.94,93.739,90.851,93.182,96385,0
+ALGT.US,D,20130626,000000,93.978,94.914,91.159,91.706,212042,0
+ALGT.US,D,20130627,000000,92.404,92.586,90.459,92.135,104094,0
+ALGT.US,D,20130628,000000,92.106,93.72,91.513,92.653,194897,0
+ALGT.US,D,20130701,000000,93.702,95.919,92.744,93.919,134620,0
+ALGT.US,D,20130702,000000,94.166,94.511,92.921,93.799,100434,0
+ALGT.US,D,20130703,000000,93.645,94.598,93.486,93.938,20505,0
+ALGT.US,D,20130705,000000,95.417,95.618,93.055,93.486,79752,0
+ALGT.US,D,20130708,000000,93.533,94.71,92.663,92.744,107691,0
+ALGT.US,D,20130709,000000,90.74,90.824,85.55,86.091,413526,0
+ALGT.US,D,20130710,000000,86.309,86.486,85.469,86.021,183232,0
+ALGT.US,D,20130711,000000,86.415,87.999,85.724,87.832,155296,0
+ALGT.US,D,20130712,000000,87.897,88.547,86.45,86.649,209441,0
+ALGT.US,D,20130715,000000,86.949,90.228,86.697,89.818,206358,0
+ALGT.US,D,20130716,000000,89.612,90.6,88.677,90.12,85948,0
+ALGT.US,D,20130717,000000,90.454,92.653,90.13,92.468,126796,0
+ALGT.US,D,20130718,000000,92.82,93.295,91.495,92.69,79815,0
+ALGT.US,D,20130719,000000,92.643,92.643,91.104,92.071,100137,0
+ALGT.US,D,20130722,000000,91.476,93.789,91.168,93.458,106833,0
+ALGT.US,D,20130723,000000,94.156,94.156,79.892,82.609,524528,0
+ALGT.US,D,20130724,000000,83.293,83.983,80.449,81.204,335990,0
+ALGT.US,D,20130725,000000,81.082,82.27,79.603,81.974,303308,0
+ALGT.US,D,20130726,000000,81.515,83.537,80.767,83.362,149605,0
+ALGT.US,D,20130729,000000,83.232,85.058,82.164,84.647,155812,0
+ALGT.US,D,20130730,000000,85.008,86.091,84.417,85.914,167727,0
+ALGT.US,D,20130731,000000,86.003,86.686,85.008,85.13,163247,0
+ALGT.US,D,20130801,000000,85.426,86.277,84.534,85.672,89072,0
+ALGT.US,D,20130802,000000,85.41,86.178,84.164,85.513,105528,0
+ALGT.US,D,20130805,000000,85.705,86.336,85.705,86.013,109011,0
+ALGT.US,D,20130806,000000,86.021,86.021,84.771,85.672,57959,0
+ALGT.US,D,20130807,000000,85.585,85.897,84.391,85.594,84749,0
+ALGT.US,D,20130808,000000,85.672,86.268,84.639,85.479,103793,0
+ALGT.US,D,20130809,000000,85.698,85.847,84.736,85.558,140560,0
+ALGT.US,D,20130812,000000,85.33,85.811,84.447,85.34,54062,0
+ALGT.US,D,20130813,000000,85.497,86.021,81.301,83.59,130914,0
+ALGT.US,D,20130814,000000,83.162,83.285,81.344,82.542,123697,0
+ALGT.US,D,20130815,000000,83.572,83.572,80.784,83.091,153155,0
+ALGT.US,D,20130816,000000,82.708,84.194,82.418,82.662,45104,0
+ALGT.US,D,20130819,000000,82.662,83.187,81.16,82.008,99074,0
+ALGT.US,D,20130820,000000,82.113,83.747,82.113,83.119,71271,0
+ALGT.US,D,20130821,000000,83.162,83.729,81.535,82.568,61608,0
+ALGT.US,D,20130822,000000,82.81,84.317,82.559,84.115,34982,0
+ALGT.US,D,20130823,000000,84.195,84.904,82.325,83.442,53577,0
+ALGT.US,D,20130826,000000,83.686,84.343,82.69,83.929,43309,0
+ALGT.US,D,20130827,000000,82.839,83.302,80.75,82.639,87333,0
+ALGT.US,D,20130828,000000,82.762,82.762,80.663,81.515,54541,0
+ALGT.US,D,20130829,000000,81.614,83.922,81.525,83.232,38925,0
+ALGT.US,D,20130830,000000,82.907,83.59,82.609,82.619,102257,0
+ALGT.US,D,20130903,000000,83.346,83.843,81.335,81.856,75399,0
+ALGT.US,D,20130904,000000,82.113,83.372,81.666,82.698,100872,0
+ALGT.US,D,20130905,000000,82.629,83.608,81.525,82.789,43943,0
+ALGT.US,D,20130906,000000,82.898,82.898,79.795,81.491,91080,0
+ALGT.US,D,20130909,000000,82.008,84.124,81.082,83.643,134964,0
+ALGT.US,D,20130910,000000,84.186,86.493,82.341,86.405,65150,0
+ALGT.US,D,20130911,000000,86.013,86.534,84.905,85.914,54991,0
+ALGT.US,D,20130912,000000,85.479,86.327,83.938,84.388,53088,0
+ALGT.US,D,20130913,000000,84.856,86.277,83.872,86.021,95444,0
+ALGT.US,D,20130916,000000,86.744,86.936,85.383,86.056,103929,0
+ALGT.US,D,20130917,000000,86.415,87.226,85.897,87.226,57355,0
+ALGT.US,D,20130918,000000,86.976,89.112,86.501,88.732,82471,0
+ALGT.US,D,20130919,000000,88.571,90.388,87.596,90.031,147798,0
+ALGT.US,D,20130920,000000,90.049,90.6,85.459,85.594,270600,0
+ALGT.US,D,20130923,000000,85,85.168,82.839,85,120737,0
+ALGT.US,D,20130924,000000,85.13,88.66,84.656,88.172,165752,0
+ALGT.US,D,20130925,000000,88.155,89.72,86.56,88.554,68246,0
+ALGT.US,D,20130926,000000,88.434,90.468,87.413,90.211,83506,0
+ALGT.US,D,20130927,000000,89.602,93.383,89.388,92.735,182332,0
+ALGT.US,D,20130930,000000,92.011,92.772,90.29,92.096,128004,0
+ALGT.US,D,20131001,000000,92.366,94.511,90.733,93.665,81104,0
+ALGT.US,D,20131002,000000,93.374,93.57,90.511,90.777,94033,0
+ALGT.US,D,20131003,000000,90.379,90.696,88.808,89.845,112216,0
+ALGT.US,D,20131004,000000,89.388,90.454,89.27,89.694,104323,0
+ALGT.US,D,20131007,000000,89.2,90.255,88.093,88.904,99864,0
+ALGT.US,D,20131008,000000,89.175,89.71,85.758,86.486,101005,0
+ALGT.US,D,20131009,000000,86.51,86.886,84.525,85.021,161508,0
+ALGT.US,D,20131010,000000,86.028,87.25,85.049,85.837,142834,0
+ALGT.US,D,20131011,000000,85.905,87.394,85.183,87.241,111878,0
+ALGT.US,D,20131014,000000,87.112,91.003,86.405,90.281,153002,0
+ALGT.US,D,20131015,000000,89.79,90.815,87.772,88.469,102379,0
+ALGT.US,D,20131016,000000,88.969,90.669,87.916,90.236,91740,0
+ALGT.US,D,20131017,000000,90.478,92.025,90.306,91.991,109700,0
+ALGT.US,D,20131018,000000,93.127,93.645,92.56,93.411,150996,0
+ALGT.US,D,20131021,000000,93.449,94.034,92.68,93.523,59599,0
+ALGT.US,D,20131022,000000,94.961,95.782,93.295,93.909,126973,0
+ALGT.US,D,20131023,000000,94.273,95.216,91.59,93.098,140722,0
+ALGT.US,D,20131024,000000,93.468,94.23,90.407,92.521,154083,0
+ALGT.US,D,20131025,000000,92.885,94.21,91.617,93.127,71817,0
+ALGT.US,D,20131028,000000,94.875,94.875,92.45,92.735,62229,0
+ALGT.US,D,20131029,000000,93.315,94.034,91.955,93.081,77785,0
+ALGT.US,D,20131030,000000,93.391,93.928,90.915,92.82,56736,0
+ALGT.US,D,20131031,000000,92.663,92.921,90.833,91.149,82668,0
+ALGT.US,D,20131101,000000,90.352,92.719,90.352,92.283,95168,0
+ALGT.US,D,20131104,000000,92.744,93.627,91.259,92.283,126157,0
+ALGT.US,D,20131105,000000,91.633,94.663,91.33,94.201,72639,0
+ALGT.US,D,20131106,000000,94.428,94.578,92.144,92.45,74811,0
+ALGT.US,D,20131107,000000,92.56,92.921,91.302,91.642,83620,0
+ALGT.US,D,20131108,000000,91.562,94.399,91.562,92.848,65087,0
+ALGT.US,D,20131111,000000,92.624,93.89,91.835,92.228,44243,0
+ALGT.US,D,20131112,000000,92.025,97.676,92.025,94.23,92426,0
+ALGT.US,D,20131113,000000,93.43,94.247,89.985,93.78,75381,0
+ALGT.US,D,20131114,000000,93.72,93.72,91.981,92.921,38554,0
+ALGT.US,D,20131115,000000,93.089,94.501,91.706,94.06,48957,0
+ALGT.US,D,20131118,000000,94.691,95.84,92.477,92.569,52504,0
+ALGT.US,D,20131119,000000,91.936,95.716,91.936,93.117,83200,0
+ALGT.US,D,20131120,000000,93.146,93.807,91.88,92.791,48957,0
+ALGT.US,D,20131121,000000,92.921,94.409,92.753,93.873,52277,0
+ALGT.US,D,20131122,000000,94.166,96.845,93.76,96.191,88391,0
+ALGT.US,D,20131125,000000,96.893,99.74,96.345,99.316,88540,0
+ALGT.US,D,20131126,000000,99.74,99.74,96.883,98.342,79389,0
+ALGT.US,D,20131127,000000,98.726,99.7,97.201,99.64,63830,0
+ALGT.US,D,20131129,000000,100.27,100.32,96.21,96.767,60526,0
+ALGT.US,D,20131202,000000,97.02,98.46,96.424,96.971,76754,0
+ALGT.US,D,20131203,000000,98.52,98.667,94.389,95.104,79194,0
+ALGT.US,D,20131204,000000,94.817,95.236,92.7,93.826,56168,0
+ALGT.US,D,20131205,000000,93.561,94.663,92.885,94.096,74927,0
+ALGT.US,D,20131206,000000,94.419,94.942,93.645,94.237,45415,0
+ALGT.US,D,20131209,000000,94.21,94.827,93.324,94.273,66565,0
+ALGT.US,D,20131210,000000,93.081,95.245,93.081,93.89,86593,0
+ALGT.US,D,20131211,000000,91.743,94.933,91.743,92.727,81531,0
+ALGT.US,D,20131212,000000,93.073,94.799,92.43,93.589,78260,0
+ALGT.US,D,20131213,000000,94.034,95.026,92.45,93.789,70290,0
+ALGT.US,D,20131216,000000,93.259,95.417,93.259,95.161,57117,0
+ALGT.US,D,20131217,000000,95.207,97.221,94.301,96.25,113676,0
+ALGT.US,D,20131218,000000,96.113,97.057,95.124,96.325,75261,0
+ALGT.US,D,20131219,000000,95.936,96.298,93.77,94.196,62048,0
+ALGT.US,D,20131220,000000,94.625,95.927,94.096,95.066,196025,0
+ALGT.US,D,20131223,000000,95.457,96.863,93.928,95.197,112442,0
+ALGT.US,D,20131224,000000,95.007,95.993,93.305,95.17,53670,0
+ALGT.US,D,20131226,000000,95.37,96.365,94.361,96.21,74969,0
+ALGT.US,D,20131227,000000,96.622,96.622,92.001,93.064,85454,0
+ALGT.US,D,20131230,000000,92.735,94.923,92.531,93.978,57564,0
+ALGT.US,D,20131231,000000,94.176,94.644,92.885,94.146,63498,0
+ALGT.US,D,20140102,000000,94.042,96.162,93.789,94.463,78438,0
+ALGT.US,D,20140103,000000,94.529,97.745,93.77,97.01,114212,0
+ALGT.US,D,20140106,000000,97.317,98.223,93.751,94.428,118041,0
+ALGT.US,D,20140107,000000,94.799,95.772,93.607,94.351,107627,0
+ALGT.US,D,20140108,000000,95.734,95.734,91.917,93.468,172696,0
+ALGT.US,D,20140109,000000,90.624,93.78,89.406,90.824,239781,0
+ALGT.US,D,20140110,000000,90.326,92.868,89.29,92.586,186693,0
+ALGT.US,D,20140113,000000,92.063,93.523,90.634,92.106,112108,0
+ALGT.US,D,20140114,000000,92.266,93.361,91.523,93.055,115020,0
+ALGT.US,D,20140115,000000,92.986,93.77,91.58,92.46,82652,0
+ALGT.US,D,20140116,000000,92.035,92.921,90.335,91.057,114596,0
+ALGT.US,D,20140117,000000,91.204,92.385,90.777,92.08,186919,0
+ALGT.US,D,20140121,000000,93.098,93.968,92.468,92.876,122072,0
+ALGT.US,D,20140122,000000,93.231,95.207,92.69,94.875,81085,0
+ALGT.US,D,20140123,000000,94.126,95.255,93.315,94.644,93067,0
+ALGT.US,D,20140124,000000,93.807,95.036,92.624,93.383,103371,0
+ALGT.US,D,20140127,000000,93.136,94.663,89.97,90.966,90717,0
+ALGT.US,D,20140128,000000,90.877,92.634,90.468,91.532,77162,0
+ALGT.US,D,20140129,000000,90.138,92.43,86.925,88.934,163960,0
+ALGT.US,D,20140130,000000,80.376,81.566,72.493,81.256,839510,0
+ALGT.US,D,20140131,000000,80.362,82.988,80.335,81.314,305297,0
+ALGT.US,D,20140203,000000,81.519,81.852,78.479,80.316,299419,0
+ALGT.US,D,20140204,000000,80.941,80.941,78.901,80.084,174702,0
+ALGT.US,D,20140205,000000,78.781,79.941,78.021,79.175,266132,0
+ALGT.US,D,20140206,000000,79.558,81.443,79.048,80.721,184549,0
+ALGT.US,D,20140207,000000,81.085,83.477,80.362,81.969,175930,0
+ALGT.US,D,20140210,000000,82.252,82.252,80.484,81.461,137212,0
+ALGT.US,D,20140211,000000,81.256,82.775,81.18,82.522,118197,0
+ALGT.US,D,20140212,000000,82.979,83.139,81.877,82.13,90819,0
+ALGT.US,D,20140213,000000,80.941,83.566,80.941,83.556,174687,0
+ALGT.US,D,20140214,000000,83.612,85.649,82.407,84.764,124135,0
+ALGT.US,D,20140218,000000,84.852,85.112,83.039,83.092,85653,0
+ALGT.US,D,20140219,000000,82.728,84.37,81.826,82.784,104808,0
+ALGT.US,D,20140220,000000,83.34,85.076,82.553,84.558,84032,0
+ALGT.US,D,20140221,000000,84.987,86.916,84.086,86.058,114889,0
+ALGT.US,D,20140224,000000,85.825,86.666,85.174,85.718,97970,0
+ALGT.US,D,20140225,000000,87.279,92.071,85.44,90.564,184684,0
+ALGT.US,D,20140226,000000,90.786,91.476,86.611,90.669,98662,0
+ALGT.US,D,20140227,000000,91.066,91.302,88.728,88.852,78290,0
+ALGT.US,D,20140228,000000,89.184,89.977,88.075,88.629,249157,0
+ALGT.US,D,20140303,000000,88.353,90.091,88.067,88.271,233650,0
+ALGT.US,D,20140304,000000,90.163,93.182,89.574,92.144,247349,0
+ALGT.US,D,20140305,000000,91.936,91.936,89.729,90.74,173274,0
+ALGT.US,D,20140306,000000,93.58,97.666,93.117,96.941,207278,0
+ALGT.US,D,20140307,000000,92.921,98.558,92.921,97.572,157479,0
+ALGT.US,D,20140310,000000,97.637,99.008,96.424,97.201,185436,0
+ALGT.US,D,20140311,000000,97.02,98.978,96.375,97.716,255728,0
+ALGT.US,D,20140312,000000,97.268,98.558,96.365,97.775,155483,0
+ALGT.US,D,20140313,000000,98.223,98.223,93.655,95.678,208452,0
+ALGT.US,D,20140314,000000,96.375,96.508,94.817,96.22,224152,0
+ALGT.US,D,20140317,000000,96.787,98.806,95.514,98.38,160124,0
+ALGT.US,D,20140318,000000,98.707,100.38,98.51,98.988,103384,0
+ALGT.US,D,20140319,000000,98.905,99.465,96.661,97.473,125047,0
+ALGT.US,D,20140320,000000,97.572,99.237,96.355,98.558,125322,0
+ALGT.US,D,20140321,000000,98.332,99.107,96.047,96.489,140364,0
+ALGT.US,D,20140324,000000,95.87,97.814,95.58,97.142,101702,0
+ALGT.US,D,20140325,000000,97.473,98.998,96.21,97.804,86467,0
+ALGT.US,D,20140326,000000,98.796,98.796,96.29,96.298,102254,0
+ALGT.US,D,20140327,000000,95.831,97.434,94.616,97,122437,0
+ALGT.US,D,20140328,000000,97.211,99.336,96.143,96.854,74300,0
+ALGT.US,D,20140331,000000,98.303,100.32,97.582,99.95,103246,0
+ALGT.US,D,20140401,000000,100.14,103.08,99.65,102.74,115335,0
+ALGT.US,D,20140402,000000,102.97,104.49,101.79,102.31,141933,0
+ALGT.US,D,20140403,000000,102.24,103.26,100.08,102.03,81244,0
+ALGT.US,D,20140404,000000,102.28,103.74,98.193,98.988,91252,0
+ALGT.US,D,20140407,000000,98.607,99.286,97.327,98.46,140054,0
+ALGT.US,D,20140408,000000,102.74,103.22,99.465,102.72,220946,0
+ALGT.US,D,20140409,000000,103.4,105.04,100.79,104.82,130459,0
+ALGT.US,D,20140410,000000,105.11,105.49,101.86,102.92,92897,0
+ALGT.US,D,20140411,000000,102.14,105.68,100.85,101.75,126698,0
+ALGT.US,D,20140414,000000,100.43,103.01,99.74,101.4,73248,0
+ALGT.US,D,20140415,000000,100.65,102.08,98.312,101.3,170055,0
+ALGT.US,D,20140416,000000,101.76,104.39,99.93,103.97,87648,0
+ALGT.US,D,20140417,000000,103.96,104.25,101.82,103.52,85860,0
+ALGT.US,D,20140421,000000,103.5,105.43,102.31,103.75,35373,0
+ALGT.US,D,20140422,000000,104.76,107.32,103.45,105.87,100772,0
+ALGT.US,D,20140423,000000,107.15,107.69,105.41,106.74,132340,0
+ALGT.US,D,20140424,000000,108.25,110.12,103.59,106.6,189882,0
+ALGT.US,D,20140425,000000,106.18,106.29,103.7,104.38,122192,0
+ALGT.US,D,20140428,000000,104.51,106.23,102.78,104.31,125643,0
+ALGT.US,D,20140429,000000,104.75,104.79,102.15,103.77,97859,0
+ALGT.US,D,20140430,000000,103.05,105.39,103.05,104.88,81511,0
+ALGT.US,D,20140501,000000,105.02,105.74,103.35,104.09,134017,0
+ALGT.US,D,20140502,000000,104.26,105.86,103.57,104.8,122735,0
+ALGT.US,D,20140505,000000,104.03,105.56,103.08,104.1,102903,0
+ALGT.US,D,20140506,000000,104.28,104.9,102.36,102.85,100355,0
+ALGT.US,D,20140507,000000,103.15,103.28,101.1,103.25,94738,0
+ALGT.US,D,20140508,000000,103.39,104.69,102.18,102.83,112622,0
+ALGT.US,D,20140509,000000,103.01,103.78,101.82,103.41,67452,0
+ALGT.US,D,20140512,000000,103.45,106.15,103.45,105.81,103216,0
+ALGT.US,D,20140513,000000,104.71,106.17,104.71,104.85,96953,0
+ALGT.US,D,20140514,000000,105.03,105.03,101.37,102.15,142592,0
+ALGT.US,D,20140515,000000,101.72,103.55,100.14,102.89,127744,0
+ALGT.US,D,20140516,000000,102.55,103.43,101.58,103.32,60487,0
+ALGT.US,D,20140519,000000,103.13,105.36,102.81,104.85,107423,0
+ALGT.US,D,20140520,000000,104.38,105.09,101.83,102.76,77792,0
+ALGT.US,D,20140521,000000,102.99,104.09,101.75,102.86,95487,0
+ALGT.US,D,20140522,000000,103.01,104.25,102.58,103.78,88206,0
+ALGT.US,D,20140523,000000,103.98,106.34,102.83,104.37,123931,0
+ALGT.US,D,20140527,000000,104.31,105.7,104.31,105.35,91503,0
+ALGT.US,D,20140528,000000,104.93,105.25,102.78,104.19,216701,0
+ALGT.US,D,20140529,000000,104.85,105.68,102.37,103.73,155688,0
+ALGT.US,D,20140530,000000,103.64,104.15,102.03,102.68,247856,0
+ALGT.US,D,20140602,000000,102.77,106.71,102.53,106.35,131928,0
+ALGT.US,D,20140603,000000,106.22,107.71,104.97,105.91,165471,0
+ALGT.US,D,20140604,000000,105.68,107.69,105.19,106.79,104395,0
+ALGT.US,D,20140605,000000,106.85,108.21,105.45,107.78,109123,0
+ALGT.US,D,20140606,000000,108.28,111.27,107.63,110.75,134425,0
+ALGT.US,D,20140609,000000,110.41,111.25,109.92,110.25,101277,0
+ALGT.US,D,20140610,000000,110.18,110.76,110.06,110.12,105054,0
+ALGT.US,D,20140611,000000,109.62,109.62,107.18,107.76,81030,0
+ALGT.US,D,20140612,000000,107.19,107.52,101.93,102.7,133548,0
+ALGT.US,D,20140613,000000,102.71,105.1,102.35,103.89,88321,0
+ALGT.US,D,20140616,000000,103.2,104.17,101.03,101.46,108910,0
+ALGT.US,D,20140617,000000,101.12,102.8,101.05,101.76,104737,0
+ALGT.US,D,20140618,000000,102.13,103.28,100.82,102.99,110504,0
+ALGT.US,D,20140619,000000,102.43,105.74,102.43,105.64,195340,0
+ALGT.US,D,20140620,000000,105.77,106.04,103.69,104.81,343149,0
+ALGT.US,D,20140623,000000,104.59,105.12,102.7,104.39,96458,0
+ALGT.US,D,20140624,000000,104.44,106.48,103.69,104.03,148499,0
+ALGT.US,D,20140625,000000,103.69,105.89,103.41,105.68,133201,0
+ALGT.US,D,20140626,000000,106.16,106.74,104.5,105.44,104404,0
+ALGT.US,D,20140627,000000,104.72,107.25,104.47,106.79,230688,0
+ALGT.US,D,20140630,000000,107.13,107.37,104.31,105.14,139504,0
+ALGT.US,D,20140701,000000,105.61,108.28,105.11,107.59,96285,0
+ALGT.US,D,20140702,000000,107.15,107.15,104.19,104.77,82429,0
+ALGT.US,D,20140703,000000,105.29,106.25,104.77,105.05,49006,0
+ALGT.US,D,20140707,000000,105.06,105.58,103.18,103.57,117516,0
+ALGT.US,D,20140708,000000,103.68,106.22,101.61,105.91,145387,0
+ALGT.US,D,20140709,000000,106.79,109.06,106.35,108.89,148680,0
+ALGT.US,D,20140710,000000,107.54,110.06,107.18,109.32,101381,0
+ALGT.US,D,20140711,000000,108.84,110.2,108.46,108.74,41620,0
+ALGT.US,D,20140714,000000,110.01,110.01,107.59,107.85,73781,0
+ALGT.US,D,20140715,000000,108.24,109.49,107.15,109.26,79696,0
+ALGT.US,D,20140716,000000,110.09,110.45,107.54,107.99,60476,0
+ALGT.US,D,20140717,000000,109.06,109.39,105.41,105.71,118906,0
+ALGT.US,D,20140718,000000,105.45,108.39,105.45,107.86,100455,0
+ALGT.US,D,20140721,000000,108.93,109.17,106.5,108.31,81270,0
+ALGT.US,D,20140722,000000,108.93,109.39,108.24,109.24,93252,0
+ALGT.US,D,20140723,000000,108.94,112.16,108.94,111.48,112036,0
+ALGT.US,D,20140724,000000,107.01,108.99,102.62,103.49,231541,0
+ALGT.US,D,20140725,000000,103.2,106.52,103.2,105.57,162061,0
+ALGT.US,D,20140728,000000,105.97,106.1,104.59,105.34,140555,0
+ALGT.US,D,20140729,000000,105.48,106.65,104.67,105.39,110455,0
+ALGT.US,D,20140730,000000,106.29,108.01,105.36,106.19,146486,0
+ALGT.US,D,20140731,000000,106.83,106.83,104.99,105.14,116013,0
+ALGT.US,D,20140801,000000,105.68,106.24,103.41,105.54,115675,0
+ALGT.US,D,20140804,000000,106.06,106.21,103.69,104.96,111421,0
+ALGT.US,D,20140805,000000,104.3,107.08,103.89,104.76,116071,0
+ALGT.US,D,20140806,000000,104.66,107.39,103.58,106.64,137840,0
+ALGT.US,D,20140807,000000,107,107.2,104.59,105.36,117711,0
+ALGT.US,D,20140808,000000,105.49,107.75,103.87,107.11,137710,0
+ALGT.US,D,20140811,000000,107.58,109.31,106.18,109,124472,0
+ALGT.US,D,20140812,000000,108.47,110.06,108.03,108.56,87743,0
+ALGT.US,D,20140813,000000,107.21,109.9,107.21,109.89,68434,0
+ALGT.US,D,20140814,000000,110.01,110.72,108.86,110.53,93016,0
+ALGT.US,D,20140815,000000,111.58,112.53,108.02,110.24,99327,0
+ALGT.US,D,20140818,000000,111.41,113.57,111.34,113.18,72360,0
+ALGT.US,D,20140819,000000,113.6,114.64,112.59,113.44,150110,0
+ALGT.US,D,20140820,000000,112.9,114.55,112.87,113.74,179411,0
+ALGT.US,D,20140821,000000,113.52,113.52,111.01,111.55,177156,0
+ALGT.US,D,20140822,000000,111.2,112.77,110.72,112.39,182998,0
+ALGT.US,D,20140825,000000,112.72,113.15,111.84,112.63,99620,0
+ALGT.US,D,20140826,000000,112.88,113.1,110.56,111.11,88412,0
+ALGT.US,D,20140827,000000,110.88,112.61,110.17,110.9,114108,0
+ALGT.US,D,20140828,000000,110.54,111.61,109.24,110.13,89760,0
+ALGT.US,D,20140829,000000,110.72,110.72,108.81,109.71,87644,0
+ALGT.US,D,20140902,000000,110.18,113.51,109.69,113.28,159612,0
+ALGT.US,D,20140903,000000,113.14,113.14,110.48,112.68,102295,0
+ALGT.US,D,20140904,000000,113.22,114.54,111.52,111.89,91450,0
+ALGT.US,D,20140905,000000,111.48,113.03,110.23,112.56,60229,0
+ALGT.US,D,20140908,000000,112.81,113.24,112.05,113.04,82314,0
+ALGT.US,D,20140909,000000,112.59,113.14,111.95,112.32,73790,0
+ALGT.US,D,20140910,000000,112.74,113.72,111.32,113.18,49766,0
+ALGT.US,D,20140911,000000,112.18,113.91,111.25,112.54,104973,0
+ALGT.US,D,20140912,000000,113.19,114.79,111.54,112.28,138073,0
+ALGT.US,D,20140915,000000,112.53,114.74,110.57,110.72,133994,0
+ALGT.US,D,20140916,000000,109.87,111.34,108.85,110.56,101174,0
+ALGT.US,D,20140917,000000,110.57,111.74,109.76,111.66,122700,0
+ALGT.US,D,20140918,000000,111.73,112.61,111.55,112.25,96338,0
+ALGT.US,D,20140919,000000,112.4,113.53,111.01,111.41,229676,0
+ALGT.US,D,20140922,000000,111.46,111.61,110.9,111.15,121628,0
+ALGT.US,D,20140923,000000,111.16,111.73,109.43,110.49,263287,0
+ALGT.US,D,20140924,000000,109.78,112.58,109.78,111.94,170690,0
+ALGT.US,D,20140925,000000,111.94,112.3,110.17,110.41,194463,0
+ALGT.US,D,20140926,000000,111.04,111.53,109.78,110.89,97086,0
+ALGT.US,D,20140929,000000,109.94,110.72,109.56,110.17,47291,0
+ALGT.US,D,20140930,000000,110.51,111.61,109.89,110.41,174795,0
+ALGT.US,D,20141001,000000,110.05,110.05,106.98,108.05,144592,0
+ALGT.US,D,20141002,000000,107.78,109.38,106.41,107.37,245322,0
+ALGT.US,D,20141003,000000,109.09,110.09,108.17,109.01,168835,0
+ALGT.US,D,20141006,000000,109.36,110.03,106.1,106.17,138275,0
+ALGT.US,D,20141007,000000,105.66,106.85,103.63,103.84,216212,0
+ALGT.US,D,20141008,000000,103.09,103.37,98.46,98.895,752978,0
+ALGT.US,D,20141009,000000,98.52,98.825,96.951,97.785,173648,0
+ALGT.US,D,20141010,000000,97.113,99.286,96.592,97.327,250485,0
+ALGT.US,D,20141013,000000,97.873,98.263,93.332,93.834,252139,0
+ALGT.US,D,20141014,000000,94.78,98.845,94.166,97.473,160509,0
+ALGT.US,D,20141015,000000,95.742,100.38,95.304,99.56,202178,0
+ALGT.US,D,20141016,000000,97.592,101.61,97.592,100.75,119842,0
+ALGT.US,D,20141017,000000,100.84,102.29,99.426,100.03,88424,0
+ALGT.US,D,20141020,000000,100.1,105.38,100.04,105.24,230855,0
+ALGT.US,D,20141021,000000,106.2,108.25,104.85,108.01,136369,0
+ALGT.US,D,20141022,000000,108.31,108.91,106.21,107.43,124054,0
+ALGT.US,D,20141023,000000,108.24,110.58,106.36,108.8,260670,0
+ALGT.US,D,20141024,000000,108.91,109.74,107.35,109.04,169274,0
+ALGT.US,D,20141027,000000,108.95,112.37,108.42,112.14,213946,0
+ALGT.US,D,20141028,000000,112.58,115.77,111.48,115.41,190927,0
+ALGT.US,D,20141029,000000,115.15,116.03,113.16,115.16,134923,0
+ALGT.US,D,20141030,000000,115.01,116.03,113.14,114.96,144674,0
+ALGT.US,D,20141031,000000,117.36,119.73,116.05,119.15,170872,0
+ALGT.US,D,20141103,000000,119.03,120.6,118.16,120.18,162947,0
+ALGT.US,D,20141104,000000,120.38,123.81,120.1,122.62,255432,0
+ALGT.US,D,20141105,000000,123.96,123.96,120.48,120.84,160266,0
+ALGT.US,D,20141106,000000,121.46,122.2,119.92,121.45,216662,0
+ALGT.US,D,20141107,000000,121.43,121.43,119.55,120.23,149754,0
+ALGT.US,D,20141110,000000,120.01,122.63,118.19,122.35,230191,0
+ALGT.US,D,20141111,000000,122.65,123.4,120.52,121.28,206196,0
+ALGT.US,D,20141112,000000,120.84,121.62,119.14,119.6,208962,0
+ALGT.US,D,20141113,000000,120.29,121.07,118.69,119.03,136498,0
+ALGT.US,D,20141114,000000,118.6,120.22,117.46,117.75,144008,0
+ALGT.US,D,20141117,000000,118.35,120.23,117.27,117.41,181568,0
+ALGT.US,D,20141118,000000,118.36,121.13,117.91,120.46,165021,0
+ALGT.US,D,20141119,000000,120.55,120.77,117.67,118.86,118660,0
+ALGT.US,D,20141120,000000,118.49,118.9,117.01,118.36,77839,0
+ALGT.US,D,20141121,000000,119.85,119.85,117.06,118.33,111697,0
+ALGT.US,D,20141124,000000,119.15,120.61,118.52,120.48,137923,0
+ALGT.US,D,20141125,000000,121.15,121.79,118.74,120.47,78284,0
+ALGT.US,D,20141126,000000,120.53,121.08,119.81,120.19,80280,0
+ALGT.US,D,20141128,000000,124.11,128.67,124.03,125.22,119577,0
+ALGT.US,D,20141201,000000,125.01,126.42,122.96,124.03,162305,0
+ALGT.US,D,20141202,000000,125.45,127.34,123,124.76,217209,0
+ALGT.US,D,20141203,000000,124.07,126.04,123.95,125.34,124015,0
+ALGT.US,D,20141204,000000,126.03,129.87,123.65,128.64,259872,0
+ALGT.US,D,20141205,000000,129.91,130.91,126.34,127.28,174008,0
+ALGT.US,D,20141208,000000,128.12,130.33,126.31,128.11,139201,0
+ALGT.US,D,20141209,000000,126.44,126.44,122.08,123.99,214742,0
+ALGT.US,D,20141210,000000,122.8,125.22,119.6,120,183265,0
+ALGT.US,D,20141211,000000,120.77,123.68,120.75,122.14,128047,0
+ALGT.US,D,20141212,000000,121.44,121.93,120.29,121,122513,0
+ALGT.US,D,20141215,000000,122.35,123.39,120.25,122.2,144764,0
+ALGT.US,D,20141216,000000,122.6,123.52,120.29,123.24,202439,0
+ALGT.US,D,20141217,000000,124.84,130.33,124.34,129.56,299276,0
+ALGT.US,D,20141218,000000,129.71,130.35,128.25,129.04,144704,0
+ALGT.US,D,20141219,000000,128.43,130.05,126.51,127.05,235940,0
+ALGT.US,D,20141222,000000,127.52,129.7,126.97,129.23,136536,0
+ALGT.US,D,20141223,000000,128.95,129.58,127.15,127.99,170758,0
+ALGT.US,D,20141224,000000,128,131.61,128,131.15,104369,0
+ALGT.US,D,20141226,000000,131.2,131.98,129.92,131.77,138346,0
+ALGT.US,D,20141229,000000,131.54,133.65,130.45,132.46,167676,0
+ALGT.US,D,20141230,000000,133.82,134.64,131.95,134.1,104179,0
+ALGT.US,D,20141231,000000,134.73,138.35,134.31,136.7,279898,0
+ALGT.US,D,20150102,000000,138.11,138.74,134.01,136.27,186823,0
+ALGT.US,D,20150105,000000,134.17,136.67,134.03,135.17,176603,0
+ALGT.US,D,20150106,000000,135.96,136,131.42,134.43,190450,0
+ALGT.US,D,20150107,000000,135.05,136.5,132.63,136.38,174559,0
+ALGT.US,D,20150108,000000,137.67,142.94,137.67,141.23,275903,0
+ALGT.US,D,20150109,000000,141.61,143.29,139.88,141.06,199353,0
+ALGT.US,D,20150112,000000,141.87,142.54,139.25,140.37,157113,0
+ALGT.US,D,20150113,000000,142.12,148.45,141.43,143.96,206252,0
+ALGT.US,D,20150114,000000,142.57,145.68,139.53,141.95,195367,0
+ALGT.US,D,20150115,000000,144.65,148.89,142.6,146.18,274348,0
+ALGT.US,D,20150116,000000,148.83,148.83,144.68,148.45,189089,0
+ALGT.US,D,20150120,000000,149.49,155.84,149.49,155.83,273863,0
+ALGT.US,D,20150121,000000,152.87,158.72,152.87,155.63,486937,0
+ALGT.US,D,20150122,000000,158.77,159.69,156.64,158.09,339774,0
+ALGT.US,D,20150123,000000,158.04,158.76,156.4,158.46,234950,0
+ALGT.US,D,20150126,000000,158.46,161.4,157.14,161.26,155969,0
+ALGT.US,D,20150127,000000,160.23,166.35,158.7,165.89,240897,0
+ALGT.US,D,20150128,000000,166.8,168.5,159.81,160.57,436252,0
+ALGT.US,D,20150129,000000,161.41,164.57,157.86,164.31,257668,0
+ALGT.US,D,20150130,000000,162.64,167.29,159.18,164.83,331045,0
+ALGT.US,D,20150202,000000,163.92,164.16,158.27,163.47,244377,0
+ALGT.US,D,20150203,000000,163.21,164.32,157.71,158.08,294821,0
+ALGT.US,D,20150204,000000,158.22,163.87,158.08,162.76,185024,0
+ALGT.US,D,20150205,000000,163.67,163.67,159.24,161.65,163338,0
+ALGT.US,D,20150206,000000,160.87,163.71,159.66,160.89,158880,0
+ALGT.US,D,20150209,000000,159.93,160.6,157.45,159.43,94094,0
+ALGT.US,D,20150210,000000,160.66,163.71,160.26,162.81,129595,0
+ALGT.US,D,20150211,000000,162.32,165.92,161.88,165.07,142660,0
+ALGT.US,D,20150212,000000,165.66,167.4,163.11,165.96,123431,0
+ALGT.US,D,20150213,000000,164.73,165.32,161.71,162.24,144021,0
+ALGT.US,D,20150217,000000,161.81,163.71,158.03,158.96,125206,0
+ALGT.US,D,20150218,000000,158.96,160.73,157.45,160.67,161963,0
+ALGT.US,D,20150219,000000,163.63,165.29,162.45,164.19,167709,0
+ALGT.US,D,20150220,000000,164.83,168.24,163.77,168.04,103561,0
+ALGT.US,D,20150223,000000,168.8,170.97,166.06,169.39,153333,0
+ALGT.US,D,20150224,000000,168.54,171.67,167.93,171.48,101810,0
+ALGT.US,D,20150225,000000,172.44,172.44,164.47,165.02,114599,0
+ALGT.US,D,20150226,000000,165.03,168.1,164.21,167.81,101176,0
+ALGT.US,D,20150227,000000,166.51,169.54,165.59,166.97,152362,0
+ALGT.US,D,20150302,000000,167.27,171.03,166.63,170.09,121787,0
+ALGT.US,D,20150303,000000,169,170.52,166.72,169.81,139907,0
+ALGT.US,D,20150304,000000,168.66,169.5,167.1,168.29,101908,0
+ALGT.US,D,20150305,000000,168.49,173.03,167.28,172.78,136390,0
+ALGT.US,D,20150306,000000,172.42,173.28,169.01,169.49,165494,0
+ALGT.US,D,20150309,000000,170.29,174.9,170.09,174.14,154404,0
+ALGT.US,D,20150310,000000,173.96,176.24,170.85,174.63,147157,0
+ALGT.US,D,20150311,000000,174.64,175.51,173.08,174.96,139139,0
+ALGT.US,D,20150312,000000,175.12,179.83,173.44,178.26,178781,0
+ALGT.US,D,20150313,000000,178.25,179.84,176.19,177.51,137711,0
+ALGT.US,D,20150316,000000,177.51,179.57,176.26,178.41,204369,0
+ALGT.US,D,20150317,000000,178.12,179.94,176.98,179.7,222269,0
+ALGT.US,D,20150318,000000,179.79,181.39,175.31,176.66,197449,0
+ALGT.US,D,20150319,000000,177.33,179.7,175.78,176.39,164617,0
+ALGT.US,D,20150320,000000,177.66,178.36,174.58,177.25,266634,0
+ALGT.US,D,20150323,000000,178.41,179.51,175.57,178.76,194923,0
+ALGT.US,D,20150324,000000,178.02,179.77,176.03,177.46,119259,0
+ALGT.US,D,20150325,000000,179.36,179.36,171.04,171.81,109927,0
+ALGT.US,D,20150326,000000,169.79,172.88,166.31,171.4,91917,0
+ALGT.US,D,20150327,000000,172.03,177.5,172.03,175.25,93892,0
+ALGT.US,D,20150330,000000,175.51,178.37,174.53,177.53,90708,0
+ALGT.US,D,20150331,000000,177.2,177.51,172.71,175.11,129695,0
+ALGT.US,D,20150401,000000,174.26,174.28,163.08,163.63,227758,0
+ALGT.US,D,20150402,000000,164.69,167.32,146.95,147.41,552816,0
+ALGT.US,D,20150406,000000,149.33,154.59,148.46,151.72,594874,0
+ALGT.US,D,20150407,000000,151.52,153.62,149.8,152.27,218549,0
+ALGT.US,D,20150408,000000,153.47,156.55,152.56,154.3,328133,0
+ALGT.US,D,20150409,000000,154.48,155.42,151.58,153.55,227245,0
+ALGT.US,D,20150410,000000,154.66,154.66,151.35,153.2,158138,0
+ALGT.US,D,20150413,000000,152.52,157.14,152.52,153.99,136390,0
+ALGT.US,D,20150414,000000,154.11,154.7,152.25,153.12,198658,0
+ALGT.US,D,20150415,000000,154.03,155.06,152.31,152.99,175604,0
+ALGT.US,D,20150416,000000,153.27,156.69,152.98,153.39,125440,0
+ALGT.US,D,20150417,000000,152.77,153.92,151.77,152.39,128485,0
+ALGT.US,D,20150420,000000,153.73,154.75,151.43,153.77,156102,0
+ALGT.US,D,20150421,000000,154.36,155.04,152.88,153.86,158477,0
+ALGT.US,D,20150422,000000,155.65,155.65,152.59,152.85,185706,0
+ALGT.US,D,20150423,000000,155.14,155.44,149.37,152.11,211727,0
+ALGT.US,D,20150424,000000,152.11,153.99,149.91,153.1,154449,0
+ALGT.US,D,20150427,000000,152.09,153.7,146.77,149.61,189978,0
+ALGT.US,D,20150428,000000,149.32,152.16,145.91,149.72,180834,0
+ALGT.US,D,20150429,000000,149.43,149.53,142.33,145.33,143861,0
+ALGT.US,D,20150430,000000,144.81,146.56,139.35,140.02,249062,0
+ALGT.US,D,20150501,000000,140.18,144.9,140.01,143.68,225562,0
+ALGT.US,D,20150504,000000,145.35,147.17,143.36,145.62,285521,0
+ALGT.US,D,20150505,000000,144.91,147.02,141.16,142.45,185260,0
+ALGT.US,D,20150506,000000,145.42,145.42,140.03,144.15,189000,0
+ALGT.US,D,20150507,000000,143.57,148.43,142.24,147.57,169521,0
+ALGT.US,D,20150508,000000,148.62,151.47,147.61,149.74,210736,0
+ALGT.US,D,20150511,000000,149.8,153.49,149.8,152.35,137379,0
+ALGT.US,D,20150512,000000,151.62,152.3,150.16,151.16,141537,0
+ALGT.US,D,20150513,000000,151.95,153.12,149.6,149.95,130546,0
+ALGT.US,D,20150514,000000,150.56,152.28,149.02,151.76,113332,0
+ALGT.US,D,20150515,000000,151.08,152.74,150.28,151.47,138078,0
+ALGT.US,D,20150518,000000,151.08,152.56,150.7,151.83,117514,0
+ALGT.US,D,20150519,000000,152.38,152.49,148.86,150.1,187041,0
+ALGT.US,D,20150520,000000,150.81,150.81,142.73,143.48,240763,0
+ALGT.US,D,20150521,000000,143.21,146.7,142.49,145.09,197922,0
+ALGT.US,D,20150522,000000,145.31,147.68,142.47,143.67,65242,0
+ALGT.US,D,20150526,000000,143.8,143.8,137.78,139.21,148736,0
+ALGT.US,D,20150527,000000,140.04,141.58,137.75,141.03,102086,0
+ALGT.US,D,20150528,000000,140.65,140.84,138.66,140.74,105260,0
+ALGT.US,D,20150529,000000,140.36,143.91,140.16,143.61,157237,0
+ALGT.US,D,20150601,000000,143.45,147.68,141.78,146.87,183327,0
+ALGT.US,D,20150602,000000,145.34,146.83,144.13,144.94,169753,0
+ALGT.US,D,20150603,000000,145.68,149.83,144.99,149.6,131694,0
+ALGT.US,D,20150604,000000,150.51,152.17,150.38,151.15,223359,0
+ALGT.US,D,20150605,000000,151.45,151.91,149.55,151.27,156033,0
+ALGT.US,D,20150608,000000,150.69,150.69,145,146.19,215463,0
+ALGT.US,D,20150609,000000,143.24,148.28,140.23,145.1,202926,0
+ALGT.US,D,20150610,000000,144.65,149.91,144.65,148.53,174496,0
+ALGT.US,D,20150611,000000,149.13,149.63,146.79,148.04,91557,0
+ALGT.US,D,20150612,000000,147.44,151.17,146.7,150.69,134873,0
+ALGT.US,D,20150615,000000,149.29,151.62,146.01,149.09,154607,0
+ALGT.US,D,20150616,000000,149.52,153.41,148.41,152.76,168206,0
+ALGT.US,D,20150617,000000,152.39,153.75,151.67,153.28,124345,0
+ALGT.US,D,20150618,000000,155.4,162.59,154.31,162.33,256253,0
+ALGT.US,D,20150619,000000,162.29,165.9,161.59,163.67,229828,0
+ALGT.US,D,20150622,000000,165.11,165.26,161.44,163.68,222263,0
+ALGT.US,D,20150623,000000,163.68,165.67,160.84,163.33,128912,0
+ALGT.US,D,20150624,000000,163.33,164.22,160.78,162.76,129170,0
+ALGT.US,D,20150625,000000,163.56,167.35,163.21,164.73,257025,0
+ALGT.US,D,20150626,000000,164.72,165.36,163.32,163.75,241891,0
+ALGT.US,D,20150629,000000,162.45,165.48,160.31,160.46,171934,0
+ALGT.US,D,20150630,000000,161.42,165.3,161,162.22,166052,0
+ALGT.US,D,20150701,000000,164.55,164.77,159.62,161.59,239588,0
+ALGT.US,D,20150702,000000,162.53,163.71,160.45,161.57,162722,0
+ALGT.US,D,20150706,000000,160.8,166.4,160.49,165.84,262944,0
+ALGT.US,D,20150707,000000,165.98,167.89,163.73,166.83,187723,0
+ALGT.US,D,20150708,000000,166.87,173.96,164.33,173.67,229171,0
+ALGT.US,D,20150709,000000,173.99,176.83,171.44,172.19,280706,0
+ALGT.US,D,20150710,000000,173.42,177.6,173.42,177.22,300557,0
+ALGT.US,D,20150713,000000,179.82,181.93,177.85,178.39,203511,0
+ALGT.US,D,20150714,000000,177.84,180.58,175.33,176.45,304165,0
+ALGT.US,D,20150715,000000,175.3,182.93,174.24,180.45,193212,0
+ALGT.US,D,20150716,000000,181.48,184.82,179.07,183.26,183227,0
+ALGT.US,D,20150717,000000,183.01,186.08,182.24,185.12,194192,0
+ALGT.US,D,20150720,000000,186.46,186.72,182.54,185.16,285861,0
+ALGT.US,D,20150721,000000,184.69,186.62,182.08,185.81,201537,0
+ALGT.US,D,20150722,000000,186.5,189.37,185.94,186.95,273140,0
+ALGT.US,D,20150723,000000,187.97,190.5,185.36,186.99,218427,0
+ALGT.US,D,20150724,000000,187.13,190.1,184.5,186.11,131474,0
+ALGT.US,D,20150727,000000,185.2,186.91,183.12,185.51,145946,0
+ALGT.US,D,20150728,000000,185.42,189.66,184.22,189.19,200664,0
+ALGT.US,D,20150729,000000,189.27,191.34,186.91,187.54,231035,0
+ALGT.US,D,20150730,000000,191.52,201.37,187.4,193.42,562513,0
+ALGT.US,D,20150731,000000,192.75,196.52,191.52,194.02,221385,0
+ALGT.US,D,20150803,000000,196.68,204.54,194.71,200.51,337070,0
+ALGT.US,D,20150804,000000,199.79,201.23,197.34,200.7,169850,0
+ALGT.US,D,20150805,000000,201.8,209.45,201.63,208.68,260534,0
+ALGT.US,D,20150806,000000,208.68,212.2,202.9,204.27,231493,0
+ALGT.US,D,20150807,000000,203.34,205.44,200.39,200.64,219849,0
+ALGT.US,D,20150810,000000,202.49,205.52,198.86,202.46,194739,0
+ALGT.US,D,20150811,000000,201.57,209.96,201.57,207,171572,0
+ALGT.US,D,20150812,000000,206.02,207.74,196.26,206.12,219194,0
+ALGT.US,D,20150813,000000,207.63,215.11,204.84,212.82,246275,0
+ALGT.US,D,20150814,000000,211.82,212.49,208.75,212.39,166889,0
+ALGT.US,D,20150817,000000,210.27,217.17,208.92,213.37,193424,0
+ALGT.US,D,20150818,000000,214.29,216.79,208.39,208.97,243772,0
+ALGT.US,D,20150819,000000,208.94,211.34,205.64,207.02,347369,0
+ALGT.US,D,20150820,000000,204.89,205.51,200.14,200.82,259101,0
+ALGT.US,D,20150821,000000,196.99,202.67,194.11,197.32,318459,0
+ALGT.US,D,20150824,000000,187.92,199.12,175.66,191.09,182984,0
+ALGT.US,D,20150825,000000,198.02,202.37,192.98,193.82,190550,0
+ALGT.US,D,20150826,000000,198.52,200.84,189.75,197.18,136997,0
+ALGT.US,D,20150827,000000,199.7,201.27,185.9,191.58,335102,0
+ALGT.US,D,20150828,000000,190.39,193.28,187.86,190.31,317144,0
+ALGT.US,D,20150831,000000,189.85,193.45,184.5,185.6,269726,0
+ALGT.US,D,20150901,000000,182.83,185.71,177.45,178.78,478888,0
+ALGT.US,D,20150902,000000,180.17,188.63,179.16,188.5,292940,0
+ALGT.US,D,20150903,000000,188.54,191.39,185.29,186.17,247603,0
+ALGT.US,D,20150904,000000,184.26,187.74,182.82,185.43,246620,0
+ALGT.US,D,20150908,000000,188.08,193.55,188.08,192.55,182445,0
+ALGT.US,D,20150909,000000,194.8,196.17,188.97,191.65,176094,0
+ALGT.US,D,20150910,000000,192.17,193.63,189.72,190.38,100893,0
+ALGT.US,D,20150911,000000,189.85,195.36,189.85,193.59,156931,0
+ALGT.US,D,20150914,000000,193.28,195.76,192.02,193.47,129772,0
+ALGT.US,D,20150915,000000,194.62,197.28,192.23,195.18,163061,0
+ALGT.US,D,20150916,000000,194.28,196.17,193.42,194.39,137874,0
+ALGT.US,D,20150917,000000,194.5,201.02,193.14,199.73,179212,0
+ALGT.US,D,20150918,000000,197.41,201.55,195.17,199.16,314404,0
+ALGT.US,D,20150921,000000,199.7,201.78,195.41,199.23,95494,0
+ALGT.US,D,20150922,000000,197.8,197.8,191.54,193.7,104256,0
+ALGT.US,D,20150923,000000,194.93,198.4,190.87,196.76,124463,0
+ALGT.US,D,20150924,000000,195.42,198.52,192.39,196.15,159938,0
+ALGT.US,D,20150925,000000,198.18,201.28,196.4,200.29,183976,0
+ALGT.US,D,20150928,000000,198.98,200.21,191.78,194.53,252225,0
+ALGT.US,D,20150929,000000,194.78,195.88,191.26,192.55,225044,0
+ALGT.US,D,20150930,000000,194.04,198.57,192.94,197.46,222855,0
+ALGT.US,D,20151001,000000,196.65,200.87,193.88,199.05,135684,0
+ALGT.US,D,20151002,000000,197.51,201.31,192.27,196.88,117941,0
+ALGT.US,D,20151005,000000,197.76,199.86,194.74,197.29,199475,0
+ALGT.US,D,20151006,000000,197.49,197.49,189.94,190.48,262605,0
+ALGT.US,D,20151007,000000,191.74,196.38,189.15,195.26,189615,0
+ALGT.US,D,20151008,000000,194.46,195.62,191.21,194.19,106005,0
+ALGT.US,D,20151009,000000,193.07,200.66,192.6,198.78,106005,0
+ALGT.US,D,20151012,000000,200.07,208.93,200.05,208.07,189235,0
+ALGT.US,D,20151013,000000,205.46,207.48,199.46,199.9,149701,0
+ALGT.US,D,20151014,000000,200.7,202.59,194.81,196.18,115314,0
+ALGT.US,D,20151015,000000,196.32,198.33,194.14,197.72,153751,0
+ALGT.US,D,20151016,000000,197.72,197.72,191.83,196.1,188577,0
+ALGT.US,D,20151019,000000,196.18,201.93,194.65,200.84,117716,0
+ALGT.US,D,20151020,000000,201.33,201.83,196.32,198.76,126706,0
+ALGT.US,D,20151021,000000,199.97,200.05,195.61,197.22,157149,0
+ALGT.US,D,20151022,000000,194.05,194.05,177.14,183.53,561134,0
+ALGT.US,D,20151023,000000,183.52,185.58,182.07,185.43,174232,0
+ALGT.US,D,20151026,000000,185.47,187.98,182.58,184.14,209603,0
+ALGT.US,D,20151027,000000,184.09,186.73,180.76,186.56,192080,0
+ALGT.US,D,20151028,000000,185.8,186.32,181.06,182.58,158570,0
+ALGT.US,D,20151029,000000,182.56,184.14,180.05,180.6,197339,0
+ALGT.US,D,20151030,000000,180.71,182.47,179.43,180.32,184637,0
+ALGT.US,D,20151102,000000,181.13,181.71,178.18,178.39,207530,0
+ALGT.US,D,20151103,000000,178.37,179.09,176.16,178.57,258176,0
+ALGT.US,D,20151104,000000,178.07,179.77,174.42,178.69,137767,0
+ALGT.US,D,20151105,000000,179.35,182.31,179.31,181.67,87501,0
+ALGT.US,D,20151106,000000,180.91,185.54,180.39,185.27,104256,0
+ALGT.US,D,20151109,000000,184.49,185.14,178.54,179.2,115756,0
+ALGT.US,D,20151110,000000,179.58,181.68,174.51,177.84,178940,0
+ALGT.US,D,20151111,000000,177.8,178.97,172.71,173.65,196243,0
+ALGT.US,D,20151112,000000,172.93,178.12,168.35,168.9,246400,0
+ALGT.US,D,20151113,000000,167.27,171.85,165.73,169.1,145211,0
+ALGT.US,D,20151116,000000,168.06,170.43,166.43,169.48,116739,0
+ALGT.US,D,20151117,000000,170.26,175.13,169.84,170.38,135684,0
+ALGT.US,D,20151118,000000,171.44,174.12,167.77,173.61,156274,0
+ALGT.US,D,20151119,000000,174.2,176.76,173.78,175.24,121913,0
+ALGT.US,D,20151120,000000,176.16,180.78,175.9,180.71,123550,0
+ALGT.US,D,20151123,000000,181.06,183.26,180.33,183,137655,0
+ALGT.US,D,20151124,000000,180.39,186.99,171.19,173.6,143618,0
+ALGT.US,D,20151125,000000,173.6,174.94,172.04,174.16,152088,0
+ALGT.US,D,20151127,000000,174.62,179.35,173.63,176.77,42095,0
+ALGT.US,D,20151130,000000,170.01,176.84,159.37,160.18,405534,0
+ALGT.US,D,20151201,000000,160.43,173.32,159.72,162.93,226273,0
+ALGT.US,D,20151202,000000,162.03,162.73,154.57,161.96,342146,0
+ALGT.US,D,20151203,000000,162.32,166.27,157.98,158.28,181785,0
+ALGT.US,D,20151204,000000,158.43,165.2,158.43,162.18,131097,0
+ALGT.US,D,20151207,000000,162.76,164.51,160.46,161.85,170130,0
+ALGT.US,D,20151208,000000,160.51,162,158.12,160.39,131301,0
+ALGT.US,D,20151209,000000,159.71,162.4,155.73,156.78,157666,0
+ALGT.US,D,20151210,000000,156.24,163.53,156,161.98,164554,0
+ALGT.US,D,20151211,000000,158.75,164.38,154.59,155.47,133282,0
+ALGT.US,D,20151214,000000,155.12,160.6,155.12,158.81,189251,0
+ALGT.US,D,20151215,000000,161.08,164.61,160.18,162.81,164444,0
+ALGT.US,D,20151216,000000,163.72,165.93,158.05,161.67,153388,0
+ALGT.US,D,20151217,000000,162.34,162.61,158.77,159.06,112224,0
+ALGT.US,D,20151218,000000,158.88,160.68,155.08,155.38,189784,0
+ALGT.US,D,20151221,000000,156.8,161.77,156.8,161.49,109623,0
+ALGT.US,D,20151222,000000,162.44,162.78,156.13,158.98,130092,0
+ALGT.US,D,20151223,000000,160.21,160.21,156.54,159.1,139090,0
+ALGT.US,D,20151224,000000,157.88,162.16,157.49,159.94,56874,0
+ALGT.US,D,20151228,000000,160.51,162.05,158.86,160.22,163213,0
+ALGT.US,D,20151229,000000,160.87,163.68,159.83,162.85,107219,0
+ALGT.US,D,20151230,000000,163.09,163.64,158.93,159.11,70291,0
+ALGT.US,D,20151231,000000,158.57,158.57,153.8,154.94,134690,0
+ALGT.US,D,20160104,000000,152.14,154.4,143.69,148.71,228228,0
+ALGT.US,D,20160105,000000,149.31,151.79,146.87,148.58,210398,0
+ALGT.US,D,20160106,000000,146.8,150.59,145.83,145.9,184169,0
+ALGT.US,D,20160107,000000,143.87,146.27,138.74,138.96,260073,0
+ALGT.US,D,20160108,000000,137.54,142.19,136.15,136.3,353334,0
+ALGT.US,D,20160111,000000,137.79,147.61,137.6,147.13,279914,0
+ALGT.US,D,20160112,000000,147.88,151.03,146.36,148.86,222798,0
+ALGT.US,D,20160113,000000,149.2,149.2,141.95,143.64,294279,0
+ALGT.US,D,20160114,000000,143.48,149.65,140.03,148.93,244095,0
+ALGT.US,D,20160115,000000,144.52,148.94,143.21,146.58,227075,0
+ALGT.US,D,20160119,000000,148.05,150.16,141.33,144.21,239614,0
+ALGT.US,D,20160120,000000,143.3,154.48,141.75,151.37,277009,0
+ALGT.US,D,20160121,000000,151.44,152.98,142.63,146,328178,0
+ALGT.US,D,20160122,000000,147.61,151.76,144.47,148.19,162934,0
+ALGT.US,D,20160125,000000,147.46,149.67,145.39,146.79,207355,0
+ALGT.US,D,20160126,000000,146.87,151.24,145.92,149.74,209969,0
+ALGT.US,D,20160127,000000,150.17,153.25,145.39,146.68,172765,0
+ALGT.US,D,20160128,000000,130.16,146.68,124.3,141.03,367916,0
+ALGT.US,D,20160129,000000,141.04,149.98,139.81,148.16,318853,0
+ALGT.US,D,20160201,000000,147.36,156.39,146.65,153.86,350020,0
+ALGT.US,D,20160202,000000,152.73,156.23,146.09,148.49,209856,0
+ALGT.US,D,20160203,000000,150.48,150.48,142.93,147.85,188104,0
+ALGT.US,D,20160204,000000,147.8,147.8,141.48,146.25,295005,0
+ALGT.US,D,20160205,000000,145.28,150.26,136.62,137.24,168279,0
+ALGT.US,D,20160208,000000,135.68,137.64,133.62,136.37,107612,0
+ALGT.US,D,20160209,000000,134.54,140.48,134.17,138.78,71779,0
+ALGT.US,D,20160210,000000,140.29,142.87,138.69,139.96,95803,0
+ALGT.US,D,20160211,000000,137.5,144.26,133.96,141.2,69760,0
+ALGT.US,D,20160212,000000,142.17,144.58,139.87,142.63,147895,0
+ALGT.US,D,20160216,000000,143.48,144.55,139.69,143.53,108192,0
+ALGT.US,D,20160217,000000,143.98,147.7,142.65,143.67,122162,0
+ALGT.US,D,20160218,000000,143.92,147.69,142.21,145.34,119565,0
+ALGT.US,D,20160219,000000,144.62,148.84,144.17,146.2,109602,0
+ALGT.US,D,20160222,000000,147.36,149.93,144.2,145.91,124018,0
+ALGT.US,D,20160223,000000,145.7,149.21,145.66,148.83,86625,0
+ALGT.US,D,20160224,000000,147.64,152.25,146.52,152.06,82292,0
+ALGT.US,D,20160225,000000,152.31,156.69,150.63,156.29,111556,0
+ALGT.US,D,20160226,000000,156.94,156.94,149.01,150.52,118568,0
+ALGT.US,D,20160229,000000,150.27,152.31,149.54,151.26,134069,0
+ALGT.US,D,20160301,000000,152.89,158.02,152.15,157.84,119249,0
+ALGT.US,D,20160302,000000,159,159,154.9,157.07,110282,0
+ALGT.US,D,20160303,000000,157.72,160.13,155.86,159.76,185429,0
+ALGT.US,D,20160304,000000,159.73,161.05,156.34,158.96,139812,0
+ALGT.US,D,20160307,000000,158.25,158.79,156.1,157.35,156203,0
+ALGT.US,D,20160308,000000,155.73,157.66,153.8,154.29,157578,0
+ALGT.US,D,20160309,000000,154.34,155.85,152.9,154.75,146055,0
+ALGT.US,D,20160310,000000,155.27,158.78,151.41,154.8,363713,0
+ALGT.US,D,20160311,000000,155.96,158.46,154.91,157.2,117863,0
+ALGT.US,D,20160314,000000,156.85,157.87,154.43,156.1,134562,0
+ALGT.US,D,20160315,000000,154.73,157.52,154.48,157.32,235490,0
+ALGT.US,D,20160316,000000,156.37,160.03,156.37,159.46,167060,0
+ALGT.US,D,20160317,000000,158.87,159.11,154.43,156.45,98239,0
+ALGT.US,D,20160318,000000,157.35,161.73,157.35,160.08,304605,0
+ALGT.US,D,20160321,000000,159.57,162.36,159.17,161.87,154635,0
+ALGT.US,D,20160322,000000,160.39,163.18,159.29,161.25,136569,0
+ALGT.US,D,20160323,000000,161.53,165.64,160.63,161.71,113946,0
+ALGT.US,D,20160324,000000,160.98,161.86,158.47,159.87,120849,0
+ALGT.US,D,20160328,000000,160.3,164.03,159.99,162.95,61675,0
+ALGT.US,D,20160329,000000,162.97,167.81,162.17,167.21,139522,0
+ALGT.US,D,20160330,000000,167.69,168.77,164.55,166.46,89877,0
+ALGT.US,D,20160331,000000,166.05,168.52,164.16,164.66,89824,0
+ALGT.US,D,20160401,000000,163.04,163.32,160.96,162.09,90414,0
+ALGT.US,D,20160404,000000,162.24,164.47,159.92,160.38,98492,0
+ALGT.US,D,20160405,000000,158.84,162.62,158.42,158.89,81601,0
+ALGT.US,D,20160406,000000,159,159,154.2,157.67,103704,0
+ALGT.US,D,20160407,000000,157.59,162.52,157.38,159.26,91970,0
+ALGT.US,D,20160408,000000,160.22,163.06,158.74,161.01,83637,0
+ALGT.US,D,20160411,000000,161.55,165.13,161.04,161.54,64311,0
+ALGT.US,D,20160412,000000,161.44,165.47,161.44,164.33,106417,0
+ALGT.US,D,20160413,000000,165.65,166.45,164.09,166.16,76521,0
+ALGT.US,D,20160414,000000,166.46,168.75,165.41,167.44,80833,0
+ALGT.US,D,20160415,000000,165.16,166.42,162.2,164.69,93771,0
+ALGT.US,D,20160418,000000,164.7,168.38,164.63,168.08,86358,0
+ALGT.US,D,20160419,000000,168.87,170.08,164.6,164.84,76041,0
+ALGT.US,D,20160420,000000,164.73,168.93,162.68,163.05,97024,0
+ALGT.US,D,20160421,000000,163.34,165.28,158.33,161.18,154521,0
+ALGT.US,D,20160422,000000,160.03,162.51,154.09,155.46,134837,0
+ALGT.US,D,20160425,000000,155.47,156.24,153.4,155.13,87743,0
+ALGT.US,D,20160426,000000,155.35,158.55,154.8,157.56,82225,0
+ALGT.US,D,20160427,000000,157.1,158.85,154.28,155.78,108375,0
+ALGT.US,D,20160428,000000,157.26,162.52,152.57,153.43,140040,0
+ALGT.US,D,20160429,000000,152.47,152.58,146.92,148.51,139628,0
+ALGT.US,D,20160502,000000,148.89,150.58,145.91,147.2,133314,0
+ALGT.US,D,20160503,000000,146.49,147.97,142.11,145.69,167551,0
+ALGT.US,D,20160504,000000,144.76,146.25,141.91,142.49,108322,0
+ALGT.US,D,20160505,000000,143.1,145.07,142.11,142.17,82801,0
+ALGT.US,D,20160506,000000,141.65,142.75,136.14,140.04,122729,0
+ALGT.US,D,20160509,000000,139.81,143.77,138.38,140.77,146829,0
+ALGT.US,D,20160510,000000,141.51,142.97,140.18,141.13,94607,0
+ALGT.US,D,20160511,000000,140.6,141.02,135.07,135.53,91496,0
+ALGT.US,D,20160512,000000,135.76,136.16,128.05,129.71,166801,0
+ALGT.US,D,20160513,000000,130.09,133.37,129.93,131.91,107398,0
+ALGT.US,D,20160516,000000,132.82,135.02,130.59,133.99,100946,0
+ALGT.US,D,20160517,000000,133.64,136.38,131.41,132.62,114702,0
+ALGT.US,D,20160518,000000,131.68,135.22,130.87,132.25,95161,0
+ALGT.US,D,20160519,000000,131.49,133.75,128.38,130.75,75521,0
+ALGT.US,D,20160520,000000,130.87,131.55,129.19,130.13,124157,0
+ALGT.US,D,20160523,000000,130.42,131.23,128.1,128.39,64506,0
+ALGT.US,D,20160524,000000,129.2,129.73,127.71,129.15,88000,0
+ALGT.US,D,20160525,000000,129.59,132.1,128.91,129.3,101184,0
+ALGT.US,D,20160526,000000,129.58,129.58,126,126.84,198630,0
+ALGT.US,D,20160527,000000,127.44,129.97,126.82,129.78,142153,0
+ALGT.US,D,20160531,000000,130.15,130.96,127.48,129.2,136707,0
+ALGT.US,D,20160601,000000,129.17,132.68,128.7,132.59,210048,0
+ALGT.US,D,20160602,000000,132.22,134.55,129.99,130.45,147383,0
+ALGT.US,D,20160603,000000,130.61,130.61,126.43,128.8,109720,0
+ALGT.US,D,20160606,000000,129.14,130.54,128.41,130.23,108732,0
+ALGT.US,D,20160607,000000,130.81,134.43,129.32,133.41,129229,0
+ALGT.US,D,20160608,000000,133.29,142.57,133.29,142.12,288648,0
+ALGT.US,D,20160609,000000,141.65,144.34,138.65,140.09,161697,0
+ALGT.US,D,20160610,000000,138.82,141.38,136.6,138.16,105725,0
+ALGT.US,D,20160613,000000,135.69,138.14,134.91,135.55,98395,0
+ALGT.US,D,20160614,000000,136.68,140.26,136.36,138.47,122453,0
+ALGT.US,D,20160615,000000,138.5,138.5,135.65,136.08,152466,0
+ALGT.US,D,20160616,000000,135.57,136.8,134.22,135.81,130569,0
+ALGT.US,D,20160617,000000,135.75,136.51,133.09,133.74,186498,0
+ALGT.US,D,20160620,000000,135.25,136.57,132.29,133.81,108354,0
+ALGT.US,D,20160621,000000,134.84,135.95,133.46,134.82,137628,0
+ALGT.US,D,20160622,000000,135.26,137.15,132.47,133.39,103712,0
+ALGT.US,D,20160623,000000,134.46,136.12,132.36,133.37,108954,0
+ALGT.US,D,20160624,000000,127.05,132.58,126.62,131.51,148109,0
+ALGT.US,D,20160627,000000,132.38,133.61,126.27,128.75,173329,0
+ALGT.US,D,20160628,000000,129.54,133.68,128.24,131.42,140204,0
+ALGT.US,D,20160629,000000,132.89,137.03,132.42,135.23,152241,0
+ALGT.US,D,20160630,000000,136.17,140.84,133.15,140.78,172573,0
+ALGT.US,D,20160701,000000,140.89,142.03,138.16,138.26,111202,0
+ALGT.US,D,20160705,000000,137.07,137.07,133.18,134.29,173567,0
+ALGT.US,D,20160706,000000,132.91,135.65,128.09,135.27,261210,0
+ALGT.US,D,20160707,000000,134.5,137.77,133.84,135.39,166392,0
+ALGT.US,D,20160708,000000,136.66,139.87,136.14,137.71,155259,0
+ALGT.US,D,20160711,000000,138.09,139.39,136.1,136.53,135815,0
+ALGT.US,D,20160712,000000,138.87,139.35,135.39,138,222590,0
+ALGT.US,D,20160713,000000,139.24,139.86,135.95,136.76,99256,0
+ALGT.US,D,20160714,000000,137.53,140.65,136.06,138.99,186571,0
+ALGT.US,D,20160715,000000,139.75,139.75,136.44,137.57,175896,0
+ALGT.US,D,20160718,000000,137.57,137.94,136.71,136.84,121288,0
+ALGT.US,D,20160719,000000,136.29,136.88,134.07,134.18,116503,0
+ALGT.US,D,20160720,000000,134.81,135.55,131.3,131.46,143326,0
+ALGT.US,D,20160721,000000,130.78,130.78,127.73,130.09,584098,0
+ALGT.US,D,20160722,000000,131.04,133.63,130.72,132.71,264207,0
+ALGT.US,D,20160725,000000,132.37,133.4,130.98,131.4,99957,0
+ALGT.US,D,20160726,000000,131.31,131.84,130.22,130.66,162425,0
+ALGT.US,D,20160727,000000,131.16,131.35,124.43,124.72,373003,0
+ALGT.US,D,20160728,000000,125.13,125.94,123.55,125.36,207762,0
+ALGT.US,D,20160729,000000,125.47,127.29,119.75,120.6,269800,0
+ALGT.US,D,20160801,000000,119.67,121.22,116.92,119.19,242588,0
+ALGT.US,D,20160802,000000,118.8,120.84,113.54,114.53,272804,0
+ALGT.US,D,20160803,000000,114.78,115.72,113.12,114.13,149693,0
+ALGT.US,D,20160804,000000,114.61,116.78,114.14,116.05,192668,0
+ALGT.US,D,20160805,000000,117.12,120.47,117.12,119.94,129259,0
+ALGT.US,D,20160808,000000,120.69,121.2,118.24,119.21,159369,0
+ALGT.US,D,20160809,000000,118.84,119.22,115.18,116.31,123229,0
+ALGT.US,D,20160810,000000,116.34,117.08,115,117,71877,0
+ALGT.US,D,20160811,000000,118.03,118.96,116.3,117.73,97521,0
+ALGT.US,D,20160812,000000,117.46,118.74,116.62,117.69,91283,0
+ALGT.US,D,20160815,000000,118.29,120.36,117.67,119.42,97671,0
+ALGT.US,D,20160816,000000,119.49,120.75,118.96,120.46,133527,0
+ALGT.US,D,20160817,000000,120.66,121.63,119.59,121.52,96246,0
+ALGT.US,D,20160818,000000,121.14,123.45,120.62,123.43,122793,0
+ALGT.US,D,20160819,000000,122.73,126.25,122.36,124.77,155746,0
+ALGT.US,D,20160822,000000,123.94,124.33,122.43,122.47,131248,0
+ALGT.US,D,20160823,000000,122.57,124.45,122.41,124.21,85122,0
+ALGT.US,D,20160824,000000,123.69,126.17,123.42,125.54,80108,0
+ALGT.US,D,20160825,000000,124.95,127.52,124.95,127.43,112567,0
+ALGT.US,D,20160826,000000,127.66,127.81,126.73,127.42,133083,0
+ALGT.US,D,20160829,000000,127.83,128.36,125.28,126.68,84221,0
+ALGT.US,D,20160830,000000,126.37,130.39,126.37,128.64,103953,0
+ALGT.US,D,20160831,000000,130.71,130.71,127.13,129.17,77531,0
+ALGT.US,D,20160901,000000,128.78,129.91,126.88,127.56,79975,0
+ALGT.US,D,20160902,000000,127.58,128.41,126.15,127.42,70855,0
+ALGT.US,D,20160906,000000,127.2,127.21,124.99,125.98,87113,0
+ALGT.US,D,20160907,000000,127.52,137.85,127.46,136.42,145525,0
+ALGT.US,D,20160908,000000,135.89,137.84,134.88,136.44,64601,0
+ALGT.US,D,20160909,000000,134.92,136.57,132.61,132.79,68716,0
+ALGT.US,D,20160912,000000,132.31,132.99,129.78,132.51,123252,0
+ALGT.US,D,20160913,000000,131.89,133.23,129.12,129.56,82369,0
+ALGT.US,D,20160914,000000,129.48,129.86,125.11,125.35,66985,0
+ALGT.US,D,20160915,000000,124.89,126.38,123.83,124.36,81656,0
+ALGT.US,D,20160916,000000,125.35,125.98,121.7,122.12,135857,0
+ALGT.US,D,20160919,000000,122.32,123.32,120.78,121.42,63321,0
+ALGT.US,D,20160920,000000,121.97,123.8,119.6,121.2,120035,0
+ALGT.US,D,20160921,000000,121.93,126,119.13,121.93,116983,0
+ALGT.US,D,20160922,000000,121.93,123.62,119.12,119.47,187509,0
+ALGT.US,D,20160923,000000,122.43,125.67,119.82,124.93,197781,0
+ALGT.US,D,20160926,000000,123.92,125.76,121.47,121.68,75484,0
+ALGT.US,D,20160927,000000,121.54,125.31,121.54,125.25,88624,0
+ALGT.US,D,20160928,000000,125.76,128.43,123.16,124.01,155278,0
+ALGT.US,D,20160929,000000,124.21,124.62,121.23,121.8,92138,0
+ALGT.US,D,20160930,000000,121.54,124.21,121.41,123.39,94409,0
+ALGT.US,D,20161003,000000,123.41,127.37,122.83,126.77,95406,0
+ALGT.US,D,20161004,000000,127.07,131.97,127.02,130.99,119991,0
+ALGT.US,D,20161005,000000,131.5,132.51,129.92,130.45,87051,0
+ALGT.US,D,20161006,000000,130.57,133.53,129.23,133.01,119024,0
+ALGT.US,D,20161007,000000,133.97,139.45,133.84,135.42,324168,0
+ALGT.US,D,20161010,000000,135.42,140.18,135.42,139.46,83577,0
+ALGT.US,D,20161011,000000,139.6,140.63,137.91,139.04,111944,0
+ALGT.US,D,20161012,000000,139.7,140.5,138.82,139.63,156474,0
+ALGT.US,D,20161013,000000,139.39,143.92,137.33,143.38,106193,0
+ALGT.US,D,20161014,000000,143.89,143.95,140.72,142.93,84489,0
+ALGT.US,D,20161017,000000,143.29,144.81,142.7,143.05,89958,0
+ALGT.US,D,20161018,000000,143.76,145.29,142.56,144.31,94424,0
+ALGT.US,D,20161019,000000,144.19,147.23,142.6,146.88,86034,0
+ALGT.US,D,20161020,000000,146.93,147.62,143.1,145.52,76925,0
+ALGT.US,D,20161021,000000,144.91,146.19,143.95,145.33,66956,0
+ALGT.US,D,20161024,000000,146.57,146.57,144.05,144.77,70882,0
+ALGT.US,D,20161025,000000,144.31,146.65,142.6,143.8,95460,0
+ALGT.US,D,20161026,000000,143.05,145.86,140.16,143.85,113440,0
+ALGT.US,D,20161027,000000,133.53,140.16,124.42,125.15,467959,0
+ALGT.US,D,20161028,000000,124.89,128.75,124.81,127.16,140733,0
+ALGT.US,D,20161031,000000,128.47,129.23,124.57,128.84,201563,0
+ALGT.US,D,20161101,000000,128.65,128.65,125.34,126.66,130697,0
+ALGT.US,D,20161102,000000,126.66,128.89,125.66,126.05,105375,0
+ALGT.US,D,20161103,000000,126.05,128.29,123.94,126.27,105128,0
+ALGT.US,D,20161104,000000,126.66,130.16,126.37,127.4,97494,0
+ALGT.US,D,20161107,000000,129.98,132.83,126.52,131,247871,0
+ALGT.US,D,20161108,000000,131,134.3,127.73,133.72,169456,0
+ALGT.US,D,20161109,000000,131.32,138.37,131.32,137.9,147200,0
+ALGT.US,D,20161110,000000,139.08,144.12,138.79,142.9,148957,0
+ALGT.US,D,20161111,000000,143.14,146.88,142.75,146.37,131508,0
+ALGT.US,D,20161114,000000,146.93,150.93,146.09,150.66,119774,0
+ALGT.US,D,20161115,000000,152.39,152.86,147.6,148.06,146050,0
+ALGT.US,D,20161116,000000,146.98,148.58,144.77,147.52,103744,0
+ALGT.US,D,20161117,000000,147.87,150.62,146.27,150.26,138845,0
+ALGT.US,D,20161118,000000,151.5,154.44,150.45,154.34,150564,0
+ALGT.US,D,20161121,000000,151.82,154.39,148.79,153.65,120379,0
+ALGT.US,D,20161122,000000,153.89,157.74,153.89,155.81,196681,0
+ALGT.US,D,20161123,000000,156.04,159.13,153.89,158.86,170150,0
+ALGT.US,D,20161125,000000,159.38,159.48,157.23,158.33,44416,0
+ALGT.US,D,20161128,000000,157.51,158.19,154.82,156.69,97885,0
+ALGT.US,D,20161129,000000,157.64,158.33,155.31,156.04,140220,0
+ALGT.US,D,20161130,000000,156.51,156.51,153.04,153.33,200776,0
+ALGT.US,D,20161201,000000,153.56,156.09,149.18,150.69,143374,0
+ALGT.US,D,20161202,000000,150.78,153.29,147.84,151.4,114782,0
+ALGT.US,D,20161205,000000,152.02,155.17,147.79,148.5,148903,0
+ALGT.US,D,20161206,000000,149.37,152.76,148.5,152.33,162197,0
+ALGT.US,D,20161207,000000,152.02,157.74,151.35,157.69,181114,0
+ALGT.US,D,20161208,000000,157.51,160.77,155.09,160.48,135898,0
+ALGT.US,D,20161209,000000,160.72,163.1,159.95,161.91,170581,0
+ALGT.US,D,20161212,000000,158.62,160.92,155.62,156.14,149158,0
+ALGT.US,D,20161213,000000,156.55,159.43,155.02,155.67,98581,0
+ALGT.US,D,20161214,000000,155.02,157.64,151.2,155.49,152397,0
+ALGT.US,D,20161215,000000,154.58,159.33,152.9,156.69,154298,0
+ALGT.US,D,20161216,000000,156.69,160.53,156.36,157.46,326579,0
+ALGT.US,D,20161219,000000,158.1,159.81,155.62,156.69,95214,0
+ALGT.US,D,20161220,000000,157.79,159.48,156.84,159.38,88916,0
+ALGT.US,D,20161221,000000,159.13,160.96,156.99,159.09,66782,0
+ALGT.US,D,20161222,000000,158.77,159.91,155.81,155.81,59325,0
+ALGT.US,D,20161223,000000,156.28,158.38,156.14,158.24,44564,0
+ALGT.US,D,20161227,000000,157.93,161.45,155.85,159.28,60826,0
+ALGT.US,D,20161228,000000,159.48,159.48,154.77,155.26,49692,0
+ALGT.US,D,20161229,000000,154.97,157.26,154.97,155.94,60196,0
+ALGT.US,D,20161230,000000,156.28,157.26,154.68,156.14,82055,0
+ALGT.US,D,20170103,000000,157.88,158.62,154.34,155.85,72475,0
+ALGT.US,D,20170104,000000,156.79,159.58,155.4,159.38,131391,0
+ALGT.US,D,20170105,000000,158.06,160.48,157.98,158.38,100073,0
+ALGT.US,D,20170106,000000,158.91,158.91,155.44,156.09,135210,0
+ALGT.US,D,20170109,000000,155.02,160.96,155.02,158.1,106099,0
+ALGT.US,D,20170110,000000,158.62,167.52,158.1,167.07,126218,0
+ALGT.US,D,20170111,000000,164.58,171.02,164.3,169.28,204487,0
+ALGT.US,D,20170112,000000,168.76,168.91,164.63,165.99,137994,0
+ALGT.US,D,20170113,000000,166.89,168.01,166.09,166.8,80204,0
+ALGT.US,D,20170117,000000,166.22,168.32,164.85,165.1,80100,0
+ALGT.US,D,20170118,000000,165.58,167.52,163.58,167.52,121600,0
+ALGT.US,D,20170119,000000,167.82,169.28,164.71,165.58,109933,0
+ALGT.US,D,20170120,000000,165.61,167.7,165.29,166.55,101989,0
+ALGT.US,D,20170123,000000,166.09,166.89,162.98,165.39,84149,0
+ALGT.US,D,20170124,000000,165.65,165.9,163.36,163.63,117211,0
+ALGT.US,D,20170125,000000,165.1,166.32,162.69,162.93,75571,0
+ALGT.US,D,20170126,000000,163.33,167.43,163.33,165.54,88813,0
+ALGT.US,D,20170127,000000,166.55,166.85,159.58,162.15,125258,0
+ALGT.US,D,20170130,000000,160.31,162.54,157.84,162.24,87869,0
+ALGT.US,D,20170131,000000,160.77,163.88,159.43,161.4,204050,0
+ALGT.US,D,20170201,000000,163.28,167.43,160.43,161.79,241062,0
+ALGT.US,D,20170202,000000,161.06,161.06,147.79,152.94,410779,0
+ALGT.US,D,20170203,000000,153.04,154.58,149.76,152.11,196035,0
+ALGT.US,D,20170206,000000,151.64,155.02,151.25,153.19,87282,0
+ALGT.US,D,20170207,000000,153.93,155.44,152.06,154.53,143693,0
+ALGT.US,D,20170208,000000,154.44,158.15,153.93,155.44,97664,0
+ALGT.US,D,20170209,000000,155.72,162.15,154.82,158.72,141162,0
+ALGT.US,D,20170210,000000,159.63,161.55,158.1,160.72,84574,0
+ALGT.US,D,20170213,000000,161.31,163.93,160.26,163.88,92526,0
+ALGT.US,D,20170214,000000,162.98,164.1,160.72,164.06,105306,0
+ALGT.US,D,20170215,000000,164.02,167.07,162.65,164.06,76698,0
+ALGT.US,D,20170216,000000,164.2,164.43,161.96,162.88,70469,0
+ALGT.US,D,20170217,000000,161.6,164.1,159.33,160.82,90232,0
+ALGT.US,D,20170221,000000,161.31,163.28,159.99,163.18,80222,0
+ALGT.US,D,20170222,000000,162.88,163.63,159.99,162.28,62601,0
+ALGT.US,D,20170223,000000,162.93,163.71,160.39,161.5,71953,0
+ALGT.US,D,20170224,000000,160.03,163.03,160.03,162.83,50413,0
+ALGT.US,D,20170227,000000,162.41,163.23,159.81,162.59,87926,0
+ALGT.US,D,20170228,000000,162.28,164.3,160.48,163.43,67106,0
+ALGT.US,D,20170301,000000,166.05,167.88,164.77,166.1,117087,0
+ALGT.US,D,20170302,000000,165.81,167.54,160.26,160.52,118728,0
+ALGT.US,D,20170303,000000,160.3,163.38,154.83,162.54,94911,0
+ALGT.US,D,20170306,000000,161.83,161.86,156.66,158.97,84904,0
+ALGT.US,D,20170307,000000,158.36,158.36,151.68,151.92,165464,0
+ALGT.US,D,20170308,000000,152.11,153.05,150.09,151.25,107385,0
+ALGT.US,D,20170309,000000,151.12,154.25,149.65,149.75,80208,0
+ALGT.US,D,20170310,000000,149.12,151.59,149.07,151.12,67831,0
+ALGT.US,D,20170313,000000,149.21,152.9,149.12,149.36,75267,0
+ALGT.US,D,20170314,000000,149.31,150.74,144.57,145.36,136152,0
+ALGT.US,D,20170315,000000,144.84,151,144.52,150.27,97764,0
+ALGT.US,D,20170316,000000,150.74,150.74,147.23,147.87,122640,0
+ALGT.US,D,20170317,000000,147.82,151.05,145.65,150.74,153451,0
+ALGT.US,D,20170320,000000,150.74,151.25,149.7,150.61,96791,0
+ALGT.US,D,20170321,000000,151.07,151.27,147.62,147.96,149486,0
+ALGT.US,D,20170322,000000,148.34,149.75,146.13,149.45,106250,0
+ALGT.US,D,20170323,000000,149.4,152.02,148.54,151.73,118898,0
+ALGT.US,D,20170324,000000,152.21,154.25,150.37,153.1,115609,0
+ALGT.US,D,20170327,000000,150.42,152.95,148.95,151.2,70171,0
+ALGT.US,D,20170328,000000,151.07,152.77,148.74,151.92,146601,0
+ALGT.US,D,20170329,000000,151.68,152.25,149.84,150.78,102426,0
+ALGT.US,D,20170330,000000,151.2,152.41,150.77,152.02,60141,0
+ALGT.US,D,20170331,000000,151.68,152.11,145.13,150.88,80593,0
+ALGT.US,D,20170403,000000,151.02,153.15,149.6,150.69,104842,0
+ALGT.US,D,20170404,000000,150.37,154.49,147.67,148.49,95337,0
+ALGT.US,D,20170405,000000,149.17,150.52,147.44,148.74,191437,0
+ALGT.US,D,20170406,000000,148.74,150.61,147.14,148.49,104227,0
+ALGT.US,D,20170407,000000,147.62,149.21,146.18,146.36,106299,0
+ALGT.US,D,20170410,000000,146.8,149.21,146.08,148.92,201195,0
+ALGT.US,D,20170411,000000,146.98,146.98,142.61,145.7,170198,0
+ALGT.US,D,20170412,000000,144.89,148.74,144.89,146.08,113793,0
+ALGT.US,D,20170413,000000,145.74,145.81,143.01,143.25,119765,0
+ALGT.US,D,20170417,000000,143.97,145.74,143.2,145.23,77839,0
+ALGT.US,D,20170418,000000,144.75,148.39,143.44,148.16,116330,0
+ALGT.US,D,20170419,000000,148.83,151.4,148.69,150.52,120982,0
+ALGT.US,D,20170420,000000,151.02,151.82,150.32,151.54,97053,0
+ALGT.US,D,20170421,000000,151.97,154.35,151.73,152.76,79541,0
+ALGT.US,D,20170424,000000,155.38,156,153.3,155.5,92585,0
+ALGT.US,D,20170425,000000,156.43,159.36,154.13,154.35,154135,0
+ALGT.US,D,20170426,000000,145.08,145.08,135.58,140.98,704748,0
+ALGT.US,D,20170427,000000,140.98,141.18,136.89,137.69,247441,0
+ALGT.US,D,20170428,000000,137.56,140.49,136.7,136.99,188224,0
+ALGT.US,D,20170501,000000,137.38,138.72,136.08,136.21,159855,0
+ALGT.US,D,20170502,000000,136.13,137.87,135.39,137.84,280240,0
+ALGT.US,D,20170503,000000,137.18,141.13,136.84,140.84,156054,0
+ALGT.US,D,20170504,000000,141.37,141.37,136.84,138.39,205942,0
+ALGT.US,D,20170505,000000,138.44,139.11,136.94,138.91,114832,0
+ALGT.US,D,20170508,000000,138.58,139.77,137.08,137.56,80309,0
+ALGT.US,D,20170509,000000,137.6,139.39,137.13,137.69,107644,0
+ALGT.US,D,20170510,000000,137.23,139.06,137.23,138.25,102632,0
+ALGT.US,D,20170511,000000,137.87,138.2,135.72,136.13,118989,0
+ALGT.US,D,20170512,000000,135.58,136.16,133.88,135.67,125656,0
+ALGT.US,D,20170515,000000,135.99,137.74,135.39,136.65,72978,0
+ALGT.US,D,20170516,000000,136.46,136.79,135.15,135.58,71024,0
+ALGT.US,D,20170517,000000,134.37,135.1,131.7,132.49,177967,0
+ALGT.US,D,20170518,000000,132.21,135.43,132.21,133.05,126910,0
+ALGT.US,D,20170519,000000,132.97,136.21,131.66,135.05,84628,0
+ALGT.US,D,20170522,000000,135.63,136.48,134.5,134.62,60508,0
+ALGT.US,D,20170523,000000,134.82,136.76,134.13,135.77,81905,0
+ALGT.US,D,20170524,000000,135.99,137.09,135.01,136.56,148924,0
+ALGT.US,D,20170525,000000,137.19,139.13,134.72,138.74,93061,0
+ALGT.US,D,20170526,000000,138.5,140.44,138.03,138.16,129281,0
+ALGT.US,D,20170530,000000,136.8,137.09,129.42,129.46,208348,0
+ALGT.US,D,20170531,000000,130.18,131.65,127.48,129.67,262128,0
+ALGT.US,D,20170601,000000,130.18,130.73,128.64,129.75,200198,0
+ALGT.US,D,20170602,000000,130.23,133.92,129.75,131.98,150315,0
+ALGT.US,D,20170605,000000,131.93,132.87,130.78,131.85,170712,0
+ALGT.US,D,20170606,000000,131.75,132.72,130.64,130.83,149112,0
+ALGT.US,D,20170607,000000,131.46,132.64,130.4,131.41,132284,0
+ALGT.US,D,20170608,000000,132.39,134.06,129.09,130.13,224701,0
+ALGT.US,D,20170609,000000,130.04,133.74,129.92,132.64,243701,0
+ALGT.US,D,20170612,000000,132.77,136.36,132.11,135.29,145691,0
+ALGT.US,D,20170613,000000,135.43,136.08,132.77,135.1,157307,0
+ALGT.US,D,20170614,000000,135.29,138.5,134.47,137.39,123028,0
+ALGT.US,D,20170615,000000,136.13,137.88,134.77,135.53,169479,0
+ALGT.US,D,20170616,000000,135.39,136.06,133.71,135.67,174348,0
+ALGT.US,D,20170619,000000,136.26,139.08,135.81,138.74,85783,0
+ALGT.US,D,20170620,000000,139.23,139.23,134.67,134.82,108535,0
+ALGT.US,D,20170621,000000,134.82,135.77,134.18,135.05,101206,0
+ALGT.US,D,20170622,000000,135.1,136.26,134.37,135.01,163598,0
+ALGT.US,D,20170623,000000,135.1,135.82,133.82,134.18,238659,0
+ALGT.US,D,20170626,000000,134.67,134.91,130.44,130.98,165879,0
+ALGT.US,D,20170627,000000,130.64,132.44,130.44,130.69,126141,0
+ALGT.US,D,20170628,000000,130.78,132.49,129.66,129.8,123697,0
+ALGT.US,D,20170629,000000,129.95,130.23,127.77,128.84,155792,0
+ALGT.US,D,20170630,000000,129.29,130.32,128.28,128.38,183287,0
+ALGT.US,D,20170703,000000,129.14,132.39,128.89,131.75,69983,0
+ALGT.US,D,20170705,000000,131.8,132.72,126.38,132.39,102210,0
+ALGT.US,D,20170706,000000,130.59,132.54,129.75,129.95,91322,0
+ALGT.US,D,20170707,000000,129.9,130.88,129.56,130.27,85653,0
+ALGT.US,D,20170710,000000,130.64,132.96,129.71,129.85,194832,0
+ALGT.US,D,20170711,000000,130.09,135.39,130.09,132.64,219672,0
+ALGT.US,D,20170712,000000,133.82,137.05,133.4,136.76,123418,0
+ALGT.US,D,20170713,000000,136.61,137.65,133.77,134.47,158482,0
+ALGT.US,D,20170714,000000,134.33,135.39,132.87,134.06,96168,0
+ALGT.US,D,20170717,000000,134.52,136.21,132.82,135.58,84403,0
+ALGT.US,D,20170718,000000,135.29,136.31,133.87,136.21,123137,0
+ALGT.US,D,20170719,000000,136.31,137.12,134.47,136.31,125760,0
+ALGT.US,D,20170720,000000,136.56,137.6,135.63,136.61,110766,0
+ALGT.US,D,20170721,000000,137.19,137.39,135.92,137.09,106371,0
+ALGT.US,D,20170724,000000,136.85,138.69,136.8,137.05,121307,0
+ALGT.US,D,20170725,000000,137.75,139.18,136.41,136.76,134699,0
+ALGT.US,D,20170726,000000,137.19,137.93,135.39,135.58,158503,0
+ALGT.US,D,20170727,000000,125.92,130.35,119.47,124.83,596787,0
+ALGT.US,D,20170728,000000,124.31,126.19,122.61,123.03,234989,0
+ALGT.US,D,20170731,000000,123.4,124.78,121.09,122.37,183890,0
+ALGT.US,D,20170801,000000,123.16,124.73,122.27,123.3,149830,0
+ALGT.US,D,20170802,000000,123.74,124.31,120.14,120.8,194538,0
+ALGT.US,D,20170803,000000,121.04,122.32,119.81,121.65,123817,0
+ALGT.US,D,20170804,000000,121.75,124.59,121.46,124.39,114636,0
+ALGT.US,D,20170807,000000,124.02,124.5,122.84,123.6,138877,0
+ALGT.US,D,20170808,000000,122.15,123.88,122.15,123.11,119503,0
+ALGT.US,D,20170809,000000,122.56,123.26,118.72,119.05,259075,0
+ALGT.US,D,20170810,000000,118.43,118.94,115.26,115.79,187386,0
+ALGT.US,D,20170811,000000,115.93,116.14,113.75,114.12,121844,0
+ALGT.US,D,20170814,000000,115.17,117.85,115.17,117.58,110328,0
+ALGT.US,D,20170815,000000,117.58,118.16,116.84,117.73,83600,0
+ALGT.US,D,20170816,000000,118.25,118.97,116.92,117.48,58742,0
+ALGT.US,D,20170817,000000,117.01,117.78,113.35,113.73,136275,0
+ALGT.US,D,20170818,000000,113.17,114.2,111.87,113.12,121956,0
+ALGT.US,D,20170821,000000,113.49,116.39,112.54,113.91,112884,0
+ALGT.US,D,20170822,000000,114.35,114.91,112.45,112.62,107241,0
+ALGT.US,D,20170823,000000,112.54,113.2,110.25,110.29,143571,0
+ALGT.US,D,20170824,000000,110.34,110.54,108.86,109.64,151801,0
+ALGT.US,D,20170825,000000,110.53,114,110.01,113.45,117128,0
+ALGT.US,D,20170828,000000,113.4,113.4,112.05,112.45,67892,0
+ALGT.US,D,20170829,000000,112.05,115.99,112.05,115.49,174983,0
+ALGT.US,D,20170830,000000,114.4,115.15,110.01,112.82,209001,0
+ALGT.US,D,20170831,000000,113.02,113.56,112.15,112.35,125367,0
+ALGT.US,D,20170901,000000,112.58,112.99,111.72,112.3,152095,0
+ALGT.US,D,20170905,000000,111.92,113.25,111.02,111.58,144682,0
+ALGT.US,D,20170906,000000,111.26,112.05,106.19,110.92,306257,0
+ALGT.US,D,20170907,000000,111.45,111.95,109.45,109.71,191577,0
+ALGT.US,D,20170908,000000,109.45,110.34,108.21,109.83,166227,0
+ALGT.US,D,20170911,000000,109.73,111.94,109.73,111.72,241436,0
+ALGT.US,D,20170912,000000,111.72,113.12,111.26,112.97,148250,0
+ALGT.US,D,20170913,000000,112.77,116.15,112.62,115.68,138000,0
+ALGT.US,D,20170914,000000,115.64,117.24,113.73,117.2,125491,0
+ALGT.US,D,20170915,000000,117.48,118.02,116.22,117.68,383307,0
+ALGT.US,D,20170918,000000,118.29,118.29,116.34,116.78,168710,0
+ALGT.US,D,20170919,000000,116.15,118.58,116.15,117.1,201096,0
+ALGT.US,D,20170920,000000,116.83,123.14,115.97,122.45,223690,0
+ALGT.US,D,20170921,000000,122.1,122.78,120.24,122.45,141976,0
+ALGT.US,D,20170922,000000,122.4,124.54,120.92,123.87,243657,0
+ALGT.US,D,20170925,000000,124.3,127.86,124.25,127.54,175960,0
+ALGT.US,D,20170926,000000,126.86,128.61,125.35,127.45,271699,0
+ALGT.US,D,20170927,000000,127.78,130.57,127.78,129.77,217174,0
+ALGT.US,D,20170928,000000,129.82,131.15,127.01,127.25,173069,0
+ALGT.US,D,20170929,000000,127.49,128.86,125.3,125.4,204685,0
+ALGT.US,D,20171002,000000,125.67,125.67,122.15,123.82,330465,0
+ALGT.US,D,20171003,000000,123.87,127.2,123.87,126.81,159060,0
+ALGT.US,D,20171004,000000,127.25,129.44,125.05,125.4,164567,0
+ALGT.US,D,20171005,000000,125.58,125.79,123.91,125,111004,0
+ALGT.US,D,20171006,000000,124.44,127.06,124.44,125.62,115653,0
+ALGT.US,D,20171009,000000,125.87,126.81,124.27,126.67,126341,0
+ALGT.US,D,20171010,000000,127.3,132.2,126.67,127.18,211013,0
+ALGT.US,D,20171011,000000,127.25,131.58,123.87,131.53,199515,0
+ALGT.US,D,20171012,000000,131.15,134.37,131.1,134.33,207741,0
+ALGT.US,D,20171013,000000,133.44,135.14,132.58,133.64,157868,0
+ALGT.US,D,20171016,000000,133.59,134.23,132.43,133.19,126239,0
+ALGT.US,D,20171017,000000,133.69,135.59,133.69,134.72,89850,0
+ALGT.US,D,20171018,000000,134.37,136.14,133.82,135.93,115562,0
+ALGT.US,D,20171019,000000,135.59,135.59,131.29,132.01,192769,0
+ALGT.US,D,20171020,000000,132.81,134.57,132.53,133.59,83225,0
+ALGT.US,D,20171023,000000,134.33,135.05,131.58,132.24,83298,0
+ALGT.US,D,20171024,000000,132.33,134.47,131.29,134.28,105948,0
+ALGT.US,D,20171025,000000,134.18,135.1,132.71,133.14,247641,0
+ALGT.US,D,20171026,000000,134.57,138.05,131.29,134.57,308216,0
+ALGT.US,D,20171027,000000,133.77,135.01,130.91,132.63,196717,0
+ALGT.US,D,20171030,000000,132.48,133.09,129.48,131.78,113117,0
+ALGT.US,D,20171031,000000,131.58,132.24,129.72,129.87,141757,0
+ALGT.US,D,20171101,000000,130.57,132.01,129.11,129.82,154984,0
+ALGT.US,D,20171102,000000,130.29,130.57,126.53,127.25,260680,0
+ALGT.US,D,20171103,000000,127.3,127.68,125.74,125.92,144684,0
+ALGT.US,D,20171106,000000,125.82,128.52,125.3,126.24,143708,0
+ALGT.US,D,20171107,000000,125.72,125.72,121.48,121.53,134263,0
+ALGT.US,D,20171108,000000,121.24,121.91,120.3,121.15,115984,0
+ALGT.US,D,20171109,000000,120.64,122.76,120.49,120.77,109402,0
+ALGT.US,D,20171110,000000,120.82,122.87,119.97,121.58,141475,0
+ALGT.US,D,20171113,000000,120.92,122.59,119.92,121.01,73875,0
+ALGT.US,D,20171114,000000,123.33,123.53,123.33,123.33,85270,0
+ALGT.US,D,20171115,000000,122.83,126.16,122.83,126.16,84823,0
+ALGT.US,D,20171116,000000,126.72,131.15,126.72,130.96,137722,0
+ALGT.US,D,20171117,000000,130.67,131.68,127.09,131.06,109604,0
+ALGT.US,D,20171120,000000,130.96,131.63,129.16,130.96,91332,0
+ALGT.US,D,20171121,000000,131.53,133.15,129.76,132.44,125626,0
+ALGT.US,D,20171122,000000,132.25,133.74,130.25,131.15,100190,0
+ALGT.US,D,20171124,000000,131.29,132.25,129.91,131.97,90091,0
+ALGT.US,D,20171127,000000,131.87,133.01,131.15,132.59,117672,0
+ALGT.US,D,20171128,000000,132.72,137.14,132.68,136.35,172151,0
+ALGT.US,D,20171129,000000,136.25,147.07,136.25,145.5,277071,0
+ALGT.US,D,20171130,000000,138.41,147.55,133.99,145.45,302264,0
+ALGT.US,D,20171201,000000,144.69,145.12,137.39,141.15,259537,0
+ALGT.US,D,20171204,000000,143.79,149.46,142.76,145.26,212794,0
+ALGT.US,D,20171205,000000,143.59,145.86,142.3,143.59,213422,0
+ALGT.US,D,20171206,000000,143.49,144.4,140.85,140.95,162312,0
+ALGT.US,D,20171207,000000,140.71,143.01,140.29,141.63,93320,0
+ALGT.US,D,20171208,000000,142.71,144.18,139.95,142.2,88146,0
+ALGT.US,D,20171211,000000,142.3,142.76,138.75,140.1,105175,0
+ALGT.US,D,20171212,000000,140.43,142.76,140,140.19,87250,0
+ALGT.US,D,20171213,000000,140.76,143.01,140.61,140.71,84779,0
+ALGT.US,D,20171214,000000,141.4,142.86,140.24,140.66,74010,0
+ALGT.US,D,20171215,000000,141.4,144.55,141.4,143.36,255707,0
+ALGT.US,D,20171218,000000,144.22,146.95,142.57,146.76,70813,0
+ALGT.US,D,20171219,000000,146.9,148.24,145.45,146.57,128235,0
+ALGT.US,D,20171220,000000,147.17,147.6,145.07,146.18,78468,0
+ALGT.US,D,20171221,000000,149.71,155.28,149.71,153.5,172475,0
+ALGT.US,D,20171222,000000,153.97,155.38,149.41,154.07,207048,0
+ALGT.US,D,20171226,000000,153.5,155.13,152.01,152.39,87379,0
+ALGT.US,D,20171227,000000,153.02,153.59,150.54,151.16,206252,0
+ALGT.US,D,20171228,000000,151.39,151.91,147.9,148.83,152582,0
+ALGT.US,D,20171229,000000,145.45,148.94,145.45,147.99,95347,0
+ALGT.US,D,20180102,000000,148.73,150.25,143.64,147.4,179289,0
+ALGT.US,D,20180103,000000,146.62,148.68,143.26,148.33,165794,0
+ALGT.US,D,20180104,000000,149.22,150.46,144.36,144.36,88891,0
+ALGT.US,D,20180105,000000,144.4,144.4,142.12,143.45,77103,0
+ALGT.US,D,20180108,000000,143.89,143.89,141.15,141.63,110951,0
+ALGT.US,D,20180109,000000,144.45,148.33,143.84,144.36,193270,0
+ALGT.US,D,20180110,000000,144.4,148.78,144.4,148.19,101907,0
+ALGT.US,D,20180111,000000,149.41,157.91,147.65,156.13,238797,0
+ALGT.US,D,20180112,000000,157.57,159.92,154.54,158.37,253593,0
+ALGT.US,D,20180116,000000,161.84,164.6,160.29,161.69,289610,0
+ALGT.US,D,20180117,000000,162.72,163.61,157.81,159.43,248800,0
+ALGT.US,D,20180118,000000,159.87,161.39,157.86,159.77,141129,0
+ALGT.US,D,20180119,000000,160.81,161.74,159.58,161.05,172215,0
+ALGT.US,D,20180122,000000,160.26,161.64,159.18,160.46,206880,0
+ALGT.US,D,20180123,000000,159.38,160.66,157.37,160.41,205845,0
+ALGT.US,D,20180124,000000,159.33,159.58,152.49,154.49,244575,0
+ALGT.US,D,20180125,000000,154.88,156.41,147.6,149.46,250358,0
+ALGT.US,D,20180126,000000,150.15,153.5,149.51,153.12,109355,0
+ALGT.US,D,20180129,000000,152.97,156.89,152.97,154.16,187464,0
+ALGT.US,D,20180130,000000,153.17,155.6,150.15,152.54,238002,0
+ALGT.US,D,20180131,000000,153.02,155.03,152.29,152.39,290454,0
+ALGT.US,D,20180201,000000,152.78,166.32,151.67,159.63,479951,0
+ALGT.US,D,20180202,000000,157.96,161.79,155.79,156.94,225376,0
+ALGT.US,D,20180205,000000,156.36,161.25,151.34,151.67,228297,0
+ALGT.US,D,20180206,000000,149.37,153.68,148.5,153.02,216770,0
+ALGT.US,D,20180207,000000,153.07,157.71,153.07,155.6,157905,0
+ALGT.US,D,20180208,000000,155.79,155.79,150.44,150.63,157576,0
+ALGT.US,D,20180209,000000,151.53,153.41,146.04,152.68,156428,0
+ALGT.US,D,20180212,000000,153.5,157.42,150.92,156.55,130640,0
+ALGT.US,D,20180213,000000,156.41,157.86,154.45,157.18,90474,0
+ALGT.US,D,20180214,000000,156.79,158.37,155.6,157.66,124671,0
+ALGT.US,D,20180215,000000,158.66,160.41,157.42,160.29,102161,0
+ALGT.US,D,20180216,000000,160.46,162.91,159.58,159.82,84128,0
+ALGT.US,D,20180220,000000,158.14,158.14,158.14,158.14,102557,0
+ALGT.US,D,20180221,000000,158.14,163.66,158.14,161,123472,0
+ALGT.US,D,20180222,000000,161.34,164,159.28,159.68,190621,0
+ALGT.US,D,20180223,000000,160.81,162.11,159.18,161.88,86060,0
+ALGT.US,D,20180226,000000,162.06,164.55,160.61,163.83,135630,0
+ALGT.US,D,20180227,000000,163.61,164.11,160.66,160.76,107640,0
+ALGT.US,D,20180228,000000,161.39,162.06,158.45,159.13,157402,0
+ALGT.US,D,20180301,000000,159.63,161.75,154.57,157.31,213635,0
+ALGT.US,D,20180302,000000,156.22,159.92,155.83,157.95,210326,0
+ALGT.US,D,20180305,000000,157.6,160.11,156.31,156.54,127751,0
+ALGT.US,D,20180306,000000,157.31,159.53,154.43,159.48,121252,0
+ALGT.US,D,20180307,000000,157.95,164.95,157.95,164.62,127061,0
+ALGT.US,D,20180308,000000,164.8,169.13,163.8,167.21,124679,0
+ALGT.US,D,20180309,000000,168.24,168.24,161.99,167.5,57249,0
+ALGT.US,D,20180312,000000,168.19,170.57,166.49,170.57,124121,0
+ALGT.US,D,20180313,000000,170.62,173.18,169.47,172.6,136828,0
+ALGT.US,D,20180314,000000,173.23,174.38,167.75,168.14,84142,0
+ALGT.US,D,20180315,000000,168.46,169.91,165.78,166.02,91432,0
+ALGT.US,D,20180316,000000,166.83,172.45,166.83,171.06,205506,0
+ALGT.US,D,20180319,000000,170.16,171.73,167.31,169.23,79104,0
+ALGT.US,D,20180320,000000,169.28,170.77,168.19,169.18,93454,0
+ALGT.US,D,20180321,000000,167.21,170.25,165.78,167.55,131702,0
+ALGT.US,D,20180322,000000,165.68,167.84,161.01,161.06,113520,0
+ALGT.US,D,20180323,000000,161.45,165.05,159.48,160.21,114625,0
+ALGT.US,D,20180326,000000,162.88,164.75,158.56,164.57,159500,0
+ALGT.US,D,20180327,000000,165.05,167.8,160.67,161.45,293606,0
+ALGT.US,D,20180328,000000,161.55,165.73,159.53,162.88,141219,0
+ALGT.US,D,20180329,000000,163.53,167.01,162.07,165.83,135865,0
+ALGT.US,D,20180402,000000,165.68,165.88,162.07,163.63,250200,0
+ALGT.US,D,20180403,000000,165,167.55,164.95,167.06,213393,0
+ALGT.US,D,20180404,000000,165.49,167.89,165.25,167.06,183047,0
+ALGT.US,D,20180405,000000,168.09,170.11,166.73,169.37,127082,0
+ALGT.US,D,20180406,000000,168.38,169.21,164.75,165.78,112717,0
+ALGT.US,D,20180409,000000,166.35,166.91,161.45,161.6,108422,0
+ALGT.US,D,20180410,000000,163.71,163.71,157.75,159.33,140247,0
+ALGT.US,D,20180411,000000,157.46,161.06,156.95,157.46,106749,0
+ALGT.US,D,20180412,000000,158.14,160.8,153.82,158.8,89825,0
+ALGT.US,D,20180413,000000,156.93,156.93,143.67,145.16,1186244,0
+ALGT.US,D,20180416,000000,140.12,143.43,136.12,140.68,1088417,0
+ALGT.US,D,20180417,000000,142.33,142.94,136.35,136.45,514983,0
+ALGT.US,D,20180418,000000,135.71,138.76,135.71,137.24,514554,0
+ALGT.US,D,20180419,000000,137.43,138.23,135.86,137.85,202680,0
+ALGT.US,D,20180420,000000,136.99,140.9,136.99,138.66,264118,0
+ALGT.US,D,20180423,000000,137.77,140.25,136.4,137.77,186534,0
+ALGT.US,D,20180424,000000,138.71,139.45,135.56,138,239398,0
+ALGT.US,D,20180425,000000,137.77,139.06,135.83,137.72,182324,0
+ALGT.US,D,20180426,000000,145.06,152.41,143.19,151.12,685883,0
+ALGT.US,D,20180427,000000,150.78,157.9,150.78,154.33,372882,0
+ALGT.US,D,20180430,000000,155.4,155.4,152.49,154,264508,0
+ALGT.US,D,20180501,000000,154.38,158.07,152.61,156.54,263301,0
+ALGT.US,D,20180502,000000,156.78,157.51,153.76,153.9,144111,0
+ALGT.US,D,20180503,000000,153.62,154.15,151.07,151.45,158485,0
+ALGT.US,D,20180504,000000,150.69,154.71,150.06,153.71,160192,0
+ALGT.US,D,20180507,000000,153.9,154.15,151.31,153.38,76757,0
+ALGT.US,D,20180508,000000,153.95,158.33,153.26,156.07,236270,0
+ALGT.US,D,20180509,000000,156.07,158.56,150.06,152.89,292535,0
+ALGT.US,D,20180510,000000,152.84,158.56,151.98,154.81,111641,0
+ALGT.US,D,20180511,000000,154.48,157.36,153.57,156.27,115238,0
+ALGT.US,D,20180514,000000,156.31,157.17,151.55,153.48,158509,0
+ALGT.US,D,20180515,000000,151.88,153.57,147.6,152.03,111755,0
+ALGT.US,D,20180516,000000,152.51,156.31,151.74,154.71,126209,0
+ALGT.US,D,20180517,000000,154.86,156.28,154.38,155.16,145490,0
+ALGT.US,D,20180518,000000,154.33,156.36,153.97,155.98,104681,0
+ALGT.US,D,20180521,000000,156.41,158.06,153.42,153.56,205685,0
+ALGT.US,D,20180522,000000,153.61,154.52,148.5,148.6,141963,0
+ALGT.US,D,20180523,000000,149.16,149.16,144.63,145.26,278774,0
+ALGT.US,D,20180524,000000,145.7,148.01,145.26,146.52,261267,0
+ALGT.US,D,20180525,000000,146.57,151.99,146.57,150.43,239795,0
+ALGT.US,D,20180529,000000,149.65,149.65,146.84,148.6,160408,0
+ALGT.US,D,20180530,000000,148.85,150.72,148.21,148.94,136365,0
+ALGT.US,D,20180531,000000,148.94,150.14,145.7,146.08,173389,0
+ALGT.US,D,20180601,000000,146.96,148.8,144.87,145.84,148093,0
+ALGT.US,D,20180604,000000,145.79,149.29,145.79,149.02,119975,0
+ALGT.US,D,20180605,000000,148.85,150.69,144.58,145.7,151827,0
+ALGT.US,D,20180606,000000,145.5,148.4,140.24,144.87,146170,0
+ALGT.US,D,20180607,000000,145.55,146.42,143.57,144.77,96071,0
+ALGT.US,D,20180608,000000,144.63,145.45,143.72,144.24,154070,0
+ALGT.US,D,20180611,000000,144.58,147.96,144.19,147,105407,0
+ALGT.US,D,20180612,000000,147.52,147.52,144.16,146.37,148849,0
+ALGT.US,D,20180613,000000,145.4,147.05,144.02,144.12,133380,0
+ALGT.US,D,20180614,000000,144.77,144.97,143.38,144.34,169083,0
+ALGT.US,D,20180615,000000,143.92,145.17,141.69,144.24,221283,0
+ALGT.US,D,20180618,000000,143.43,144.72,142.22,144.21,96566,0
+ALGT.US,D,20180619,000000,143.43,144.12,141.31,141.74,112024,0
+ALGT.US,D,20180620,000000,141.79,143.14,141.16,141.31,102950,0
+ALGT.US,D,20180621,000000,141.26,143.24,140.44,141.06,141003,0
+ALGT.US,D,20180622,000000,141.36,142.69,138.12,139.14,159536,0
+ALGT.US,D,20180625,000000,138.45,139.45,136.04,136.91,75864,0
+ALGT.US,D,20180626,000000,136.96,137.97,133.39,134.49,110818,0
+ALGT.US,D,20180627,000000,134.15,135.92,132.47,132.71,122651,0
+ALGT.US,D,20180628,000000,132.62,134.89,131.03,134.03,172027,0
+ALGT.US,D,20180629,000000,134.89,135.97,133.24,134.12,143927,0
+ALGT.US,D,20180702,000000,133.09,135.92,132.1,135.57,172526,0
+ALGT.US,D,20180703,000000,135.02,136.65,134.25,134.59,44552,0
+ALGT.US,D,20180705,000000,135.27,137.33,134.12,137.21,136704,0
+ALGT.US,D,20180706,000000,137.16,139.23,137.06,139.04,111903,0
+ALGT.US,D,20180709,000000,139.68,140.79,135.22,135.92,162054,0
+ALGT.US,D,20180710,000000,136.32,141.89,134.98,137.87,240916,0
+ALGT.US,D,20180711,000000,137.31,138.02,133.59,134.25,116281,0
+ALGT.US,D,20180712,000000,134.44,135.54,133.24,134.2,145122,0
+ALGT.US,D,20180713,000000,133.94,138.64,133.94,138.21,298480,0
+ALGT.US,D,20180716,000000,137.79,137.79,133.34,133.94,118062,0
+ALGT.US,D,20180717,000000,133.74,136.09,132.95,134.15,164300,0
+ALGT.US,D,20180718,000000,135.22,139.48,135.02,138.07,190544,0
+ALGT.US,D,20180719,000000,137.45,138.94,136.91,138.79,138079,0
+ALGT.US,D,20180720,000000,138.3,139.48,137.74,139.19,196910,0
+ALGT.US,D,20180723,000000,139.19,140,138.52,139.71,116255,0
+ALGT.US,D,20180724,000000,140.29,140.29,133.89,134.74,275777,0
+ALGT.US,D,20180725,000000,134.64,135.42,133.24,134.44,268765,0
+ALGT.US,D,20180726,000000,126.44,126.44,113.84,113.94,775886,0
+ALGT.US,D,20180727,000000,116.26,120.8,114.21,120.51,377863,0
+ALGT.US,D,20180730,000000,119.59,121.36,119.06,120.21,168902,0
+ALGT.US,D,20180731,000000,120.8,121.04,119.15,119.3,212853,0
+ALGT.US,D,20180801,000000,118.67,118.67,115.2,117.71,336834,0
+ALGT.US,D,20180802,000000,117.61,119.54,115.05,117.18,117754,0
+ALGT.US,D,20180803,000000,117.08,121.27,117.08,120.75,211763,0
+ALGT.US,D,20180806,000000,119.3,122.49,119.3,122.34,183195,0
+ALGT.US,D,20180807,000000,122.59,124.03,122.14,123.78,148852,0
+ALGT.US,D,20180808,000000,124.37,125.44,122.45,124.47,142010,0
+ALGT.US,D,20180809,000000,124.8,126.97,124.52,125.81,108463,0
+ALGT.US,D,20180810,000000,125.52,126.58,123.39,126.24,151338,0
+ALGT.US,D,20180813,000000,126.44,128.37,125.68,127.65,103999,0
+ALGT.US,D,20180814,000000,127.51,131.36,127.12,130.11,153659,0
+ALGT.US,D,20180815,000000,130.07,132.28,129.53,131.26,117312,0
+ALGT.US,D,20180816,000000,132,134.22,131.08,131.66,148361,0
+ALGT.US,D,20180817,000000,131.56,131.95,130.21,131.66,113430,0
+ALGT.US,D,20180820,000000,131.95,134.36,130.73,132.67,129210,0
+ALGT.US,D,20180821,000000,132.67,133.4,132.1,132.53,108984,0
+ALGT.US,D,20180822,000000,131.95,132.53,130.63,131.03,110875,0
+ALGT.US,D,20180823,000000,131.08,132.86,130.29,132.14,81788,0
+ALGT.US,D,20180824,000000,132,132.53,130.7,131.36,111954,0
+ALGT.US,D,20180827,000000,132.05,132.81,130.75,132.38,106689,0
+ALGT.US,D,20180828,000000,132.48,135.29,132.38,132.58,120136,0
+ALGT.US,D,20180829,000000,132.43,132.86,130.1,130.83,262576,0
+ALGT.US,D,20180830,000000,130.83,131.36,129.67,131.12,201418,0
+ALGT.US,D,20180831,000000,130.43,132.28,130.43,132.19,67556,0
+ALGT.US,D,20180904,000000,131.76,132.19,130.58,130.93,128242,0
+ALGT.US,D,20180905,000000,130.98,131.26,129.31,129.81,240560,0
+ALGT.US,D,20180906,000000,129.91,129.94,128.3,129.14,197582,0
+ALGT.US,D,20180907,000000,128.69,131.31,127.78,128.59,682295,0
+ALGT.US,D,20180910,000000,128.79,129.29,127.49,128.59,262638,0
+ALGT.US,D,20180911,000000,128.2,129.35,122.74,122.94,358314,0
+ALGT.US,D,20180912,000000,122.84,122.98,118.65,120.6,545812,0
+ALGT.US,D,20180913,000000,120.99,121.22,118.35,119.77,733562,0
+ALGT.US,D,20180914,000000,118.65,123.79,113.8,119.09,536513,0
+ALGT.US,D,20180917,000000,119.09,125.31,119.04,124.67,292531,0
+ALGT.US,D,20180918,000000,124.23,127.83,124.23,126.71,174222,0
+ALGT.US,D,20180919,000000,126.71,127.96,123.7,123.99,137717,0
+ALGT.US,D,20180920,000000,123.94,124.77,122.89,123.26,132427,0
+ALGT.US,D,20180921,000000,123.5,126.17,123.5,125.21,179776,0
+ALGT.US,D,20180924,000000,124.91,124.91,121.09,123.03,196987,0
+ALGT.US,D,20180925,000000,123.65,124.53,122.04,124.33,93431,0
+ALGT.US,D,20180926,000000,124.62,125.54,124.23,124.48,128478,0
+ALGT.US,D,20180927,000000,125.16,126.61,124.62,124.62,142932,0
+ALGT.US,D,20180928,000000,124.67,126.51,122.79,123.03,157943,0
+ALGT.US,D,20181001,000000,123.36,126.09,121.66,122.12,180642,0
+ALGT.US,D,20181002,000000,121.86,123.58,118.43,118.47,112396,0
+ALGT.US,D,20181003,000000,118.7,120.06,115.78,119.39,123054,0
+ALGT.US,D,20181004,000000,119.39,121.12,117.43,118.16,154837,0
+ALGT.US,D,20181005,000000,118.36,118.89,116.08,116.53,168526,0
+ALGT.US,D,20181008,000000,115.89,117.35,115.29,115.83,198444,0
+ALGT.US,D,20181009,000000,115.4,116.81,113.8,115.46,214516,0
+ALGT.US,D,20181010,000000,114.75,114.9,110.77,111.18,199739,0
+ALGT.US,D,20181011,000000,112.05,115.12,109.11,114.33,291413,0
+ALGT.US,D,20181012,000000,115.77,118.64,114.75,116.16,249112,0
+ALGT.US,D,20181015,000000,115.96,119.58,115.3,118.35,141171,0
+ALGT.US,D,20181016,000000,118.57,120.11,118.36,119.02,214713,0
+ALGT.US,D,20181017,000000,119.82,121.04,117.12,119.79,301466,0
+ALGT.US,D,20181018,000000,119.53,119.87,114.86,115.57,200764,0
+ALGT.US,D,20181019,000000,114.59,116.55,114.59,116.38,218025,0
+ALGT.US,D,20181022,000000,116.92,119.32,116.92,117.48,143429,0
+ALGT.US,D,20181023,000000,116.15,117.89,114.76,117.7,389833,0
+ALGT.US,D,20181024,000000,117.38,117.59,111.86,111.99,357490,0
+ALGT.US,D,20181025,000000,113.48,115.46,102.06,107.86,568802,0
+ALGT.US,D,20181026,000000,106.14,107.41,103.82,104.12,493788,0
+ALGT.US,D,20181029,000000,104.05,113.06,104.05,111.89,200690,0
+ALGT.US,D,20181030,000000,111.88,116.23,109.36,115.15,144628,0
+ALGT.US,D,20181031,000000,116.39,118.31,110.39,110.73,170857,0
+ALGT.US,D,20181101,000000,111.33,117.14,109.97,117.02,368681,0
+ALGT.US,D,20181102,000000,118.22,120.21,117.02,119.24,253558,0
+ALGT.US,D,20181105,000000,119.48,120.69,116.17,116.42,157383,0
+ALGT.US,D,20181106,000000,116.42,117.07,114.89,115.65,151581,0
+ALGT.US,D,20181107,000000,115.91,116.81,114.58,116.61,120917,0
+ALGT.US,D,20181108,000000,116.52,118.06,115.58,116.55,196579,0
+ALGT.US,D,20181109,000000,116.62,118.69,116.59,118.33,84574,0
+ALGT.US,D,20181112,000000,119.6,120.92,117.16,118.25,173744,0
+ALGT.US,D,20181113,000000,118.4,121.07,117.64,118.23,123187,0
+ALGT.US,D,20181114,000000,119.23,120.36,116.92,117.8,102857,0
+ALGT.US,D,20181115,000000,117.14,118.95,114.52,117.82,121350,0
+ALGT.US,D,20181116,000000,117.03,117.03,113.99,116.53,132732,0
+ALGT.US,D,20181119,000000,116.59,117.5,114.79,115.41,99412,0
+ALGT.US,D,20181120,000000,113.78,116.4,111.55,113.98,150389,0
+ALGT.US,D,20181121,000000,114.52,119.15,114.49,118.13,59811,0
+ALGT.US,D,20181123,000000,117.82,121.31,117.82,120.45,67512,0
+ALGT.US,D,20181126,000000,121.64,123.03,119.84,121.25,148003,0
+ALGT.US,D,20181127,000000,121.15,123.23,120.67,120.93,130169,0
+ALGT.US,D,20181128,000000,121.5,122.73,119.02,122.62,464244,0
+ALGT.US,D,20181129,000000,121.89,124.54,120.09,123.06,116018,0
+ALGT.US,D,20181130,000000,123.28,131.27,123.28,131.19,208503,0
+ALGT.US,D,20181203,000000,131.31,131.52,127.85,130.46,419384,0
+ALGT.US,D,20181204,000000,129.54,131.77,122.92,123.47,313330,0
+ALGT.US,D,20181206,000000,126.76,132.02,125.36,131.89,376478,0
+ALGT.US,D,20181207,000000,130.66,132.23,123.14,123.28,164059,0
+ALGT.US,D,20181210,000000,124.17,124.17,119.51,122.32,257101,0
+ALGT.US,D,20181211,000000,123.35,124.32,120.85,122.11,109051,0
+ALGT.US,D,20181212,000000,123.49,124.24,120.7,122.64,175459,0
+ALGT.US,D,20181213,000000,122.74,122.74,117,117.95,147359,0
+ALGT.US,D,20181214,000000,117.36,119.85,115.52,115.61,148984,0
+ALGT.US,D,20181217,000000,114.74,116.53,111.55,113.91,247716,0
+ALGT.US,D,20181218,000000,115.27,118.19,114.25,115.71,173260,0
+ALGT.US,D,20181219,000000,115.5,116.71,111.83,112.37,205348,0
+ALGT.US,D,20181220,000000,112.19,112.98,107.25,109.13,209606,0
+ALGT.US,D,20181221,000000,107.66,108.95,103.18,103.32,709459,0
+ALGT.US,D,20181224,000000,103.04,104.86,101.95,101.95,118482,0
+ALGT.US,D,20181226,000000,101.95,103.27,99.177,101.61,530050,0
+ALGT.US,D,20181227,000000,101.61,102.34,95.854,99.286,363378,0
+ALGT.US,D,20181228,000000,99.87,100.48,96.83,98.04,430643,0
+ALGT.US,D,20181231,000000,98.578,99.63,96.311,97.814,295943,0
+ALGT.US,D,20190102,000000,96.234,101.46,95.904,101.41,313463,0
+ALGT.US,D,20190103,000000,100.61,100.61,95.824,98.998,189089,0
+ALGT.US,D,20190104,000000,100.05,105.98,99.54,105.5,225298,0
+ALGT.US,D,20190107,000000,105.63,107.49,103.84,106.72,172978,0
+ALGT.US,D,20190108,000000,107.48,109.83,106.62,108.56,207897,0
+ALGT.US,D,20190109,000000,108.33,114.01,108.33,113.91,158239,0
+ALGT.US,D,20190110,000000,112.1,117.96,109.31,117.38,225846,0
+ALGT.US,D,20190111,000000,117.41,119.22,116.21,118.41,134627,0
+ALGT.US,D,20190114,000000,117.9,118.71,115.88,117.6,148153,0
+ALGT.US,D,20190115,000000,117.96,120.04,115.42,116.57,118883,0
+ALGT.US,D,20190116,000000,117.51,121.06,115.64,116.73,141394,0
+ALGT.US,D,20190117,000000,116.74,121.01,116.74,119.08,118803,0
+ALGT.US,D,20190118,000000,119.13,120.16,118.12,119.75,155187,0
+ALGT.US,D,20190122,000000,119.12,119.71,116.06,116.64,162038,0
+ALGT.US,D,20190123,000000,117.45,118.55,115.74,116.18,116143,0
+ALGT.US,D,20190124,000000,117.4,120.53,117.06,118.53,130475,0
+ALGT.US,D,20190125,000000,119.66,121.09,118.11,118.86,190326,0
+ALGT.US,D,20190128,000000,118.15,122.18,117.38,121.08,222609,0
+ALGT.US,D,20190129,000000,121.1,122.9,119.37,122,222390,0
+ALGT.US,D,20190130,000000,122.19,124.34,117.94,122.73,290186,0
+ALGT.US,D,20190131,000000,130.11,133.72,125.13,126.88,659344,0
+ALGT.US,D,20190201,000000,129.39,133.92,127.19,132.59,401015,0
+ALGT.US,D,20190204,000000,133.37,135.82,130.68,135.7,329460,0
+ALGT.US,D,20190205,000000,135.96,136.03,131.99,132.52,200174,0
+ALGT.US,D,20190206,000000,131.77,134.26,129.66,131.86,159205,0
+ALGT.US,D,20190207,000000,130.9,135.18,130.9,132.85,135923,0
+ALGT.US,D,20190208,000000,132.25,132.81,130.59,132.5,94728,0
+ALGT.US,D,20190211,000000,132.93,135.35,132.25,133.93,105516,0
+ALGT.US,D,20190212,000000,134.51,134.81,131.98,132.66,128417,0
+ALGT.US,D,20190213,000000,132.98,135.94,132.86,134.84,115181,0
+ALGT.US,D,20190214,000000,134.21,136.51,134.21,136.38,157808,0
+ALGT.US,D,20190215,000000,136.71,138.33,135.67,135.88,104536,0
+ALGT.US,D,20190219,000000,135.64,139.55,135.38,138,314809,0
+ALGT.US,D,20190220,000000,137.4,137.92,132.94,133.15,186376,0
+ALGT.US,D,20190221,000000,133.66,135.91,132.94,133.74,112044,0
+ALGT.US,D,20190222,000000,134.17,137.52,130.13,137.41,105337,0
+ALGT.US,D,20190225,000000,138.07,139.14,137.19,137.53,75239,0
+ALGT.US,D,20190226,000000,137.62,139.32,137.15,137.87,99982,0
+ALGT.US,D,20190227,000000,136.02,136.49,129.01,129.51,227841,0
+ALGT.US,D,20190228,000000,129.61,130.96,128.02,129.62,104624,0
+ALGT.US,D,20190301,000000,130.24,130.24,127.56,128.8,195483,0
+ALGT.US,D,20190304,000000,129.49,129.49,125.9,127.77,188146,0
+ALGT.US,D,20190305,000000,128.61,130.49,127.47,127.49,173787,0
+ALGT.US,D,20190306,000000,125.63,128.38,125.63,127.19,201865,0
+ALGT.US,D,20190307,000000,126.68,127.24,123.68,124.62,253205,0
+ALGT.US,D,20190308,000000,123.93,125.44,123.43,124.43,172578,0
+ALGT.US,D,20190311,000000,124.14,126.3,123.75,125.81,241366,0
+ALGT.US,D,20190312,000000,126.09,126.38,123.14,124.33,234804,0
+ALGT.US,D,20190313,000000,124.63,125.79,122.54,125.3,314367,0
+ALGT.US,D,20190314,000000,125.98,127.19,124.11,124.97,216388,0
+ALGT.US,D,20190315,000000,125.1,126.55,123.12,123.52,237881,0
+ALGT.US,D,20190318,000000,123.68,124.58,121.98,123.74,218683,0
+ALGT.US,D,20190319,000000,124.06,126.46,123.18,123.87,103354,0
+ALGT.US,D,20190320,000000,123.74,124.92,121.33,123.28,146594,0
+ALGT.US,D,20190321,000000,123,125.66,122.08,124.68,113937,0
+ALGT.US,D,20190322,000000,124.03,124.03,119.22,119.86,161733,0
+ALGT.US,D,20190325,000000,119.71,121.11,118.63,119.68,93925,0
+ALGT.US,D,20190326,000000,121.58,123.4,120.22,121.68,164225,0
+ALGT.US,D,20190327,000000,121.57,126.06,120.93,124,179353,0
+ALGT.US,D,20190328,000000,124.21,126.16,122.94,124.39,91064,0
+ALGT.US,D,20190329,000000,124.68,127.27,124.68,127.04,189690,0
+ALGT.US,D,20190401,000000,127.73,130.2,127.2,127.46,208808,0
+ALGT.US,D,20190402,000000,127.84,131.56,127.47,130.77,232571,0
+ALGT.US,D,20190403,000000,131.24,133.77,129.28,131.78,151433,0
+ALGT.US,D,20190404,000000,131.79,133.46,130.33,133.39,92875,0
+ALGT.US,D,20190405,000000,132.85,134.91,132.65,134.41,185391,0
+ALGT.US,D,20190408,000000,133.32,135.63,128.05,135.32,220685,0
+ALGT.US,D,20190409,000000,134.65,134.78,131,131.35,171455,0
+ALGT.US,D,20190410,000000,132.35,134.62,131.38,134.17,100138,0
+ALGT.US,D,20190411,000000,134.39,136.53,133.55,133.83,152351,0
+ALGT.US,D,20190412,000000,134.39,136.14,131.21,131.65,220913,0
+ALGT.US,D,20190415,000000,131.86,132.8,129.68,130.42,177706,0
+ALGT.US,D,20190416,000000,131.09,133.16,130.2,131.98,151766,0
+ALGT.US,D,20190417,000000,131.76,134.17,130.8,131.14,125437,0
+ALGT.US,D,20190418,000000,130.41,131.3,127.99,128.68,106197,0
+ALGT.US,D,20190422,000000,127.93,128.81,126.21,127.89,131747,0
+ALGT.US,D,20190423,000000,127.83,130.79,127.47,129.65,135909,0
+ALGT.US,D,20190424,000000,129.44,131.63,128.06,130.62,217418,0
+ALGT.US,D,20190425,000000,131.92,141.18,130.94,137.35,398956,0
+ALGT.US,D,20190426,000000,137.46,140.44,137.46,138.31,185342,0
+ALGT.US,D,20190429,000000,138.05,142.2,137.03,141.47,247825,0
+ALGT.US,D,20190430,000000,141.48,144.43,140.54,144.13,194000,0
+ALGT.US,D,20190501,000000,144.41,144.88,142.4,142.81,190431,0
+ALGT.US,D,20190502,000000,143.01,145.01,142.96,143.78,84301,0
+ALGT.US,D,20190503,000000,144.23,146.01,144.08,144.49,162696,0
+ALGT.US,D,20190506,000000,142.49,144.72,140,144.32,87632,0
+ALGT.US,D,20190507,000000,143.11,143.32,139.97,141.96,93730,0
+ALGT.US,D,20190508,000000,141.52,142.8,138.53,139.46,120748,0
+ALGT.US,D,20190509,000000,138.35,139.69,136.94,139.69,112936,0
+ALGT.US,D,20190510,000000,139.06,141.09,136.67,140.57,114202,0
+ALGT.US,D,20190513,000000,137.99,138.9,135,137.52,217101,0
+ALGT.US,D,20190514,000000,138.1,142.63,136.59,141.79,226712,0
+ALGT.US,D,20190515,000000,140.77,142.69,136.86,141.8,175444,0
+ALGT.US,D,20190516,000000,141.63,143.12,139.84,141.55,186192,0
+ALGT.US,D,20190517,000000,140.73,142.39,139.94,140.84,154486,0
+ALGT.US,D,20190520,000000,139.34,142.2,137.22,139.29,191425,0
+ALGT.US,D,20190521,000000,140.09,143.88,139.04,143.53,135455,0
+ALGT.US,D,20190522,000000,142.75,142.77,140.09,140.31,119577,0
+ALGT.US,D,20190523,000000,139.38,140.82,136.32,140.03,69202,0
+ALGT.US,D,20190524,000000,141,141,138.09,139.29,56928,0
+ALGT.US,D,20190528,000000,139.29,140.68,139.07,139.86,60460,0
+ALGT.US,D,20190529,000000,139.89,140.62,137.64,140.27,227528,0
+ALGT.US,D,20190530,000000,140.29,141.7,138.5,139.75,101324,0
+ALGT.US,D,20190531,000000,138.48,140.86,137.15,137.47,80095,0
+ALGT.US,D,20190603,000000,137.05,139.76,134.96,136.42,173050,0
+ALGT.US,D,20190604,000000,137.6,141.61,137.6,140.24,76130,0
+ALGT.US,D,20190605,000000,140.68,142.56,139.86,141.39,86503,0
+ALGT.US,D,20190606,000000,141.36,141.36,137.68,139.69,104816,0
+ALGT.US,D,20190607,000000,140.1,142.2,139.05,139.68,75367,0
+ALGT.US,D,20190610,000000,140.08,142.16,139.09,139.72,115701,0
+ALGT.US,D,20190611,000000,140.55,142.19,138.9,139.98,93757,0
+ALGT.US,D,20190612,000000,140.01,141.79,138.36,141.18,95458,0
+ALGT.US,D,20190613,000000,141.68,146.61,141.45,143.93,170946,0
+ALGT.US,D,20190614,000000,143.76,145.22,139.23,140,97288,0
+ALGT.US,D,20190617,000000,139.85,141.44,138.59,139.62,133529,0
+ALGT.US,D,20190618,000000,140.46,143.04,139.99,140.4,256757,0
+ALGT.US,D,20190619,000000,140.43,140.9,138.26,140.68,72026,0
+ALGT.US,D,20190620,000000,141.4,141.99,137.16,137.55,100686,0
+ALGT.US,D,20190621,000000,136.13,136.42,132.97,133.21,180499,0
+ALGT.US,D,20190624,000000,133.34,134.32,131.75,132.94,90072,0
+ALGT.US,D,20190625,000000,133.43,134.7,131.94,132.63,155530,0
+ALGT.US,D,20190626,000000,133.09,135.9,131.93,135.47,128080,0
+ALGT.US,D,20190627,000000,136.08,139.02,135.69,138.32,137606,0
+ALGT.US,D,20190628,000000,139.02,143.11,138.3,141.49,167253,0
+ALGT.US,D,20190701,000000,143.06,143.2,140.95,141.07,111329,0
+ALGT.US,D,20190702,000000,141.4,141.66,138.32,139.45,147876,0
+ALGT.US,D,20190703,000000,139.66,142.57,139.66,141.17,72940,0
+ALGT.US,D,20190705,000000,140.73,143.89,139.52,142.69,92374,0
+ALGT.US,D,20190708,000000,142.85,144.26,142.2,144.25,109506,0
+ALGT.US,D,20190709,000000,144.22,144.56,140.68,142.09,104886,0
+ALGT.US,D,20190710,000000,143.48,143.86,141.43,143.56,95024,0
+ALGT.US,D,20190711,000000,144.24,144.31,141.93,142.47,67020,0
+ALGT.US,D,20190712,000000,142.85,147.54,142.57,146.59,131969,0
+ALGT.US,D,20190715,000000,146.74,147.55,145.12,146.15,138735,0
+ALGT.US,D,20190716,000000,146.43,149.86,146.4,146.47,166331,0
+ALGT.US,D,20190717,000000,146.92,146.92,144.76,145.78,122580,0
+ALGT.US,D,20190718,000000,145.62,146.45,144.31,145.27,183943,0
+ALGT.US,D,20190719,000000,144.62,147.45,141.8,141.88,183356,0
+ALGT.US,D,20190722,000000,142.78,144.77,142.15,143.32,220576,0
+ALGT.US,D,20190723,000000,144.53,146.61,144.06,145.59,165249,0
+ALGT.US,D,20190724,000000,145.35,148.63,145.35,146.69,342644,0
+ALGT.US,D,20190725,000000,149.86,155.3,145.06,149.87,522696,0
+ALGT.US,D,20190726,000000,149.82,152.2,149.82,150.49,268523,0
+ALGT.US,D,20190729,000000,150.17,151.6,149.11,150.02,195347,0
+ALGT.US,D,20190730,000000,149.01,150.63,148.46,149.14,125151,0
+ALGT.US,D,20190731,000000,149.49,150.64,147.36,147.75,275896,0
+ALGT.US,D,20190801,000000,147.64,149.74,145.7,146.06,174862,0
+ALGT.US,D,20190802,000000,145.07,147.38,144.12,145.58,161932,0
+ALGT.US,D,20190805,000000,143.27,144.23,140.87,143.67,183100,0
+ALGT.US,D,20190806,000000,144.73,146.44,142.86,144.73,262185,0
+ALGT.US,D,20190807,000000,143.37,146.42,141.62,144.99,133064,0
+ALGT.US,D,20190808,000000,145.91,147.28,145.34,146.66,267647,0
+ALGT.US,D,20190809,000000,144.83,146.59,142.61,144.11,116930,0
+ALGT.US,D,20190812,000000,142.82,143.25,140.24,142.09,275919,0
+ALGT.US,D,20190813,000000,141.87,143.25,140.5,140.64,114351,0
+ALGT.US,D,20190814,000000,139.24,140.8,138.6,140.01,345055,0
+ALGT.US,D,20190815,000000,140.02,140.61,138.54,138.91,152697,0
+ALGT.US,D,20190816,000000,139.83,142.38,139.83,140.8,312073,0
+ALGT.US,D,20190819,000000,142.33,142.92,139.91,140.05,150204,0
+ALGT.US,D,20190820,000000,139.44,140.31,138.52,139.5,417880,0
+ALGT.US,D,20190821,000000,140.68,142.44,139.66,141.3,108373,0
+ALGT.US,D,20190822,000000,141.58,142.48,139.68,140.13,353432,0
+ALGT.US,D,20190823,000000,140.03,142.66,138.56,138.72,178374,0
+ALGT.US,D,20190826,000000,139.45,139.47,137.5,138.45,297757,0
+ALGT.US,D,20190827,000000,139.52,140.52,136.36,136.87,115609,0
+ALGT.US,D,20190828,000000,136.52,139.77,134.95,137.78,404447,0
+ALGT.US,D,20190829,000000,138.9,139.61,137.19,139.52,194610,0
+ALGT.US,D,20190830,000000,140.05,141.41,139.12,140,139856,0
+ALGT.US,D,20190903,000000,139.98,140.96,138.03,139.58,214143,0
+ALGT.US,D,20190904,000000,140.47,142.25,139.37,141.26,208440,0
+ALGT.US,D,20190905,000000,142.82,146.91,142.47,145.36,241054,0
+ALGT.US,D,20190906,000000,142.74,147.44,142.74,145.38,146819,0
+ALGT.US,D,20190909,000000,145.68,148.23,145.18,146.87,503856,0
+ALGT.US,D,20190910,000000,147.28,147.28,144.07,145.13,178076,0
+ALGT.US,D,20190911,000000,145.12,149.74,144.81,149.09,217950,0
+ALGT.US,D,20190912,000000,149.31,151.16,148.75,149.6,143091,0
+ALGT.US,D,20190913,000000,150.84,152,147.57,148.77,144127,0
+ALGT.US,D,20190916,000000,147.41,149.02,146.43,148.57,141680,0
+ALGT.US,D,20190917,000000,148.25,150.33,147.66,149.39,112288,0
+ALGT.US,D,20190918,000000,149.24,150.18,148.17,150.08,132944,0
+ALGT.US,D,20190919,000000,150.18,152.08,149.51,149.99,137651,0
+ALGT.US,D,20190920,000000,150.38,151.02,148.68,148.86,153140,0
+ALGT.US,D,20190923,000000,148.6,149.77,147.42,148.67,91991,0
+ALGT.US,D,20190924,000000,149.39,150.4,146.04,147.96,362388,0
+ALGT.US,D,20190925,000000,148.26,149.06,146.12,147.09,120399,0
+ALGT.US,D,20190926,000000,147.58,148.48,145.65,148.06,314350,0
+ALGT.US,D,20190927,000000,149.05,150.69,147.14,147.61,128399,0
+ALGT.US,D,20190930,000000,148.74,149.15,147.14,148.24,228583,0
+ALGT.US,D,20191001,000000,149,152.14,148.01,148.61,125053,0
+ALGT.US,D,20191002,000000,148.34,148.79,144.88,147.8,176031,0
+ALGT.US,D,20191003,000000,147.58,147.58,143.46,145.41,148495,0
+ALGT.US,D,20191004,000000,145.47,147.74,142.26,146.21,76203,0
+ALGT.US,D,20191007,000000,146.14,149.55,145.92,147.31,102557,0
+ALGT.US,D,20191008,000000,146.77,148.99,146.38,146.38,121046,0
+ALGT.US,D,20191009,000000,147.53,150.18,146.61,147.17,129900,0
+ALGT.US,D,20191010,000000,146.81,149.18,146.07,147.92,154789,0
+ALGT.US,D,20191011,000000,149.5,151.24,148.36,148.6,114535,0
+ALGT.US,D,20191014,000000,148.39,150.7,147.79,148.5,57205,0
+ALGT.US,D,20191015,000000,148.43,151.19,147.7,149.91,144606,0
+ALGT.US,D,20191016,000000,150.15,151.13,149.14,149.68,109813,0
+ALGT.US,D,20191017,000000,150.07,151.89,150.06,150.98,108721,0
+ALGT.US,D,20191018,000000,150.33,152.32,150.33,150.56,106264,0
+ALGT.US,D,20191021,000000,151.88,153.21,151.32,151.51,99231,0
+ALGT.US,D,20191022,000000,151.05,152.76,150.48,151.59,90258,0
+ALGT.US,D,20191023,000000,151.32,152.22,150.58,151.27,75499,0
+ALGT.US,D,20191024,000000,152.03,155.7,151.88,152.92,394384,0
+ALGT.US,D,20191025,000000,163.44,166.68,156.62,164.61,674438,0
+ALGT.US,D,20191028,000000,165.64,170.57,165.64,169.13,299238,0
+ALGT.US,D,20191029,000000,169.74,171.36,165.98,166.13,133251,0
+ALGT.US,D,20191030,000000,165.39,166.32,163.5,166,208921,0
+ALGT.US,D,20191031,000000,165.95,167.72,164.54,165.75,174387,0
+ALGT.US,D,20191101,000000,165.92,168.3,165.73,166.18,93506,0
+ALGT.US,D,20191104,000000,166.79,167.54,165.35,166.29,140424,0
+ALGT.US,D,20191105,000000,166.22,168.4,165.35,165.59,139434,0
+ALGT.US,D,20191106,000000,165.53,166.89,164.4,166.56,102385,0
+ALGT.US,D,20191107,000000,166.9,168.62,166.18,166.53,115449,0
+ALGT.US,D,20191108,000000,166.49,167.3,164.2,166.72,96810,0
+ALGT.US,D,20191111,000000,165.81,169.57,165.38,168.44,200566,0
+ALGT.US,D,20191112,000000,169.22,169.51,166.36,166.61,101282,0
+ALGT.US,D,20191113,000000,168.41,173.27,168.41,170.45,481419,0
+ALGT.US,D,20191114,000000,171.08,171.08,166.95,168.47,110871,0
+ALGT.US,D,20191115,000000,169.48,170.87,168.28,168.68,133617,0
+ALGT.US,D,20191118,000000,168.6,169.66,167.88,168.45,126047,0
+ALGT.US,D,20191119,000000,169.76,171.01,167.96,169.59,65975,0
+ALGT.US,D,20191120,000000,168.46,170.37,166.64,167.29,92613,0
+ALGT.US,D,20191121,000000,167.83,168.28,166.02,166.4,121408,0
+ALGT.US,D,20191122,000000,167.09,169.61,166.52,168.32,113104,0
+ALGT.US,D,20191125,000000,169.09,170.84,167.97,168.51,132678,0
+ALGT.US,D,20191126,000000,169,169.09,167.58,168.74,345565,0
+ALGT.US,D,20191127,000000,169.63,171.85,168.41,171.18,133140,0
+ALGT.US,D,20191129,000000,170.93,171.8,168.42,168.82,60568,0
+ALGT.US,D,20191202,000000,168.15,170.19,165.41,168.61,171644,0
+ALGT.US,D,20191203,000000,167.08,168.32,165.76,167.92,142443,0
+ALGT.US,D,20191204,000000,169.31,170.05,167.15,167.62,99956,0
+ALGT.US,D,20191205,000000,167.57,168.86,167.18,168.63,94967,0
+ALGT.US,D,20191206,000000,169.49,170.74,168.42,170.27,121458,0
+ALGT.US,D,20191209,000000,169.8,171.35,162.77,170.86,155863,0
+ALGT.US,D,20191210,000000,170.79,173.1,168.78,171.27,176572,0
+ALGT.US,D,20191211,000000,171.36,172.34,170.25,170.44,136671,0
+ALGT.US,D,20191212,000000,170.27,173.44,170.12,170.79,106913,0
+ALGT.US,D,20191213,000000,170.99,173.63,169.58,173.2,151783,0
+ALGT.US,D,20191216,000000,174.55,177.52,173.78,174.21,195638,0
+ALGT.US,D,20191217,000000,174.77,178.1,174.77,177.31,157031,0
+ALGT.US,D,20191218,000000,177.61,178.2,175.01,175.24,91442,0
+ALGT.US,D,20191219,000000,175.05,177.81,174.15,177.36,108270,0
+ALGT.US,D,20191220,000000,178.05,179.48,177.05,178.51,197037,0
+ALGT.US,D,20191223,000000,179.04,182.28,178.51,179.1,89140,0
+ALGT.US,D,20191224,000000,179.54,179.74,177.3,179.19,38190,0
+ALGT.US,D,20191226,000000,179.36,180.2,177.7,177.97,60813,0
+ALGT.US,D,20191227,000000,178.19,178.36,175.14,176.42,61106,0
+ALGT.US,D,20191230,000000,176.49,177.63,173.96,174.38,147589,0
+ALGT.US,D,20191231,000000,174.2,174.88,172.84,173.11,83466,0
+ALGT.US,D,20200102,000000,174.2,176.01,173.49,175.11,101699,0
+ALGT.US,D,20200103,000000,173.03,173.41,170.12,172.6,123913,0
+ALGT.US,D,20200106,000000,171.7,171.7,169.33,170.09,150454,0
+ALGT.US,D,20200107,000000,170.3,170.96,169.31,170.19,62642,0
+ALGT.US,D,20200108,000000,169.99,173.85,169.99,172.81,92120,0
+ALGT.US,D,20200109,000000,173.72,176.44,173.72,174.2,129077,0
+ALGT.US,D,20200110,000000,174.73,174.73,172.19,173.74,78215,0
+ALGT.US,D,20200113,000000,173.77,174.97,172.22,173.77,101020,0
+ALGT.US,D,20200114,000000,174.28,178.93,173.16,173.17,129962,0
+ALGT.US,D,20200115,000000,172.9,176.37,172.37,175.09,116393,0
+ALGT.US,D,20200116,000000,175.99,179.24,175.99,176.65,100091,0
+ALGT.US,D,20200117,000000,177.4,177.59,175.24,176.84,640486,0
+ALGT.US,D,20200121,000000,175.95,177.37,167.9,169.15,188029,0
+ALGT.US,D,20200122,000000,170.45,172.77,169.59,169.64,211624,0
+ALGT.US,D,20200123,000000,169.28,174.57,167.81,173.87,211991,0
+ALGT.US,D,20200124,000000,174.39,175.95,169.18,172.08,128390,0
+ALGT.US,D,20200127,000000,169.18,169.18,165.8,165.8,261568,0
+ALGT.US,D,20200128,000000,166.8,171.07,166.8,169.85,165351,0
+ALGT.US,D,20200129,000000,169.95,169.95,161.65,162.29,323111,0
+ALGT.US,D,20200130,000000,166.11,171.95,163.46,168.82,245413,0
+ALGT.US,D,20200131,000000,167.74,168.46,165.2,167.14,225872,0
+ALGT.US,D,20200203,000000,166.19,168.89,163.89,164.85,203783,0
+ALGT.US,D,20200204,000000,167.48,170.72,167.33,170.1,142050,0
+ALGT.US,D,20200205,000000,171.83,173.31,169.4,170.82,171413,0
+ALGT.US,D,20200206,000000,171.84,173.57,166.77,166.88,116412,0
+ALGT.US,D,20200207,000000,166.16,166.16,161.49,161.71,231303,0
+ALGT.US,D,20200210,000000,161.89,161.91,158.13,159.05,194049,0
+ALGT.US,D,20200211,000000,159.68,163.35,159.68,163.14,103475,0
+ALGT.US,D,20200212,000000,163.65,166.04,162.45,165.49,116719,0
+ALGT.US,D,20200213,000000,164.4,167.1,163.54,166.21,87815,0
+ALGT.US,D,20200214,000000,165.69,167.06,163.99,164.57,74681,0
+ALGT.US,D,20200218,000000,163.93,165.35,161.58,164.65,207870,0
+ALGT.US,D,20200219,000000,163.23,165.01,160.29,163.99,205709,0
+ALGT.US,D,20200220,000000,163.87,164.72,162.26,162.76,192284,0
+ALGT.US,D,20200221,000000,162.3,162.78,157.4,161.99,307585,0
+ALGT.US,D,20200224,000000,156.68,158.83,150.43,153.89,184005,0
+ALGT.US,D,20200225,000000,154.17,155.93,146.95,147.28,257494,0
+ALGT.US,D,20200226,000000,148.4,150.88,143.64,143.96,154674,0
+ALGT.US,D,20200227,000000,137.79,142.55,130.26,130.26,397631,0
+ALGT.US,D,20200228,000000,126.42,136.2,126.23,135.54,559274,0
+ALGT.US,D,20200302,000000,138.92,139.26,127.03,137.43,524490,0
+ALGT.US,D,20200303,000000,139.16,141.946,130.184,131.93,363404,0
+ALGT.US,D,20200304,000000,133.58,136.28,130.7,136.28,410854,0
+ALGT.US,D,20200305,000000,131.78,132.27,122.73,123.5,326544,0
+ALGT.US,D,20200306,000000,119.46,127.71,117.51,121.76,282921,0
+ALGT.US,D,20200309,000000,115.85,120.22,115,118.4,376648,0
+ALGT.US,D,20200310,000000,122.54,127.23,116.12,127,498902,0
+ALGT.US,D,20200311,000000,122.88,123.25,118,119.97,368622,0
+ALGT.US,D,20200312,000000,112,112,98.7301,102.55,747069,0
+ALGT.US,D,20200313,000000,108.8,113.43,102.07,113.31,372743,0
+ALGT.US,D,20200316,000000,99.11,99.87,85.73,88.02,451299,0
+ALGT.US,D,20200317,000000,89.96,104.9685,83.99,103.53,390538,0
+ALGT.US,D,20200318,000000,93.83,99.6,67.47,74.2,554553,0
+ALGT.US,D,20200319,000000,73.13,81.49,60.06,72.5,341010,0
+ALGT.US,D,20200320,000000,73.97,76.345,67.55,68.82,335859,0
+ALGT.US,D,20200323,000000,69.72,76.78,68.21,71.71,303127,0
+ALGT.US,D,20200324,000000,78.45,96.99,77.6,92.68,357991,0
+ALGT.US,D,20200325,000000,105.58,105.58,85,92.54,474185,0
+ALGT.US,D,20200326,000000,96,103.55,93.23,97.21,254102,0
+ALGT.US,D,20200327,000000,92.59,94.52,83.4,90.91,283829,0
+ALGT.US,D,20200330,000000,86.77,92.46,80.301,84.99,184352,0
+ALGT.US,D,20200331,000000,85.53,87.19,80.15,81.8,189112,0
+ALGT.US,D,20200401,000000,77.67,78.81,69.68,71.29,223505,0
+ALGT.US,D,20200402,000000,70.66,74.4199,68.03,69.5,249232,0
+ALGT.US,D,20200403,000000,72.72,72.72,63.95,69.35,331011,0
+ALGT.US,D,20200406,000000,73.9,77.28,70.2,74.86,376331,0
+ALGT.US,D,20200407,000000,80.55,88.16,80,81.63,374588,0
+ALGT.US,D,20200408,000000,81.83,83.9,78.66,79.22,277666,0
+ALGT.US,D,20200409,000000,82.76,88.98,82.2,83.33,376934,0
+ALGT.US,D,20200413,000000,84.1,84.85,73.71,75.88,264455,0
+ALGT.US,D,20200414,000000,78.2,82.515,78.0106,79.08,211376,0
+ALGT.US,D,20200415,000000,80.09,82.98,75.22,77.72,233242,0
+ALGT.US,D,20200416,000000,76.06,77.48,70.0201,72.55,246903,0
+ALGT.US,D,20200417,000000,77.39,77.92,73.66,74.99,195661,0
+ALGT.US,D,20200420,000000,72.75,73.71,70.05,71.99,169886,0
+ALGT.US,D,20200421,000000,70,72.75,69.0939,72.72,185668,0
+ALGT.US,D,20200422,000000,73.5,75.27,70.18,71.08,331280,0
+ALGT.US,D,20200423,000000,72,74.98,69.53,70.04,261030,0
+ALGT.US,D,20200424,000000,71,71.1,68.17,69.58,144208,0
+ALGT.US,D,20200427,000000,70.89,72.5859,69.08,69.57,242615,0
+ALGT.US,D,20200428,000000,70.83,78.11,70.62,76.97,346028,0
+ALGT.US,D,20200429,000000,80.91,84.88,80.2,83.16,416011,0
+ALGT.US,D,20200430,000000,81.56,83.16,77.43,78.48,245682,0
+ALGT.US,D,20200501,000000,75.71,76.275,71.58,73.83,182488,0
+ALGT.US,D,20200504,000000,69.46,71.175,67.38,70.04,350219,0
+ALGT.US,D,20200505,000000,71.1,73.29,67.5,68.96,348121,0
+ALGT.US,D,20200506,000000,69,70.13,63.5,66.29,322294,0
+ALGT.US,D,20200507,000000,66.45,67.52,64.7535,66.23,607041,0
+ALGT.US,D,20200508,000000,68.48,76.15,68.09,75.41,356825,0
+ALGT.US,D,20200511,000000,73.9,76.35,71.32,73.8,581418,0
+ALGT.US,D,20200512,000000,73.95,75.64,72.89,73.2,484495,0
+ALGT.US,D,20200513,000000,79.55,79.79,71.84,77.65,1112049,0
+ALGT.US,D,20200514,000000,74.54,76.65,71,74.39,578392,0
+ALGT.US,D,20200515,000000,72.99,77.7399,71.56,75.51,526362,0
+ALGT.US,D,20200518,000000,80,86.105,79.82,85.55,549134,0
+ALGT.US,D,20200519,000000,86.25,88,82.86,82.9,303874,0
+ALGT.US,D,20200520,000000,85.05,88.65,84.26,86.59,272187,0
+ALGT.US,D,20200521,000000,86.67,91.675,86.67,89.64,279777,0
+ALGT.US,D,20200522,000000,90.41,91,84.73,87.5,218161,0
+ALGT.US,D,20200526,000000,92.97,101.78,92.8,101.29,496081,0
+ALGT.US,D,20200527,000000,108.71,116.3,101.4746,109.56,666261,0
+ALGT.US,D,20200528,000000,110.99,111.04,105.03,105.94,410772,0
+ALGT.US,D,20200529,000000,102.96,109.93,102.02,106.55,347085,0
+ALGT.US,D,20200601,000000,108.13,113.045,107.31,108.96,337020,0
+ALGT.US,D,20200602,000000,111.07,114.12,108.69,112.65,308321,0
+ALGT.US,D,20200603,000000,115.47,126.19,114.72,121.66,525017,0
+ALGT.US,D,20200604,000000,124.01,131.915,122.33,125.84,650322,0
+ALGT.US,D,20200605,000000,136.01,139.68,120.9176,124.1,656405,0
+ALGT.US,D,20200608,000000,129.26,134.55,127.45,133.75,462985,0
+ALGT.US,D,20200609,000000,129.88,132.56,121.59,129.97,409408,0
+ALGT.US,D,20200610,000000,127.5,127.5,117.42,121.93,329183,0
+ALGT.US,D,20200611,000000,111,116.444,104.91,106.97,395583,0
+ALGT.US,D,20200612,000000,117.75,120.96,105.805,112.99,594229,0
+ALGT.US,D,20200615,000000,106.01,116.09,105.28,114.24,248575,0
+ALGT.US,D,20200616,000000,123,123.01,111.2193,115.34,276197,0
+ALGT.US,D,20200617,000000,113.33,115.96,110.51,113.97,231552,0
+ALGT.US,D,20200618,000000,111.01,115.09,109.73,114.02,146861,0
+ALGT.US,D,20200619,000000,115.6,115.81,105.73,109.34,415266,0
+ALGT.US,D,20200622,000000,110.21,113.35,107.53,110.3,342451,0
+ALGT.US,D,20200623,000000,112.38,116,109.9,114.5,302187,0
+ALGT.US,D,20200624,000000,112.89,112.95,107.23,107.89,210502,0
+ALGT.US,D,20200625,000000,105.73,108.05,103.31,106.95,252920,0
+ALGT.US,D,20200626,000000,105.46,107.7,99.27,106.7,753641,0
+ALGT.US,D,20200629,000000,107.79,112.48,104.02,111.63,277312,0
+ALGT.US,D,20200630,000000,110.23,112.34,106.9359,109.21,198250,0
+ALGT.US,D,20200701,000000,111.86,114.4323,108.19,108.29,248462,0
+ALGT.US,D,20200702,000000,111.79,113.8,108.6,109.22,110208,0
+ALGT.US,D,20200706,000000,111.87,113.24,109,111.32,122243,0
+ALGT.US,D,20200707,000000,108.7,110.245,106.22,106.81,152393,0
+ALGT.US,D,20200708,000000,106.49,110.96,104.71,110.21,184445,0
+ALGT.US,D,20200709,000000,108.35,109.4025,100.1,101.74,309978,0
+ALGT.US,D,20200710,000000,102.89,111.48,101.44,110.29,255026,0
+ALGT.US,D,20200713,000000,112.82,114,107.8,109.89,291938,0
+ALGT.US,D,20200714,000000,107.34,113.72,107.34,111.89,155354,0
+ALGT.US,D,20200715,000000,115.62,119.74,114.87,118.81,245141,0
+ALGT.US,D,20200716,000000,115.59,118.355,113.5501,115.77,217347,0
+ALGT.US,D,20200717,000000,114.91,115.78,112.53,113.34,208030,0
+ALGT.US,D,20200720,000000,112.73,113.59,109.295,110.25,191087,0
+ALGT.US,D,20200721,000000,111.74,115.4,111.62,113.16,133851,0
+ALGT.US,D,20200722,000000,112.7,114.33,111.795,113.17,99934,0
+ALGT.US,D,20200723,000000,112.19,117.82,110.93,113.76,152229,0
+ALGT.US,D,20200724,000000,113.38,115,112.14,113.58,137726,0
+ALGT.US,D,20200727,000000,113.32,115.96,112.3,113.47,125034,0
+ALGT.US,D,20200728,000000,112.9,117.49,112.9,115.01,157294,0
+ALGT.US,D,20200729,000000,115.37,116.75,113.38,114.79,263736,0
+ALGT.US,D,20200730,000000,110.33,113.39,105.08,111.49,272541,0
+ALGT.US,D,20200731,000000,109.99,112.19,108.61,112.03,161611,0
+ALGT.US,D,20200803,000000,111.42,112.11,108.66,111.37,210738,0
+ALGT.US,D,20200804,000000,112.24,114.42,111.53,113.84,217434,0
+ALGT.US,D,20200805,000000,114.99,116.91,112.74,115.28,196126,0
+ALGT.US,D,20200806,000000,116.02,121.23,114.785,118.01,229033,0
+ALGT.US,D,20200807,000000,117.5,120.79,116.55,118.16,140085,0
+ALGT.US,D,20200810,000000,118.74,124,118.62,119.23,288852,0
+ALGT.US,D,20200811,000000,125.43,128.22,121.56,121.95,378883,0
+ALGT.US,D,20200812,000000,123.83,125.4,117.5,119.89,184692,0
+ALGT.US,D,20200813,000000,119.27,121.7529,117.7,118.06,166997,0
+ALGT.US,D,20200814,000000,117.66,119.39,115.164,118.4,109976,0
+ALGT.US,D,20200817,000000,117.62,117.62,114.47,116.38,164398,0
+ALGT.US,D,20200818,000000,117.28,117.57,115.75,117.08,116595,0
+ALGT.US,D,20200819,000000,117.3,121.49,116.0201,116.82,126628,0
+ALGT.US,D,20200820,000000,115,117.35,113.25,116.96,135243,0
+ALGT.US,D,20200821,000000,116.52,118.07,114.62,115.63,133570,0
+ALGT.US,D,20200824,000000,116.79,124.805,116.0806,124.2,281538,0
+ALGT.US,D,20200825,000000,125.9,125.9,122.06,123.61,213172,0
+ALGT.US,D,20200826,000000,123.73,124.36,120.83,122.7,146978,0
+ALGT.US,D,20200827,000000,125.4,133.4099,124.98,131.55,260822,0
+ALGT.US,D,20200828,000000,132.75,135.65,131.85,132.99,340141,0
+ALGT.US,D,20200831,000000,132.22,134.21,128.55,128.6,228773,0
+ALGT.US,D,20200901,000000,126.67,131.16,124.5,128.55,142516,0
+ALGT.US,D,20200902,000000,128.56,132.99,127,132.56,278480,0
+ALGT.US,D,20200903,000000,133.4,137.1983,129.4,131.64,301422,0
+ALGT.US,D,20200904,000000,134.86,135.35,128.8,133.65,249132,0
+ALGT.US,D,20200908,000000,132.56,139.24,132.01,134.54,315198,0
+ALGT.US,D,20200909,000000,133.45,135.17,130.71,133.84,282070,0
+ALGT.US,D,20200910,000000,135.02,138.375,134.27,134.32,128749,0
+ALGT.US,D,20200911,000000,133.51,135.24,128.82,133.08,361837,0
+ALGT.US,D,20200914,000000,134.58,136.65,133.07,136.42,132074,0
+ALGT.US,D,20200915,000000,138.62,141.2502,135.23,138.47,130731,0
+ALGT.US,D,20200916,000000,138.35,144.87,136.81,142.21,185236,0
+ALGT.US,D,20200917,000000,140.22,142.581,137.96,138.51,141125,0
+ALGT.US,D,20200918,000000,139.21,139.725,133.99,134.5,372801,0
+ALGT.US,D,20200921,000000,130.01,131.1193,125.5,126.34,144446,0
+ALGT.US,D,20200922,000000,126.12,128.33,125.63,126.88,89060,0
+ALGT.US,D,20200923,000000,127.88,130.73,125.34,125.48,108001,0
+ALGT.US,D,20200924,000000,125.11,125.57,120.1881,121.5,172306,0
+ALGT.US,D,20200925,000000,120.7,123.84,120.7,123.76,115099,0
+ALGT.US,D,20200928,000000,126.08,131.14,125.6,127.11,188415,0
+ALGT.US,D,20200929,000000,125.51,126.0672,120.22,121.09,187936,0
+ALGT.US,D,20200930,000000,124.53,126.13,119.7,119.8,263015,0
+ALGT.US,D,20201001,000000,122.0208,122.0208,117.88,118.18,286201,0
+ALGT.US,D,20201002,000000,115,124.71,113.67,119.65,445259,0
+ALGT.US,D,20201005,000000,121.47,122.95,117.24,117.66,234819,0
+ALGT.US,D,20201006,000000,119.62,120.17,112.71,112.73,346972,0
+ALGT.US,D,20201007,000000,115.8,116.75,113.995,116.33,286502,0
+ALGT.US,D,20201008,000000,117.62,122.39,117.51,121.78,276372,0
+ALGT.US,D,20201009,000000,121.71,124.63,118.58,124.41,203930,0
+ALGT.US,D,20201012,000000,128.01,128.79,126.38,127.95,230056,0
+ALGT.US,D,20201013,000000,124.18,128.77,122.32,127.58,186398,0
+ALGT.US,D,20201014,000000,128.2,130.0481,126.85,128.97,135757,0
+ALGT.US,D,20201015,000000,126.8,130.37,125.4492,130.29,137645,0
+ALGT.US,D,20201016,000000,129.9,132.64,128.69,130.09,129248,0
+ALGT.US,D,20201019,000000,130.2,133.99,129.3,132.56,102952,0
+ALGT.US,D,20201020,000000,134.77,137.17,133.05,134.42,132002,0
+ALGT.US,D,20201021,000000,134.42,135.2,131.87,132.48,116448,0
+ALGT.US,D,20201022,000000,134.24,141.85,134.24,141.04,167823,0
+ALGT.US,D,20201023,000000,141.2,142.48,139.88,142.28,131141,0
+ALGT.US,D,20201026,000000,140.11,141.5,134.94,136.01,156127,0
+ALGT.US,D,20201027,000000,136.47,136.9147,130.97,132.29,166195,0
+ALGT.US,D,20201028,000000,127.19,127.79,119.265,123.9,231518,0
+ALGT.US,D,20201029,000000,131.53,139.92,126.04,137.57,243146,0
+ALGT.US,D,20201030,000000,134.64,137.77,130.41,134.76,203681,0
+ALGT.US,D,20201102,000000,136.91,136.91,129.3702,131.38,166139,0
+ALGT.US,D,20201103,000000,133.38,135.6399,131.1197,133.67,126431,0
+ALGT.US,D,20201104,000000,132.36,136.91,131.25,132.5,106624,0
+ALGT.US,D,20201105,000000,133.35,139.38,133.35,138.94,98383,0
+ALGT.US,D,20201106,000000,138.99,139.47,135.63,137.97,91245,0
+ALGT.US,D,20201109,000000,160.0003,174.99,148.73,153.15,429735,0
+ALGT.US,D,20201110,000000,152.98,158.271,151.1235,153.94,153399,0
+ALGT.US,D,20201111,000000,153.7,155.73,148.7305,150.7,134654,0
+ALGT.US,D,20201112,000000,147.33,151.7199,141.85,145.86,156510,0
+ALGT.US,D,20201113,000000,148,155.49,144.99,154.72,131633,0
+ALGT.US,D,20201116,000000,160,165.74,156.695,162.11,200410,0
+ALGT.US,D,20201117,000000,159,162.235,154.0401,159.52,127348,0
+ALGT.US,D,20201118,000000,162.01,164,156.67,156.82,155804,0
+ALGT.US,D,20201119,000000,157.42,159.9604,154.3,158.32,114915,0
+ALGT.US,D,20201120,000000,160.29,160.29,153.04,154.94,125632,0
+ALGT.US,D,20201123,000000,155.39,165.64,155.39,165.08,155926,0
+ALGT.US,D,20201124,000000,168,171.92,166.52,171.25,211615,0
+ALGT.US,D,20201125,000000,170.99,173.47,166.1,172.37,97794,0
+ALGT.US,D,20201127,000000,171.7,178.26,171.7,177.69,176321,0
+ALGT.US,D,20201130,000000,178.19,178.9,169.2,170.19,146639,0
+ALGT.US,D,20201201,000000,173.73,174.1949,169.3664,172.59,90166,0
+ALGT.US,D,20201202,000000,170.14,176.19,169.32,174.13,102800,0
+ALGT.US,D,20201203,000000,176.01,181.99,175.66,180.67,152244,0
+ALGT.US,D,20201204,000000,183.835,186.3199,177.2474,180.63,146004,0
+ALGT.US,D,20201207,000000,179.68,181.74,178.08,179.05,127371,0
+ALGT.US,D,20201208,000000,177.74,181.64,177,180.32,119806,0
+ALGT.US,D,20201209,000000,182.22,184.25,176.69,177.95,208199,0
+ALGT.US,D,20201210,000000,175.56,181.06,174.655,177.8,182700,0
+ALGT.US,D,20201211,000000,172.31,175.53,170.45,174.71,303030,0
+ALGT.US,D,20201214,000000,178.24,178.35,172.25,172.43,184545,0
+ALGT.US,D,20201215,000000,174.98,175.18,171.72,174.17,172851,0
+ALGT.US,D,20201216,000000,173.72,176.4,172.13,174.37,206373,0
+ALGT.US,D,20201217,000000,175.15,176,172.78,176,142559,0
+ALGT.US,D,20201218,000000,179.51,179.51,173.38,175.12,479619,0
+ALGT.US,D,20201221,000000,171.49,174.865,170.28,174.22,293440,0
+ALGT.US,D,20201222,000000,175.06,177.42,173.68,175.16,187978,0
+ALGT.US,D,20201223,000000,175.51,182.91,175.51,179.39,147450,0
+ALGT.US,D,20201224,000000,181.06,181.62,178.08,179.23,69449,0
+ALGT.US,D,20201228,000000,182,184.71,180.26,180.91,192191,0
+ALGT.US,D,20201229,000000,181.95,182.62,177.42,181.2,195824,0
+ALGT.US,D,20201230,000000,182.28,186.97,181.78,185.99,192281,0
+ALGT.US,D,20201231,000000,185.61,190.51,182.96,189.24,161760,0
+ALGT.US,D,20210104,000000,188.77,190.68,173.835,174.74,137306,0
+ALGT.US,D,20210105,000000,172.91,181.64,172.91,179.76,108520,0
+ALGT.US,D,20210106,000000,181.69,190.2,175,188.52,157544,0
+ALGT.US,D,20210107,000000,188.94,192.425,187.09,190.53,102667,0
+ALGT.US,D,20210108,000000,189.11,189.965,183.37,186.92,123718,0
+ALGT.US,D,20210111,000000,186.34,189.47,184.33,185.69,123153,0
+ALGT.US,D,20210112,000000,187.23,189.57,185.1701,187.4,89110,0
+ALGT.US,D,20210113,000000,186.45,187.8,182.23,187.68,121989,0
+ALGT.US,D,20210114,000000,189.89,197.125,189.49,196.11,166818,0
+ALGT.US,D,20210115,000000,192.72,192.76,185.445,185.9,143871,0
+ALGT.US,D,20210119,000000,187.73,190.54,181.54,185.15,161187,0
+ALGT.US,D,20210120,000000,186.5,191.815,186.5,191.31,90082,0
+ALGT.US,D,20210121,000000,190.93,191.69,186.0993,190.25,112272,0
+ALGT.US,D,20210122,000000,186.66,192.26,185,191.42,85200,0
+ALGT.US,D,20210125,000000,189.88,189.88,184.01,188.64,85918,0
+ALGT.US,D,20210126,000000,190.88,192.74,187.62,187.98,67626,0
+ALGT.US,D,20210127,000000,184.04,186.505,176.52,179,138983,0
+ALGT.US,D,20210128,000000,183.7,190.07,183.7,187.82,120548,0
+ALGT.US,D,20210129,000000,186.74,186.74,178.66,181.49,82307,0
+ALGT.US,D,20210201,000000,183.21,185.55,178.685,183.92,80877,0
+ALGT.US,D,20210202,000000,187.71,189.73,182.99,187.7,59666,0
+ALGT.US,D,20210203,000000,188.63,193.61,187.48,193.36,130360,0
+ALGT.US,D,20210204,000000,199.8,221.25,199.8,219.38,315710,0
+ALGT.US,D,20210205,000000,216.11,221.18,209.8,213.49,276084,0
+ALGT.US,D,20210208,000000,214.69,214.69,209.74,212.31,197861,0
+ALGT.US,D,20210209,000000,210.78,216.97,210.01,211.5,131500,0
+ALGT.US,D,20210210,000000,210.9,217.11,208.95,216.29,106796,0
+ALGT.US,D,20210211,000000,213.39,215.61,210.54,215.43,110801,0
+ALGT.US,D,20210212,000000,215.33,217.16,212.42,214.76,84670,0
+ALGT.US,D,20210216,000000,215.31,217.43,209.52,215.45,105356,0
+ALGT.US,D,20210217,000000,213.25,223.98,212.7758,223.68,96320,0
+ALGT.US,D,20210218,000000,223,229.9,220.65,229.48,144430,0
+ALGT.US,D,20210219,000000,229.69,243.97,228.7,242.76,189509,0
+ALGT.US,D,20210222,000000,242.38,257,239.477,247.44,203197,0
+ALGT.US,D,20210223,000000,244.6,244.6,238.85,244.6,188206,0
+ALGT.US,D,20210224,000000,246.47,259.99,243.735,256.97,202294,0
+ALGT.US,D,20210225,000000,259.94,260,244.5,248.71,107924,0
+ALGT.US,D,20210226,000000,249.89,256.37,243.52,252.19,95852,0
+ALGT.US,D,20210301,000000,257.49,258.9699,248.57,252.19,151808,0
+ALGT.US,D,20210302,000000,250.87,253.58,245.03,252.19,124638,0
+ALGT.US,D,20210303,000000,254.64,262.3094,249.38,250.56,206450,0
+ALGT.US,D,20210304,000000,250.26,252.05,232.7,244.03,173256,0
+ALGT.US,D,20210305,000000,247.66,247.66,229.28,244.07,178560,0
+ALGT.US,D,20210308,000000,249.99,262.87,246.87,258.17,211656,0
+ALGT.US,D,20210309,000000,259.67,260.39,251.01,258.21,180275,0
+ALGT.US,D,20210310,000000,257.88,261.96,242.71,250.98,172589,0
+ALGT.US,D,20210311,000000,254.12,256.27,246.86,251.13,198317,0
+ALGT.US,D,20210312,000000,250.32,256.3,250.32,253.71,291985,0
+ALGT.US,D,20210315,000000,258.74,270.29,254.045,268.81,273973,0
+ALGT.US,D,20210316,000000,271.29,271.29,255.52,256.97,187028,0
+ALGT.US,D,20210317,000000,255.96,264.83,252.3581,262.63,172221,0
+ALGT.US,D,20210318,000000,261.98,266.07,252.99,255.685,183840,0
+ALGT.US,D,20210319,000000,254.22,260.7,246.92,257.74,267462,0
+ALGT.US,D,20210322,000000,255.3,255.3,246.225,247.96,163847,0
+ALGT.US,D,20210323,000000,245,251.9,240,241.49,226009,0
+ALGT.US,D,20210324,000000,247.06,249.52,234.69,234.7,185984,0
+ALGT.US,D,20210325,000000,233.15,248.78,230.4,247.01,195108,0
+ALGT.US,D,20210326,000000,251.93,252.85,242.01,250.47,159824,0
+ALGT.US,D,20210329,000000,250.44,253.54,236.98,241.2,219193,0
+ALGT.US,D,20210330,000000,243.47,249.03,243.055,247.58,126693,0
+ALGT.US,D,20210331,000000,245.7,247.3508,240.58,244.06,185550,0
+ALGT.US,D,20210401,000000,245.54,248.44,240.62,244.75,107311,0
+ALGT.US,D,20210405,000000,248.78,254,246.7385,250.11,173229,0
+ALGT.US,D,20210406,000000,248.69,255.76,248.69,251.93,95363,0
+ALGT.US,D,20210407,000000,252.49,253.82,247.99,250.53,101243,0
+ALGT.US,D,20210408,000000,250.2,253.64,243.01,251.01,118699,0
+ALGT.US,D,20210409,000000,250.01,253.59,245.275,252.82,101341,0
+ALGT.US,D,20210412,000000,254.09,254.09,246.51,249.3,95429,0
+ALGT.US,D,20210413,000000,247.27,248.9,238.885,248.31,134449,0
+ALGT.US,D,20210414,000000,251.82,254.97,248.19,248.75,91009,0
+ALGT.US,D,20210415,000000,252.35,252.35,246.5,249.25,52002,0
+ALGT.US,D,20210416,000000,249.4,249.81,243.79,244.08,67116,0
+ALGT.US,D,20210419,000000,243.84,245.06,240.2,243.41,57222,0
+ALGT.US,D,20210420,000000,240.95,240.95,227.92,231.47,142015,0
+ALGT.US,D,20210421,000000,230.31,239.48,228.3025,239.45,101617,0
+ALGT.US,D,20210422,000000,240.93,242.98,231.47,232.73,113814,0
+ALGT.US,D,20210423,000000,235,243.37,233.44,240.81,97825,0
+ALGT.US,D,20210426,000000,244.01,245.99,238.41,240.59,116921,0
+ALGT.US,D,20210427,000000,242.09,242.09,236.7,239.39,67484,0
+ALGT.US,D,20210428,000000,238.52,240.94,233.46,235.07,87880,0
+ALGT.US,D,20210429,000000,235.83,237.0569,233.0101,235.53,69818,0
+ALGT.US,D,20210430,000000,233.24,238,233.24,235.73,94748,0
+ALGT.US,D,20210503,000000,238.21,238.21,230.9,235.67,158748,0
+ALGT.US,D,20210504,000000,234.1,234.1,226.87,230.36,151403,0
+ALGT.US,D,20210505,000000,243.99,244.42,232.55,234,257362,0
+ALGT.US,D,20210506,000000,216.99,221,216.41,221,944358,0
+ALGT.US,D,20210507,000000,222.92,226,218.9,224.74,914081,0
+ALGT.US,D,20210510,000000,223.78,226,219.06,219.49,295836,0
+ALGT.US,D,20210511,000000,216.19,225,211.48,224.13,312327,0
+ALGT.US,D,20210512,000000,221.42,224.94,213.25,214.21,134515,0
+ALGT.US,D,20210513,000000,216.52,223.99,216.52,222.83,209509,0
+ALGT.US,D,20210514,000000,226.61,235.08,224.32,229.2,235987,0
+ALGT.US,D,20210517,000000,226.19,230.47,225.24,229.33,119777,0
+ALGT.US,D,20210518,000000,230,231,222.16,222.42,165275,0
+ALGT.US,D,20210519,000000,218.13,223.1,215.26,221.12,163759,0
+ALGT.US,D,20210520,000000,220.83,221.82,215.13,218.83,177918,0
+ALGT.US,D,20210521,000000,220,221.95,213.31,216.72,267364,0
+ALGT.US,D,20210524,000000,218.21,224.79,216.58,221.69,175192,0
+ALGT.US,D,20210525,000000,224.09,227.91,218.99,219.91,173034,0
+ALGT.US,D,20210526,000000,220.68,225.45,219.98,224.96,142292,0
+ALGT.US,D,20210527,000000,227.5,227.5,221.8,225.22,157743,0
+ALGT.US,D,20210528,000000,226,227.5,220.66,221.46,99408,0
+ALGT.US,D,20210601,000000,225.35,230.01,225.16,228.22,220540,0
+ALGT.US,D,20210602,000000,230.31,230.65,220.92,221.65,183531,0
+ALGT.US,D,20210603,000000,219.74,219.765,213.36,216.02,126119,0
+ALGT.US,D,20210604,000000,216.21,218.82,214.67,217.15,109514,0
+ALGT.US,D,20210607,000000,217.87,218.535,215.33,215.92,154396,0
+ALGT.US,D,20210608,000000,217.11,220.71,214.2,218.19,165288,0
+ALGT.US,D,20210609,000000,219.83,221.29,213.51,214.54,140459,0
+ALGT.US,D,20210610,000000,216.08,217,206.2,206.87,260252,0
+ALGT.US,D,20210611,000000,206.77,213.3,206.77,211.03,448907,0
+ALGT.US,D,20210614,000000,211.16,211.75,205.355,207.3,181469,0
+ALGT.US,D,20210615,000000,207.03,207.4235,201,202.5,271745,0
+ALGT.US,D,20210616,000000,202.14,205.82,199.7663,202.52,304688,0
+ALGT.US,D,20210617,000000,203.39,205.0321,197.745,200.61,201546,0
+ALGT.US,D,20210618,000000,198.21,200.4809,192.96,194.85,345504,0
+ALGT.US,D,20210621,000000,196.36,203.38,196.05,202.98,210259,0
+ALGT.US,D,20210622,000000,202.72,202.72,196.79,199.65,201489,0
+ALGT.US,D,20210623,000000,200.36,201.75,196.35,198.06,185312,0
+ALGT.US,D,20210624,000000,199.47,199.86,194.785,197.54,184496,0
+ALGT.US,D,20210625,000000,197.33,197.33,188.35,190.27,886001,0
+ALGT.US,D,20210628,000000,190.79,191.86,187.09,191.15,277311,0
+ALGT.US,D,20210629,000000,191.52,193.55,189.57,190.5,153659,0
+ALGT.US,D,20210630,000000,191.01,195.75,191.01,194,166860,0
+ALGT.US,D,20210701,000000,194.97,198.82,194.97,197.53,198049,0
+ALGT.US,D,20210702,000000,200.32,200.61,195,195.13,134384,0
+ALGT.US,D,20210706,000000,195.83,195.83,190.38,191.28,106889,0
+ALGT.US,D,20210707,000000,189.34,191.22,185.19,189.33,164990,0
+ALGT.US,D,20210708,000000,184.71,191.69,183.22,188.7,147053,0
+ALGT.US,D,20210709,000000,192.85,194.065,191.53,192.53,91981,0
+ALGT.US,D,20210712,000000,191.34,193.46,189.91,193.24,87139,0
+ALGT.US,D,20210713,000000,192.67,192.67,188.05,189.25,245668,0
+ALGT.US,D,20210714,000000,191.83,195.82,184.7,186.43,380847,0
+ALGT.US,D,20210715,000000,186.03,189.87,183.43,188.02,152606,0
+ALGT.US,D,20210716,000000,189.91,191.7328,181.1911,182.26,181679,0
+ALGT.US,D,20210719,000000,176.62,179.577,171.53,174.94,201645,0
+ALGT.US,D,20210720,000000,176.13,189.48,175.07,188.45,293775,0
+ALGT.US,D,20210721,000000,191.05,197.44,190.72,196.36,289523,0
+ALGT.US,D,20210722,000000,194.35,195.44,190.32,190.9,134550,0
+ALGT.US,D,20210723,000000,193.21,194.97,188.63,189.51,166648,0
+ALGT.US,D,20210726,000000,190.22,194.49,189.38,194.1,226890,0
+ALGT.US,D,20210727,000000,192.44,192.72,187,192.35,129183,0
+ALGT.US,D,20210728,000000,195.11,196.95,188,191.91,159218,0
+ALGT.US,D,20210729,000000,199.03,201.27,193.5101,196.23,229934,0
+ALGT.US,D,20210730,000000,194.84,198.84,187.81,190.12,166385,0
+ALGT.US,D,20210802,000000,191.4,197.01,188.2552,188.63,133407,0
+ALGT.US,D,20210803,000000,188.63,189.07,183.79,188.69,170305,0
+ALGT.US,D,20210804,000000,185.63,188.02,182.73,185.21,147122,0
+ALGT.US,D,20210805,000000,185.93,192.445,185.5959,192.27,98496,0
+ALGT.US,D,20210806,000000,194.63,196.28,188.29,191.8,122367,0
+ALGT.US,D,20210809,000000,190.06,190.685,184.32,189.51,111122,0
+ALGT.US,D,20210810,000000,190.71,197.305,190,194.74,144195,0
+ALGT.US,D,20210811,000000,194.46,198.79,190.29,198.34,117693,0
+ALGT.US,D,20210812,000000,197.17,197.17,191.67,196.13,84619,0
+ALGT.US,D,20210813,000000,195.3,195.3,190.4705,191.78,87093,0
+ALGT.US,D,20210816,000000,190.57,194.8,188.155,191.83,118921,0
+ALGT.US,D,20210817,000000,188.38,188.38,182.03,187.63,244160,0
+ALGT.US,D,20210818,000000,186.86,189.36,185.24,186.16,106266,0
+ALGT.US,D,20210819,000000,184.49,185.418,172.15,177.34,253675,0
+ALGT.US,D,20210820,000000,177.85,180.83,176.61,177.71,138001,0
+ALGT.US,D,20210823,000000,179.61,185.0399,179.61,184.51,122665,0
+ALGT.US,D,20210824,000000,186.34,188.135,183.915,186.68,159845,0
+ALGT.US,D,20210825,000000,187.34,189.99,185.05,189.47,103812,0
+ALGT.US,D,20210826,000000,188.21,190,184.135,185.65,101750,0
+ALGT.US,D,20210827,000000,186.38,192.69,186.38,191.18,111713,0
+ALGT.US,D,20210830,000000,192.86,192.86,184.18,188.52,147608,0
+ALGT.US,D,20210831,000000,189.17,193.195,188.43,192.44,132243,0
+ALGT.US,D,20210901,000000,194.13,195.41,191.1,193.38,104938,0
+ALGT.US,D,20210902,000000,193.68,195.68,190.585,193.33,87029,0
+ALGT.US,D,20210903,000000,192.59,193.2,189.47,192.01,112482,0
+ALGT.US,D,20210907,000000,191.53,194.63,190.77,194.01,107066,0
+ALGT.US,D,20210908,000000,193.5,196.46,191.21,192.75,148748,0
+ALGT.US,D,20210909,000000,191.53,201.57,191.465,195.7,163810,0
+ALGT.US,D,20210910,000000,196.93,196.93,188.24,188.72,213325,0
+ALGT.US,D,20210913,000000,191.28,195.23,186.24,194.46,197316,0
+ALGT.US,D,20210914,000000,194.46,194.46,190.32,191.52,146686,0
+ALGT.US,D,20210915,000000,190.84,193.91,188.54,193.43,141265,0
+ALGT.US,D,20210916,000000,191.96,197.65,191.77,195.54,172892,0
+ALGT.US,D,20210917,000000,197.58,200.59,193.5567,196.14,271560,0
+ALGT.US,D,20210920,000000,192.3,196.39,190.83,195.15,159834,0
+ALGT.US,D,20210921,000000,196.09,197.755,189.57,190.66,166046,0
+ALGT.US,D,20210922,000000,191.7,199.36,191.7,197.29,131872,0
+ALGT.US,D,20210923,000000,198.76,204.18,198.76,202.4,166464,0
+ALGT.US,D,20210924,000000,201.88,208.82,201.88,206.92,161272,0
+ALGT.US,D,20210927,000000,204.3971,215.48,204.3971,208.17,243420,0
+ALGT.US,D,20210928,000000,207.84,210,204.3,204.71,114716,0
+ALGT.US,D,20210929,000000,205.27,206.83,201.3901,201.97,119451,0
+ALGT.US,D,20210930,000000,201.98,201.98,195.37,195.48,113787,0
+ALGT.US,D,20211001,000000,198.51,205.69,197.59,202.48,199959,0
+ALGT.US,D,20211004,000000,204.19,206.4,200.61,202.31,109367,0
+ALGT.US,D,20211005,000000,201.38,205.74,198.7369,201.01,111932,0
+ALGT.US,D,20211006,000000,194.58,199,192.3601,198.67,152811,0
+ALGT.US,D,20211007,000000,200.76,202.41,194.29,194.5,183811,0
+ALGT.US,D,20211008,000000,195.36,196.34,190.26,192.05,130217,0
+ALGT.US,D,20211011,000000,191.31,193.77,190.95,191.71,86973,0
+ALGT.US,D,20211012,000000,191.64,196,191.27,193.6,93158,0
+ALGT.US,D,20211013,000000,192.36,193.54,186.27,190.48,141793,0
+ALGT.US,D,20211014,000000,192.52,195.99,191.61,192.94,130633,0
+ALGT.US,D,20211015,000000,197.38,198.295,189.8,190.07,119857,0
+ALGT.US,D,20211018,000000,188.59,191.18,187.51,188.29,178814,0
+ALGT.US,D,20211019,000000,187.76,191.28,186.32,187.78,164458,0
+ALGT.US,D,20211020,000000,187.78,190.55,184.94,186.78,75434,0
+ALGT.US,D,20211021,000000,187.6,190.18,185.87,187.07,106834,0
+ALGT.US,D,20211022,000000,186,186,183.19,183.93,83387,0
+ALGT.US,D,20211025,000000,183.83,185.58,182.78,183.82,99530,0
+ALGT.US,D,20211026,000000,184.29,184.7,179.6,180.82,181490,0
+ALGT.US,D,20211027,000000,181.1,182.01,177.81,179.04,180924,0
+ALGT.US,D,20211028,000000,178,180.55,171.38,175.1,292672,0
+ALGT.US,D,20211029,000000,176.16,177.695,173.06,175.27,130487,0
+ALGT.US,D,20211101,000000,175.38,181.32,173.85,178.63,221860,0
+ALGT.US,D,20211102,000000,177.73,180.05,177.01,179.98,116987,0
+ALGT.US,D,20211103,000000,179.69,184.54,179.69,184.46,131905,0
+ALGT.US,D,20211104,000000,185.35,185.77,180.39,181.72,131193,0
+ALGT.US,D,20211105,000000,188.88,195.74,186.8,191.3,217526,0
+ALGT.US,D,20211108,000000,192.82,194.96,191.55,192.75,174327,0
+ALGT.US,D,20211109,000000,192.76,194.29,189.76,193.51,107983,0
+ALGT.US,D,20211110,000000,191.97,194.07,190.1,190.22,148855,0
+ALGT.US,D,20211111,000000,190.18,191.33,187,188.71,104874,0
+ALGT.US,D,20211112,000000,189.36,189.6549,184.25,186.2,89026,0
+ALGT.US,D,20211115,000000,188.49,189.7468,186.18,188.23,69630,0
+ALGT.US,D,20211116,000000,196.58,197.55,186.17,188.39,183323,0
+ALGT.US,D,20211117,000000,187.69,187.84,184.1,187.83,92452,0
+ALGT.US,D,20211118,000000,188.23,188.23,183,184.94,180908,0
+ALGT.US,D,20211119,000000,181.94,183.6,179.88,183.12,136811,0
+ALGT.US,D,20211122,000000,185,189.8478,185,185.36,230464,0
+ALGT.US,D,20211123,000000,185.63,187.4,181.89,185.35,130209,0
+ALGT.US,D,20211124,000000,183.3,186.505,182.2695,185.57,86257,0
+ALGT.US,D,20211126,000000,175.57,176.905,170,174.59,214569,0
+ALGT.US,D,20211129,000000,178.15,179.99,173.79,175.3,194043,0
+ALGT.US,D,20211130,000000,171.69,173.53,169.11,173.22,143934,0
+ALGT.US,D,20211201,000000,178.11,179.6799,163.595,163.67,278342,0
+ALGT.US,D,20211202,000000,166.32,178.96,165.8418,178.43,270603,0
+ALGT.US,D,20211203,000000,176.71,178.15,171.2,174.45,175793,0
+ALGT.US,D,20211206,000000,177.48,189.44,177.34,183.99,211353,0
+ALGT.US,D,20211207,000000,186.2,188.71,183.465,184.94,251165,0
+ALGT.US,D,20211208,000000,186,196.665,185.43,192.2,301488,0
+ALGT.US,D,20211209,000000,190.9,194.2,189,191,164825,0
+ALGT.US,D,20211210,000000,191.98,193.01,184.21,185.34,263778,0
+ALGT.US,D,20211213,000000,183.37,183.37,178.25,179.38,208194,0
+ALGT.US,D,20211214,000000,179.28,183.63,175.755,177.4,231070,0
+ALGT.US,D,20211215,000000,177.7,178.88,170.84,178.72,303029,0
+ALGT.US,D,20211216,000000,179.75,180.24,171.215,172.19,230273,0
+ALGT.US,D,20211217,000000,173.66,180.33,171.24,176.72,528911,0
+ALGT.US,D,20211220,000000,172.9,177.765,170,176.77,230936,0
+ALGT.US,D,20211221,000000,177.97,188.505,177.97,187.38,234335,0
+ALGT.US,D,20211222,000000,187.65,189.2593,185.44,188.2,159463,0
+ALGT.US,D,20211223,000000,190.54,192.15,187.76,190.18,160437,0
+ALGT.US,D,20211227,000000,188.44,192.5,184.37,189.17,133709,0
+ALGT.US,D,20211228,000000,187.68,192.79,187.22,190.98,134628,0
+ALGT.US,D,20211229,000000,190.2,192.17,188.79,190.66,123572,0
+ALGT.US,D,20211230,000000,190.2,193.49,188.69,188.99,171243,0
+ALGT.US,D,20211231,000000,189,190.39,186.51,187.04,156751,0
+ALGT.US,D,20220103,000000,188.38,195.04,188.2995,190.95,172367,0
+ALGT.US,D,20220104,000000,192.66,195.66,192.62,193.17,126267,0
+ALGT.US,D,20220105,000000,185.94,186,175.2,176.12,432547,0
+ALGT.US,D,20220106,000000,179.39,180.9882,176.02,177.6,245933,0
+ALGT.US,D,20220107,000000,174.95,180.26,174.245,178.22,302457,0
+ALGT.US,D,20220110,000000,179,180.26,175.27,178.75,190837,0
+ALGT.US,D,20220111,000000,178.96,183.65,176.89,183.08,187208,0
+ALGT.US,D,20220112,000000,184.19,185.32,181.27,182.75,209603,0
+ALGT.US,D,20220113,000000,185.18,191.17,183.74,187.38,181092,0
+ALGT.US,D,20220114,000000,185,187.58,182.215,186.1,149732,0
+ALGT.US,D,20220118,000000,184.87,191.95,181.28,181.82,149796,0
+ALGT.US,D,20220119,000000,181.71,184.09,179.83,180.05,157577,0
+ALGT.US,D,20220120,000000,180.91,185.755,179.44,179.7,197318,0
+ALGT.US,D,20220121,000000,177.86,181.52,175.255,176.45,217376,0
+ALGT.US,D,20220124,000000,172.84,174.7,164.64,174.61,249876,0
+ALGT.US,D,20220125,000000,171.59,180.44,168.86,177.68,209766,0
+ALGT.US,D,20220126,000000,179.78,182.73,173.51,174.65,148754,0
+ALGT.US,D,20220127,000000,175.92,180.92,171.04,171.98,172177,0
+ALGT.US,D,20220128,000000,170.82,171.75,164.03,171.75,173824,0
+ALGT.US,D,20220131,000000,169.91,179.15,168.785,178.66,276533,0
+ALGT.US,D,20220201,000000,178.63,183.34,178.27,180.8,195411,0
+ALGT.US,D,20220202,000000,180.9,181,172.3,176.17,290563,0
+ALGT.US,D,20220203,000000,178.75,186.86,174.4001,175.14,264409,0
+ALGT.US,D,20220204,000000,172.4997,174.3158,170.01,173.23,236402,0
+ALGT.US,D,20220207,000000,174.37,179.78,169.51,173.11,263517,0
+ALGT.US,D,20220208,000000,176.44,180.04,173.6558,179.09,167328,0
+ALGT.US,D,20220209,000000,180.61,185,180.61,182.61,206189,0
+ALGT.US,D,20220210,000000,179.75,185.06,177.0881,179.91,174734,0
+ALGT.US,D,20220211,000000,180.59,181.0802,169.01,172.5,294866,0
+ALGT.US,D,20220214,000000,173.45,181.58,171.39,172.33,220832,0
+ALGT.US,D,20220215,000000,175.93,180.75,175.93,178.02,249007,0
+ALGT.US,D,20220216,000000,176.11,180.13,175.0001,178.77,197589,0
+ALGT.US,D,20220217,000000,175.83,178.395,171.65,172.17,157684,0
+ALGT.US,D,20220218,000000,172.94,175,171,171.73,153016,0
+ALGT.US,D,20220222,000000,169.67,173.9,168.58,171.44,201317,0
+ALGT.US,D,20220223,000000,172.77,173.78,165.54,165.71,189255,0
+ALGT.US,D,20220224,000000,156.93,171.8,155.34,171.08,308173,0
+ALGT.US,D,20220225,000000,172.66,177.3731,172.01,174.74,243484,0
+ALGT.US,D,20220228,000000,171.3,175.8,169.6081,174.09,271662,0
+ALGT.US,D,20220301,000000,171.45,172.655,165.25,167.47,280521,0
+ALGT.US,D,20220302,000000,169.98,173,167.85,168.19,162703,0
+ALGT.US,D,20220303,000000,166.55,168.23,161.38,162.26,209240,0
+ALGT.US,D,20220304,000000,160.35,160.35,154.45,156.85,267414,0
+ALGT.US,D,20220307,000000,155.08,155.48,132.03,133.63,390030,0
+ALGT.US,D,20220308,000000,135.16,144.13,132.7272,137.05,316282,0
+ALGT.US,D,20220309,000000,143.99,149.55,143.01,146.94,303616,0
+ALGT.US,D,20220310,000000,142.3,147.845,141.1201,141.98,159731,0
+ALGT.US,D,20220311,000000,144.68,144.715,138.62,140.25,353104,0
+ALGT.US,D,20220314,000000,141.8,144.21,138.585,141.56,286357,0
+ALGT.US,D,20220315,000000,146,151.63,145.38,148.41,281584,0
+ALGT.US,D,20220316,000000,151.69,158.01,150.6,156.7,224738,0
+ALGT.US,D,20220317,000000,153.12,156.68,150.33,155.95,166125,0
+ALGT.US,D,20220318,000000,153.64,158.85,152.2,156.95,206598,0
+ALGT.US,D,20220321,000000,155.9,156.11,151.19,152.16,142122,0
+ALGT.US,D,20220322,000000,153.95,157.05,153.05,154.56,190769,0
+ALGT.US,D,20220323,000000,153.11,155.96,152.05,154.36,226168,0
+ALGT.US,D,20220324,000000,155.49,156.76,153.865,154.83,180591,0
+ALGT.US,D,20220325,000000,155.39,159.56,155.14,156.94,281216,0
+ALGT.US,D,20220328,000000,159.36,159.36,155.19,157.58,197389,0
+ALGT.US,D,20220329,000000,162.1,165.72,160.94,161.32,334631,0
+ALGT.US,D,20220330,000000,159.67,162.69,158.63,160.61,229886,0
+ALGT.US,D,20220331,000000,160.69,164.275,160.69,162.39,286667,0
+ALGT.US,D,20220401,000000,162.87,164.185,159.68,160.17,149234,0
+ALGT.US,D,20220404,000000,158.43,162.545,157.34,160.09,137320,0
+ALGT.US,D,20220405,000000,160.09,161.26,154.04,158.58,259941,0
+ALGT.US,D,20220406,000000,155.22,158.635,150.7,154,281644,0
+ALGT.US,D,20220407,000000,152,153.98,147.07,150.33,305697,0
+ALGT.US,D,20220408,000000,151.02,151.02,146.29,146.75,217053,0
+ALGT.US,D,20220411,000000,145.3,153.17,145.3,148.05,207991,0
+ALGT.US,D,20220412,000000,149.1,151.62,148.15,149.88,204090,0
+ALGT.US,D,20220413,000000,154.06,158.955,153.665,157.37,246296,0
+ALGT.US,D,20220414,000000,157.8,162.77,157.8,158.74,261098,0
+ALGT.US,D,20220418,000000,157.55,160.08,156.365,158.76,157893,0
+ALGT.US,D,20220419,000000,160.25,165.998,160.25,164.27,150673,0
+ALGT.US,D,20220420,000000,165.13,166.66,162.785,165.19,193368,0
+ALGT.US,D,20220421,000000,171.88,176.56,171.07,173.95,399689,0
+ALGT.US,D,20220422,000000,172.76,174.09,165.11,165.63,181325,0
+ALGT.US,D,20220425,000000,165.65,168.34,160.87,164.33,174450,0
+ALGT.US,D,20220426,000000,161.71,162.5994,158.4001,160.18,372531,0
+ALGT.US,D,20220427,000000,159,162.69,156.68,159.25,286850,0
+ALGT.US,D,20220428,000000,161.22,162.299,154.68,160.33,220187,0
+ALGT.US,D,20220429,000000,159.93,162.84,154.71,155.19,203049,0
+ALGT.US,D,20220502,000000,154.07,156.49,151.125,155.73,238334,0
+ALGT.US,D,20220503,000000,155.48,157.91,153.29,155.71,125597,0
+ALGT.US,D,20220504,000000,154.27,155.55,146.4167,153.52,350744,0
+ALGT.US,D,20220505,000000,152.5,157.03,150.03,155.09,243434,0
+ALGT.US,D,20220506,000000,154,156.01,150.55,154.06,261396,0
+ALGT.US,D,20220509,000000,151.77,153.77,141.2,141.73,261358,0
+ALGT.US,D,20220510,000000,144.5,146.31,139.56,141.92,192137,0
+ALGT.US,D,20220511,000000,141.41,147.41,141.01,141.58,174008,0
+ALGT.US,D,20220512,000000,139.68,142.365,135.82,139.04,211199,0
+ALGT.US,D,20220513,000000,140.77,144.14,139.43,142.9,161815,0
+ALGT.US,D,20220516,000000,142.58,144,140.4144,142,135480,0
+ALGT.US,D,20220517,000000,145.65,151.33,145.6402,150.92,150879,0
+ALGT.US,D,20220518,000000,149.8,153.53,146.02,150.8,257557,0
+ALGT.US,D,20220519,000000,149.4,152.93,145.97,146.39,192186,0
+ALGT.US,D,20220520,000000,147.81,148.505,140.17,141.19,295911,0
+ALGT.US,D,20220523,000000,143.43,143.45,139.99,142.44,347931,0
+ALGT.US,D,20220524,000000,140.51,140.51,131.43,132.06,337988,0
+ALGT.US,D,20220525,000000,131.52,136.07,131.13,135,802967,0
+ALGT.US,D,20220526,000000,136.42,146.655,136.42,146.2,688863,0
+ALGT.US,D,20220527,000000,148.38,152.32,148.38,151.47,274914,0
+ALGT.US,D,20220531,000000,149.28,150.51,146.29,149.45,233260,0
+ALGT.US,D,20220601,000000,151.42,151.98,143.57,145.65,196062,0
+ALGT.US,D,20220602,000000,145.35,148.16,144.92,148,130798,0
+ALGT.US,D,20220603,000000,147.13,147.27,144.125,146.31,195940,0
+ALGT.US,D,20220606,000000,148.11,149.57,146.55,147.06,178420,0
+ALGT.US,D,20220607,000000,145.42,150.16,145.42,149.63,99168,0
+ALGT.US,D,20220608,000000,147.81,149.05,145.46,145.56,95769,0
+ALGT.US,D,20220609,000000,144.81,145.2022,138.695,139.12,264133,0
+ALGT.US,D,20220610,000000,136.44,138.495,131.96,133.99,347234,0
+ALGT.US,D,20220613,000000,129.91,130.3737,121.29,124.19,374496,0
+ALGT.US,D,20220614,000000,124.49,125.42,119.47,121.82,293869,0
+ALGT.US,D,20220615,000000,123.04,125.47,121.04,122.57,165226,0
+ALGT.US,D,20220616,000000,118.28,118.93,113,114.05,282612,0
+ALGT.US,D,20220617,000000,116.43,118.945,110.44,117,445410,0
+ALGT.US,D,20220621,000000,118.33,118.7475,112.45,112.66,268822,0
+ALGT.US,D,20220622,000000,110.79,115.185,110.79,114.11,234023,0
+ALGT.US,D,20220623,000000,113.8,117.41,111.36,117.3,297776,0
+ALGT.US,D,20220624,000000,117.82,123.7,117.82,123.49,508630,0
+ALGT.US,D,20220627,000000,123.16,123.16,117.35,118.09,196339,0
+ALGT.US,D,20220628,000000,118.99,123.27,116.23,116.66,180282,0
+ALGT.US,D,20220629,000000,115.11,115.43,111.78,113.78,210236,0
+ALGT.US,D,20220630,000000,111.12,114.14,109.82,113.09,184964,0
+ALGT.US,D,20220701,000000,112.89,115.88,112.08,115.41,154730,0
+ALGT.US,D,20220705,000000,111.84,117.835,111.03,117.43,195909,0
+ALGT.US,D,20220706,000000,116.63,118.515,113.1,113.28,150219,0
+ALGT.US,D,20220707,000000,113.64,115.27,112.73,113.9,142199,0
+ALGT.US,D,20220708,000000,114.58,115.0475,111.6142,112.96,134747,0
+ALGT.US,D,20220711,000000,112.23,112.93,110.75,111.13,106185,0
+ALGT.US,D,20220712,000000,111.2,117.77,111.2,115.84,155951,0
+ALGT.US,D,20220713,000000,112.71,114.22,110.92,113.74,153822,0
+ALGT.US,D,20220714,000000,112.35,115.73,111.81,113.6,151052,0
+ALGT.US,D,20220715,000000,115.41,116.455,114.54,115.67,151161,0
+ALGT.US,D,20220718,000000,117.93,119.655,114.66,115.11,178297,0
+ALGT.US,D,20220719,000000,117.58,120.6,116.77,120.1,177999,0
+ALGT.US,D,20220720,000000,120.79,122.36,119.4,120.64,196067,0
+ALGT.US,D,20220721,000000,118.45,118.92,115.678,118.76,212124,0
+ALGT.US,D,20220722,000000,120.01,121.8,114.92,116.33,123507,0
+ALGT.US,D,20220725,000000,116.24,117.87,114.92,116.62,148293,0
+ALGT.US,D,20220726,000000,112.95,113.47,108.99,111.37,325254,0
+ALGT.US,D,20220727,000000,113.32,114.8,111.75,113.93,163014,0
+ALGT.US,D,20220728,000000,113.32,115.32,110.78,114.98,205263,0
+ALGT.US,D,20220729,000000,115.42,116.1359,113.66,115.31,201572,0
+ALGT.US,D,20220801,000000,115.2,118.35,113.25,117.47,275356,0
+ALGT.US,D,20220802,000000,116.51,117.63,112.68,112.98,364406,0
+ALGT.US,D,20220803,000000,114.77,118.27,113.7401,117.71,262093,0
+ALGT.US,D,20220804,000000,110,117.35,110,114.82,323374,0
+ALGT.US,D,20220805,000000,113.51,114.64,110.18,110.25,229954,0
+ALGT.US,D,20220808,000000,111.98,114.23,110.97,111.23,266412,0
+ALGT.US,D,20220809,000000,110.72,112.235,102.99,104.2,359388,0
+ALGT.US,D,20220810,000000,106.53,107.75,105.1,107.23,343392,0
+ALGT.US,D,20220811,000000,109.29,111.88,106.76,107.02,195711,0
+ALGT.US,D,20220812,000000,106.66,109.09,105.22,109.08,294648,0
+ALGT.US,D,20220815,000000,109.47,112.84,109.47,110.38,178668,0
+ALGT.US,D,20220816,000000,109.92,112.16,108.6537,111.91,202466,0
+ALGT.US,D,20220817,000000,110.12,110.12,105.355,105.98,199852,0
+ALGT.US,D,20220818,000000,105.12,106,104.3,105.55,131634,0
+ALGT.US,D,20220819,000000,103.56,103.85,101.39,102.47,187283,0
+ALGT.US,D,20220822,000000,100.7,100.7,97.16,98.03,238206,0
+ALGT.US,D,20220823,000000,98.03,98.9,96.8027,97.15,181483,0
+ALGT.US,D,20220824,000000,97.21,98.8,96.295,97.73,241072,0
+ALGT.US,D,20220825,000000,98.9,101.4,98.64,100.47,171203,0
+ALGT.US,D,20220826,000000,100.1,101.27,97.9,98.11,221107,0
+ALGT.US,D,20220829,000000,96.64,98.93,96.11,96.11,193399,0
+ALGT.US,D,20220830,000000,98.24,99.39,96.945,98.94,261494,0
+ALGT.US,D,20220831,000000,100.09,100.09,96,96.5,181748,0
+ALGT.US,D,20220901,000000,96.03,96.77,94.1,96.49,279089,0
+ALGT.US,D,20220902,000000,97.98,98.09,94.58,95.53,253149,0
+ALGT.US,D,20220906,000000,96.62,96.66,93.31,95.23,239653,0
+ALGT.US,D,20220907,000000,95.3,97.99,95.3,96.99,303371,0
+ALGT.US,D,20220908,000000,97.93,99.93,96.85,97.98,255101,0
+ALGT.US,D,20220909,000000,99.1,100.01,98.155,99.85,518722,0
+ALGT.US,D,20220912,000000,100.86,102.4851,100.7801,101.66,219260,0
+ALGT.US,D,20220913,000000,98.38,99.04,96.63,97.53,242011,0
+ALGT.US,D,20220914,000000,97.16,97.94,95.16,97.51,215592,0
+ALGT.US,D,20220915,000000,97.51,99.9726,96.68,96.77,159607,0
+ALGT.US,D,20220916,000000,95.21,95.21,90.63,91.07,402919,0
+ALGT.US,D,20220919,000000,90.71,93.3,90.71,91.77,164490,0
+ALGT.US,D,20220920,000000,91.03,91.45,88.905,89.53,181318,0
+ALGT.US,D,20220921,000000,89.62,90.15,86.05,87,215437,0
+ALGT.US,D,20220922,000000,86.55,87,83.04,84.77,234037,0
+ALGT.US,D,20220923,000000,83.58,84.665,78.86,80.28,336139,0
+ALGT.US,D,20220926,000000,79.69,80.66,75.86,75.94,291232,0
+ALGT.US,D,20220927,000000,77.2,78.29,74.24,75.33,350793,0
+ALGT.US,D,20220928,000000,75.22,79.02,74.48,78.74,348032,0
+ALGT.US,D,20220929,000000,77.32,77.92,73.8,74.69,314578,0
+ALGT.US,D,20220930,000000,74.61,75.91,72.97,72.98,209200,0
+ALGT.US,D,20221003,000000,72.62,74.73,71.84,74.32,243651,0
+ALGT.US,D,20221004,000000,76.71,80.92,76.71,80.87,381630,0
+ALGT.US,D,20221005,000000,79.11,79.52,76.53,77.11,286392,0
+ALGT.US,D,20221006,000000,76.29,77.06,73.56,73.65,260637,0
+ALGT.US,D,20221007,000000,72.63,72.63,67.24,68.3,324186,0
+ALGT.US,D,20221010,000000,68.47,68.79,66.26,67.14,267416,0
+ALGT.US,D,20221011,000000,68.44,69.38,64.75,65.44,441119,0
+ALGT.US,D,20221012,000000,64.96,67.68,63.78,67.29,410042,0
+ALGT.US,D,20221013,000000,67.1,68.54,65.24,67.87,400809,0
+ALGT.US,D,20221014,000000,69.15,69.91,66.27,66.71,226114,0
+ALGT.US,D,20221017,000000,68.06,68.7,66.31,67.45,284302,0
+ALGT.US,D,20221018,000000,69.45,71.73,67.735,68.6,255396,0
+ALGT.US,D,20221019,000000,68.37,68.99,65.38,66.19,298380,0
+ALGT.US,D,20221020,000000,66.08,67.6199,65.74,66.46,268007,0
+ALGT.US,D,20221021,000000,66.37,67.56,65.77,66.13,237135,0
+ALGT.US,D,20221024,000000,66.64,68.01,65.66,67.47,267410,0
+ALGT.US,D,20221025,000000,66.93,70.31,66.205,70.04,245143,0
+ALGT.US,D,20221026,000000,70.28,72.5,69.761,71.34,266563,0
+ALGT.US,D,20221027,000000,72.43,74.26,71.6,72.2,234915,0
+ALGT.US,D,20221028,000000,72.04,73.58,70.13,73,272928,0
+ALGT.US,D,20221031,000000,72.5,75.75,71.29,75.05,318699,0
+ALGT.US,D,20221101,000000,76.05,76.444,74.93,75.39,201153,0
+ALGT.US,D,20221102,000000,75.09,75.8,72.22,72.22,263758,0
+ALGT.US,D,20221103,000000,71.3,75.58,69.07,74.86,405533,0
+ALGT.US,D,20221104,000000,75.16,76.62,72.735,73.99,293828,0
+ALGT.US,D,20221107,000000,75.12,78.47,74.1103,77.98,323718,0
+ALGT.US,D,20221108,000000,77.91,78.224,74.995,75.21,238162,0
+ALGT.US,D,20221109,000000,74.47,76.2,73.86,74.13,210206,0
+ALGT.US,D,20221110,000000,77.43,80.125,77.135,78.04,283089,0
+ALGT.US,D,20221111,000000,78.53,81.11,77.83,80.57,345399,0
+ALGT.US,D,20221114,000000,79.91,80.61,78.37,79.17,200928,0
+ALGT.US,D,20221115,000000,80.92,83.56,80.75,83.35,340918,0
+ALGT.US,D,20221116,000000,82.79,82.88,79.275,80.04,185450,0
+ALGT.US,D,20221117,000000,78.5,78.66,76.3,77.42,173487,0
+ALGT.US,D,20221118,000000,79.76,80.78,77.55,78.31,153125,0
+ALGT.US,D,20221121,000000,77.68,79.72,77.36,79.47,269633,0
+ALGT.US,D,20221122,000000,79.83,79.83,76.25,77.21,190030,0
+ALGT.US,D,20221123,000000,77.2,81.96,77,80.62,183827,0
+ALGT.US,D,20221125,000000,80.5,81.6956,79.99,80.84,82101,0
+ALGT.US,D,20221128,000000,80.84,80.84,78.365,78.55,167856,0
+ALGT.US,D,20221129,000000,78.36,81.0267,78.36,80.18,152538,0
+ALGT.US,D,20221130,000000,80.05,82.76,78.99,82.61,175329,0
+ALGT.US,D,20221201,000000,83.54,84.89,82.01,82.02,134418,0
+ALGT.US,D,20221202,000000,80.76,82.32,80.064,81.9,119850,0
+ALGT.US,D,20221205,000000,80.17,81.32,77.26,77.98,214079,0
+ALGT.US,D,20221206,000000,78.29,79.71,74.725,76.14,212692,0
+ALGT.US,D,20221207,000000,75.52,75.52,71.54,71.87,210920,0
+ALGT.US,D,20221208,000000,72.21,73.79,70.515,71.26,177584,0
+ALGT.US,D,20221209,000000,70.5,73,69.505,72.34,779924,0
+ALGT.US,D,20221212,000000,72.36,75.63,71.955,75.53,179146,0
+ALGT.US,D,20221213,000000,78.5,78.61,72.36,73.11,241278,0
+ALGT.US,D,20221214,000000,73.11,73.86,71.0827,71.58,136998,0
+ALGT.US,D,20221215,000000,69.03,70.44,67.5,67.56,344855,0
+ALGT.US,D,20221216,000000,67.15,69.26,66.51,68.58,486935,0
+ALGT.US,D,20221219,000000,68.55,68.57,66.37,67.07,164267,0
+ALGT.US,D,20221220,000000,65.11,66.53,64.55,65.07,170988,0
+ALGT.US,D,20221221,000000,65.65,67.385,64.83,66.81,307800,0
+ALGT.US,D,20221222,000000,66.14,66.14,62.94,64.03,241077,0
+ALGT.US,D,20221223,000000,63.73,65.98,62.97,65.7,198550,0
+ALGT.US,D,20221227,000000,64.66,65.24,63.06,65.16,180389,0
+ALGT.US,D,20221228,000000,64.81,65.74,63.33,63.58,196595,0
+ALGT.US,D,20221229,000000,64,67.89,63.61,67.84,235497,0
+ALGT.US,D,20221230,000000,67.05,68.6199,66.12,67.99,179803,0
+ALGT.US,D,20230103,000000,69.37,70.78,68.31,69.12,221979,0
+ALGT.US,D,20230104,000000,70.27,75.605,70.27,74.65,251881,0
+ALGT.US,D,20230105,000000,74.16,75.485,72.95,74.09,151238,0
+ALGT.US,D,20230106,000000,74.48,75.61,73.13,75.39,207996,0
+ALGT.US,D,20230109,000000,76.89,78.935,76.15,77.36,139417,0
+ALGT.US,D,20230110,000000,77.16,80.21,77.16,80.12,156893,0
+ALGT.US,D,20230111,000000,77.82,81.79,77.06,78.75,196724,0
+ALGT.US,D,20230112,000000,79.97,81.3,78.16,81.1,280923,0
+ALGT.US,D,20230113,000000,78.96,80.47,78.53,79.26,216475,0
+ALGT.US,D,20230117,000000,79.36,80.79,78.06,80.71,149877,0
+ALGT.US,D,20230118,000000,82,83.15,79.24,79.99,200699,0
+ALGT.US,D,20230119,000000,78.86,81.65,78.86,81.25,141529,0
+ALGT.US,D,20230120,000000,82.3,86.84,81.06,85.52,337294,0
+ALGT.US,D,20230123,000000,86,86.495,83.17,83.65,216433,0
+ALGT.US,D,20230124,000000,83.43,85.36,83.0419,83.6,122493,0
+ALGT.US,D,20230125,000000,82.81,84.41,82,84.3,104495,0
+ALGT.US,D,20230126,000000,85.2,85.87,82.5,84.26,139935,0
+ALGT.US,D,20230127,000000,83.84,86.31,83.66,86.21,162302,0
+ALGT.US,D,20230130,000000,84.09,86.11,83.65,85.16,175923,0
+ALGT.US,D,20230131,000000,85.1,86.31,84.02,86.03,218416,0
+ALGT.US,D,20230201,000000,85.12,85.37,81.78,84.39,422174,0
+ALGT.US,D,20230202,000000,97,103.472,93.9601,102.25,608489,0
+ALGT.US,D,20230203,000000,100,101.69,97.79,100.67,349541,0
+ALGT.US,D,20230206,000000,99.29,100.4807,96.6001,96.71,237575,0
+ALGT.US,D,20230207,000000,96.62,99.595,95.8991,99.34,210718,0
+ALGT.US,D,20230208,000000,98.5,99.2152,96.02,96.21,132427,0
+ALGT.US,D,20230209,000000,97.57,97.57,92.86,94.01,228625,0
+ALGT.US,D,20230210,000000,92.78,92.85,89.38,90.98,197924,0
+ALGT.US,D,20230213,000000,90.84,92.73,90.085,92.63,119991,0
+ALGT.US,D,20230214,000000,92.31,96.78,90.74,95.36,250468,0
+ALGT.US,D,20230215,000000,95.36,103.23,95.05,103.08,359100,0
+ALGT.US,D,20230216,000000,101,102.24,100,100.76,234059,0
+ALGT.US,D,20230217,000000,101.05,101.05,99.775,100.4,201459,0
+ALGT.US,D,20230221,000000,98.84,99.265,96.5394,97.33,146961,0
+ALGT.US,D,20230222,000000,97.24,99.5903,96.5,98.7,155647,0
+ALGT.US,D,20230223,000000,100.08,102.76,99.42,101.61,180255,0
+ALGT.US,D,20230224,000000,99.25,101.295,98.0933,100.94,144649,0
+ALGT.US,D,20230227,000000,102.19,103.74,100.64,101.15,178431,0
+ALGT.US,D,20230228,000000,100.92,104.2099,100.41,102.55,190280,0
+ALGT.US,D,20230301,000000,102.65,104.625,101.3,103.17,183039,0
+ALGT.US,D,20230302,000000,101.89,104.345,100.7992,103.73,132042,0
+ALGT.US,D,20230303,000000,104.74,105.51,103.41,104.36,158995,0
+ALGT.US,D,20230306,000000,105,105,100.18,100.85,172063,0
+ALGT.US,D,20230307,000000,101.59,104.31,101.22,103.55,182530,0
+ALGT.US,D,20230308,000000,103.6,104.12,101.41,104.02,162717,0
+ALGT.US,D,20230309,000000,103.95,104.1,99.355,100.77,207066,0
+ALGT.US,D,20230310,000000,98.15,98.88,93.82,96.06,322162,0
+ALGT.US,D,20230313,000000,91.42,93.65,89.51,91.05,275989,0
+ALGT.US,D,20230314,000000,94.14,94.99,91,92.32,174772,0
+ALGT.US,D,20230315,000000,88.97,89.89,83.4968,85.29,305379,0
+ALGT.US,D,20230316,000000,84.35,87.09,83.29,86.37,208674,0
+ALGT.US,D,20230317,000000,84.66,84.66,80.11,80.88,622201,0
+ALGT.US,D,20230320,000000,81.15,85,80.9,82.82,301768,0
+ALGT.US,D,20230321,000000,85.42,85.81,84.27,84.42,174593,0
+ALGT.US,D,20230322,000000,84.63,84.63,81.49,81.49,169119,0
+ALGT.US,D,20230323,000000,82.32,83.55,79.475,80.87,147127,0
+ALGT.US,D,20230324,000000,79.52,82.295,78.36,82.25,198066,0
+ALGT.US,D,20230327,000000,83.49,85.48,82.1,84.61,205508,0
+ALGT.US,D,20230328,000000,83.98,86,83.025,86,145984,0
+ALGT.US,D,20230329,000000,87.48,88.86,87.02,88.66,159730,0
+ALGT.US,D,20230330,000000,90.05,90.91,89.02,89.31,144116,0
+ALGT.US,D,20230331,000000,90.06,92.54,89.32,91.98,143142,0
+ALGT.US,D,20230403,000000,91.27,91.935,88.41,90.75,119455,0
+ALGT.US,D,20230404,000000,91.44,91.44,88.43,90.37,112950,0
+ALGT.US,D,20230405,000000,89.84,89.84,86.9075,87.48,212346,0
+ALGT.US,D,20230406,000000,88.47,90.32,87.18,90.1,120979,0
+ALGT.US,D,20230410,000000,90.1,93.28,90.1,92.65,203073,0
+ALGT.US,D,20230411,000000,93.45,97.22,92.41,97.02,147550,0
+ALGT.US,D,20230412,000000,97.7,97.83,92.18,94.16,143195,0
+ALGT.US,D,20230413,000000,95.23,96.04,93.48,95.73,214191,0
+ALGT.US,D,20230414,000000,96.15,97.965,95.16,96.06,142452,0
+ALGT.US,D,20230417,000000,96.12,98.5299,95.46,97.91,131601,0
+ALGT.US,D,20230418,000000,98.7,99.25,97.385,98.54,112077,0
+ALGT.US,D,20230419,000000,97.7,101.97,97.41,101.51,136893,0
+ALGT.US,D,20230420,000000,100.09,101.41,99.46,101.13,142046,0
+ALGT.US,D,20230421,000000,101.13,101.64,98.8116,100.49,142507,0
+ALGT.US,D,20230424,000000,100.53,102.195,99.65,100.81,144565,0
+ALGT.US,D,20230425,000000,99.27,101.615,98.61,99.92,193389,0
+ALGT.US,D,20230426,000000,99.81,101.8,97.025,97.5,145964,0
+ALGT.US,D,20230427,000000,97.5,98.64,95.605,97.55,367029,0
+ALGT.US,D,20230428,000000,97.41,104.84,97.4,103.91,249770,0
+ALGT.US,D,20230501,000000,99.65,100.87,96.58,98.01,389267,0
+ALGT.US,D,20230502,000000,97.29,99.58,96.61,97.53,301079,0
+ALGT.US,D,20230503,000000,106.49,114.35,106.25,109.03,428111,0
+ALGT.US,D,20230504,000000,109,110,101.42,102.67,281511,0
+ALGT.US,D,20230505,000000,104.68,108.8,104.68,106.85,222179,0
+ALGT.US,D,20230508,000000,107.25,107.25,103.24,104.57,153312,0
+ALGT.US,D,20230509,000000,103.7,105.95,102.77,104.72,131748,0
+ALGT.US,D,20230510,000000,106.99,106.99,101.715,103.62,153280,0
+ALGT.US,D,20230511,000000,102.57,102.76,99.89,100.38,262219,0
+ALGT.US,D,20230512,000000,100.53,101.06,97.09,98.67,170560,0
+ALGT.US,D,20230515,000000,99.89,100.64,98.47,99.7,124723,0
+ALGT.US,D,20230516,000000,98.48,100.05,97.59,98.42,144831,0
+ALGT.US,D,20230517,000000,99.61,105.13,99.61,103.85,195822,0
+ALGT.US,D,20230518,000000,103.72,103.87,101.91,103.4,104450,0
+ALGT.US,D,20230519,000000,104.26,104.26,99.195,99.86,248764,0
+ALGT.US,D,20230522,000000,100.36,100.38,98.69,99.44,152525,0
+ALGT.US,D,20230523,000000,99.42,102.96,99.38,100.56,120815,0
+ALGT.US,D,20230524,000000,99.29,100.29,97.49,98.29,144674,0
+ALGT.US,D,20230525,000000,98.29,100.55,97.88,98.95,80129,0
+ALGT.US,D,20230526,000000,98.8,101.03,98.8,99.86,188297,0
+ALGT.US,D,20230530,000000,100.46,101.61,97.64,97.76,194915,0
+ALGT.US,D,20230531,000000,99.17,99.935,95.6568,97.49,179859,0
+ALGT.US,D,20230601,000000,97.91,99.14,96.16,97.25,162430,0
+ALGT.US,D,20230602,000000,99.64,105.09,99.57,104.69,198385,0
+ALGT.US,D,20230605,000000,103.45,104.35,102.16,102.96,178398,0
+ALGT.US,D,20230606,000000,102.95,108.47,101.53,108.23,193004,0
+ALGT.US,D,20230607,000000,109.09,111.16,106.9,108.38,280276,0
+ALGT.US,D,20230608,000000,107.5,110.51,104.805,109.13,150727,0
+ALGT.US,D,20230609,000000,109.1,111.58,108.99,109.14,440073,0
+ALGT.US,D,20230612,000000,110,114.53,110,112.56,214815,0
+ALGT.US,D,20230613,000000,112.89,115.29,112.85,113.79,214009,0
+ALGT.US,D,20230614,000000,114.1,116.33,113.36,114.79,187859,0
+ALGT.US,D,20230615,000000,116.73,119,115.49,117.09,222918,0
+ALGT.US,D,20230616,000000,118.01,119.31,116.49,118.89,313541,0
+ALGT.US,D,20230620,000000,119.68,124.88,119.3,124.36,281885,0
+ALGT.US,D,20230621,000000,123.74,125.74,122.27,123.74,282883,0
+ALGT.US,D,20230622,000000,122.92,123.12,120.04,121.89,161452,0
+ALGT.US,D,20230623,000000,119.83,120.5,118.22,119.12,483941,0
+ALGT.US,D,20230626,000000,120.5,120.5,118.05,119.6,225559,0
+ALGT.US,D,20230627,000000,120.15,126.62,120.11,124.93,225245,0
+ALGT.US,D,20230628,000000,124.36,127.635,124.29,127.13,154255,0
+ALGT.US,D,20230629,000000,127.06,129,124.54,124.94,133807,0
+ALGT.US,D,20230630,000000,126.48,127.45,124.135,126.28,150176,0
+ALGT.US,D,20230703,000000,125.91,129.04,125.1,129,93765,0
+ALGT.US,D,20230705,000000,128.22,128.22,125.01,126.03,137951,0
+ALGT.US,D,20230706,000000,123.33,124,120.75,122.07,175439,0
+ALGT.US,D,20230707,000000,122.09,125.17,122.09,123.45,93464,0
+ALGT.US,D,20230710,000000,123.37,126.98,123.37,126.91,123429,0
+ALGT.US,D,20230711,000000,127.61,127.61,125.305,126.12,96545,0
+ALGT.US,D,20230712,000000,127.94,128.79,125.6,128.12,150930,0
+ALGT.US,D,20230713,000000,129.7,130.93,125.76,125.99,242788,0
+ALGT.US,D,20230714,000000,125.71,126.05,122.31,124.53,139281,0
+ALGT.US,D,20230717,000000,124.16,124.88,122.11,122.19,126517,0
+ALGT.US,D,20230718,000000,122.1,127.73,122.1,127.16,148972,0
+ALGT.US,D,20230719,000000,127.81,129.18,125.73,128.51,194491,0
+ALGT.US,D,20230720,000000,128.16,128.72,125.1,128.18,128282,0
+ALGT.US,D,20230721,000000,128.76,129.89,125.93,129.49,163785,0
+ALGT.US,D,20230724,000000,128.79,129.49,127.95,128.21,167756,0
+ALGT.US,D,20230725,000000,126.91,126.91,120,125,273576,0
+ALGT.US,D,20230726,000000,125.59,127.915,122.9,127.83,223202,0
+ALGT.US,D,20230727,000000,127.17,127.17,122.85,124.1,190356,0
+ALGT.US,D,20230728,000000,125.25,125.25,120.88,121.74,328612,0
+ALGT.US,D,20230731,000000,121.91,123.87,120.96,123.7,145857,0
+ALGT.US,D,20230801,000000,122.23,122.23,118.53,121.53,243484,0
+ALGT.US,D,20230802,000000,120.8,128.27,115.22,125.7,590749,0
+ALGT.US,D,20230803,000000,122.05,122.53,114.13,115.1,375928,0
+ALGT.US,D,20230804,000000,115.89,117.3378,113.215,113.68,224102,0
+ALGT.US,D,20230807,000000,113.32,114.1,107.04,110.45,403325,0
+ALGT.US,D,20230808,000000,109.2,110.695,108.08,110.13,190271,0
+ALGT.US,D,20230809,000000,109.66,110,107.85,108.33,187206,0
+ALGT.US,D,20230810,000000,109.43,109.74,107.38,107.98,145689,0
+ALGT.US,D,20230811,000000,107.18,108.21,104.05,104.29,235244,0
+ALGT.US,D,20230814,000000,103.09,103.4,101.21,102.71,184969,0
+ALGT.US,D,20230815,000000,102,102.37,98.28,98.6,292961,0
+ALGT.US,D,20230816,000000,98.51,99.65,97.49,97.55,209642,0
+ALGT.US,D,20230817,000000,97.49,97.7,94.63,94.82,200429,0
+ALGT.US,D,20230818,000000,93.44,95.01,92.91,94.1,239195,0
+ALGT.US,D,20230821,000000,94,95.39,92.43,93.36,166547,0
+ALGT.US,D,20230822,000000,94.03,95.1661,92.255,93.03,164884,0
+ALGT.US,D,20230823,000000,93.1,95.55,92.29,94.06,215193,0
+ALGT.US,D,20230824,000000,93.21,94.07,89.52,89.7,171621,0
+ALGT.US,D,20230825,000000,89.88,90,87.53,88.16,229154,0
+ALGT.US,D,20230828,000000,89,90.27,87.385,88.345,176951,0
+ALGT.US,D,20230829,000000,88.59,90.24,87.98,88.89,184576,0
+ALGT.US,D,20230830,000000,88.46,89.495,88.1,88.56,156271,0
+ALGT.US,D,20230831,000000,89.38,90.255,88.48,88.84,183767,0
+ALGT.US,D,20230901,000000,89.41,90.01,88.335,88.95,123219,0
+ALGT.US,D,20230905,000000,87.05,88.5,83.75,87.08,352070,0
+ALGT.US,D,20230906,000000,86.21,88.33,85.05,86.06,148443,0
+ALGT.US,D,20230907,000000,85.3,86.41,84.205,85.72,214890,0
+ALGT.US,D,20230908,000000,85.78,85.95,83.19,83.77,417173,0
+ALGT.US,D,20230911,000000,84.9,86.46,83.3801,86.29,333174,0
+ALGT.US,D,20230912,000000,86.19,89.305,86.19,87.96,260306,0
+ALGT.US,D,20230913,000000,85.95,86.36,83.81,85.34,226628,0
+ALGT.US,D,20230914,000000,86.55,88.09,84.81,85.59,360536,0
+ALGT.US,D,20230915,000000,85.3,85.345,83.71,84.63,521043,0
+ALGT.US,D,20230918,000000,84.84,84.84,82.16,82.31,179847,0
+ALGT.US,D,20230919,000000,82.31,83.61,82.27,83.07,238429,0
+ALGT.US,D,20230920,000000,83.91,83.92,77.51,77.6,262082,0
+ALGT.US,D,20230921,000000,76.84,78.7599,76.4,77.15,218006,0
+ALGT.US,D,20230922,000000,77.13,77.225,74.44,75.32,218166,0
+ALGT.US,D,20230925,000000,74.19,75.62,73.9556,75.27,189782,0
+ALGT.US,D,20230926,000000,74.97,76.4,74.7701,75.43,186152,0
+ALGT.US,D,20230927,000000,75.24,77.4,75.14,75.48,212692,0
+ALGT.US,D,20230928,000000,74.2,79.4,74.2,78.25,431487,0
+ALGT.US,D,20230929,000000,77.79,78.42,76.4,76.86,311104,0
+ALGT.US,D,20231002,000000,76.59,76.72,75.15,75.28,184380,0
+ALGT.US,D,20231003,000000,75.01,75.66,73.1902,73.98,183458,0
+ALGT.US,D,20231004,000000,74.02,76.1,73.55,75.85,319995,0
+ALGT.US,D,20231005,000000,74.83,77.395,74.83,76.28,215303,0
+ALGT.US,D,20231006,000000,75.69,79.08,75.6046,78.16,245091,0
+ALGT.US,D,20231009,000000,77.24,77.24,74.28,76.31,218409,0
+ALGT.US,D,20231010,000000,77.16,78.335,75.625,76.02,271352,0
+ALGT.US,D,20231011,000000,76.02,77.66,74.42,74.61,264224,0
+ALGT.US,D,20231012,000000,74.6,74.61,71.72,73.22,253583,0
+ALGT.US,D,20231013,000000,73.11,73.52,71.13,72.76,232051,0
+ALGT.US,D,20231016,000000,73.44,75.05,72.26,74.76,184717,0
+ALGT.US,D,20231017,000000,73.91,75.86,73.91,74.52,135097,0
+ALGT.US,D,20231018,000000,73.65,74.39,71.96,72.72,205391,0
+ALGT.US,D,20231019,000000,72.74,74.65,72.38,73.7,178105,0
+ALGT.US,D,20231020,000000,73.7,73.92,72.81,73.31,198957,0
+ALGT.US,D,20231023,000000,72.77,73.81,71.6907,71.92,187250,0
+ALGT.US,D,20231024,000000,72.46,72.605,70.245,71.31,262861,0
+ALGT.US,D,20231025,000000,71.1,71.15,68.08,68.75,257994,0
+ALGT.US,D,20231026,000000,68.7,70.34,67.68,69.24,213588,0
+ALGT.US,D,20231027,000000,69.13,69.145,66.96,67.54,175339,0
+ALGT.US,D,20231030,000000,68.43,69.02,66.9,68.61,258026,0
+ALGT.US,D,20231031,000000,68.56,69.0375,65.7,66.62,284103,0
+ALGT.US,D,20231101,000000,66.7,67.12,65.19,65.94,178459,0
+ALGT.US,D,20231102,000000,64.16,66.165,60.76,64.41,822151,0
+ALGT.US,D,20231103,000000,65.44,67.0008,62.995,64.81,454305,0
+ALGT.US,D,20231106,000000,65.12,65.12,60.87,61.45,302424,0
+ALGT.US,D,20231107,000000,61.7,62.7,61.0701,61.47,303846,0
+ALGT.US,D,20231108,000000,62.2,62.92,60.72,61.01,263198,0
+ALGT.US,D,20231109,000000,61.76,61.76,56.98,57.06,325944,0
+ALGT.US,D,20231110,000000,56.94,58.1,54.87,57.28,388616,0
+ALGT.US,D,20231113,000000,56.55,60.6309,55.77,59.97,321961,0
+ALGT.US,D,20231114,000000,61.9,64.17,61.88,63.4,355884,0
+ALGT.US,D,20231115,000000,64.16,69.3899,64.16,66.74,432661,0
+ALGT.US,D,20231116,000000,66.74,67.59,65.265,65.97,285870,0
+ALGT.US,D,20231117,000000,67.08,67.5696,66.44,66.92,268618,0
+ALGT.US,D,20231120,000000,66.43,69.885,65.75,69.66,266250,0
+ALGT.US,D,20231121,000000,69.19,69.19,67.17,67.42,272412,0
+ALGT.US,D,20231122,000000,69.16,71.42,67.33,67.81,351474,0
+ALGT.US,D,20231124,000000,67.95,69.79,67.31,69.63,149752,0
+ALGT.US,D,20231127,000000,68.5,69.58,67.05,67.78,377965,0
+ALGT.US,D,20231128,000000,67.95,68.39,67.15,68.03,202453,0
+ALGT.US,D,20231129,000000,69.83,71.25,68.85,68.96,237269,0
+ALGT.US,D,20231130,000000,69.09,69.75,68.26,68.49,222139,0
+ALGT.US,D,20231201,000000,68.49,71.3699,68.05,71.35,190392,0
+ALGT.US,D,20231204,000000,72.35,75.55,71.59,73.71,287246,0
+ALGT.US,D,20231205,000000,72.93,73.26,69.7905,70.69,216515,0
+ALGT.US,D,20231206,000000,71.99,74.65,71.885,72.53,199474,0
+ALGT.US,D,20231207,000000,72.95,76.67,72.95,75.49,247485,0
+ALGT.US,D,20231208,000000,75.05,75.69,73.17,75.11,438591,0
+ALGT.US,D,20231211,000000,74.86,74.93,72.95,74.15,227206,0
+ALGT.US,D,20231212,000000,73.9,75.74,73.33,75.31,258376,0
+ALGT.US,D,20231213,000000,74.78,78.17,72.1,77.71,409148,0
+ALGT.US,D,20231214,000000,78.26,81.94,78.26,81.17,250272,0
+ALGT.US,D,20231215,000000,81.83,82.91,80.36,82.25,601225,0
+ALGT.US,D,20231218,000000,82.05,83.435,80.15,82.88,275455,0
+ALGT.US,D,20231219,000000,83.75,84.78,82.92,83.46,213155,0
+ALGT.US,D,20231220,000000,83.1,84.65,81.18,81.27,264217,0
+ALGT.US,D,20231221,000000,83.07,84.62,83.05,84.35,236426,0
+ALGT.US,D,20231222,000000,84.5,85.91,84.3001,84.49,198809,0
+ALGT.US,D,20231226,000000,84.4,85.2204,83.4,83.49,112779,0
+ALGT.US,D,20231227,000000,83.69,83.94,82.425,83.44,119971,0
+ALGT.US,D,20231228,000000,82.9,84.87,82.9,84.14,129268,0
+ALGT.US,D,20231229,000000,83.77,83.8354,81.78,82.61,150520,0
+ALGT.US,D,20240102,000000,81.65,83.054,79.28,81.09,161231,0
+ALGT.US,D,20240103,000000,79.4,79.4591,75.83,76.34,291137,0
+ALGT.US,D,20240104,000000,76.97,78.695,76.31,78.28,177554,0
+ALGT.US,D,20240105,000000,77.85,81.28,77.85,78.99,175795,0
+ALGT.US,D,20240108,000000,78.66,83.66,78.66,81.14,260843,0
+ALGT.US,D,20240109,000000,79.87,80.32,77.985,78.75,214498,0
+ALGT.US,D,20240110,000000,79.07,79.07,77.35,77.88,144536,0
+ALGT.US,D,20240111,000000,77.81,79.63,75.83,79.17,211831,0
+ALGT.US,D,20240112,000000,78.17,78.602,75.7,76.11,160476,0
+ALGT.US,D,20240116,000000,75.15,75.32,71.65,74.18,388294,0
+ALGT.US,D,20240117,000000,72.57,73.7033,69.6955,71.84,357400,0
+ALGT.US,D,20240118,000000,72.58,74.52,71.03,74.45,224000,0
+ALGT.US,D,20240119,000000,75.27,75.705,73.06,74.95,203769,0
+ALGT.US,D,20240122,000000,75.22,76.955,74.9576,76.16,236543,0
+ALGT.US,D,20240123,000000,78.37,79.96,77.38,78.55,219638,0
+ALGT.US,D,20240124,000000,80.01,80.01,78.1,78.75,142763,0
+ALGT.US,D,20240125,000000,80.89,83.6099,80.78,81.65,397422,0
+ALGT.US,D,20240126,000000,81.69,83.12,80.9,80.91,183966,0
+ALGT.US,D,20240129,000000,80.67,81.2,79.24,80.35,189502,0
+ALGT.US,D,20240130,000000,79.21,80.84,79.21,79.55,260616,0
+ALGT.US,D,20240131,000000,79.22,81.4,77.72,78.4,249642,0
+ALGT.US,D,20240201,000000,79.41,80.65,76.8,79.92,281177,0
+ALGT.US,D,20240202,000000,78.61,80.44,78.2,79.11,310406,0
+ALGT.US,D,20240205,000000,77.07,79.7,72,73.1,632285,0
+ALGT.US,D,20240206,000000,73.99,79.6299,73.925,78.5,352368,0
+ALGT.US,D,20240207,000000,78.51,78.715,75.59,76.26,230779,0
+ALGT.US,D,20240208,000000,77,78.25,75.32,77.94,177091,0
+ALGT.US,D,20240209,000000,77.74,79,76.31,78.6,213219,0
+ALGT.US,D,20240212,000000,77.92,80.25,77.92,79.18,232315,0
+ALGT.US,D,20240213,000000,76.98,78.255,76.11,78.03,277552,0
+ALGT.US,D,20240214,000000,79.15,80.48,77.6267,80.4,249453,0
+ALGT.US,D,20240215,000000,81.33,83.82,81.33,82.16,189003,0
+ALGT.US,D,20240216,000000,80.86,82.14,79.13,81.15,239514,0
+ALGT.US,D,20240220,000000,80.66,82.72,80.285,81.56,215385,0
+ALGT.US,D,20240221,000000,81.39,81.4,78.02,78.86,214103,0
+ALGT.US,D,20240222,000000,79.1,80.37,78.5,78.66,267385,0
+ALGT.US,D,20240223,000000,78.8,79.2,75.72,75.74,285319,0
+ALGT.US,D,20240226,000000,75.5,76.605,75,75.38,213722,0
+ALGT.US,D,20240227,000000,76.39,77.16,74.615,75.22,213982,0
+ALGT.US,D,20240228,000000,74.37,75.4299,73.41,73.92,266790,0
+ALGT.US,D,20240229,000000,74.67,75.44,72.5,72.78,211913,0
+ALGT.US,D,20240301,000000,73.79,73.79,71.525,71.98,225635,0
+ALGT.US,D,20240304,000000,71.48,73.82,71.03,73.73,425582,0
+ALGT.US,D,20240305,000000,72.78,73.785,72.245,72.33,159298,0
+ALGT.US,D,20240306,000000,73.28,74.955,72.64,74.74,217010,0
+ALGT.US,D,20240307,000000,74.73,75.97,72.61,72.98,222344,0
+ALGT.US,D,20240308,000000,74.09,74.69,71.925,72.49,306874,0
+ALGT.US,D,20240311,000000,72.06,72.51,70.655,70.92,175633,0
+ALGT.US,D,20240312,000000,70.08,71.78,68.4,70.13,222353,0
+ALGT.US,D,20240313,000000,70.16,72.55,69.69,70.06,232209,0
+ALGT.US,D,20240314,000000,69.97,70.64,66.47,67.05,262731,0
+ALGT.US,D,20240315,000000,67.31,68.4582,65.59,67.61,655883,0
+ALGT.US,D,20240318,000000,67.33,68.16,66.26,67.5,187552,0
+ALGT.US,D,20240319,000000,67.28,68.0469,67.19,67.91,177132,0
+ALGT.US,D,20240320,000000,66.85,70.63,66.51,70.28,273963,0
+ALGT.US,D,20240321,000000,70.83,72.855,70.2182,72.005,373240,0
+ALGT.US,D,20240322,000000,72.58,72.84,71.705,72.4,220353,0
+ALGT.US,D,20240325,000000,72.42,73.51,71.98,73.32,126696,0
+ALGT.US,D,20240326,000000,74.1,74.185,72.8,73,107240,0
+ALGT.US,D,20240327,000000,73.85,76.63,73.38,76.25,205250,0
+ALGT.US,D,20240328,000000,75.88,77.15,75,75.21,163213,0
+ALGT.US,D,20240401,000000,75.21,75.21,69.31,69.42,372063,0
+ALGT.US,D,20240402,000000,68.23,69.565,67.11,67.4,279180,0
+ALGT.US,D,20240403,000000,67.21,68.265,65.34,65.9,264468,0
+ALGT.US,D,20240404,000000,66.06,69.84,65.32,65.72,360352,0
+ALGT.US,D,20240405,000000,65.25,66.112,63.9,65.63,419751,0
+ALGT.US,D,20240408,000000,65.8,66.9,64.99,65.8,202389,0
+ALGT.US,D,20240409,000000,64.81,66.38,64.81,66.09,213338,0
+ALGT.US,D,20240410,000000,65.5,66.61,61.81,62.15,511474,0
+ALGT.US,D,20240411,000000,62.51,63.72,61.01,63.32,293855,0
+ALGT.US,D,20240412,000000,62.33,62.38,60.64,61.25,344421,0
+ALGT.US,D,20240415,000000,61.47,61.96,60.07,60.75,331185,0
+ALGT.US,D,20240416,000000,60.13,60.9,59.54,60.52,217032,0
+ALGT.US,D,20240417,000000,61.7,62.72,60.96,61.26,261123,0
+ALGT.US,D,20240418,000000,61.99,63.4,61.7,61.77,234481,0
+ALGT.US,D,20240419,000000,61,62.5675,61,62.31,211297,0
+ALGT.US,D,20240422,000000,62.71,62.97,61.8,62.21,192668,0
+ALGT.US,D,20240423,000000,61.52,62.76,60.95,61.63,183980,0
+ALGT.US,D,20240424,000000,61.52,61.58,58.87,59.07,400180,0
+ALGT.US,D,20240425,000000,58.27,58.86,56,57.99,645904,0
+ALGT.US,D,20240426,000000,58.51,58.64,56.77,57.04,359941,0
+ALGT.US,D,20240429,000000,57,57.9999,56.15,56.74,228188,0
+ALGT.US,D,20240430,000000,56.01,56.02,54.29,54.56,375534,0
+ALGT.US,D,20240501,000000,55.01,55.01,52.38,53.68,434311,0
+ALGT.US,D,20240502,000000,54.67,54.9,53.065,54.37,313390,0
+ALGT.US,D,20240503,000000,55.22,56.08,54.55,55.63,313293,0
+ALGT.US,D,20240506,000000,55.94,56.7348,53.86,56.26,574584,0
+ALGT.US,D,20240507,000000,56.4,56.455,51.13,53.89,831854,0
+ALGT.US,D,20240508,000000,52.91,55.21,52.55,53.06,531832,0
+ALGT.US,D,20240509,000000,52.88,54.51,52.14,53.78,511301,0
+ALGT.US,D,20240510,000000,54.43,54.88,53.34,53.44,465990,0
+ALGT.US,D,20240513,000000,53.44,57.92,53.44,57.5,542777,0
+ALGT.US,D,20240514,000000,57.31,60.74,57.31,58.68,493891,0
+ALGT.US,D,20240515,000000,58.96,59.6516,55.31,55.44,261130,0
+ALGT.US,D,20240516,000000,55.44,55.49,54.67,54.76,177845,0
+ALGT.US,D,20240517,000000,55.15,55.48,52.93,52.98,238414,0
+ALGT.US,D,20240520,000000,52.73,53.48,50.05,50.36,475692,0
+ALGT.US,D,20240521,000000,50.1,50.1,48.41,49.04,422928,0
+ALGT.US,D,20240522,000000,48.82,50.0444,48.6612,49.44,296473,0
+ALGT.US,D,20240523,000000,49.64,49.64,47.17,47.78,419386,0
+ALGT.US,D,20240524,000000,48.22,48.55,46.895,48.1,367238,0
+ALGT.US,D,20240528,000000,48.17,49.6,48.1,48.97,484218,0
+ALGT.US,D,20240529,000000,48.07,49.26,47.09,48.37,419161,0
+ALGT.US,D,20240530,000000,48.96,52.24,48.7625,51.46,489918,0
+ALGT.US,D,20240531,000000,51.99,53.44,51.71,53.2,503313,0
+ALGT.US,D,20240603,000000,53.25,55.33,52.14,52.99,509294,0
+ALGT.US,D,20240604,000000,52.71,55.28,52.4,54.9,489051,0
+ALGT.US,D,20240605,000000,55.28,55.29,53.09,53.59,355978,0
+ALGT.US,D,20240606,000000,53.47,54.155,52.96,53.15,236976,0
+ALGT.US,D,20240607,000000,52.47,53.485,51.75,52.29,245700,0
+ALGT.US,D,20240610,000000,50.93,53.42,50.17,53.1,322221,0
+ALGT.US,D,20240611,000000,52.57,53.033,52,52.98,263701,0
+ALGT.US,D,20240612,000000,54.31,56.62,53.01,53.38,303543,0
+ALGT.US,D,20240613,000000,53.02,54.65,50.95,54.41,465299,0
+ALGT.US,D,20240614,000000,53.68,53.68,50.26,51.29,645766,0
+ALGT.US,D,20240617,000000,51.1,54.52,50.53,54.33,370850,0
+ALGT.US,D,20240618,000000,54.47,54.92,52.31,52.85,363309,0
+ALGT.US,D,20240620,000000,52.52,54.11,52.52,52.91,345945,0
+ALGT.US,D,20240621,000000,52.51,53.9,51.7753,52.87,561537,0
+ALGT.US,D,20240624,000000,52.68,53.29,51.57,52.02,302181,0
+ALGT.US,D,20240625,000000,51.78,53.03,50.54,50.7,358952,0
+ALGT.US,D,20240626,000000,50,50.56,48.5,50.18,356800,0
+ALGT.US,D,20240627,000000,50.23,50.5423,49.5,50.31,234486,0
+ALGT.US,D,20240628,000000,50.49,50.965,49.6,50.23,631092,0
+ALGT.US,D,20240701,000000,49.88,50.39,47.87,49.46,473525,0
+ALGT.US,D,20240702,000000,49.57,49.89,48.82,49.86,405760,0
+ALGT.US,D,20240703,000000,50.46,50.68,49.55,49.71,213487,0
+ALGT.US,D,20240705,000000,49.56,49.56,45.25,45.31,723348,0
+ALGT.US,D,20240708,000000,44.67,47.13,43.91,45.56,772684,0
+ALGT.US,D,20240709,000000,45.29,46.55,44.63,45.08,1009927,0
+ALGT.US,D,20240710,000000,45.41,47.8,44.76,47.31,482285,0
+ALGT.US,D,20240711,000000,47.21,50.14,45.71,49.09,641091,0
+ALGT.US,D,20240712,000000,49.56,50.45,48.65,49.71,296542,0
+ALGT.US,D,20240715,000000,49.79,51.85,49.2484,50.55,360772,0
+ALGT.US,D,20240716,000000,50.98,52.75,50.4752,52.68,370604,0
+ALGT.US,D,20240717,000000,51.49,53.13,51.257,51.97,306037,0
+ALGT.US,D,20240718,000000,51.73,52.65,46.3006,49.38,1270322,0
+ALGT.US,D,20240719,000000,49.22,49.22,46.25,47.39,733181,0
+ALGT.US,D,20240722,000000,47.23,48.22,46.05,48.18,600071,0
+ALGT.US,D,20240723,000000,47.8,49.49,47.66,49.27,272193,0
+ALGT.US,D,20240724,000000,49.1,50.135,47.91,48.07,241884,0
+ALGT.US,D,20240725,000000,47.87,52.72,47.32,51,504921,0
+ALGT.US,D,20240726,000000,51.57,53.135,50.35,52.91,311290,0
+ALGT.US,D,20240729,000000,52.91,52.91,51.115,51.58,195064,0
+ALGT.US,D,20240730,000000,52.08,55.24,51.8728,54.9,495368,0
+ALGT.US,D,20240731,000000,54.9,58.55,54.42,56.07,696101,0
+ALGT.US,D,20240801,000000,56.07,56.55,48.31,49.83,984280,0
+ALGT.US,D,20240802,000000,48,48.46,43.51,43.66,719972,0
+ALGT.US,D,20240805,000000,40.58,43.36,38.79,42.08,634176,0
+ALGT.US,D,20240806,000000,42.17,42.89,41.45,42.29,366149,0
+ALGT.US,D,20240807,000000,42.76,42.995,39.06,39.13,518024,0
+ALGT.US,D,20240808,000000,39.56,41.09,39.56,40.9,444643,0
+ALGT.US,D,20240809,000000,40.89,40.89,38.485,38.63,407990,0
+ALGT.US,D,20240812,000000,38.62,38.71,36.085,36.57,470365,0
+ALGT.US,D,20240813,000000,36.8,38,36.705,37.2,279401,0
+ALGT.US,D,20240814,000000,37.6,37.7475,36.31,36.36,276625,0
+ALGT.US,D,20240815,000000,37.75,41.06,37.5,40.53,532581,0
+ALGT.US,D,20240816,000000,40.15,41.13,38.89,39.1,322241,0
+ALGT.US,D,20240819,000000,39.17,40.48,39.155,39.91,299106,0
+ALGT.US,D,20240820,000000,39.81,40.82,39.71,40.2,307587,0
+ALGT.US,D,20240821,000000,41.04,41.35,40.24,41.12,292558,0
+ALGT.US,D,20240822,000000,41.43,41.75,40.75,40.91,265091,0
+ALGT.US,D,20240823,000000,41.5,44.93,41.2,44.78,351465,0
+ALGT.US,D,20240826,000000,45,45.18,42.36,42.61,376726,0
+ALGT.US,D,20240827,000000,42.55,43.33,41.75,43.08,268869,0
+ALGT.US,D,20240828,000000,42.64,42.86,40.88,41.72,257543,0
+ALGT.US,D,20240829,000000,42.2,43.5099,41.66,42.46,197068,0
+ALGT.US,D,20240830,000000,43.04,43.7,41.92,42.08,215494,0
+ALGT.US,D,20240903,000000,41.07,41.94,40.73,41.06,299062,0
+ALGT.US,D,20240904,000000,40.81,42.16,40.18,40.75,296906,0
+ALGT.US,D,20240905,000000,41.22,42.92,40.84,40.95,251792,0
+ALGT.US,D,20240906,000000,40.74,41.588,40.5301,40.64,244988,0
+ALGT.US,D,20240909,000000,40.7,41.75,40.25,41.65,338854,0
+ALGT.US,D,20240910,000000,41.73,41.73,39.1,40.02,357139,0
+ALGT.US,D,20240911,000000,40.02,41.4,39.305,41.27,457820,0
+ALGT.US,D,20240912,000000,41.97,42.88,40.22,41.87,352640,0
+ALGT.US,D,20240913,000000,42.71,43.6,41.24,41.55,651124,0
+ALGT.US,D,20240916,000000,41.65,42.19,40.57,41.07,333805,0
+ALGT.US,D,20240917,000000,42.03,43.94,41.28,42.27,294954,0
+ALGT.US,D,20240918,000000,41.93,44.82,41.93,42.84,369413,0
+ALGT.US,D,20240919,000000,44.57,44.96,42.45,43.06,333279,0
+ALGT.US,D,20240920,000000,44.16,46.44,42.69,45.81,751759,0
+ALGT.US,D,20240923,000000,45.99,47.01,45.16,46.15,392908,0
+ALGT.US,D,20240924,000000,46.27,48.85,46.27,48.51,326125,0
+ALGT.US,D,20240925,000000,48.57,48.89,46.9,47.04,286624,0
+ALGT.US,D,20240926,000000,48.12,51.105,48.12,49.76,366589,0
+ALGT.US,D,20240927,000000,50.4,53.08,50.15,52.9,563461,0
+ALGT.US,D,20240930,000000,52.61,55.28,52.43,55.06,545708,0
+ALGT.US,D,20241001,000000,54.99,56.47,54.2,56.41,623738,0
+ALGT.US,D,20241002,000000,55.63,55.7196,54.18,55.05,339979,0
+ALGT.US,D,20241003,000000,55.07,55.65,53.92,55,467627,0
+ALGT.US,D,20241004,000000,55.96,59.98,55.3003,57.81,437167,0
+ALGT.US,D,20241007,000000,57.44,58.48,55.8,57.66,717724,0
+ALGT.US,D,20241008,000000,57.66,58.115,55.62,55.92,468935,0
+ALGT.US,D,20241009,000000,55.98,57.08,54.57,55.07,428729,0
+ALGT.US,D,20241010,000000,54.5,57.51,53.62,57.33,486094,0
+ALGT.US,D,20241011,000000,56.74,58.39,56.355,58.37,322267,0
+ALGT.US,D,20241014,000000,58.24,58.45,56.68,57.62,259716,0
+ALGT.US,D,20241015,000000,57.97,61.26,57.85,59.3,347966,0
+ALGT.US,D,20241016,000000,60.07,62.45,59,62.38,487387,0
+ALGT.US,D,20241017,000000,61.81,63.71,60.27,63.15,437890,0
+ALGT.US,D,20241018,000000,63.36,66.7,62.7078,65.67,455943,0
+ALGT.US,D,20241021,000000,64.4,64.4,62.8609,63.38,402986,0
+ALGT.US,D,20241022,000000,64.06,64.23,62.48,62.87,333662,0
+ALGT.US,D,20241023,000000,62.69,63.77,61.23,63.47,301755,0
+ALGT.US,D,20241024,000000,63.68,64.75,62.555,63.74,280294,0
+ALGT.US,D,20241025,000000,64.22,64.82,61.96,62.28,272897,0
+ALGT.US,D,20241028,000000,63.98,64.425,63.08,63.8,368024,0
+ALGT.US,D,20241029,000000,62.81,62.81,59.42,60.69,570626,0
+ALGT.US,D,20241030,000000,60.33,63.605,60.235,62.96,710853,0
+ALGT.US,D,20241031,000000,56.5,65.01,54.865,65.01,948251,0
+ALGT.US,D,20241101,000000,64.82,65.952,61.9418,63.01,644402,0
+ALGT.US,D,20241104,000000,63.05,66.26,62.33,65.96,381329,0
+ALGT.US,D,20241105,000000,65.51,68.62,65.43,66.25,457933,0
+ALGT.US,D,20241106,000000,69.86,74.35,66.7,73.87,838164,0
+ALGT.US,D,20241107,000000,72.94,74.41,71.1,71.11,464949,0
+ALGT.US,D,20241108,000000,71.11,74.28,70.346,73.72,450592,0
+ALGT.US,D,20241111,000000,73.3,75.87,72.84,74.83,525940,0
+ALGT.US,D,20241112,000000,74.13,74.72,72.56,74.54,330231,0
+ALGT.US,D,20241113,000000,75.04,77.26,73.84,74.54,362374,0
+ALGT.US,D,20241114,000000,75.95,77.56,74.88,76.08,310024,0
+ALGT.US,D,20241115,000000,76.25,78.19,75.79,77.69,487595,0
+ALGT.US,D,20241118,000000,77.87,77.87,74.159,74.2,405345,0
+ALGT.US,D,20241119,000000,71.7,73.58,70.33,70.79,442958,0
+ALGT.US,D,20241120,000000,70.02,73,69.71,72.7,346636,0
+ALGT.US,D,20241121,000000,72.58,76.03,72.56,75.17,315412,0
+ALGT.US,D,20241122,000000,75.86,79.3,75.245,79.09,376969,0
+ALGT.US,D,20241125,000000,81.5,86.94,81.5,84.01,644730,0
+ALGT.US,D,20241126,000000,83.12,84.79,80.36,80.74,285186,0
+ALGT.US,D,20241127,000000,80.77,82.55,80.26,81.02,251280,0
+ALGT.US,D,20241129,000000,80.63,83.1575,80.63,81.84,167574,0
+ALGT.US,D,20241202,000000,81.84,82,79.55,80.77,304193,0
+ALGT.US,D,20241203,000000,80.48,80.85,78.73,79.04,218563,0
+ALGT.US,D,20241204,000000,80.42,83.335,80.25,82.9,254102,0
+ALGT.US,D,20241205,000000,84.15,86.21,80.53,81.12,243936,0
+ALGT.US,D,20241206,000000,82.47,82.9,79.42,79.84,227155,0
+ALGT.US,D,20241209,000000,81.09,84.17,80.05,82.26,285943,0
+ALGT.US,D,20241210,000000,82.34,83.82,81.075,82.78,252525,0
+ALGT.US,D,20241211,000000,83.06,87.67,83.06,86.7,387766,0
+ALGT.US,D,20241212,000000,88,94.45,87.06,87.34,529644,0
+ALGT.US,D,20241213,000000,87.7,87.7,84.45,84.9,774666,0
+ALGT.US,D,20241216,000000,84.92,86.17,83.09,84.42,273030,0
+ALGT.US,D,20241217,000000,84.82,85.92,83.35,83.73,268405,0
+ALGT.US,D,20241218,000000,84.8,87.96,79.61,80.85,330092,0
+ALGT.US,D,20241219,000000,81.91,84.09,80.605,82.12,184011,0
+ALGT.US,D,20241220,000000,80.57,85.56,80.57,84.47,397743,0
+ALGT.US,D,20241223,000000,84.01,87.99,83.985,87.3,258985,0
+ALGT.US,D,20241224,000000,87.21,90.34,87,90.34,182730,0
+ALGT.US,D,20241226,000000,88.76,92.22,88.07,91.41,309801,0
+ALGT.US,D,20241227,000000,90.57,91.655,88.88,91.11,226443,0
+ALGT.US,D,20241230,000000,91.08,92.62,88.89,92.24,245964,0
+ALGT.US,D,20241231,000000,93,94.53,91.6,94.12,338834,0
+ALGT.US,D,20250102,000000,95,96.925,91.69,91.95,268080,0
+ALGT.US,D,20250103,000000,92.14,94.032,88.95,93.93,258205,0
+ALGT.US,D,20250106,000000,95.03,100.12,94.89,98.12,428361,0
+ALGT.US,D,20250107,000000,99.66,101,97.36,99.12,279982,0
+ALGT.US,D,20250108,000000,97.79,100.1,94.29,99.3,258481,0
+ALGT.US,D,20250110,000000,99.72,101.71,96.74,100.94,341884,0
+ALGT.US,D,20250113,000000,98.6,100.98,94.6682,97.25,310876,0
+ALGT.US,D,20250114,000000,98.99,101,98.01,100.97,340747,0
+ALGT.US,D,20250115,000000,103.43,105.15,101.82,102.12,290156,0
+ALGT.US,D,20250116,000000,102,103.8669,101.49,102.34,214063,0
+ALGT.US,D,20250117,000000,104.84,105.02,102.45,102.99,208810,0
+ALGT.US,D,20250121,000000,104.03,106.87,103.18,105.3,269484,0
+ALGT.US,D,20250122,000000,105.64,106.38,103.51,104.32,268506,0
+ALGT.US,D,20250123,000000,103.87,104.46,100.87,102,322432,0
+ALGT.US,D,20250124,000000,101.98,104.1082,100.13,102.73,192411,0
+ALGT.US,D,20250127,000000,102.01,106.16,101.81,104.24,362760,0
+ALGT.US,D,20250128,000000,102.36,104.29,100.9,103.03,248655,0
+ALGT.US,D,20250129,000000,103.18,104.595,102.38,103.36,317294,0
+ALGT.US,D,20250130,000000,102.89,105.41,102.22,104.06,281269,0
+ALGT.US,D,20250131,000000,104.26,107.57,102.08,102.43,251598,0
+ALGT.US,D,20250203,000000,99,100.52,97.1866,97.81,455498,0
+ALGT.US,D,20250204,000000,98.64,100.875,97.57,99.11,569769,0
+ALGT.US,D,20250205,000000,97.2,97.2,80.48,83.93,1197579,0
+ALGT.US,D,20250206,000000,84.38,89.449,83.4,89.29,561180,0
+ALGT.US,D,20250207,000000,91.41,93.36,89.69,90.49,348470,0
+ALGT.US,D,20250210,000000,90.41,90.51,86.37,88.35,291718,0
+ALGT.US,D,20250211,000000,87.4,90.41,85.3,85.64,481368,0
+ALGT.US,D,20250212,000000,84.41,86.3212,84,84.82,287399,0
+ALGT.US,D,20250213,000000,84.895,86.83,80.35,81.55,339226,0
+ALGT.US,D,20250214,000000,82.4,84.53,82.15,83.26,390634,0
+ALGT.US,D,20250218,000000,84,85.52,83.21,84.89,429472,0
+ALGT.US,D,20250219,000000,83.8,86.67,83.04,85.72,335047,0
+ALGT.US,D,20250220,000000,85.25,86.33,82.36,85.97,328866,0
+ALGT.US,D,20250221,000000,86.8,88.305,79.64,81.64,347019,0
+ALGT.US,D,20250224,000000,82.78,83.4699,81.28,81.61,288827,0
+ALGT.US,D,20250225,000000,81.61,82.79,76.42,77.5,388372,0
+ALGT.US,D,20250226,000000,78.24,80.0525,76.36,76.4,371764,0
+ALGT.US,D,20250227,000000,76.89,78.62,72.7,74.62,370206,0
+ALGT.US,D,20250228,000000,74.26,75.88,71.86,73.5,378374,0
+ALGT.US,D,20250303,000000,71.88,74.3663,69.27,69.48,331613,0
+ALGT.US,D,20250304,000000,67.87,68.245,62.46,62.885,764321,0
+ALGT.US,D,20250305,000000,63.86,66.5,62.1,65.93,709477,0
+ALGT.US,D,20250306,000000,64.75,65.26,62.2555,62.77,439307,0
+ALGT.US,D,20250307,000000,62.17,63.14,58.71,60.76,823623,0
+ALGT.US,D,20250310,000000,58.32,58.555,51.93,55.71,1013312,0
+ALGT.US,D,20250311,000000,55.81,58.42,55.34,56.51,621128,0
+ALGT.US,D,20250312,000000,57.2,57.2,53.44,54.79,447999,0
+ALGT.US,D,20250313,000000,54.44,55.33,52.22,53.49,389376,0
+ALGT.US,D,20250314,000000,54.42,54.9,52.73,54.23,1135972,0
+ALGT.US,D,20250317,000000,54.1,54.75,51.58,54.21,692232,0
+ALGT.US,D,20250318,000000,53.14,54.04,52.02,52.42,462801,0
+ALGT.US,D,20250319,000000,52.4,56.71,52.12,55.97,546252,0
+ALGT.US,D,20250320,000000,54.07,54.91,52.765,53.03,519159,0
+ALGT.US,D,20250321,000000,52.42,55,51.55,54.96,601877,0
+ALGT.US,D,20250324,000000,56.32,57.08,55.27,56.23,395120,0
+ALGT.US,D,20250325,000000,56.55,56.8878,54.73,55.14,352796,0
+ALGT.US,D,20250326,000000,55.14,56.243,54.71,55.92,275221,0
+ALGT.US,D,20250327,000000,55.63,55.73,53.63,54.9,342896,0
+ALGT.US,D,20250328,000000,54.56,54.955,52.39,53.22,266505,0
+ALGT.US,D,20250331,000000,51.76,52.12,49.62,51.65,424659,0
+ALGT.US,D,20250401,000000,50.98,51.825,49.64,50.85,436034,0
+ALGT.US,D,20250402,000000,51.69,56,51.69,55.45,410766,0
+ALGT.US,D,20250403,000000,50.87,51.71,47.75,48.71,623485,0
+ALGT.US,D,20250404,000000,47,47.3699,43.32,46.55,701001,0
+ALGT.US,D,20250407,000000,41.41,49.3999,41.0302,45.92,698602,0
+ALGT.US,D,20250408,000000,47.6,48.0971,41.64,42.33,670089,0
+ALGT.US,D,20250409,000000,42.4,51.935,42.225,50.34,820538,0
+ALGT.US,D,20250410,000000,49,49,45,46.38,647500,0
+ALGT.US,D,20250411,000000,45.94,46.88,44.6,46.51,314206,0
+ALGT.US,D,20250414,000000,47.47,47.47,44.56,44.93,408803,0
+ALGT.US,D,20250415,000000,44.5,46.33,44.5,45.1,318865,0
+ALGT.US,D,20250416,000000,45.45,45.795,42.275,43.38,383941,0
+ALGT.US,D,20250417,000000,43.38,44.4,42.2,44.16,371944,0
+ALGT.US,D,20250421,000000,43.23,43.39,40.5,40.9,561941,0
+ALGT.US,D,20250422,000000,41.7,41.91,39.8,41.72,648222,0
+ALGT.US,D,20250423,000000,44.82,48.54,44.625,45.61,774611,0
+ALGT.US,D,20250424,000000,44.37,47.16,44.01,46.97,265306,0
+ALGT.US,D,20250425,000000,46.44,47.03,45,46.12,297957,0
+ALGT.US,D,20250428,000000,46.44,47.805,45.405,45.84,283383,0
+ALGT.US,D,20250429,000000,45.7,46.84,44.76,46.58,439302,0
+ALGT.US,D,20250430,000000,44.91,47.08,43.387,46.93,553681,0
+ALGT.US,D,20250501,000000,47.03,48.96,47.03,47.72,535486,0
+ALGT.US,D,20250502,000000,48.81,52.14,48.43,50.95,476570,0
+ALGT.US,D,20250505,000000,49.76,52.92,49.25,50.43,590270,0
+ALGT.US,D,20250506,000000,49.39,50.97,48.54,49.41,586695,0
+ALGT.US,D,20250507,000000,53.63,54.5,49.83,51.22,748652,0
+ALGT.US,D,20250508,000000,51.3,55.86,51.3,54.6,814150,0
+ALGT.US,D,20250509,000000,54.79,55.1199,53.57,54.45,324533,0
+ALGT.US,D,20250512,000000,59.02,60.89,57.5657,59.35,585607,0
+ALGT.US,D,20250513,000000,60.19,60.845,58.15,58.34,518545,0
+ALGT.US,D,20250514,000000,58.19,58.51,55.435,56.33,503826,0
+ALGT.US,D,20250515,000000,56.84,57.08,53.79,55.26,608306,0
+ALGT.US,D,20250516,000000,55.26,56.81,54.755,56.13,357670,0
+ALGT.US,D,20250519,000000,55.5,55.82,54.34,55.11,363629,0
+ALGT.US,D,20250520,000000,55.07,55.51,54.405,55.41,327045,0
+ALGT.US,D,20250521,000000,54.24,54.48,51.42,51.46,494495,0
+ALGT.US,D,20250522,000000,51.08,53.23,51.08,52.99,531158,0
+ALGT.US,D,20250523,000000,51.35,52.56,51,52.34,247157,0
+ALGT.US,D,20250527,000000,53.38,55.9,53.0404,55.89,351355,0
+ALGT.US,D,20250528,000000,56.75,57.14,55.71,56.505,412124,0
+ALGT.US,D,20250529,000000,57.5,57.97,55.4,55.69,409787,0
+ALGT.US,D,20250530,000000,55.22,56.56,54.87,55.58,445561,0
+ALGT.US,D,20250602,000000,55.61,56.05,53.99,55.15,392895,0
+ALGT.US,D,20250603,000000,55.5,58,54.7361,57.46,510180,0
+ALGT.US,D,20250604,000000,57.61,58.23,56.38,56.38,294549,0
+ALGT.US,D,20250605,000000,55.98,57.0548,54.44,54.91,236492,0
+ALGT.US,D,20250606,000000,56.26,58.35,55.69,58.25,312630,0
+ALGT.US,D,20250609,000000,59.1,59.8073,56.18,57.17,414857,0
+ALGT.US,D,20250610,000000,57.48,58.44,56.7,58.05,251705,0
+ALGT.US,D,20250611,000000,58.49,58.49,54.27,54.59,293044,0
+ALGT.US,D,20250612,000000,53.47,54.26,52.4128,53.69,344346,0
+ALGT.US,D,20250613,000000,51.1,52.5,50.01,51.05,653540,0
+ALGT.US,D,20250616,000000,52.38,54.27,51.75,54.235,384697,0
+ALGT.US,D,20250617,000000,53.63,54.495,51.8545,52.27,448905,0
+ALGT.US,D,20250618,000000,52.03,52.75,51.09,51.11,301818,0
+ALGT.US,D,20250620,000000,51.66,52.0399,49.95,50.22,356997,0
+ALGT.US,D,20250623,000000,49.48,51.77,48.36,51.57,307989,0
+ALGT.US,D,20250624,000000,53.17,54.65,52.61,54.02,296152,0
+ALGT.US,D,20250625,000000,53.7,56.215,53.7,54.28,365590,0
+ALGT.US,D,20250626,000000,54.37,55.7595,54.07,54.65,201123,0
+ALGT.US,D,20250627,000000,56.27,56.7,54.77,55.71,550501,0
+ALGT.US,D,20250630,000000,56.22,56.22,54.46,54.95,318323,0
+ALGT.US,D,20250701,000000,56.14,59.9299,54.9,58.37,873432,0
+ALGT.US,D,20250702,000000,58.21,59.51,57.5101,59.08,236978,0
+ALGT.US,D,20250703,000000,59.4,61.55,59.4,60.29,325094,0
+ALGT.US,D,20250707,000000,58.66,60.17,55.32,55.41,687874,0
+ALGT.US,D,20250708,000000,55.69,57.36,54.36,54.53,410810,0
+ALGT.US,D,20250709,000000,55.12,56.52,52.7,52.78,405327,0
+ALGT.US,D,20250710,000000,56.01,60,54.5388,58.59,730970,0
+ALGT.US,D,20250711,000000,57.36,57.87,54.4,54.52,526708,0
+ALGT.US,D,20250714,000000,54.51,54.76,53.5,54.21,386757,0
+ALGT.US,D,20250715,000000,54.2,54.9522,52.4,52.46,339832,0
+ALGT.US,D,20250716,000000,53.32,53.68,50.57,52.51,388366,0
+ALGT.US,D,20250717,000000,53.2,55.02,51.77,52.3,413866,0
+ALGT.US,D,20250718,000000,52.47,53.2099,50.61,51.69,300421,0
+ALGT.US,D,20250721,000000,52.31,52.5341,51.05,51.45,313153,0
+ALGT.US,D,20250722,000000,51.41,52.73,51.13,52.48,322216,0
+ALGT.US,D,20250723,000000,53.13,54.39,52.765,54.12,294635,0
+ALGT.US,D,20250724,000000,52.54,53.765,50.16,50.35,554099,0
+ALGT.US,D,20250725,000000,50.33,50.7,49.38,50.63,405136,0
+ALGT.US,D,20250728,000000,51.01,51.66,50.14,51.29,455772,0
+ALGT.US,D,20250729,000000,51.29,52.46,50.49,50.79,335739,0
+ALGT.US,D,20250730,000000,50.92,52.125,50.1675,50.67,350197,0
+ALGT.US,D,20250731,000000,50.58,52.96,50.115,51.64,379834,0
+ALGT.US,D,20250801,000000,50,50.19,47.8,48.12,599761,0
+ALGT.US,D,20250804,000000,48.91,48.91,47.6,48.59,462559,0
+ALGT.US,D,20250805,000000,50.37,50.37,42.56,48.87,1325283,0
+ALGT.US,D,20250806,000000,47.6,50.36,47.27,50.3,692811,0
+ALGT.US,D,20250807,000000,50.43,50.785,48.535,49.48,364676,0
+ALGT.US,D,20250808,000000,49.69,49.69,48.305,48.94,436397,0
+ALGT.US,D,20250811,000000,49.03,49.58,47.8301,49.04,511758,0
+ALGT.US,D,20250812,000000,49.88,57.01,49.2,56.76,744794,0
+ALGT.US,D,20250813,000000,56.74,61.83,56.34,61.31,804971,0
+ALGT.US,D,20250814,000000,59.94,61.04,59.03,59.9,570305,0
+ALGT.US,D,20250815,000000,60.49,60.92,58.87,59.78,424216,0
+ALGT.US,D,20250818,000000,58.6,59.92,57.3,57.36,550150,0
+ALGT.US,D,20250819,000000,57.57,58.65,56.93,57.18,307217,0
+ALGT.US,D,20250820,000000,56.74,56.86,55.4275,55.94,286094,0
+ALGT.US,D,20250821,000000,55.19,55.98,53.6966,55.9,322575,0
+ALGT.US,D,20250822,000000,56.64,61.255,56.64,60.6,438400,0
+ALGT.US,D,20250825,000000,59.98,60.98,59.1667,59.6,258601,0
+ALGT.US,D,20250826,000000,60.06,62.15,59.65,62.04,358535,0
+ALGT.US,D,20250827,000000,61.89,63.89,61.89,62.51,442192,0
+ALGT.US,D,20250828,000000,63.04,63.7,61.2,62.3,311288,0
+ALGT.US,D,20250829,000000,62.03,62.98,61.695,62.66,194923,0
+ALGT.US,D,20250902,000000,61.24,66,61.24,64.485,344252,0
+ALGT.US,D,20250903,000000,64.37,66.83,64.37,65.84,337529,0
+ALGT.US,D,20250904,000000,66.31,67.18,63.69,64.27,313133,0
+ALGT.US,D,20250905,000000,64.58,67.34,64.4,64.53,432955,0
+ALGT.US,D,20250908,000000,64.4,65,60.72,62.54,341100,0
+ALGT.US,D,20250909,000000,62.48,62.96,60.58,60.76,531439,0
+ALGT.US,D,20250910,000000,60.29,64.2,60,62.95,425014,0
+ALGT.US,D,20250911,000000,63.98,65.19,62.6601,64.77,285532,0
+ALGT.US,D,20250912,000000,64.83,65.465,64.01,64.74,364011,0
+ALGT.US,D,20250915,000000,64.88,65.52,61.24,61.48,389018,0
+ALGT.US,D,20250916,000000,61.48,63.5,60.4795,63.45,294848,0
+ALGT.US,D,20250917,000000,64.07,65.5,61.68,62.06,356904,0
+ALGT.US,D,20250918,000000,62.7,63.315,60.35,62.51,494838,0
+ALGT.US,D,20250919,000000,62.87,62.87,60.3,61,712209,0
+ALGT.US,D,20250922,000000,60.5,61.9,59.98,61.445,290334,0
+ALGT.US,D,20250923,000000,61.5,64.5,60.83,61.98,316225,0
+ALGT.US,D,20250924,000000,62.43,64.24,60.36,61.23,259966,0
+ALGT.US,D,20250925,000000,61.03,61.03,59.14,59.26,298251,0
+ALGT.US,D,20250926,000000,59.53,61.18,59.34,60.58,216273,0
+ALGT.US,D,20250929,000000,61.51,62.9,59.37,62.77,293248,0
+ALGT.US,D,20250930,000000,62.73,63,60.03,60.77,247878,0
+ALGT.US,D,20251001,000000,61.2,61.89,59.39,59.47,280187,0
+ALGT.US,D,20251002,000000,59.58,60.01,58,59.94,273839,0
+ALGT.US,D,20251003,000000,61.6,63.86,60.26,62.79,402322,0
+ALGT.US,D,20251006,000000,63.44,64.2,61.38,63.92,228787,0
+ALGT.US,D,20251007,000000,63.9,63.9,60.96,62.12,347298,0
+ALGT.US,D,20251008,000000,62.46,63.14,60.985,62.3,220815,0
+ALGT.US,D,20251009,000000,63.63,64.99,60.165,60.74,318651,0
+ALGT.US,D,20251010,000000,61.07,61.82,58.13,58.75,278801,0
+ALGT.US,D,20251013,000000,60.15,61.41,59.52,61.04,125760,0
+ALGT.US,D,20251014,000000,60.22,65.8799,60.22,65.12,236905,0
+ALGT.US,D,20251015,000000,65.13,65.78,64.14,65.59,164321,0
+ALGT.US,D,20251016,000000,65.17,66.12,61.42,65.6,471686,0
+ALGT.US,D,20251017,000000,64.68,64.85,63.4981,63.95,302502,0
+ALGT.US,D,20251020,000000,64,66.8,63.67,65.91,195056,0
+ALGT.US,D,20251021,000000,65.21,68.52,65.2,67.9,470656,0
+ALGT.US,D,20251022,000000,67.89,68.5,66.2,66.36,282588,0
+ALGT.US,D,20251023,000000,66.55,66.99,64.29,64.79,296592,0
+ALGT.US,D,20251024,000000,64.79,67.05,64.79,66.51,262024,0
+ALGT.US,D,20251027,000000,66.61,67.88,65.29,65.47,233513,0
+ALGT.US,D,20251028,000000,65,65.295,62.5,63.3,233365,0
+ALGT.US,D,20251029,000000,62.31,64.05,61.6,62.43,200139,0
+ALGT.US,D,20251030,000000,62.25,63.265,60.73,61.09,199518,0
+ALGT.US,D,20251031,000000,60.58,62.28,60.3361,62.18,312250,0
+ALGT.US,D,20251103,000000,62.18,63.205,60.88,61.93,257586,0
+ALGT.US,D,20251104,000000,60.9,61.23,57.11,58.03,515939,0
+ALGT.US,D,20251105,000000,59.875,72.73,59.0299,72.57,1081528,0
+ALGT.US,D,20251106,000000,69.82,71.3,67.2,68.91,399978,0
+ALGT.US,D,20251107,000000,67.41,71.75,65.6657,70.89,369798,0
+ALGT.US,D,20251110,000000,72.37,72.46,68.12,68.32,278487,0
+ALGT.US,D,20251111,000000,68,69.82,66.335,66.76,327211,0
+ALGT.US,D,20251112,000000,66.64,69.72,66.6101,69.07,305412,0
+ALGT.US,D,20251113,000000,67.98,70.03,66.35,66.51,246290,0
+ALGT.US,D,20251114,000000,65.09,66.5,64.16,65.96,289971,0
+ALGT.US,D,20251117,000000,65.77,65.85,62.0181,62.92,286638,0
+ALGT.US,D,20251118,000000,61.8,64.61,61.57,63.7,330578,0
+ALGT.US,D,20251119,000000,64.25,64.6,61.71,61.9,233397,0
+ALGT.US,D,20251120,000000,63.39,64.4,61.36,61.77,229119,0
+ALGT.US,D,20251121,000000,61.81,66.48,61.6,65.45,408689,0
+ALGT.US,D,20251124,000000,65.28,68.845,64.61,68.46,320064,0
+ALGT.US,D,20251125,000000,68.54,74.9,68.54,72.51,481300,0
+ALGT.US,D,20251126,000000,71.61,78.27,71.61,77.58,490372,0
+ALGT.US,D,20251128,000000,77.54,77.73,75.25,76,162315,0
+ALGT.US,D,20251201,000000,74.11,77.73,73.7,75.91,345891,0
+ALGT.US,D,20251202,000000,76.19,79.85,74.44,77.49,385436,0
+ALGT.US,D,20251203,000000,77.86,80.8,77.835,79.91,324876,0
+ALGT.US,D,20251204,000000,79,80.99,78.19,79.44,252327,0
+ALGT.US,D,20251205,000000,79.3,83.41,78.52,82.64,218706,0
+ALGT.US,D,20251208,000000,82.34,83.45,81.22,82.24,334209,0
+ALGT.US,D,20251209,000000,81.98,83.35,80.705,82.58,202305,0
+ALGT.US,D,20251210,000000,83.04,85,81.475,82.5,364606,0
+ALGT.US,D,20251211,000000,82.71,84.28,80.8098,84.16,307255,0
+ALGT.US,D,20251212,000000,88.12,93,85.83,85.86,655142,0
+ALGT.US,D,20251215,000000,87.96,88.2267,85.465,87.76,387922,0
+ALGT.US,D,20251216,000000,87.33,90.05,83.1739,87.21,356683,0
+ALGT.US,D,20251217,000000,87,89.42,85.21,85.49,268788,0
+ALGT.US,D,20251218,000000,86.78,87.93,85.2446,85.74,221973,0
+ALGT.US,D,20251219,000000,84.39,86.4,82.94,85.14,475560,0
+ALGT.US,D,20251222,000000,85.78,86.23,84.49,85.41,270930,0
+ALGT.US,D,20251223,000000,84.78,85.385,82.94,83.25,225785,0
+ALGT.US,D,20251224,000000,83.22,85.2099,82.1017,84.64,107364,0
+ALGT.US,D,20251226,000000,83.96,85.13,83.8,84.66,169523,0
+ALGT.US,D,20251229,000000,83.11,84.75,82.84,84.65,225002,0
+ALGT.US,D,20251230,000000,85.02,87.45,84.1163,86.89,231912,0
+ALGT.US,D,20251231,000000,86.58,86.61,84.7,85.27,187437,0
+ALGT.US,D,20260102,000000,85.41,88.15,84.455,88.01,287708,0
+ALGT.US,D,20260105,000000,87.34,92.58,87.34,91.99,388899,0
+ALGT.US,D,20260106,000000,93.26,94.48,91.02,93.2,363666,0
+ALGT.US,D,20260107,000000,93.75,95.185,91.4,92.95,251695,0
+ALGT.US,D,20260108,000000,91.81,94,91.81,92.47,318956,0
+ALGT.US,D,20260109,000000,94.36,96.89,93.31,94.97,413808,0
+ALGT.US,D,20260112,000000,90.65,92,86.4101,89.01,1911933,0
+ALGT.US,D,20260113,000000,86.7,89.75,85.005,86.07,823702,0
+ALGT.US,D,20260114,000000,86,87.16,84.01,86.49,844191,0
+ALGT.US,D,20260115,000000,86.82,90.13,86.03,88.87,469556,0
+ALGT.US,D,20260116,000000,88.58,90.435,86.555,89.95,345677,0
+ALGT.US,D,20260120,000000,90.67,91.75,88,88.69,553250,0
+ALGT.US,D,20260121,000000,90.43,91.61,89.08,90.61,496285,0
+ALGT.US,D,20260122,000000,91.7,93.615,89.785,90.33,395418,0
+ALGT.US,D,20260123,000000,88.9,89.8899,87.78,88.52,402070,0
+ALGT.US,D,20260126,000000,87.83,88.98,85.76,86.13,394837,0
+ALGT.US,D,20260127,000000,86.55,87.09,84.91,85.35,499449,0
+ALGT.US,D,20260128,000000,87.29,88.63,85.985,86.75,338571,0
+ALGT.US,D,20260129,000000,88.14,91.45,86.985,91.44,704789,0
+ALGT.US,D,20260130,000000,89.89,91.25,87.17,88.63,491926,0
+ALGT.US,D,20260202,000000,88.7,93.24,88.7,91.06,499395,0
+ALGT.US,D,20260203,000000,92.72,96.21,91.735,92.78,602313,0
+ALGT.US,D,20260204,000000,94.33,100.46,94.125,99.86,1268140,0
+ALGT.US,D,20260205,000000,102.28,104.1,97.3,99.42,951957,0
+ALGT.US,D,20260206,000000,101.63,117.255,100.86,114.79,1619049,0
+ALGT.US,D,20260209,000000,114.79,118,113.49,113.93,777152,0
+ALGT.US,D,20260210,000000,113.07,115.5,112.06,114.34,437241,0
+ALGT.US,D,20260211,000000,114.54,116.705,106.32,109.33,580777,0
+ALGT.US,D,20260212,000000,111.86,113.565,104.11,109.28,695924,0
+ALGT.US,D,20260213,000000,109.5,113.38,107,111.3,465736,0
+ALGT.US,D,20260217,000000,111.27,115.24,110.535,114.04,436091,0
+ALGT.US,D,20260218,000000,112.21,115.6,108.29,109.915,440422,0
diff --git a/daily/us/nasdaq stocks/1/alisu.us.txt b/daily/us/nasdaq stocks/1/alisu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cba679d0a0e77256a2e3d3783ea020e51a2e992a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alisu.us.txt	
@@ -0,0 +1,57 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALISU.US,D,20251022,000000,9.98,10,9.98,9.99,2853107,0
+ALISU.US,D,20251023,000000,9.99,10,9.99,9.99,82221,0
+ALISU.US,D,20251024,000000,10,10,9.98,9.98,161452,0
+ALISU.US,D,20251027,000000,10,10.02,9.98,9.99,52445,0
+ALISU.US,D,20251028,000000,9.99,10,9.99,10,65608,0
+ALISU.US,D,20251029,000000,9.98,10.0099,9.98,9.995,124210,0
+ALISU.US,D,20251030,000000,10.0099,10.01,9.99,10,61533,0
+ALISU.US,D,20251031,000000,10.01,10.01,10.0044,10.0044,19954,0
+ALISU.US,D,20251103,000000,9.98,10.02,9.98,10.02,961,0
+ALISU.US,D,20251104,000000,10.01,10.01,10.0001,10.01,7957,0
+ALISU.US,D,20251105,000000,9.991,10.02,9.991,10.01,7965,0
+ALISU.US,D,20251106,000000,10.02,10.04,10,10.01,161545,0
+ALISU.US,D,20251107,000000,10.02,10.02,10.02,10.02,642,0
+ALISU.US,D,20251110,000000,10.03,10.03,10.03,10.03,300,0
+ALISU.US,D,20251112,000000,10,10.05,9.99,10.01,2797,0
+ALISU.US,D,20251113,000000,10.0149,10.05,10.0149,10.02,2572,0
+ALISU.US,D,20251117,000000,10.04,10.04,10.04,10.04,256,0
+ALISU.US,D,20251118,000000,10.04,10.04,10.04,10.04,154,0
+ALISU.US,D,20251119,000000,10.1,10.1,10.03,10.03,28545,0
+ALISU.US,D,20251120,000000,10.048,10.05,10.02,10.04,149172,0
+ALISU.US,D,20251124,000000,10.1,10.1,10.03,10.08,10253,0
+ALISU.US,D,20251125,000000,10.12,10.13,10.1,10.13,7557,0
+ALISU.US,D,20251126,000000,10.15,10.15,10.15,10.15,308,0
+ALISU.US,D,20251128,000000,10.15,10.2,10.1401,10.2,9848,0
+ALISU.US,D,20251201,000000,10.17,10.17,10.15,10.15,25594,0
+ALISU.US,D,20251202,000000,10.175,10.2,10.15,10.2,25341,0
+ALISU.US,D,20251203,000000,10.21,10.21,10.21,10.21,424,0
+ALISU.US,D,20251204,000000,10.17,10.23,10.14,10.23,6030,0
+ALISU.US,D,20251208,000000,10.15,10.2,10.12,10.15,1098,0
+ALISU.US,D,20251209,000000,10.16,10.16,10.16,10.16,26413,0
+ALISU.US,D,20251210,000000,10.25,10.25,10.25,10.25,120,0
+ALISU.US,D,20251212,000000,10.486,10.84,10.16,10.25,3300,0
+ALISU.US,D,20251216,000000,10.25,10.25,10.25,10.25,142,0
+ALISU.US,D,20251217,000000,10.2,10.2,10.2,10.2,60000,0
+ALISU.US,D,20251222,000000,10.28,10.28,10.26,10.27,9800,0
+ALISU.US,D,20251230,000000,10.34,10.3799,10.34,10.34,845,0
+ALISU.US,D,20251231,000000,10.38,10.45,10.38,10.45,585,0
+ALISU.US,D,20260102,000000,10.45,10.45,10.45,10.45,1500,0
+ALISU.US,D,20260105,000000,10.9,10.9,10.9,10.9,110,0
+ALISU.US,D,20260106,000000,10.26,10.505,10.26,10.505,3433,0
+ALISU.US,D,20260107,000000,10.7,10.7,10.7,10.7,250,0
+ALISU.US,D,20260112,000000,10.48,10.67,10.47,10.67,793,0
+ALISU.US,D,20260113,000000,10.65,10.65,10.63,10.63,626,0
+ALISU.US,D,20260114,000000,10.55,10.55,10.55,10.55,528,0
+ALISU.US,D,20260115,000000,10.56,10.56,10.5,10.5,2749,0
+ALISU.US,D,20260116,000000,10.7,10.75,10.5,10.5,5214,0
+ALISU.US,D,20260120,000000,10.52,10.6,10.52,10.54,2766,0
+ALISU.US,D,20260121,000000,10.71,10.72,10.71,10.71,300,0
+ALISU.US,D,20260122,000000,10.537,10.62,10.537,10.537,500,0
+ALISU.US,D,20260123,000000,10.6282,10.6282,10.55,10.552,800,0
+ALISU.US,D,20260126,000000,10.54,10.7185,10.52,10.62,7101,0
+ALISU.US,D,20260127,000000,10.63,10.63,10.63,10.63,700,0
+ALISU.US,D,20260128,000000,10.65,10.65,10.65,10.65,300,0
+ALISU.US,D,20260129,000000,10.61,10.63,10.61,10.63,200,0
+ALISU.US,D,20260217,000000,10.4,10.49,10.4,10.49,2082,0
+ALISU.US,D,20260218,000000,10.48,10.5,10.48,10.5,4855,0
diff --git a/daily/us/nasdaq stocks/1/alto.us.txt b/daily/us/nasdaq stocks/1/alto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55368d5563be4c0e8784278af595fc74873d5da3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alto.us.txt	
@@ -0,0 +1,3676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTO.US,D,20110708,000000,16.65,16.65,15.45,15.6,31067,0
+ALTO.US,D,20110711,000000,16.05,16.35,15.45,16.05,25761,0
+ALTO.US,D,20110712,000000,16.2,16.35,14.7,15.15,50438,0
+ALTO.US,D,20110713,000000,15.6,15.6,14.4,15,25563,0
+ALTO.US,D,20110714,000000,14.7,15,13.8,14.25,39430,0
+ALTO.US,D,20110715,000000,14.55,14.85,13.8,14.85,22583,0
+ALTO.US,D,20110718,000000,14.85,16.05,14.55,14.55,48083,0
+ALTO.US,D,20110719,000000,14.55,15.3,14.55,15,22289,0
+ALTO.US,D,20110720,000000,15.3,15.45,14.85,15.15,20198,0
+ALTO.US,D,20110721,000000,15,15.3,14.1,14.7,50539,0
+ALTO.US,D,20110722,000000,15,15,14.25,14.7,26029,0
+ALTO.US,D,20110725,000000,15.15,16.2,14.55,14.85,177645,0
+ALTO.US,D,20110726,000000,15,15.6,14.55,14.7,64786,0
+ALTO.US,D,20110727,000000,15,15.3,14.55,14.7,66464,0
+ALTO.US,D,20110728,000000,15.15,16.8,14.55,16.2,146547,0
+ALTO.US,D,20110729,000000,14.55,14.7,12.75,12.9,194653,0
+ALTO.US,D,20110801,000000,13.2,13.65,12.45,12.9,55095,0
+ALTO.US,D,20110802,000000,13.05,13.05,11.55,11.55,43152,0
+ALTO.US,D,20110803,000000,11.7,11.85,9.15,10.8,81391,0
+ALTO.US,D,20110804,000000,10.8,10.8,9.3,9.6,49935,0
+ALTO.US,D,20110805,000000,10.05,10.05,9,9.45,53736,0
+ALTO.US,D,20110808,000000,9.15,9.45,8.1,9.45,65970,0
+ALTO.US,D,20110809,000000,9.3,9.9,8.55,8.55,82022,0
+ALTO.US,D,20110810,000000,8.85,8.85,7.65,7.65,85819,0
+ALTO.US,D,20110811,000000,7.95,7.95,6.75,7.35,142938,0
+ALTO.US,D,20110812,000000,7.65,7.95,6.6,6.75,111133,0
+ALTO.US,D,20110815,000000,6.75,7.2,6.15,6.15,149919,0
+ALTO.US,D,20110816,000000,6.3,6.75,5.7,5.7,510337,0
+ALTO.US,D,20110817,000000,6.15,6.3,5.25,5.4,431237,0
+ALTO.US,D,20110818,000000,5.55,5.7,4.95,5.25,179037,0
+ALTO.US,D,20110819,000000,5.4,6.15,5.25,5.25,297411,0
+ALTO.US,D,20110822,000000,5.7,5.7,4.95,5.1,133669,0
+ALTO.US,D,20110823,000000,5.4,5.55,5.1,5.1,241138,0
+ALTO.US,D,20110824,000000,5.1,6,5.1,5.1,352152,0
+ALTO.US,D,20110825,000000,5.25,5.7,5.25,5.25,136071,0
+ALTO.US,D,20110826,000000,5.55,6.45,5.25,6.45,314049,0
+ALTO.US,D,20110829,000000,7.2,8.1,6.45,6.75,543985,0
+ALTO.US,D,20110830,000000,7.05,7.2,6.3,6.9,171533,0
+ALTO.US,D,20110831,000000,7.05,7.05,6.45,6.9,85122,0
+ALTO.US,D,20110901,000000,7.05,7.05,6.3,6.45,94389,0
+ALTO.US,D,20110902,000000,6.6,7.65,6.6,7.05,335622,0
+ALTO.US,D,20110906,000000,7.05,7.05,6.45,6.45,112740,0
+ALTO.US,D,20110907,000000,6.6,7.05,6.45,6.45,154455,0
+ALTO.US,D,20110908,000000,6.9,6.9,5.7,5.85,205819,0
+ALTO.US,D,20110909,000000,5.7,5.85,5.4,5.7,104574,0
+ALTO.US,D,20110912,000000,5.55,5.7,5.4,5.55,76164,0
+ALTO.US,D,20110913,000000,5.7,5.7,5.25,5.4,67946,0
+ALTO.US,D,20110914,000000,5.85,6,5.55,5.55,122428,0
+ALTO.US,D,20110915,000000,5.85,6,5.55,5.7,60285,0
+ALTO.US,D,20110916,000000,6,6,5.1,5.1,116164,0
+ALTO.US,D,20110919,000000,5.1,5.1,3.75,4.35,218451,0
+ALTO.US,D,20110920,000000,4.35,4.65,4.2,4.35,51975,0
+ALTO.US,D,20110921,000000,4.2,4.35,4.2,4.2,59198,0
+ALTO.US,D,20110922,000000,4.2,5.1,4.05,4.35,208297,0
+ALTO.US,D,20110923,000000,4.2,4.8,4.2,4.8,93653,0
+ALTO.US,D,20110926,000000,4.95,5.1,4.5,4.65,133985,0
+ALTO.US,D,20110927,000000,4.8,4.95,4.65,4.65,54578,0
+ALTO.US,D,20110928,000000,4.5,4.8,4.2,4.5,55936,0
+ALTO.US,D,20110929,000000,4.65,4.65,4.2,4.35,64951,0
+ALTO.US,D,20110930,000000,4.35,4.5,4.1625,4.335,52398,0
+ALTO.US,D,20111003,000000,4.05,4.8,3.9,4.05,80987,0
+ALTO.US,D,20111004,000000,4.05,4.8,3.75,4.2,109182,0
+ALTO.US,D,20111005,000000,4.35,4.65,4.05,4.35,44793,0
+ALTO.US,D,20111006,000000,4.35,4.35,4.2,4.35,32756,0
+ALTO.US,D,20111007,000000,4.05,4.8,4.05,4.35,67899,0
+ALTO.US,D,20111010,000000,4.5,4.8,4.2,4.65,226752,0
+ALTO.US,D,20111011,000000,4.5,5.1,4.35,4.65,189640,0
+ALTO.US,D,20111012,000000,4.65,4.95,4.65,4.65,71311,0
+ALTO.US,D,20111013,000000,4.8,4.95,4.65,4.95,58432,0
+ALTO.US,D,20111014,000000,4.95,5.4,4.5,4.5,208867,0
+ALTO.US,D,20111017,000000,4.5,4.65,4.05,4.65,241120,0
+ALTO.US,D,20111018,000000,4.65,4.8,4.35,4.65,71602,0
+ALTO.US,D,20111019,000000,4.5,4.8,4.5,4.5,63658,0
+ALTO.US,D,20111020,000000,4.8,5.1,4.5,4.5,316169,0
+ALTO.US,D,20111021,000000,4.65,4.8,4.5,4.8,73838,0
+ALTO.US,D,20111024,000000,4.8,5.4,4.8,5.1,210025,0
+ALTO.US,D,20111025,000000,5.1,5.1,4.65,4.65,149941,0
+ALTO.US,D,20111026,000000,4.95,5.25,4.65,5.1,363871,0
+ALTO.US,D,20111027,000000,6.3,6.3,5.4,5.55,1404074,0
+ALTO.US,D,20111028,000000,5.85,6.9,5.4,6.3,713359,0
+ALTO.US,D,20111031,000000,6.75,7.95,6.45,6.9,1174796,0
+ALTO.US,D,20111101,000000,6.6,6.75,6,6.3,449876,0
+ALTO.US,D,20111102,000000,7.05,8.1,6.75,7.95,897885,0
+ALTO.US,D,20111103,000000,8.85,10.65,8.55,10.65,1734199,0
+ALTO.US,D,20111104,000000,10.65,11.55,9.75,10.35,1128021,0
+ALTO.US,D,20111107,000000,10.8,11.25,9.15,9.15,909475,0
+ALTO.US,D,20111108,000000,9.6,10.35,8.1,10.05,982183,0
+ALTO.US,D,20111109,000000,9.3,11.1,9.15,10.2,650264,0
+ALTO.US,D,20111110,000000,10.95,11.4,10.2,10.5,660423,0
+ALTO.US,D,20111111,000000,11.25,13.95,10.8,13.05,1305215,0
+ALTO.US,D,20111114,000000,13.05,15.9,12.45,15.15,1710911,0
+ALTO.US,D,20111115,000000,15.45,20.7,15.15,19.95,1916761,0
+ALTO.US,D,20111116,000000,20.1,27.75,19.5,20.85,3713532,0
+ALTO.US,D,20111117,000000,20.25,24,18.75,21,1885506,0
+ALTO.US,D,20111118,000000,22.5,23.7,18.3,19.05,856738,0
+ALTO.US,D,20111121,000000,17.55,18,15.3,17.25,1057621,0
+ALTO.US,D,20111122,000000,17.25,19.8,16.2,18.45,812895,0
+ALTO.US,D,20111123,000000,18.9,19.65,17.4,18.15,401931,0
+ALTO.US,D,20111125,000000,19.05,20.4,18.9,18.9,517405,0
+ALTO.US,D,20111128,000000,21,21.3,16.8,18.6,928055,0
+ALTO.US,D,20111129,000000,19.2,19.2,16.35,17.25,543126,0
+ALTO.US,D,20111130,000000,17.85,18.3,15.75,15.75,597692,0
+ALTO.US,D,20111201,000000,16.8,20.4,16.35,20.25,1176774,0
+ALTO.US,D,20111202,000000,21.15,23.85,21,22.35,1546862,0
+ALTO.US,D,20111205,000000,23.55,24.15,19.8,20.55,1021558,0
+ALTO.US,D,20111206,000000,19.95,20.25,18.9,19.95,448943,0
+ALTO.US,D,20111207,000000,19.5,19.8,18.6,19.05,299091,0
+ALTO.US,D,20111208,000000,18.75,20.4,18.6,19.35,323296,0
+ALTO.US,D,20111209,000000,18.75,19.5,16.65,18.15,1014707,0
+ALTO.US,D,20111212,000000,18.15,18.6,17.4,18.15,139794,0
+ALTO.US,D,20111213,000000,18.75,18.75,16.5,17.25,334331,0
+ALTO.US,D,20111214,000000,16.65,17.25,15.75,15.9,272488,0
+ALTO.US,D,20111215,000000,15,15,12.6,12.9,821343,0
+ALTO.US,D,20111216,000000,12.9,14.85,12.9,13.65,393252,0
+ALTO.US,D,20111219,000000,13.8,14.25,12.45,12.75,207105,0
+ALTO.US,D,20111220,000000,13.8,14.7,13.5,13.8,251579,0
+ALTO.US,D,20111221,000000,14.25,14.25,13.35,13.65,90264,0
+ALTO.US,D,20111222,000000,13.5,13.5,12.3,12.75,198099,0
+ALTO.US,D,20111223,000000,12.9,13.2,12.6,12.75,90248,0
+ALTO.US,D,20111227,000000,13.35,13.65,12.9,13.2,143232,0
+ALTO.US,D,20111228,000000,13.8,17.7,13.2,17.25,592692,0
+ALTO.US,D,20111229,000000,17.55,19.35,15.9,17.1,1103465,0
+ALTO.US,D,20111230,000000,16.35,17.1,15.45,15.9,227284,0
+ALTO.US,D,20120103,000000,16.5,17.4,16.05,16.65,213478,0
+ALTO.US,D,20120104,000000,16.35,16.65,16.05,16.35,100278,0
+ALTO.US,D,20120105,000000,16.65,18,16.2,16.65,422565,0
+ALTO.US,D,20120106,000000,17.4,17.4,15.3,15.45,277684,0
+ALTO.US,D,20120109,000000,16.2,16.35,15,15.6,192754,0
+ALTO.US,D,20120110,000000,15.75,15.9,15.3,15.6,140380,0
+ALTO.US,D,20120111,000000,15.75,16.2,15,15.9,195073,0
+ALTO.US,D,20120112,000000,15.9,17.25,15.45,17.1,377540,0
+ALTO.US,D,20120113,000000,17.1,18.6,16.5,17.55,611336,0
+ALTO.US,D,20120117,000000,18,18.3,16.65,16.95,362025,0
+ALTO.US,D,20120118,000000,17.25,17.4,16.65,17.4,172933,0
+ALTO.US,D,20120119,000000,17.55,17.85,16.95,17.25,139148,0
+ALTO.US,D,20120120,000000,17.25,17.4,16.95,17.4,133450,0
+ALTO.US,D,20120123,000000,17.25,19.2,17.25,18.6,703972,0
+ALTO.US,D,20120124,000000,18.75,19.05,17.7,18.3,255365,0
+ALTO.US,D,20120125,000000,18,18.45,17.4,17.85,169829,0
+ALTO.US,D,20120126,000000,17.85,18,15.9,16.35,243140,0
+ALTO.US,D,20120127,000000,16.5,16.65,15.15,15.9,368971,0
+ALTO.US,D,20120130,000000,15.45,15.9,15.3,15.9,144956,0
+ALTO.US,D,20120131,000000,16.05,16.05,15.45,15.6,115536,0
+ALTO.US,D,20120201,000000,15.9,17.1,15.6,16.35,291273,0
+ALTO.US,D,20120202,000000,16.2,17.25,16.05,16.35,228270,0
+ALTO.US,D,20120203,000000,16.5,16.8,16.2,16.35,114649,0
+ALTO.US,D,20120206,000000,16.35,16.5,16.2,16.5,100615,0
+ALTO.US,D,20120207,000000,16.35,16.5,15.9,16.35,91815,0
+ALTO.US,D,20120208,000000,16.35,17.1,15.9,16.95,140810,0
+ALTO.US,D,20120209,000000,17.55,20.1,17.25,17.7,1299269,0
+ALTO.US,D,20120210,000000,17.7,18.9,16.8,17.1,480432,0
+ALTO.US,D,20120213,000000,17.4,18,16.95,17.4,215286,0
+ALTO.US,D,20120214,000000,17.4,17.55,16.2,16.5,600757,0
+ALTO.US,D,20120215,000000,16.5,16.5,15.45,15.75,366408,0
+ALTO.US,D,20120216,000000,15.75,16.8,15.45,16.05,281302,0
+ALTO.US,D,20120217,000000,16.2,16.8,15.9,16.35,255477,0
+ALTO.US,D,20120221,000000,16.65,17.25,16.35,16.5,199440,0
+ALTO.US,D,20120222,000000,17.1,17.1,16.5,16.8,172524,0
+ALTO.US,D,20120223,000000,16.95,16.95,16.2,16.35,141019,0
+ALTO.US,D,20120224,000000,17.4,21.3,17.25,20.85,1888490,0
+ALTO.US,D,20120227,000000,21.6,25.35,21.45,24.15,2380592,0
+ALTO.US,D,20120228,000000,18.75,20.1,17.4,18.3,1384104,0
+ALTO.US,D,20120229,000000,18.3,20.4,18,18.45,865899,0
+ALTO.US,D,20120301,000000,18.6,19.05,17.4,17.85,591567,0
+ALTO.US,D,20120302,000000,18.3,18.45,17.1,17.1,400148,0
+ALTO.US,D,20120305,000000,17.25,17.25,16.2,16.35,401725,0
+ALTO.US,D,20120306,000000,16.05,16.05,15.15,15.6,370285,0
+ALTO.US,D,20120307,000000,15.75,16.5,15.6,16.2,199666,0
+ALTO.US,D,20120308,000000,16.2,16.65,15.75,16.05,170455,0
+ALTO.US,D,20120309,000000,16.05,16.35,15.75,15.9,119727,0
+ALTO.US,D,20120312,000000,16.05,17.4,15.9,17.25,352867,0
+ALTO.US,D,20120313,000000,17.25,17.4,16.65,16.95,151645,0
+ALTO.US,D,20120314,000000,16.8,16.95,16.35,16.65,97152,0
+ALTO.US,D,20120315,000000,16.95,17.1,16.5,17.1,148515,0
+ALTO.US,D,20120316,000000,17.4,18,16.8,17.55,349984,0
+ALTO.US,D,20120319,000000,18,18.45,17.55,17.55,262513,0
+ALTO.US,D,20120320,000000,17.7,17.7,16.8,16.95,135969,0
+ALTO.US,D,20120321,000000,16.95,17.1,16.35,16.8,154648,0
+ALTO.US,D,20120322,000000,16.5,16.65,16.35,16.5,154688,0
+ALTO.US,D,20120323,000000,16.35,16.5,16.05,16.2,120044,0
+ALTO.US,D,20120326,000000,16.2,17.25,16.05,16.65,167412,0
+ALTO.US,D,20120327,000000,16.8,16.95,16.2,16.2,137693,0
+ALTO.US,D,20120328,000000,16.2,16.5,16.05,16.05,114443,0
+ALTO.US,D,20120329,000000,16.65,16.65,16.2,16.5,86301,0
+ALTO.US,D,20120330,000000,16.5,16.5,16.05,16.5,113250,0
+ALTO.US,D,20120402,000000,16.35,16.5,16.2,16.2,113445,0
+ALTO.US,D,20120403,000000,16.95,16.95,16.05,16.5,134740,0
+ALTO.US,D,20120404,000000,16.35,16.35,15.9,16.05,116155,0
+ALTO.US,D,20120405,000000,15.9,16.35,15.75,16.35,114550,0
+ALTO.US,D,20120409,000000,15.9,16.05,15.75,16.05,70202,0
+ALTO.US,D,20120410,000000,16.05,16.05,13.65,14.25,314710,0
+ALTO.US,D,20120411,000000,15,15.6,14.642,15.3,119325,0
+ALTO.US,D,20120412,000000,15.3,15.6,15.15,15.3,66937,0
+ALTO.US,D,20120413,000000,15.15,15.45,14.7,14.85,70467,0
+ALTO.US,D,20120416,000000,13.95,13.95,12.3,12.6,261657,0
+ALTO.US,D,20120417,000000,12.9,13.65,12.773,13.35,138910,0
+ALTO.US,D,20120418,000000,13.65,13.8,12.951,13.2,52094,0
+ALTO.US,D,20120419,000000,13.05,13.05,12.749,12.762,67446,0
+ALTO.US,D,20120420,000000,13.5,16.35,13.2,15.3,495041,0
+ALTO.US,D,20120423,000000,15.6,15.9,14.1,15.15,238264,0
+ALTO.US,D,20120424,000000,15.3,15.3,14.4,14.85,51378,0
+ALTO.US,D,20120425,000000,15,15.15,14.702,15.15,63833,0
+ALTO.US,D,20120426,000000,15,15,14.7,14.85,48015,0
+ALTO.US,D,20120427,000000,14.7,14.7,12.915,13.65,206987,0
+ALTO.US,D,20120430,000000,14.1,14.25,13.65,13.95,41449,0
+ALTO.US,D,20120501,000000,13.95,14.102,13.65,13.8,49000,0
+ALTO.US,D,20120502,000000,13.5,13.65,13.2,13.35,49101,0
+ALTO.US,D,20120503,000000,13.35,13.8,13.35,13.395,53159,0
+ALTO.US,D,20120504,000000,13.65,13.8,13.35,13.502,39885,0
+ALTO.US,D,20120507,000000,13.5,13.8,12.75,13.2,92256,0
+ALTO.US,D,20120508,000000,13.35,13.5,12.75,12.9,47241,0
+ALTO.US,D,20120509,000000,13.05,16.05,13.05,14.85,447816,0
+ALTO.US,D,20120510,000000,15.45,16.05,13.65,14.1,331377,0
+ALTO.US,D,20120511,000000,12.15,13.05,11.85,12.3,294115,0
+ALTO.US,D,20120514,000000,12.45,12.75,11.7,11.702,114658,0
+ALTO.US,D,20120515,000000,12,12.15,10.62,10.71,198704,0
+ALTO.US,D,20120516,000000,10.5,10.5,9.6,10.2,224011,0
+ALTO.US,D,20120517,000000,10.2,10.5,9.9,9.975,59291,0
+ALTO.US,D,20120518,000000,10.2,10.2,7.95,8.55,230403,0
+ALTO.US,D,20120521,000000,8.4,9.3,8.4,8.85,85078,0
+ALTO.US,D,20120522,000000,9.45,10.35,9.3,9.9,111839,0
+ALTO.US,D,20120523,000000,10.05,10.5,9.6,10.35,76648,0
+ALTO.US,D,20120524,000000,10.65,11.25,10.65,11.25,92132,0
+ALTO.US,D,20120525,000000,11.25,11.25,10.59,10.725,39628,0
+ALTO.US,D,20120529,000000,10.65,11.094,10.352,10.352,25038,0
+ALTO.US,D,20120530,000000,10.35,10.5,9.3,9.45,71813,0
+ALTO.US,D,20120531,000000,10.05,10.05,9.489,9.6,30793,0
+ALTO.US,D,20120601,000000,9.45,10.8,9.15,9.6,95166,0
+ALTO.US,D,20120604,000000,9.6,9.75,8.8665,8.8725,57996,0
+ALTO.US,D,20120605,000000,8.8875,9.45,8.8875,9.003,23906,0
+ALTO.US,D,20120606,000000,9.003,9.6,9.003,9.555,27917,0
+ALTO.US,D,20120607,000000,9.6,10.046,9.6,9.9,35501,0
+ALTO.US,D,20120608,000000,9.75,9.9,9.54,9.881,21779,0
+ALTO.US,D,20120611,000000,9.45,9.9,9.3,9.606,41550,0
+ALTO.US,D,20120612,000000,9.6,9.752,9.225,9.3,44134,0
+ALTO.US,D,20120613,000000,9.45,9.45,9,9,30078,0
+ALTO.US,D,20120614,000000,9.45,9.45,9,9.15,20998,0
+ALTO.US,D,20120615,000000,9.3,9.54,9.15,9.54,21206,0
+ALTO.US,D,20120618,000000,9,9.6,9,9.0165,37582,0
+ALTO.US,D,20120619,000000,9.3,9.597,9.12,9.45,30142,0
+ALTO.US,D,20120620,000000,9.45,9.51,9.1515,9.1635,32783,0
+ALTO.US,D,20120621,000000,9.3,9.45,9.12,9.1455,37127,0
+ALTO.US,D,20120622,000000,9.15,9.4185,8.55,8.58,53185,0
+ALTO.US,D,20120625,000000,8.7,8.7,8.205,8.4585,52349,0
+ALTO.US,D,20120626,000000,8.1,8.7,7.995,8.271,21166,0
+ALTO.US,D,20120627,000000,8.4,8.4,7.8,7.947,46719,0
+ALTO.US,D,20120628,000000,5.1,5.4,4.575,5.247,1234224,0
+ALTO.US,D,20120629,000000,5.535,5.5485,5.1165,5.325,321947,0
+ALTO.US,D,20120702,000000,5.4,5.535,4.9725,5.2485,198597,0
+ALTO.US,D,20120703,000000,5.1,5.175,5.0505,5.103,87826,0
+ALTO.US,D,20120705,000000,5.325,5.325,4.935,4.962,192978,0
+ALTO.US,D,20120706,000000,4.965,4.9665,4.65,4.9485,104170,0
+ALTO.US,D,20120709,000000,4.95,4.95,4.65,4.8,118945,0
+ALTO.US,D,20120710,000000,4.875,4.95,4.8,4.905,94206,0
+ALTO.US,D,20120711,000000,4.95,5.1,4.875,4.92,89922,0
+ALTO.US,D,20120712,000000,4.875,4.95,4.35,4.425,190671,0
+ALTO.US,D,20120713,000000,4.425,4.5,3.975,4.2825,249168,0
+ALTO.US,D,20120716,000000,4.05,5.1,3.9,4.8,457047,0
+ALTO.US,D,20120717,000000,5.1,5.1,4.515,4.65,164084,0
+ALTO.US,D,20120718,000000,4.5,4.65,4.3515,4.38,90452,0
+ALTO.US,D,20120719,000000,4.35,4.65,4.2,4.5,100529,0
+ALTO.US,D,20120720,000000,4.5,4.875,4.5,4.5,125935,0
+ALTO.US,D,20120723,000000,4.575,4.647,4.5,4.5165,53352,0
+ALTO.US,D,20120724,000000,4.797,4.8,4.485,4.5225,95739,0
+ALTO.US,D,20120725,000000,4.5,6.15,4.5,6,868325,0
+ALTO.US,D,20120726,000000,6.6,6.75,5.295,5.685,756445,0
+ALTO.US,D,20120727,000000,5.55,5.55,4.8,4.899,274739,0
+ALTO.US,D,20120730,000000,5.1915,5.55,5.0265,5.25,173679,0
+ALTO.US,D,20120731,000000,5.25,5.4,4.95,4.95,115592,0
+ALTO.US,D,20120801,000000,4.95,5.25,4.95,4.95,181564,0
+ALTO.US,D,20120802,000000,4.95,5.25,4.95,4.95,99665,0
+ALTO.US,D,20120803,000000,5.127,5.172,4.95,4.95,58936,0
+ALTO.US,D,20120806,000000,4.9875,5.1555,4.9875,4.995,50279,0
+ALTO.US,D,20120807,000000,5.1,5.4,5.1,5.1,106908,0
+ALTO.US,D,20120808,000000,5.25,5.25,4.9515,4.9965,108662,0
+ALTO.US,D,20120809,000000,4.977,5.0295,4.575,4.65,189111,0
+ALTO.US,D,20120810,000000,4.662,5.0535,4.65,4.659,129994,0
+ALTO.US,D,20120813,000000,4.95,4.95,4.665,4.665,52648,0
+ALTO.US,D,20120814,000000,4.8,4.95,4.65,4.95,113413,0
+ALTO.US,D,20120815,000000,5.1,5.25,4.6875,4.6875,154023,0
+ALTO.US,D,20120816,000000,4.6575,4.95,4.5225,4.545,134390,0
+ALTO.US,D,20120817,000000,4.5,4.65,4.35,4.35,150883,0
+ALTO.US,D,20120820,000000,4.5,4.65,4.224,4.353,106965,0
+ALTO.US,D,20120821,000000,4.365,4.8,4.365,4.6065,117418,0
+ALTO.US,D,20120822,000000,4.8,4.845,4.5765,4.8,77783,0
+ALTO.US,D,20120823,000000,4.8,4.995,4.698,4.8915,99662,0
+ALTO.US,D,20120824,000000,4.95,5.55,4.8,5.4,168887,0
+ALTO.US,D,20120827,000000,5.55,6.6,5.55,6,639443,0
+ALTO.US,D,20120828,000000,6.15,6.267,5.04,5.055,325926,0
+ALTO.US,D,20120829,000000,5.25,5.475,4.995,5.2635,193799,0
+ALTO.US,D,20120830,000000,5.25,5.4,4.98,5.25,115931,0
+ALTO.US,D,20120831,000000,5.385,5.385,4.9695,5.025,113704,0
+ALTO.US,D,20120904,000000,4.977,5.1,4.842,5.1,94515,0
+ALTO.US,D,20120905,000000,5.115,5.175,4.9695,5.1,59605,0
+ALTO.US,D,20120906,000000,5.25,5.25,4.977,5.25,62231,0
+ALTO.US,D,20120907,000000,5.25,6.372,5.25,6,806698,0
+ALTO.US,D,20120910,000000,6.15,6.15,5.4,5.55,279715,0
+ALTO.US,D,20120911,000000,5.7,5.925,5.43,5.61,127055,0
+ALTO.US,D,20120912,000000,5.85,5.85,5.325,5.655,129778,0
+ALTO.US,D,20120913,000000,5.7,6.6,5.4,6.3,873907,0
+ALTO.US,D,20120914,000000,7.05,7.8,6.75,7.5,1305228,0
+ALTO.US,D,20120917,000000,7.8,10.35,7.5,10.35,2018500,0
+ALTO.US,D,20120918,000000,10.05,10.125,7.95,8.37,1730702,0
+ALTO.US,D,20120919,000000,8.1,8.85,7.2,8.4,891301,0
+ALTO.US,D,20120920,000000,8.4,9.15,7.95,8.1,578412,0
+ALTO.US,D,20120921,000000,6.15,6.261,5.7,5.7,1992117,0
+ALTO.US,D,20120924,000000,6,6,5.4,5.85,386868,0
+ALTO.US,D,20120925,000000,5.925,6.45,5.7,6.0735,747920,0
+ALTO.US,D,20120926,000000,6.15,6.4185,5.7795,6.075,373676,0
+ALTO.US,D,20120927,000000,6.15,6.15,5.85,6,248309,0
+ALTO.US,D,20120928,000000,5.85,5.898,5.7015,5.85,160233,0
+ALTO.US,D,20121001,000000,5.7,6.3,5.7,6.15,408816,0
+ALTO.US,D,20121002,000000,5.7,6.1035,5.7,5.865,186098,0
+ALTO.US,D,20121003,000000,6,6.15,5.55,5.85,217533,0
+ALTO.US,D,20121004,000000,5.94,5.955,5.7,5.79,175466,0
+ALTO.US,D,20121005,000000,5.625,5.7495,5.277,5.6235,250218,0
+ALTO.US,D,20121008,000000,5.6625,5.8305,5.445,5.7,186499,0
+ALTO.US,D,20121009,000000,5.757,6.435,5.757,6.0345,698147,0
+ALTO.US,D,20121010,000000,6.2655,6.267,5.7,5.775,205936,0
+ALTO.US,D,20121011,000000,6.015,6.0435,5.625,5.8035,184454,0
+ALTO.US,D,20121012,000000,5.94,6.132,5.6475,5.9985,222385,0
+ALTO.US,D,20121015,000000,6,6,5.7,5.85,136959,0
+ALTO.US,D,20121016,000000,5.625,5.847,5.475,5.5125,230404,0
+ALTO.US,D,20121017,000000,5.625,6,5.583,5.7,201164,0
+ALTO.US,D,20121018,000000,5.7,5.985,5.577,5.85,182085,0
+ALTO.US,D,20121019,000000,5.775,5.775,5.577,5.625,103407,0
+ALTO.US,D,20121022,000000,5.835,5.835,5.5425,5.55,100654,0
+ALTO.US,D,20121023,000000,5.55,5.595,5.25,5.385,230177,0
+ALTO.US,D,20121024,000000,5.55,5.55,5.28,5.514,74910,0
+ALTO.US,D,20121025,000000,5.37,5.505,5.2965,5.4225,95949,0
+ALTO.US,D,20121026,000000,5.475,5.475,5.25,5.25,78176,0
+ALTO.US,D,20121031,000000,5.25,5.4,5.25,5.25,67685,0
+ALTO.US,D,20121101,000000,5.325,5.6085,5.295,5.31,102064,0
+ALTO.US,D,20121102,000000,5.55,5.55,5.25,5.4,73709,0
+ALTO.US,D,20121105,000000,5.475,5.475,5.2725,5.4675,66016,0
+ALTO.US,D,20121106,000000,5.532,6.27,5.4,6.1335,468613,0
+ALTO.US,D,20121107,000000,6.15,6.225,5.6325,5.655,282791,0
+ALTO.US,D,20121108,000000,5.685,5.82,5.4,5.5425,196275,0
+ALTO.US,D,20121109,000000,5.46,5.5695,5.328,5.4,152240,0
+ALTO.US,D,20121112,000000,5.4,5.6235,5.4,5.403,119633,0
+ALTO.US,D,20121113,000000,5.4,5.4,4.5,4.9725,348607,0
+ALTO.US,D,20121114,000000,4.875,5.1,4.8,4.9095,116142,0
+ALTO.US,D,20121115,000000,4.83,4.9095,4.5675,4.5765,158316,0
+ALTO.US,D,20121116,000000,4.65,5.25,4.65,4.95,202120,0
+ALTO.US,D,20121119,000000,4.8,5.085,4.8,4.86,85693,0
+ALTO.US,D,20121120,000000,4.875,4.92,4.665,4.665,65912,0
+ALTO.US,D,20121121,000000,4.86,4.941,4.59,4.6575,78227,0
+ALTO.US,D,20121123,000000,4.65,4.677,4.599,4.6065,31931,0
+ALTO.US,D,20121126,000000,4.65,4.725,4.599,4.62,70122,0
+ALTO.US,D,20121127,000000,4.8,4.935,4.662,4.845,87559,0
+ALTO.US,D,20121128,000000,4.875,5.175,4.8,4.8255,97849,0
+ALTO.US,D,20121129,000000,4.875,4.911,4.7025,4.8,40078,0
+ALTO.US,D,20121130,000000,4.65,4.878,4.65,4.8,67429,0
+ALTO.US,D,20121203,000000,4.8,4.875,4.65,4.653,52506,0
+ALTO.US,D,20121204,000000,4.755,4.83,4.65,4.65,35383,0
+ALTO.US,D,20121205,000000,4.755,4.8,4.65,4.671,60781,0
+ALTO.US,D,20121206,000000,4.65,5.3805,4.65,5.232,295793,0
+ALTO.US,D,20121207,000000,5.25,5.55,5.0145,5.0295,175735,0
+ALTO.US,D,20121210,000000,5.1,5.25,4.8,4.815,78242,0
+ALTO.US,D,20121211,000000,4.959,5.355,4.9485,5.1015,111885,0
+ALTO.US,D,20121212,000000,5.4,5.6625,5.1765,5.3055,201950,0
+ALTO.US,D,20121213,000000,5.4,5.55,5.19,5.295,99355,0
+ALTO.US,D,20121214,000000,5.25,5.4,5.1,5.25,81819,0
+ALTO.US,D,20121217,000000,5.1255,5.22,4.896,5.1,176539,0
+ALTO.US,D,20121218,000000,4.95,5.0985,4.92,4.935,89761,0
+ALTO.US,D,20121219,000000,4.95,5.22,4.95,5.076,88205,0
+ALTO.US,D,20121220,000000,5.1,5.1,4.95,5.1,104993,0
+ALTO.US,D,20121221,000000,5.025,5.175,4.875,5.1,100293,0
+ALTO.US,D,20121224,000000,5.0655,5.1,4.875,4.992,44470,0
+ALTO.US,D,20121226,000000,5.175,5.2515,4.8,5.0835,128156,0
+ALTO.US,D,20121227,000000,5.1375,5.175,4.95,4.9515,105891,0
+ALTO.US,D,20121228,000000,4.995,5.0265,4.8,4.824,115375,0
+ALTO.US,D,20121231,000000,4.815,4.905,4.725,4.7415,152779,0
+ALTO.US,D,20130102,000000,4.9575,5.175,4.89,5.1,287385,0
+ALTO.US,D,20130103,000000,5.175,5.8095,5.085,5.475,697557,0
+ALTO.US,D,20130104,000000,5.5005,5.5005,5.1105,5.265,297497,0
+ALTO.US,D,20130107,000000,5.4,5.55,5.1,5.4,178422,0
+ALTO.US,D,20130108,000000,5.382,5.382,5.1,5.1,111165,0
+ALTO.US,D,20130109,000000,5.25,5.4,5.175,5.325,141426,0
+ALTO.US,D,20130110,000000,5.4,5.4,5.1,5.1,121687,0
+ALTO.US,D,20130111,000000,5.2515,5.457,5.13,5.175,297238,0
+ALTO.US,D,20130114,000000,5.175,5.214,4.9995,5.025,110954,0
+ALTO.US,D,20130115,000000,4.95,5.076,4.89,4.95,104478,0
+ALTO.US,D,20130116,000000,5.0955,5.1,4.908,4.965,77911,0
+ALTO.US,D,20130117,000000,4.965,5.088,4.89,5.055,81046,0
+ALTO.US,D,20130118,000000,5.085,5.085,4.899,5.025,81289,0
+ALTO.US,D,20130122,000000,5.1,5.1,4.95,4.953,53278,0
+ALTO.US,D,20130123,000000,5.055,5.0595,4.95,4.95,54051,0
+ALTO.US,D,20130124,000000,5.025,5.025,4.875,4.962,94792,0
+ALTO.US,D,20130125,000000,5.0625,5.085,4.875,4.875,78173,0
+ALTO.US,D,20130128,000000,4.95,4.95,4.8,4.8,79462,0
+ALTO.US,D,20130129,000000,4.8525,5.0625,4.842,4.8975,106273,0
+ALTO.US,D,20130130,000000,4.95,5.1,4.95,4.95,71759,0
+ALTO.US,D,20130131,000000,4.8975,5.85,4.8975,5.4,720440,0
+ALTO.US,D,20130201,000000,5.7,6,5.55,5.7,645946,0
+ALTO.US,D,20130204,000000,6.15,6.975,5.865,5.967,1179839,0
+ALTO.US,D,20130205,000000,6.3,6.45,5.4,5.4,509210,0
+ALTO.US,D,20130206,000000,5.7735,5.805,5.49,5.7,148357,0
+ALTO.US,D,20130207,000000,5.7,5.8125,5.472,5.7,156323,0
+ALTO.US,D,20130208,000000,5.85,6.45,5.55,6.3,462957,0
+ALTO.US,D,20130211,000000,6.45,6.75,6,6.3,280649,0
+ALTO.US,D,20130212,000000,6.6,6.6,5.85,6,170707,0
+ALTO.US,D,20130213,000000,6.15,6.15,5.85,5.9475,215229,0
+ALTO.US,D,20130214,000000,6,6.6,5.7,6.3,436807,0
+ALTO.US,D,20130215,000000,6.735,7.035,5.895,6.075,941488,0
+ALTO.US,D,20130219,000000,6.675,6.7485,6.0825,6.285,421487,0
+ALTO.US,D,20130220,000000,6.15,6.255,5.85,5.85,225543,0
+ALTO.US,D,20130221,000000,5.8515,5.9955,5.7,5.7675,226576,0
+ALTO.US,D,20130222,000000,5.73,6.045,5.73,5.73,145907,0
+ALTO.US,D,20130225,000000,5.7495,5.934,5.4765,5.5905,208534,0
+ALTO.US,D,20130226,000000,5.7,5.7,5.25,5.25,169481,0
+ALTO.US,D,20130227,000000,5.535,5.535,5.2425,5.2815,138230,0
+ALTO.US,D,20130228,000000,5.4,5.85,5.2425,5.745,383796,0
+ALTO.US,D,20130301,000000,5.7,5.925,5.4255,5.715,276138,0
+ALTO.US,D,20130304,000000,5.55,5.7735,5.4765,5.565,80892,0
+ALTO.US,D,20130305,000000,5.4,5.775,5.4,5.5665,84554,0
+ALTO.US,D,20130306,000000,5.625,5.625,5.4,5.4,130903,0
+ALTO.US,D,20130307,000000,5.46,5.85,5.43,5.6925,143219,0
+ALTO.US,D,20130308,000000,5.7,6.15,5.55,5.85,388734,0
+ALTO.US,D,20130311,000000,5.925,5.955,5.7,5.9235,136023,0
+ALTO.US,D,20130312,000000,5.7225,6.3,5.7225,6.225,407248,0
+ALTO.US,D,20130313,000000,6.3,6.3,5.85,6.15,178860,0
+ALTO.US,D,20130314,000000,6.12,6.12,5.925,6.0465,67391,0
+ALTO.US,D,20130315,000000,6,6.225,5.883,6.15,181991,0
+ALTO.US,D,20130318,000000,5.85,6.15,5.85,5.85,100697,0
+ALTO.US,D,20130319,000000,5.973,5.9985,5.7,5.775,145384,0
+ALTO.US,D,20130320,000000,5.73,5.9925,5.7,5.901,145082,0
+ALTO.US,D,20130321,000000,5.85,5.9115,5.7,5.7015,152317,0
+ALTO.US,D,20130322,000000,5.7075,5.85,5.4225,5.55,179663,0
+ALTO.US,D,20130325,000000,5.7,5.8275,5.4915,5.55,72404,0
+ALTO.US,D,20130326,000000,5.55,5.655,5.4,5.4,67773,0
+ALTO.US,D,20130327,000000,5.4,5.55,5.1,5.25,209599,0
+ALTO.US,D,20130328,000000,5.115,5.115,4.515,5.055,255789,0
+ALTO.US,D,20130401,000000,5.1,5.16,4.5825,4.605,419867,0
+ALTO.US,D,20130402,000000,4.65,4.95,4.65,4.8,308779,0
+ALTO.US,D,20130403,000000,4.95,5.085,4.662,4.725,105001,0
+ALTO.US,D,20130404,000000,4.725,5.07,4.725,4.95,149470,0
+ALTO.US,D,20130405,000000,4.95,5.007,4.7535,4.8165,73771,0
+ALTO.US,D,20130408,000000,4.8,4.8495,4.695,4.8495,101409,0
+ALTO.US,D,20130409,000000,4.725,4.8,4.6905,4.725,88271,0
+ALTO.US,D,20130410,000000,4.8,4.995,4.674,4.926,154226,0
+ALTO.US,D,20130411,000000,4.8,4.926,4.725,4.773,63632,0
+ALTO.US,D,20130412,000000,4.8,4.8,4.65,4.65,117004,0
+ALTO.US,D,20130415,000000,4.77,4.77,4.2,4.206,267505,0
+ALTO.US,D,20130416,000000,4.3125,4.5,4.242,4.35,123933,0
+ALTO.US,D,20130417,000000,4.635,4.635,4.35,4.3515,47746,0
+ALTO.US,D,20130418,000000,4.5,4.5,4.35,4.35,34864,0
+ALTO.US,D,20130419,000000,4.35,4.4625,4.35,4.35,54267,0
+ALTO.US,D,20130422,000000,4.35,4.425,4.215,4.26,83894,0
+ALTO.US,D,20130423,000000,4.2,4.485,4.05,4.1295,147946,0
+ALTO.US,D,20130424,000000,4.2,4.305,4.2,4.275,47574,0
+ALTO.US,D,20130425,000000,4.2525,4.41,4.125,4.2,134806,0
+ALTO.US,D,20130426,000000,4.2,4.2,4.2,4.2,95526,0
+ALTO.US,D,20130429,000000,4.2165,4.38,4.2,4.2,120875,0
+ALTO.US,D,20130430,000000,4.35,4.35,4.05,4.0515,106500,0
+ALTO.US,D,20130501,000000,4.05,4.2,3.6,3.9,343482,0
+ALTO.US,D,20130502,000000,3.825,4.275,3.75,4.2,233262,0
+ALTO.US,D,20130503,000000,4.35,4.41,3.975,4.215,176369,0
+ALTO.US,D,20130506,000000,4.2015,4.389,4.2015,4.248,128530,0
+ALTO.US,D,20130507,000000,4.3215,4.575,4.2375,4.35,138106,0
+ALTO.US,D,20130508,000000,4.5,4.8,4.35,4.65,249010,0
+ALTO.US,D,20130509,000000,4.8,4.8,4.2,4.35,238049,0
+ALTO.US,D,20130510,000000,4.35,4.425,4.05,4.05,187116,0
+ALTO.US,D,20130513,000000,3.9045,4.332,3.9,4.125,140944,0
+ALTO.US,D,20130514,000000,3.86,4.2499,3.8,3.8601,326098,0
+ALTO.US,D,20130515,000000,3.96,4.28,3.93,4.24,353135,0
+ALTO.US,D,20130516,000000,4.16,4.35,4.0501,4.21,114627,0
+ALTO.US,D,20130517,000000,4.21,4.21,3.9,4.12,302555,0
+ALTO.US,D,20130520,000000,4.13,4.59,3.95,4.24,404474,0
+ALTO.US,D,20130521,000000,4.27,5.45,4.21,4.99,1915832,0
+ALTO.US,D,20130522,000000,5.36,5.69,4.85,5.04,1386926,0
+ALTO.US,D,20130523,000000,5,5.09,4.8,4.95,349568,0
+ALTO.US,D,20130524,000000,4.99,4.99,4.44,4.63,384347,0
+ALTO.US,D,20130528,000000,4.6,4.84,4.53,4.78,361331,0
+ALTO.US,D,20130529,000000,4.8,4.9,4.6201,4.65,299581,0
+ALTO.US,D,20130530,000000,4.61,4.85,4.53,4.55,380576,0
+ALTO.US,D,20130531,000000,4.55,4.55,4.35,4.39,308583,0
+ALTO.US,D,20130603,000000,4.39,4.44,4.04,4.34,476279,0
+ALTO.US,D,20130604,000000,4.27,4.38,4.02,4.08,224044,0
+ALTO.US,D,20130605,000000,4.11,4.11,3.91,3.95,213793,0
+ALTO.US,D,20130606,000000,3.95,3.9999,3.79,3.81,281105,0
+ALTO.US,D,20130607,000000,3.82,4.15,3.74,4.05,258818,0
+ALTO.US,D,20130610,000000,4.1,4.2,4,4.11,180995,0
+ALTO.US,D,20130611,000000,4.07,4.071,3.9101,3.96,154349,0
+ALTO.US,D,20130612,000000,3.99,4.019,3.87,3.87,129851,0
+ALTO.US,D,20130613,000000,3.83,3.84,3.68,3.79,248370,0
+ALTO.US,D,20130614,000000,3.75,3.8439,3.63,3.66,213305,0
+ALTO.US,D,20130617,000000,3.68,3.7999,3.63,3.72,85297,0
+ALTO.US,D,20130618,000000,3.72,3.9034,3.7,3.74,222978,0
+ALTO.US,D,20130619,000000,3.7,3.7668,3.66,3.67,98924,0
+ALTO.US,D,20130620,000000,3.62,3.65,3.42,3.55,316312,0
+ALTO.US,D,20130621,000000,3.6,3.86,3.5,3.84,296200,0
+ALTO.US,D,20130624,000000,3.7,3.7699,3.59,3.62,98223,0
+ALTO.US,D,20130625,000000,3.71,3.73,3.62,3.68,53910,0
+ALTO.US,D,20130626,000000,3.71,4.04,3.71,3.94,326822,0
+ALTO.US,D,20130627,000000,4.03,4.4,4,4.15,350677,0
+ALTO.US,D,20130628,000000,4.09,4.3172,3.905,3.98,363503,0
+ALTO.US,D,20130701,000000,4.05,4.05,3.62,3.74,665100,0
+ALTO.US,D,20130702,000000,3.72,3.85,3.7,3.81,127198,0
+ALTO.US,D,20130703,000000,3.75,3.79,3.65,3.72,116890,0
+ALTO.US,D,20130705,000000,3.75,3.88,3.67,3.84,168047,0
+ALTO.US,D,20130708,000000,3.85,3.9,3.69,3.78,138399,0
+ALTO.US,D,20130709,000000,3.8,3.83,3.69,3.7,83088,0
+ALTO.US,D,20130710,000000,3.69,3.79,3.68,3.74,73540,0
+ALTO.US,D,20130711,000000,3.75,3.75,3.6,3.62,148491,0
+ALTO.US,D,20130712,000000,3.63,3.7,3.61,3.61,51338,0
+ALTO.US,D,20130715,000000,3.62,3.75,3.62,3.71,91860,0
+ALTO.US,D,20130716,000000,3.7,3.76,3.64,3.76,107567,0
+ALTO.US,D,20130717,000000,3.72,3.9,3.69,3.83,258152,0
+ALTO.US,D,20130718,000000,3.83,3.83,3.7,3.73,134246,0
+ALTO.US,D,20130719,000000,3.81,3.91,3.69,3.81,164690,0
+ALTO.US,D,20130722,000000,3.85,4.13,3.79,4.03,716130,0
+ALTO.US,D,20130723,000000,4.1,4.4,4.07,4.13,891736,0
+ALTO.US,D,20130724,000000,4.15,4.98,4.05,4.45,2900495,0
+ALTO.US,D,20130725,000000,4.65,4.83,3.95,4,2391575,0
+ALTO.US,D,20130726,000000,4.03,4.33,3.95,4.14,863337,0
+ALTO.US,D,20130729,000000,4.25,4.68,4.14,4.62,1981005,0
+ALTO.US,D,20130730,000000,4.67,4.75,4.27,4.29,1090890,0
+ALTO.US,D,20130731,000000,4.35,4.45,4.22,4.25,649100,0
+ALTO.US,D,20130801,000000,4.21,4.37,4.12,4.12,414821,0
+ALTO.US,D,20130802,000000,4.15,4.16,3.81,3.99,678314,0
+ALTO.US,D,20130805,000000,4,4.21,3.86,4.17,438642,0
+ALTO.US,D,20130806,000000,4.15,4.24,3.96,3.98,856474,0
+ALTO.US,D,20130807,000000,3.98,4,3.74,3.74,727067,0
+ALTO.US,D,20130808,000000,3.83,3.86,3.72,3.78,272687,0
+ALTO.US,D,20130809,000000,3.78,3.85,3.7,3.82,386512,0
+ALTO.US,D,20130812,000000,3.89,4.06,3.83,3.87,407754,0
+ALTO.US,D,20130813,000000,3.89,3.92,3.75,3.77,250816,0
+ALTO.US,D,20130814,000000,3.87,3.87,3.71,3.73,192159,0
+ALTO.US,D,20130815,000000,3.73,3.85,3.7,3.71,167638,0
+ALTO.US,D,20130816,000000,3.76,3.76,3.66,3.68,222706,0
+ALTO.US,D,20130819,000000,3.68,3.73,3.6,3.62,226272,0
+ALTO.US,D,20130820,000000,3.69,3.85,3.65,3.66,149553,0
+ALTO.US,D,20130821,000000,3.66,3.7499,3.45,3.53,466692,0
+ALTO.US,D,20130822,000000,3.58,3.7,3.55,3.68,141228,0
+ALTO.US,D,20130823,000000,3.72,3.75,3.68,3.74,185795,0
+ALTO.US,D,20130826,000000,3.73,3.85,3.68,3.82,310939,0
+ALTO.US,D,20130827,000000,3.75,3.8399,3.72,3.73,191977,0
+ALTO.US,D,20130828,000000,3.73,3.98,3.73,3.86,622479,0
+ALTO.US,D,20130829,000000,3.86,3.92,3.77,3.835,181662,0
+ALTO.US,D,20130830,000000,3.88,3.889,3.7,3.73,185304,0
+ALTO.US,D,20130903,000000,3.78,3.78,3.6,3.65,204559,0
+ALTO.US,D,20130904,000000,3.63,3.75,3.61,3.66,123555,0
+ALTO.US,D,20130905,000000,3.66,3.82,3.65,3.66,254835,0
+ALTO.US,D,20130906,000000,3.66,3.75,3.65,3.7,110553,0
+ALTO.US,D,20130909,000000,3.7,3.8,3.6501,3.75,239583,0
+ALTO.US,D,20130910,000000,3.77,3.84,3.71,3.72,192156,0
+ALTO.US,D,20130911,000000,3.73,3.7487,3.68,3.69,154405,0
+ALTO.US,D,20130912,000000,3.69,3.86,3.63,3.77,369308,0
+ALTO.US,D,20130913,000000,3.76,3.76,3.65,3.68,201915,0
+ALTO.US,D,20130916,000000,3.7,3.76,3.63,3.66,202796,0
+ALTO.US,D,20130917,000000,3.63,3.78,3.62,3.7,368409,0
+ALTO.US,D,20130918,000000,3.71,3.75,3.64,3.67,220100,0
+ALTO.US,D,20130919,000000,3.67,3.69,3.62,3.62,194214,0
+ALTO.US,D,20130920,000000,3.62,3.69,3.55,3.66,605727,0
+ALTO.US,D,20130923,000000,3.65,3.65,3.55,3.57,163013,0
+ALTO.US,D,20130924,000000,3.57,3.65,3.47,3.51,162656,0
+ALTO.US,D,20130925,000000,3.53,3.6,3.47,3.56,230600,0
+ALTO.US,D,20130926,000000,3.55,3.63,3.52,3.63,177201,0
+ALTO.US,D,20130927,000000,3.61,3.67,3.53,3.54,271500,0
+ALTO.US,D,20130930,000000,3.54,3.58,3.49,3.51,267800,0
+ALTO.US,D,20131001,000000,3.5,3.57,3.5,3.56,115600,0
+ALTO.US,D,20131002,000000,3.62,4.05,3.6,4,1894100,0
+ALTO.US,D,20131003,000000,4.1,4.2,3.9,3.99,1062600,0
+ALTO.US,D,20131004,000000,4.01,4.08,3.86,3.97,456000,0
+ALTO.US,D,20131007,000000,3.98,3.99,3.78,3.85,322100,0
+ALTO.US,D,20131008,000000,3.95,3.95,3.71,3.76,341000,0
+ALTO.US,D,20131009,000000,3.74,3.9,3.73,3.78,303500,0
+ALTO.US,D,20131010,000000,3.81,3.83,3.46,3.62,1433800,0
+ALTO.US,D,20131011,000000,3.62,3.69,3.55,3.59,374700,0
+ALTO.US,D,20131014,000000,3.59,3.68,3.52,3.62,215500,0
+ALTO.US,D,20131015,000000,3.62,3.68,3.52,3.56,166900,0
+ALTO.US,D,20131016,000000,3.57,3.6,3.53,3.57,218100,0
+ALTO.US,D,20131017,000000,3.6,3.67,3.59,3.63,163200,0
+ALTO.US,D,20131018,000000,3.61,3.65,3.53,3.56,174800,0
+ALTO.US,D,20131021,000000,3.52,3.59,3.52,3.56,206600,0
+ALTO.US,D,20131022,000000,3.6,3.62,3.5,3.6,196500,0
+ALTO.US,D,20131023,000000,3.59,3.6,3.5,3.52,116600,0
+ALTO.US,D,20131024,000000,3.52,3.6,3.5,3.56,176100,0
+ALTO.US,D,20131025,000000,3.56,3.57,3.45,3.5,341300,0
+ALTO.US,D,20131028,000000,3.5,3.53,3.43,3.43,138200,0
+ALTO.US,D,20131029,000000,3.45,3.58,3.4,3.52,228000,0
+ALTO.US,D,20131030,000000,3.54,3.63,3.52,3.63,298600,0
+ALTO.US,D,20131031,000000,3.62,3.83,3.6,3.66,576796,0
+ALTO.US,D,20131101,000000,3.66,3.68,3.6,3.61,133500,0
+ALTO.US,D,20131104,000000,3.62,3.74,3.62,3.68,172000,0
+ALTO.US,D,20131105,000000,3.72,3.78,3.6,3.69,172700,0
+ALTO.US,D,20131106,000000,3.82,3.85,3.75,3.84,576727,0
+ALTO.US,D,20131107,000000,3.42,3.6,3.16,3.59,1187700,0
+ALTO.US,D,20131108,000000,3.49,3.5599,3.31,3.33,354743,0
+ALTO.US,D,20131111,000000,3.3,3.34,3.23,3.25,260100,0
+ALTO.US,D,20131112,000000,3.28,3.28,2.8,2.8,1036200,0
+ALTO.US,D,20131113,000000,2.82,2.88,2.63,2.72,768900,0
+ALTO.US,D,20131114,000000,2.7,2.76,2.33,2.43,1092000,0
+ALTO.US,D,20131115,000000,2.42,3,2.34,2.78,1514903,0
+ALTO.US,D,20131118,000000,2.78,2.91,2.57,2.62,704700,0
+ALTO.US,D,20131119,000000,2.57,2.7,2.52,2.53,297500,0
+ALTO.US,D,20131120,000000,2.56,2.75,2.56,2.71,416100,0
+ALTO.US,D,20131121,000000,2.76,2.85,2.66,2.83,322389,0
+ALTO.US,D,20131122,000000,3.1,3.35,3.04,3.3,1631100,0
+ALTO.US,D,20131125,000000,3.42,3.55,3.26,3.36,782105,0
+ALTO.US,D,20131126,000000,3.45,3.45,3.25,3.31,264200,0
+ALTO.US,D,20131127,000000,3.3,3.8,3.295,3.76,816736,0
+ALTO.US,D,20131129,000000,3.75,3.83,3.7101,3.76,122307,0
+ALTO.US,D,20131202,000000,3.8,3.9,3.6504,3.85,435184,0
+ALTO.US,D,20131203,000000,3.84,3.84,3.65,3.76,293900,0
+ALTO.US,D,20131204,000000,3.81,4.42,3.8,4.29,1820100,0
+ALTO.US,D,20131205,000000,4.19,4.66,4.15,4.52,1086400,0
+ALTO.US,D,20131206,000000,4.52,4.69,4.32,4.53,454300,0
+ALTO.US,D,20131209,000000,4.55,4.58,4.17,4.28,572600,0
+ALTO.US,D,20131210,000000,4.31,4.46,4.15,4.17,298800,0
+ALTO.US,D,20131211,000000,4.17,4.24,3.73,3.77,1055642,0
+ALTO.US,D,20131212,000000,3.83,3.9,3.77,3.81,210800,0
+ALTO.US,D,20131213,000000,3.85,4.25,3.81,4,674300,0
+ALTO.US,D,20131216,000000,3.96,4.2,3.9,3.92,348900,0
+ALTO.US,D,20131217,000000,3.93,4.05,3.87,3.92,219800,0
+ALTO.US,D,20131218,000000,3.94,4.09,3.8401,3.89,144314,0
+ALTO.US,D,20131219,000000,3.85,4,3.79,3.89,238610,0
+ALTO.US,D,20131220,000000,3.84,3.97,3.79,3.95,279300,0
+ALTO.US,D,20131223,000000,4,4.66,3.95,4.39,868100,0
+ALTO.US,D,20131224,000000,4.36,4.8,4.329,4.67,549002,0
+ALTO.US,D,20131226,000000,4.7,4.94,4.69,4.8,643500,0
+ALTO.US,D,20131227,000000,4.79,5.46,4.42,5.33,1565553,0
+ALTO.US,D,20131230,000000,5.45,5.52,5.05,5.15,670150,0
+ALTO.US,D,20131231,000000,5.07,5.36,5.04,5.09,580600,0
+ALTO.US,D,20140102,000000,5.1,5.26,4.83,5.23,642441,0
+ALTO.US,D,20140103,000000,5.23,5.34,5.045,5.08,302612,0
+ALTO.US,D,20140106,000000,5.06,5.27,5,5.11,286807,0
+ALTO.US,D,20140107,000000,5.13,5.56,5.11,5.56,757300,0
+ALTO.US,D,20140108,000000,5.6,5.63,5.32,5.5,742500,0
+ALTO.US,D,20140109,000000,5.47,5.89,5.33,5.81,1130840,0
+ALTO.US,D,20140110,000000,5.84,6.16,5.65,5.93,1013261,0
+ALTO.US,D,20140113,000000,6.09,6.43,5.75,5.82,1289810,0
+ALTO.US,D,20140114,000000,5.85,6.38,5.82,6.38,591472,0
+ALTO.US,D,20140115,000000,6.42,6.88,6.18,6.84,1094200,0
+ALTO.US,D,20140116,000000,7.04,7.63,6.91,7.45,2094600,0
+ALTO.US,D,20140117,000000,7.51,7.52,6.93,7.28,1120600,0
+ALTO.US,D,20140121,000000,7.37,7.89,7.34,7.74,979655,0
+ALTO.US,D,20140122,000000,7.89,8.34,7.74,8.07,1157500,0
+ALTO.US,D,20140123,000000,8.04,8.37,7.81,8.19,945000,0
+ALTO.US,D,20140124,000000,8.1,8.14,6.6,7.22,2280900,0
+ALTO.US,D,20140127,000000,7.25,7.25,6.23,6.6,1300900,0
+ALTO.US,D,20140128,000000,6.5,6.8,6.5,6.64,585800,0
+ALTO.US,D,20140129,000000,6.63,6.96,6.16,6.91,740460,0
+ALTO.US,D,20140130,000000,7.11,7.3,6.99,6.99,611200,0
+ALTO.US,D,20140131,000000,6.96,7.18,6.81,7.04,354000,0
+ALTO.US,D,20140203,000000,6.99,7.1599,6.61,6.65,457135,0
+ALTO.US,D,20140204,000000,6.66,6.99,6.38,6.75,544766,0
+ALTO.US,D,20140205,000000,6.72,6.7599,6.3,6.65,400300,0
+ALTO.US,D,20140206,000000,6.67,7.41,6.67,7.16,666147,0
+ALTO.US,D,20140207,000000,7.25,7.54,7.17,7.4,699194,0
+ALTO.US,D,20140210,000000,7.4,7.86,7.33,7.54,763867,0
+ALTO.US,D,20140211,000000,7.65,7.78,7.31,7.41,411086,0
+ALTO.US,D,20140212,000000,7.42,7.58,7.3,7.46,320719,0
+ALTO.US,D,20140213,000000,7.45,7.8,7.34,7.7,434925,0
+ALTO.US,D,20140214,000000,7.6,7.9,7.5801,7.77,286392,0
+ALTO.US,D,20140218,000000,7.76,8.1,7.65,8.09,496254,0
+ALTO.US,D,20140219,000000,8.07,8.45,7.8,7.98,571125,0
+ALTO.US,D,20140220,000000,7.95,8.64,7.95,8.59,834193,0
+ALTO.US,D,20140221,000000,8.75,9.12,8.7498,9.05,822001,0
+ALTO.US,D,20140224,000000,9.33,9.74,9.27,9.72,1172768,0
+ALTO.US,D,20140225,000000,9.67,9.88,9.03,9.7,1016045,0
+ALTO.US,D,20140226,000000,9.66,9.83,8.83,9.03,1114878,0
+ALTO.US,D,20140227,000000,11.46,15.02,11.1,14.94,10949232,0
+ALTO.US,D,20140228,000000,14.64,15.19,13.34,13.67,3724298,0
+ALTO.US,D,20140303,000000,13.3,16.3,13.04,15.02,3858138,0
+ALTO.US,D,20140304,000000,15.53,16.07,14.64,15.33,2377925,0
+ALTO.US,D,20140305,000000,15.33,16.2,15.05,15.76,2043643,0
+ALTO.US,D,20140306,000000,15.93,16,15.35,15.43,1025293,0
+ALTO.US,D,20140307,000000,15.23,15.6,14.24,14.61,1609368,0
+ALTO.US,D,20140310,000000,14.61,15.32,14.52,14.64,818755,0
+ALTO.US,D,20140311,000000,14.71,14.84,12.55,13.36,1793006,0
+ALTO.US,D,20140312,000000,12.99,14.05,12.8,12.96,1033040,0
+ALTO.US,D,20140313,000000,12.9,13.5,12.85,13.28,825213,0
+ALTO.US,D,20140314,000000,13.36,14.01,13.3,13.81,776731,0
+ALTO.US,D,20140317,000000,13.92,14.6,13.81,14.35,907650,0
+ALTO.US,D,20140318,000000,14.51,15.18,14.4,14.94,1209288,0
+ALTO.US,D,20140319,000000,15,15.49,14.41,14.97,875325,0
+ALTO.US,D,20140320,000000,15.05,16.1,14.78,15.87,1373968,0
+ALTO.US,D,20140321,000000,16,17.93,15.73,17.56,4299581,0
+ALTO.US,D,20140324,000000,17.81,18.2,16.16,17.11,3332154,0
+ALTO.US,D,20140325,000000,17.05,17.365,15.29,15.84,2631686,0
+ALTO.US,D,20140326,000000,16.34,16.38,14.02,14.31,2587000,0
+ALTO.US,D,20140327,000000,14.19,14.737,13.71,14.29,1663491,0
+ALTO.US,D,20140328,000000,14.19,15.94,14.19,15.81,1926175,0
+ALTO.US,D,20140331,000000,15.95,16.61,15.22,15.58,2886766,0
+ALTO.US,D,20140401,000000,15.84,17.98,15.11,17.9,3970143,0
+ALTO.US,D,20140402,000000,18,18.65,16.84,17.25,3523115,0
+ALTO.US,D,20140403,000000,16.81,17.86,15.34,15.76,5302547,0
+ALTO.US,D,20140404,000000,15.7,16.25,14.6,14.91,2817243,0
+ALTO.US,D,20140407,000000,14.94,15.18,13.78,14.15,3058084,0
+ALTO.US,D,20140408,000000,14.14,14.8,13.62,14.68,2088840,0
+ALTO.US,D,20140409,000000,14.53,15.51,14.35,15.47,1778135,0
+ALTO.US,D,20140410,000000,15.2,15.39,14.35,14.68,1844084,0
+ALTO.US,D,20140411,000000,14.31,15.27,13.83,14.15,2270588,0
+ALTO.US,D,20140414,000000,14.35,15,13.86,14.53,1421060,0
+ALTO.US,D,20140415,000000,14.36,14.85,13.55,14.33,2774292,0
+ALTO.US,D,20140416,000000,14.31,14.85,14.07,14.72,1525745,0
+ALTO.US,D,20140417,000000,14.7,15.24,14.42,14.73,1859922,0
+ALTO.US,D,20140421,000000,14.2,15.02,14.03,14.9,1298749,0
+ALTO.US,D,20140422,000000,15.08,16.29,14.69,15.65,2584505,0
+ALTO.US,D,20140423,000000,15.6,16.27,15.41,15.63,1201675,0
+ALTO.US,D,20140424,000000,15.96,16.1,15.35,15.64,990268,0
+ALTO.US,D,20140425,000000,15.58,15.58,14.51,14.63,1874429,0
+ALTO.US,D,20140428,000000,14.86,14.89,13.56,13.89,1806199,0
+ALTO.US,D,20140429,000000,14.02,14.96,13.63,14.72,1748988,0
+ALTO.US,D,20140430,000000,15.21,16.13,15.07,15.6,3671451,0
+ALTO.US,D,20140501,000000,15,15.54,13.35,13.68,3942675,0
+ALTO.US,D,20140502,000000,13.9,14.28,13.69,13.74,1009411,0
+ALTO.US,D,20140505,000000,13.54,13.67,12.27,12.56,2397122,0
+ALTO.US,D,20140506,000000,12.43,12.89,11.22,11.32,2447249,0
+ALTO.US,D,20140507,000000,11.12,11.53,10.73,10.88,2101843,0
+ALTO.US,D,20140508,000000,10.81,11.55,10.56,10.98,1613178,0
+ALTO.US,D,20140509,000000,10.67,11.01,10.43,10.66,874790,0
+ALTO.US,D,20140512,000000,10.87,11.6,10.721,11.43,1028723,0
+ALTO.US,D,20140513,000000,11.49,11.82,11.16,11.59,1363473,0
+ALTO.US,D,20140514,000000,11.41,11.49,10.84,10.99,1274044,0
+ALTO.US,D,20140515,000000,10.82,11.17,10.45,11.07,934075,0
+ALTO.US,D,20140516,000000,11.01,11.65,10.79,11.65,1024961,0
+ALTO.US,D,20140519,000000,11.42,12.61,11.31,12.32,1606324,0
+ALTO.US,D,20140520,000000,12.38,12.38,11.56,11.8,994728,0
+ALTO.US,D,20140521,000000,11.88,12.48,11.701,12.16,848465,0
+ALTO.US,D,20140522,000000,12.27,12.41,11.74,12,712555,0
+ALTO.US,D,20140523,000000,12.06,12.56,12.02,12.52,949753,0
+ALTO.US,D,20140527,000000,12.95,13.34,12.68,13.22,1089556,0
+ALTO.US,D,20140528,000000,13.41,13.59,12.84,13.41,772384,0
+ALTO.US,D,20140529,000000,13.51,13.95,13.5,13.64,720531,0
+ALTO.US,D,20140530,000000,13.63,13.74,12.81,13.03,962631,0
+ALTO.US,D,20140602,000000,13.04,13.47,12.65,13.36,908074,0
+ALTO.US,D,20140603,000000,13.36,13.45,13.03,13.39,593743,0
+ALTO.US,D,20140604,000000,13.25,13.59,12.93,13.4,808392,0
+ALTO.US,D,20140605,000000,13.18,13.74,13.12,13.5,571144,0
+ALTO.US,D,20140606,000000,13.69,13.989,13.51,13.84,502081,0
+ALTO.US,D,20140609,000000,13.75,14.39,13.75,14.14,970961,0
+ALTO.US,D,20140610,000000,14.25,14.337,13.78,13.82,810987,0
+ALTO.US,D,20140611,000000,13.65,14.11,13.38,13.84,706996,0
+ALTO.US,D,20140612,000000,13.78,14.05,13.5,13.84,615592,0
+ALTO.US,D,20140613,000000,13.84,14.02,13.62,13.95,422014,0
+ALTO.US,D,20140616,000000,13.93,14.3,13.72,14.26,762325,0
+ALTO.US,D,20140617,000000,14.25,14.92,14.05,14.73,1192635,0
+ALTO.US,D,20140618,000000,14.67,15.23,14.54,15.21,1286946,0
+ALTO.US,D,20140619,000000,15.25,15.38,14.58,14.59,812192,0
+ALTO.US,D,20140620,000000,14.75,15,14.2,14.96,933560,0
+ALTO.US,D,20140623,000000,15,15.25,14.73,15.16,690407,0
+ALTO.US,D,20140624,000000,15.11,15.41,14.51,14.7,746163,0
+ALTO.US,D,20140625,000000,14.59,14.89,14.24,14.55,658291,0
+ALTO.US,D,20140626,000000,14.51,14.78,14.37,14.69,335937,0
+ALTO.US,D,20140627,000000,14.68,15.03,14.67,14.75,3102268,0
+ALTO.US,D,20140630,000000,14.77,15.37,14.57,15.29,929255,0
+ALTO.US,D,20140701,000000,15.34,15.62,15.08,15.24,728042,0
+ALTO.US,D,20140702,000000,15.26,15.62,15.14,15.56,604400,0
+ALTO.US,D,20140703,000000,15.67,16.08,15.54,15.55,512673,0
+ALTO.US,D,20140707,000000,15.52,15.97,15.35,15.79,784710,0
+ALTO.US,D,20140708,000000,15.76,15.93,15.11,15.65,943394,0
+ALTO.US,D,20140709,000000,15.72,15.99,15.48,15.72,546635,0
+ALTO.US,D,20140710,000000,15.15,15.75,14.41,15.51,806193,0
+ALTO.US,D,20140711,000000,15.33,15.79,15.21,15.68,498004,0
+ALTO.US,D,20140714,000000,15.97,17.35,15.85,16.98,2558213,0
+ALTO.US,D,20140715,000000,17.06,17.85,16.79,17.13,1750606,0
+ALTO.US,D,20140716,000000,17.39,17.64,17.163,17.59,849941,0
+ALTO.US,D,20140717,000000,17.37,18.2,17.37,17.6,1305567,0
+ALTO.US,D,20140718,000000,17.36,18.08,17.36,17.79,708163,0
+ALTO.US,D,20140721,000000,17.79,18.73,17.65,18.13,1636831,0
+ALTO.US,D,20140722,000000,18.3,18.86,18.19,18.5,1287763,0
+ALTO.US,D,20140723,000000,18.53,19.01,18.23,18.56,882298,0
+ALTO.US,D,20140724,000000,18.5,18.88,18.31,18.4,534243,0
+ALTO.US,D,20140725,000000,18.27,18.37,17.95,18.03,814047,0
+ALTO.US,D,20140728,000000,18.1,18.16,17.36,17.96,992131,0
+ALTO.US,D,20140729,000000,18,18.55,17.87,18.52,939159,0
+ALTO.US,D,20140730,000000,18.11,19.1,18.1,18.81,1568544,0
+ALTO.US,D,20140731,000000,17.82,18.23,17.17,17.84,1600097,0
+ALTO.US,D,20140801,000000,17.79,19.3,17.59,19.14,1592958,0
+ALTO.US,D,20140804,000000,19.34,19.83,19.15,19.58,1582669,0
+ALTO.US,D,20140805,000000,19.58,19.88,18.99,19.1,990277,0
+ALTO.US,D,20140806,000000,18.94,19.59,18.78,18.85,985950,0
+ALTO.US,D,20140807,000000,19.25,19.45,18.65,18.85,812465,0
+ALTO.US,D,20140808,000000,18.83,19.12,18.6,18.81,465645,0
+ALTO.US,D,20140811,000000,19.05,19.78,19,19.41,1332208,0
+ALTO.US,D,20140812,000000,19.55,19.74,19.12,19.38,735341,0
+ALTO.US,D,20140813,000000,19.42,20.15,19.4,20.08,1361793,0
+ALTO.US,D,20140814,000000,20.16,20.9,20.1,20.81,1500796,0
+ALTO.US,D,20140815,000000,21,21.23,20.22,20.38,1637916,0
+ALTO.US,D,20140818,000000,20.86,21.42,20.58,21.3,1163972,0
+ALTO.US,D,20140819,000000,21.43,22.02,21.4,21.59,1029597,0
+ALTO.US,D,20140820,000000,21.61,21.7,21.06,21.43,689374,0
+ALTO.US,D,20140821,000000,21.45,21.6,20.3,21.19,1053856,0
+ALTO.US,D,20140822,000000,21.14,21.58,20.35,21.16,1059775,0
+ALTO.US,D,20140825,000000,21.17,21.5,20.8,21.15,858783,0
+ALTO.US,D,20140826,000000,21.08,21.6,21.04,21.41,733470,0
+ALTO.US,D,20140827,000000,21.68,22.74,21.63,22.47,2427606,0
+ALTO.US,D,20140828,000000,22.42,23.11,22.01,22.47,1285372,0
+ALTO.US,D,20140829,000000,22.7,23.15,22.24,23.11,1387082,0
+ALTO.US,D,20140902,000000,23.76,23.969,23.25,23.52,1992114,0
+ALTO.US,D,20140903,000000,23.84,23.89,22.56,23.15,1411171,0
+ALTO.US,D,20140904,000000,23.2,23.48,22.69,22.8,820322,0
+ALTO.US,D,20140905,000000,22.8,23,22.25,22.83,908576,0
+ALTO.US,D,20140908,000000,22.87,23.38,22.55,23.1,1122062,0
+ALTO.US,D,20140909,000000,23.1,23.38,22.71,22.86,766877,0
+ALTO.US,D,20140910,000000,22.79,23.23,22.52,23.01,1120688,0
+ALTO.US,D,20140911,000000,22.88,22.98,19.65,21.31,4770646,0
+ALTO.US,D,20140912,000000,21.53,21.75,20,20.01,1838635,0
+ALTO.US,D,20140915,000000,19.7,20,18.28,18.36,2612613,0
+ALTO.US,D,20140916,000000,18.35,19.45,18.15,18.72,1945532,0
+ALTO.US,D,20140917,000000,18.5,19.06,16.75,16.83,3081682,0
+ALTO.US,D,20140918,000000,16.89,17.35,16.4,16.61,1991243,0
+ALTO.US,D,20140919,000000,16.69,16.79,15.64,15.97,3652583,0
+ALTO.US,D,20140922,000000,15.97,16.88,15.58,15.65,1945870,0
+ALTO.US,D,20140923,000000,15.62,16.19,15.33,15.63,1384339,0
+ALTO.US,D,20140924,000000,15.56,16,15.03,15.68,1418845,0
+ALTO.US,D,20140925,000000,15.5,15.81,14.95,15.05,1129042,0
+ALTO.US,D,20140926,000000,15.21,15.83,15.2,15.66,1099905,0
+ALTO.US,D,20140929,000000,15.16,15.5,14.68,14.91,1397732,0
+ALTO.US,D,20140930,000000,14.64,15.08,13.75,13.96,2107061,0
+ALTO.US,D,20141001,000000,13.99,14.32,13.39,13.47,1935021,0
+ALTO.US,D,20141002,000000,13.37,13.73,12.12,12.62,3204690,0
+ALTO.US,D,20141003,000000,12.85,13.45,12.43,13.25,1774700,0
+ALTO.US,D,20141006,000000,13.35,13.5,11.83,11.89,1983234,0
+ALTO.US,D,20141007,000000,11.74,12.07,11.33,11.435,1805526,0
+ALTO.US,D,20141008,000000,11.42,12.32,10.85,12.23,2454009,0
+ALTO.US,D,20141009,000000,12.23,12.23,11.5,11.65,2282068,0
+ALTO.US,D,20141010,000000,11.65,11.96,10.725,10.87,1681889,0
+ALTO.US,D,20141013,000000,10.88,11.25,10.175,10.26,2094098,0
+ALTO.US,D,20141014,000000,10.58,10.71,9.69,9.86,1986515,0
+ALTO.US,D,20141015,000000,9.63,10.7,9.1,10.48,2740131,0
+ALTO.US,D,20141016,000000,10.15,11.88,10,11.62,2706733,0
+ALTO.US,D,20141017,000000,11.85,12.97,11.085,11.11,2852671,0
+ALTO.US,D,20141020,000000,11.11,12.11,11.05,11.55,1398605,0
+ALTO.US,D,20141021,000000,11.71,12.1,11.37,11.55,1455006,0
+ALTO.US,D,20141022,000000,11.66,12.98,11.417,12.33,2514859,0
+ALTO.US,D,20141023,000000,12.65,13.25,12.13,12.26,1766072,0
+ALTO.US,D,20141024,000000,12.19,12.349,11.45,11.73,1604375,0
+ALTO.US,D,20141027,000000,11.54,11.64,10.76,11.26,1284367,0
+ALTO.US,D,20141028,000000,11.4,12.2,11.3,12.16,1387496,0
+ALTO.US,D,20141029,000000,12.48,13.21,12.14,12.78,3057989,0
+ALTO.US,D,20141030,000000,12.15,12.99,10.41,12.7,4482498,0
+ALTO.US,D,20141031,000000,12.98,14.24,12.36,14.11,2345438,0
+ALTO.US,D,20141103,000000,14.2,14.77,13.46,13.81,2133886,0
+ALTO.US,D,20141104,000000,13.61,14.15,12.92,13.14,1693688,0
+ALTO.US,D,20141105,000000,13.3,14.34,13.29,13.95,1369428,0
+ALTO.US,D,20141106,000000,13.76,14.59,13.7,14.44,1437749,0
+ALTO.US,D,20141107,000000,14.41,14.98,14.245,14.84,1621530,0
+ALTO.US,D,20141110,000000,14.91,15.186,14.06,14.17,1275222,0
+ALTO.US,D,20141111,000000,14.17,14.33,13.77,14.22,1166370,0
+ALTO.US,D,20141112,000000,14.09,14.49,13.84,14.23,857225,0
+ALTO.US,D,20141113,000000,14.24,14.364,13.15,13.51,1488106,0
+ALTO.US,D,20141114,000000,13.53,13.96,13.29,13.65,1404077,0
+ALTO.US,D,20141117,000000,13.65,14.84,13.31,14.62,1855863,0
+ALTO.US,D,20141118,000000,14.62,15.57,14.62,15.13,1806092,0
+ALTO.US,D,20141119,000000,15.16,15.43,14.4,14.58,1287318,0
+ALTO.US,D,20141120,000000,14.32,14.73,13.8,14.18,1726286,0
+ALTO.US,D,20141121,000000,14.45,14.85,13.54,13.92,2297546,0
+ALTO.US,D,20141124,000000,13.85,14.27,13.62,14.11,819821,0
+ALTO.US,D,20141125,000000,14.11,14.509,13.75,13.9,985222,0
+ALTO.US,D,20141126,000000,13.85,14.04,13.33,13.37,939522,0
+ALTO.US,D,20141128,000000,13.04,13.16,11.3,11.63,1970122,0
+ALTO.US,D,20141201,000000,11.63,11.95,11.32,11.92,2060237,0
+ALTO.US,D,20141202,000000,11.89,12.49,11.83,11.99,1326752,0
+ALTO.US,D,20141203,000000,12.02,12.99,11.79,12.75,1688342,0
+ALTO.US,D,20141204,000000,12.77,12.93,12.21,12.37,1068133,0
+ALTO.US,D,20141205,000000,12.39,12.62,12.1,12.33,936172,0
+ALTO.US,D,20141208,000000,12.23,12.44,10.79,11.05,1801069,0
+ALTO.US,D,20141209,000000,10.75,11.7,10.55,11.62,1426032,0
+ALTO.US,D,20141210,000000,11.5,11.5,10.5,10.59,1762770,0
+ALTO.US,D,20141211,000000,10.59,11.13,10.5,10.64,1478076,0
+ALTO.US,D,20141212,000000,10.56,10.69,10.04,10.17,1328294,0
+ALTO.US,D,20141215,000000,10.5,10.61,9.28,9.41,1726249,0
+ALTO.US,D,20141216,000000,9.29,10.32,9.12,9.69,2317930,0
+ALTO.US,D,20141217,000000,9.62,10.98,9.62,10.66,1422423,0
+ALTO.US,D,20141218,000000,10.98,11.2,10.07,10.36,1267150,0
+ALTO.US,D,20141219,000000,10.55,11.09,10.45,10.88,2264444,0
+ALTO.US,D,20141222,000000,10.92,11.27,10.68,10.91,776105,0
+ALTO.US,D,20141223,000000,10.97,11.167,10.66,10.78,535255,0
+ALTO.US,D,20141224,000000,10.79,11.24,10.76,11.15,351291,0
+ALTO.US,D,20141226,000000,11.09,11.42,11.04,11.13,355043,0
+ALTO.US,D,20141229,000000,11.12,11.747,10.99,11.23,667052,0
+ALTO.US,D,20141230,000000,11.14,11.4,10.69,10.71,619851,0
+ALTO.US,D,20141231,000000,11.34,11.34,10.1,10.33,1848020,0
+ALTO.US,D,20150102,000000,10.66,10.99,10.33,10.94,959644,0
+ALTO.US,D,20150105,000000,11.39,11.39,9.99,10.1,1494294,0
+ALTO.US,D,20150106,000000,10.12,10.16,8.601,8.72,2395277,0
+ALTO.US,D,20150107,000000,9.03,9.26,8.855,9.1,1328444,0
+ALTO.US,D,20150108,000000,9.18,9.25,8.83,9,1455730,0
+ALTO.US,D,20150109,000000,9.01,9.62,8.98,9.47,1065072,0
+ALTO.US,D,20150112,000000,9.41,9.55,8.03,8.43,2334572,0
+ALTO.US,D,20150113,000000,8.45,9,8.22,8.61,1109471,0
+ALTO.US,D,20150114,000000,8.6,8.71,7.58,7.89,1852758,0
+ALTO.US,D,20150115,000000,8.01,8.18,7.53,7.58,1113987,0
+ALTO.US,D,20150116,000000,7.6,8.185,7.5101,8.12,1522363,0
+ALTO.US,D,20150120,000000,8.02,8.29,7.78,8.25,1647792,0
+ALTO.US,D,20150121,000000,8.29,8.6065,8.01,8.15,1098737,0
+ALTO.US,D,20150122,000000,8.17,8.99,8.06,8.9,1902351,0
+ALTO.US,D,20150123,000000,8.85,9.19,8.64,8.98,1006904,0
+ALTO.US,D,20150126,000000,8.92,9.38,8.67,9.34,944799,0
+ALTO.US,D,20150127,000000,9.33,9.38,8.9,9.26,621465,0
+ALTO.US,D,20150128,000000,9.22,9.36,8.9401,8.97,867913,0
+ALTO.US,D,20150129,000000,8.92,9.11,8.32,8.65,1002945,0
+ALTO.US,D,20150130,000000,8.57,8.87,8.39,8.59,799588,0
+ALTO.US,D,20150202,000000,8.68,9.2,8.56,9.09,1088542,0
+ALTO.US,D,20150203,000000,9.18,9.65,9.16,9.49,1251413,0
+ALTO.US,D,20150204,000000,9.36,9.55,8.78,8.97,1295287,0
+ALTO.US,D,20150205,000000,9.08,9.92,9.08,9.74,1379632,0
+ALTO.US,D,20150206,000000,9.81,10.22,9.65,9.81,865248,0
+ALTO.US,D,20150209,000000,9.86,10.24,9.8,9.83,683888,0
+ALTO.US,D,20150210,000000,9.9,10,9.18,9.42,1156857,0
+ALTO.US,D,20150211,000000,9.3,9.79,9.07,9.43,815937,0
+ALTO.US,D,20150212,000000,9.59,9.89,9.456,9.67,611632,0
+ALTO.US,D,20150213,000000,9.76,9.91,9.59,9.82,543104,0
+ALTO.US,D,20150217,000000,9.95,9.95,9.4699,9.79,735930,0
+ALTO.US,D,20150218,000000,9.69,9.84,9.35,9.44,816651,0
+ALTO.US,D,20150219,000000,9.25,10.24,9.2107,9.99,1118132,0
+ALTO.US,D,20150220,000000,9.92,10.11,9.6,9.73,686389,0
+ALTO.US,D,20150223,000000,9.64,9.91,9.2,9.29,920391,0
+ALTO.US,D,20150224,000000,9.39,9.39,8.95,9.14,900561,0
+ALTO.US,D,20150225,000000,9,9.23,8.69,8.77,1151745,0
+ALTO.US,D,20150226,000000,8.85,9.04,8.67,8.94,825675,0
+ALTO.US,D,20150227,000000,8.99,9.33,8.88,9.18,631266,0
+ALTO.US,D,20150302,000000,9.18,9.4,9.09,9.4,730500,0
+ALTO.US,D,20150303,000000,9.1,9.53,8.92,9.16,855600,0
+ALTO.US,D,20150304,000000,9.12,9.41,9.01,9.33,1414300,0
+ALTO.US,D,20150305,000000,10.45,12.16,10.33,11.75,9990100,0
+ALTO.US,D,20150306,000000,11.8,12.05,10.9,11.33,3163400,0
+ALTO.US,D,20150309,000000,11.43,11.65,10.95,11.25,1391300,0
+ALTO.US,D,20150310,000000,10.96,11,10.32,10.4,1341200,0
+ALTO.US,D,20150311,000000,10.44,10.91,10.26,10.7,917700,0
+ALTO.US,D,20150312,000000,10.76,10.84,10.02,10.05,999000,0
+ALTO.US,D,20150313,000000,9.94,10.3,9.72,10.29,1045800,0
+ALTO.US,D,20150316,000000,10.26,10.56,9.92,10.45,1400000,0
+ALTO.US,D,20150317,000000,10.44,10.65,10.13,10.2,698300,0
+ALTO.US,D,20150318,000000,10.09,10.75,10.07,10.56,690900,0
+ALTO.US,D,20150319,000000,10.4,10.79,10.3,10.5,479400,0
+ALTO.US,D,20150320,000000,10.52,11.07,10.47,10.77,961700,0
+ALTO.US,D,20150323,000000,10.74,11.08,10.73,10.84,675800,0
+ALTO.US,D,20150324,000000,10.9,10.98,10.55,10.78,415800,0
+ALTO.US,D,20150325,000000,10.81,10.96,10.6,10.61,459500,0
+ALTO.US,D,20150326,000000,10.7,11.12,10.41,10.56,787100,0
+ALTO.US,D,20150327,000000,10.54,10.56,10.11,10.34,651300,0
+ALTO.US,D,20150330,000000,10.42,10.72,10.31,10.65,581000,0
+ALTO.US,D,20150331,000000,10.59,10.94,10.36,10.79,761477,0
+ALTO.US,D,20150401,000000,10.78,11.32,10.65,11.15,830400,0
+ALTO.US,D,20150402,000000,11.17,11.43,10.75,10.95,852100,0
+ALTO.US,D,20150406,000000,10.91,11.5,10.83,11.43,886700,0
+ALTO.US,D,20150407,000000,11.42,11.87,11.24,11.54,1131881,0
+ALTO.US,D,20150408,000000,11.6,11.74,11.4,11.51,739000,0
+ALTO.US,D,20150409,000000,11.51,11.63,11.22,11.45,792314,0
+ALTO.US,D,20150410,000000,11.47,11.95,11.47,11.74,572400,0
+ALTO.US,D,20150413,000000,11.81,11.93,11.44,11.52,708500,0
+ALTO.US,D,20150414,000000,11.68,11.72,10.9,11.31,866700,0
+ALTO.US,D,20150415,000000,11.36,12.12,11.18,11.78,1419382,0
+ALTO.US,D,20150416,000000,11.76,12.64,11.62,12.23,1317236,0
+ALTO.US,D,20150417,000000,12.11,12.27,11.8,12.12,1201000,0
+ALTO.US,D,20150420,000000,12.21,12.62,12.05,12.39,1166307,0
+ALTO.US,D,20150421,000000,12.42,12.68,12.15,12.55,1162362,0
+ALTO.US,D,20150422,000000,12.55,12.55,12,12.25,1183229,0
+ALTO.US,D,20150423,000000,12.24,12.49,11.8,12.44,957300,0
+ALTO.US,D,20150424,000000,12.3,12.39,11.62,12.03,1228519,0
+ALTO.US,D,20150427,000000,12.13,12.35,11.8,11.86,867500,0
+ALTO.US,D,20150428,000000,11.8,12.26,11.63,11.97,882285,0
+ALTO.US,D,20150429,000000,11.65,12.55,11.52,12.13,1001800,0
+ALTO.US,D,20150430,000000,12.04,12.18,11.78,11.96,645700,0
+ALTO.US,D,20150501,000000,12,12.3,11.88,12.23,554000,0
+ALTO.US,D,20150504,000000,12.46,12.53,12.13,12.15,640500,0
+ALTO.US,D,20150505,000000,12.17,12.44,11.81,11.9,608800,0
+ALTO.US,D,20150506,000000,12.03,12.2,11.68,12.03,673024,0
+ALTO.US,D,20150507,000000,12,12.04,11.55,11.97,849690,0
+ALTO.US,D,20150508,000000,12.07,12.29,11.75,12.07,895800,0
+ALTO.US,D,20150511,000000,12.06,12.24,11.72,11.83,1535100,0
+ALTO.US,D,20150512,000000,11.16,12.4,10.87,12.15,2965345,0
+ALTO.US,D,20150513,000000,12.3,13.7,12.2,13.4,3130248,0
+ALTO.US,D,20150514,000000,13.37,13.37,12.74,12.93,1385700,0
+ALTO.US,D,20150515,000000,12.87,13.1,12.667,12.94,825544,0
+ALTO.US,D,20150518,000000,12.85,13.15,12.67,12.84,769342,0
+ALTO.US,D,20150519,000000,12.75,12.91,12.3,12.62,1061673,0
+ALTO.US,D,20150520,000000,12.62,12.7,12.02,12.03,1006952,0
+ALTO.US,D,20150521,000000,12.05,12.46,11.88,12.05,949100,0
+ALTO.US,D,20150522,000000,12.07,12.1,11.75,12.07,623100,0
+ALTO.US,D,20150526,000000,11.91,12.02,11.48,11.78,614050,0
+ALTO.US,D,20150527,000000,11.76,12.03,11.62,12.01,896200,0
+ALTO.US,D,20150528,000000,12.02,12.13,11.62,11.77,676967,0
+ALTO.US,D,20150529,000000,11.8,12.54,11.36,11.51,2173500,0
+ALTO.US,D,20150601,000000,11.6,11.79,11,11.02,1244511,0
+ALTO.US,D,20150602,000000,11.01,11.15,10.55,10.98,1089701,0
+ALTO.US,D,20150603,000000,11.01,11.15,10.6,10.63,707600,0
+ALTO.US,D,20150604,000000,10.57,10.62,10.36,10.55,599100,0
+ALTO.US,D,20150605,000000,10.52,11.17,10.46,11.01,752300,0
+ALTO.US,D,20150608,000000,10.99,11.12,10.62,10.76,518200,0
+ALTO.US,D,20150609,000000,10.81,10.91,10.64,10.77,353467,0
+ALTO.US,D,20150610,000000,10.8,11.07,10.73,10.76,666576,0
+ALTO.US,D,20150611,000000,10.81,11.19,10.77,10.87,718694,0
+ALTO.US,D,20150612,000000,10.9,11.11,10.84,10.94,402900,0
+ALTO.US,D,20150615,000000,10.85,10.97,10.74,10.84,521000,0
+ALTO.US,D,20150616,000000,10.89,11,10.72,10.85,513600,0
+ALTO.US,D,20150617,000000,10.9,11.25,10.65,10.85,690700,0
+ALTO.US,D,20150618,000000,10.91,11,10.5,10.58,613800,0
+ALTO.US,D,20150619,000000,10.53,10.85,10.53,10.75,529700,0
+ALTO.US,D,20150622,000000,10.72,10.83,10.27,10.3,758500,0
+ALTO.US,D,20150623,000000,10.35,10.5,9.93,10.38,1210565,0
+ALTO.US,D,20150624,000000,10.33,10.35,10.05,10.06,469300,0
+ALTO.US,D,20150625,000000,10.1,10.4,10.08,10.17,616300,0
+ALTO.US,D,20150626,000000,10.19,10.53,10.15,10.26,845700,0
+ALTO.US,D,20150629,000000,10.15,10.25,9.9,9.93,662300,0
+ALTO.US,D,20150630,000000,10.03,10.36,9.97,10.32,817244,0
+ALTO.US,D,20150701,000000,10.37,10.45,9.83,9.83,877900,0
+ALTO.US,D,20150702,000000,10.11,10.19,9.88,10.06,546600,0
+ALTO.US,D,20150706,000000,9.84,10.04,9.62,9.73,638800,0
+ALTO.US,D,20150707,000000,9.71,9.97,9.45,9.79,838600,0
+ALTO.US,D,20150708,000000,9.75,9.91,9.21,9.29,948100,0
+ALTO.US,D,20150709,000000,9.46,9.9,9.43,9.72,937500,0
+ALTO.US,D,20150710,000000,9.85,9.85,9.33,9.35,862300,0
+ALTO.US,D,20150713,000000,9.52,9.62,9.32,9.48,607300,0
+ALTO.US,D,20150714,000000,9.51,9.83,9.44,9.75,683655,0
+ALTO.US,D,20150715,000000,9.66,9.79,9.32,9.42,568798,0
+ALTO.US,D,20150716,000000,9.51,9.61,9.19,9.2,604100,0
+ALTO.US,D,20150717,000000,9.19,9.37,8.98,9,890100,0
+ALTO.US,D,20150720,000000,9,9.07,8.68,8.92,1016900,0
+ALTO.US,D,20150721,000000,8.91,9.16,8.57,8.64,921600,0
+ALTO.US,D,20150722,000000,8.61,8.61,7.74,7.8,1555600,0
+ALTO.US,D,20150723,000000,7.8,8.12,7.55,7.69,2181400,0
+ALTO.US,D,20150724,000000,7.76,7.81,7.11,7.33,1795500,0
+ALTO.US,D,20150727,000000,7.09,8.1,7.05,7.56,1543800,0
+ALTO.US,D,20150728,000000,7.58,7.8,7.26,7.53,833400,0
+ALTO.US,D,20150729,000000,7.56,8.01,7.42,7.98,1063700,0
+ALTO.US,D,20150730,000000,7.83,8.26,7.73,7.93,1243800,0
+ALTO.US,D,20150731,000000,7.85,7.87,7.32,7.38,1516500,0
+ALTO.US,D,20150803,000000,7.34,7.51,7.05,7.26,1021793,0
+ALTO.US,D,20150804,000000,7.19,7.52,7.17,7.51,738200,0
+ALTO.US,D,20150805,000000,7.59,7.76,7.36,7.45,1071900,0
+ALTO.US,D,20150806,000000,7.42,7.85,7.26,7.72,773698,0
+ALTO.US,D,20150807,000000,7.74,7.94,7.25,7.29,676100,0
+ALTO.US,D,20150810,000000,7.4,7.94,7.36,7.89,856000,0
+ALTO.US,D,20150811,000000,7.68,7.79,7.41,7.69,907555,0
+ALTO.US,D,20150812,000000,7.59,7.94,7.5,7.84,867700,0
+ALTO.US,D,20150813,000000,7.81,7.92,7.61,7.76,654800,0
+ALTO.US,D,20150814,000000,7.76,7.95,7.65,7.74,611800,0
+ALTO.US,D,20150817,000000,7.73,7.75,7.52,7.68,561500,0
+ALTO.US,D,20150818,000000,7.67,7.68,7.43,7.64,734200,0
+ALTO.US,D,20150819,000000,7.6,7.69,7.36,7.54,635600,0
+ALTO.US,D,20150820,000000,7.46,7.58,7.01,7.03,701200,0
+ALTO.US,D,20150821,000000,6.89,7.14,6.81,6.95,1075200,0
+ALTO.US,D,20150824,000000,6.58,7.12,6.25,6.57,907001,0
+ALTO.US,D,20150825,000000,6.83,6.99,6.25,6.31,808300,0
+ALTO.US,D,20150826,000000,6.45,6.45,6.11,6.22,870400,0
+ALTO.US,D,20150827,000000,6.34,7.11,6.26,6.95,975300,0
+ALTO.US,D,20150828,000000,6.95,7.33,6.88,7.12,694100,0
+ALTO.US,D,20150831,000000,7.06,7.18,6.74,7.08,741400,0
+ALTO.US,D,20150901,000000,6.93,7.13,6.5,6.55,1080700,0
+ALTO.US,D,20150902,000000,6.6,6.75,6.42,6.56,1451400,0
+ALTO.US,D,20150903,000000,6.62,6.85,6.53,6.61,1184700,0
+ALTO.US,D,20150904,000000,6.49,6.62,6.39,6.46,1066600,0
+ALTO.US,D,20150908,000000,6.55,6.96,6.48,6.91,979200,0
+ALTO.US,D,20150909,000000,6.92,7.42,6.91,7.23,1541100,0
+ALTO.US,D,20150910,000000,7.25,7.37,6.9788,7.19,1371898,0
+ALTO.US,D,20150911,000000,7.12,7.2,6.83,6.86,791200,0
+ALTO.US,D,20150914,000000,6.87,6.91,6.49,6.5,757400,0
+ALTO.US,D,20150915,000000,6.51,7,6.51,6.86,731400,0
+ALTO.US,D,20150916,000000,6.88,7.09,6.83,7.01,595100,0
+ALTO.US,D,20150917,000000,6.96,7.23,6.86,6.96,751332,0
+ALTO.US,D,20150918,000000,6.83,6.89,6.67,6.88,1213400,0
+ALTO.US,D,20150921,000000,6.87,7.27,6.84,7.03,796400,0
+ALTO.US,D,20150922,000000,6.91,7.09,6.82,7.04,555600,0
+ALTO.US,D,20150923,000000,7.08,7.2,6.88,6.91,669868,0
+ALTO.US,D,20150924,000000,6.83,6.91,6.68,6.84,506334,0
+ALTO.US,D,20150925,000000,6.9,6.98,6.63,6.77,661900,0
+ALTO.US,D,20150928,000000,6.68,6.72,6.18,6.34,855997,0
+ALTO.US,D,20150929,000000,6.41,6.47,6.2,6.23,564000,0
+ALTO.US,D,20150930,000000,6.26,6.51,6.26,6.49,547100,0
+ALTO.US,D,20151001,000000,6.56,6.68,6.22,6.34,463900,0
+ALTO.US,D,20151002,000000,6.25,6.73,6.25,6.69,605100,0
+ALTO.US,D,20151005,000000,6.75,6.98,6.74,6.93,559442,0
+ALTO.US,D,20151006,000000,6.95,7.17,6.88,7.01,839500,0
+ALTO.US,D,20151007,000000,7.15,7.64,7.1,7.32,1440582,0
+ALTO.US,D,20151008,000000,7.18,7.28,6.96,7.14,912000,0
+ALTO.US,D,20151009,000000,7.14,7.23,6.91,7.05,675000,0
+ALTO.US,D,20151012,000000,7.02,7.05,6.63,6.73,843000,0
+ALTO.US,D,20151013,000000,6.72,6.73,6.28,6.3,1036300,0
+ALTO.US,D,20151014,000000,6.32,6.59,6.27,6.42,637300,0
+ALTO.US,D,20151015,000000,6.35,6.61,6.23,6.6,584600,0
+ALTO.US,D,20151016,000000,6.64,6.64,6.32,6.45,497100,0
+ALTO.US,D,20151019,000000,6.32,6.59,6.3,6.42,417275,0
+ALTO.US,D,20151020,000000,6.38,6.67,6.36,6.58,501569,0
+ALTO.US,D,20151021,000000,6.57,6.64,6.24,6.32,636200,0
+ALTO.US,D,20151022,000000,6.34,6.47,5.92,6,1002600,0
+ALTO.US,D,20151023,000000,5.97,6.13,5.66,6.11,1225200,0
+ALTO.US,D,20151026,000000,6.09,6.1,5.62,5.68,660800,0
+ALTO.US,D,20151027,000000,5.62,5.78,5.45,5.61,764200,0
+ALTO.US,D,20151028,000000,5.65,6.1,5.61,5.95,903200,0
+ALTO.US,D,20151029,000000,5.8,6.1,5.76,5.82,627500,0
+ALTO.US,D,20151030,000000,5.89,6.12,5.78,6.01,596200,0
+ALTO.US,D,20151102,000000,5.93,6.24,5.86,6.12,876145,0
+ALTO.US,D,20151103,000000,6.2,6.51,6.075,6.47,1023500,0
+ALTO.US,D,20151104,000000,6.47,6.63,5.83,5.96,1244715,0
+ALTO.US,D,20151105,000000,5.43,6.03,5.34,5.8,1426900,0
+ALTO.US,D,20151106,000000,5.51,5.69,5.21,5.26,1717700,0
+ALTO.US,D,20151109,000000,5.23,5.25,4.81,4.91,1675765,0
+ALTO.US,D,20151110,000000,4.89,4.89,4.47,4.51,1753900,0
+ALTO.US,D,20151111,000000,4.51,4.52,4.21,4.25,1326800,0
+ALTO.US,D,20151112,000000,4.63,4.91,4.27,4.89,1961000,0
+ALTO.US,D,20151113,000000,4.93,4.96,4.41,4.46,1618600,0
+ALTO.US,D,20151116,000000,4.41,4.59,4.16,4.24,1480100,0
+ALTO.US,D,20151117,000000,4.32,4.37,3.92,3.93,1382200,0
+ALTO.US,D,20151118,000000,3.93,4.24,3.84,4.15,1579700,0
+ALTO.US,D,20151119,000000,4.29,4.31,3.87,3.93,1067500,0
+ALTO.US,D,20151120,000000,3.96,4.02,3.85,3.86,910500,0
+ALTO.US,D,20151123,000000,3.81,3.96,3.74,3.83,828400,0
+ALTO.US,D,20151124,000000,3.83,4.05,3.83,4.03,1401400,0
+ALTO.US,D,20151125,000000,4.17,4.43,4.09,4.3,1130800,0
+ALTO.US,D,20151127,000000,4.29,4.32,4.05,4.12,469200,0
+ALTO.US,D,20151130,000000,4.15,5.12,4.13,4.99,2789300,0
+ALTO.US,D,20151201,000000,5.05,5.18,4.62,4.9,2464502,0
+ALTO.US,D,20151202,000000,4.81,5.01,4.61,4.74,1174625,0
+ALTO.US,D,20151203,000000,4.83,4.87,4.5,4.59,857308,0
+ALTO.US,D,20151204,000000,4.55,4.72,4.51,4.59,535100,0
+ALTO.US,D,20151207,000000,4.54,4.54,4.12,4.2,1360800,0
+ALTO.US,D,20151208,000000,4.11,4.3,4.02,4.21,464279,0
+ALTO.US,D,20151209,000000,4.28,4.71,4.24,4.31,1179000,0
+ALTO.US,D,20151210,000000,4.29,4.55,4.22,4.52,867300,0
+ALTO.US,D,20151211,000000,4.46,4.48,4.13,4.15,1019700,0
+ALTO.US,D,20151214,000000,4.1,4.15,3.96,4.13,1006644,0
+ALTO.US,D,20151215,000000,4.21,4.37,4.08,4.24,961200,0
+ALTO.US,D,20151216,000000,4.21,4.61,4.17,4.47,907600,0
+ALTO.US,D,20151217,000000,4.5,4.58,4.24,4.44,687700,0
+ALTO.US,D,20151218,000000,4.45,4.53,4.2,4.31,821800,0
+ALTO.US,D,20151221,000000,4.35,4.63,4.18,4.5,894800,0
+ALTO.US,D,20151222,000000,4.51,4.63,4.32,4.54,577247,0
+ALTO.US,D,20151223,000000,4.61,4.87,4.59,4.81,747600,0
+ALTO.US,D,20151224,000000,4.83,4.86,4.7,4.78,258635,0
+ALTO.US,D,20151228,000000,4.67,4.76,4.52,4.59,621416,0
+ALTO.US,D,20151229,000000,4.63,4.73,4.54,4.64,366728,0
+ALTO.US,D,20151230,000000,4.56,4.72,4.53,4.59,284132,0
+ALTO.US,D,20151231,000000,4.56,4.82,4.5,4.78,532695,0
+ALTO.US,D,20160104,000000,4.7,4.9,4.61,4.85,691910,0
+ALTO.US,D,20160105,000000,4.87,4.92,4.52,4.52,549638,0
+ALTO.US,D,20160106,000000,4.41,4.46,4.28,4.29,496160,0
+ALTO.US,D,20160107,000000,4.17,4.24,3.9,3.91,818606,0
+ALTO.US,D,20160108,000000,3.91,4.04,3.81,3.81,629927,0
+ALTO.US,D,20160111,000000,3.8,3.92,3.18,3.36,1238389,0
+ALTO.US,D,20160112,000000,3.39,3.435,3.03,3.19,1100859,0
+ALTO.US,D,20160113,000000,3.21,3.45,3.105,3.26,1243444,0
+ALTO.US,D,20160114,000000,3.25,3.55,3.145,3.34,2312880,0
+ALTO.US,D,20160115,000000,3.23,3.52,3.1125,3.44,944682,0
+ALTO.US,D,20160119,000000,3.48,3.5,2.93,3.11,1353400,0
+ALTO.US,D,20160120,000000,2.94,2.94,2.41,2.8,2091711,0
+ALTO.US,D,20160121,000000,2.82,3.025,2.75,2.95,932477,0
+ALTO.US,D,20160122,000000,3.04,3.2,2.905,3.15,985832,0
+ALTO.US,D,20160125,000000,3.15,3.18,2.91,2.95,655151,0
+ALTO.US,D,20160126,000000,3.01,3.12,2.965,3.09,808825,0
+ALTO.US,D,20160127,000000,3.04,3.23,3.015,3.09,659764,0
+ALTO.US,D,20160128,000000,3.2,3.31,3.075,3.11,606763,0
+ALTO.US,D,20160129,000000,3.09,3.54,3.09,3.49,873475,0
+ALTO.US,D,20160201,000000,3.41,3.49,3.26,3.38,778555,0
+ALTO.US,D,20160202,000000,3.28,3.31,3.14,3.21,1528342,0
+ALTO.US,D,20160203,000000,3.31,3.43,3.08,3.4,456972,0
+ALTO.US,D,20160204,000000,3.37,3.6899,3.37,3.64,454954,0
+ALTO.US,D,20160205,000000,3.56,3.76,3.49,3.54,534854,0
+ALTO.US,D,20160208,000000,3.44,3.47,3.265,3.36,523522,0
+ALTO.US,D,20160209,000000,3.27,3.305,3.075,3.15,393924,0
+ALTO.US,D,20160210,000000,3.12,3.32,3.06,3.14,496497,0
+ALTO.US,D,20160211,000000,3.08,3.27,2.87,3.24,867091,0
+ALTO.US,D,20160212,000000,3.32,3.445,3.15,3.22,760922,0
+ALTO.US,D,20160216,000000,3.25,3.5,3.18,3.48,467185,0
+ALTO.US,D,20160217,000000,3.53,3.705,3.505,3.68,548076,0
+ALTO.US,D,20160218,000000,3.71,3.75,3.37,3.39,432215,0
+ALTO.US,D,20160219,000000,3.33,3.39,3.239,3.37,256410,0
+ALTO.US,D,20160222,000000,3.43,3.59,3.3707,3.57,348256,0
+ALTO.US,D,20160223,000000,3.56,3.56,3.335,3.46,311945,0
+ALTO.US,D,20160224,000000,3.35,3.7,3.26,3.69,402980,0
+ALTO.US,D,20160225,000000,3.62,3.69,3.355,3.42,383299,0
+ALTO.US,D,20160226,000000,3.5,3.85,3.47,3.8,717894,0
+ALTO.US,D,20160229,000000,3.83,4.12,3.8,3.94,840801,0
+ALTO.US,D,20160301,000000,4.04,4.27,3.94,4.06,978643,0
+ALTO.US,D,20160302,000000,4.16,4.28,3.93,4.13,562616,0
+ALTO.US,D,20160303,000000,4.08,4.5,4.0501,4.46,575652,0
+ALTO.US,D,20160304,000000,4.56,4.94,4.41,4.57,931552,0
+ALTO.US,D,20160307,000000,4.63,4.74,4.48,4.71,640690,0
+ALTO.US,D,20160308,000000,4.7,4.74,4.22,4.255,681259,0
+ALTO.US,D,20160309,000000,4.33,4.5199,4.18,4.21,581996,0
+ALTO.US,D,20160310,000000,4.9,5.59,4.73,5.46,4434863,0
+ALTO.US,D,20160311,000000,5.54,5.845,5.07,5.34,2348053,0
+ALTO.US,D,20160314,000000,5.34,5.44,4.91,5.2,877598,0
+ALTO.US,D,20160315,000000,5.07,5.21,4.73,5,817688,0
+ALTO.US,D,20160316,000000,5.01,5.5,4.915,5.09,758925,0
+ALTO.US,D,20160317,000000,5.15,5.4401,5.05,5.27,758543,0
+ALTO.US,D,20160318,000000,5.35,5.6499,5.05,5.07,1901821,0
+ALTO.US,D,20160321,000000,5.02,5.35,5,5.19,713177,0
+ALTO.US,D,20160322,000000,5.09,5.156,4.95,5.07,572084,0
+ALTO.US,D,20160323,000000,4.99,5,4.52,4.64,644264,0
+ALTO.US,D,20160324,000000,4.52,4.705,4.365,4.61,359296,0
+ALTO.US,D,20160328,000000,4.61,4.75,4.45,4.59,326985,0
+ALTO.US,D,20160329,000000,4.52,4.63,4.33,4.53,487846,0
+ALTO.US,D,20160330,000000,4.57,4.6699,4.415,4.5,489097,0
+ALTO.US,D,20160331,000000,4.47,4.7,4.44,4.68,707540,0
+ALTO.US,D,20160401,000000,4.57,4.57,4.32,4.4,574762,0
+ALTO.US,D,20160404,000000,4.35,4.44,3.94,4.01,1066244,0
+ALTO.US,D,20160405,000000,3.99,4.1,3.92,3.92,467398,0
+ALTO.US,D,20160406,000000,3.96,4.04,3.67,4,817935,0
+ALTO.US,D,20160407,000000,3.99,4.07,3.89,3.97,645659,0
+ALTO.US,D,20160408,000000,4.06,4.31,3.85,3.92,802105,0
+ALTO.US,D,20160411,000000,3.98,4.21,3.905,4,616663,0
+ALTO.US,D,20160412,000000,4.02,4.33,3.95,4.24,740833,0
+ALTO.US,D,20160413,000000,4.22,4.65,4.22,4.5,846279,0
+ALTO.US,D,20160414,000000,4.51,4.58,4.34,4.45,419542,0
+ALTO.US,D,20160415,000000,4.4,4.51,4.35,4.45,419033,0
+ALTO.US,D,20160418,000000,4.32,4.68,4.29,4.56,521518,0
+ALTO.US,D,20160419,000000,4.5,4.63,4.4001,4.54,494965,0
+ALTO.US,D,20160420,000000,4.51,4.76,4.49,4.67,688655,0
+ALTO.US,D,20160421,000000,4.71,4.81,4.56,4.8,550724,0
+ALTO.US,D,20160422,000000,4.85,5.09,4.77,4.91,627044,0
+ALTO.US,D,20160425,000000,4.94,4.94,4.743,4.87,345254,0
+ALTO.US,D,20160426,000000,4.88,4.99,4.82,4.88,254511,0
+ALTO.US,D,20160427,000000,4.92,5.12,4.838,5.1,449223,0
+ALTO.US,D,20160428,000000,5.07,5.222,4.87,4.91,374430,0
+ALTO.US,D,20160429,000000,4.92,5.011,4.6,4.73,511401,0
+ALTO.US,D,20160502,000000,4.72,4.72,4.48,4.52,484328,0
+ALTO.US,D,20160503,000000,4.42,4.42,4.0669,4.28,507056,0
+ALTO.US,D,20160504,000000,4.3,4.4899,4.145,4.26,439832,0
+ALTO.US,D,20160505,000000,3.8,4.38,3.74,4.37,847275,0
+ALTO.US,D,20160506,000000,4.31,4.67,4.19,4.64,710791,0
+ALTO.US,D,20160509,000000,4.64,4.65,4.23,4.25,961627,0
+ALTO.US,D,20160510,000000,4.25,4.61,4.25,4.45,503676,0
+ALTO.US,D,20160511,000000,4.45,4.8,4.34,4.43,481479,0
+ALTO.US,D,20160512,000000,4.48,4.56,4.215,4.29,474109,0
+ALTO.US,D,20160513,000000,4.26,4.399,4.105,4.14,343930,0
+ALTO.US,D,20160516,000000,4.24,4.39,4.16,4.205,388883,0
+ALTO.US,D,20160517,000000,4.21,4.34,4.09,4.12,358657,0
+ALTO.US,D,20160518,000000,4.14,4.37,4.11,4.33,508099,0
+ALTO.US,D,20160519,000000,4.28,4.63,4.28,4.53,640633,0
+ALTO.US,D,20160520,000000,4.56,4.73,4.54,4.69,312419,0
+ALTO.US,D,20160523,000000,4.65,4.7299,4.55,4.65,267341,0
+ALTO.US,D,20160524,000000,4.76,5.05,4.76,5.01,1081931,0
+ALTO.US,D,20160525,000000,5.11,6.07,5.0733,6.04,2347541,0
+ALTO.US,D,20160526,000000,6.08,6.3768,5.73,5.79,2126068,0
+ALTO.US,D,20160527,000000,5.77,6.15,5.6301,6.07,555987,0
+ALTO.US,D,20160531,000000,6.09,6.48,6.08,6.33,1058779,0
+ALTO.US,D,20160601,000000,6.28,6.5801,6.21,6.47,807425,0
+ALTO.US,D,20160602,000000,6.4,6.76,6.31,6.5,838117,0
+ALTO.US,D,20160603,000000,6.53,6.5756,6.32,6.46,384688,0
+ALTO.US,D,20160606,000000,6.49,6.5301,6.32,6.45,628635,0
+ALTO.US,D,20160607,000000,6.49,6.49,6.23,6.37,509817,0
+ALTO.US,D,20160608,000000,6.4,6.49,6.28,6.32,502999,0
+ALTO.US,D,20160609,000000,6.27,6.27,5.8501,6.01,682462,0
+ALTO.US,D,20160610,000000,5.92,5.95,5.67,5.74,564253,0
+ALTO.US,D,20160613,000000,5.65,5.83,5.51,5.58,427376,0
+ALTO.US,D,20160614,000000,5.49,5.69,5.41,5.495,364908,0
+ALTO.US,D,20160615,000000,5.47,5.655,5.31,5.47,337564,0
+ALTO.US,D,20160616,000000,5.42,5.48,5.28,5.44,225862,0
+ALTO.US,D,20160617,000000,5.48,5.7299,5.39,5.56,531099,0
+ALTO.US,D,20160620,000000,5.63,5.9,5.34,5.37,533076,0
+ALTO.US,D,20160621,000000,5.36,5.3921,5.13,5.3,299513,0
+ALTO.US,D,20160622,000000,5.32,5.37,5.21,5.28,258535,0
+ALTO.US,D,20160623,000000,5.35,5.4501,5.28,5.4,352561,0
+ALTO.US,D,20160624,000000,5.11,5.2,4.9341,5.16,550627,0
+ALTO.US,D,20160627,000000,5.05,5.05,4.64,4.68,601212,0
+ALTO.US,D,20160628,000000,4.77,5.0299,4.77,4.88,441243,0
+ALTO.US,D,20160629,000000,4.97,5.09,4.9,5.04,621238,0
+ALTO.US,D,20160630,000000,5.03,5.5,4.9,5.45,1205167,0
+ALTO.US,D,20160701,000000,5.44,6.1,5.43,5.96,1157164,0
+ALTO.US,D,20160705,000000,5.86,5.96,5.53,5.62,679440,0
+ALTO.US,D,20160706,000000,5.61,5.85,5.37,5.78,607944,0
+ALTO.US,D,20160707,000000,5.84,5.97,5.48,5.59,608091,0
+ALTO.US,D,20160708,000000,5.67,5.77,5.51,5.69,418748,0
+ALTO.US,D,20160711,000000,5.7,5.91,5.6464,5.76,377444,0
+ALTO.US,D,20160712,000000,5.9,6.1811,5.87,6.1,666943,0
+ALTO.US,D,20160713,000000,6.08,6.2,5.91,6.09,516813,0
+ALTO.US,D,20160714,000000,6.19,6.19,5.87,5.95,578423,0
+ALTO.US,D,20160715,000000,6.01,6.02,5.86,5.96,342422,0
+ALTO.US,D,20160718,000000,5.92,6.16,5.81,6.11,435995,0
+ALTO.US,D,20160719,000000,6.07,6.13,6.03,6.1,319877,0
+ALTO.US,D,20160720,000000,6.08,6.18,5.96,6.03,563858,0
+ALTO.US,D,20160721,000000,6.04,6.1,5.791,5.84,576451,0
+ALTO.US,D,20160722,000000,5.84,5.98,5.77,5.88,267829,0
+ALTO.US,D,20160725,000000,5.81,5.9,5.72,5.76,363823,0
+ALTO.US,D,20160726,000000,5.79,6.28,5.72,6.28,927128,0
+ALTO.US,D,20160727,000000,6.31,6.53,6.245,6.45,889191,0
+ALTO.US,D,20160728,000000,7.45,7.5,6.55,6.78,2490051,0
+ALTO.US,D,20160729,000000,6.76,6.95,6.51,6.83,820477,0
+ALTO.US,D,20160801,000000,6.8,6.8,6.42,6.6,644521,0
+ALTO.US,D,20160802,000000,6.68,6.7,6.28,6.34,832662,0
+ALTO.US,D,20160803,000000,6.35,6.48,6.14,6.39,821091,0
+ALTO.US,D,20160804,000000,6.38,6.55,6.34,6.49,724497,0
+ALTO.US,D,20160805,000000,6.53,6.68,6.49,6.58,593203,0
+ALTO.US,D,20160808,000000,6.6,6.99,6.6,6.83,650887,0
+ALTO.US,D,20160809,000000,6.85,6.92,6.75,6.82,514262,0
+ALTO.US,D,20160810,000000,6.9,6.919,6.63,6.71,467737,0
+ALTO.US,D,20160811,000000,6.73,6.75,6.625,6.65,360167,0
+ALTO.US,D,20160812,000000,6.7,6.71,6.47,6.62,596766,0
+ALTO.US,D,20160815,000000,6.68,6.83,6.68,6.8,704870,0
+ALTO.US,D,20160816,000000,6.76,6.8,6.68,6.76,237872,0
+ALTO.US,D,20160817,000000,6.72,6.87,6.56,6.69,478418,0
+ALTO.US,D,20160818,000000,6.8,6.89,6.72,6.87,581454,0
+ALTO.US,D,20160819,000000,6.84,6.99,6.71,6.82,719514,0
+ALTO.US,D,20160822,000000,6.74,7.03,6.6,6.97,606952,0
+ALTO.US,D,20160823,000000,6.98,7.21,6.97,7.16,837989,0
+ALTO.US,D,20160824,000000,7.09,7.1654,6.62,6.67,942889,0
+ALTO.US,D,20160825,000000,6.62,6.78,6.62,6.71,580430,0
+ALTO.US,D,20160826,000000,6.76,6.955,6.67,6.81,722889,0
+ALTO.US,D,20160829,000000,6.81,7.005,6.7028,6.82,548718,0
+ALTO.US,D,20160830,000000,6.8,6.9,6.66,6.74,442645,0
+ALTO.US,D,20160831,000000,6.7,6.78,6.42,6.46,662084,0
+ALTO.US,D,20160901,000000,6.43,6.55,6.27,6.48,624205,0
+ALTO.US,D,20160902,000000,6.56,6.635,6.48,6.58,440482,0
+ALTO.US,D,20160906,000000,6.6,6.71,6.51,6.63,441123,0
+ALTO.US,D,20160907,000000,7.23,7.23,6.63,6.65,543316,0
+ALTO.US,D,20160908,000000,6.71,6.88,6.47,6.7,785291,0
+ALTO.US,D,20160909,000000,6.61,6.68,6.437,6.45,427223,0
+ALTO.US,D,20160912,000000,6.54,6.78,6.38,6.65,832171,0
+ALTO.US,D,20160913,000000,6.54,6.69,6.2837,6.35,609026,0
+ALTO.US,D,20160914,000000,6.35,6.61,6.26,6.36,450539,0
+ALTO.US,D,20160915,000000,6.39,6.45,6.31,6.36,414033,0
+ALTO.US,D,20160916,000000,6.29,6.36,6.235,6.3,698627,0
+ALTO.US,D,20160919,000000,6.38,6.49,6.1701,6.39,354177,0
+ALTO.US,D,20160920,000000,6.39,6.47,6.32,6.4,459680,0
+ALTO.US,D,20160921,000000,6.47,6.6,6.42,6.53,335640,0
+ALTO.US,D,20160922,000000,6.58,6.67,6.56,6.63,331725,0
+ALTO.US,D,20160923,000000,6.58,6.69,6.51,6.56,198539,0
+ALTO.US,D,20160926,000000,6.56,6.6,6.43,6.45,232201,0
+ALTO.US,D,20160927,000000,6.41,6.53,6.34,6.53,283469,0
+ALTO.US,D,20160928,000000,6.6,6.81,6.45,6.8,584855,0
+ALTO.US,D,20160929,000000,6.86,6.92,6.62,6.69,489334,0
+ALTO.US,D,20160930,000000,6.71,6.98,6.6,6.91,542202,0
+ALTO.US,D,20161003,000000,6.94,6.96,6.735,6.78,332531,0
+ALTO.US,D,20161004,000000,6.79,6.87,6.705,6.75,454656,0
+ALTO.US,D,20161005,000000,6.8,7.14,6.75,7.05,926772,0
+ALTO.US,D,20161006,000000,7,7.4199,6.96,7.21,790859,0
+ALTO.US,D,20161007,000000,7.25,7.25,7.03,7.16,368663,0
+ALTO.US,D,20161010,000000,7.23,7.475,7.23,7.33,410221,0
+ALTO.US,D,20161011,000000,7.34,7.41,7.11,7.18,298429,0
+ALTO.US,D,20161012,000000,7.15,7.23,7.05,7.15,257504,0
+ALTO.US,D,20161013,000000,7.1,7.22,6.99,7.12,269881,0
+ALTO.US,D,20161014,000000,7.19,7.3,7.06,7.22,270674,0
+ALTO.US,D,20161017,000000,7.15,7.4,7.15,7.25,175402,0
+ALTO.US,D,20161018,000000,7.3,7.4,7.15,7.35,322334,0
+ALTO.US,D,20161019,000000,7.4,7.624,7.34,7.4,455935,0
+ALTO.US,D,20161020,000000,7.4,7.575,7.25,7.45,272529,0
+ALTO.US,D,20161021,000000,7.35,7.45,7.25,7.45,199510,0
+ALTO.US,D,20161024,000000,7.45,7.6,7.35,7.4,318418,0
+ALTO.US,D,20161025,000000,7.4,7.7,7.36,7.5,348979,0
+ALTO.US,D,20161026,000000,7.5,7.6,7.3,7.4,250186,0
+ALTO.US,D,20161027,000000,7.45,7.6,7.4,7.5,248997,0
+ALTO.US,D,20161028,000000,7.5,7.7,7.35,7.5,673498,0
+ALTO.US,D,20161031,000000,7.5,7.55,7.35,7.45,391681,0
+ALTO.US,D,20161101,000000,7.45,7.7,7.4,7.5,580846,0
+ALTO.US,D,20161102,000000,7.4,7.6,7.4,7.5,500728,0
+ALTO.US,D,20161103,000000,6.85,7.35,6.55,7.05,1895144,0
+ALTO.US,D,20161104,000000,7.05,7.3,6.9,7.25,535303,0
+ALTO.US,D,20161107,000000,7.3,7.33,6.65,6.65,596659,0
+ALTO.US,D,20161108,000000,6.7,7.15,6.55,6.9,490367,0
+ALTO.US,D,20161109,000000,6.7,6.85,6.3,6.45,955055,0
+ALTO.US,D,20161110,000000,6.45,6.7,6.25,6.35,1190392,0
+ALTO.US,D,20161111,000000,6.35,6.35,5.75,5.95,1417193,0
+ALTO.US,D,20161114,000000,6,6.3,5.9,6.25,618319,0
+ALTO.US,D,20161115,000000,6.25,6.65,6.15,6.55,535059,0
+ALTO.US,D,20161116,000000,6.6,6.7,6.4,6.7,391958,0
+ALTO.US,D,20161117,000000,6.75,7.1,6.65,7.05,770880,0
+ALTO.US,D,20161118,000000,7.1,7.3,6.905,7.25,440216,0
+ALTO.US,D,20161121,000000,6.65,7.65,6.65,7.65,578639,0
+ALTO.US,D,20161122,000000,7.65,7.85,7.55,7.75,519481,0
+ALTO.US,D,20161123,000000,7.75,8.375,7.505,8.3,968782,0
+ALTO.US,D,20161125,000000,8.35,8.725,8.25,8.5,587449,0
+ALTO.US,D,20161128,000000,8.6,8.65,8.35,8.45,415074,0
+ALTO.US,D,20161129,000000,8.35,8.55,7.8,8.5,778243,0
+ALTO.US,D,20161130,000000,8.7,9,8.5,8.6,1062220,0
+ALTO.US,D,20161201,000000,8.7,8.85,8.65,8.85,607124,0
+ALTO.US,D,20161202,000000,8.9,8.95,8.6,8.7,608265,0
+ALTO.US,D,20161205,000000,8.8,8.95,8.55,8.75,662809,0
+ALTO.US,D,20161206,000000,8.65,8.9,8.6,8.8,280591,0
+ALTO.US,D,20161207,000000,8.8,9.1,8.75,8.95,447305,0
+ALTO.US,D,20161208,000000,8.9,9.925,8.9,9.85,918161,0
+ALTO.US,D,20161209,000000,9.95,10,9.35,9.6,610228,0
+ALTO.US,D,20161212,000000,9.9,10.95,9.8599,10.25,1757199,0
+ALTO.US,D,20161213,000000,9.6,9.85,9.4,9.65,1649937,0
+ALTO.US,D,20161214,000000,9.85,10.15,9.35,9.7,845332,0
+ALTO.US,D,20161215,000000,9.7,10,9.6,9.7,426797,0
+ALTO.US,D,20161216,000000,9.75,9.95,9.6,9.65,447552,0
+ALTO.US,D,20161219,000000,9.7,9.95,9.55,9.85,418846,0
+ALTO.US,D,20161220,000000,9.9,10,9.8,10,452769,0
+ALTO.US,D,20161221,000000,9.95,10.25,9.85,10.15,315298,0
+ALTO.US,D,20161222,000000,10.15,10.2,9.65,9.75,555748,0
+ALTO.US,D,20161223,000000,9.85,9.85,9.35,9.8,251646,0
+ALTO.US,D,20161227,000000,9.85,10,9.75,9.8,270035,0
+ALTO.US,D,20161228,000000,9.8,9.8815,9.4,9.5,361763,0
+ALTO.US,D,20161229,000000,9.5,9.6,9.2,9.45,663271,0
+ALTO.US,D,20161230,000000,9.35,9.6,9.2,9.5,787217,0
+ALTO.US,D,20170103,000000,9.65,10.05,9.6354,9.85,487208,0
+ALTO.US,D,20170104,000000,9.85,9.95,9.65,9.75,451624,0
+ALTO.US,D,20170105,000000,9.75,9.8,9.3,9.35,334931,0
+ALTO.US,D,20170106,000000,9.35,9.375,8.85,9.1,697933,0
+ALTO.US,D,20170109,000000,9.1,9.1,8.875,8.9,401773,0
+ALTO.US,D,20170110,000000,8.85,9.025,8.7,8.8,388152,0
+ALTO.US,D,20170111,000000,8.9,8.9,8.6,8.6,449020,0
+ALTO.US,D,20170112,000000,8.7,8.8,8.4,8.45,325379,0
+ALTO.US,D,20170113,000000,8.5,8.625,8.4,8.5,371897,0
+ALTO.US,D,20170117,000000,8.5,8.525,8.05,8.15,577945,0
+ALTO.US,D,20170118,000000,8.15,8.4845,8,8.35,634412,0
+ALTO.US,D,20170119,000000,8.45,8.45,8.05,8.1,316701,0
+ALTO.US,D,20170120,000000,8.15,8.3,7.95,8.05,465691,0
+ALTO.US,D,20170123,000000,8,8.325,7.829,8.05,615735,0
+ALTO.US,D,20170124,000000,8.05,8.3,7.95,8.1,661892,0
+ALTO.US,D,20170125,000000,8.2,8.345,7.4,7.5,1181168,0
+ALTO.US,D,20170126,000000,7.55,7.6,6.9,7.1,1389051,0
+ALTO.US,D,20170127,000000,7.15,7.325,7,7,527333,0
+ALTO.US,D,20170130,000000,7,7,6.75,6.85,535616,0
+ALTO.US,D,20170131,000000,6.9,7.2,6.8,7.1,512337,0
+ALTO.US,D,20170201,000000,7.2,7.4,7,7.15,401099,0
+ALTO.US,D,20170202,000000,7.15,7.3,6.95,7.05,446550,0
+ALTO.US,D,20170203,000000,7,7.1942,6.85,6.95,303721,0
+ALTO.US,D,20170206,000000,7,7,6.85,6.85,255536,0
+ALTO.US,D,20170207,000000,6.8,7.2,6.75,7.05,452956,0
+ALTO.US,D,20170208,000000,7.05,7.3,6.85,7.25,625108,0
+ALTO.US,D,20170209,000000,7.35,7.95,7.35,7.95,1067175,0
+ALTO.US,D,20170210,000000,7.95,8.05,7.55,7.65,559509,0
+ALTO.US,D,20170213,000000,7.65,7.75,7.4,7.45,362765,0
+ALTO.US,D,20170214,000000,7.5,7.8,7.35,7.75,410219,0
+ALTO.US,D,20170215,000000,7.7,7.95,7.55,7.9,403989,0
+ALTO.US,D,20170216,000000,7.85,8.05,7.8,7.95,351287,0
+ALTO.US,D,20170217,000000,7.95,7.95,7.65,7.8,461230,0
+ALTO.US,D,20170221,000000,7.95,8,7.6,7.65,343678,0
+ALTO.US,D,20170222,000000,7.6,7.7,7.5,7.5,351246,0
+ALTO.US,D,20170223,000000,7.55,7.65,7.4,7.55,221970,0
+ALTO.US,D,20170224,000000,7.5,7.675,7.4,7.6,292647,0
+ALTO.US,D,20170227,000000,7.6,7.825,7.55,7.6,315969,0
+ALTO.US,D,20170228,000000,7.6,8.05,7.55,7.85,684206,0
+ALTO.US,D,20170301,000000,7.95,8.4,7.925,8.3,654512,0
+ALTO.US,D,20170302,000000,8.9,9.35,7.8,7.95,1551995,0
+ALTO.US,D,20170303,000000,7.9,8.35,7.65,7.65,522518,0
+ALTO.US,D,20170306,000000,7.6,7.6,7.1,7.3,654879,0
+ALTO.US,D,20170307,000000,7.35,7.5,7.25,7.35,429836,0
+ALTO.US,D,20170308,000000,7.4,7.5,7.15,7.35,663540,0
+ALTO.US,D,20170309,000000,7.35,7.3839,7,7.2,776494,0
+ALTO.US,D,20170310,000000,7.25,7.3,7.1,7.25,240501,0
+ALTO.US,D,20170313,000000,7.255,7.35,7.15,7.2,329559,0
+ALTO.US,D,20170314,000000,7.1,7.15,6.85,7,314991,0
+ALTO.US,D,20170315,000000,7,7.1,6.6,6.75,1427613,0
+ALTO.US,D,20170316,000000,6.8,6.85,6.6,6.65,1060880,0
+ALTO.US,D,20170317,000000,6.6,6.875,6.5,6.8,1969921,0
+ALTO.US,D,20170320,000000,6.8,7.2,6.7,7.1,427918,0
+ALTO.US,D,20170321,000000,7.2,7.575,7.1,7.1,758059,0
+ALTO.US,D,20170322,000000,7.1,7.15,6.65,6.9,567025,0
+ALTO.US,D,20170323,000000,6.9,7.125,6.75,6.8,462797,0
+ALTO.US,D,20170324,000000,6.8,7.1,6.75,6.8,757352,0
+ALTO.US,D,20170327,000000,6.7,6.9,6.7,6.8,560924,0
+ALTO.US,D,20170328,000000,6.8,7,6.75,6.8,529279,0
+ALTO.US,D,20170329,000000,6.8,7.2,6.75,7.15,640610,0
+ALTO.US,D,20170330,000000,7.2,7.25,6.65,6.75,837440,0
+ALTO.US,D,20170331,000000,6.8,7.05,6.6,6.85,1140520,0
+ALTO.US,D,20170403,000000,6.95,7.05,6.75,7.05,591877,0
+ALTO.US,D,20170404,000000,7.05,7.15,6.8,7.05,608085,0
+ALTO.US,D,20170405,000000,7.05,7.45,6.75,6.75,655490,0
+ALTO.US,D,20170406,000000,6.75,7.2,6.75,7.05,457739,0
+ALTO.US,D,20170407,000000,7.05,7.2,6.9,7.05,418739,0
+ALTO.US,D,20170410,000000,7.1,7.2,6.85,6.9,554358,0
+ALTO.US,D,20170411,000000,6.95,7.2,6.75,7.15,955969,0
+ALTO.US,D,20170412,000000,7.15,7.2,6.95,6.95,386127,0
+ALTO.US,D,20170413,000000,7,7.05,6.8,6.95,493713,0
+ALTO.US,D,20170417,000000,7,7,6.6,6.8,905774,0
+ALTO.US,D,20170418,000000,6.75,6.9,6.6,6.85,453069,0
+ALTO.US,D,20170419,000000,6.85,6.95,6.75,6.85,491528,0
+ALTO.US,D,20170420,000000,6.9,6.95,6.7,6.85,418123,0
+ALTO.US,D,20170421,000000,6.8,6.9,6.7,6.75,345628,0
+ALTO.US,D,20170424,000000,6.75,6.95,6.65,6.8,898898,0
+ALTO.US,D,20170425,000000,6.85,6.9,6.65,6.7,1166722,0
+ALTO.US,D,20170426,000000,6.7,7,6.65,6.75,1349303,0
+ALTO.US,D,20170427,000000,6.7,6.75,6.5,6.65,1155913,0
+ALTO.US,D,20170428,000000,6.65,6.8,6.6498,6.8,517873,0
+ALTO.US,D,20170501,000000,6.75,6.9,6.7,6.8,706527,0
+ALTO.US,D,20170502,000000,6.85,6.85,6.55,6.55,461231,0
+ALTO.US,D,20170503,000000,6.55,6.7,6.45,6.5,410999,0
+ALTO.US,D,20170504,000000,6.45,6.7,6.3,6.65,771166,0
+ALTO.US,D,20170505,000000,6.65,6.95,6.45,6.9,863555,0
+ALTO.US,D,20170508,000000,6.85,7.15,6.8,7,645525,0
+ALTO.US,D,20170509,000000,7.05,7.25,6.85,7,782211,0
+ALTO.US,D,20170510,000000,6.45,7.2,6.3,7.15,1482034,0
+ALTO.US,D,20170511,000000,7.2,7.25,6.95,7.1,850245,0
+ALTO.US,D,20170512,000000,7.05,7.2,6.85,6.9,417917,0
+ALTO.US,D,20170515,000000,6.9,7.15,6.8,6.8,688394,0
+ALTO.US,D,20170516,000000,6.85,6.9,6.75,6.9,664289,0
+ALTO.US,D,20170517,000000,6.8,6.8,6.25,6.3,856709,0
+ALTO.US,D,20170518,000000,6.3,6.5,6.15,6.5,650501,0
+ALTO.US,D,20170519,000000,6.5,6.55,6.3,6.325,457816,0
+ALTO.US,D,20170522,000000,6.3,6.45,6.25,6.45,471264,0
+ALTO.US,D,20170523,000000,6.4,6.5,6.15,6.35,1036252,0
+ALTO.US,D,20170524,000000,6.35,6.6,6.2,6.45,733911,0
+ALTO.US,D,20170525,000000,6.5,6.5,6.25,6.3,626025,0
+ALTO.US,D,20170526,000000,6.25,6.3,6.1,6.25,637421,0
+ALTO.US,D,20170530,000000,6.2,6.3,5.9,5.95,659002,0
+ALTO.US,D,20170531,000000,5.9,5.95,5.625,5.9,798355,0
+ALTO.US,D,20170601,000000,5.9,6.15,5.8,6.1,489825,0
+ALTO.US,D,20170602,000000,6.15,6.15,5.925,6.05,344876,0
+ALTO.US,D,20170605,000000,6.05,6.05,5.85,5.9,496028,0
+ALTO.US,D,20170606,000000,5.85,5.9,5.625,5.75,890424,0
+ALTO.US,D,20170607,000000,5.75,5.95,5.65,5.85,828798,0
+ALTO.US,D,20170608,000000,5.9,6,5.8,5.95,347748,0
+ALTO.US,D,20170609,000000,5.9,6.15,5.85,6.05,367223,0
+ALTO.US,D,20170612,000000,6.1,6.45,6.075,6.25,528315,0
+ALTO.US,D,20170613,000000,6.25,6.4,6.05,6.4,502799,0
+ALTO.US,D,20170614,000000,6.4,6.5,6.05,6.1,343064,0
+ALTO.US,D,20170615,000000,6.05,6.2,5.95,6,359484,0
+ALTO.US,D,20170616,000000,5.95,6.05,5.85,6,424916,0
+ALTO.US,D,20170619,000000,6,6.1,5.9,6,229175,0
+ALTO.US,D,20170620,000000,5.95,6.2,5.75,5.95,715252,0
+ALTO.US,D,20170621,000000,5.95,6.15,5.7,5.8,834670,0
+ALTO.US,D,20170622,000000,5.85,6.025,5.8,5.85,344057,0
+ALTO.US,D,20170623,000000,5.85,6.05,5.75,6,2172123,0
+ALTO.US,D,20170626,000000,6.05,6.2,5.95,6.2,454037,0
+ALTO.US,D,20170627,000000,6.7,6.7,6.1,6.25,734894,0
+ALTO.US,D,20170628,000000,6.25,6.4,6.1,6.25,843588,0
+ALTO.US,D,20170629,000000,6.2,6.25,6.1,6.2,414092,0
+ALTO.US,D,20170630,000000,6.2,6.3,6.1,6.25,376120,0
+ALTO.US,D,20170703,000000,6.2,6.35,6.15,6.3,216682,0
+ALTO.US,D,20170705,000000,6.25,6.4,6.05,6.3,635584,0
+ALTO.US,D,20170706,000000,6.3,6.5,6.225,6.35,915739,0
+ALTO.US,D,20170707,000000,6.4,6.4,6.2,6.35,864840,0
+ALTO.US,D,20170710,000000,6.3,6.4,6.1,6.15,636192,0
+ALTO.US,D,20170711,000000,6.1,6.4,5.95,6.3,567551,0
+ALTO.US,D,20170712,000000,6.3,6.425,6.15,6.2,1506328,0
+ALTO.US,D,20170713,000000,6.25,6.3,6.15,6.2,922199,0
+ALTO.US,D,20170714,000000,6.15,6.35,6.1,6.3,764255,0
+ALTO.US,D,20170717,000000,6.3,6.45,6.1,6.15,902985,0
+ALTO.US,D,20170718,000000,6.15,6.2,6,6.05,736786,0
+ALTO.US,D,20170719,000000,6.05,6.2,6,6.1,447416,0
+ALTO.US,D,20170720,000000,6.1,6.25,6.05,6.2,436059,0
+ALTO.US,D,20170721,000000,6.2,6.25,6,6.15,718074,0
+ALTO.US,D,20170724,000000,6.15,6.2,5.95,6.075,551468,0
+ALTO.US,D,20170725,000000,6.15,6.35,6.1,6.3,594247,0
+ALTO.US,D,20170726,000000,6.35,6.35,6.15,6.2,763720,0
+ALTO.US,D,20170727,000000,6.2,6.25,6.1,6.2,490954,0
+ALTO.US,D,20170728,000000,6.2,6.4,6.15,6.2,765475,0
+ALTO.US,D,20170731,000000,6.15,6.3,6,6.25,975325,0
+ALTO.US,D,20170801,000000,6.15,6.225,5.75,5.75,1193658,0
+ALTO.US,D,20170802,000000,5.75,5.8,5.5,5.7,817467,0
+ALTO.US,D,20170803,000000,5.55,7.5,5.55,5.65,2264067,0
+ALTO.US,D,20170804,000000,5.7,5.85,5.55,5.75,823878,0
+ALTO.US,D,20170807,000000,5.7,5.85,5.55,5.6,648061,0
+ALTO.US,D,20170808,000000,5.55,5.7,5.3,5.325,649519,0
+ALTO.US,D,20170809,000000,5.3,5.35,5.2,5.25,647373,0
+ALTO.US,D,20170810,000000,5.25,5.25,5,5.05,541711,0
+ALTO.US,D,20170811,000000,5.05,5.1,4.85,4.85,668910,0
+ALTO.US,D,20170814,000000,4.9,5.1,4.85,4.9,641622,0
+ALTO.US,D,20170815,000000,4.9,4.95,4.55,4.55,617253,0
+ALTO.US,D,20170816,000000,4.6,4.65,4.545,4.55,482663,0
+ALTO.US,D,20170817,000000,4.55,4.55,4.15,4.45,1045653,0
+ALTO.US,D,20170818,000000,4.35,4.6,4.25,4.5,497628,0
+ALTO.US,D,20170821,000000,4.5,4.55,4.25,4.3,602776,0
+ALTO.US,D,20170822,000000,4.3,4.6,4.25,4.4,675641,0
+ALTO.US,D,20170823,000000,4.4,4.425,4.25,4.25,476391,0
+ALTO.US,D,20170824,000000,4.25,4.35,4.2,4.25,519486,0
+ALTO.US,D,20170825,000000,4.25,4.35,4.2,4.3,345779,0
+ALTO.US,D,20170828,000000,4.35,4.35,4.2,4.3,500651,0
+ALTO.US,D,20170829,000000,4.25,4.45,4.25,4.35,443332,0
+ALTO.US,D,20170830,000000,4.35,4.9,4.35,4.75,775678,0
+ALTO.US,D,20170831,000000,4.8,5.1,4.75,5,658359,0
+ALTO.US,D,20170901,000000,5,5.15,4.9,5,361651,0
+ALTO.US,D,20170905,000000,5.05,5.05,4.85,4.95,337647,0
+ALTO.US,D,20170906,000000,4.95,5.2,4.95,5.2,626191,0
+ALTO.US,D,20170907,000000,5.2,5.325,5.1,5.1,271970,0
+ALTO.US,D,20170908,000000,5.1,5.35,4.95,5.2,405231,0
+ALTO.US,D,20170911,000000,5.2,5.3,5.1,5.15,305773,0
+ALTO.US,D,20170912,000000,5.15,5.25,5.05,5.2,722162,0
+ALTO.US,D,20170913,000000,5.15,5.475,5.15,5.3,491159,0
+ALTO.US,D,20170914,000000,5.35,5.5,5.3,5.35,524398,0
+ALTO.US,D,20170915,000000,5.4,5.4,5.15,5.2,666936,0
+ALTO.US,D,20170918,000000,5.25,5.45,5.15,5.4,530091,0
+ALTO.US,D,20170919,000000,5.5,5.5,5.325,5.45,303923,0
+ALTO.US,D,20170920,000000,5.5,5.55,5.35,5.4,356924,0
+ALTO.US,D,20170921,000000,5.35,5.5,5.35,5.45,325067,0
+ALTO.US,D,20170922,000000,5.45,5.5,5.4,5.5,203183,0
+ALTO.US,D,20170925,000000,5.55,5.75,5.5,5.7,525682,0
+ALTO.US,D,20170926,000000,5.65,5.9,5.65,5.9,398242,0
+ALTO.US,D,20170927,000000,5.9,6.055,5.65,5.8,1197198,0
+ALTO.US,D,20170928,000000,5.85,5.9,5.4,5.55,676234,0
+ALTO.US,D,20170929,000000,5.5,5.65,5.4,5.55,255976,0
+ALTO.US,D,20171002,000000,5.55,5.75,5.45,5.7,288300,0
+ALTO.US,D,20171003,000000,5.7,5.8,5.625,5.75,332062,0
+ALTO.US,D,20171004,000000,5.8,5.85,5.65,5.675,192940,0
+ALTO.US,D,20171005,000000,5.75,6,5.672,5.7,681932,0
+ALTO.US,D,20171006,000000,5.7,5.75,5.4,5.425,449148,0
+ALTO.US,D,20171009,000000,5.45,5.55,5.3,5.45,297777,0
+ALTO.US,D,20171010,000000,5.5,5.6,5.4,5.5,352206,0
+ALTO.US,D,20171011,000000,5.55,5.55,5.35,5.55,491724,0
+ALTO.US,D,20171012,000000,5.55,5.55,5.15,5.2,399264,0
+ALTO.US,D,20171013,000000,5.2633,5.2633,5.1,5.15,295671,0
+ALTO.US,D,20171016,000000,5.1,5.2,5,5.2,550394,0
+ALTO.US,D,20171017,000000,5.15,5.2,4.8,4.9,347081,0
+ALTO.US,D,20171018,000000,4.9,5.05,4.75,4.95,301843,0
+ALTO.US,D,20171019,000000,4.95,4.95,4.8,4.85,235317,0
+ALTO.US,D,20171020,000000,4.9,5.05,4.76,5,259505,0
+ALTO.US,D,20171023,000000,4.95,4.95,4.75,4.85,313403,0
+ALTO.US,D,20171024,000000,4.85,5,4.8,4.8,397470,0
+ALTO.US,D,20171025,000000,4.75,4.95,4.7,4.85,435271,0
+ALTO.US,D,20171026,000000,4.85,4.85,4.6,4.65,409248,0
+ALTO.US,D,20171027,000000,4.65,4.7,4.55,4.7,269259,0
+ALTO.US,D,20171030,000000,4.8,4.9,4.65,4.7,210282,0
+ALTO.US,D,20171031,000000,4.75,4.9,4.7,4.8,290391,0
+ALTO.US,D,20171101,000000,4.85,4.9,4.75,4.85,178113,0
+ALTO.US,D,20171102,000000,4.85,4.881,4.7,4.75,213605,0
+ALTO.US,D,20171103,000000,4.8,4.8,4.55,4.575,315860,0
+ALTO.US,D,20171106,000000,4.55,4.6,4.4,4.5,401169,0
+ALTO.US,D,20171107,000000,4.55,4.55,4.4,4.45,707327,0
+ALTO.US,D,20171108,000000,4.75,5.095,4.6,4.65,1074575,0
+ALTO.US,D,20171109,000000,4.7,4.8,4.6,4.7,397608,0
+ALTO.US,D,20171110,000000,4.7,4.755,4.6,4.65,160537,0
+ALTO.US,D,20171113,000000,4.7,4.75,4.5,4.6,358575,0
+ALTO.US,D,20171114,000000,4.6,4.6,4.3,4.4,208275,0
+ALTO.US,D,20171115,000000,4.4,4.5,4.15,4.2,506540,0
+ALTO.US,D,20171116,000000,4.25,4.4,4.1,4.15,686894,0
+ALTO.US,D,20171117,000000,4.15,4.35,4.1,4.35,441072,0
+ALTO.US,D,20171120,000000,4.4,4.8,4.3,4.7,776695,0
+ALTO.US,D,20171121,000000,4.75,4.825,4.65,4.8,676358,0
+ALTO.US,D,20171122,000000,4.8,4.8,4.65,4.65,252933,0
+ALTO.US,D,20171124,000000,4.7,4.8,4.65,4.7,113190,0
+ALTO.US,D,20171127,000000,4.7,4.825,4.5,4.525,300722,0
+ALTO.US,D,20171128,000000,4.6,4.675,4.525,4.6,397643,0
+ALTO.US,D,20171129,000000,4.65,4.8,4.55,4.65,393686,0
+ALTO.US,D,20171130,000000,4.9,4.9,4.45,4.5,903146,0
+ALTO.US,D,20171201,000000,4.55,4.55,4.4,4.55,165473,0
+ALTO.US,D,20171204,000000,4.55,4.65,4.5,4.55,258101,0
+ALTO.US,D,20171205,000000,4.55,4.6,4.45,4.55,180945,0
+ALTO.US,D,20171206,000000,4.5,4.6,4.3,4.3,285622,0
+ALTO.US,D,20171207,000000,4.3,4.4,4.2,4.35,438384,0
+ALTO.US,D,20171208,000000,4.4,4.475,4.275,4.3,251990,0
+ALTO.US,D,20171211,000000,4.25,4.4,4.25,4.25,292108,0
+ALTO.US,D,20171212,000000,4.25,4.4,4.25,4.3,205382,0
+ALTO.US,D,20171213,000000,4.35,4.6,4.35,4.55,289648,0
+ALTO.US,D,20171214,000000,4.55,4.6,4.45,4.45,337129,0
+ALTO.US,D,20171215,000000,4.45,4.525,4.45,4.5,493345,0
+ALTO.US,D,20171218,000000,4.45,4.65,4.4,4.6,571880,0
+ALTO.US,D,20171219,000000,4.6,4.8,4.5,4.75,385413,0
+ALTO.US,D,20171220,000000,4.75,4.75,4.6,4.6,270045,0
+ALTO.US,D,20171221,000000,4.6,4.7,4.4,4.425,295406,0
+ALTO.US,D,20171222,000000,4.4,4.4,4.3,4.3,350391,0
+ALTO.US,D,20171226,000000,4.35,4.6,4.3,4.55,394804,0
+ALTO.US,D,20171227,000000,4.5,4.75,4.45,4.45,344050,0
+ALTO.US,D,20171228,000000,4.45,4.65,4.45,4.6,171925,0
+ALTO.US,D,20171229,000000,4.6,4.65,4.425,4.55,277087,0
+ALTO.US,D,20180102,000000,4.55,4.7,4.55,4.6,148948,0
+ALTO.US,D,20180103,000000,4.6,4.65,4.525,4.55,221824,0
+ALTO.US,D,20180104,000000,4.55,4.69,4.5,4.5,227240,0
+ALTO.US,D,20180105,000000,4.5,4.6,4.4,4.5,369366,0
+ALTO.US,D,20180108,000000,4.45,4.4634,4.305,4.4,404331,0
+ALTO.US,D,20180109,000000,4.4,4.6,4.3,4.55,353659,0
+ALTO.US,D,20180110,000000,4.55,4.65,4.55,4.6,301047,0
+ALTO.US,D,20180111,000000,4.6,4.7,4.5,4.7,319158,0
+ALTO.US,D,20180112,000000,4.7,4.75,4.625,4.7,261375,0
+ALTO.US,D,20180116,000000,4.75,4.75,4.5,4.65,515681,0
+ALTO.US,D,20180117,000000,4.65,4.7,4.475,4.5,336862,0
+ALTO.US,D,20180118,000000,4.45,4.5,4.4,4.45,230994,0
+ALTO.US,D,20180119,000000,4.45,4.55,4.4,4.55,212163,0
+ALTO.US,D,20180122,000000,4.5,4.65,4.45,4.65,172248,0
+ALTO.US,D,20180123,000000,4.65,4.65,4.55,4.6,186318,0
+ALTO.US,D,20180124,000000,4.55,4.5925,4.375,4.45,418606,0
+ALTO.US,D,20180125,000000,4.5,4.55,4.4,4.45,230398,0
+ALTO.US,D,20180126,000000,4.45,4.5,4.4,4.45,297226,0
+ALTO.US,D,20180129,000000,4.45,4.45,4.25,4.35,583403,0
+ALTO.US,D,20180130,000000,4.3,4.35,4.25,4.3,257645,0
+ALTO.US,D,20180131,000000,4.35,4.35,4.1,4.2,479715,0
+ALTO.US,D,20180201,000000,4.15,4.2,4.05,4.15,262998,0
+ALTO.US,D,20180202,000000,4.1,4.25,4.05,4.1,323530,0
+ALTO.US,D,20180205,000000,4.05,4.15,3.8,3.85,372204,0
+ALTO.US,D,20180206,000000,3.75,3.95,3.65,3.65,399334,0
+ALTO.US,D,20180207,000000,3.7,3.85,3.6,3.65,299094,0
+ALTO.US,D,20180208,000000,3.6,3.8,3.55,3.65,296245,0
+ALTO.US,D,20180209,000000,3.65,3.75,3.55,3.7,256020,0
+ALTO.US,D,20180212,000000,3.7,3.85,3.65,3.8,305949,0
+ALTO.US,D,20180213,000000,3.75,3.9,3.75,3.8,203147,0
+ALTO.US,D,20180214,000000,3.8,4,3.8,3.95,277664,0
+ALTO.US,D,20180215,000000,3.95,4.2,3.95,4.15,311552,0
+ALTO.US,D,20180216,000000,4.2,4.3,4.15,4.2,328565,0
+ALTO.US,D,20180220,000000,4.35,4.495,4.35,4.35,394455,0
+ALTO.US,D,20180221,000000,4.3,4.45,4.255,4.4,162619,0
+ALTO.US,D,20180222,000000,4.4,4.4,4.2,4.25,140966,0
+ALTO.US,D,20180223,000000,4.25,4.35,4.1,4.25,259134,0
+ALTO.US,D,20180226,000000,4.25,4.4,4.2,4.4,143814,0
+ALTO.US,D,20180227,000000,4.4,4.4,4.2,4.3,343207,0
+ALTO.US,D,20180228,000000,4.25,4.3,4,4.1,479645,0
+ALTO.US,D,20180301,000000,3.75,3.85,3.65,3.75,851677,0
+ALTO.US,D,20180302,000000,3.75,3.975,3.705,3.9,461857,0
+ALTO.US,D,20180305,000000,3.85,3.95,3.65,3.65,597428,0
+ALTO.US,D,20180306,000000,3.65,3.775,3.5,3.525,450734,0
+ALTO.US,D,20180307,000000,3.55,3.65,3.45,3.45,340387,0
+ALTO.US,D,20180308,000000,3.5,3.55,3.1,3.1,778387,0
+ALTO.US,D,20180309,000000,3.25,3.35,3.2,3.35,456301,0
+ALTO.US,D,20180312,000000,3.5,4.15,3.5,4.15,1113663,0
+ALTO.US,D,20180313,000000,4.15,4.15,3.65,3.675,598250,0
+ALTO.US,D,20180314,000000,3.7,3.75,3.6,3.625,373200,0
+ALTO.US,D,20180315,000000,3.6,3.75,3.55,3.6,668459,0
+ALTO.US,D,20180316,000000,3.55,3.7,3.5,3.55,1104916,0
+ALTO.US,D,20180319,000000,3.5,3.55,3.35,3.4,449208,0
+ALTO.US,D,20180320,000000,3.45,3.5,3.35,3.375,469019,0
+ALTO.US,D,20180321,000000,3.35,3.65,3.35,3.55,442916,0
+ALTO.US,D,20180322,000000,3.5,3.5,3.275,3.3,434452,0
+ALTO.US,D,20180323,000000,3.35,3.5,3.255,3.4,414235,0
+ALTO.US,D,20180326,000000,3.45,3.495,3.05,3.2,678589,0
+ALTO.US,D,20180327,000000,3.15,3.25,3.1,3.1,471334,0
+ALTO.US,D,20180328,000000,3.15,3.25,2.75,2.825,1206507,0
+ALTO.US,D,20180329,000000,2.9,3.05,2.8,3,576497,0
+ALTO.US,D,20180402,000000,3.05,3.05,2.875,3,683518,0
+ALTO.US,D,20180403,000000,3,3,2.805,2.95,502862,0
+ALTO.US,D,20180404,000000,2.9,3,2.9,2.95,214703,0
+ALTO.US,D,20180405,000000,3.05,3.15,2.95,3.1,504757,0
+ALTO.US,D,20180406,000000,3.05,3.15,2.9,2.95,673021,0
+ALTO.US,D,20180409,000000,2.95,3,2.8,3,315428,0
+ALTO.US,D,20180410,000000,3,3.05,2.925,3.05,349165,0
+ALTO.US,D,20180411,000000,3.05,3.125,2.95,3.05,421759,0
+ALTO.US,D,20180412,000000,3.05,3.45,3.05,3.4,735007,0
+ALTO.US,D,20180413,000000,3.4,3.4405,3.275,3.3,276374,0
+ALTO.US,D,20180416,000000,3.35,3.4,3.2,3.4,249379,0
+ALTO.US,D,20180417,000000,3.4,3.4,3.225,3.25,255931,0
+ALTO.US,D,20180418,000000,3.3,3.95,3.2,3.9,1154403,0
+ALTO.US,D,20180419,000000,3.85,3.9,3.5,3.6,678597,0
+ALTO.US,D,20180420,000000,3.55,3.65,3.4,3.425,365012,0
+ALTO.US,D,20180423,000000,3.3,3.45,3.25,3.3,254133,0
+ALTO.US,D,20180424,000000,3.3,3.6,3.25,3.5,438350,0
+ALTO.US,D,20180425,000000,3.5,3.55,3.375,3.45,333512,0
+ALTO.US,D,20180426,000000,3.45,3.55,3.417,3.55,294684,0
+ALTO.US,D,20180427,000000,3.55,3.55,3.45,3.45,490367,0
+ALTO.US,D,20180430,000000,3.45,3.6,3.35,3.5,348394,0
+ALTO.US,D,20180501,000000,3.45,3.45,3.3,3.35,236810,0
+ALTO.US,D,20180502,000000,3.35,3.525,3.35,3.35,243828,0
+ALTO.US,D,20180503,000000,3.3,3.4,3.1,3.125,491600,0
+ALTO.US,D,20180504,000000,3.1,3.15,3.1,3.125,208171,0
+ALTO.US,D,20180507,000000,3.15,3.3,3.15,3.25,531801,0
+ALTO.US,D,20180508,000000,3.2,3.25,3.1,3.15,309779,0
+ALTO.US,D,20180509,000000,3.2,3.6,3.2,3.4,687818,0
+ALTO.US,D,20180510,000000,3.45,3.6,3.2,3.25,547414,0
+ALTO.US,D,20180511,000000,3.25,3.45,3.221,3.35,275608,0
+ALTO.US,D,20180514,000000,3.35,3.45,3.3257,3.4,279460,0
+ALTO.US,D,20180515,000000,3.45,3.5,3.35,3.45,312046,0
+ALTO.US,D,20180516,000000,3.45,3.6,3.4,3.575,369406,0
+ALTO.US,D,20180517,000000,3.6,3.775,3.5,3.55,614058,0
+ALTO.US,D,20180518,000000,3.6,3.65,3.4,3.55,502406,0
+ALTO.US,D,20180521,000000,3.55,3.725,3.55,3.7,448686,0
+ALTO.US,D,20180522,000000,3.7,3.75,3.5,3.5,380243,0
+ALTO.US,D,20180523,000000,3.45,3.55,3.35,3.5,468040,0
+ALTO.US,D,20180524,000000,3.5,3.5,3.425,3.5,255258,0
+ALTO.US,D,20180525,000000,3.45,3.475,3.35,3.45,229682,0
+ALTO.US,D,20180529,000000,3.4,3.5,3.35,3.4,250936,0
+ALTO.US,D,20180530,000000,3.4,3.55,3.35,3.4,377111,0
+ALTO.US,D,20180531,000000,3.4,3.45,3.3,3.35,299657,0
+ALTO.US,D,20180601,000000,3.35,3.35,3.1,3.25,553202,0
+ALTO.US,D,20180604,000000,3.25,3.4,3.2,3.2,272537,0
+ALTO.US,D,20180605,000000,3.2,3.25,3.15,3.225,168696,0
+ALTO.US,D,20180606,000000,3.25,3.3,3.1,3.15,313867,0
+ALTO.US,D,20180607,000000,3.15,3.15,3.1,3.1,201540,0
+ALTO.US,D,20180608,000000,3.1,3.1,3,3,220188,0
+ALTO.US,D,20180611,000000,3,3.1,2.9,2.9,586710,0
+ALTO.US,D,20180612,000000,2.9,3.05,2.795,3,1191320,0
+ALTO.US,D,20180613,000000,3.05,3.05,2.825,2.9,1027022,0
+ALTO.US,D,20180614,000000,2.9,3.1,2.9,3.075,1099199,0
+ALTO.US,D,20180615,000000,3.05,3.1,2.9,2.9,392031,0
+ALTO.US,D,20180618,000000,2.95,2.95,2.85,2.875,457591,0
+ALTO.US,D,20180619,000000,2.85,3,2.8,2.8,611970,0
+ALTO.US,D,20180620,000000,2.85,2.9,2.65,2.65,1077509,0
+ALTO.US,D,20180621,000000,2.65,2.75,2.5,2.55,1395280,0
+ALTO.US,D,20180622,000000,2.6,2.7,2.4,2.45,7671442,0
+ALTO.US,D,20180625,000000,2.45,2.7,2.45,2.65,1150870,0
+ALTO.US,D,20180626,000000,2.65,2.9,2.6,2.7,632591,0
+ALTO.US,D,20180627,000000,2.7,2.85,2.5,2.55,753596,0
+ALTO.US,D,20180628,000000,2.55,2.65,2.4,2.45,619142,0
+ALTO.US,D,20180629,000000,2.5,2.6,2.5,2.6,311863,0
+ALTO.US,D,20180702,000000,2.6,2.6,2.45,2.5,203832,0
+ALTO.US,D,20180703,000000,2.5,2.55,2.4,2.45,157848,0
+ALTO.US,D,20180705,000000,2.45,2.55,2.3,2.55,585586,0
+ALTO.US,D,20180706,000000,2.55,2.75,2.5,2.6,390788,0
+ALTO.US,D,20180709,000000,2.6,2.65,2.55,2.6,319132,0
+ALTO.US,D,20180710,000000,2.65,2.7,2.55,2.6,392693,0
+ALTO.US,D,20180711,000000,2.6,2.6,2.35,2.5,743170,0
+ALTO.US,D,20180712,000000,2.45,2.525,2.45,2.475,194247,0
+ALTO.US,D,20180713,000000,2.5,2.5,2.45,2.45,194236,0
+ALTO.US,D,20180716,000000,2.45,2.55,2.45,2.5,272953,0
+ALTO.US,D,20180717,000000,2.45,2.5,2.4,2.4,237299,0
+ALTO.US,D,20180718,000000,2.4,2.85,2.4,2.8,930874,0
+ALTO.US,D,20180719,000000,2.8,3,2.725,2.95,770936,0
+ALTO.US,D,20180720,000000,3,3,2.75,2.9,229665,0
+ALTO.US,D,20180723,000000,2.85,2.85,2.7,2.8,196440,0
+ALTO.US,D,20180724,000000,2.8,2.85,2.7,2.85,209958,0
+ALTO.US,D,20180725,000000,2.85,2.85,2.55,2.65,357948,0
+ALTO.US,D,20180726,000000,2.75,2.9,2.7,2.9,351533,0
+ALTO.US,D,20180727,000000,2.9,2.95,2.85,2.9,235024,0
+ALTO.US,D,20180730,000000,2.9,2.95,2.8106,2.9,157446,0
+ALTO.US,D,20180731,000000,2.9,2.95,2.85,2.925,188952,0
+ALTO.US,D,20180801,000000,2.9,2.95,2.775,2.85,237977,0
+ALTO.US,D,20180802,000000,2.9,2.9,2.8,2.85,82233,0
+ALTO.US,D,20180803,000000,2.8,2.85,2.75,2.75,103797,0
+ALTO.US,D,20180806,000000,2.75,2.75,2.675,2.75,102787,0
+ALTO.US,D,20180807,000000,2.7,2.8,2.65,2.65,209663,0
+ALTO.US,D,20180808,000000,2.65,2.8,2.65,2.65,415252,0
+ALTO.US,D,20180809,000000,2.5,2.55,2.3,2.35,667685,0
+ALTO.US,D,20180810,000000,2.4,2.4,2.35,2.35,259752,0
+ALTO.US,D,20180813,000000,2.35,2.35,2,2.1,1623054,0
+ALTO.US,D,20180814,000000,2.15,2.4,2.1,2.35,797412,0
+ALTO.US,D,20180815,000000,2.35,2.4,2.1,2.15,565872,0
+ALTO.US,D,20180816,000000,2.2,2.25,2.1,2.1,223264,0
+ALTO.US,D,20180817,000000,2.05,2.1,1.983,2.05,297327,0
+ALTO.US,D,20180820,000000,2,2.05,1.9,1.9,430896,0
+ALTO.US,D,20180821,000000,1.95,2,1.9,1.95,347985,0
+ALTO.US,D,20180822,000000,1.95,1.95,1.7,1.775,726959,0
+ALTO.US,D,20180823,000000,1.8,1.95,1.775,1.95,841076,0
+ALTO.US,D,20180824,000000,1.95,2.05,1.9,1.95,295365,0
+ALTO.US,D,20180827,000000,1.95,2.025,1.9,1.9,269171,0
+ALTO.US,D,20180828,000000,1.9,1.95,1.85,1.85,142652,0
+ALTO.US,D,20180829,000000,1.9,1.9,1.775,1.825,283307,0
+ALTO.US,D,20180830,000000,1.8,1.9,1.75,1.8,146186,0
+ALTO.US,D,20180831,000000,1.75,1.9,1.75,1.85,254162,0
+ALTO.US,D,20180904,000000,1.85,1.9,1.8,1.85,136404,0
+ALTO.US,D,20180905,000000,1.85,1.9,1.85,1.85,206507,0
+ALTO.US,D,20180906,000000,1.85,1.9,1.8,1.825,129444,0
+ALTO.US,D,20180907,000000,1.8,1.85,1.8,1.85,81662,0
+ALTO.US,D,20180910,000000,1.8,1.85,1.75,1.75,384560,0
+ALTO.US,D,20180911,000000,1.75,1.8,1.55,1.6,466270,0
+ALTO.US,D,20180912,000000,1.6,1.65,1.6,1.6,289828,0
+ALTO.US,D,20180913,000000,1.6,1.7,1.55,1.6,251480,0
+ALTO.US,D,20180914,000000,1.6,1.7,1.55,1.55,292327,0
+ALTO.US,D,20180917,000000,1.55,1.65,1.55,1.6,251367,0
+ALTO.US,D,20180918,000000,1.6,1.75,1.6,1.7,303061,0
+ALTO.US,D,20180919,000000,1.7,1.75,1.65,1.65,116966,0
+ALTO.US,D,20180920,000000,1.7,1.95,1.65,1.95,533887,0
+ALTO.US,D,20180921,000000,1.95,2,1.8,1.8,497789,0
+ALTO.US,D,20180924,000000,1.85,2.1,1.8,2,1007113,0
+ALTO.US,D,20180925,000000,2,2.15,1.9,1.95,557211,0
+ALTO.US,D,20180926,000000,1.95,2.05,1.95,1.95,250426,0
+ALTO.US,D,20180927,000000,1.95,2.05,1.95,1.95,177535,0
+ALTO.US,D,20180928,000000,1.95,2,1.9,1.9,209060,0
+ALTO.US,D,20181001,000000,1.9,1.94,1.8,1.87,253331,0
+ALTO.US,D,20181002,000000,1.85,2.085,1.8,2.07,386470,0
+ALTO.US,D,20181003,000000,2.15,2.3,2.11,2.16,480096,0
+ALTO.US,D,20181004,000000,2.18,2.2,1.89,1.92,224624,0
+ALTO.US,D,20181005,000000,2.01,2.0327,1.86,1.88,506762,0
+ALTO.US,D,20181008,000000,1.94,2.89,1.94,2.69,7372381,0
+ALTO.US,D,20181009,000000,3.01,3.24,2.4,2.91,19560842,0
+ALTO.US,D,20181010,000000,2.94,2.94,2.32,2.36,3715252,0
+ALTO.US,D,20181011,000000,2.56,2.78,2.34,2.41,3114137,0
+ALTO.US,D,20181012,000000,2.5,2.52,2.14,2.28,1951217,0
+ALTO.US,D,20181015,000000,2.31,2.3699,2.07,2.11,914413,0
+ALTO.US,D,20181016,000000,2.1,2.21,2.02,2.09,642161,0
+ALTO.US,D,20181017,000000,2.09,2.3,2.06,2.17,806353,0
+ALTO.US,D,20181018,000000,2.14,2.28,2.06,2.14,682909,0
+ALTO.US,D,20181019,000000,2.14,2.1454,1.88,2.08,1182185,0
+ALTO.US,D,20181022,000000,2.05,2.06,1.85,1.85,567442,0
+ALTO.US,D,20181023,000000,1.81,1.87,1.7,1.81,529943,0
+ALTO.US,D,20181024,000000,1.81,1.85,1.71,1.75,470571,0
+ALTO.US,D,20181025,000000,1.75,1.75,1.5,1.6,992564,0
+ALTO.US,D,20181026,000000,1.6,1.66,1.5,1.52,848399,0
+ALTO.US,D,20181029,000000,1.54,1.59,1.4,1.42,719764,0
+ALTO.US,D,20181030,000000,1.45,1.66,1.38,1.66,677827,0
+ALTO.US,D,20181031,000000,1.65,1.73,1.6002,1.64,669394,0
+ALTO.US,D,20181101,000000,1.41,1.9,1.4,1.73,966992,0
+ALTO.US,D,20181102,000000,1.74,1.88,1.74,1.82,395427,0
+ALTO.US,D,20181105,000000,1.85,1.85,1.72,1.78,309164,0
+ALTO.US,D,20181106,000000,1.79,1.84,1.76,1.81,133642,0
+ALTO.US,D,20181107,000000,1.82,1.8354,1.7,1.74,557899,0
+ALTO.US,D,20181108,000000,1.72,1.81,1.71,1.77,262613,0
+ALTO.US,D,20181109,000000,1.75,1.8,1.7,1.74,160104,0
+ALTO.US,D,20181112,000000,1.74,1.74,1.6,1.62,247083,0
+ALTO.US,D,20181113,000000,1.62,1.7,1.58,1.65,261565,0
+ALTO.US,D,20181114,000000,1.65,1.67,1.58,1.61,218990,0
+ALTO.US,D,20181115,000000,1.63,1.65,1.52,1.6,258590,0
+ALTO.US,D,20181116,000000,1.6,1.63,1.52,1.58,181349,0
+ALTO.US,D,20181119,000000,1.58,1.6,1.5276,1.6,107553,0
+ALTO.US,D,20181120,000000,1.57,1.6,1.48,1.49,412476,0
+ALTO.US,D,20181121,000000,1.5,1.56,1.485,1.5,159867,0
+ALTO.US,D,20181123,000000,1.46,1.51,1.46,1.47,65156,0
+ALTO.US,D,20181126,000000,1.51,1.58,1.51,1.55,155375,0
+ALTO.US,D,20181127,000000,1.55,1.65,1.52,1.59,210702,0
+ALTO.US,D,20181128,000000,1.6,1.64,1.54,1.59,324952,0
+ALTO.US,D,20181129,000000,1.61,1.64,1.56,1.58,222312,0
+ALTO.US,D,20181130,000000,1.58,1.58,1.49,1.5,263897,0
+ALTO.US,D,20181203,000000,1.55,1.62,1.49,1.54,549934,0
+ALTO.US,D,20181204,000000,1.54,1.7,1.5252,1.62,327614,0
+ALTO.US,D,20181206,000000,1.53,1.6,1.5,1.54,209217,0
+ALTO.US,D,20181207,000000,1.58,1.6,1.535,1.55,75593,0
+ALTO.US,D,20181210,000000,1.55,1.55,1.47,1.48,236751,0
+ALTO.US,D,20181211,000000,1.5,1.58,1.36,1.41,403625,0
+ALTO.US,D,20181212,000000,1.44,1.59,1.4328,1.58,384717,0
+ALTO.US,D,20181213,000000,1.57,1.58,1.43,1.44,446667,0
+ALTO.US,D,20181214,000000,1.45,1.47,1.36,1.4,414577,0
+ALTO.US,D,20181217,000000,1.4,1.45,1.28,1.34,446874,0
+ALTO.US,D,20181218,000000,1.34,1.36,1.2,1.22,935346,0
+ALTO.US,D,20181219,000000,1.23,1.25,1,1.08,679374,0
+ALTO.US,D,20181220,000000,1.07,1.08,0.9,0.9559,904861,0
+ALTO.US,D,20181221,000000,0.935,0.987,0.9,0.9315,510718,0
+ALTO.US,D,20181224,000000,1.03,1.03,0.8952,0.8955,297387,0
+ALTO.US,D,20181226,000000,0.99,0.99,0.79,0.8704,702164,0
+ALTO.US,D,20181227,000000,0.85,0.891,0.8146,0.8597,365468,0
+ALTO.US,D,20181228,000000,0.84,0.88,0.79,0.806,553470,0
+ALTO.US,D,20181231,000000,0.806,0.8978,0.7601,0.861,1870487,0
+ALTO.US,D,20190102,000000,0.9584,1.11,0.8545,1.09,832197,0
+ALTO.US,D,20190103,000000,1.08,1.08,0.99,1,560849,0
+ALTO.US,D,20190104,000000,0.99,1.2,0.9802,1.12,981463,0
+ALTO.US,D,20190107,000000,1.13,1.17,1.08,1.14,325098,0
+ALTO.US,D,20190108,000000,1.17,1.24,1.15,1.18,238669,0
+ALTO.US,D,20190109,000000,1.19,1.27,1.18,1.25,267812,0
+ALTO.US,D,20190110,000000,1.26,1.26,1.17,1.19,297637,0
+ALTO.US,D,20190111,000000,1.17,1.3,1.1,1.17,829871,0
+ALTO.US,D,20190114,000000,1.17,1.19,1.1,1.13,231119,0
+ALTO.US,D,20190115,000000,1.13,1.15,1.1,1.13,118555,0
+ALTO.US,D,20190116,000000,1.13,1.18,1.05,1.05,192740,0
+ALTO.US,D,20190117,000000,1.04,1.11,1.04,1.08,133262,0
+ALTO.US,D,20190118,000000,1.1,1.15,1.074,1.13,360266,0
+ALTO.US,D,20190122,000000,1.14,1.3,1.11,1.22,536821,0
+ALTO.US,D,20190123,000000,1.21,1.25,1.16,1.19,118044,0
+ALTO.US,D,20190124,000000,1.2,1.29,1.2,1.23,147371,0
+ALTO.US,D,20190125,000000,1.25,1.35,1.24,1.34,326331,0
+ALTO.US,D,20190128,000000,1.34,1.6697,1.34,1.49,786656,0
+ALTO.US,D,20190129,000000,1.5,1.57,1.37,1.4,290335,0
+ALTO.US,D,20190130,000000,1.4,1.48,1.35,1.36,384672,0
+ALTO.US,D,20190131,000000,1.37,1.4,1.23,1.28,373072,0
+ALTO.US,D,20190201,000000,1.31,1.35,1.2759,1.32,269386,0
+ALTO.US,D,20190204,000000,1.3,1.32,1.27,1.28,101733,0
+ALTO.US,D,20190205,000000,1.27,1.31,1.25,1.25,573335,0
+ALTO.US,D,20190206,000000,1.25,1.28,1.22,1.22,149484,0
+ALTO.US,D,20190207,000000,1.21,1.24,1.06,1.18,238300,0
+ALTO.US,D,20190208,000000,1.19,1.2186,1.13,1.14,151913,0
+ALTO.US,D,20190211,000000,1.11,1.18,1.11,1.14,195659,0
+ALTO.US,D,20190212,000000,1.13,1.1743,1.11,1.11,187056,0
+ALTO.US,D,20190213,000000,1.11,1.22,1.11,1.18,411192,0
+ALTO.US,D,20190214,000000,1.18,1.1935,1.12,1.12,261084,0
+ALTO.US,D,20190215,000000,1.14,1.21,1.13,1.14,233859,0
+ALTO.US,D,20190219,000000,1.14,1.16,1.12,1.15,267868,0
+ALTO.US,D,20190220,000000,1.15,1.23,1.15,1.18,247204,0
+ALTO.US,D,20190221,000000,1.17,1.23,1.16,1.17,170638,0
+ALTO.US,D,20190222,000000,1.17,1.21,1.15,1.2,254094,0
+ALTO.US,D,20190225,000000,1.2,1.22,1.18,1.19,368960,0
+ALTO.US,D,20190226,000000,1.19,1.2,1.16,1.16,166558,0
+ALTO.US,D,20190227,000000,1.16,1.19,1.15,1.15,166707,0
+ALTO.US,D,20190228,000000,1.15,1.19,1.15,1.16,429304,0
+ALTO.US,D,20190301,000000,1.16,1.19,1.11,1.11,268793,0
+ALTO.US,D,20190304,000000,1.14,1.18,1.13,1.16,546663,0
+ALTO.US,D,20190305,000000,1.15,1.17,1.14,1.15,349591,0
+ALTO.US,D,20190306,000000,1.16,1.16,1.14,1.14,815472,0
+ALTO.US,D,20190307,000000,1.14,1.24,1.1,1.21,340338,0
+ALTO.US,D,20190308,000000,1.2,1.4269,1.1601,1.42,955943,0
+ALTO.US,D,20190311,000000,1.4,1.44,1.25,1.28,479456,0
+ALTO.US,D,20190312,000000,1.27,1.39,1.27,1.34,419284,0
+ALTO.US,D,20190313,000000,1.26,1.35,1.11,1.19,1372150,0
+ALTO.US,D,20190314,000000,1.16,1.18,1.11,1.12,1282767,0
+ALTO.US,D,20190315,000000,1.12,1.15,1.09,1.14,934420,0
+ALTO.US,D,20190318,000000,1.15,1.2257,1.12,1.18,656168,0
+ALTO.US,D,20190319,000000,1.19,1.23,1.16,1.2,293248,0
+ALTO.US,D,20190320,000000,1.19,1.22,1.15,1.17,396674,0
+ALTO.US,D,20190321,000000,1.13,1.18,1.09,1.12,845569,0
+ALTO.US,D,20190322,000000,1.11,1.12,1.02,1.05,792372,0
+ALTO.US,D,20190325,000000,1.05,1.07,0.9802,1.02,722683,0
+ALTO.US,D,20190326,000000,1.04,1.0629,1,1.04,226554,0
+ALTO.US,D,20190327,000000,1.03,1.06,1,1.01,320713,0
+ALTO.US,D,20190328,000000,1.02,1.0299,0.96,0.9927,546951,0
+ALTO.US,D,20190329,000000,0.9927,1.01,0.96,0.98,227931,0
+ALTO.US,D,20190401,000000,0.98,1,0.9139,0.95,379770,0
+ALTO.US,D,20190402,000000,0.9509,1.02,0.9508,1.01,230749,0
+ALTO.US,D,20190403,000000,1.01,1.06,0.9996,1.03,194941,0
+ALTO.US,D,20190404,000000,1.04,1.13,1.03,1.11,415853,0
+ALTO.US,D,20190405,000000,1.1,1.12,1.01,1.09,951875,0
+ALTO.US,D,20190408,000000,1.1,1.17,1.09,1.15,215077,0
+ALTO.US,D,20190409,000000,1.15,1.2,1.13,1.15,221104,0
+ALTO.US,D,20190410,000000,1.15,1.18,1.1,1.15,142945,0
+ALTO.US,D,20190411,000000,1.16,1.19,1.12,1.15,263016,0
+ALTO.US,D,20190412,000000,1.16,1.18,1.14,1.17,179657,0
+ALTO.US,D,20190415,000000,1.17,1.17,1.06,1.11,472789,0
+ALTO.US,D,20190416,000000,1.11,1.12,1.06,1.08,83015,0
+ALTO.US,D,20190417,000000,1.06,1.1,1.03,1.04,256037,0
+ALTO.US,D,20190418,000000,1.04,1.09,1.03,1.03,137087,0
+ALTO.US,D,20190422,000000,1.04,1.14,1.03,1.12,280518,0
+ALTO.US,D,20190423,000000,1.11,1.13,1.1,1.1,173320,0
+ALTO.US,D,20190424,000000,1.1,1.14,1.07,1.09,492347,0
+ALTO.US,D,20190425,000000,1.07,1.11,1.04,1.07,121227,0
+ALTO.US,D,20190426,000000,1.06,1.16,1.05,1.15,445574,0
+ALTO.US,D,20190429,000000,1.17,1.18,1.11,1.15,289343,0
+ALTO.US,D,20190430,000000,1.15,1.17,1.08,1.09,228615,0
+ALTO.US,D,20190501,000000,1.09,1.14,1.04,1.08,473195,0
+ALTO.US,D,20190502,000000,1.04,1.1,1,1.04,559495,0
+ALTO.US,D,20190503,000000,1.02,1.1,1.02,1.05,575544,0
+ALTO.US,D,20190506,000000,1.05,1.12,1.02,1.1,393772,0
+ALTO.US,D,20190507,000000,1.08,1.19,1.07,1.15,914021,0
+ALTO.US,D,20190508,000000,1.15,1.25,1.112,1.25,857189,0
+ALTO.US,D,20190509,000000,1.25,1.31,1.1797,1.25,445669,0
+ALTO.US,D,20190510,000000,1.26,1.26,1.16,1.24,394551,0
+ALTO.US,D,20190513,000000,1.23,1.24,1.11,1.11,403926,0
+ALTO.US,D,20190514,000000,1.115,1.14,1.08,1.1,258629,0
+ALTO.US,D,20190515,000000,1.11,1.2,1.1,1.17,144560,0
+ALTO.US,D,20190516,000000,1.17,1.2,1.14,1.16,111258,0
+ALTO.US,D,20190517,000000,1.17,1.17,1.05,1.09,401747,0
+ALTO.US,D,20190520,000000,1.1,1.1,1.06,1.08,135579,0
+ALTO.US,D,20190521,000000,1.1,1.19,1.07,1.1,292115,0
+ALTO.US,D,20190522,000000,1.09,1.14,1.05,1.05,306821,0
+ALTO.US,D,20190523,000000,1.05,1.05,0.9653,0.99,560243,0
+ALTO.US,D,20190524,000000,1.01,1.04,0.99,1.03,138393,0
+ALTO.US,D,20190528,000000,1,1.15,1,1.11,419968,0
+ALTO.US,D,20190529,000000,1.1,1.13,1.06,1.07,210820,0
+ALTO.US,D,20190530,000000,1.08,1.11,1,1.04,311725,0
+ALTO.US,D,20190531,000000,1.02,1.03,0.9695,0.9697,607323,0
+ALTO.US,D,20190603,000000,0.97,1.04,0.96,1.01,253951,0
+ALTO.US,D,20190604,000000,1.01,1.02,0.9761,1.01,255112,0
+ALTO.US,D,20190605,000000,1.01,1.01,0.9,0.9326,506434,0
+ALTO.US,D,20190606,000000,0.9514,0.99,0.93,0.93,176670,0
+ALTO.US,D,20190607,000000,0.9361,0.9599,0.83,0.865,472552,0
+ALTO.US,D,20190610,000000,0.81,0.87,0.81,0.85,343066,0
+ALTO.US,D,20190611,000000,0.84,0.88,0.8,0.8258,425088,0
+ALTO.US,D,20190612,000000,0.8176,0.826,0.8,0.8101,246406,0
+ALTO.US,D,20190613,000000,0.83,0.8921,0.815,0.89,363719,0
+ALTO.US,D,20190614,000000,0.9,0.91,0.8301,0.8414,257241,0
+ALTO.US,D,20190617,000000,0.857,0.857,0.8029,0.8072,229015,0
+ALTO.US,D,20190618,000000,0.87,0.89,0.84,0.8799,391066,0
+ALTO.US,D,20190619,000000,0.86,0.88,0.8141,0.84,318645,0
+ALTO.US,D,20190620,000000,0.842,0.88,0.8404,0.85,109065,0
+ALTO.US,D,20190621,000000,0.85,0.87,0.807,0.8333,149614,0
+ALTO.US,D,20190624,000000,0.8648,0.8648,0.805,0.8076,147475,0
+ALTO.US,D,20190625,000000,0.822,0.84,0.78,0.78,230023,0
+ALTO.US,D,20190626,000000,0.8,0.8091,0.77,0.785,256496,0
+ALTO.US,D,20190627,000000,0.785,0.8457,0.7505,0.7588,400504,0
+ALTO.US,D,20190628,000000,0.76,0.81,0.751,0.765,272341,0
+ALTO.US,D,20190701,000000,0.77,0.8099,0.75,0.75,129829,0
+ALTO.US,D,20190702,000000,0.7511,0.78,0.7511,0.778,64143,0
+ALTO.US,D,20190703,000000,0.77,0.7799,0.7559,0.7603,54761,0
+ALTO.US,D,20190705,000000,0.7638,0.79,0.7501,0.7762,123553,0
+ALTO.US,D,20190708,000000,0.8,0.8473,0.68,0.77,1965949,0
+ALTO.US,D,20190709,000000,0.7739,0.7746,0.7551,0.7551,171399,0
+ALTO.US,D,20190710,000000,0.76,0.76,0.7126,0.7126,346167,0
+ALTO.US,D,20190711,000000,0.73,0.7317,0.6851,0.693,280082,0
+ALTO.US,D,20190712,000000,0.71,0.71,0.67,0.6747,223056,0
+ALTO.US,D,20190715,000000,0.6886,0.69,0.67,0.6803,160808,0
+ALTO.US,D,20190716,000000,0.685,0.71,0.68,0.7,268922,0
+ALTO.US,D,20190717,000000,0.7,0.71,0.65,0.6604,281417,0
+ALTO.US,D,20190718,000000,0.6567,0.6792,0.63,0.6626,286075,0
+ALTO.US,D,20190719,000000,0.683,0.6898,0.63,0.6402,141602,0
+ALTO.US,D,20190722,000000,0.65,0.66455,0.62,0.6388,375275,0
+ALTO.US,D,20190723,000000,0.64,0.65,0.62,0.6314,124695,0
+ALTO.US,D,20190724,000000,0.6207,0.6449,0.5926,0.6207,166225,0
+ALTO.US,D,20190725,000000,0.63,0.639,0.5926,0.5976,118934,0
+ALTO.US,D,20190726,000000,0.5977,0.63,0.575,0.58,188325,0
+ALTO.US,D,20190729,000000,0.575,0.58,0.51,0.5404,532130,0
+ALTO.US,D,20190730,000000,0.55,0.55,0.5303,0.5404,159723,0
+ALTO.US,D,20190731,000000,0.5411,0.56,0.5406,0.5413,444410,0
+ALTO.US,D,20190801,000000,0.57,0.6397,0.55,0.5916,929225,0
+ALTO.US,D,20190802,000000,0.6,0.6948,0.5902,0.6679,787441,0
+ALTO.US,D,20190805,000000,0.65,0.7,0.65,0.7,440548,0
+ALTO.US,D,20190806,000000,0.632,0.7162,0.6111,0.632,297396,0
+ALTO.US,D,20190807,000000,0.62,0.6549,0.5663,0.6029,326635,0
+ALTO.US,D,20190808,000000,0.6086,0.62,0.5664,0.59,159493,0
+ALTO.US,D,20190809,000000,0.6,0.6,0.545,0.56,224092,0
+ALTO.US,D,20190812,000000,0.55,0.58,0.5231,0.5625,276024,0
+ALTO.US,D,20190813,000000,0.5625,0.599,0.562,0.57,158653,0
+ALTO.US,D,20190814,000000,0.57,0.6,0.5301,0.54,153463,0
+ALTO.US,D,20190815,000000,0.5457,0.55,0.519,0.535,164668,0
+ALTO.US,D,20190816,000000,0.57,0.57,0.519,0.55,183801,0
+ALTO.US,D,20190819,000000,0.5363,0.5899,0.5116,0.5396,166418,0
+ALTO.US,D,20190820,000000,0.5375,0.57,0.5011,0.551,804142,0
+ALTO.US,D,20190821,000000,0.56,0.56,0.515,0.5427,153335,0
+ALTO.US,D,20190822,000000,0.54,0.6,0.5301,0.57,935765,0
+ALTO.US,D,20190823,000000,0.588,0.589,0.54,0.55,644319,0
+ALTO.US,D,20190826,000000,0.587,0.6196,0.535,0.55,903336,0
+ALTO.US,D,20190827,000000,0.58,0.6095,0.521,0.53,637231,0
+ALTO.US,D,20190828,000000,0.53,0.568,0.515,0.53,624582,0
+ALTO.US,D,20190829,000000,0.5626,0.68495,0.5626,0.634,2380861,0
+ALTO.US,D,20190830,000000,0.66,0.68,0.6,0.645,537255,0
+ALTO.US,D,20190903,000000,0.665,0.68,0.63,0.6513,326773,0
+ALTO.US,D,20190904,000000,0.65,0.7,0.65,0.665,660907,0
+ALTO.US,D,20190905,000000,0.67,0.75,0.67,0.7193,1120371,0
+ALTO.US,D,20190906,000000,1,1,0.7551,0.78,2109150,0
+ALTO.US,D,20190909,000000,0.8,0.8338,0.7801,0.8324,794081,0
+ALTO.US,D,20190910,000000,0.84,0.85,0.78,0.8084,761580,0
+ALTO.US,D,20190911,000000,0.82,0.86715,0.79,0.8,821394,0
+ALTO.US,D,20190912,000000,0.8,0.83,0.7,0.7551,1120438,0
+ALTO.US,D,20190913,000000,0.7,0.7912,0.7,0.79,483273,0
+ALTO.US,D,20190916,000000,0.87,0.88,0.7513,0.7833,414806,0
+ALTO.US,D,20190917,000000,0.8,0.8,0.7287,0.7475,243125,0
+ALTO.US,D,20190918,000000,0.7405,0.755,0.6899,0.698,550982,0
+ALTO.US,D,20190919,000000,0.75,0.75,0.681,0.7129,287233,0
+ALTO.US,D,20190920,000000,0.69,0.6999,0.64,0.6562,513650,0
+ALTO.US,D,20190923,000000,0.6201,0.67,0.62,0.6484,208680,0
+ALTO.US,D,20190924,000000,0.6522,0.67495,0.61,0.6197,279763,0
+ALTO.US,D,20190925,000000,0.61,0.6494,0.5811,0.59,322166,0
+ALTO.US,D,20190926,000000,0.5874,0.6197,0.5507,0.565,353024,0
+ALTO.US,D,20190927,000000,0.558,0.58,0.55,0.5532,259806,0
+ALTO.US,D,20190930,000000,0.56,0.5981,0.56,0.5633,174046,0
+ALTO.US,D,20191001,000000,0.58,0.6164,0.55,0.587,789151,0
+ALTO.US,D,20191002,000000,0.58,0.5988,0.5536,0.59,491900,0
+ALTO.US,D,20191003,000000,0.5872,0.63,0.5502,0.63,762175,0
+ALTO.US,D,20191004,000000,0.62,0.6398,0.5701,0.6,430241,0
+ALTO.US,D,20191007,000000,0.63,0.6495,0.6,0.6103,541481,0
+ALTO.US,D,20191008,000000,0.6161,0.6298,0.55,0.5839,639528,0
+ALTO.US,D,20191009,000000,0.56,0.5998,0.5451,0.5499,359313,0
+ALTO.US,D,20191010,000000,0.5889,0.5889,0.54,0.5463,269571,0
+ALTO.US,D,20191011,000000,0.552,0.595,0.55,0.586,345255,0
+ALTO.US,D,20191014,000000,0.6,0.6,0.5571,0.58,206264,0
+ALTO.US,D,20191015,000000,0.5827,0.5998,0.56521,0.5771,269652,0
+ALTO.US,D,20191016,000000,0.5708,0.5898,0.5701,0.5823,125002,0
+ALTO.US,D,20191017,000000,0.595,0.623,0.54,0.55,392450,0
+ALTO.US,D,20191018,000000,0.58,0.58,0.5406,0.5594,200706,0
+ALTO.US,D,20191021,000000,0.5608,0.5699,0.5407,0.542,156973,0
+ALTO.US,D,20191022,000000,0.54,0.5996,0.54,0.5773,396893,0
+ALTO.US,D,20191023,000000,0.6,0.6,0.565,0.566,284156,0
+ALTO.US,D,20191024,000000,0.57,0.5899,0.54448,0.5622,180913,0
+ALTO.US,D,20191025,000000,0.57,0.5897,0.5542,0.5834,110298,0
+ALTO.US,D,20191028,000000,0.5658,0.59259,0.5646,0.59,123124,0
+ALTO.US,D,20191029,000000,0.5874,0.589,0.5602,0.565,203857,0
+ALTO.US,D,20191030,000000,0.5707,0.57114,0.559,0.57,47466,0
+ALTO.US,D,20191031,000000,0.5729,0.5775,0.5098,0.553,391128,0
+ALTO.US,D,20191101,000000,0.5376,0.5595,0.5251,0.55,143308,0
+ALTO.US,D,20191104,000000,0.55,0.58,0.55,0.5744,243028,0
+ALTO.US,D,20191105,000000,0.575,0.62,0.5521,0.5775,386134,0
+ALTO.US,D,20191106,000000,0.58,0.5899,0.55,0.584,340354,0
+ALTO.US,D,20191107,000000,0.585,0.62,0.55,0.6054,325823,0
+ALTO.US,D,20191108,000000,0.6,0.6,0.54,0.5575,372659,0
+ALTO.US,D,20191111,000000,0.56,0.569,0.52,0.5312,259576,0
+ALTO.US,D,20191112,000000,0.532,0.545,0.385,0.49,1739062,0
+ALTO.US,D,20191113,000000,0.51,0.5175,0.49,0.5025,234723,0
+ALTO.US,D,20191114,000000,0.5,0.5089,0.42,0.47,313633,0
+ALTO.US,D,20191115,000000,0.4642,0.5499,0.4642,0.501,387586,0
+ALTO.US,D,20191118,000000,0.5012,0.53,0.49,0.53,231179,0
+ALTO.US,D,20191119,000000,0.53,0.54,0.4952,0.5299,234007,0
+ALTO.US,D,20191120,000000,0.5,0.5299,0.485,0.485,187526,0
+ALTO.US,D,20191121,000000,0.4919,0.5149,0.455,0.4775,215832,0
+ALTO.US,D,20191122,000000,0.4775,0.5,0.45565,0.4608,145330,0
+ALTO.US,D,20191125,000000,0.45,0.4949,0.45,0.49,324950,0
+ALTO.US,D,20191126,000000,0.4867,0.4926,0.472021,0.4847,81536,0
+ALTO.US,D,20191127,000000,0.4807,0.496,0.46,0.465,93040,0
+ALTO.US,D,20191129,000000,0.45,0.4925,0.45,0.4839,49211,0
+ALTO.US,D,20191202,000000,0.49,0.52,0.486543,0.5131,132305,0
+ALTO.US,D,20191203,000000,0.5166,0.53,0.5025,0.5287,132351,0
+ALTO.US,D,20191204,000000,0.5087,0.54,0.5,0.5019,238542,0
+ALTO.US,D,20191205,000000,0.4939,0.5196,0.48,0.48,79646,0
+ALTO.US,D,20191206,000000,0.48,0.5,0.47,0.47,125994,0
+ALTO.US,D,20191209,000000,0.48,0.49,0.47,0.489,120956,0
+ALTO.US,D,20191210,000000,0.4763,0.49,0.4605,0.4732,200338,0
+ALTO.US,D,20191211,000000,0.46,0.4886,0.45,0.4618,160042,0
+ALTO.US,D,20191212,000000,0.455,0.486,0.455,0.4856,203844,0
+ALTO.US,D,20191213,000000,0.486,0.49,0.47,0.48,82035,0
+ALTO.US,D,20191216,000000,0.475,0.489,0.4725,0.48,63854,0
+ALTO.US,D,20191217,000000,0.55,0.63,0.5005,0.6289,1543870,0
+ALTO.US,D,20191218,000000,0.65,0.69,0.5904,0.6278,798653,0
+ALTO.US,D,20191219,000000,0.62,0.695,0.62,0.685,770031,0
+ALTO.US,D,20191220,000000,0.67,0.73,0.66,0.6927,527916,0
+ALTO.US,D,20191223,000000,0.68,0.8499,0.68,0.84,960432,0
+ALTO.US,D,20191224,000000,0.85,0.8985,0.85,0.87,406603,0
+ALTO.US,D,20191226,000000,0.87,0.93,0.82,0.8298,816474,0
+ALTO.US,D,20191227,000000,0.82,0.83,0.7017,0.7722,890090,0
+ALTO.US,D,20191230,000000,0.7607,0.7799,0.7002,0.71,604756,0
+ALTO.US,D,20191231,000000,0.71,0.73,0.6323,0.65,988146,0
+ALTO.US,D,20200102,000000,0.65,0.8844,0.63011,0.8134,908073,0
+ALTO.US,D,20200103,000000,0.82,0.8448,0.7802,0.82,320093,0
+ALTO.US,D,20200106,000000,0.835,0.85,0.81,0.8221,200015,0
+ALTO.US,D,20200107,000000,0.8246,0.8334,0.8,0.814,95687,0
+ALTO.US,D,20200108,000000,0.8137,0.82,0.673,0.73,581282,0
+ALTO.US,D,20200109,000000,0.73,0.73,0.68,0.6998,228278,0
+ALTO.US,D,20200110,000000,0.67,0.71,0.6555,0.6624,300907,0
+ALTO.US,D,20200113,000000,0.67,0.7059,0.65,0.68,399180,0
+ALTO.US,D,20200114,000000,0.6808,0.7,0.67,0.67,388633,0
+ALTO.US,D,20200115,000000,0.665,0.705,0.665,0.6792,512748,0
+ALTO.US,D,20200116,000000,0.6992,0.72,0.67,0.6936,283634,0
+ALTO.US,D,20200117,000000,0.6845,0.7,0.6703,0.6733,111575,0
+ALTO.US,D,20200121,000000,0.68,0.7,0.651,0.6966,398657,0
+ALTO.US,D,20200122,000000,0.7,0.7,0.673,0.6896,187009,0
+ALTO.US,D,20200123,000000,0.69,0.71,0.69,0.7,331986,0
+ALTO.US,D,20200124,000000,0.7002,0.7002,0.67,0.685,279416,0
+ALTO.US,D,20200127,000000,0.6502,0.6889,0.6502,0.653,128065,0
+ALTO.US,D,20200128,000000,0.6621,0.6788,0.653,0.67,121300,0
+ALTO.US,D,20200129,000000,0.68,0.69,0.65555,0.69,139789,0
+ALTO.US,D,20200130,000000,0.68,0.68,0.64,0.6595,275033,0
+ALTO.US,D,20200131,000000,0.665,0.675,0.639,0.6488,388092,0
+ALTO.US,D,20200203,000000,0.6472,0.65,0.5542,0.585,446025,0
+ALTO.US,D,20200204,000000,0.55,0.6,0.55,0.5648,365129,0
+ALTO.US,D,20200205,000000,0.5655,0.59,0.5372,0.5551,238221,0
+ALTO.US,D,20200206,000000,0.55,0.565,0.545,0.5558,276153,0
+ALTO.US,D,20200207,000000,0.56,0.5614,0.5383,0.5383,228861,0
+ALTO.US,D,20200210,000000,0.52,0.57,0.52,0.565,156321,0
+ALTO.US,D,20200211,000000,0.57,0.635,0.5561,0.6084,221736,0
+ALTO.US,D,20200212,000000,0.62,0.66,0.5923,0.6108,386430,0
+ALTO.US,D,20200213,000000,0.6141,0.63,0.5748,0.58,227276,0
+ALTO.US,D,20200214,000000,0.587,0.61,0.5602,0.5719,187670,0
+ALTO.US,D,20200218,000000,0.56,0.5998,0.56,0.5871,220632,0
+ALTO.US,D,20200219,000000,0.58,0.6,0.5651,0.5826,77767,0
+ALTO.US,D,20200220,000000,0.5823,0.5823,0.555,0.575,240154,0
+ALTO.US,D,20200221,000000,0.5736,0.58,0.535,0.55,210895,0
+ALTO.US,D,20200224,000000,0.54,0.54,0.5,0.5269,362015,0
+ALTO.US,D,20200225,000000,0.5269,0.5269,0.455,0.4801,629107,0
+ALTO.US,D,20200226,000000,0.4889,0.5,0.4649,0.475,328611,0
+ALTO.US,D,20200227,000000,0.4697,0.4992,0.45,0.4796,387085,0
+ALTO.US,D,20200228,000000,0.49,0.495,0.42,0.44,431385,0
+ALTO.US,D,20200302,000000,0.435,0.49,0.395,0.4177,622173,0
+ALTO.US,D,20200303,000000,0.45,0.72,0.45,0.5499,7698290,0
+ALTO.US,D,20200304,000000,0.5,0.58,0.5,0.5285,909386,0
+ALTO.US,D,20200305,000000,0.5022,0.53,0.4536,0.47,817749,0
+ALTO.US,D,20200306,000000,0.5,0.5,0.43,0.4303,662656,0
+ALTO.US,D,20200309,000000,0.385,0.4199,0.311,0.33,1453947,0
+ALTO.US,D,20200310,000000,0.42,0.42,0.3316,0.34,1014812,0
+ALTO.US,D,20200311,000000,0.39,0.4,0.28,0.3093,2169167,0
+ALTO.US,D,20200312,000000,0.31,0.31,0.26,0.2833,547435,0
+ALTO.US,D,20200313,000000,0.3,0.319,0.25,0.27,525420,0
+ALTO.US,D,20200316,000000,0.2649,0.2649,0.2201,0.245,444464,0
+ALTO.US,D,20200317,000000,0.26,0.277625,0.22,0.2284,519251,0
+ALTO.US,D,20200318,000000,0.248,0.28,0.23,0.2375,450760,0
+ALTO.US,D,20200319,000000,0.2301,0.3,0.2301,0.25,1037642,0
+ALTO.US,D,20200320,000000,0.28,0.445,0.27,0.37,9409011,0
+ALTO.US,D,20200323,000000,0.37,0.426,0.2499,0.2756,2341924,0
+ALTO.US,D,20200324,000000,0.3,0.32,0.281,0.3022,961850,0
+ALTO.US,D,20200325,000000,0.3,0.3279,0.295,0.3049,732201,0
+ALTO.US,D,20200326,000000,0.3165,0.4,0.31,0.36,1755712,0
+ALTO.US,D,20200327,000000,0.32,0.32,0.2522,0.2879,1930150,0
+ALTO.US,D,20200330,000000,0.294,0.3,0.27,0.271,580650,0
+ALTO.US,D,20200331,000000,0.27,0.29,0.255,0.26,1047848,0
+ALTO.US,D,20200401,000000,0.2511,0.2695,0.25,0.2505,949613,0
+ALTO.US,D,20200402,000000,0.2571,0.2816,0.234,0.2398,1175530,0
+ALTO.US,D,20200403,000000,0.26,0.4176,0.24,0.2898,14364891,0
+ALTO.US,D,20200406,000000,0.285,0.31,0.26,0.2761,1300948,0
+ALTO.US,D,20200407,000000,0.3,0.3,0.2749,0.279,635742,0
+ALTO.US,D,20200408,000000,0.28,0.2898,0.2713,0.2784,678730,0
+ALTO.US,D,20200409,000000,0.3,0.332,0.29,0.313,2664022,0
+ALTO.US,D,20200413,000000,0.3315,0.34,0.29101,0.2966,1451105,0
+ALTO.US,D,20200414,000000,0.3175,0.325,0.2973,0.3089,881945,0
+ALTO.US,D,20200415,000000,0.31,0.312,0.265,0.2958,1321510,0
+ALTO.US,D,20200416,000000,0.3,0.305,0.2826,0.3,1106784,0
+ALTO.US,D,20200417,000000,0.3,0.3,0.272,0.2849,1362093,0
+ALTO.US,D,20200420,000000,0.28,0.295,0.251,0.2661,1544738,0
+ALTO.US,D,20200421,000000,0.2775,0.2775,0.2463,0.2686,912089,0
+ALTO.US,D,20200422,000000,0.2685,0.27,0.251,0.2698,536353,0
+ALTO.US,D,20200423,000000,0.29,0.31,0.265,0.2903,3151425,0
+ALTO.US,D,20200424,000000,0.32,0.4193,0.31,0.3299,10700523,0
+ALTO.US,D,20200427,000000,0.31,0.3305,0.2899,0.3195,1065604,0
+ALTO.US,D,20200428,000000,0.34,0.35,0.32,0.3375,1228194,0
+ALTO.US,D,20200429,000000,0.349,0.357,0.3351,0.3432,836756,0
+ALTO.US,D,20200430,000000,0.345,0.37,0.31,0.354,1335185,0
+ALTO.US,D,20200501,000000,0.3465,0.36,0.3204,0.321,669796,0
+ALTO.US,D,20200504,000000,0.3369,0.3486,0.3,0.324,956776,0
+ALTO.US,D,20200505,000000,0.3423,0.41,0.3325,0.3616,3197552,0
+ALTO.US,D,20200506,000000,0.378,0.3889,0.3501,0.3692,505832,0
+ALTO.US,D,20200507,000000,0.3898,0.415,0.3707,0.41,2201066,0
+ALTO.US,D,20200508,000000,0.45,0.45,0.371,0.4155,1297277,0
+ALTO.US,D,20200511,000000,0.42,0.42,0.39,0.398,780953,0
+ALTO.US,D,20200512,000000,0.3901,0.437,0.385,0.437,1222498,0
+ALTO.US,D,20200513,000000,0.46,0.46,0.371,0.3802,1135370,0
+ALTO.US,D,20200514,000000,0.3885,0.399,0.37,0.3783,429458,0
+ALTO.US,D,20200515,000000,0.3802,0.398,0.3649,0.373,513227,0
+ALTO.US,D,20200518,000000,0.373,0.4289,0.36,0.4199,1464172,0
+ALTO.US,D,20200519,000000,0.45,0.46,0.4263,0.4495,768168,0
+ALTO.US,D,20200520,000000,0.45,0.4949,0.4427,0.49,815836,0
+ALTO.US,D,20200521,000000,0.5,0.6758,0.4986,0.6377,3740581,0
+ALTO.US,D,20200522,000000,0.6036,0.65,0.5501,0.5892,1863494,0
+ALTO.US,D,20200526,000000,0.555,0.6149,0.527,0.5829,1092494,0
+ALTO.US,D,20200527,000000,0.605,0.61,0.5311,0.5532,780924,0
+ALTO.US,D,20200528,000000,0.538,0.5499,0.4801,0.4875,782868,0
+ALTO.US,D,20200529,000000,0.5701,0.68,0.531,0.667,3599679,0
+ALTO.US,D,20200601,000000,0.651,0.6749,0.61,0.6371,1125231,0
+ALTO.US,D,20200602,000000,0.64,0.65,0.59,0.6299,544533,0
+ALTO.US,D,20200603,000000,0.62,0.9719,0.6104,0.9199,6967706,0
+ALTO.US,D,20200604,000000,0.8365,0.9,0.78,0.831,2688003,0
+ALTO.US,D,20200605,000000,0.809,0.93,0.8,0.81,2240909,0
+ALTO.US,D,20200608,000000,0.8491,0.8798,0.815,0.83,1354309,0
+ALTO.US,D,20200609,000000,0.84,0.845,0.782,0.791,1064912,0
+ALTO.US,D,20200610,000000,0.83,0.8591,0.79,0.795,716086,0
+ALTO.US,D,20200611,000000,0.77,0.7997,0.6523,0.6769,1448401,0
+ALTO.US,D,20200612,000000,0.73,0.85,0.73,0.829,1026228,0
+ALTO.US,D,20200615,000000,0.76,0.8,0.75,0.795,636777,0
+ALTO.US,D,20200616,000000,0.82,0.8545,0.7803,0.8138,768319,0
+ALTO.US,D,20200617,000000,0.8394,0.8394,0.757,0.78,464818,0
+ALTO.US,D,20200618,000000,0.779,0.8,0.75,0.7518,315562,0
+ALTO.US,D,20200619,000000,0.769,0.8,0.75,0.7838,538842,0
+ALTO.US,D,20200622,000000,0.76,0.78,0.702,0.7232,675310,0
+ALTO.US,D,20200623,000000,0.7096,0.745,0.7096,0.7101,274148,0
+ALTO.US,D,20200624,000000,0.7126,0.7199,0.667101,0.6998,260987,0
+ALTO.US,D,20200625,000000,0.65,0.72,0.65,0.7,235171,0
+ALTO.US,D,20200626,000000,0.69,0.69999,0.6497,0.6497,509381,0
+ALTO.US,D,20200629,000000,0.65,0.6791,0.64,0.6556,268470,0
+ALTO.US,D,20200630,000000,0.689,0.72,0.66031,0.7099,539390,0
+ALTO.US,D,20200701,000000,0.71,0.75,0.71,0.737,517316,0
+ALTO.US,D,20200702,000000,0.7499,0.8,0.73,0.7748,439835,0
+ALTO.US,D,20200706,000000,0.82,0.825001,0.73,0.7393,688042,0
+ALTO.US,D,20200707,000000,0.7301,0.7621,0.72501,0.7351,255476,0
+ALTO.US,D,20200708,000000,0.7361,0.755,0.715,0.73,220067,0
+ALTO.US,D,20200709,000000,0.744,0.7643,0.7201,0.735,257738,0
+ALTO.US,D,20200710,000000,0.75,0.7592,0.7329,0.75,272548,0
+ALTO.US,D,20200713,000000,0.777,0.777,0.722,0.7241,312848,0
+ALTO.US,D,20200714,000000,0.7503,0.7648,0.7203,0.7473,176479,0
+ALTO.US,D,20200715,000000,0.7473,0.77,0.726,0.7581,375773,0
+ALTO.US,D,20200716,000000,0.75,0.78,0.74,0.7601,441694,0
+ALTO.US,D,20200717,000000,0.78,0.8149,0.761301,0.7976,530600,0
+ALTO.US,D,20200720,000000,0.8,0.87,0.79,0.8321,1131832,0
+ALTO.US,D,20200721,000000,0.86,0.94,0.84,0.9015,1093438,0
+ALTO.US,D,20200722,000000,0.91,1.09,0.88,0.99,2828424,0
+ALTO.US,D,20200723,000000,0.99,1.14,0.99,1.12,1657942,0
+ALTO.US,D,20200724,000000,1.11,1.12,1.01,1.06,1201867,0
+ALTO.US,D,20200727,000000,1.06,1.51,1.01,1.28,7433768,0
+ALTO.US,D,20200728,000000,1.31,1.43,1.3,1.4,2403056,0
+ALTO.US,D,20200729,000000,1.49,1.83,1.42,1.75,7762282,0
+ALTO.US,D,20200730,000000,1.915,2.75,1.89,2.35,19796882,0
+ALTO.US,D,20200731,000000,2.75,2.78,2.11,2.35,10715367,0
+ALTO.US,D,20200803,000000,2.38,2.41,1.86,2.13,7728289,0
+ALTO.US,D,20200804,000000,1.91,2.05,1.84,1.9,4177131,0
+ALTO.US,D,20200805,000000,1.93,2.53,1.91,2.53,8612930,0
+ALTO.US,D,20200806,000000,2.47,3.12,2.3,2.77,10681722,0
+ALTO.US,D,20200807,000000,2.64,2.95,2.51,2.69,4490064,0
+ALTO.US,D,20200810,000000,2.74,3.3,2.69,3.24,6358991,0
+ALTO.US,D,20200811,000000,3.4,4.13,3.18,3.5,22700443,0
+ALTO.US,D,20200812,000000,4.1,4.42,3.75,4.06,25369020,0
+ALTO.US,D,20200813,000000,3.76,4.05,3.4,3.77,9357551,0
+ALTO.US,D,20200814,000000,3.44,3.66,3.3,3.42,4507107,0
+ALTO.US,D,20200817,000000,3.57,4.59,3.5001,4.46,9804791,0
+ALTO.US,D,20200818,000000,4.53,5.33,4.51,5.06,15610411,0
+ALTO.US,D,20200819,000000,5.06,5.29,4.62,4.65,8838652,0
+ALTO.US,D,20200820,000000,4.71,5.13,4.435,4.895,8056119,0
+ALTO.US,D,20200821,000000,4.87,4.98,4.09,4.1,7461297,0
+ALTO.US,D,20200824,000000,4.16,4.44,3.7,4.11,5696602,0
+ALTO.US,D,20200825,000000,4.08,4.26,3.96,4.02,2992185,0
+ALTO.US,D,20200826,000000,3.8952,4.04,3.25,3.32,7689907,0
+ALTO.US,D,20200827,000000,3.3,4.2,3.3,3.8,9028637,0
+ALTO.US,D,20200828,000000,4.171,4.28,3.925,4.14,5336530,0
+ALTO.US,D,20200831,000000,4.1218,4.14,3.86,3.96,2529214,0
+ALTO.US,D,20200901,000000,4.05,4.46,3.99,4.38,4766795,0
+ALTO.US,D,20200902,000000,4.399,4.68,4.35,4.52,4386601,0
+ALTO.US,D,20200903,000000,4.37,4.45,3.8,4.03,3626671,0
+ALTO.US,D,20200904,000000,4.07,4.2515,3.755,4.22,2708852,0
+ALTO.US,D,20200908,000000,4.01,4.37,3.98,4.15,2198670,0
+ALTO.US,D,20200909,000000,4.18,4.9,4.18,4.62,9266701,0
+ALTO.US,D,20200910,000000,4.7,4.83,4.38,4.58,3289582,0
+ALTO.US,D,20200911,000000,4.6855,5.09,4.47,4.63,6115255,0
+ALTO.US,D,20200914,000000,4.92,5.05,4.78,5,3885179,0
+ALTO.US,D,20200915,000000,5,5.1394,4.76,4.8,3196595,0
+ALTO.US,D,20200916,000000,5.25,6.29,5.16,6.07,26436276,0
+ALTO.US,D,20200917,000000,5.8498,6.23,5.51,6.1,6146621,0
+ALTO.US,D,20200918,000000,6.15,7.24,6.13,7.1,16285013,0
+ALTO.US,D,20200921,000000,6.98,7.835,6.545,7.71,10026062,0
+ALTO.US,D,20200922,000000,8.1,8.47,7.59,8,12802866,0
+ALTO.US,D,20200923,000000,7.86,8.14,7.28,7.35,8571252,0
+ALTO.US,D,20200924,000000,7.21,7.39,6.45,6.63,8140981,0
+ALTO.US,D,20200925,000000,6.92,7.2,6.54,6.56,6198293,0
+ALTO.US,D,20200928,000000,6.75,6.92,6.41,6.63,5110395,0
+ALTO.US,D,20200929,000000,6.6545,8,6.6545,7.86,10728048,0
+ALTO.US,D,20200930,000000,7.92,7.95,7.22,7.31,7258688,0
+ALTO.US,D,20201001,000000,7.39,7.95,7.39,7.85,6417813,0
+ALTO.US,D,20201002,000000,7.5,7.82,7.23,7.47,5998223,0
+ALTO.US,D,20201005,000000,7.75,8.62,7.73,8.4,10905132,0
+ALTO.US,D,20201006,000000,8.47,9.02,8,8.49,9793533,0
+ALTO.US,D,20201007,000000,8.85,9.15,8.57,8.8,5997755,0
+ALTO.US,D,20201008,000000,8.7,9.19,8.68,8.91,4171649,0
+ALTO.US,D,20201009,000000,8.99,9.0814,8.65,8.83,3887687,0
+ALTO.US,D,20201012,000000,8.9,8.99,8.17,8.36,4622013,0
+ALTO.US,D,20201013,000000,8.3287,9.19,8.32,8.92,5493280,0
+ALTO.US,D,20201014,000000,8.97,9.66,8.92,9.55,5219182,0
+ALTO.US,D,20201015,000000,9.29,9.805,9.16,9.7,3950830,0
+ALTO.US,D,20201016,000000,9.72,10.8,9.68,10.15,7425505,0
+ALTO.US,D,20201019,000000,10.58,11,10.15,10.83,5478456,0
+ALTO.US,D,20201020,000000,11,11.44,10.19,10.635,7340884,0
+ALTO.US,D,20201021,000000,10.53,11.13,10.45,10.63,3957219,0
+ALTO.US,D,20201022,000000,10.55,10.6496,8.9001,9.11,9898654,0
+ALTO.US,D,20201023,000000,9.46,9.47,8.61,8.87,5484004,0
+ALTO.US,D,20201026,000000,8.64,9.33,7.82,7.92,10697937,0
+ALTO.US,D,20201027,000000,7.9731,7.99,6.85,7.275,11261328,0
+ALTO.US,D,20201028,000000,6.86,7.35,5.92,6.18,13161202,0
+ALTO.US,D,20201029,000000,6.335,6.8397,6.1,6.43,7768055,0
+ALTO.US,D,20201030,000000,6.375,6.375,5.8,6.09,4950224,0
+ALTO.US,D,20201102,000000,6.24,6.54,6.02,6.12,4396053,0
+ALTO.US,D,20201103,000000,6.22,6.34,5.86,5.98,5234049,0
+ALTO.US,D,20201104,000000,6.03,6.07,5.44,5.68,6526897,0
+ALTO.US,D,20201105,000000,5.8,7.42,5.76,7.18,13484701,0
+ALTO.US,D,20201106,000000,7.42,7.49,6.571,6.74,7231633,0
+ALTO.US,D,20201109,000000,6.355,6.3682,5.58,5.84,9668958,0
+ALTO.US,D,20201110,000000,5.89,6.18,5.63,5.79,5384631,0
+ALTO.US,D,20201111,000000,5.85,6.19,5.69,5.82,4174810,0
+ALTO.US,D,20201112,000000,5.87,5.93,5.33,5.62,6898213,0
+ALTO.US,D,20201113,000000,5.695,5.89,5.51,5.73,3747563,0
+ALTO.US,D,20201116,000000,5.75,5.77,5.32,5.73,4995832,0
+ALTO.US,D,20201117,000000,5.64,5.95,5.58,5.86,2989652,0
+ALTO.US,D,20201118,000000,5.9277,6.23,5.51,5.55,5646171,0
+ALTO.US,D,20201119,000000,5.65,5.675,5.27,5.62,5884515,0
+ALTO.US,D,20201120,000000,5.88,6.55,5.76,5.9,12479902,0
+ALTO.US,D,20201123,000000,6.13,6.85,5.81,6.79,12264806,0
+ALTO.US,D,20201124,000000,7,7.22,6.1,6.81,12390482,0
+ALTO.US,D,20201125,000000,6.65,6.91,6.4639,6.71,4297506,0
+ALTO.US,D,20201127,000000,7.3,7.46,6.5605,6.69,5906369,0
+ALTO.US,D,20201130,000000,6.71,6.91,5.41,6.13,9225199,0
+ALTO.US,D,20201201,000000,6.2,6.265,5.9,5.99,4907308,0
+ALTO.US,D,20201202,000000,5.9,5.94,5.62,5.77,4542587,0
+ALTO.US,D,20201203,000000,5.87,6.15,5.8,6.04,4868835,0
+ALTO.US,D,20201204,000000,6.08,6.67,6,6.62,6776961,0
+ALTO.US,D,20201207,000000,6.56,6.69,5.97,6,5820816,0
+ALTO.US,D,20201208,000000,5.98,6.58,5.85,6.39,6146014,0
+ALTO.US,D,20201209,000000,6.41,6.8,5.88,6.09,6175166,0
+ALTO.US,D,20201210,000000,6.02,6.28,5.95,6.01,2679869,0
+ALTO.US,D,20201211,000000,6.0181,6.18,5.86,5.92,2930769,0
+ALTO.US,D,20201214,000000,5.9596,6.1,5.77,5.93,3224633,0
+ALTO.US,D,20201215,000000,5.94,6.37,5.88,6.24,5010667,0
+ALTO.US,D,20201216,000000,6.29,6.295,5.86,6.02,3710007,0
+ALTO.US,D,20201217,000000,6.01,6.07,5.75,5.81,3827151,0
+ALTO.US,D,20201218,000000,5.85,6.07,5.67,5.81,4384027,0
+ALTO.US,D,20201221,000000,5.927,6.45,5.7,6.29,7811341,0
+ALTO.US,D,20201222,000000,6.29,6.36,5.95,6.24,4471959,0
+ALTO.US,D,20201223,000000,6.22,6.865,6.16,6.47,7786208,0
+ALTO.US,D,20201224,000000,6.63,6.68,5.97,6.01,4290070,0
+ALTO.US,D,20201228,000000,6.05,6.3,6.05,6.15,4260528,0
+ALTO.US,D,20201229,000000,6.11,6.16,5.62,5.75,6989024,0
+ALTO.US,D,20201230,000000,5.75,5.7799,5.57,5.69,2855611,0
+ALTO.US,D,20201231,000000,5.69,5.7,5.38,5.43,4214795,0
+ALTO.US,D,20210104,000000,5.5,5.8811,5.29,5.7,5299571,0
+ALTO.US,D,20210105,000000,5.71,6.32,5.71,6.21,7828899,0
+ALTO.US,D,20210106,000000,6.17,6.42,5.91,6.08,4581344,0
+ALTO.US,D,20210107,000000,6.13,6.32,6.03,6.14,2923338,0
+ALTO.US,D,20210108,000000,6.13,6.4183,5.88,6.23,5576310,0
+ALTO.US,D,20210111,000000,6.2,6.79,6.07,6.32,6226355,0
+ALTO.US,D,20210112,000000,6.595,6.92,6.375,6.75,7184695,0
+ALTO.US,D,20210113,000000,7,8.06,6.81,7.3,13393217,0
+ALTO.US,D,20210114,000000,7.47,7.61,7.09,7.42,3616290,0
+ALTO.US,D,20210115,000000,7.2,7.21,6.66,6.92,4142528,0
+ALTO.US,D,20210119,000000,7.075,7.33,6.753,7.1,3957952,0
+ALTO.US,D,20210120,000000,7.1,7.25,6.67,6.81,3846841,0
+ALTO.US,D,20210121,000000,6.84,6.86,6.27,6.46,4922730,0
+ALTO.US,D,20210122,000000,6.3408,6.75,6.27,6.75,2955201,0
+ALTO.US,D,20210125,000000,6.91,7.59,6.84,7.39,7693325,0
+ALTO.US,D,20210126,000000,7.57,7.97,7.4,7.54,5541050,0
+ALTO.US,D,20210127,000000,7.2,7.41,6.81,6.88,4921549,0
+ALTO.US,D,20210128,000000,6.95,7,6.38,6.86,4345758,0
+ALTO.US,D,20210129,000000,7.155,7.45,6.67,6.78,5037681,0
+ALTO.US,D,20210201,000000,6.8,6.9799,6.41,6.71,1746610,0
+ALTO.US,D,20210202,000000,6.94,6.9497,6.59,6.71,2101195,0
+ALTO.US,D,20210203,000000,6.8,7.44,6.75,7.3,4513720,0
+ALTO.US,D,20210204,000000,7.4316,7.46,7.02,7.23,2623105,0
+ALTO.US,D,20210205,000000,7.2411,7.69,7.08,7.65,3923340,0
+ALTO.US,D,20210208,000000,7.9,8.34,7.6,7.72,6061005,0
+ALTO.US,D,20210209,000000,7.6764,7.88,7.4,7.67,2707702,0
+ALTO.US,D,20210210,000000,7.66,8.28,7.57,8.04,4571688,0
+ALTO.US,D,20210211,000000,8.11,8.16,7.35,7.59,3243370,0
+ALTO.US,D,20210212,000000,7.55,7.69,7.31,7.47,1883179,0
+ALTO.US,D,20210216,000000,7.43,7.49,7.02,7.3,3411263,0
+ALTO.US,D,20210217,000000,7.13,7.235,6.74,6.96,2421944,0
+ALTO.US,D,20210218,000000,6.78,6.8789,6.505,6.57,2743317,0
+ALTO.US,D,20210219,000000,6.7,7.1,6.7,6.96,2295707,0
+ALTO.US,D,20210222,000000,7.01,7.06,6.67,6.69,1560361,0
+ALTO.US,D,20210223,000000,6.35,6.58,6.01,6.39,2992789,0
+ALTO.US,D,20210224,000000,6.45,6.8,6.4,6.75,1452218,0
+ALTO.US,D,20210225,000000,6.53,6.77,6.27,6.3,1882621,0
+ALTO.US,D,20210226,000000,6.379,6.56,6.08,6.48,2451338,0
+ALTO.US,D,20210301,000000,6.55,7.29,6.46,7.14,3547992,0
+ALTO.US,D,20210302,000000,7.15,7.49,6.88,7.09,3196248,0
+ALTO.US,D,20210303,000000,7.1,7.2111,6.72,6.89,2791625,0
+ALTO.US,D,20210304,000000,6.8,7.22,6.13,6.56,4953630,0
+ALTO.US,D,20210305,000000,6.6,6.7,5.68,6.33,4701918,0
+ALTO.US,D,20210308,000000,6.43,7.2,6.43,6.86,3854997,0
+ALTO.US,D,20210309,000000,7.11,7.59,6.9499,7.31,3595721,0
+ALTO.US,D,20210310,000000,7.3765,7.6602,7.09,7.28,3648568,0
+ALTO.US,D,20210311,000000,5.8215,6.48,5.17,6.06,15384081,0
+ALTO.US,D,20210312,000000,5.93,6.14,5.54,5.92,5485215,0
+ALTO.US,D,20210315,000000,5.96,6.11,5.66,5.68,4617925,0
+ALTO.US,D,20210316,000000,5.68,6.08,5.61,5.88,3962877,0
+ALTO.US,D,20210317,000000,5.75,6.12,5.73,5.99,2944374,0
+ALTO.US,D,20210318,000000,5.94,6.18,5.74,5.76,3320808,0
+ALTO.US,D,20210319,000000,5.78,6.35,5.65,6.29,18813128,0
+ALTO.US,D,20210322,000000,6.15,6.7099,6.15,6.4,4636619,0
+ALTO.US,D,20210323,000000,6.3,6.38,5.685,5.74,4693899,0
+ALTO.US,D,20210324,000000,6.01,6.14,5.7,5.72,2327186,0
+ALTO.US,D,20210325,000000,5.65,5.68,5.24,5.365,4113970,0
+ALTO.US,D,20210326,000000,5.48,5.62,5.29,5.62,3052757,0
+ALTO.US,D,20210329,000000,5.53,5.53,5.05,5.11,3866033,0
+ALTO.US,D,20210330,000000,5.05,5.19,4.7,5.04,5495789,0
+ALTO.US,D,20210331,000000,5.07,5.475,5.04,5.43,2551982,0
+ALTO.US,D,20210401,000000,5.51,5.8182,5.44,5.66,3668615,0
+ALTO.US,D,20210405,000000,5.77,5.87,5.525,5.72,2791701,0
+ALTO.US,D,20210406,000000,5.76,5.98,5.7,5.87,2420666,0
+ALTO.US,D,20210407,000000,5.8,5.855,5.67,5.775,1521188,0
+ALTO.US,D,20210408,000000,5.79,5.91,5.55,5.765,2560164,0
+ALTO.US,D,20210409,000000,5.69,5.76,5.23,5.24,2662478,0
+ALTO.US,D,20210412,000000,5.28,5.31,5.1,5.16,1991295,0
+ALTO.US,D,20210413,000000,5.13,5.205,4.91,5.03,2969793,0
+ALTO.US,D,20210414,000000,5.13,5.39,4.99,5.03,3434512,0
+ALTO.US,D,20210415,000000,5.13,5.165,4.825,5.04,2519071,0
+ALTO.US,D,20210416,000000,5.02,5.1,4.85,4.94,2233851,0
+ALTO.US,D,20210419,000000,4.95,5.04,4.64,4.915,4192769,0
+ALTO.US,D,20210420,000000,4.8,4.86,4.57,4.73,3532601,0
+ALTO.US,D,20210421,000000,4.71,5.18,4.63,5.125,2564788,0
+ALTO.US,D,20210422,000000,5.14,5.268,4.99,5.11,2959592,0
+ALTO.US,D,20210423,000000,5.1,5.28,5.045,5.13,2494114,0
+ALTO.US,D,20210426,000000,5.16,5.465,5.15,5.44,2225119,0
+ALTO.US,D,20210427,000000,5.5,5.575,5.355,5.565,1674406,0
+ALTO.US,D,20210428,000000,5.62,5.89,5.57,5.79,2953103,0
+ALTO.US,D,20210429,000000,5.8,6.07,5.68,5.82,3427131,0
+ALTO.US,D,20210430,000000,6.08,6.08,5.5,5.56,3122864,0
+ALTO.US,D,20210503,000000,5.61,5.96,5.56,5.96,2067162,0
+ALTO.US,D,20210504,000000,5.9,5.92,5.66,5.89,1959396,0
+ALTO.US,D,20210505,000000,5.88,6.03,5.76,5.96,2489451,0
+ALTO.US,D,20210506,000000,5.86,5.94,5.66,5.87,1620315,0
+ALTO.US,D,20210507,000000,5.86,6,5.69,5.76,2524803,0
+ALTO.US,D,20210510,000000,5.82,5.825,5.41,5.46,2749511,0
+ALTO.US,D,20210511,000000,5.24,5.7,5.1883,5.645,2559318,0
+ALTO.US,D,20210512,000000,5.59,5.72,5.29,5.33,2874401,0
+ALTO.US,D,20210513,000000,5.54,5.6283,4.97,4.98,4901337,0
+ALTO.US,D,20210514,000000,5.08,5.2,4.95,5.18,4122158,0
+ALTO.US,D,20210517,000000,5.21,5.48,5.07,5.36,5099028,0
+ALTO.US,D,20210518,000000,5.36,5.92,5.29,5.62,6821250,0
+ALTO.US,D,20210519,000000,5.45,5.76,5.33,5.75,3652379,0
+ALTO.US,D,20210520,000000,5.93,5.94,5.555,5.71,3391094,0
+ALTO.US,D,20210521,000000,5.75,6.12,5.73,6.02,2746214,0
+ALTO.US,D,20210524,000000,6.13,6.36,5.94,6.31,2628121,0
+ALTO.US,D,20210525,000000,6.29,6.64,6.22,6.22,2695528,0
+ALTO.US,D,20210526,000000,6.29,6.7,6.24,6.59,2977086,0
+ALTO.US,D,20210527,000000,6.55,6.8,6.52,6.8,2306921,0
+ALTO.US,D,20210528,000000,6.85,6.91,6.625,6.67,2452417,0
+ALTO.US,D,20210601,000000,6.76,6.93,6.66,6.87,2757860,0
+ALTO.US,D,20210602,000000,6.93,7.05,6.68,6.72,2718404,0
+ALTO.US,D,20210603,000000,6.66,6.785,6.4799,6.55,1986122,0
+ALTO.US,D,20210604,000000,6.6,6.6,5.98,6.02,3246896,0
+ALTO.US,D,20210607,000000,6.05,6.395,5.98,6.34,2214385,0
+ALTO.US,D,20210608,000000,6.29,6.55,6.22,6.43,2124178,0
+ALTO.US,D,20210609,000000,6.49,6.53,6.28,6.31,1198912,0
+ALTO.US,D,20210610,000000,6.28,6.44,6.12,6.15,1751302,0
+ALTO.US,D,20210611,000000,6.19,6.22,6.01,6.09,2443530,0
+ALTO.US,D,20210614,000000,6.28,6.52,6.23,6.28,3388319,0
+ALTO.US,D,20210615,000000,6.295,6.41,6.01,6.16,2243005,0
+ALTO.US,D,20210616,000000,6.11,6.29,5.99,6.18,2469182,0
+ALTO.US,D,20210617,000000,6.12,6.28,5.8,5.99,3189481,0
+ALTO.US,D,20210618,000000,5.98,6,5.59,5.59,9394977,0
+ALTO.US,D,20210621,000000,5.64,6.12,5.64,6.1,4142838,0
+ALTO.US,D,20210622,000000,6.14,6.14,5.88,6.05,2093985,0
+ALTO.US,D,20210623,000000,6.11,6.27,6.1,6.17,2468847,0
+ALTO.US,D,20210624,000000,6.18,6.23,6.12,6.17,1553494,0
+ALTO.US,D,20210625,000000,6.24,6.25,6.01,6.14,11281681,0
+ALTO.US,D,20210628,000000,6.18,6.33,6.045,6.29,3721466,0
+ALTO.US,D,20210629,000000,6.35,6.605,6.27,6.3,2300333,0
+ALTO.US,D,20210630,000000,6.31,6.37,6.05,6.11,4267461,0
+ALTO.US,D,20210701,000000,6.17,6.2799,5.96,6.03,2821300,0
+ALTO.US,D,20210702,000000,6.07,6.11,5.87,5.87,1792630,0
+ALTO.US,D,20210706,000000,5.85,5.87,5.51,5.53,3694752,0
+ALTO.US,D,20210707,000000,5.53,5.617,5.25,5.31,2646726,0
+ALTO.US,D,20210708,000000,5.1,5.445,5.03,5.29,2802353,0
+ALTO.US,D,20210709,000000,5.39,5.73,5.304,5.58,2228111,0
+ALTO.US,D,20210712,000000,5.61,5.655,5.47,5.64,1475101,0
+ALTO.US,D,20210713,000000,5.56,5.5707,5.355,5.42,1930169,0
+ALTO.US,D,20210714,000000,5.45,5.52,5.08,5.19,3233210,0
+ALTO.US,D,20210715,000000,5.16,5.31,5.06,5.19,1744445,0
+ALTO.US,D,20210716,000000,5.3,5.3,5.01,5.04,2140345,0
+ALTO.US,D,20210719,000000,4.885,5.0281,4.715,4.9,3122168,0
+ALTO.US,D,20210720,000000,4.95,5.27,4.815,5.24,1869014,0
+ALTO.US,D,20210721,000000,5.34,5.57,5.32,5.51,1787598,0
+ALTO.US,D,20210722,000000,5.5,5.5,5.1,5.13,1765958,0
+ALTO.US,D,20210723,000000,5.17,5.215,5.03,5.1,1065869,0
+ALTO.US,D,20210726,000000,5.08,5.32,5.08,5.24,1217799,0
+ALTO.US,D,20210727,000000,5.22,5.22,4.939,5.08,1590378,0
+ALTO.US,D,20210728,000000,5.185,5.49,5.13,5.37,1673102,0
+ALTO.US,D,20210729,000000,5.48,5.52,5.29,5.4,1059716,0
+ALTO.US,D,20210730,000000,5.35,5.44,5.24,5.3,1188901,0
+ALTO.US,D,20210802,000000,5.35,5.6,5.31,5.34,2580478,0
+ALTO.US,D,20210803,000000,5.31,5.67,5.155,5.66,3166997,0
+ALTO.US,D,20210804,000000,5.09,5.1601,4.7201,4.86,6632539,0
+ALTO.US,D,20210805,000000,4.9748,5.23,4.79,5.23,2470220,0
+ALTO.US,D,20210806,000000,5.24,5.26,5.01,5.16,1778813,0
+ALTO.US,D,20210809,000000,5.09,5.25,5.03,5.09,1796043,0
+ALTO.US,D,20210810,000000,5.15,5.39,5.15,5.32,2085253,0
+ALTO.US,D,20210811,000000,5.29,5.33,5.11,5.27,1285573,0
+ALTO.US,D,20210812,000000,5.23,5.26,5.08,5.18,1235900,0
+ALTO.US,D,20210813,000000,5.1384,5.19,4.83,4.83,2115765,0
+ALTO.US,D,20210816,000000,4.76,4.8267,4.65,4.66,2337365,0
+ALTO.US,D,20210817,000000,4.78,4.97,4.75,4.79,3006714,0
+ALTO.US,D,20210818,000000,4.77,4.91,4.67,4.7,2379834,0
+ALTO.US,D,20210819,000000,4.64,4.775,4.51,4.56,3235422,0
+ALTO.US,D,20210820,000000,4.51,4.6,4.39,4.46,2923295,0
+ALTO.US,D,20210823,000000,4.52,4.68,4.47,4.67,3468544,0
+ALTO.US,D,20210824,000000,4.75,4.94,4.69,4.92,2338489,0
+ALTO.US,D,20210825,000000,4.86,5.04,4.76,4.9,1487750,0
+ALTO.US,D,20210826,000000,4.9,4.94,4.7,4.72,1235324,0
+ALTO.US,D,20210827,000000,4.71,5,4.7,4.96,1820476,0
+ALTO.US,D,20210830,000000,5,5.02,4.74,4.89,3099547,0
+ALTO.US,D,20210831,000000,4.92,5.14,4.87,5.09,2161293,0
+ALTO.US,D,20210901,000000,5.08,5.1,4.86,4.91,1608552,0
+ALTO.US,D,20210902,000000,5.01,5.19,5,5.04,2003748,0
+ALTO.US,D,20210903,000000,5.04,5.09,4.905,4.91,1140474,0
+ALTO.US,D,20210907,000000,4.9,5.18,4.89,4.91,1922948,0
+ALTO.US,D,20210908,000000,4.9,4.93,4.625,4.63,2409743,0
+ALTO.US,D,20210909,000000,4.67,4.86,4.6386,4.71,1408459,0
+ALTO.US,D,20210910,000000,4.77,4.8,4.58,4.58,1075175,0
+ALTO.US,D,20210913,000000,4.65,4.92,4.65,4.87,2204829,0
+ALTO.US,D,20210914,000000,4.95,5.04,4.65,4.69,2007633,0
+ALTO.US,D,20210915,000000,4.75,4.89,4.6858,4.86,1728032,0
+ALTO.US,D,20210916,000000,4.85,5.07,4.77,4.91,1785420,0
+ALTO.US,D,20210917,000000,4.85,4.905,4.76,4.82,2822326,0
+ALTO.US,D,20210920,000000,4.68,4.8193,4.625,4.68,1684530,0
+ALTO.US,D,20210921,000000,4.73,4.81,4.63,4.74,1344994,0
+ALTO.US,D,20210922,000000,4.77,4.81,4.61,4.67,2389134,0
+ALTO.US,D,20210923,000000,4.71,4.85,4.6,4.78,1734787,0
+ALTO.US,D,20210924,000000,4.74,4.74,4.61,4.66,1205466,0
+ALTO.US,D,20210927,000000,4.74,5.105,4.7023,5.06,2918211,0
+ALTO.US,D,20210928,000000,5.04,5.04,4.76,4.77,1832613,0
+ALTO.US,D,20210929,000000,4.77,4.8,4.665,4.76,1568516,0
+ALTO.US,D,20210930,000000,4.78,4.99,4.72,4.94,2408816,0
+ALTO.US,D,20211001,000000,4.98,5.17,4.86,5.11,2030196,0
+ALTO.US,D,20211004,000000,5.08,5.18,4.9437,5.15,1859523,0
+ALTO.US,D,20211005,000000,5.19,5.27,5.02,5.1,1157340,0
+ALTO.US,D,20211006,000000,5,5.17,4.85,5.06,1767567,0
+ALTO.US,D,20211007,000000,5.15,5.28,5.1,5.24,1232414,0
+ALTO.US,D,20211008,000000,5.28,5.45,5.22,5.4,1396381,0
+ALTO.US,D,20211011,000000,5.48,5.6,5.42,5.44,877035,0
+ALTO.US,D,20211012,000000,5.41,5.64,5.37,5.56,906205,0
+ALTO.US,D,20211013,000000,5.56,5.79,5.44,5.78,1334721,0
+ALTO.US,D,20211014,000000,5.85,5.93,5.61,5.64,1611690,0
+ALTO.US,D,20211015,000000,5.75,5.9,5.57,5.58,1519975,0
+ALTO.US,D,20211018,000000,5.61,5.7,5.53,5.6,1152619,0
+ALTO.US,D,20211019,000000,5.63,5.745,5.57,5.73,1031898,0
+ALTO.US,D,20211020,000000,5.68,5.74,5.585,5.72,740384,0
+ALTO.US,D,20211021,000000,5.67,5.79,5.635,5.7,1122388,0
+ALTO.US,D,20211022,000000,5.7,5.73,5.57,5.73,966547,0
+ALTO.US,D,20211025,000000,5.75,5.86,5.64,5.73,1278001,0
+ALTO.US,D,20211026,000000,5.76,5.76,5.43,5.45,1432948,0
+ALTO.US,D,20211027,000000,5.36,5.4,5.1,5.12,2085913,0
+ALTO.US,D,20211028,000000,5.16,5.435,5.095,5.41,2069955,0
+ALTO.US,D,20211029,000000,5.34,5.43,5.28,5.32,1687244,0
+ALTO.US,D,20211101,000000,5.42,5.61,5.38,5.6,2171400,0
+ALTO.US,D,20211102,000000,5.6,5.6,5.275,5.3,1976448,0
+ALTO.US,D,20211103,000000,5.27,5.72,5.24,5.62,2178972,0
+ALTO.US,D,20211104,000000,5.67,5.71,5.4,5.52,2065623,0
+ALTO.US,D,20211105,000000,5.63,5.71,5.48,5.66,1641420,0
+ALTO.US,D,20211108,000000,5.79,6.045,5.69,5.98,2531482,0
+ALTO.US,D,20211109,000000,5.95,5.95,5.5921,5.73,2376925,0
+ALTO.US,D,20211110,000000,5.24,6.33,5.15,5.9,3781246,0
+ALTO.US,D,20211111,000000,5.92,6.18,5.8,5.99,1729996,0
+ALTO.US,D,20211112,000000,5.99,5.99,5.62,5.73,1779658,0
+ALTO.US,D,20211115,000000,5.73,5.79,5.29,5.43,2128567,0
+ALTO.US,D,20211116,000000,5.4,5.41,5.22,5.35,1806209,0
+ALTO.US,D,20211117,000000,5.46,5.54,5.23,5.24,1613455,0
+ALTO.US,D,20211118,000000,5.26,5.4112,5.2,5.27,1634673,0
+ALTO.US,D,20211119,000000,5.13,5.29,5.0623,5.11,1980926,0
+ALTO.US,D,20211122,000000,5.17,5.35,5.11,5.16,1646733,0
+ALTO.US,D,20211123,000000,5.19,5.27,5.05,5.15,1104989,0
+ALTO.US,D,20211124,000000,5.16,5.265,5.12,5.19,878694,0
+ALTO.US,D,20211126,000000,5.04,5.1,4.9,5.05,1744530,0
+ALTO.US,D,20211129,000000,5.17,5.37,5.1,5.31,1914626,0
+ALTO.US,D,20211130,000000,5.2,5.33,5.05,5.21,1699698,0
+ALTO.US,D,20211201,000000,5.28,5.39,4.96,4.97,2181680,0
+ALTO.US,D,20211202,000000,5.13,5.19,4.915,5.12,1937358,0
+ALTO.US,D,20211203,000000,5.15,5.15,4.65,4.68,2569464,0
+ALTO.US,D,20211206,000000,4.73,4.87,4.57,4.78,2214626,0
+ALTO.US,D,20211207,000000,4.855,5.06,4.82,5.04,1656806,0
+ALTO.US,D,20211208,000000,5.08,5.08,4.87,4.95,1094612,0
+ALTO.US,D,20211209,000000,4.92,4.93,4.81,4.82,872911,0
+ALTO.US,D,20211210,000000,4.96,5.05,4.78,4.95,1203170,0
+ALTO.US,D,20211213,000000,4.94,4.94,4.77,4.79,1334581,0
+ALTO.US,D,20211214,000000,4.8415,4.92,4.68,4.71,1601343,0
+ALTO.US,D,20211215,000000,4.7076,4.87,4.44,4.85,2293853,0
+ALTO.US,D,20211216,000000,4.92,5,4.72,4.76,1411665,0
+ALTO.US,D,20211217,000000,4.73,4.91,4.64,4.76,3460996,0
+ALTO.US,D,20211220,000000,4.68,4.87,4.6,4.8,1603527,0
+ALTO.US,D,20211221,000000,4.88,4.98,4.855,4.94,1266857,0
+ALTO.US,D,20211222,000000,4.93,4.95,4.83,4.93,884107,0
+ALTO.US,D,20211223,000000,4.93,4.96,4.85,4.86,585644,0
+ALTO.US,D,20211227,000000,4.85,4.97,4.73,4.93,1124225,0
+ALTO.US,D,20211228,000000,4.91,4.955,4.76,4.78,1031745,0
+ALTO.US,D,20211229,000000,4.77,4.905,4.64,4.8,1366298,0
+ALTO.US,D,20211230,000000,4.83,4.92,4.78,4.83,1276808,0
+ALTO.US,D,20211231,000000,4.81,4.9,4.795,4.81,779351,0
+ALTO.US,D,20220103,000000,4.82,5.23,4.82,5.18,1641135,0
+ALTO.US,D,20220104,000000,5.23,5.52,5.23,5.5,2128289,0
+ALTO.US,D,20220105,000000,5.515,5.65,5.16,5.19,1655766,0
+ALTO.US,D,20220106,000000,5.29,5.47,5.09,5.35,1332280,0
+ALTO.US,D,20220107,000000,5.35,5.4087,5.16,5.17,799142,0
+ALTO.US,D,20220110,000000,5.11,5.2977,5.07,5.23,813895,0
+ALTO.US,D,20220111,000000,5.2812,5.41,5.145,5.36,1480648,0
+ALTO.US,D,20220112,000000,5.47,5.58,5.15,5.16,2152650,0
+ALTO.US,D,20220113,000000,5.17,5.32,5.105,5.13,1206840,0
+ALTO.US,D,20220114,000000,5.15,5.31,5.08,5.17,1251900,0
+ALTO.US,D,20220118,000000,5.2,5.31,5.08,5.22,1529907,0
+ALTO.US,D,20220119,000000,5.26,5.28,4.98,5.03,1596187,0
+ALTO.US,D,20220120,000000,5.1,5.25,4.87,4.89,2336451,0
+ALTO.US,D,20220121,000000,4.88,4.91,4.64,4.65,2847288,0
+ALTO.US,D,20220124,000000,4.63,5.18,4.5682,5.17,4820909,0
+ALTO.US,D,20220125,000000,5.1,5.48,4.965,5.42,2440879,0
+ALTO.US,D,20220126,000000,5.51,5.58,5.1,5.24,2104369,0
+ALTO.US,D,20220127,000000,5.3,5.325,4.885,4.96,1953875,0
+ALTO.US,D,20220128,000000,4.98,5.0562,4.78,4.98,1505995,0
+ALTO.US,D,20220131,000000,4.96,5.18,4.93,5.18,1855556,0
+ALTO.US,D,20220201,000000,5.15,5.368,5.0297,5.32,1844851,0
+ALTO.US,D,20220202,000000,5.29,5.34,5.05,5.14,1457900,0
+ALTO.US,D,20220203,000000,5.07,5.17,4.96,5,1228785,0
+ALTO.US,D,20220204,000000,5.02,5.26,5,5.23,1227843,0
+ALTO.US,D,20220207,000000,5.24,5.345,5.13,5.25,1266433,0
+ALTO.US,D,20220208,000000,5.28,5.3,5.16,5.29,1090463,0
+ALTO.US,D,20220209,000000,5.31,5.65,5.28,5.63,1801296,0
+ALTO.US,D,20220210,000000,5.53,5.94,5.47,5.66,1816218,0
+ALTO.US,D,20220211,000000,5.59,5.7899,5.55,5.65,1375103,0
+ALTO.US,D,20220214,000000,5.625,5.74,5.51,5.6,1761354,0
+ALTO.US,D,20220215,000000,5.64,5.935,5.58,5.85,1538338,0
+ALTO.US,D,20220216,000000,5.86,5.975,5.68,5.71,2045950,0
+ALTO.US,D,20220217,000000,5.67,5.83,5.58,5.68,1620903,0
+ALTO.US,D,20220218,000000,5.64,5.68,5.33,5.38,1427758,0
+ALTO.US,D,20220222,000000,5.25,5.435,5.15,5.19,2485073,0
+ALTO.US,D,20220223,000000,5.24,5.4,5.08,5.15,1795847,0
+ALTO.US,D,20220224,000000,5.06,5.4977,5.02,5.49,2068243,0
+ALTO.US,D,20220225,000000,5.47,5.62,5.29,5.6,1326015,0
+ALTO.US,D,20220228,000000,5.56,5.93,5.56,5.83,1728077,0
+ALTO.US,D,20220301,000000,5.85,6.01,5.6701,5.87,1607505,0
+ALTO.US,D,20220302,000000,5.96,6.165,5.87,6.08,1838102,0
+ALTO.US,D,20220303,000000,6.08,6.08,5.75,5.8,1801615,0
+ALTO.US,D,20220304,000000,5.76,5.9195,5.615,5.7,2231576,0
+ALTO.US,D,20220307,000000,5.75,6.09,5.67,5.74,3710441,0
+ALTO.US,D,20220308,000000,5.76,6.08,5.53,6.06,4091633,0
+ALTO.US,D,20220309,000000,6.02,6.02,5.665,5.89,2704228,0
+ALTO.US,D,20220310,000000,5.88,6.07,5.66,5.84,5683120,0
+ALTO.US,D,20220311,000000,6.509,6.511,5.67,6.13,8913666,0
+ALTO.US,D,20220314,000000,6.02,6.08,5.45,5.55,3657613,0
+ALTO.US,D,20220315,000000,5.41,5.54,5.26,5.47,2342427,0
+ALTO.US,D,20220316,000000,5.47,5.57,5.33,5.48,2843981,0
+ALTO.US,D,20220317,000000,5.55,5.96,5.5,5.95,2978257,0
+ALTO.US,D,20220318,000000,5.92,5.98,5.68,5.69,2448217,0
+ALTO.US,D,20220321,000000,5.73,5.87,5.6701,5.71,2461736,0
+ALTO.US,D,20220322,000000,5.7,6.175,5.64,5.92,3632766,0
+ALTO.US,D,20220323,000000,5.99,6.2856,5.92,6.22,2749323,0
+ALTO.US,D,20220324,000000,6.25,6.86,6.21,6.85,3440464,0
+ALTO.US,D,20220325,000000,6.83,7.21,6.72,7,4150239,0
+ALTO.US,D,20220328,000000,6.872,6.995,6.6101,6.71,2510515,0
+ALTO.US,D,20220329,000000,6.68,7.045,6.49,6.97,3212095,0
+ALTO.US,D,20220330,000000,7.01,7.2001,6.73,6.83,3766673,0
+ALTO.US,D,20220331,000000,6.88,7.27,6.81,6.82,3537882,0
+ALTO.US,D,20220401,000000,7.06,7.1399,6.78,6.93,2509748,0
+ALTO.US,D,20220404,000000,6.9,7.01,6.78,6.91,1611510,0
+ALTO.US,D,20220405,000000,6.99,7.07,6.53,6.56,2020376,0
+ALTO.US,D,20220406,000000,6.54,6.78,6.415,6.64,1933284,0
+ALTO.US,D,20220407,000000,6.67,6.79,6.4101,6.61,1185183,0
+ALTO.US,D,20220408,000000,6.62,6.74,6.55,6.61,1085468,0
+ALTO.US,D,20220411,000000,6.5,6.565,6.33,6.36,1257244,0
+ALTO.US,D,20220412,000000,6.56,6.87,6.555,6.66,3774814,0
+ALTO.US,D,20220413,000000,6.66,7.24,6.62,7.18,4985464,0
+ALTO.US,D,20220414,000000,7.105,7.37,7.01,7.08,2913816,0
+ALTO.US,D,20220418,000000,7.1,7.19,6.56,6.58,2736364,0
+ALTO.US,D,20220419,000000,6.57,6.62,6.47,6.57,1342806,0
+ALTO.US,D,20220420,000000,6.61,6.61,6.205,6.38,2345305,0
+ALTO.US,D,20220421,000000,6.42,6.48,6.01,6.07,2432543,0
+ALTO.US,D,20220422,000000,6.01,6.205,5.78,5.82,2040955,0
+ALTO.US,D,20220425,000000,5.67,5.93,5.63,5.87,1904603,0
+ALTO.US,D,20220426,000000,5.82,5.915,5.6895,5.71,1511558,0
+ALTO.US,D,20220427,000000,5.74,5.92,5.675,5.75,1810827,0
+ALTO.US,D,20220428,000000,5.81,5.96,5.57,5.89,1454783,0
+ALTO.US,D,20220429,000000,5.9,5.96,5.73,5.77,1503131,0
+ALTO.US,D,20220502,000000,5.71,5.765,5.36,5.64,2557289,0
+ALTO.US,D,20220503,000000,5.54,5.86,5.54,5.75,1234226,0
+ALTO.US,D,20220504,000000,5.87,5.92,5.57,5.89,1537894,0
+ALTO.US,D,20220505,000000,5.89,5.89,5.43,5.62,1439699,0
+ALTO.US,D,20220506,000000,5.6,5.64,5.31,5.43,1283228,0
+ALTO.US,D,20220509,000000,5.29,5.39,4.89,4.92,2809548,0
+ALTO.US,D,20220510,000000,4.1,5.1,4.1,4.84,3848253,0
+ALTO.US,D,20220511,000000,4.84,5.075,4.77,4.85,1994402,0
+ALTO.US,D,20220512,000000,4.75,4.88,4.58,4.65,2860048,0
+ALTO.US,D,20220513,000000,4.76,4.99,4.71,4.86,1953843,0
+ALTO.US,D,20220516,000000,4.85,5.1,4.78,4.81,1908961,0
+ALTO.US,D,20220517,000000,4.88,4.95,4.81,4.88,1241980,0
+ALTO.US,D,20220518,000000,4.87,4.87,4.39,4.48,1786828,0
+ALTO.US,D,20220519,000000,4.42,4.5001,4.26,4.33,1449382,0
+ALTO.US,D,20220520,000000,4.36,4.37,3.862,4.15,2376713,0
+ALTO.US,D,20220523,000000,4.24,4.5,4.165,4.45,1465092,0
+ALTO.US,D,20220524,000000,4.4,4.4,4.18,4.26,1291634,0
+ALTO.US,D,20220525,000000,4.19,4.49,4.17,4.45,1266917,0
+ALTO.US,D,20220526,000000,4.47,4.585,4.372,4.5,1297629,0
+ALTO.US,D,20220527,000000,4.49,4.69,4.48,4.63,1006017,0
+ALTO.US,D,20220531,000000,4.68,4.77,4.3932,4.45,1314839,0
+ALTO.US,D,20220601,000000,4.5,4.71,4.45,4.56,1476420,0
+ALTO.US,D,20220602,000000,4.54,4.77,4.425,4.65,1355627,0
+ALTO.US,D,20220603,000000,4.6,4.68,4.5,4.65,1133436,0
+ALTO.US,D,20220606,000000,4.7,4.75,4.44,4.74,1383517,0
+ALTO.US,D,20220607,000000,4.67,4.885,4.58,4.87,1018061,0
+ALTO.US,D,20220608,000000,4.86,5.05,4.845,5.03,1274528,0
+ALTO.US,D,20220609,000000,4.97,5.1527,4.89,5.07,1552054,0
+ALTO.US,D,20220610,000000,4.98,5.065,4.8,4.94,1554193,0
+ALTO.US,D,20220613,000000,4.78,5.03,4.55,4.75,2493926,0
+ALTO.US,D,20220614,000000,4.82,4.875,4.56,4.65,1443443,0
+ALTO.US,D,20220615,000000,4.67,4.92,4.595,4.84,2014395,0
+ALTO.US,D,20220616,000000,4.73,4.995,4.61,4.75,2669664,0
+ALTO.US,D,20220617,000000,4.8,4.95,4.24,4.395,13407517,0
+ALTO.US,D,20220621,000000,4.46,4.5292,4.27,4.47,2186581,0
+ALTO.US,D,20220622,000000,4.3,4.36,4.03,4.07,2454164,0
+ALTO.US,D,20220623,000000,4.09,4.15,3.755,3.96,2664408,0
+ALTO.US,D,20220624,000000,3.98,4.07,3.85,4,2468155,0
+ALTO.US,D,20220627,000000,4.08,4.29,3.985,4.21,1753162,0
+ALTO.US,D,20220628,000000,4.28,4.315,4.07,4.09,1213892,0
+ALTO.US,D,20220629,000000,4.09,4.1,3.68,3.71,1731403,0
+ALTO.US,D,20220630,000000,3.64,3.74,3.51,3.71,2712154,0
+ALTO.US,D,20220701,000000,3.77,3.77,3.545,3.74,1555447,0
+ALTO.US,D,20220705,000000,3.64,3.87,3.56,3.86,2001964,0
+ALTO.US,D,20220706,000000,3.8,3.93,3.565,3.75,1410155,0
+ALTO.US,D,20220707,000000,3.82,4.18,3.79,4.15,1630290,0
+ALTO.US,D,20220708,000000,4.17,4.18,4.015,4.05,839400,0
+ALTO.US,D,20220711,000000,3.98,4.03,3.75,3.77,1065152,0
+ALTO.US,D,20220712,000000,3.7,3.84,3.66,3.76,821814,0
+ALTO.US,D,20220713,000000,3.73,3.875,3.69,3.84,803077,0
+ALTO.US,D,20220714,000000,3.72,3.78,3.635,3.73,871334,0
+ALTO.US,D,20220715,000000,3.83,3.87,3.66,3.86,742467,0
+ALTO.US,D,20220718,000000,3.93,4.04,3.8202,3.88,728670,0
+ALTO.US,D,20220719,000000,3.9,4.075,3.87,4.07,1029096,0
+ALTO.US,D,20220720,000000,4.01,4.28,4.01,4.27,937614,0
+ALTO.US,D,20220721,000000,4.14,4.15,3.86,3.92,1433431,0
+ALTO.US,D,20220722,000000,3.91,3.96,3.69,3.74,1289807,0
+ALTO.US,D,20220725,000000,3.79,3.88,3.7,3.86,2000267,0
+ALTO.US,D,20220726,000000,3.89,3.92,3.77,3.84,737290,0
+ALTO.US,D,20220727,000000,3.89,4.02,3.81,4.01,917929,0
+ALTO.US,D,20220728,000000,4.03,4.09,3.86,4.03,752888,0
+ALTO.US,D,20220729,000000,4.06,4.31,4.06,4.3,1128460,0
+ALTO.US,D,20220801,000000,4.17,4.28,4.11,4.21,784871,0
+ALTO.US,D,20220802,000000,4.21,4.575,4.19,4.47,1235074,0
+ALTO.US,D,20220803,000000,4.57,4.5764,4.37,4.43,1204541,0
+ALTO.US,D,20220804,000000,4.42,4.43,4.285,4.35,1050080,0
+ALTO.US,D,20220805,000000,4.31,4.79,4.29,4.71,1420566,0
+ALTO.US,D,20220808,000000,4.72,5.05,4.72,4.82,1815077,0
+ALTO.US,D,20220809,000000,5,5.14,4.73,4.76,1397382,0
+ALTO.US,D,20220810,000000,4.8,5,4.71,4.94,1006283,0
+ALTO.US,D,20220811,000000,5,5.1,4.84,4.9,1157368,0
+ALTO.US,D,20220812,000000,4.9,5.065,4.82,5.04,669715,0
+ALTO.US,D,20220815,000000,4.92,4.92,4.74,4.77,1031771,0
+ALTO.US,D,20220816,000000,4.86,4.86,4.67,4.81,902574,0
+ALTO.US,D,20220817,000000,4.75,5.11,4.735,5.03,949411,0
+ALTO.US,D,20220818,000000,5.08,5.3,5.05,5.25,1757324,0
+ALTO.US,D,20220819,000000,5.18,5.23,4.84,4.91,1622467,0
+ALTO.US,D,20220822,000000,4.84,4.86,4.5899,4.69,1085680,0
+ALTO.US,D,20220823,000000,4.76,4.96,4.76,4.81,870199,0
+ALTO.US,D,20220824,000000,4.79,4.93,4.735,4.85,814951,0
+ALTO.US,D,20220825,000000,4.91,4.93,4.7,4.84,912498,0
+ALTO.US,D,20220826,000000,4.84,4.895,4.59,4.63,795758,0
+ALTO.US,D,20220829,000000,4.59,4.75,4.59,4.65,705334,0
+ALTO.US,D,20220830,000000,4.585,4.62,4.13,4.285,1482719,0
+ALTO.US,D,20220831,000000,4.21,4.42,4.105,4.32,1608309,0
+ALTO.US,D,20220901,000000,4.18,4.22,3.99,4.08,1530237,0
+ALTO.US,D,20220902,000000,4.22,4.27,3.97,4.03,1548028,0
+ALTO.US,D,20220906,000000,4.01,4.05,3.84,3.85,2169408,0
+ALTO.US,D,20220907,000000,3.79,3.84,3.7264,3.84,1663016,0
+ALTO.US,D,20220908,000000,3.86,4,3.81,3.97,1884533,0
+ALTO.US,D,20220909,000000,4.05,4.06,3.95,3.99,1416203,0
+ALTO.US,D,20220912,000000,4.17,4.275,4.05,4.23,3920319,0
+ALTO.US,D,20220913,000000,4.13,4.15,3.93,4.01,3384995,0
+ALTO.US,D,20220914,000000,4.02,4.05,3.73,3.92,3615785,0
+ALTO.US,D,20220915,000000,3.88,3.92,3.77,3.82,3282594,0
+ALTO.US,D,20220916,000000,3.78,3.94,3.66,3.92,19890706,0
+ALTO.US,D,20220919,000000,3.84,4.26,3.84,4.22,2712840,0
+ALTO.US,D,20220920,000000,4.2,4.22,4.05,4.09,1341711,0
+ALTO.US,D,20220921,000000,4.12,4.28,4.07,4.09,1177013,0
+ALTO.US,D,20220922,000000,4.13,4.18,4.08,4.12,1035115,0
+ALTO.US,D,20220923,000000,3.98,3.98,3.705,3.76,1409773,0
+ALTO.US,D,20220926,000000,3.73,3.86,3.625,3.64,1189716,0
+ALTO.US,D,20220927,000000,3.7,3.79,3.63,3.67,1143910,0
+ALTO.US,D,20220928,000000,3.68,3.96,3.68,3.9,1046748,0
+ALTO.US,D,20220929,000000,3.84,3.85,3.67,3.72,701792,0
+ALTO.US,D,20220930,000000,3.69,3.8,3.64,3.64,954810,0
+ALTO.US,D,20221003,000000,3.78,3.91,3.7056,3.85,916230,0
+ALTO.US,D,20221004,000000,3.96,3.97,3.78,3.89,1452881,0
+ALTO.US,D,20221005,000000,3.84,3.92,3.74,3.92,748032,0
+ALTO.US,D,20221006,000000,3.86,3.99,3.76,3.81,597140,0
+ALTO.US,D,20221007,000000,3.85,3.85,3.62,3.68,1234428,0
+ALTO.US,D,20221010,000000,3.68,3.7,3.555,3.59,549999,0
+ALTO.US,D,20221011,000000,3.53,3.71,3.52,3.62,616797,0
+ALTO.US,D,20221012,000000,3.59,3.8085,3.5591,3.79,904624,0
+ALTO.US,D,20221013,000000,3.69,3.95,3.662,3.89,1019063,0
+ALTO.US,D,20221014,000000,3.91,3.935,3.745,3.76,678646,0
+ALTO.US,D,20221017,000000,3.85,4.035,3.83,4,738568,0
+ALTO.US,D,20221018,000000,4.06,4.1304,3.945,4,534536,0
+ALTO.US,D,20221019,000000,3.98,4.09,3.98,4.07,545659,0
+ALTO.US,D,20221020,000000,4.12,4.195,3.985,4.02,895372,0
+ALTO.US,D,20221021,000000,4.08,4.19,4.005,4.17,758915,0
+ALTO.US,D,20221024,000000,4.16,4.17,4.08,4.15,535884,0
+ALTO.US,D,20221025,000000,4.15,4.29,4.13,4.15,653290,0
+ALTO.US,D,20221026,000000,4.17,4.25,4.11,4.13,448468,0
+ALTO.US,D,20221027,000000,4.17,4.23,4.01,4.01,518991,0
+ALTO.US,D,20221028,000000,4.05,4.13,3.92,4.11,950029,0
+ALTO.US,D,20221031,000000,4.1,4.16,4.06,4.13,545555,0
+ALTO.US,D,20221101,000000,4.21,4.25,4.11,4.16,613230,0
+ALTO.US,D,20221102,000000,4.17,4.27,4.03,4.04,719307,0
+ALTO.US,D,20221103,000000,4.03,4.11,3.93,4.09,487094,0
+ALTO.US,D,20221104,000000,4.18,4.21,4.005,4.09,634359,0
+ALTO.US,D,20221107,000000,4.1,4.2475,4.03,4.15,1059748,0
+ALTO.US,D,20221108,000000,3.75,3.85,3.475,3.68,1846431,0
+ALTO.US,D,20221109,000000,3.61,3.65,3.48,3.5,1147560,0
+ALTO.US,D,20221110,000000,3.58,3.67,3.38,3.63,1292336,0
+ALTO.US,D,20221111,000000,3.72,3.88,3.66,3.74,1209127,0
+ALTO.US,D,20221114,000000,3.7,3.74,3.54,3.64,1404412,0
+ALTO.US,D,20221115,000000,3.7,4.005,3.645,3.94,2243974,0
+ALTO.US,D,20221116,000000,3.9,3.9,3.59,3.6,1069053,0
+ALTO.US,D,20221117,000000,3.56,3.71,3.47,3.69,981789,0
+ALTO.US,D,20221118,000000,3.72,3.72,3.555,3.65,788344,0
+ALTO.US,D,20221121,000000,3.56,3.595,3.475,3.56,928249,0
+ALTO.US,D,20221122,000000,3.55,3.655,3.53,3.59,534230,0
+ALTO.US,D,20221123,000000,3.56,3.67,3.535,3.67,496864,0
+ALTO.US,D,20221125,000000,3.65,3.69,3.6,3.63,512559,0
+ALTO.US,D,20221128,000000,3.58,3.6,3.455,3.47,662390,0
+ALTO.US,D,20221129,000000,3.47,3.515,3.43,3.44,567968,0
+ALTO.US,D,20221130,000000,3.44,3.5,3.295,3.49,1947950,0
+ALTO.US,D,20221201,000000,3.49,3.58,3.38,3.4,926579,0
+ALTO.US,D,20221202,000000,3.38,3.48,3.335,3.46,620638,0
+ALTO.US,D,20221205,000000,3.412,3.49,3.31,3.33,610260,0
+ALTO.US,D,20221206,000000,3.33,3.35,3.12,3.21,1672945,0
+ALTO.US,D,20221207,000000,3.21,3.22,3.12,3.14,771957,0
+ALTO.US,D,20221208,000000,3.2,3.24,3.145,3.16,490290,0
+ALTO.US,D,20221209,000000,3.15,3.18,3.01,3.02,1082246,0
+ALTO.US,D,20221212,000000,3.03,3.1,2.98,3.07,848881,0
+ALTO.US,D,20221213,000000,3.09,3.2,3,3.03,1291471,0
+ALTO.US,D,20221214,000000,3.02,3.0324,2.89,2.89,1234124,0
+ALTO.US,D,20221215,000000,2.88,2.89,2.7,2.71,1710680,0
+ALTO.US,D,20221216,000000,2.67,2.745,2.63,2.73,1683334,0
+ALTO.US,D,20221219,000000,2.74,2.76,2.61,2.74,1931815,0
+ALTO.US,D,20221220,000000,2.78,2.935,2.76,2.89,1188984,0
+ALTO.US,D,20221221,000000,2.92,3.065,2.92,3.005,806628,0
+ALTO.US,D,20221222,000000,2.98,3.02,2.82,2.92,719094,0
+ALTO.US,D,20221223,000000,2.91,2.96,2.88,2.91,576577,0
+ALTO.US,D,20221227,000000,2.9,2.92,2.665,2.68,693601,0
+ALTO.US,D,20221228,000000,2.68,2.72,2.61,2.71,960975,0
+ALTO.US,D,20221229,000000,2.7,2.86,2.67,2.85,801268,0
+ALTO.US,D,20221230,000000,2.8,2.9,2.8,2.88,627456,0
+ALTO.US,D,20230103,000000,2.9,2.96,2.85,2.91,868536,0
+ALTO.US,D,20230104,000000,2.91,2.96,2.81,2.86,684018,0
+ALTO.US,D,20230105,000000,2.83,2.83,2.75,2.77,683457,0
+ALTO.US,D,20230106,000000,2.8,2.99,2.775,2.95,574161,0
+ALTO.US,D,20230109,000000,2.98,3.11,2.95,3.06,651351,0
+ALTO.US,D,20230110,000000,3.06,3.13,3.035,3.11,648944,0
+ALTO.US,D,20230111,000000,3.12,3.13,3.05,3.12,621250,0
+ALTO.US,D,20230112,000000,3.14,3.23,3.06,3.21,771037,0
+ALTO.US,D,20230113,000000,3.21,3.255,3.16,3.23,545765,0
+ALTO.US,D,20230117,000000,3.26,3.33,3.11,3.21,795648,0
+ALTO.US,D,20230118,000000,3.2,3.29,3.04,3.04,459933,0
+ALTO.US,D,20230119,000000,3.01,3.14,3,3.1,573630,0
+ALTO.US,D,20230120,000000,3.17,3.1896,3.06,3.15,786180,0
+ALTO.US,D,20230123,000000,3.11,3.1856,3.1,3.16,538147,0
+ALTO.US,D,20230124,000000,3.13,3.17,3.0476,3.12,496561,0
+ALTO.US,D,20230125,000000,3.08,3.18,3.0472,3.17,486277,0
+ALTO.US,D,20230126,000000,3.2,3.28,3.15,3.28,654110,0
+ALTO.US,D,20230127,000000,3.27,3.3,3.2,3.24,610045,0
+ALTO.US,D,20230130,000000,3.18,3.23,3.14,3.14,312904,0
+ALTO.US,D,20230131,000000,3.13,3.43,3.12,3.39,1566119,0
+ALTO.US,D,20230201,000000,3.36,3.44,3.295,3.42,685973,0
+ALTO.US,D,20230202,000000,3.43,3.56,3.43,3.55,705151,0
+ALTO.US,D,20230203,000000,3.5,3.535,3.435,3.45,578428,0
+ALTO.US,D,20230206,000000,3.4,3.44,3.31,3.34,691579,0
+ALTO.US,D,20230207,000000,3.35,3.4966,3.305,3.43,797165,0
+ALTO.US,D,20230208,000000,3.4,3.44,3.32,3.33,627738,0
+ALTO.US,D,20230209,000000,3.33,3.38,3.19,3.21,435049,0
+ALTO.US,D,20230210,000000,3.2,3.3,3.1,3.29,503088,0
+ALTO.US,D,20230213,000000,3.28,3.355,3.19,3.33,532067,0
+ALTO.US,D,20230214,000000,3.32,3.32,3.19,3.26,517556,0
+ALTO.US,D,20230215,000000,3.21,3.24,3.13,3.16,821787,0
+ALTO.US,D,20230216,000000,3.14,3.15,2.955,2.97,847938,0
+ALTO.US,D,20230217,000000,2.96,2.985,2.91,2.95,792463,0
+ALTO.US,D,20230221,000000,2.91,3,2.84,2.87,619114,0
+ALTO.US,D,20230222,000000,2.9,2.94,2.845,2.89,587862,0
+ALTO.US,D,20230223,000000,2.92,3.03,2.92,3.02,613531,0
+ALTO.US,D,20230224,000000,2.98,3.01,2.9,3.01,469284,0
+ALTO.US,D,20230227,000000,3.03,3.03,2.91,2.92,403821,0
+ALTO.US,D,20230228,000000,2.9,2.98,2.88,2.92,2126227,0
+ALTO.US,D,20230301,000000,2.99,3.02,2.92,3,465144,0
+ALTO.US,D,20230302,000000,2.97,2.97,2.89,2.94,603707,0
+ALTO.US,D,20230303,000000,2.97,3.12,2.92,3.12,702701,0
+ALTO.US,D,20230306,000000,3.09,3.14,2.99,3.01,804176,0
+ALTO.US,D,20230307,000000,3,3.05,2.9,2.99,583518,0
+ALTO.US,D,20230308,000000,2.99,2.99,2.87,2.91,511366,0
+ALTO.US,D,20230309,000000,2.89,2.95,2.8001,2.83,691207,0
+ALTO.US,D,20230310,000000,2.53,2.68,1.81,1.91,4732462,0
+ALTO.US,D,20230313,000000,1.84,2.02,1.765,1.865,1691874,0
+ALTO.US,D,20230314,000000,1.94,2,1.895,1.92,1403679,0
+ALTO.US,D,20230315,000000,1.88,1.95,1.825,1.85,1517182,0
+ALTO.US,D,20230316,000000,1.83,1.865,1.74,1.82,1023522,0
+ALTO.US,D,20230317,000000,1.82,1.83,1.69,1.73,1874642,0
+ALTO.US,D,20230320,000000,1.75,1.75,1.55,1.61,1072413,0
+ALTO.US,D,20230321,000000,1.64,1.66,1.56,1.575,711321,0
+ALTO.US,D,20230322,000000,1.57,1.635,1.4445,1.45,1981606,0
+ALTO.US,D,20230323,000000,1.45,1.64,1.45,1.54,2292223,0
+ALTO.US,D,20230324,000000,1.53,1.54,1.45,1.5,1424488,0
+ALTO.US,D,20230327,000000,1.55,1.67,1.49,1.65,1760446,0
+ALTO.US,D,20230328,000000,1.65,1.65,1.54,1.55,997603,0
+ALTO.US,D,20230329,000000,1.58,1.58,1.5125,1.52,1067521,0
+ALTO.US,D,20230330,000000,1.5,1.5589,1.47,1.48,609550,0
+ALTO.US,D,20230331,000000,1.48,1.52,1.475,1.5,663066,0
+ALTO.US,D,20230403,000000,1.52,1.615,1.495,1.56,1168360,0
+ALTO.US,D,20230404,000000,1.57,1.61,1.49,1.5,953866,0
+ALTO.US,D,20230405,000000,1.51,1.52,1.4,1.42,955567,0
+ALTO.US,D,20230406,000000,1.42,1.43,1.34,1.37,1441708,0
+ALTO.US,D,20230410,000000,1.36,1.43,1.32,1.39,1349231,0
+ALTO.US,D,20230411,000000,1.4,1.44,1.315,1.33,1251673,0
+ALTO.US,D,20230412,000000,1.36,1.38,1.3,1.3,1032552,0
+ALTO.US,D,20230413,000000,1.31,1.33,1.28,1.29,762701,0
+ALTO.US,D,20230414,000000,1.28,1.31,1.25,1.27,1030632,0
+ALTO.US,D,20230417,000000,1.29,1.36,1.26,1.34,1086967,0
+ALTO.US,D,20230418,000000,1.35,1.46,1.33,1.41,880558,0
+ALTO.US,D,20230419,000000,1.4,1.405,1.36,1.37,343697,0
+ALTO.US,D,20230420,000000,1.37,1.37,1.26,1.3,535656,0
+ALTO.US,D,20230421,000000,1.3,1.33,1.275,1.28,407697,0
+ALTO.US,D,20230424,000000,1.28,1.32,1.26,1.31,388404,0
+ALTO.US,D,20230425,000000,1.31,1.32,1.26,1.27,536854,0
+ALTO.US,D,20230426,000000,1.27,1.2955,1.21,1.22,548254,0
+ALTO.US,D,20230427,000000,1.23,1.28,1.21,1.26,786263,0
+ALTO.US,D,20230428,000000,1.26,1.31,1.24,1.31,728279,0
+ALTO.US,D,20230501,000000,1.31,1.31,1.26,1.28,401770,0
+ALTO.US,D,20230502,000000,1.3,1.3001,1.2001,1.27,689584,0
+ALTO.US,D,20230503,000000,1.27,1.39,1.27,1.36,1205141,0
+ALTO.US,D,20230504,000000,1.41,1.41,1.31,1.37,650750,0
+ALTO.US,D,20230505,000000,1.4,1.46,1.4,1.4,978047,0
+ALTO.US,D,20230508,000000,1.41,1.45,1.36,1.36,1506224,0
+ALTO.US,D,20230509,000000,1.56,1.67,1.53,1.57,4856632,0
+ALTO.US,D,20230510,000000,1.88,1.95,1.81,1.92,4911463,0
+ALTO.US,D,20230511,000000,1.948,2.21,1.81,2.16,3523697,0
+ALTO.US,D,20230512,000000,2.16,2.17,1.92,2.04,2282648,0
+ALTO.US,D,20230515,000000,2.01,2.13,1.9899,2.08,809953,0
+ALTO.US,D,20230516,000000,2.07,2.07,1.89,1.9,1497201,0
+ALTO.US,D,20230517,000000,1.93,2.08,1.9,2.055,1694178,0
+ALTO.US,D,20230518,000000,2.06,2.22,2.025,2.2,1485159,0
+ALTO.US,D,20230519,000000,2.22,2.24,2.13,2.2,1038914,0
+ALTO.US,D,20230522,000000,2.24,2.305,2.12,2.27,1782600,0
+ALTO.US,D,20230523,000000,2.27,2.27,2.1,2.1,768822,0
+ALTO.US,D,20230524,000000,2.07,2.12,2.005,2.03,832103,0
+ALTO.US,D,20230525,000000,2.03,2.04,1.96,2.03,645166,0
+ALTO.US,D,20230526,000000,2.04,2.11,2.01,2.07,656155,0
+ALTO.US,D,20230530,000000,2.08,2.1171,2.01,2.03,645888,0
+ALTO.US,D,20230531,000000,2,2.06,1.96,2.01,758992,0
+ALTO.US,D,20230601,000000,2,2.075,1.965,2.02,1036827,0
+ALTO.US,D,20230602,000000,2.03,2.12,2,2.11,1017777,0
+ALTO.US,D,20230605,000000,2.15,2.26,2.09,2.25,1161336,0
+ALTO.US,D,20230606,000000,2.23,2.48,2.19,2.47,1540386,0
+ALTO.US,D,20230607,000000,2.49,2.59,2.37,2.37,1932281,0
+ALTO.US,D,20230608,000000,2.37,2.47,2.32,2.45,1278117,0
+ALTO.US,D,20230609,000000,2.45,2.45,2.305,2.4,1129891,0
+ALTO.US,D,20230612,000000,2.4,2.53,2.37,2.49,858065,0
+ALTO.US,D,20230613,000000,2.52,2.6,2.505,2.56,812240,0
+ALTO.US,D,20230614,000000,2.56,2.635,2.42,2.45,996867,0
+ALTO.US,D,20230615,000000,2.5,2.62,2.445,2.52,1232144,0
+ALTO.US,D,20230616,000000,2.58,2.58,2.4,2.47,1952035,0
+ALTO.US,D,20230620,000000,2.55,2.73,2.5,2.6,2852682,0
+ALTO.US,D,20230621,000000,2.58,2.605,2.47,2.5,1174537,0
+ALTO.US,D,20230622,000000,2.47,2.52,2.38,2.52,1158010,0
+ALTO.US,D,20230623,000000,2.45,2.63,2.4,2.41,14125676,0
+ALTO.US,D,20230626,000000,2.575,2.5817,2.375,2.38,1775554,0
+ALTO.US,D,20230627,000000,2.38,2.43,2.37,2.37,1560746,0
+ALTO.US,D,20230628,000000,2.44,2.81,2.43,2.81,3846881,0
+ALTO.US,D,20230629,000000,2.81,2.94,2.755,2.88,3238903,0
+ALTO.US,D,20230630,000000,2.9,2.925,2.79,2.89,1506003,0
+ALTO.US,D,20230703,000000,2.92,3.15,2.9,3.1,1435191,0
+ALTO.US,D,20230705,000000,3.14,3.2,3.04,3.15,1715154,0
+ALTO.US,D,20230706,000000,3.09,3.14,2.91,3.03,1663258,0
+ALTO.US,D,20230707,000000,3.04,3.3299,3.02,3.31,1751612,0
+ALTO.US,D,20230710,000000,3.29,3.55,3.235,3.5,2052917,0
+ALTO.US,D,20230711,000000,3.55,3.68,3.425,3.6,3467741,0
+ALTO.US,D,20230712,000000,3.69,3.8192,3.62,3.73,1801660,0
+ALTO.US,D,20230713,000000,3.73,3.77,3.535,3.58,1518099,0
+ALTO.US,D,20230714,000000,3.63,3.655,3.4309,3.46,1171549,0
+ALTO.US,D,20230717,000000,3.57,3.88,3.51,3.8,1804105,0
+ALTO.US,D,20230718,000000,3.81,4.06,3.8,3.85,1591464,0
+ALTO.US,D,20230719,000000,3.84,3.895,3.71,3.74,909898,0
+ALTO.US,D,20230720,000000,3.74,3.815,3.645,3.8,841047,0
+ALTO.US,D,20230721,000000,3.84,3.85,3.65,3.7,648837,0
+ALTO.US,D,20230724,000000,3.7,3.8351,3.66,3.82,940315,0
+ALTO.US,D,20230725,000000,3.84,3.9,3.775,3.88,1174530,0
+ALTO.US,D,20230726,000000,3.87,3.94,3.741,3.92,1024279,0
+ALTO.US,D,20230727,000000,3.95,4.01,3.845,3.94,1170413,0
+ALTO.US,D,20230728,000000,4,4.14,3.87,4.01,1244666,0
+ALTO.US,D,20230731,000000,4.07,4.21,4,4.02,1015593,0
+ALTO.US,D,20230801,000000,3.96,3.98,3.865,3.93,863893,0
+ALTO.US,D,20230802,000000,3.86,3.88,3.72,3.74,906838,0
+ALTO.US,D,20230803,000000,3.71,3.96,3.71,3.87,628713,0
+ALTO.US,D,20230804,000000,3.85,3.95,3.79,3.9,850160,0
+ALTO.US,D,20230807,000000,3.79,3.89,3.545,3.71,2108723,0
+ALTO.US,D,20230808,000000,3.97,4.43,3.78,4.36,3751982,0
+ALTO.US,D,20230809,000000,4.38,4.45,4.135,4.2,1766840,0
+ALTO.US,D,20230810,000000,4.33,4.455,4.21,4.34,1619916,0
+ALTO.US,D,20230811,000000,4.3,4.35,4.22,4.26,718551,0
+ALTO.US,D,20230814,000000,4.25,4.3,3.97,4.03,1063474,0
+ALTO.US,D,20230815,000000,3.98,4.02,3.75,3.81,1160535,0
+ALTO.US,D,20230816,000000,3.83,3.855,3.66,3.75,891381,0
+ALTO.US,D,20230817,000000,3.75,3.8,3.695,3.73,550183,0
+ALTO.US,D,20230818,000000,3.6,3.72,3.595,3.63,1147487,0
+ALTO.US,D,20230821,000000,3.68,3.7101,3.5973,3.63,1014772,0
+ALTO.US,D,20230822,000000,3.64,3.745,3.6,3.68,644399,0
+ALTO.US,D,20230823,000000,3.68,3.815,3.6001,3.78,719108,0
+ALTO.US,D,20230824,000000,3.77,3.77,3.54,3.54,726887,0
+ALTO.US,D,20230825,000000,3.54,3.625,3.485,3.55,612518,0
+ALTO.US,D,20230828,000000,3.58,3.65,3.39,3.42,954595,0
+ALTO.US,D,20230829,000000,3.43,3.59,3.34,3.55,646709,0
+ALTO.US,D,20230830,000000,3.57,3.64,3.48,3.61,595432,0
+ALTO.US,D,20230831,000000,3.61,3.695,3.56,3.61,469382,0
+ALTO.US,D,20230901,000000,3.65,3.795,3.62,3.68,649421,0
+ALTO.US,D,20230905,000000,3.63,3.72,3.59,3.69,447825,0
+ALTO.US,D,20230906,000000,3.68,3.74,3.6,3.71,721497,0
+ALTO.US,D,20230907,000000,3.68,3.815,3.61,3.79,613240,0
+ALTO.US,D,20230908,000000,3.8,3.8,3.7,3.73,500717,0
+ALTO.US,D,20230911,000000,3.79,3.98,3.77,3.85,834756,0
+ALTO.US,D,20230912,000000,3.87,4.11,3.84,4.04,835903,0
+ALTO.US,D,20230913,000000,4.11,4.11,3.94,4.07,768493,0
+ALTO.US,D,20230914,000000,4.08,4.295,4.08,4.23,925590,0
+ALTO.US,D,20230915,000000,4.24,4.46,4.18,4.39,1763695,0
+ALTO.US,D,20230918,000000,4.38,4.4,4.22,4.22,587340,0
+ALTO.US,D,20230919,000000,4.21,4.38,4.16,4.34,748242,0
+ALTO.US,D,20230920,000000,4.34,4.54,4.32,4.355,1402514,0
+ALTO.US,D,20230921,000000,4.29,4.5056,4.16,4.42,1104012,0
+ALTO.US,D,20230922,000000,4.43,4.515,4.31,4.37,845038,0
+ALTO.US,D,20230925,000000,4.36,4.5199,4.31,4.48,1104241,0
+ALTO.US,D,20230926,000000,4.46,4.4699,4.3,4.32,864445,0
+ALTO.US,D,20230927,000000,4.34,4.37,4.135,4.32,1445139,0
+ALTO.US,D,20230928,000000,4.29,4.455,4.2,4.42,944149,0
+ALTO.US,D,20230929,000000,4.49,4.578,4.39,4.42,1501091,0
+ALTO.US,D,20231002,000000,4.45,4.48,4.14,4.2,1492407,0
+ALTO.US,D,20231003,000000,4.2,4.21,4.01,4.05,743952,0
+ALTO.US,D,20231004,000000,4.03,4.1597,3.93,4.11,780606,0
+ALTO.US,D,20231005,000000,4.1,4.12,3.905,3.95,564199,0
+ALTO.US,D,20231006,000000,3.9,4.03,3.83,3.98,476749,0
+ALTO.US,D,20231009,000000,4.02,4.15,3.86,4.14,716390,0
+ALTO.US,D,20231010,000000,4.16,4.285,4.16,4.25,900910,0
+ALTO.US,D,20231011,000000,4.27,4.33,4.205,4.23,580858,0
+ALTO.US,D,20231012,000000,4.22,4.22,4.05,4.14,682444,0
+ALTO.US,D,20231013,000000,4.13,4.25,4.08,4.12,484169,0
+ALTO.US,D,20231016,000000,4.09,4.19,4.075,4.11,488768,0
+ALTO.US,D,20231017,000000,4.06,4.4,4.02,4.33,954022,0
+ALTO.US,D,20231018,000000,4.3,4.32,4.105,4.12,933104,0
+ALTO.US,D,20231019,000000,4.12,4.17,4,4.02,690401,0
+ALTO.US,D,20231020,000000,4,4,3.76,3.82,1568807,0
+ALTO.US,D,20231023,000000,3.79,3.865,3.7112,3.79,854585,0
+ALTO.US,D,20231024,000000,3.83,3.945,3.83,3.88,597817,0
+ALTO.US,D,20231025,000000,3.84,3.845,3.75,3.76,479523,0
+ALTO.US,D,20231026,000000,3.77,3.985,3.77,3.97,727012,0
+ALTO.US,D,20231027,000000,3.99,3.99,3.825,3.86,481407,0
+ALTO.US,D,20231030,000000,3.94,4.115,3.94,4.11,839552,0
+ALTO.US,D,20231031,000000,4.12,4.23,4.0962,4.16,698447,0
+ALTO.US,D,20231101,000000,4.14,4.28,4.1099,4.26,1011944,0
+ALTO.US,D,20231102,000000,4.29,4.45,4.255,4.45,1260124,0
+ALTO.US,D,20231103,000000,4.49,4.69,4.35,4.62,1513997,0
+ALTO.US,D,20231106,000000,4.75,4.975,4.65,4.915,2982835,0
+ALTO.US,D,20231107,000000,2.19,2.4,1.88,1.93,16784895,0
+ALTO.US,D,20231108,000000,1.91,2.09,1.82,2.08,4399059,0
+ALTO.US,D,20231109,000000,2.07,2.13,2,2.09,2703813,0
+ALTO.US,D,20231110,000000,2.09,2.14,2,2.09,2004779,0
+ALTO.US,D,20231113,000000,2.05,2.24,2.05,2.2,1823828,0
+ALTO.US,D,20231114,000000,2.28,2.415,2.23,2.39,2650088,0
+ALTO.US,D,20231115,000000,2.4,2.5,2.39,2.4,2209530,0
+ALTO.US,D,20231116,000000,2.38,2.4,2.245,2.26,1679355,0
+ALTO.US,D,20231117,000000,2.3,2.39,2.25,2.35,1233060,0
+ALTO.US,D,20231120,000000,2.39,2.42,2.33,2.35,1421527,0
+ALTO.US,D,20231121,000000,2.33,2.37,2.29,2.31,773325,0
+ALTO.US,D,20231122,000000,2.3,2.38,2.25,2.37,1147617,0
+ALTO.US,D,20231124,000000,2.34,2.43,2.339,2.4,412213,0
+ALTO.US,D,20231127,000000,2.39,2.455,2.36,2.44,890868,0
+ALTO.US,D,20231128,000000,2.41,2.43,2.36,2.4,681761,0
+ALTO.US,D,20231129,000000,2.45,2.5175,2.39,2.39,921933,0
+ALTO.US,D,20231130,000000,2.4,2.47,2.39,2.44,767199,0
+ALTO.US,D,20231201,000000,2.42,2.57,2.42,2.52,907602,0
+ALTO.US,D,20231204,000000,2.48,2.61,2.48,2.59,985188,0
+ALTO.US,D,20231205,000000,2.58,2.64,2.51,2.6,1087614,0
+ALTO.US,D,20231206,000000,2.57,2.68,2.51,2.52,840016,0
+ALTO.US,D,20231207,000000,2.52,2.57,2.48,2.57,504687,0
+ALTO.US,D,20231208,000000,2.57,2.655,2.565,2.63,612578,0
+ALTO.US,D,20231211,000000,2.61,2.7,2.57,2.66,790135,0
+ALTO.US,D,20231212,000000,2.65,2.67,2.6,2.65,633423,0
+ALTO.US,D,20231213,000000,2.64,2.74,2.605,2.72,1157235,0
+ALTO.US,D,20231214,000000,2.76,2.95,2.76,2.88,1756636,0
+ALTO.US,D,20231215,000000,2.9,2.93,2.775,2.82,2120457,0
+ALTO.US,D,20231218,000000,2.83,2.85,2.74,2.75,582022,0
+ALTO.US,D,20231219,000000,2.8,2.94,2.78,2.94,809864,0
+ALTO.US,D,20231220,000000,2.92,2.9988,2.8211,2.85,1145091,0
+ALTO.US,D,20231221,000000,2.86,2.95,2.835,2.84,835155,0
+ALTO.US,D,20231222,000000,2.86,2.88,2.8,2.82,818744,0
+ALTO.US,D,20231226,000000,2.83,2.87,2.81,2.83,732261,0
+ALTO.US,D,20231227,000000,2.82,2.88,2.775,2.79,1139977,0
+ALTO.US,D,20231228,000000,2.78,2.8183,2.69,2.745,1415295,0
+ALTO.US,D,20231229,000000,2.75,2.79,2.655,2.66,943832,0
+ALTO.US,D,20240102,000000,2.66,2.8,2.63,2.68,715055,0
+ALTO.US,D,20240103,000000,2.65,2.7,2.62,2.65,571053,0
+ALTO.US,D,20240104,000000,2.65,2.8,2.63,2.74,1067694,0
+ALTO.US,D,20240105,000000,2.71,2.74,2.65,2.7,651199,0
+ALTO.US,D,20240108,000000,2.68,2.72,2.61,2.7,588719,0
+ALTO.US,D,20240109,000000,2.67,2.67,2.3,2.33,2146962,0
+ALTO.US,D,20240110,000000,2.35,2.43,2.305,2.31,920421,0
+ALTO.US,D,20240111,000000,2.31,2.325,2.2,2.28,1514998,0
+ALTO.US,D,20240112,000000,2.28,2.33,2.155,2.18,1190438,0
+ALTO.US,D,20240116,000000,2.15,2.16,2.11,2.14,740227,0
+ALTO.US,D,20240117,000000,2.11,2.14,2.05,2.1,570432,0
+ALTO.US,D,20240118,000000,2.09,2.11,1.995,2.04,959335,0
+ALTO.US,D,20240119,000000,2.02,2.08,1.995,2.07,1095785,0
+ALTO.US,D,20240122,000000,2.14,2.17,2.04,2.08,830140,0
+ALTO.US,D,20240123,000000,2.11,2.13,2.03,2.03,264472,0
+ALTO.US,D,20240124,000000,2.01,2.03,1.9,1.91,766015,0
+ALTO.US,D,20240125,000000,1.92,1.95,1.85,1.91,965342,0
+ALTO.US,D,20240126,000000,1.94,1.97,1.89,1.91,689395,0
+ALTO.US,D,20240129,000000,1.9,2,1.87,2,622990,0
+ALTO.US,D,20240130,000000,1.98,1.98,1.905,1.93,560740,0
+ALTO.US,D,20240131,000000,1.95,1.95,1.84,1.84,405268,0
+ALTO.US,D,20240201,000000,1.88,1.9,1.835,1.89,550464,0
+ALTO.US,D,20240202,000000,1.89,1.92,1.8,1.8,451066,0
+ALTO.US,D,20240205,000000,1.79,1.86,1.72,1.8,852221,0
+ALTO.US,D,20240206,000000,1.8,1.87,1.79,1.87,405562,0
+ALTO.US,D,20240207,000000,1.92,1.92,1.84,1.85,660393,0
+ALTO.US,D,20240208,000000,1.86,1.87,1.805,1.85,398898,0
+ALTO.US,D,20240209,000000,1.85,1.98,1.84,1.97,582911,0
+ALTO.US,D,20240212,000000,1.99,2.05,1.985,2.02,449724,0
+ALTO.US,D,20240213,000000,1.99,1.995,1.9031,1.94,597290,0
+ALTO.US,D,20240214,000000,1.96,2.05,1.96,2.04,452678,0
+ALTO.US,D,20240215,000000,2.03,2.22,2.03,2.2,1054652,0
+ALTO.US,D,20240216,000000,2.19,2.27,2.1625,2.2,938041,0
+ALTO.US,D,20240220,000000,2.16,2.28,2.14,2.17,678969,0
+ALTO.US,D,20240221,000000,2.13,2.225,2.105,2.22,469333,0
+ALTO.US,D,20240222,000000,2.23,2.25,2.17,2.21,586481,0
+ALTO.US,D,20240223,000000,2.21,2.22,2.12,2.19,644887,0
+ALTO.US,D,20240226,000000,2.18,2.2,2.15,2.19,334134,0
+ALTO.US,D,20240227,000000,2.22,2.295,2.195,2.26,613748,0
+ALTO.US,D,20240228,000000,2.25,2.255,2.15,2.16,316388,0
+ALTO.US,D,20240229,000000,2.18,2.24,2.12,2.2,446145,0
+ALTO.US,D,20240301,000000,2.19,2.24,2.14,2.22,624828,0
+ALTO.US,D,20240304,000000,2.23,2.25,2.17,2.21,507069,0
+ALTO.US,D,20240305,000000,2.21,2.28,2.13,2.16,611736,0
+ALTO.US,D,20240306,000000,2.19,2.24,2.17,2.2,317898,0
+ALTO.US,D,20240307,000000,2.2,2.225,2.165,2.2,470816,0
+ALTO.US,D,20240308,000000,2.23,2.28,2.14,2.17,750251,0
+ALTO.US,D,20240311,000000,2.21,2.275,2.17,2.22,873140,0
+ALTO.US,D,20240312,000000,2,2.16,1.8005,2.01,2921936,0
+ALTO.US,D,20240313,000000,2,2.06,1.93,1.97,943669,0
+ALTO.US,D,20240314,000000,1.97,2,1.885,2,687275,0
+ALTO.US,D,20240315,000000,1.98,2.0275,1.945,1.98,880018,0
+ALTO.US,D,20240318,000000,1.95,1.95,1.89,1.9,606054,0
+ALTO.US,D,20240319,000000,1.91,1.94,1.86,1.91,427688,0
+ALTO.US,D,20240320,000000,1.91,1.99,1.9,1.98,387180,0
+ALTO.US,D,20240321,000000,1.97,1.9985,1.92,1.94,447984,0
+ALTO.US,D,20240322,000000,1.97,1.98,1.91,1.96,486694,0
+ALTO.US,D,20240325,000000,1.96,1.989,1.91,1.91,217606,0
+ALTO.US,D,20240326,000000,1.91,1.94,1.87,1.91,516046,0
+ALTO.US,D,20240327,000000,1.95,2,1.92,1.99,540554,0
+ALTO.US,D,20240328,000000,2.01,2.19,1.995,2.18,974981,0
+ALTO.US,D,20240401,000000,2.2,2.3,2.15,2.29,678381,0
+ALTO.US,D,20240402,000000,2.28,2.295,2.185,2.2,350429,0
+ALTO.US,D,20240403,000000,2.22,2.28,2.18,2.28,335432,0
+ALTO.US,D,20240404,000000,2.3,2.4,2.2,2.23,761940,0
+ALTO.US,D,20240405,000000,2.21,2.2492,2.16,2.21,434484,0
+ALTO.US,D,20240408,000000,2.21,2.25,2.15,2.19,345430,0
+ALTO.US,D,20240409,000000,2.19,2.22,2.13,2.2,440949,0
+ALTO.US,D,20240410,000000,2.14,2.14,2.01,2.06,631374,0
+ALTO.US,D,20240411,000000,2.06,2.1,2.015,2.09,346200,0
+ALTO.US,D,20240412,000000,2.08,2.08,2.015,2.07,529119,0
+ALTO.US,D,20240415,000000,2.09,2.09,1.98,2.03,589891,0
+ALTO.US,D,20240416,000000,2.01,2.035,1.97,1.98,403778,0
+ALTO.US,D,20240417,000000,1.97,2.005,1.93,1.96,400518,0
+ALTO.US,D,20240418,000000,1.96,2.0093,1.9,1.91,344840,0
+ALTO.US,D,20240419,000000,1.92,1.95,1.895,1.93,327369,0
+ALTO.US,D,20240422,000000,1.92,1.93,1.8919,1.9,283387,0
+ALTO.US,D,20240423,000000,1.9,1.95,1.9,1.91,201012,0
+ALTO.US,D,20240424,000000,1.89,1.965,1.89,1.96,361377,0
+ALTO.US,D,20240425,000000,1.94,1.944,1.87,1.89,367543,0
+ALTO.US,D,20240426,000000,1.9,1.98,1.88,1.94,295826,0
+ALTO.US,D,20240429,000000,1.94,1.96,1.9,1.94,288901,0
+ALTO.US,D,20240430,000000,1.93,1.9475,1.88,1.89,294246,0
+ALTO.US,D,20240501,000000,1.9,1.93,1.86,1.86,723564,0
+ALTO.US,D,20240502,000000,1.89,1.91,1.81,1.88,883023,0
+ALTO.US,D,20240503,000000,1.91,1.98,1.88,1.9,336860,0
+ALTO.US,D,20240506,000000,1.89,1.97,1.88,1.95,657345,0
+ALTO.US,D,20240507,000000,1.91,1.95,1.75,1.76,850170,0
+ALTO.US,D,20240508,000000,1.75,1.785,1.67,1.72,1035041,0
+ALTO.US,D,20240509,000000,1.71,1.8,1.71,1.79,371108,0
+ALTO.US,D,20240510,000000,1.78,1.8,1.68,1.69,481106,0
+ALTO.US,D,20240513,000000,1.69,1.72,1.675,1.7,331268,0
+ALTO.US,D,20240514,000000,1.7,1.81,1.7,1.77,530604,0
+ALTO.US,D,20240515,000000,1.79,1.798,1.76,1.78,374778,0
+ALTO.US,D,20240516,000000,1.77,1.774,1.72,1.77,346634,0
+ALTO.US,D,20240517,000000,1.79,1.79,1.695,1.74,292649,0
+ALTO.US,D,20240520,000000,1.73,1.735,1.67,1.67,348998,0
+ALTO.US,D,20240521,000000,1.68,1.68,1.64,1.67,230967,0
+ALTO.US,D,20240522,000000,1.66,1.66,1.6,1.62,320183,0
+ALTO.US,D,20240523,000000,1.62,1.62,1.55,1.57,444456,0
+ALTO.US,D,20240524,000000,1.56,1.579,1.53,1.57,411606,0
+ALTO.US,D,20240528,000000,1.54,1.555,1.47,1.49,1076641,0
+ALTO.US,D,20240529,000000,1.49,1.505,1.47,1.48,337636,0
+ALTO.US,D,20240530,000000,1.49,1.4992,1.47,1.47,188066,0
+ALTO.US,D,20240531,000000,1.47,1.595,1.47,1.52,473338,0
+ALTO.US,D,20240603,000000,1.53,1.57,1.49,1.52,377440,0
+ALTO.US,D,20240604,000000,1.49,1.5095,1.46,1.48,275736,0
+ALTO.US,D,20240605,000000,1.5,1.5,1.44,1.45,254994,0
+ALTO.US,D,20240606,000000,1.45,1.4999,1.44,1.46,260975,0
+ALTO.US,D,20240607,000000,1.44,1.47,1.41,1.46,425473,0
+ALTO.US,D,20240610,000000,1.44,1.46,1.4,1.44,195616,0
+ALTO.US,D,20240611,000000,1.44,1.45,1.43,1.44,114482,0
+ALTO.US,D,20240612,000000,1.51,1.51,1.36,1.38,598627,0
+ALTO.US,D,20240613,000000,1.39,1.43,1.35,1.36,278184,0
+ALTO.US,D,20240614,000000,1.36,1.3804,1.32,1.34,216730,0
+ALTO.US,D,20240617,000000,1.33,1.34,1.31,1.31,278169,0
+ALTO.US,D,20240618,000000,1.3,1.35,1.29,1.31,202268,0
+ALTO.US,D,20240620,000000,1.33,1.33,1.28,1.31,321750,0
+ALTO.US,D,20240621,000000,1.32,1.32,1.28,1.28,1689658,0
+ALTO.US,D,20240624,000000,1.3,1.34,1.29,1.33,424579,0
+ALTO.US,D,20240625,000000,1.33,1.35,1.31,1.32,896138,0
+ALTO.US,D,20240626,000000,1.32,1.355,1.31,1.34,874190,0
+ALTO.US,D,20240627,000000,1.37,1.5,1.35,1.495,728944,0
+ALTO.US,D,20240628,000000,1.53,1.55,1.43,1.445,760671,0
+ALTO.US,D,20240701,000000,1.44,1.4605,1.36,1.425,444791,0
+ALTO.US,D,20240702,000000,1.44,1.47,1.37,1.39,421445,0
+ALTO.US,D,20240703,000000,1.4,1.465,1.3813,1.425,470158,0
+ALTO.US,D,20240705,000000,1.43,1.46,1.43,1.455,146738,0
+ALTO.US,D,20240708,000000,1.46,1.48,1.45,1.45,186033,0
+ALTO.US,D,20240709,000000,1.43,1.46,1.4206,1.45,115596,0
+ALTO.US,D,20240710,000000,1.45,1.47,1.4413,1.45,99701,0
+ALTO.US,D,20240711,000000,1.46,1.7301,1.46,1.66,1058269,0
+ALTO.US,D,20240712,000000,1.68,1.68,1.57,1.6,272902,0
+ALTO.US,D,20240715,000000,1.6,1.64,1.575,1.6,292568,0
+ALTO.US,D,20240716,000000,1.63,1.71,1.61,1.69,364552,0
+ALTO.US,D,20240717,000000,1.69,1.72,1.645,1.67,232842,0
+ALTO.US,D,20240718,000000,1.66,1.695,1.59,1.59,193099,0
+ALTO.US,D,20240719,000000,1.6159,1.62,1.58,1.6,131153,0
+ALTO.US,D,20240722,000000,1.6,1.64,1.56,1.63,325948,0
+ALTO.US,D,20240723,000000,1.59,1.62,1.53,1.535,350812,0
+ALTO.US,D,20240724,000000,1.52,1.57,1.49,1.5,208674,0
+ALTO.US,D,20240725,000000,1.5001,1.55,1.47,1.54,241650,0
+ALTO.US,D,20240726,000000,1.56,1.56,1.5275,1.56,100239,0
+ALTO.US,D,20240729,000000,1.56,1.6,1.51,1.56,293902,0
+ALTO.US,D,20240730,000000,1.54,1.59,1.532,1.58,1540541,0
+ALTO.US,D,20240731,000000,1.59,1.62,1.541,1.59,390700,0
+ALTO.US,D,20240801,000000,1.58,1.58,1.5101,1.55,566210,0
+ALTO.US,D,20240802,000000,1.52,1.52,1.48,1.49,329870,0
+ALTO.US,D,20240805,000000,1.4,1.45,1.36,1.4,661485,0
+ALTO.US,D,20240806,000000,1.4,1.43,1.37,1.38,533340,0
+ALTO.US,D,20240807,000000,1.51,1.578,1.44,1.46,629195,0
+ALTO.US,D,20240808,000000,1.43,1.495,1.395,1.43,504019,0
+ALTO.US,D,20240809,000000,1.43,1.445,1.33,1.39,791071,0
+ALTO.US,D,20240812,000000,1.39,1.39,1.3398,1.35,284066,0
+ALTO.US,D,20240813,000000,1.37,1.48,1.35,1.46,431171,0
+ALTO.US,D,20240814,000000,1.49,1.52,1.43,1.44,614244,0
+ALTO.US,D,20240815,000000,1.45,1.5,1.42,1.43,362790,0
+ALTO.US,D,20240816,000000,1.44,1.47,1.43,1.43,180071,0
+ALTO.US,D,20240819,000000,1.42,1.46,1.38,1.44,453105,0
+ALTO.US,D,20240820,000000,1.45,1.46,1.41,1.41,336288,0
+ALTO.US,D,20240821,000000,1.43,1.45,1.4201,1.44,307663,0
+ALTO.US,D,20240822,000000,1.45,1.45,1.4,1.4,238833,0
+ALTO.US,D,20240823,000000,1.43,1.46,1.42,1.45,367386,0
+ALTO.US,D,20240826,000000,1.46,1.49,1.43,1.43,221472,0
+ALTO.US,D,20240827,000000,1.44,1.45,1.4,1.42,509085,0
+ALTO.US,D,20240828,000000,1.41,1.42,1.36,1.38,422834,0
+ALTO.US,D,20240829,000000,1.4,1.41,1.37,1.38,626518,0
+ALTO.US,D,20240830,000000,1.39,1.4,1.36,1.38,432636,0
+ALTO.US,D,20240903,000000,1.35,1.385,1.35,1.37,329773,0
+ALTO.US,D,20240904,000000,1.36,1.44,1.35,1.43,1296593,0
+ALTO.US,D,20240905,000000,1.42,1.53,1.42,1.44,862818,0
+ALTO.US,D,20240906,000000,1.45,1.484,1.38,1.43,526956,0
+ALTO.US,D,20240909,000000,1.42,1.445,1.38,1.38,209678,0
+ALTO.US,D,20240910,000000,1.39,1.39,1.35,1.36,259900,0
+ALTO.US,D,20240911,000000,1.38,1.4,1.35,1.4,397662,0
+ALTO.US,D,20240912,000000,1.4,1.45,1.4,1.43,200681,0
+ALTO.US,D,20240913,000000,1.44,1.54,1.42,1.54,564012,0
+ALTO.US,D,20240916,000000,1.53,1.66,1.51,1.6,759881,0
+ALTO.US,D,20240917,000000,1.6,1.7699,1.58,1.75,850832,0
+ALTO.US,D,20240918,000000,1.75,1.87,1.745,1.77,1207167,0
+ALTO.US,D,20240919,000000,1.83,1.87,1.7,1.73,401969,0
+ALTO.US,D,20240920,000000,1.72,1.72,1.58,1.61,1679553,0
+ALTO.US,D,20240923,000000,1.61,1.64,1.58,1.62,226849,0
+ALTO.US,D,20240924,000000,1.6,1.655,1.575,1.59,274623,0
+ALTO.US,D,20240925,000000,1.6,1.62,1.5602,1.58,122500,0
+ALTO.US,D,20240926,000000,1.59,1.74,1.59,1.68,606730,0
+ALTO.US,D,20240927,000000,1.69,1.72,1.62,1.64,165346,0
+ALTO.US,D,20240930,000000,1.64,1.665,1.58,1.61,168779,0
+ALTO.US,D,20241001,000000,1.61,1.66,1.58,1.62,379286,0
+ALTO.US,D,20241002,000000,1.61,1.665,1.595,1.62,221292,0
+ALTO.US,D,20241003,000000,1.61,1.65,1.59,1.61,424519,0
+ALTO.US,D,20241004,000000,1.65,1.67,1.6,1.66,285716,0
+ALTO.US,D,20241007,000000,1.67,1.6735,1.6,1.61,178316,0
+ALTO.US,D,20241008,000000,1.6,1.64,1.592,1.61,237195,0
+ALTO.US,D,20241009,000000,1.61,1.67,1.6,1.63,249183,0
+ALTO.US,D,20241010,000000,1.63,1.67,1.605,1.67,210160,0
+ALTO.US,D,20241011,000000,1.67,1.69,1.63,1.66,284148,0
+ALTO.US,D,20241014,000000,1.66,1.67,1.61,1.62,214718,0
+ALTO.US,D,20241015,000000,1.65,1.79,1.62,1.73,911267,0
+ALTO.US,D,20241016,000000,1.73,1.78,1.695,1.71,357343,0
+ALTO.US,D,20241017,000000,1.76,1.76,1.62,1.71,383352,0
+ALTO.US,D,20241018,000000,1.73,1.8,1.6801,1.73,544489,0
+ALTO.US,D,20241021,000000,1.74,1.94,1.73,1.74,1313980,0
+ALTO.US,D,20241022,000000,1.74,1.755,1.72,1.73,417995,0
+ALTO.US,D,20241023,000000,1.73,1.82,1.69,1.71,515331,0
+ALTO.US,D,20241024,000000,1.71,1.73,1.68,1.72,313124,0
+ALTO.US,D,20241025,000000,1.72,1.7599,1.69,1.71,330838,0
+ALTO.US,D,20241028,000000,1.72,1.84,1.72,1.79,591230,0
+ALTO.US,D,20241029,000000,1.81,1.81,1.72,1.74,188280,0
+ALTO.US,D,20241030,000000,1.74,1.78,1.71,1.72,285289,0
+ALTO.US,D,20241031,000000,1.73,1.82,1.73,1.78,441165,0
+ALTO.US,D,20241101,000000,1.78,1.94,1.78,1.9,1656594,0
+ALTO.US,D,20241104,000000,1.9,2.05,1.898,1.94,1071473,0
+ALTO.US,D,20241105,000000,1.95,2.01,1.905,1.93,682137,0
+ALTO.US,D,20241106,000000,1.97,2,1.86,1.94,884604,0
+ALTO.US,D,20241107,000000,1.6,1.62,1.18,1.21,7653669,0
+ALTO.US,D,20241108,000000,1.22,1.365,1.2005,1.3,3241466,0
+ALTO.US,D,20241111,000000,1.31,1.37,1.3,1.35,1484961,0
+ALTO.US,D,20241112,000000,1.35,1.38,1.315,1.36,1311296,0
+ALTO.US,D,20241113,000000,1.35,1.37,1.31,1.31,1484302,0
+ALTO.US,D,20241114,000000,1.37,1.3885,1.32,1.38,1357458,0
+ALTO.US,D,20241115,000000,1.37,1.38,1.34,1.37,864803,0
+ALTO.US,D,20241118,000000,1.37,1.42,1.355,1.39,675032,0
+ALTO.US,D,20241119,000000,1.39,1.43,1.38,1.39,703384,0
+ALTO.US,D,20241120,000000,1.38,1.4,1.34,1.39,928592,0
+ALTO.US,D,20241121,000000,1.38,1.45,1.38,1.42,493068,0
+ALTO.US,D,20241122,000000,1.43,1.45,1.4,1.42,445815,0
+ALTO.US,D,20241125,000000,1.41,1.44,1.38,1.4,934719,0
+ALTO.US,D,20241126,000000,1.39,1.42,1.39,1.41,449894,0
+ALTO.US,D,20241127,000000,1.39,1.49,1.39,1.48,1598101,0
+ALTO.US,D,20241129,000000,1.47,1.51,1.44,1.45,465596,0
+ALTO.US,D,20241202,000000,1.43,1.47,1.415,1.45,489235,0
+ALTO.US,D,20241203,000000,1.43,1.45,1.41,1.44,896298,0
+ALTO.US,D,20241204,000000,1.44,1.46,1.4,1.45,693271,0
+ALTO.US,D,20241205,000000,1.45,1.48,1.42,1.47,567612,0
+ALTO.US,D,20241206,000000,1.47,1.5,1.44,1.5,444113,0
+ALTO.US,D,20241209,000000,1.48,1.62,1.4714,1.49,996021,0
+ALTO.US,D,20241210,000000,1.49,1.53,1.45,1.5,446545,0
+ALTO.US,D,20241211,000000,1.51,1.52,1.4501,1.49,493035,0
+ALTO.US,D,20241212,000000,1.48,1.5,1.45,1.48,459346,0
+ALTO.US,D,20241213,000000,1.48,1.5,1.44,1.46,417083,0
+ALTO.US,D,20241216,000000,1.45,1.49,1.42,1.43,506531,0
+ALTO.US,D,20241217,000000,1.42,1.48,1.4,1.47,1051129,0
+ALTO.US,D,20241218,000000,1.46,1.52,1.44,1.45,649279,0
+ALTO.US,D,20241219,000000,1.48,1.55,1.45,1.53,952849,0
+ALTO.US,D,20241220,000000,1.52,1.58,1.45,1.48,1591383,0
+ALTO.US,D,20241223,000000,1.49,1.67,1.48,1.64,1250051,0
+ALTO.US,D,20241224,000000,1.64,1.72,1.61,1.63,497350,0
+ALTO.US,D,20241226,000000,1.61,1.7,1.61,1.66,367439,0
+ALTO.US,D,20241227,000000,1.69,1.695,1.61,1.68,383447,0
+ALTO.US,D,20241230,000000,1.67,1.67,1.53,1.53,579164,0
+ALTO.US,D,20241231,000000,1.63,1.67,1.56,1.56,1489799,0
+ALTO.US,D,20250102,000000,1.6,1.73,1.58,1.69,684692,0
+ALTO.US,D,20250103,000000,1.69,1.75,1.64,1.75,438783,0
+ALTO.US,D,20250106,000000,1.77,1.89,1.7625,1.83,800866,0
+ALTO.US,D,20250107,000000,1.92,1.93,1.725,1.74,593924,0
+ALTO.US,D,20250108,000000,1.75,1.75,1.64,1.67,723708,0
+ALTO.US,D,20250110,000000,1.63,1.71,1.595,1.67,798783,0
+ALTO.US,D,20250113,000000,1.68,1.685,1.5713,1.63,691618,0
+ALTO.US,D,20250114,000000,1.64,1.675,1.58,1.61,543654,0
+ALTO.US,D,20250115,000000,1.62,1.68,1.6,1.65,983341,0
+ALTO.US,D,20250116,000000,1.66,1.8387,1.6402,1.81,1493416,0
+ALTO.US,D,20250117,000000,1.79,1.85,1.75,1.85,1224616,0
+ALTO.US,D,20250121,000000,1.87,1.87,1.75,1.81,1036793,0
+ALTO.US,D,20250122,000000,1.78,1.825,1.74,1.74,484499,0
+ALTO.US,D,20250123,000000,1.72,1.73,1.67,1.68,312919,0
+ALTO.US,D,20250124,000000,1.69,1.7,1.63,1.67,409860,0
+ALTO.US,D,20250127,000000,1.64,1.77,1.61,1.71,1017726,0
+ALTO.US,D,20250128,000000,1.71,1.76,1.62,1.64,348653,0
+ALTO.US,D,20250129,000000,1.64,1.68,1.605,1.64,407264,0
+ALTO.US,D,20250130,000000,1.63,1.69,1.61,1.64,275621,0
+ALTO.US,D,20250131,000000,1.66,1.66,1.61,1.63,232970,0
+ALTO.US,D,20250203,000000,1.62,1.62,1.56,1.57,254636,0
+ALTO.US,D,20250204,000000,1.57,1.64,1.57,1.575,277378,0
+ALTO.US,D,20250205,000000,1.57,1.61,1.57,1.58,230241,0
+ALTO.US,D,20250206,000000,1.58,1.59,1.555,1.57,206688,0
+ALTO.US,D,20250207,000000,1.59,1.59,1.49,1.49,619578,0
+ALTO.US,D,20250210,000000,1.52,1.56,1.47,1.5,636208,0
+ALTO.US,D,20250211,000000,1.5,1.515,1.44,1.44,576309,0
+ALTO.US,D,20250212,000000,1.43,1.52,1.41,1.51,450133,0
+ALTO.US,D,20250213,000000,1.52,1.585,1.46,1.51,959297,0
+ALTO.US,D,20250214,000000,1.53,1.5899,1.48,1.58,791028,0
+ALTO.US,D,20250218,000000,1.58,1.615,1.54,1.6,981733,0
+ALTO.US,D,20250219,000000,1.58,1.73,1.58,1.65,1961996,0
+ALTO.US,D,20250220,000000,1.65,1.81,1.6,1.78,1021994,0
+ALTO.US,D,20250221,000000,1.79,1.79,1.67,1.7,651178,0
+ALTO.US,D,20250224,000000,1.71,1.89,1.645,1.88,1412875,0
+ALTO.US,D,20250225,000000,1.87,1.87,1.73,1.75,432125,0
+ALTO.US,D,20250226,000000,1.73,1.7536,1.7,1.72,358109,0
+ALTO.US,D,20250227,000000,1.71,1.71,1.61,1.62,312701,0
+ALTO.US,D,20250228,000000,1.61,1.64,1.57,1.61,405460,0
+ALTO.US,D,20250303,000000,1.63,1.66,1.5,1.5,272652,0
+ALTO.US,D,20250304,000000,1.48,1.49,1.43,1.44,537174,0
+ALTO.US,D,20250305,000000,1.45,1.5,1.41,1.47,722191,0
+ALTO.US,D,20250306,000000,1.4,1.62,1.285,1.57,1105865,0
+ALTO.US,D,20250307,000000,1.54,1.59,1.45,1.5,847769,0
+ALTO.US,D,20250310,000000,1.48,1.5,1.39,1.41,575734,0
+ALTO.US,D,20250311,000000,1.44,1.45,1.35,1.4,508413,0
+ALTO.US,D,20250312,000000,1.4,1.415,1.35,1.39,312704,0
+ALTO.US,D,20250313,000000,1.39,1.4,1.29,1.32,458221,0
+ALTO.US,D,20250314,000000,1.32,1.35,1.28,1.32,481400,0
+ALTO.US,D,20250317,000000,1.3,1.37,1.2905,1.37,391116,0
+ALTO.US,D,20250318,000000,1.38,1.38,1.27,1.3,503305,0
+ALTO.US,D,20250319,000000,1.29,1.31,1.25,1.26,680560,0
+ALTO.US,D,20250320,000000,1.28,1.3,1.218,1.22,752977,0
+ALTO.US,D,20250321,000000,1.22,1.37,1.2,1.36,3551839,0
+ALTO.US,D,20250324,000000,1.39,1.4,1.285,1.31,724893,0
+ALTO.US,D,20250325,000000,1.3,1.3,1.24,1.25,452635,0
+ALTO.US,D,20250326,000000,1.25,1.25,1.2,1.22,415588,0
+ALTO.US,D,20250327,000000,1.22,1.24,1.19,1.23,390716,0
+ALTO.US,D,20250328,000000,1.24,1.24,1.15,1.17,586938,0
+ALTO.US,D,20250331,000000,1.16,1.175,1.12,1.14,443210,0
+ALTO.US,D,20250401,000000,1.16,1.165,1.12,1.12,402987,0
+ALTO.US,D,20250402,000000,1.13,1.14,1.11,1.12,639152,0
+ALTO.US,D,20250403,000000,1.1,1.1,1.01,1.03,791032,0
+ALTO.US,D,20250404,000000,0.9917,0.998799,0.9,0.9034,1081202,0
+ALTO.US,D,20250407,000000,0.882,0.9101,0.83,0.87,526551,0
+ALTO.US,D,20250408,000000,0.91,0.9122,0.8337,0.8517,492544,0
+ALTO.US,D,20250409,000000,0.84,0.899801,0.76,0.84,1453155,0
+ALTO.US,D,20250410,000000,0.83,0.88,0.83,0.856,449886,0
+ALTO.US,D,20250411,000000,0.86,0.86,0.828,0.8466,363028,0
+ALTO.US,D,20250414,000000,0.86,0.8965,0.84,0.888,387179,0
+ALTO.US,D,20250415,000000,0.871,0.8938,0.825,0.8302,673324,0
+ALTO.US,D,20250416,000000,0.82,0.8411,0.783801,0.81,360510,0
+ALTO.US,D,20250417,000000,0.8,0.8217,0.8,0.8,485556,0
+ALTO.US,D,20250421,000000,0.8,0.81,0.7758,0.7811,223770,0
+ALTO.US,D,20250422,000000,0.78,0.8199,0.7711,0.7999,133997,0
+ALTO.US,D,20250423,000000,0.81,0.8372,0.8,0.8356,248059,0
+ALTO.US,D,20250424,000000,0.84,0.8946,0.8202,0.89,351022,0
+ALTO.US,D,20250425,000000,0.8899,0.9153,0.8603,0.9015,126440,0
+ALTO.US,D,20250428,000000,0.9111,0.93,0.8721,0.8884,121527,0
+ALTO.US,D,20250429,000000,0.9,0.925,0.871,0.9114,208994,0
+ALTO.US,D,20250430,000000,0.91,0.9172,0.8658,0.9018,162242,0
+ALTO.US,D,20250501,000000,0.92,0.9392,0.8791,0.9003,354969,0
+ALTO.US,D,20250502,000000,0.9,1.03,0.9,0.9771,547436,0
+ALTO.US,D,20250505,000000,0.99,0.99,0.88,0.88,458629,0
+ALTO.US,D,20250506,000000,0.9,0.9,0.84,0.8481,286811,0
+ALTO.US,D,20250507,000000,0.8227,0.8785,0.82,0.8601,403687,0
+ALTO.US,D,20250508,000000,0.9226,0.9226,0.8139,0.8467,579882,0
+ALTO.US,D,20250509,000000,0.8355,0.875,0.8254,0.8658,125648,0
+ALTO.US,D,20250512,000000,0.91,0.9291,0.8639,0.8639,305811,0
+ALTO.US,D,20250513,000000,0.8602,0.87,0.8014,0.818,861673,0
+ALTO.US,D,20250514,000000,0.813,0.9078,0.8101,0.8999,430112,0
+ALTO.US,D,20250515,000000,0.9,0.91,0.8502,0.8669,408404,0
+ALTO.US,D,20250516,000000,0.85,0.9333,0.8404,0.9104,465738,0
+ALTO.US,D,20250519,000000,0.9,0.921,0.8447,0.8579,724317,0
+ALTO.US,D,20250520,000000,0.841,0.9113,0.837,0.9003,286309,0
+ALTO.US,D,20250521,000000,0.91,0.96265,0.8975,0.9311,402755,0
+ALTO.US,D,20250522,000000,0.9032,0.9388,0.8602,0.918,313823,0
+ALTO.US,D,20250523,000000,0.88,0.9896,0.87,0.97,291334,0
+ALTO.US,D,20250527,000000,0.9833,1.03,0.9459,1.01,216089,0
+ALTO.US,D,20250528,000000,1.01,1.05,0.9702,0.9705,244971,0
+ALTO.US,D,20250529,000000,0.97,0.9885,0.92405,0.9319,101382,0
+ALTO.US,D,20250530,000000,0.92,0.9462,0.9001,0.928,86661,0
+ALTO.US,D,20250602,000000,0.9305,0.9756,0.9,0.9349,165716,0
+ALTO.US,D,20250603,000000,0.93,0.979999,0.9066,0.9493,60300,0
+ALTO.US,D,20250604,000000,0.95,0.9755,0.9251,0.9752,176491,0
+ALTO.US,D,20250605,000000,0.9763,0.9763,0.9351,0.9411,92325,0
+ALTO.US,D,20250606,000000,0.979899,1.04,0.95031,1.02,296308,0
+ALTO.US,D,20250609,000000,1.03,1.04,1,1.03,114620,0
+ALTO.US,D,20250610,000000,1.04,1.15,1.02,1.11,976780,0
+ALTO.US,D,20250611,000000,1.13,1.17,1.1,1.17,309870,0
+ALTO.US,D,20250612,000000,1.17,1.17,1.05,1.1,309622,0
+ALTO.US,D,20250613,000000,1.08,1.27,1.05,1.17,866290,0
+ALTO.US,D,20250616,000000,1.2,1.23,1.13,1.17,375642,0
+ALTO.US,D,20250617,000000,1.14,1.21,1.14,1.18,323753,0
+ALTO.US,D,20250618,000000,1.18,1.19,1.15,1.16,123290,0
+ALTO.US,D,20250620,000000,1.17,1.1899,1.07,1.13,652677,0
+ALTO.US,D,20250623,000000,1.14,1.15,1.0901,1.11,145567,0
+ALTO.US,D,20250624,000000,1.1,1.135,1.0303,1.09,277685,0
+ALTO.US,D,20250625,000000,1.08,1.13,1.05,1.08,203029,0
+ALTO.US,D,20250626,000000,1.1,1.16,1.0602,1.16,335875,0
+ALTO.US,D,20250627,000000,1.15,1.2,1.12,1.14,532807,0
+ALTO.US,D,20250630,000000,1.15,1.19,1.11,1.15,247901,0
+ALTO.US,D,20250701,000000,1.15,1.2057,1.14,1.16,171890,0
+ALTO.US,D,20250702,000000,1.17,1.24,1.17,1.23,307209,0
+ALTO.US,D,20250703,000000,1.24,1.28,1.22,1.24,254344,0
+ALTO.US,D,20250707,000000,1.25,1.27,1.225,1.23,289738,0
+ALTO.US,D,20250708,000000,1.23,1.27,1.22,1.24,285861,0
+ALTO.US,D,20250709,000000,1.25,1.26,1.23,1.26,181307,0
+ALTO.US,D,20250710,000000,1.24,1.29,1.24,1.25,171874,0
+ALTO.US,D,20250711,000000,1.24,1.25,1.2301,1.24,111614,0
+ALTO.US,D,20250714,000000,1.23,1.26,1.19,1.26,130573,0
+ALTO.US,D,20250715,000000,1.27,1.2758,1.19,1.19,193612,0
+ALTO.US,D,20250716,000000,1.19,1.24,1.15,1.17,110355,0
+ALTO.US,D,20250717,000000,1.15,1.21,1.15,1.18,140780,0
+ALTO.US,D,20250718,000000,1.18,1.18,1.13,1.17,139686,0
+ALTO.US,D,20250721,000000,1.19,1.25,1.1691,1.23,342048,0
+ALTO.US,D,20250722,000000,1.23,1.28,1.21,1.24,290486,0
+ALTO.US,D,20250723,000000,1.24,1.26,1.22,1.24,65936,0
+ALTO.US,D,20250724,000000,1.2201,1.2399,1.18,1.18,116456,0
+ALTO.US,D,20250725,000000,1.16,1.19,1.16,1.18,72255,0
+ALTO.US,D,20250728,000000,1.17,1.1899,1.16,1.16,52258,0
+ALTO.US,D,20250729,000000,1.15,1.17,1.11,1.11,162056,0
+ALTO.US,D,20250730,000000,1.11,1.11,1.0301,1.04,463362,0
+ALTO.US,D,20250731,000000,1.02,1.08,1.01,1.01,150790,0
+ALTO.US,D,20250801,000000,1.01,1.1,0.97,1.05,377026,0
+ALTO.US,D,20250804,000000,1.04,1.0855,1.01,1.03,172748,0
+ALTO.US,D,20250805,000000,1.03,1.055,1.01,1.04,118775,0
+ALTO.US,D,20250806,000000,1.05,1.085,1.005,1.04,445474,0
+ALTO.US,D,20250807,000000,1.04,1.0492,0.97,1,469688,0
+ALTO.US,D,20250808,000000,0.9971,1.065,0.9971,1.06,173457,0
+ALTO.US,D,20250811,000000,1.05,1.08,1.0012,1.01,457059,0
+ALTO.US,D,20250812,000000,1,1.071,1,1.04,238267,0
+ALTO.US,D,20250813,000000,1.03,1.06,1.02,1.06,87819,0
+ALTO.US,D,20250814,000000,1.02,1.1,1.02,1.04,259264,0
+ALTO.US,D,20250815,000000,1.04,1.08,1.04,1.06,261343,0
+ALTO.US,D,20250818,000000,1.05,1.0799,1.02,1.05,167086,0
+ALTO.US,D,20250819,000000,1.06,1.08,0.9945,1.03,430528,0
+ALTO.US,D,20250820,000000,1.03,1.055,1.01,1.05,132586,0
+ALTO.US,D,20250821,000000,1.03,1.05,1.0201,1.03,59967,0
+ALTO.US,D,20250822,000000,1.01,1.085,1.01,1.06,146599,0
+ALTO.US,D,20250825,000000,1.07,1.09,1.03,1.04,110471,0
+ALTO.US,D,20250826,000000,1.05,1.075,1.03,1.05,133039,0
+ALTO.US,D,20250827,000000,1.05,1.0782,1.045,1.05,171132,0
+ALTO.US,D,20250828,000000,1.08,1.155,1.0701,1.14,336547,0
+ALTO.US,D,20250829,000000,1.15,1.156,1.1,1.13,144112,0
+ALTO.US,D,20250902,000000,1.1,1.1491,1.1,1.13,124951,0
+ALTO.US,D,20250903,000000,1.14,1.14,1.11,1.14,68390,0
+ALTO.US,D,20250904,000000,1.14,1.17,1.1301,1.15,103843,0
+ALTO.US,D,20250905,000000,1.15,1.17,1.14,1.17,129302,0
+ALTO.US,D,20250908,000000,1.18,1.18,1.13,1.14,230858,0
+ALTO.US,D,20250909,000000,1.13,1.1898,1.13,1.16,102160,0
+ALTO.US,D,20250910,000000,1.14,1.1899,1.13,1.15,134705,0
+ALTO.US,D,20250911,000000,1.15,1.18,1.145,1.16,170559,0
+ALTO.US,D,20250912,000000,1.16,1.19,1.135,1.18,120350,0
+ALTO.US,D,20250915,000000,1.18,1.225,1.14,1.18,304239,0
+ALTO.US,D,20250916,000000,1.2,1.2251,1.16,1.18,113147,0
+ALTO.US,D,20250917,000000,1.18,1.2199,1.16,1.17,237424,0
+ALTO.US,D,20250918,000000,1.19,1.305,1.19,1.285,618855,0
+ALTO.US,D,20250919,000000,1.28,1.3,0.9172,0.9172,2328057,0
+ALTO.US,D,20250922,000000,1.05,1.13,1.0301,1.05,1613152,0
+ALTO.US,D,20250923,000000,1.08,1.115,1.05,1.1,385189,0
+ALTO.US,D,20250924,000000,1.1,1.12,1.06,1.09,293902,0
+ALTO.US,D,20250925,000000,1.07,1.1,1.0201,1.07,245628,0
+ALTO.US,D,20250926,000000,1.06,1.09,1.0582,1.09,130123,0
+ALTO.US,D,20250929,000000,1.09,1.0993,1.07,1.09,374566,0
+ALTO.US,D,20250930,000000,1.09,1.12,1.04,1.08,224042,0
+ALTO.US,D,20251001,000000,1.05,1.08,1.02,1.03,260845,0
+ALTO.US,D,20251002,000000,1.04,1.1,1.04,1.1,192875,0
+ALTO.US,D,20251003,000000,1.09,1.15,1.08,1.11,241057,0
+ALTO.US,D,20251006,000000,1.1,1.15,1.1,1.14,345950,0
+ALTO.US,D,20251007,000000,1.14,1.15,1.06,1.11,264884,0
+ALTO.US,D,20251008,000000,1.11,1.15,1.1,1.13,122368,0
+ALTO.US,D,20251009,000000,1.15,1.17,1.1,1.12,182884,0
+ALTO.US,D,20251010,000000,1.13,1.1497,1.105,1.12,144226,0
+ALTO.US,D,20251013,000000,1.14,1.14,1.07,1.1,288598,0
+ALTO.US,D,20251014,000000,1.08,1.12,1.08,1.12,334394,0
+ALTO.US,D,20251015,000000,1.16,1.21,1.15,1.21,581073,0
+ALTO.US,D,20251016,000000,1.2,1.205,1.12,1.14,328817,0
+ALTO.US,D,20251017,000000,1.13,1.155,1.07,1.08,376721,0
+ALTO.US,D,20251020,000000,1.08,1.17,1.08,1.13,319725,0
+ALTO.US,D,20251021,000000,1.11,1.13,1.105,1.11,94810,0
+ALTO.US,D,20251022,000000,1.11,1.12,1.07,1.08,287849,0
+ALTO.US,D,20251023,000000,1.08,1.1,1.06,1.08,77540,0
+ALTO.US,D,20251024,000000,1.08,1.12,1.08,1.09,95767,0
+ALTO.US,D,20251027,000000,1.1,1.11,1.05,1.06,365734,0
+ALTO.US,D,20251028,000000,1.06,1.0796,1.0541,1.06,73721,0
+ALTO.US,D,20251029,000000,1.06,1.07,1.01,1.02,130258,0
+ALTO.US,D,20251030,000000,1.02,1.05,1.01,1.05,170532,0
+ALTO.US,D,20251031,000000,1.03,1.03,1,1.01,344627,0
+ALTO.US,D,20251103,000000,1,1.04,0.9903,1.04,292246,0
+ALTO.US,D,20251104,000000,1.02,1.15,1.01,1.13,947913,0
+ALTO.US,D,20251105,000000,1.13,1.2,1.095,1.16,9010541,0
+ALTO.US,D,20251106,000000,1.53,1.6,1.37,1.42,25214002,0
+ALTO.US,D,20251107,000000,1.44,1.49,1.3,1.38,2238304,0
+ALTO.US,D,20251110,000000,1.415,1.67,1.4,1.62,3636909,0
+ALTO.US,D,20251111,000000,1.6,1.85,1.495,1.78,2117618,0
+ALTO.US,D,20251112,000000,1.8,2,1.74,1.905,2330509,0
+ALTO.US,D,20251113,000000,1.91,2.0399,1.8501,1.94,2148000,0
+ALTO.US,D,20251114,000000,1.95,2.055,1.8702,2.04,2290580,0
+ALTO.US,D,20251117,000000,2.09,2.1193,1.92,1.99,2069121,0
+ALTO.US,D,20251118,000000,1.96,2.06,1.87,2.04,1138263,0
+ALTO.US,D,20251119,000000,2.02,2.19,2,2.14,1107215,0
+ALTO.US,D,20251120,000000,2.2,2.31,2.15,2.16,2048880,0
+ALTO.US,D,20251121,000000,2.2,2.25,2.06,2.1,1535816,0
+ALTO.US,D,20251124,000000,2.12,2.28,2.08,2.15,1537210,0
+ALTO.US,D,20251125,000000,2.15,2.52,2.11,2.45,2555293,0
+ALTO.US,D,20251126,000000,2.49,2.62,2.35,2.45,2024509,0
+ALTO.US,D,20251128,000000,2.45,2.57,2.4201,2.55,588883,0
+ALTO.US,D,20251201,000000,2.53,2.72,2.4665,2.63,1371404,0
+ALTO.US,D,20251202,000000,2.64,2.65,2.48,2.56,1708949,0
+ALTO.US,D,20251203,000000,2.5,2.825,2.5,2.8,1629646,0
+ALTO.US,D,20251204,000000,2.84,2.92,2.745,2.79,1511478,0
+ALTO.US,D,20251205,000000,2.81,2.8791,2.47,2.51,1617347,0
+ALTO.US,D,20251208,000000,2.51,2.56,2.33,2.37,1752215,0
+ALTO.US,D,20251209,000000,2.34,2.67,2.28,2.57,2059062,0
+ALTO.US,D,20251210,000000,2.57,2.58,2.44,2.5,832475,0
+ALTO.US,D,20251211,000000,2.5,2.64,2.44,2.56,963279,0
+ALTO.US,D,20251212,000000,2.55,2.595,2.45,2.5,839176,0
+ALTO.US,D,20251215,000000,2.5,2.595,2.39,2.56,978913,0
+ALTO.US,D,20251216,000000,2.56,2.6299,2.34,2.45,1185790,0
+ALTO.US,D,20251217,000000,2.46,2.68,2.4087,2.61,1616378,0
+ALTO.US,D,20251218,000000,2.6,2.97,2.53,2.96,4216551,0
+ALTO.US,D,20251219,000000,2.97,3.045,2.862,2.96,2134198,0
+ALTO.US,D,20251222,000000,2.97,3.11,2.94,3.01,1459189,0
+ALTO.US,D,20251223,000000,3.03,3.09,2.9102,2.97,1383130,0
+ALTO.US,D,20251224,000000,2.98,3.18,2.94,3.08,1210673,0
+ALTO.US,D,20251226,000000,3.07,3.145,3.02,3.03,963494,0
+ALTO.US,D,20251229,000000,3.03,3.03,2.77,2.84,1091006,0
+ALTO.US,D,20251230,000000,2.92,2.995,2.8635,2.91,1216514,0
+ALTO.US,D,20251231,000000,2.91,2.9663,2.85,2.88,801085,0
+ALTO.US,D,20260102,000000,2.87,2.92,2.57,2.66,2252625,0
+ALTO.US,D,20260105,000000,2.65,2.77,2.43,2.48,2120488,0
+ALTO.US,D,20260106,000000,2.47,2.5163,2.34,2.45,1665664,0
+ALTO.US,D,20260107,000000,2.42,2.51,2.3935,2.4,1009282,0
+ALTO.US,D,20260108,000000,2.39,2.538,2.385,2.4,911777,0
+ALTO.US,D,20260109,000000,2.4,2.4799,2.38,2.39,581609,0
+ALTO.US,D,20260112,000000,2.41,2.62,2.35,2.54,1096842,0
+ALTO.US,D,20260113,000000,2.54,2.66,2.5,2.62,915328,0
+ALTO.US,D,20260114,000000,2.65,2.76,2.6,2.72,795484,0
+ALTO.US,D,20260115,000000,2.7,2.75,2.601829,2.63,531594,0
+ALTO.US,D,20260116,000000,2.62,2.74,2.57,2.7,715830,0
+ALTO.US,D,20260120,000000,2.68,2.8099,2.61,2.78,957836,0
+ALTO.US,D,20260121,000000,2.78,2.95,2.76,2.87,1296052,0
+ALTO.US,D,20260122,000000,2.9,2.9599,2.8401,2.89,885544,0
+ALTO.US,D,20260123,000000,2.9,2.9195,2.75,2.82,860661,0
+ALTO.US,D,20260126,000000,2.85,2.87,2.66,2.67,1012965,0
+ALTO.US,D,20260127,000000,2.68,2.7688,2.59,2.62,660527,0
+ALTO.US,D,20260128,000000,2.7,2.91,2.5001,2.61,1187555,0
+ALTO.US,D,20260129,000000,2.63,2.7385,2.52,2.57,632114,0
+ALTO.US,D,20260130,000000,2.59,2.64,2.4519,2.5,727566,0
+ALTO.US,D,20260202,000000,2.49,2.64,2.43,2.57,999810,0
+ALTO.US,D,20260203,000000,2.59,2.845,2.501,2.8,1530179,0
+ALTO.US,D,20260204,000000,2.83,2.83,2.55,2.64,822635,0
+ALTO.US,D,20260205,000000,2.57,2.695,2.51,2.52,655265,0
+ALTO.US,D,20260206,000000,2.54,2.795,2.5357,2.72,657995,0
+ALTO.US,D,20260209,000000,2.74,2.865,2.69,2.77,992995,0
+ALTO.US,D,20260210,000000,2.76,2.8,2.5801,2.75,722783,0
+ALTO.US,D,20260211,000000,2.78,2.785,2.6101,2.77,806129,0
+ALTO.US,D,20260212,000000,2.78,2.78,2.62,2.64,660065,0
+ALTO.US,D,20260213,000000,2.64,2.74,2.6,2.68,421565,0
+ALTO.US,D,20260217,000000,2.65,2.66,2.52,2.54,556388,0
+ALTO.US,D,20260218,000000,2.54,2.6,2.47,2.495,380457,0
diff --git a/daily/us/nasdaq stocks/1/amph.us.txt b/daily/us/nasdaq stocks/1/amph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef09744d222821fd1647c41719fbee5f21a1eed5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amph.us.txt	
@@ -0,0 +1,2931 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPH.US,D,20140625,000000,7,8.95,6.67,8.75,4159688,0
+AMPH.US,D,20140626,000000,9,11.07,8.8,10.01,1412940,0
+AMPH.US,D,20140627,000000,10.25,10.68,9.96,10.5,395451,0
+AMPH.US,D,20140630,000000,10,10.96,9.75,10.01,183753,0
+AMPH.US,D,20140701,000000,9.9,10.39,9.49,9.75,204757,0
+AMPH.US,D,20140702,000000,9.75,9.77,8.32,9.14,618200,0
+AMPH.US,D,20140703,000000,9.05,9.1,8.8,9.07,29254,0
+AMPH.US,D,20140707,000000,9.1,9.1,8.45,8.75,102852,0
+AMPH.US,D,20140708,000000,8.6,9.02,8.45,9,96134,0
+AMPH.US,D,20140709,000000,9,9.15,8.72,9.05,25119,0
+AMPH.US,D,20140710,000000,8.64,9.04,8.5,8.69,88287,0
+AMPH.US,D,20140711,000000,8.6,9.33,8.6,9.29,79666,0
+AMPH.US,D,20140714,000000,9.24,10,9.24,9.83,75881,0
+AMPH.US,D,20140715,000000,9.68,9.95,9.38,9.49,170108,0
+AMPH.US,D,20140716,000000,9.52,9.95,9.5,9.65,216110,0
+AMPH.US,D,20140717,000000,9.45,9.92,9.22,9.58,31567,0
+AMPH.US,D,20140718,000000,9.48,9.74,9.25,9.55,95656,0
+AMPH.US,D,20140721,000000,9.71,9.745,9.02,9.35,105663,0
+AMPH.US,D,20140722,000000,9.11,10.1,9.11,9.5,264099,0
+AMPH.US,D,20140723,000000,9.35,9.62,9.05,9.14,112137,0
+AMPH.US,D,20140724,000000,9.2,9.94,9.05,9.22,116461,0
+AMPH.US,D,20140725,000000,9.05,9.23,8.92,8.98,131859,0
+AMPH.US,D,20140728,000000,9.05,9.086,8.9,8.97,46172,0
+AMPH.US,D,20140729,000000,9.04,9.26,8.92,9.12,82988,0
+AMPH.US,D,20140730,000000,8.99,9.5,8.92,9.04,83609,0
+AMPH.US,D,20140731,000000,8.92,9.2,8.76,8.88,30175,0
+AMPH.US,D,20140801,000000,8.76,9.39,8.76,8.84,38302,0
+AMPH.US,D,20140804,000000,8.97,9.148,8.77,8.83,24405,0
+AMPH.US,D,20140805,000000,8.75,8.93,8.71,8.75,39095,0
+AMPH.US,D,20140806,000000,9.37,9.75,9.02,9.44,210897,0
+AMPH.US,D,20140807,000000,9.68,9.68,9.049,9.45,165280,0
+AMPH.US,D,20140808,000000,9.45,10.4,9.45,10,194824,0
+AMPH.US,D,20140811,000000,10.03,10.54,9.99,10,191139,0
+AMPH.US,D,20140812,000000,10.11,10.3,9.8,10.2,92726,0
+AMPH.US,D,20140813,000000,9.8,10.153,9.585,10.15,197810,0
+AMPH.US,D,20140814,000000,10.15,10.238,10.01,10.13,47892,0
+AMPH.US,D,20140815,000000,10.37,10.4,10,10.15,158962,0
+AMPH.US,D,20140818,000000,10.14,10.16,9.95,10.02,42739,0
+AMPH.US,D,20140819,000000,9.96,10.05,9.76,10.01,101211,0
+AMPH.US,D,20140820,000000,10.05,10.3,9.8,10.08,64044,0
+AMPH.US,D,20140821,000000,10.03,10.34,9.844,10.07,41518,0
+AMPH.US,D,20140822,000000,10,10.4,10,10.12,64349,0
+AMPH.US,D,20140825,000000,10.15,11.69,10.06,11.46,183506,0
+AMPH.US,D,20140826,000000,11.56,12.18,11.27,11.5,154749,0
+AMPH.US,D,20140827,000000,11.5,11.9,11.333,11.36,107785,0
+AMPH.US,D,20140828,000000,11.41,11.72,11.39,11.58,50637,0
+AMPH.US,D,20140829,000000,11.55,12.26,11.55,12.09,155016,0
+AMPH.US,D,20140902,000000,12.11,12.249,11.81,12,115374,0
+AMPH.US,D,20140903,000000,12,12,11.82,11.99,57226,0
+AMPH.US,D,20140904,000000,12,12,11.81,11.86,75949,0
+AMPH.US,D,20140905,000000,11.81,12,11.57,11.92,151962,0
+AMPH.US,D,20140908,000000,11.94,12.1,11.802,11.91,85638,0
+AMPH.US,D,20140909,000000,11.81,12.1,11.81,11.97,50760,0
+AMPH.US,D,20140910,000000,11.99,12.522,11.86,12.23,198676,0
+AMPH.US,D,20140911,000000,12.49,12.49,12,12.14,79596,0
+AMPH.US,D,20140912,000000,12,12.25,11.87,11.91,75353,0
+AMPH.US,D,20140915,000000,12,12.5,11.95,12.19,110219,0
+AMPH.US,D,20140916,000000,12.31,12.43,12,12.18,182281,0
+AMPH.US,D,20140917,000000,12.2,12.29,11.99,11.99,71271,0
+AMPH.US,D,20140918,000000,12.2,12.2,11.82,11.96,51362,0
+AMPH.US,D,20140919,000000,12.14,12.14,11,11.28,291050,0
+AMPH.US,D,20140922,000000,11.32,11.43,10.51,10.95,106104,0
+AMPH.US,D,20140923,000000,10.95,11.65,10.863,11.49,66642,0
+AMPH.US,D,20140924,000000,11.46,12.05,11.31,12,105112,0
+AMPH.US,D,20140925,000000,11.74,12.18,11.52,12,106897,0
+AMPH.US,D,20140926,000000,12.08,12.08,11.68,11.83,102865,0
+AMPH.US,D,20140929,000000,11.85,12.02,11.48,11.96,139871,0
+AMPH.US,D,20140930,000000,12,12,11.55,11.65,1106723,0
+AMPH.US,D,20141001,000000,11.65,11.67,11.05,11.12,156829,0
+AMPH.US,D,20141002,000000,11.18,11.42,11.02,11.15,69417,0
+AMPH.US,D,20141003,000000,11.4,11.628,11.18,11.41,74279,0
+AMPH.US,D,20141006,000000,11.4,11.63,11.155,11.35,56399,0
+AMPH.US,D,20141007,000000,11.29,11.35,10.9,10.91,72822,0
+AMPH.US,D,20141008,000000,10.95,11.095,10.61,11,123576,0
+AMPH.US,D,20141009,000000,11.21,11.22,10.87,11.02,89444,0
+AMPH.US,D,20141010,000000,10.97,11.22,10.75,10.94,58475,0
+AMPH.US,D,20141013,000000,10.92,11.1,10.594,11.03,60013,0
+AMPH.US,D,20141014,000000,11.17,11.17,10.81,10.99,64272,0
+AMPH.US,D,20141015,000000,10.87,10.93,10.13,10.49,136727,0
+AMPH.US,D,20141016,000000,10.32,11.11,10.32,10.97,74475,0
+AMPH.US,D,20141017,000000,11,11,10.34,10.39,80820,0
+AMPH.US,D,20141020,000000,10.4,10.86,10.2,10.31,74943,0
+AMPH.US,D,20141021,000000,10.37,10.59,10.12,10.22,55042,0
+AMPH.US,D,20141022,000000,10.25,10.276,10,10.17,65409,0
+AMPH.US,D,20141023,000000,10.22,10.22,10,10.09,53961,0
+AMPH.US,D,20141024,000000,10.11,10.18,10,10.07,42125,0
+AMPH.US,D,20141027,000000,10.06,10.263,10,10.14,105517,0
+AMPH.US,D,20141028,000000,10.15,10.54,10,10.21,96243,0
+AMPH.US,D,20141029,000000,10.18,10.73,9.88,9.96,113381,0
+AMPH.US,D,20141030,000000,9.97,10.2,9.86,9.94,38104,0
+AMPH.US,D,20141031,000000,10.08,10.279,9.92,10.14,63587,0
+AMPH.US,D,20141103,000000,10.2,10.44,9.98,10,58697,0
+AMPH.US,D,20141104,000000,9.86,10.18,9.86,10,27228,0
+AMPH.US,D,20141105,000000,9.95,10.26,9.8,9.95,86508,0
+AMPH.US,D,20141106,000000,9.92,10.4,9.92,10.17,51337,0
+AMPH.US,D,20141107,000000,10.12,10.27,9.9,10.09,30073,0
+AMPH.US,D,20141110,000000,10.01,10.24,9.97,10.03,76094,0
+AMPH.US,D,20141111,000000,10,10.03,9.76,9.93,216841,0
+AMPH.US,D,20141112,000000,9.9,10.185,9.83,10.05,120464,0
+AMPH.US,D,20141113,000000,11.77,11.77,10.36,10.63,293272,0
+AMPH.US,D,20141114,000000,10.81,10.81,10.17,10.25,62351,0
+AMPH.US,D,20141117,000000,10.28,10.49,10.22,10.32,123497,0
+AMPH.US,D,20141118,000000,10.31,10.4,9.88,10.37,150905,0
+AMPH.US,D,20141119,000000,10.49,10.49,10.14,10.21,58577,0
+AMPH.US,D,20141120,000000,10.17,10.48,10.13,10.48,52136,0
+AMPH.US,D,20141121,000000,10.58,10.71,10.4,10.56,64186,0
+AMPH.US,D,20141124,000000,10.55,10.77,10.51,10.6,24383,0
+AMPH.US,D,20141125,000000,10.58,10.719,10.455,10.62,72859,0
+AMPH.US,D,20141126,000000,10.6,10.702,10.421,10.61,80901,0
+AMPH.US,D,20141128,000000,10.67,10.74,10.43,10.43,37645,0
+AMPH.US,D,20141201,000000,10.39,10.9,10.39,10.88,89495,0
+AMPH.US,D,20141202,000000,10.83,11.69,10.8,11,330621,0
+AMPH.US,D,20141203,000000,11,11.57,10.93,11.43,130811,0
+AMPH.US,D,20141204,000000,11.37,11.99,11.326,11.84,116974,0
+AMPH.US,D,20141205,000000,11.77,12.2,11.515,12.13,120936,0
+AMPH.US,D,20141208,000000,12.15,12.46,11.77,12.39,147531,0
+AMPH.US,D,20141209,000000,12.25,12.32,11.98,12.03,326081,0
+AMPH.US,D,20141210,000000,11.98,12.06,11.77,11.91,123348,0
+AMPH.US,D,20141211,000000,11.9,11.99,11.63,11.71,87916,0
+AMPH.US,D,20141212,000000,11.59,12.08,11.59,11.73,158590,0
+AMPH.US,D,20141215,000000,11.64,11.86,10.753,11.03,269046,0
+AMPH.US,D,20141216,000000,10.89,11.65,10.87,11.28,143687,0
+AMPH.US,D,20141217,000000,11.25,11.97,11.25,11.94,149648,0
+AMPH.US,D,20141218,000000,12,12,11.665,11.9,191365,0
+AMPH.US,D,20141219,000000,11.86,12.15,11.61,12.04,1255448,0
+AMPH.US,D,20141222,000000,12.09,12.4,11.84,12.2,199584,0
+AMPH.US,D,20141223,000000,12.18,12.21,11.8,11.83,110915,0
+AMPH.US,D,20141224,000000,11.75,11.94,11.61,11.74,73497,0
+AMPH.US,D,20141226,000000,11.75,11.98,11.385,11.84,127286,0
+AMPH.US,D,20141229,000000,11.84,11.86,11.545,11.72,61151,0
+AMPH.US,D,20141230,000000,11.64,11.75,11.431,11.51,66037,0
+AMPH.US,D,20141231,000000,11.58,11.79,11.51,11.61,100536,0
+AMPH.US,D,20150102,000000,11.67,11.87,11.5,11.84,127095,0
+AMPH.US,D,20150105,000000,11.75,12.18,11.75,11.83,226362,0
+AMPH.US,D,20150106,000000,11.91,12.06,11.42,11.81,194681,0
+AMPH.US,D,20150107,000000,11.87,12.885,11.85,12.78,474494,0
+AMPH.US,D,20150108,000000,12.85,12.85,12.16,12.25,265591,0
+AMPH.US,D,20150109,000000,12.32,12.32,11.88,11.98,175450,0
+AMPH.US,D,20150112,000000,12.03,12.23,11.5,12,198019,0
+AMPH.US,D,20150113,000000,12.05,12.1,11.65,11.85,132147,0
+AMPH.US,D,20150114,000000,11.74,12.02,11.72,11.99,79106,0
+AMPH.US,D,20150115,000000,11.96,11.99,11.28,11.31,163553,0
+AMPH.US,D,20150116,000000,11.2,12,11.12,11.92,164966,0
+AMPH.US,D,20150120,000000,11.9,11.95,11.51,11.9,86762,0
+AMPH.US,D,20150121,000000,11.65,11.81,11.603,11.7,144416,0
+AMPH.US,D,20150122,000000,11.7,11.81,11.51,11.73,132269,0
+AMPH.US,D,20150123,000000,11.65,11.82,11.6,11.77,156166,0
+AMPH.US,D,20150126,000000,12.01,12.59,11.74,12.24,172144,0
+AMPH.US,D,20150127,000000,12.21,12.65,12.21,12.47,149444,0
+AMPH.US,D,20150128,000000,12.44,12.46,12.08,12.23,75855,0
+AMPH.US,D,20150129,000000,12.22,12.525,12.07,12.51,36602,0
+AMPH.US,D,20150130,000000,12.42,12.6,12.04,12.13,206817,0
+AMPH.US,D,20150202,000000,12.11,12.54,12.11,12.49,194127,0
+AMPH.US,D,20150203,000000,12.51,12.62,12.1,12.37,135641,0
+AMPH.US,D,20150204,000000,12.26,12.849,12.18,12.8,324849,0
+AMPH.US,D,20150205,000000,12.88,12.97,12.785,12.9,138445,0
+AMPH.US,D,20150206,000000,12.69,12.98,12.56,12.75,193725,0
+AMPH.US,D,20150209,000000,12.63,13.3,12.63,13.03,243739,0
+AMPH.US,D,20150210,000000,13.04,13.19,12.86,12.98,147965,0
+AMPH.US,D,20150211,000000,12.83,13.06,12.71,12.9,77069,0
+AMPH.US,D,20150212,000000,12.91,12.94,12.51,12.74,97132,0
+AMPH.US,D,20150213,000000,12.7,12.9,12.52,12.76,83486,0
+AMPH.US,D,20150217,000000,12.68,12.95,12.65,12.83,113693,0
+AMPH.US,D,20150218,000000,12.8,12.84,12.56,12.74,70457,0
+AMPH.US,D,20150219,000000,12.81,12.95,12.72,12.86,128096,0
+AMPH.US,D,20150220,000000,12.8,12.88,12.7,12.85,87892,0
+AMPH.US,D,20150223,000000,12.8,13.95,12.75,13.55,461649,0
+AMPH.US,D,20150224,000000,13.55,13.74,13.38,13.6,125200,0
+AMPH.US,D,20150225,000000,13.7,13.72,13.33,13.64,79210,0
+AMPH.US,D,20150226,000000,13.63,13.85,13.441,13.85,93796,0
+AMPH.US,D,20150227,000000,13.84,14.35,13.66,14,240134,0
+AMPH.US,D,20150302,000000,13.97,14.12,13.91,14.04,157700,0
+AMPH.US,D,20150303,000000,14.16,14.16,13.85,14.02,97200,0
+AMPH.US,D,20150304,000000,14.01,14.56,13.91,14.49,298600,0
+AMPH.US,D,20150305,000000,14.58,14.7,14.35,14.5,144600,0
+AMPH.US,D,20150306,000000,14.52,14.85,14.44,14.78,122700,0
+AMPH.US,D,20150309,000000,14.63,15,14.51,14.97,225600,0
+AMPH.US,D,20150310,000000,14.92,15.04,14.4,14.99,367500,0
+AMPH.US,D,20150311,000000,14.95,15,14.72,14.86,227300,0
+AMPH.US,D,20150312,000000,14.95,15.47,14.87,15.46,259300,0
+AMPH.US,D,20150313,000000,15.5,15.75,15.03,15.51,334700,0
+AMPH.US,D,20150316,000000,15.75,15.79,15.12,15.27,165700,0
+AMPH.US,D,20150317,000000,15.3,15.39,14.9,15.15,216300,0
+AMPH.US,D,20150318,000000,15,15.02,14.55,14.82,307300,0
+AMPH.US,D,20150319,000000,14.76,15.13,14.41,14.44,355200,0
+AMPH.US,D,20150320,000000,14.43,14.93,14.36,14.74,707000,0
+AMPH.US,D,20150323,000000,14.64,15.38,14.57,15.36,231500,0
+AMPH.US,D,20150324,000000,15.2,15.5,14.98,15.33,579900,0
+AMPH.US,D,20150325,000000,15.5,15.53,14.21,14.42,620500,0
+AMPH.US,D,20150326,000000,14.57,15.22,14.4,14.95,295300,0
+AMPH.US,D,20150327,000000,15.01,15.48,14.95,15.43,205200,0
+AMPH.US,D,20150330,000000,15.48,15.49,14.93,14.96,149600,0
+AMPH.US,D,20150331,000000,15.12,15.26,14.72,14.96,109300,0
+AMPH.US,D,20150401,000000,15.07,15.21,14.52,15.02,212100,0
+AMPH.US,D,20150402,000000,14.98,15.06,14.89,14.95,78200,0
+AMPH.US,D,20150406,000000,14.91,15.18,14.8,15.05,110100,0
+AMPH.US,D,20150407,000000,15.05,15.24,14.83,14.85,113149,0
+AMPH.US,D,20150408,000000,15,15.21,14.87,15.09,142200,0
+AMPH.US,D,20150409,000000,15.11,16.28,14.85,14.99,593031,0
+AMPH.US,D,20150410,000000,15.02,15.38,14.67,15.34,168000,0
+AMPH.US,D,20150413,000000,15.38,15.53,15.16,15.24,69800,0
+AMPH.US,D,20150414,000000,15.48,15.48,15.09,15.22,50200,0
+AMPH.US,D,20150415,000000,15.3,15.458,15.12,15.28,73410,0
+AMPH.US,D,20150416,000000,15.2,15.39,14.83,15.31,152939,0
+AMPH.US,D,20150417,000000,15.22,15.29,14.91,15.11,104800,0
+AMPH.US,D,20150420,000000,15.15,15.22,14.84,15.1,126070,0
+AMPH.US,D,20150421,000000,15.1,15.25,14.95,15.21,94032,0
+AMPH.US,D,20150422,000000,15.18,15.28,15.02,15.08,258213,0
+AMPH.US,D,20150423,000000,15.03,15.3,14.94,15.29,63500,0
+AMPH.US,D,20150424,000000,15.29,15.45,15.17,15.25,162200,0
+AMPH.US,D,20150427,000000,15.33,15.35,14.8,15.03,157500,0
+AMPH.US,D,20150428,000000,15.07,15.15,14.7,14.96,130200,0
+AMPH.US,D,20150429,000000,14.9,15.07,14.8,15.05,179100,0
+AMPH.US,D,20150430,000000,14.95,15,14.45,14.46,240900,0
+AMPH.US,D,20150501,000000,14.58,14.75,14.4,14.6,141400,0
+AMPH.US,D,20150504,000000,14.55,14.78,14.4,14.61,126800,0
+AMPH.US,D,20150505,000000,14.52,14.65,13.99,14.12,134900,0
+AMPH.US,D,20150506,000000,14.12,14.15,13.55,13.8,146672,0
+AMPH.US,D,20150507,000000,13.8,14.04,13.65,13.8,71266,0
+AMPH.US,D,20150508,000000,13.86,14.21,13.71,13.9,150100,0
+AMPH.US,D,20150511,000000,13.95,14.71,13.95,14.62,638300,0
+AMPH.US,D,20150512,000000,14.5,14.71,14.36,14.4,79603,0
+AMPH.US,D,20150513,000000,14.5,15.24,14.5,15.21,291700,0
+AMPH.US,D,20150514,000000,15,15.45,14.83,15.41,228700,0
+AMPH.US,D,20150515,000000,15.38,15.48,14.65,15.27,308202,0
+AMPH.US,D,20150518,000000,15.16,15.4,15.02,15.14,316356,0
+AMPH.US,D,20150519,000000,15,15.12,14.77,14.89,162200,0
+AMPH.US,D,20150520,000000,14.91,14.91,14.76,14.79,114800,0
+AMPH.US,D,20150521,000000,14.83,15,14.61,14.67,92400,0
+AMPH.US,D,20150522,000000,14.62,14.87,14.56,14.8,86800,0
+AMPH.US,D,20150526,000000,14.71,14.93,14.61,14.79,180225,0
+AMPH.US,D,20150527,000000,14.82,15.12,14.67,15.11,245100,0
+AMPH.US,D,20150528,000000,15.09,15.145,14.94,15.13,232610,0
+AMPH.US,D,20150529,000000,14.93,15.4,14.88,15.34,676300,0
+AMPH.US,D,20150601,000000,15.46,15.73,15.14,15.53,585500,0
+AMPH.US,D,20150602,000000,15.6,16.14,15.43,15.79,526122,0
+AMPH.US,D,20150603,000000,16.04,16.68,15.78,16.48,594100,0
+AMPH.US,D,20150604,000000,16.5,16.5,16.17,16.47,286400,0
+AMPH.US,D,20150605,000000,16.5,16.51,16.28,16.45,371900,0
+AMPH.US,D,20150608,000000,16.34,16.85,16.34,16.56,404600,0
+AMPH.US,D,20150609,000000,16.61,16.7,15.81,16.24,295555,0
+AMPH.US,D,20150610,000000,16.47,16.61,16.23,16.43,230264,0
+AMPH.US,D,20150611,000000,16.49,16.62,16.37,16.6,171018,0
+AMPH.US,D,20150612,000000,16.43,16.49,16.02,16.14,402800,0
+AMPH.US,D,20150615,000000,16.01,16.46,15.88,16.19,440300,0
+AMPH.US,D,20150616,000000,16.19,16.44,16.09,16.37,234900,0
+AMPH.US,D,20150617,000000,16.4,16.49,16.26,16.4,210600,0
+AMPH.US,D,20150618,000000,16.44,17.11,16.4,17,762800,0
+AMPH.US,D,20150619,000000,17,17.5,16.89,17.28,539100,0
+AMPH.US,D,20150622,000000,17.46,17.99,17.26,17.7,517000,0
+AMPH.US,D,20150623,000000,17.76,17.97,17.56,17.96,377222,0
+AMPH.US,D,20150624,000000,17.96,18.14,17.79,18,481100,0
+AMPH.US,D,20150625,000000,18,18.24,17.81,18.19,324300,0
+AMPH.US,D,20150626,000000,18.25,18.25,17.65,17.9,3279200,0
+AMPH.US,D,20150629,000000,17.67,17.88,17.2,17.33,426100,0
+AMPH.US,D,20150630,000000,17.55,17.69,17.3,17.58,245823,0
+AMPH.US,D,20150701,000000,17.55,17.86,17.42,17.5,244100,0
+AMPH.US,D,20150702,000000,17.53,17.53,17.04,17.24,152000,0
+AMPH.US,D,20150706,000000,16.91,17.38,16.9,17.34,364000,0
+AMPH.US,D,20150707,000000,17.42,17.42,17.03,17.28,248900,0
+AMPH.US,D,20150708,000000,17.28,17.37,16.91,17.05,197700,0
+AMPH.US,D,20150709,000000,17.24,17.44,17.05,17.33,199800,0
+AMPH.US,D,20150710,000000,17.5,17.7,17.36,17.61,423700,0
+AMPH.US,D,20150713,000000,17.62,18.3,17.62,17.93,394200,0
+AMPH.US,D,20150714,000000,17.82,17.89,17.4,17.58,266479,0
+AMPH.US,D,20150715,000000,17.65,18.01,17.52,17.76,369488,0
+AMPH.US,D,20150716,000000,17.9,18.01,17.5,17.54,240200,0
+AMPH.US,D,20150717,000000,17.57,17.65,17.29,17.38,219800,0
+AMPH.US,D,20150720,000000,17.37,17.59,17.21,17.26,218400,0
+AMPH.US,D,20150721,000000,17.22,17.41,16.96,17.13,215800,0
+AMPH.US,D,20150722,000000,17.1,17.38,17,17.18,165200,0
+AMPH.US,D,20150723,000000,17.17,17.25,16.96,17,115700,0
+AMPH.US,D,20150724,000000,17.08,17.1,16.43,16.55,203400,0
+AMPH.US,D,20150727,000000,16.5,16.88,16.28,16.81,228700,0
+AMPH.US,D,20150728,000000,16.85,16.91,16.34,16.51,175200,0
+AMPH.US,D,20150729,000000,16.48,16.62,15.8,15.83,217800,0
+AMPH.US,D,20150730,000000,15.72,15.85,15.46,15.75,242300,0
+AMPH.US,D,20150731,000000,15.82,16.32,15.67,16.26,209500,0
+AMPH.US,D,20150803,000000,16.26,16.47,16.04,16.23,170816,0
+AMPH.US,D,20150804,000000,16.23,16.41,16.02,16.09,112200,0
+AMPH.US,D,20150805,000000,16.11,16.48,16.1,16.17,129500,0
+AMPH.US,D,20150806,000000,16.17,16.42,15.31,15.4,141209,0
+AMPH.US,D,20150807,000000,15.34,15.35,14.67,15.07,304200,0
+AMPH.US,D,20150810,000000,15.13,15.67,15.11,15.48,317900,0
+AMPH.US,D,20150811,000000,15.18,15.42,14.86,15.32,213704,0
+AMPH.US,D,20150812,000000,15.16,15.48,14.87,15.22,125300,0
+AMPH.US,D,20150813,000000,15.69,16.37,14.9,14.92,286400,0
+AMPH.US,D,20150814,000000,14.85,15.03,14.12,14.64,261900,0
+AMPH.US,D,20150817,000000,14.58,14.82,14.32,14.81,217700,0
+AMPH.US,D,20150818,000000,14.84,14.89,14.5,14.61,234300,0
+AMPH.US,D,20150819,000000,14.5,14.64,14.06,14.11,204500,0
+AMPH.US,D,20150820,000000,14.03,14.71,13.83,13.88,234700,0
+AMPH.US,D,20150821,000000,13.64,14.13,13.54,13.79,204500,0
+AMPH.US,D,20150824,000000,13.01,13.95,12.18,13.02,235047,0
+AMPH.US,D,20150825,000000,13.55,13.55,12.62,12.64,251100,0
+AMPH.US,D,20150826,000000,12.97,13.6,12.85,13.53,348300,0
+AMPH.US,D,20150827,000000,13.69,13.83,13.36,13.81,222300,0
+AMPH.US,D,20150828,000000,13.7,13.78,13.18,13.39,161900,0
+AMPH.US,D,20150831,000000,13.35,13.45,12.78,12.87,141000,0
+AMPH.US,D,20150901,000000,12.68,13.49,12.52,13.28,286700,0
+AMPH.US,D,20150902,000000,13.5,13.59,13.17,13.59,144600,0
+AMPH.US,D,20150903,000000,13.57,13.72,13.04,13.22,266900,0
+AMPH.US,D,20150904,000000,13.05,13.56,12.88,13.33,170700,0
+AMPH.US,D,20150908,000000,13.53,14.46,13.46,14.36,266100,0
+AMPH.US,D,20150909,000000,14.48,14.48,13.77,13.79,278400,0
+AMPH.US,D,20150910,000000,13.77,14.26,13.57,13.77,179710,0
+AMPH.US,D,20150911,000000,13.69,14.65,13.69,14.53,294100,0
+AMPH.US,D,20150914,000000,14.49,14.87,13.9,14.4,289600,0
+AMPH.US,D,20150915,000000,14.39,14.62,14.03,14.44,207300,0
+AMPH.US,D,20150916,000000,14.4,14.53,13.89,14.11,188400,0
+AMPH.US,D,20150917,000000,14.13,14.62,14.06,14.41,267700,0
+AMPH.US,D,20150918,000000,14.35,15.35,14.35,14.73,1158000,0
+AMPH.US,D,20150921,000000,14.92,14.92,13.64,13.86,242000,0
+AMPH.US,D,20150922,000000,13.77,13.85,13.11,13.21,197600,0
+AMPH.US,D,20150923,000000,13.25,13.28,12.77,12.85,199800,0
+AMPH.US,D,20150924,000000,12.86,12.86,12,12.42,447453,0
+AMPH.US,D,20150925,000000,12.54,12.54,11.36,11.4,285000,0
+AMPH.US,D,20150928,000000,11.21,11.45,10.83,10.97,343068,0
+AMPH.US,D,20150929,000000,10.99,11.38,10.61,10.78,262300,0
+AMPH.US,D,20150930,000000,11.03,11.74,10.97,11.69,459600,0
+AMPH.US,D,20151001,000000,11.63,11.76,11.06,11.53,310700,0
+AMPH.US,D,20151002,000000,11.34,11.71,11.26,11.69,215100,0
+AMPH.US,D,20151005,000000,11.71,12.26,11.32,11.59,230453,0
+AMPH.US,D,20151006,000000,11.54,11.6,11.08,11.27,210200,0
+AMPH.US,D,20151007,000000,11.27,11.67,10.93,11.52,277300,0
+AMPH.US,D,20151008,000000,11.55,11.67,11.17,11.45,184100,0
+AMPH.US,D,20151009,000000,11.43,11.66,11.24,11.39,199400,0
+AMPH.US,D,20151012,000000,11.47,11.48,11.05,11.46,169899,0
+AMPH.US,D,20151013,000000,11.33,11.6,11,11.02,163900,0
+AMPH.US,D,20151014,000000,11.03,11.29,10.88,11.12,214900,0
+AMPH.US,D,20151015,000000,11.11,11.62,11.05,11.61,169200,0
+AMPH.US,D,20151016,000000,11.65,12.09,11.6,11.9,216000,0
+AMPH.US,D,20151019,000000,11.89,12.41,11.54,12.22,287600,0
+AMPH.US,D,20151020,000000,12.15,12.2,11.54,11.6,129666,0
+AMPH.US,D,20151021,000000,11.77,11.77,10.96,11.35,133800,0
+AMPH.US,D,20151022,000000,11.41,11.41,10.57,11.02,230100,0
+AMPH.US,D,20151023,000000,11.16,11.7,10.96,11.61,153400,0
+AMPH.US,D,20151026,000000,11.59,11.77,11.17,11.34,140300,0
+AMPH.US,D,20151027,000000,11.32,11.56,11.11,11.31,260600,0
+AMPH.US,D,20151028,000000,11.32,12.15,11.17,12.14,204000,0
+AMPH.US,D,20151029,000000,12.11,12.42,11.64,11.75,175700,0
+AMPH.US,D,20151030,000000,11.71,11.91,11.53,11.84,284600,0
+AMPH.US,D,20151102,000000,11.92,12.63,11.78,12.53,216923,0
+AMPH.US,D,20151103,000000,12.46,12.74,12.29,12.37,121600,0
+AMPH.US,D,20151104,000000,12.42,13.015,12.24,12.9,230956,0
+AMPH.US,D,20151105,000000,12.9,12.9,12.47,12.56,136200,0
+AMPH.US,D,20151106,000000,12.57,12.97,12.28,12.92,143600,0
+AMPH.US,D,20151109,000000,12.92,13.07,12.54,12.67,131064,0
+AMPH.US,D,20151110,000000,12.61,13.01,12.37,12.85,232600,0
+AMPH.US,D,20151111,000000,12.87,13.06,12.52,12.56,163300,0
+AMPH.US,D,20151112,000000,12.47,12.62,12.2,12.26,177900,0
+AMPH.US,D,20151113,000000,12.14,13.96,12.08,13.9,507200,0
+AMPH.US,D,20151116,000000,13.83,14,13.22,13.8,241500,0
+AMPH.US,D,20151117,000000,13.82,14.24,13.61,14.18,215100,0
+AMPH.US,D,20151118,000000,14.22,14.81,14.12,14.75,232400,0
+AMPH.US,D,20151119,000000,14.72,14.79,14.28,14.39,120000,0
+AMPH.US,D,20151120,000000,14.49,14.67,14.13,14.3,252800,0
+AMPH.US,D,20151123,000000,14.25,14.53,14.25,14.29,305000,0
+AMPH.US,D,20151124,000000,14.23,14.42,14.02,14.3,232100,0
+AMPH.US,D,20151125,000000,14.3,14.88,14.29,14.85,296200,0
+AMPH.US,D,20151127,000000,14.86,15.5,14.72,15.47,239500,0
+AMPH.US,D,20151130,000000,15.55,15.69,15.02,15.35,336000,0
+AMPH.US,D,20151201,000000,15.54,15.69,15.054,15.49,197072,0
+AMPH.US,D,20151202,000000,15.44,15.66,15.28,15.36,230285,0
+AMPH.US,D,20151203,000000,15.45,15.84,15.05,15.17,213469,0
+AMPH.US,D,20151204,000000,15.17,15.36,14.82,14.92,332000,0
+AMPH.US,D,20151207,000000,14.9,14.99,14.33,14.53,168900,0
+AMPH.US,D,20151208,000000,14.34,14.68,14.34,14.47,255423,0
+AMPH.US,D,20151209,000000,14.74,14.74,14.09,14.28,291100,0
+AMPH.US,D,20151210,000000,14.9,14.93,14.17,14.31,253800,0
+AMPH.US,D,20151211,000000,14.01,14.5,13.82,14.07,239200,0
+AMPH.US,D,20151214,000000,14.12,14.471,14.12,14.31,252586,0
+AMPH.US,D,20151215,000000,14.44,14.59,14.2,14.3,219900,0
+AMPH.US,D,20151216,000000,14.33,14.39,14.01,14.32,217700,0
+AMPH.US,D,20151217,000000,14.33,14.44,14.02,14.19,214300,0
+AMPH.US,D,20151218,000000,14.1,14.41,14.01,14.2,806800,0
+AMPH.US,D,20151221,000000,14.39,14.39,14.15,14.32,172900,0
+AMPH.US,D,20151222,000000,14.48,14.48,14.14,14.41,160195,0
+AMPH.US,D,20151223,000000,14.49,14.52,14.4,14.46,96400,0
+AMPH.US,D,20151224,000000,14.46,14.5,14.26,14.29,91836,0
+AMPH.US,D,20151228,000000,14.44,14.44,14.07,14.17,115466,0
+AMPH.US,D,20151229,000000,14.26,14.43,14.11,14.3,211646,0
+AMPH.US,D,20151230,000000,14.27,14.45,14.12,14.33,286664,0
+AMPH.US,D,20151231,000000,14.31,14.55,14.159,14.24,197404,0
+AMPH.US,D,20160104,000000,14.05,14.18,13.68,13.7,210356,0
+AMPH.US,D,20160105,000000,13.78,14.1401,13.74,13.89,317871,0
+AMPH.US,D,20160106,000000,13.71,14.1,13.68,13.89,186743,0
+AMPH.US,D,20160107,000000,13.62,13.67,13.2,13.2,154533,0
+AMPH.US,D,20160108,000000,13.29,13.57,12.93,12.93,187410,0
+AMPH.US,D,20160111,000000,12.98,12.98,12.11,12.28,190623,0
+AMPH.US,D,20160112,000000,12.44,12.684,12.15,12.43,145018,0
+AMPH.US,D,20160113,000000,12.52,12.84,12.21,12.26,277568,0
+AMPH.US,D,20160114,000000,12.51,12.73,12.05,12.49,195460,0
+AMPH.US,D,20160115,000000,12.1,12.37,12,12.29,165035,0
+AMPH.US,D,20160119,000000,12.35,12.53,11.89,12.02,320500,0
+AMPH.US,D,20160120,000000,11.85,12.765,11.715,12.52,212182,0
+AMPH.US,D,20160121,000000,12.53,12.76,12.105,12.27,195860,0
+AMPH.US,D,20160122,000000,12.41,12.7,12.16,12.25,223961,0
+AMPH.US,D,20160125,000000,12.21,12.49,12.06,12.12,233928,0
+AMPH.US,D,20160126,000000,12.21,12.38,11.81,12,278801,0
+AMPH.US,D,20160127,000000,12.02,12.1,11.71,11.79,230071,0
+AMPH.US,D,20160128,000000,11.86,12.18,11.71,11.89,288087,0
+AMPH.US,D,20160129,000000,11.89,12.2,11.6,12.06,516596,0
+AMPH.US,D,20160201,000000,12,12.235,11.74,11.95,189369,0
+AMPH.US,D,20160202,000000,11.84,11.94,11.51,11.56,142353,0
+AMPH.US,D,20160203,000000,11.64,11.64,11.09,11.39,284864,0
+AMPH.US,D,20160204,000000,11.42,11.61,10.94,11.02,180401,0
+AMPH.US,D,20160205,000000,11,11.31,10.95,11.05,235300,0
+AMPH.US,D,20160208,000000,10.95,11.1,10.71,11.01,264081,0
+AMPH.US,D,20160209,000000,10.9,11.29,10.78,11.03,170845,0
+AMPH.US,D,20160210,000000,11.08,11.58,11.045,11.16,179818,0
+AMPH.US,D,20160211,000000,10.92,11.11,10.705,11,213768,0
+AMPH.US,D,20160212,000000,11.09,11.16,10.81,11.15,129216,0
+AMPH.US,D,20160216,000000,11.27,11.35,10.99,11.11,151709,0
+AMPH.US,D,20160217,000000,11.16,11.55,11.02,11.49,162711,0
+AMPH.US,D,20160218,000000,11.5,11.77,11.15,11.18,95637,0
+AMPH.US,D,20160219,000000,11.18,11.44,11.03,11.36,132377,0
+AMPH.US,D,20160222,000000,11.42,11.84,11.1699,11.46,180798,0
+AMPH.US,D,20160223,000000,11.44,11.6,11.11,11.11,121717,0
+AMPH.US,D,20160224,000000,11,11.22,10.82,11.2,121665,0
+AMPH.US,D,20160225,000000,11.2,11.2,10.97,11.14,87813,0
+AMPH.US,D,20160226,000000,11.19,11.39,11.07,11.17,81258,0
+AMPH.US,D,20160229,000000,11.15,11.15,10.51,10.53,192927,0
+AMPH.US,D,20160301,000000,10.63,11.23,10.5,11.2,224256,0
+AMPH.US,D,20160302,000000,11.14,11.46,10.82,11.4,216665,0
+AMPH.US,D,20160303,000000,11.38,11.39,11.04,11.1,91713,0
+AMPH.US,D,20160304,000000,11.1,11.34,10.92,11.26,130579,0
+AMPH.US,D,20160307,000000,11.17,11.77,11.17,11.58,294728,0
+AMPH.US,D,20160308,000000,11.55,11.57,11.08,11.15,343007,0
+AMPH.US,D,20160309,000000,11.23,11.34,10.9475,11.24,108301,0
+AMPH.US,D,20160310,000000,11.31,11.37,10.97,11.13,123190,0
+AMPH.US,D,20160311,000000,11.2,11.38,11.075,11.37,199809,0
+AMPH.US,D,20160314,000000,11.37,11.79,11.305,11.71,253470,0
+AMPH.US,D,20160315,000000,12.58,13,12.08,12.72,602025,0
+AMPH.US,D,20160316,000000,12.58,12.71,12.1,12.14,360344,0
+AMPH.US,D,20160317,000000,12.18,12.52,10.924,11.33,377720,0
+AMPH.US,D,20160318,000000,11.41,11.99,11.25,11.64,392335,0
+AMPH.US,D,20160321,000000,11.62,12.13,11.53,11.94,237221,0
+AMPH.US,D,20160322,000000,11.93,12.34,11.87,12.29,200109,0
+AMPH.US,D,20160323,000000,12.29,12.41,11.86,11.92,200467,0
+AMPH.US,D,20160324,000000,11.81,12.195,11.64,11.96,144161,0
+AMPH.US,D,20160328,000000,12.06,12.18,11.53,11.61,151895,0
+AMPH.US,D,20160329,000000,11.54,12.27,11.37,12.23,161818,0
+AMPH.US,D,20160330,000000,12.26,12.38,11.9,11.93,165446,0
+AMPH.US,D,20160331,000000,12.01,12.48,11.97,12,193017,0
+AMPH.US,D,20160401,000000,11.95,12.75,11.9,12.7,190450,0
+AMPH.US,D,20160404,000000,12.67,13.1,12.64,12.89,175599,0
+AMPH.US,D,20160405,000000,12.81,12.81,12.28,12.52,193424,0
+AMPH.US,D,20160406,000000,12.52,13.055,12.45,13.03,275052,0
+AMPH.US,D,20160407,000000,13,13.28,12.83,12.92,220143,0
+AMPH.US,D,20160408,000000,13.04,13.04,12.69,12.76,82757,0
+AMPH.US,D,20160411,000000,12.86,12.86,12.37,12.44,135026,0
+AMPH.US,D,20160412,000000,12.41,12.65,12.28,12.57,116122,0
+AMPH.US,D,20160413,000000,12.67,12.84,12.5,12.75,130574,0
+AMPH.US,D,20160414,000000,12.75,12.79,12.58,12.66,91760,0
+AMPH.US,D,20160415,000000,12.61,12.84,12.55,12.72,95932,0
+AMPH.US,D,20160418,000000,12.62,12.97,12.61,12.95,153553,0
+AMPH.US,D,20160419,000000,12.97,13.14,12.85,12.89,126322,0
+AMPH.US,D,20160420,000000,12.81,13.05,12.78,12.92,88876,0
+AMPH.US,D,20160421,000000,12.89,13.05,12.76,13.05,114399,0
+AMPH.US,D,20160422,000000,13.03,13.18,12.3,13.11,138301,0
+AMPH.US,D,20160425,000000,13.11,13.19,12.7,12.76,109924,0
+AMPH.US,D,20160426,000000,12.76,12.92,12.48,12.77,117907,0
+AMPH.US,D,20160427,000000,12.76,12.84,12.48,12.5,99686,0
+AMPH.US,D,20160428,000000,12.48,12.8,12.31,12.56,142865,0
+AMPH.US,D,20160429,000000,12.53,12.61,12.25,12.3,117983,0
+AMPH.US,D,20160502,000000,12.38,12.38,11.97,12.29,156019,0
+AMPH.US,D,20160503,000000,12.23,12.59,12.05,12.25,117855,0
+AMPH.US,D,20160504,000000,12.17,12.28,11.92,11.93,115250,0
+AMPH.US,D,20160505,000000,12,12.11,11.8,11.82,105951,0
+AMPH.US,D,20160506,000000,11.8,12.05,11.4084,11.72,184528,0
+AMPH.US,D,20160509,000000,11.73,12.06,11.7,11.85,172999,0
+AMPH.US,D,20160510,000000,12.08,13.34,12.045,12.99,539396,0
+AMPH.US,D,20160511,000000,12.98,13.41,12.81,12.82,234605,0
+AMPH.US,D,20160512,000000,12.91,12.91,12.41,12.55,200221,0
+AMPH.US,D,20160513,000000,12.5,13.02,12.27,12.98,141651,0
+AMPH.US,D,20160516,000000,12.98,13.5,12.98,13.46,232106,0
+AMPH.US,D,20160517,000000,13.49,13.79,13.37,13.66,267903,0
+AMPH.US,D,20160518,000000,13.6,14.08,13.38,14.06,322391,0
+AMPH.US,D,20160519,000000,13.99,14.32,13.8,14.28,321479,0
+AMPH.US,D,20160520,000000,14.31,15.47,14.25,15.43,608983,0
+AMPH.US,D,20160523,000000,15.39,15.47,14.92,15.06,267149,0
+AMPH.US,D,20160524,000000,15.25,15.49,15.07,15.47,270352,0
+AMPH.US,D,20160525,000000,15.5,15.6,15.09,15.49,238607,0
+AMPH.US,D,20160526,000000,15.49,15.5,15.24,15.44,140434,0
+AMPH.US,D,20160527,000000,15.47,15.85,15.39,15.74,327080,0
+AMPH.US,D,20160531,000000,15.75,15.93,15.68,15.73,323694,0
+AMPH.US,D,20160601,000000,15.5,15.98,15.332,15.84,381123,0
+AMPH.US,D,20160602,000000,15.89,16,15.84,15.99,230327,0
+AMPH.US,D,20160603,000000,16,16,15.43,15.78,285091,0
+AMPH.US,D,20160606,000000,15.79,16.1,15.48,16.07,268978,0
+AMPH.US,D,20160607,000000,16.1,16.3,15.53,16.21,543963,0
+AMPH.US,D,20160608,000000,16.25,16.25,15.91,16.21,223236,0
+AMPH.US,D,20160609,000000,16.19,16.45,16.07,16.43,290244,0
+AMPH.US,D,20160610,000000,16.35,16.44,15.94,16.13,275216,0
+AMPH.US,D,20160613,000000,16.03,16.2,15.72,15.94,200835,0
+AMPH.US,D,20160614,000000,15.92,16.01,15.53,15.73,250170,0
+AMPH.US,D,20160615,000000,15.54,15.97,15.54,15.75,209699,0
+AMPH.US,D,20160616,000000,15.68,15.68,15.3,15.43,362392,0
+AMPH.US,D,20160617,000000,15.46,15.46,14.8,14.98,487193,0
+AMPH.US,D,20160620,000000,15.04,15.1603,14.67,14.81,429358,0
+AMPH.US,D,20160621,000000,14.85,15.19,14.64,15.16,251552,0
+AMPH.US,D,20160622,000000,15.15,15.83,15.08,15.59,200813,0
+AMPH.US,D,20160623,000000,15.77,16.16,15.64,16.15,250136,0
+AMPH.US,D,20160624,000000,15.21,15.96,15,15.61,521427,0
+AMPH.US,D,20160627,000000,15.53,15.68,15.115,15.51,315889,0
+AMPH.US,D,20160628,000000,15.64,16.7,15.64,16.63,502956,0
+AMPH.US,D,20160629,000000,16.59,16.78,16.02,16.08,324749,0
+AMPH.US,D,20160630,000000,16.03,16.14,15.79,16.12,360635,0
+AMPH.US,D,20160701,000000,16.04,16.43,16.04,16.29,182664,0
+AMPH.US,D,20160705,000000,16.14,16.37,16.1,16.33,190543,0
+AMPH.US,D,20160706,000000,16.35,16.73,16.24,16.7,165354,0
+AMPH.US,D,20160707,000000,16.63,16.8,16.34,16.66,188532,0
+AMPH.US,D,20160708,000000,16.72,16.89,16.47,16.8,202476,0
+AMPH.US,D,20160711,000000,16.71,16.94,16.6,16.94,248292,0
+AMPH.US,D,20160712,000000,16.95,17.43,16.84,17.34,353051,0
+AMPH.US,D,20160713,000000,17.45,17.62,17.0882,17.34,288943,0
+AMPH.US,D,20160714,000000,17.41,17.5,17.06,17.46,181507,0
+AMPH.US,D,20160715,000000,17.5,17.63,17.33,17.43,175938,0
+AMPH.US,D,20160718,000000,17.39,17.8,17.375,17.45,242419,0
+AMPH.US,D,20160719,000000,17.46,17.49,16.97,17.06,171521,0
+AMPH.US,D,20160720,000000,17.11,17.58,17.11,17.47,149129,0
+AMPH.US,D,20160721,000000,17.51,17.8,17.35,17.5,197469,0
+AMPH.US,D,20160722,000000,17.56,17.5766,17.2,17.24,202374,0
+AMPH.US,D,20160725,000000,17.24,17.24,16.25,16.57,425507,0
+AMPH.US,D,20160726,000000,16.36,16.73,16.28,16.57,252090,0
+AMPH.US,D,20160727,000000,16.55,16.6,16.34,16.57,285366,0
+AMPH.US,D,20160728,000000,16.45,16.5,16.24,16.27,290737,0
+AMPH.US,D,20160729,000000,16,16.3,15.615,16.18,559175,0
+AMPH.US,D,20160801,000000,16,16.525,15.87,16.29,287997,0
+AMPH.US,D,20160802,000000,16,16.4,16,16.17,224333,0
+AMPH.US,D,20160803,000000,16,16.35,15.897,16.29,217680,0
+AMPH.US,D,20160804,000000,16,16.42,15.95,16.22,393968,0
+AMPH.US,D,20160805,000000,16.33,16.5,15.93,15.97,213887,0
+AMPH.US,D,20160808,000000,16.11,16.465,15.9,16.02,235699,0
+AMPH.US,D,20160809,000000,17.8,18.4999,15.82,17.95,1294587,0
+AMPH.US,D,20160810,000000,18.09,18.79,17.96,18.17,596170,0
+AMPH.US,D,20160811,000000,18.2,18.68,17.95,18.66,776267,0
+AMPH.US,D,20160812,000000,18.45,18.45,17.94,18.1,293745,0
+AMPH.US,D,20160815,000000,18.39,18.59,17.98,18.38,325044,0
+AMPH.US,D,20160816,000000,18.08,18.535,18.08,18.34,339734,0
+AMPH.US,D,20160817,000000,18.34,19,18.14,19,736795,0
+AMPH.US,D,20160818,000000,19,19.69,18.841,19.51,590136,0
+AMPH.US,D,20160819,000000,19.28,19.49,19.15,19.47,406397,0
+AMPH.US,D,20160822,000000,19.5,20.49,19.37,20.01,964673,0
+AMPH.US,D,20160823,000000,20.05,20.49,19.7711,20.41,547414,0
+AMPH.US,D,20160824,000000,20.49,21.16,19.22,19.3,612920,0
+AMPH.US,D,20160825,000000,19.31,19.68,18.91,19.22,382529,0
+AMPH.US,D,20160826,000000,19.15,19.77,19.12,19.44,275442,0
+AMPH.US,D,20160829,000000,19.54,19.7199,19.17,19.35,373598,0
+AMPH.US,D,20160830,000000,19.35,19.51,19.18,19.45,210645,0
+AMPH.US,D,20160831,000000,19.48,19.49,18.37,19,395096,0
+AMPH.US,D,20160901,000000,19,19.09,18.49,18.99,211130,0
+AMPH.US,D,20160902,000000,19.15,19.3799,18.47,18.56,215533,0
+AMPH.US,D,20160906,000000,18.67,19.11,18.64,18.91,290563,0
+AMPH.US,D,20160907,000000,18.76,19.04,18.595,19.03,202020,0
+AMPH.US,D,20160908,000000,18.92,19.33,18.74,18.86,330894,0
+AMPH.US,D,20160909,000000,18.8,18.8,18.13,18.15,207720,0
+AMPH.US,D,20160912,000000,18.03,18.56,18.01,18.4,372020,0
+AMPH.US,D,20160913,000000,18.28,18.365,17.19,17.91,452082,0
+AMPH.US,D,20160914,000000,17.85,18.49,17.6465,18.23,482083,0
+AMPH.US,D,20160915,000000,18.31,18.69,18.28,18.665,368520,0
+AMPH.US,D,20160916,000000,18.69,19.19,18.65,19.16,519442,0
+AMPH.US,D,20160919,000000,19.35,19.64,18.87,19,297171,0
+AMPH.US,D,20160920,000000,20.08,21.53,20.08,21.26,2686208,0
+AMPH.US,D,20160921,000000,21.5,21.5,20.17,20.9,4894590,0
+AMPH.US,D,20160922,000000,20.96,21.11,19.65,19.75,1224505,0
+AMPH.US,D,20160923,000000,19.71,20.76,19.5,20.06,1424091,0
+AMPH.US,D,20160926,000000,20.11,20.17,19.26,19.58,661146,0
+AMPH.US,D,20160927,000000,19.51,20.11,19.36,19.91,411239,0
+AMPH.US,D,20160928,000000,19.87,19.87,19.45,19.57,335751,0
+AMPH.US,D,20160929,000000,19.54,19.567,18.68,18.84,382296,0
+AMPH.US,D,20160930,000000,18.96,19.19,18.69,18.97,225111,0
+AMPH.US,D,20161003,000000,18.75,19.35,18.57,19.34,414003,0
+AMPH.US,D,20161004,000000,19.34,19.61,19.27,19.61,467128,0
+AMPH.US,D,20161005,000000,19.73,19.97,19.63,19.87,301041,0
+AMPH.US,D,20161006,000000,19.74,19.99,19.05,19.1,360129,0
+AMPH.US,D,20161007,000000,19.24,19.53,18.99,19.49,435663,0
+AMPH.US,D,20161010,000000,19.72,19.76,19.49,19.69,265248,0
+AMPH.US,D,20161011,000000,19.56,19.7,18.86,19.17,564491,0
+AMPH.US,D,20161012,000000,19.09,19.27,18.4,18.425,317710,0
+AMPH.US,D,20161013,000000,18.25,18.52,18.09,18.34,297524,0
+AMPH.US,D,20161014,000000,18.5,18.6113,18,18,264211,0
+AMPH.US,D,20161017,000000,18.01,18.22,17.66,18.04,209073,0
+AMPH.US,D,20161018,000000,18.15,18.26,18.04,18.15,159108,0
+AMPH.US,D,20161019,000000,18.21,18.21,17.86,18.1,221948,0
+AMPH.US,D,20161020,000000,18.13,18.49,18.06,18.45,171835,0
+AMPH.US,D,20161021,000000,18.34,18.74,18.08,18.59,236842,0
+AMPH.US,D,20161024,000000,18.67,18.7404,18.39,18.475,208854,0
+AMPH.US,D,20161025,000000,18.51,18.78,18.38,18.48,127252,0
+AMPH.US,D,20161026,000000,18.48,18.63,18.05,18.18,234676,0
+AMPH.US,D,20161027,000000,18.34,18.6799,18.2384,18.4,238101,0
+AMPH.US,D,20161028,000000,18.31,18.31,17.37,17.89,418504,0
+AMPH.US,D,20161031,000000,17.85,18.14,17.64,18.14,497330,0
+AMPH.US,D,20161101,000000,18.09,18.55,17.96,18.47,350435,0
+AMPH.US,D,20161102,000000,18.48,18.57,18.04,18.26,305118,0
+AMPH.US,D,20161103,000000,18.35,18.35,16.95,16.99,383336,0
+AMPH.US,D,20161104,000000,16.99,17.59,16.87,17.34,378800,0
+AMPH.US,D,20161107,000000,17.56,18.03,17.56,17.95,234436,0
+AMPH.US,D,20161108,000000,17.85,18.16,17.41,17.63,412515,0
+AMPH.US,D,20161109,000000,18.34,20.725,18.34,20.51,943156,0
+AMPH.US,D,20161110,000000,20.55,20.95,20.24,20.41,673537,0
+AMPH.US,D,20161111,000000,20.23,20.95,19.89,20.93,671698,0
+AMPH.US,D,20161114,000000,20.94,20.97,20.3,20.52,525426,0
+AMPH.US,D,20161115,000000,20.51,21.26,20.21,21.01,662682,0
+AMPH.US,D,20161116,000000,20.91,21.4,20.7,21.23,353035,0
+AMPH.US,D,20161117,000000,21.3,21.58,21.03,21.55,380967,0
+AMPH.US,D,20161118,000000,21.6,21.66,21.05,21.21,231839,0
+AMPH.US,D,20161121,000000,21.4,21.45,20.01,20.11,502566,0
+AMPH.US,D,20161122,000000,20.11,20.24,19.72,19.86,355924,0
+AMPH.US,D,20161123,000000,19.62,20.67,19.15,20.65,262418,0
+AMPH.US,D,20161125,000000,20.66,20.8,20.33,20.64,92506,0
+AMPH.US,D,20161128,000000,20.64,20.94,20.29,20.35,200755,0
+AMPH.US,D,20161129,000000,20.38,20.5,20.04,20.33,207124,0
+AMPH.US,D,20161130,000000,20.42,20.45,19.81,20.27,216112,0
+AMPH.US,D,20161201,000000,20.26,20.385,19.57,19.67,316197,0
+AMPH.US,D,20161202,000000,19.67,20.39,19.55,20.19,199073,0
+AMPH.US,D,20161205,000000,20.31,21,20.25,20.77,252245,0
+AMPH.US,D,20161206,000000,20.77,20.99,20.305,20.88,200245,0
+AMPH.US,D,20161207,000000,20.5,20.685,19.36,19.66,435168,0
+AMPH.US,D,20161208,000000,19.68,20,19.34,19.96,221666,0
+AMPH.US,D,20161209,000000,20.12,20.34,19.65,19.73,295986,0
+AMPH.US,D,20161212,000000,19.58,19.905,19.42,19.66,390686,0
+AMPH.US,D,20161213,000000,19.79,20.34,19.71,19.89,277655,0
+AMPH.US,D,20161214,000000,19.94,20.35,19.71,19.88,267890,0
+AMPH.US,D,20161215,000000,19.95,20.77,19.84,20.61,252837,0
+AMPH.US,D,20161216,000000,20.87,21.75,20.84,21,1219830,0
+AMPH.US,D,20161219,000000,21.24,21.45,20.15,20.29,313231,0
+AMPH.US,D,20161220,000000,20.43,20.73,19.93,20.69,343902,0
+AMPH.US,D,20161221,000000,20.69,20.889,19.8,20.2,202580,0
+AMPH.US,D,20161222,000000,20.22,20.45,19.95,20.06,122560,0
+AMPH.US,D,20161223,000000,20.04,20.73,20.04,20.43,248260,0
+AMPH.US,D,20161227,000000,19.69,19.95,18.381,18.57,815847,0
+AMPH.US,D,20161228,000000,18.51,18.86,18.13,18.53,427499,0
+AMPH.US,D,20161229,000000,18.53,18.86,18.3,18.38,246998,0
+AMPH.US,D,20161230,000000,18.4,18.51,18.315,18.42,398104,0
+AMPH.US,D,20170103,000000,18.61,18.86,18.33,18.5,483472,0
+AMPH.US,D,20170104,000000,18.42,19.47,18.32,19.39,488657,0
+AMPH.US,D,20170105,000000,19.47,19.64,18.6,18.7,379612,0
+AMPH.US,D,20170106,000000,18.83,18.86,18.29,18.31,252160,0
+AMPH.US,D,20170109,000000,18.37,18.75,18.15,18.61,206302,0
+AMPH.US,D,20170110,000000,18.75,19,18.02,18.16,325238,0
+AMPH.US,D,20170111,000000,18.16,18.25,17.11,17.25,522486,0
+AMPH.US,D,20170112,000000,17.18,17.422,16.98,17.33,480059,0
+AMPH.US,D,20170113,000000,17.26,17.44,17.09,17.15,355097,0
+AMPH.US,D,20170117,000000,17.16,17.2,16.31,16.51,741031,0
+AMPH.US,D,20170118,000000,16.63,16.89,16.38,16.56,433417,0
+AMPH.US,D,20170119,000000,16.48,16.48,16,16.01,379897,0
+AMPH.US,D,20170120,000000,16.05,16.26,15.64,15.84,385574,0
+AMPH.US,D,20170123,000000,15.94,16.08,15.63,15.77,194891,0
+AMPH.US,D,20170124,000000,15.79,15.89,15.5,15.65,292730,0
+AMPH.US,D,20170125,000000,15.82,16.185,15.82,15.92,201255,0
+AMPH.US,D,20170126,000000,15.88,16,15.51,15.53,224807,0
+AMPH.US,D,20170127,000000,15.52,15.67,15.3,15.58,248435,0
+AMPH.US,D,20170130,000000,15.54,15.755,15.05,15.21,172957,0
+AMPH.US,D,20170131,000000,15.1,15.8,15.03,15.75,226485,0
+AMPH.US,D,20170201,000000,15.84,16.05,15.65,16.02,398895,0
+AMPH.US,D,20170202,000000,15.89,16.16,15.76,15.84,237996,0
+AMPH.US,D,20170203,000000,15.99,16.2,15.8,16.12,239671,0
+AMPH.US,D,20170206,000000,17.52,17.52,15.92,16,225224,0
+AMPH.US,D,20170207,000000,16.08,16.16,15.76,15.81,335094,0
+AMPH.US,D,20170208,000000,15.82,16.76,15.68,16.62,377526,0
+AMPH.US,D,20170209,000000,16.63,16.95,16.57,16.66,275366,0
+AMPH.US,D,20170210,000000,16.65,16.93,16.61,16.73,219141,0
+AMPH.US,D,20170213,000000,16.81,17.23,16.73,17.2,309886,0
+AMPH.US,D,20170214,000000,17.16,17.55,17.105,17.51,235283,0
+AMPH.US,D,20170215,000000,17.47,18.09,17.45,18,282465,0
+AMPH.US,D,20170216,000000,18,18.13,17.33,18,385828,0
+AMPH.US,D,20170217,000000,18.2,18.5,17.88,18.4,444578,0
+AMPH.US,D,20170221,000000,16.48,16.71,14.09,14.2,1608928,0
+AMPH.US,D,20170222,000000,14.21,14.4,14,14.12,464726,0
+AMPH.US,D,20170223,000000,14.12,14.89,14.09,14.81,330337,0
+AMPH.US,D,20170224,000000,14.66,15.29,14.66,15.19,369886,0
+AMPH.US,D,20170227,000000,15.2,15.77,15.11,15.72,300173,0
+AMPH.US,D,20170228,000000,15.72,15.74,15.26,15.47,379784,0
+AMPH.US,D,20170301,000000,15.67,15.7,15.446,15.53,260928,0
+AMPH.US,D,20170302,000000,15.5,15.82,15.13,15.14,345523,0
+AMPH.US,D,20170303,000000,15.14,15.54,14.99,15.03,307892,0
+AMPH.US,D,20170306,000000,15.04,15.13,14.82,14.865,271256,0
+AMPH.US,D,20170307,000000,14.77,15.12,14.65,14.98,219499,0
+AMPH.US,D,20170308,000000,15.06,15.195,14.73,14.83,278858,0
+AMPH.US,D,20170309,000000,14.86,15.04,14.6,14.64,244704,0
+AMPH.US,D,20170310,000000,14.72,14.97,14.46,14.61,153305,0
+AMPH.US,D,20170313,000000,14.625,14.87,14.36,14.74,285323,0
+AMPH.US,D,20170314,000000,13.96,13.96,12.05,12.2,1640734,0
+AMPH.US,D,20170315,000000,12.2,13.51,12.1,13.43,1008040,0
+AMPH.US,D,20170316,000000,13.42,13.64,13.12,13.35,529975,0
+AMPH.US,D,20170317,000000,13.31,13.935,13.24,13.75,733078,0
+AMPH.US,D,20170320,000000,13.7,14.33,13.67,14.27,277668,0
+AMPH.US,D,20170321,000000,14.31,14.32,13.51,13.51,349764,0
+AMPH.US,D,20170322,000000,13.58,13.83,13.37,13.6,247951,0
+AMPH.US,D,20170323,000000,13.6,14,13.42,13.71,244292,0
+AMPH.US,D,20170324,000000,13.71,13.98,13.54,13.76,218735,0
+AMPH.US,D,20170327,000000,13.59,14.32,13.5524,14.27,252436,0
+AMPH.US,D,20170328,000000,14.18,14.81,14.04,14.63,353124,0
+AMPH.US,D,20170329,000000,14.65,14.81,14.49,14.69,427913,0
+AMPH.US,D,20170330,000000,14.71,14.89,14.58,14.73,542257,0
+AMPH.US,D,20170331,000000,14.75,14.82,14.31,14.51,251735,0
+AMPH.US,D,20170403,000000,14.53,14.57,14.11,14.17,296461,0
+AMPH.US,D,20170404,000000,14.1,14.42,14.07,14.3,276943,0
+AMPH.US,D,20170405,000000,14.32,14.45,14.01,14.2,365921,0
+AMPH.US,D,20170406,000000,14.25,14.52,14.06,14.37,248326,0
+AMPH.US,D,20170407,000000,14.33,14.67,14.135,14.615,387166,0
+AMPH.US,D,20170410,000000,14.67,14.9,14.35,14.56,218242,0
+AMPH.US,D,20170411,000000,14.57,14.85,14.52,14.66,200035,0
+AMPH.US,D,20170412,000000,14.63,14.83,14.45,14.76,168614,0
+AMPH.US,D,20170413,000000,14.7,14.95,14.55,14.8,230683,0
+AMPH.US,D,20170417,000000,14.82,14.97,14.6603,14.88,161931,0
+AMPH.US,D,20170418,000000,14.75,14.75,14.27,14.54,206987,0
+AMPH.US,D,20170419,000000,14.5,14.9199,14.48,14.51,153230,0
+AMPH.US,D,20170420,000000,14.56,14.77,14.45,14.65,206809,0
+AMPH.US,D,20170421,000000,14.66,14.75,14.41,14.74,230946,0
+AMPH.US,D,20170424,000000,14.89,15.06,14.7,14.87,509874,0
+AMPH.US,D,20170425,000000,14.99,15.19,14.9,15,172024,0
+AMPH.US,D,20170426,000000,15.04,15.37,14.94,15.31,263401,0
+AMPH.US,D,20170427,000000,15.32,15.47,15.11,15.16,164986,0
+AMPH.US,D,20170428,000000,15.2,15.3,15.01,15.1,154615,0
+AMPH.US,D,20170501,000000,15.12,15.36,14.98,15.21,169221,0
+AMPH.US,D,20170502,000000,15.25,15.61,15.12,15.35,237017,0
+AMPH.US,D,20170503,000000,15.3,15.32,14.6653,14.92,269779,0
+AMPH.US,D,20170504,000000,14.96,15.15,14.8,15.14,127177,0
+AMPH.US,D,20170505,000000,15.2,15.22,14.8,15,195106,0
+AMPH.US,D,20170508,000000,14.95,15.18,14.8,14.94,310975,0
+AMPH.US,D,20170509,000000,14.04,14.98,13.15,14.73,537095,0
+AMPH.US,D,20170510,000000,14.76,15.13,14.71,15.11,328831,0
+AMPH.US,D,20170511,000000,15.08,15.93,15.04,15.87,504684,0
+AMPH.US,D,20170512,000000,15.86,16.48,15.76,16.22,388562,0
+AMPH.US,D,20170515,000000,16.13,16.33,15.76,15.8,351884,0
+AMPH.US,D,20170516,000000,15.8,15.99,15.72,15.79,317673,0
+AMPH.US,D,20170517,000000,15.62,15.83,15.31,15.33,217957,0
+AMPH.US,D,20170518,000000,15.27,15.63,15.12,15.55,220842,0
+AMPH.US,D,20170519,000000,15.58,15.98,15.31,15.45,194453,0
+AMPH.US,D,20170522,000000,15.48,15.71,15.3906,15.54,160602,0
+AMPH.US,D,20170523,000000,15.59,15.69,15.37,15.56,173956,0
+AMPH.US,D,20170524,000000,15.57,15.75,15.41,15.5,248515,0
+AMPH.US,D,20170525,000000,15.5,15.71,15.37,15.47,273126,0
+AMPH.US,D,20170526,000000,15.67,17.36,15.66,16.97,1459361,0
+AMPH.US,D,20170530,000000,16.9,17.84,16.76,17.07,700970,0
+AMPH.US,D,20170531,000000,17.05,17.41,16.95,17.07,1842443,0
+AMPH.US,D,20170601,000000,16.98,17.37,16.77,17.09,386512,0
+AMPH.US,D,20170602,000000,17.2,17.35,16.92,17.14,298186,0
+AMPH.US,D,20170605,000000,17.16,17.16,16.61,17.06,207361,0
+AMPH.US,D,20170606,000000,17.02,17.14,16.765,16.92,242367,0
+AMPH.US,D,20170607,000000,16.95,17.34,16.78,16.95,182011,0
+AMPH.US,D,20170608,000000,17.02,17.29,16.83,17.11,261224,0
+AMPH.US,D,20170609,000000,17.06,17.24,16.74,16.84,240607,0
+AMPH.US,D,20170612,000000,16.76,17,16.38,16.6,311913,0
+AMPH.US,D,20170613,000000,16.68,16.68,16.03,16.49,489182,0
+AMPH.US,D,20170614,000000,16.52,16.615,16.17,16.22,350848,0
+AMPH.US,D,20170615,000000,16.07,16.33,15.84,16.18,275861,0
+AMPH.US,D,20170616,000000,16.5,16.92,16.32,16.62,973528,0
+AMPH.US,D,20170619,000000,16.75,17,16.545,16.93,360679,0
+AMPH.US,D,20170620,000000,16.88,17.75,16.8,17.14,440805,0
+AMPH.US,D,20170621,000000,17.19,17.76,17.19,17.48,278496,0
+AMPH.US,D,20170622,000000,17.48,17.88,17.48,17.65,406718,0
+AMPH.US,D,20170623,000000,17.6,17.82,17.41,17.79,237364,0
+AMPH.US,D,20170626,000000,17.87,17.89,17.56,17.74,147378,0
+AMPH.US,D,20170627,000000,17.7,17.7,17.23,17.26,177154,0
+AMPH.US,D,20170628,000000,17.38,17.68,17.25,17.68,289062,0
+AMPH.US,D,20170629,000000,17.65,17.7,17.49,17.6,241575,0
+AMPH.US,D,20170630,000000,17.6,17.95,17.52,17.86,255908,0
+AMPH.US,D,20170703,000000,17.85,18.16,17.77,17.93,136940,0
+AMPH.US,D,20170705,000000,17.93,18.1,17.78,17.95,175329,0
+AMPH.US,D,20170706,000000,17.84,18.04,16.83,17.91,190939,0
+AMPH.US,D,20170707,000000,17.9,18.14,17.79,18.1,212564,0
+AMPH.US,D,20170710,000000,18.1,18.1,17.52,17.62,175852,0
+AMPH.US,D,20170711,000000,17.64,18.09,17.64,17.86,152715,0
+AMPH.US,D,20170712,000000,18,18,17.81,17.85,208766,0
+AMPH.US,D,20170713,000000,17.9,17.9,17.45,17.84,130867,0
+AMPH.US,D,20170714,000000,17.85,18.04,17.71,17.82,144271,0
+AMPH.US,D,20170717,000000,17.81,18.09,17.685,17.95,160292,0
+AMPH.US,D,20170718,000000,17.89,17.98,17.7,17.87,96558,0
+AMPH.US,D,20170719,000000,17.95,18,17.541,17.74,179649,0
+AMPH.US,D,20170720,000000,17.76,18.1,17.76,17.93,126864,0
+AMPH.US,D,20170721,000000,18.09,18.67,17.89,18.45,576650,0
+AMPH.US,D,20170724,000000,18.48,18.48,17.52,17.75,174757,0
+AMPH.US,D,20170725,000000,17.8,17.97,17.5,17.71,152586,0
+AMPH.US,D,20170726,000000,17.72,17.85,17.55,17.62,128892,0
+AMPH.US,D,20170727,000000,17.72,17.86,17.11,17.29,210386,0
+AMPH.US,D,20170728,000000,17.2,17.66,17.2,17.56,118700,0
+AMPH.US,D,20170731,000000,17.55,17.57,17.26,17.28,132383,0
+AMPH.US,D,20170801,000000,17.31,17.31,16.56,16.67,419183,0
+AMPH.US,D,20170802,000000,16.73,16.87,15.91,16.06,237836,0
+AMPH.US,D,20170803,000000,16.1,16.12,15.36,15.72,368147,0
+AMPH.US,D,20170804,000000,15.77,16.09,15.565,15.98,157921,0
+AMPH.US,D,20170807,000000,15.99,16.22,15.83,15.94,171508,0
+AMPH.US,D,20170808,000000,16,16.21,15.59,15.64,206739,0
+AMPH.US,D,20170809,000000,15.65,16.13,15.53,15.54,253986,0
+AMPH.US,D,20170810,000000,15.94,15.94,15.12,15.27,369546,0
+AMPH.US,D,20170811,000000,15.22,15.38,14.69,14.89,246913,0
+AMPH.US,D,20170814,000000,14.97,14.98,14.61,14.76,171385,0
+AMPH.US,D,20170815,000000,14.73,14.975,14.601,14.8,148658,0
+AMPH.US,D,20170816,000000,14.87,14.99,14.8,14.89,119418,0
+AMPH.US,D,20170817,000000,14.87,15.03,14.71,14.73,160405,0
+AMPH.US,D,20170818,000000,14.67,15.34,14.53,15.22,271584,0
+AMPH.US,D,20170821,000000,15.15,15.175,14.81,15.07,169382,0
+AMPH.US,D,20170822,000000,15.01,15.55,14.985,15.49,318939,0
+AMPH.US,D,20170823,000000,15.36,15.53,15.25,15.44,135099,0
+AMPH.US,D,20170824,000000,15.44,15.67,15.42,15.42,119070,0
+AMPH.US,D,20170825,000000,15.6,15.77,15.45,15.55,169094,0
+AMPH.US,D,20170828,000000,15.69,15.73,15.44,15.68,166581,0
+AMPH.US,D,20170829,000000,15.58,15.84,15.38,15.73,248313,0
+AMPH.US,D,20170830,000000,15.75,15.75,15.47,15.48,113533,0
+AMPH.US,D,20170831,000000,15.55,16.1,15.55,16.01,167026,0
+AMPH.US,D,20170901,000000,15.98,16.0107,15.56,15.88,159810,0
+AMPH.US,D,20170905,000000,15.87,15.89,15.5334,15.73,187582,0
+AMPH.US,D,20170906,000000,15.78,15.95,15.55,15.65,141276,0
+AMPH.US,D,20170907,000000,15.67,15.69,15.4,15.54,119047,0
+AMPH.US,D,20170908,000000,15.54,15.91,15.5088,15.68,143186,0
+AMPH.US,D,20170911,000000,15.68,15.96,15.68,15.79,152710,0
+AMPH.US,D,20170912,000000,15.79,16.04,15.735,15.78,146836,0
+AMPH.US,D,20170913,000000,15.76,15.975,15.67,15.69,114951,0
+AMPH.US,D,20170914,000000,15.71,15.91,15.65,15.78,107827,0
+AMPH.US,D,20170915,000000,15.82,15.87,15.68,15.73,303542,0
+AMPH.US,D,20170918,000000,15.74,16,15.72,15.78,106229,0
+AMPH.US,D,20170919,000000,15.84,15.89,15.46,15.66,150228,0
+AMPH.US,D,20170920,000000,15.69,15.79,15.56,15.64,93324,0
+AMPH.US,D,20170921,000000,15.73,17,15.72,16.4,403793,0
+AMPH.US,D,20170922,000000,16.42,16.42,15.85,16.1,173949,0
+AMPH.US,D,20170925,000000,16.04,16.65,15.91,16.27,200805,0
+AMPH.US,D,20170926,000000,16.8,18,16.8,17.48,395257,0
+AMPH.US,D,20170927,000000,17.45,18,17.33,17.99,235049,0
+AMPH.US,D,20170928,000000,17.9,17.97,17.73,17.9,139385,0
+AMPH.US,D,20170929,000000,17.85,18.25,17.81,17.87,242873,0
+AMPH.US,D,20171002,000000,17.97,18.7,17.92,18.69,332787,0
+AMPH.US,D,20171003,000000,18.74,18.83,18.35,18.55,259616,0
+AMPH.US,D,20171004,000000,18.6,18.8,18.45,18.49,190327,0
+AMPH.US,D,20171005,000000,18.31,19.05,18.31,18.96,284854,0
+AMPH.US,D,20171006,000000,18.99,19.02,18.8,18.94,86049,0
+AMPH.US,D,20171009,000000,19,19,18.63,18.7,112206,0
+AMPH.US,D,20171010,000000,18.7,18.86,18.59,18.7,91230,0
+AMPH.US,D,20171011,000000,18.8,19.04,18.72,18.86,148946,0
+AMPH.US,D,20171012,000000,18.85,18.86,18.57,18.71,139253,0
+AMPH.US,D,20171013,000000,18.7,18.73,17.79,18.67,134854,0
+AMPH.US,D,20171016,000000,18.73,19.04,18.67,18.74,235770,0
+AMPH.US,D,20171017,000000,18.66,18.66,18.35,18.48,158146,0
+AMPH.US,D,20171018,000000,18.4,18.67,18.35,18.54,133982,0
+AMPH.US,D,20171019,000000,18.41,18.54,17.971,18.45,118304,0
+AMPH.US,D,20171020,000000,18.54,18.67,18.41,18.5,109969,0
+AMPH.US,D,20171023,000000,18.52,18.52,18.14,18.26,176474,0
+AMPH.US,D,20171024,000000,18.31,18.45,17.87,18.25,162198,0
+AMPH.US,D,20171025,000000,18.26,18.41,18.02,18.18,197029,0
+AMPH.US,D,20171026,000000,18.2,18.65,18.19,18.41,212324,0
+AMPH.US,D,20171027,000000,18.46,18.5,18.24,18.41,126448,0
+AMPH.US,D,20171030,000000,18.36,18.52,17.88,18.15,142204,0
+AMPH.US,D,20171031,000000,18.22,18.435,17.98,18.07,205582,0
+AMPH.US,D,20171101,000000,18.18,18.54,18.02,18.43,178700,0
+AMPH.US,D,20171102,000000,18.49,18.54,18.24,18.52,150224,0
+AMPH.US,D,20171103,000000,18.49,19.13,18.485,19.12,323512,0
+AMPH.US,D,20171106,000000,19.15,19.15,17.95,17.97,293594,0
+AMPH.US,D,20171107,000000,17.98,18.16,17.79,17.88,175908,0
+AMPH.US,D,20171108,000000,17.76,18.3,17.52,17.82,267092,0
+AMPH.US,D,20171109,000000,17,19.15,17,18.81,387689,0
+AMPH.US,D,20171110,000000,18.73,19.22,18.46,18.55,305759,0
+AMPH.US,D,20171113,000000,18.55,18.55,17.77,17.86,229421,0
+AMPH.US,D,20171114,000000,17.86,18.07,17.53,17.76,225116,0
+AMPH.US,D,20171115,000000,17.71,18.01,17.36,17.86,196979,0
+AMPH.US,D,20171116,000000,17.92,18.17,17.83,18.15,141981,0
+AMPH.US,D,20171117,000000,18.04,18.48,18.04,18.38,115080,0
+AMPH.US,D,20171120,000000,18.2,18.47,18.01,18.33,139052,0
+AMPH.US,D,20171121,000000,18.37,19.02,18.36,18.88,220001,0
+AMPH.US,D,20171122,000000,18.89,19.14,18.8,18.9,206389,0
+AMPH.US,D,20171124,000000,18.86,18.86,18.1,18.3,194712,0
+AMPH.US,D,20171127,000000,18.32,18.6,17.85,18.01,262257,0
+AMPH.US,D,20171128,000000,18.03,18.43,17.9,18.19,490490,0
+AMPH.US,D,20171129,000000,18.26,19.2,18.26,19.08,663721,0
+AMPH.US,D,20171130,000000,19.2,19.6,19,19.59,736875,0
+AMPH.US,D,20171201,000000,19.6,19.75,18.68,19.18,257163,0
+AMPH.US,D,20171204,000000,19.29,19.555,18.89,18.89,150815,0
+AMPH.US,D,20171205,000000,18.88,19.11,18.56,18.68,155072,0
+AMPH.US,D,20171206,000000,18.63,18.68,18.2103,18.33,131398,0
+AMPH.US,D,20171207,000000,18.33,18.52,18.16,18.32,165852,0
+AMPH.US,D,20171208,000000,18.47,18.57,18.33,18.46,108118,0
+AMPH.US,D,20171211,000000,18.5,18.75,18.27,18.6,158158,0
+AMPH.US,D,20171212,000000,18.64,19.35,18.58,19.26,262921,0
+AMPH.US,D,20171213,000000,19.25,19.5,19.01,19.21,161700,0
+AMPH.US,D,20171214,000000,19.22,19.42,18.63,18.73,164067,0
+AMPH.US,D,20171215,000000,18.74,19.31,18.74,19.3,663866,0
+AMPH.US,D,20171218,000000,19.4,19.61,19.16,19.52,209099,0
+AMPH.US,D,20171219,000000,19.59,19.68,19.15,19.19,184638,0
+AMPH.US,D,20171220,000000,19.09,19.6,19.09,19.31,214842,0
+AMPH.US,D,20171221,000000,19.18,19.68,19.18,19.48,191946,0
+AMPH.US,D,20171222,000000,19.5,19.75,19.27,19.37,153235,0
+AMPH.US,D,20171226,000000,19.34,19.8,19.2601,19.64,159394,0
+AMPH.US,D,20171227,000000,19.64,19.95,19.591,19.75,234104,0
+AMPH.US,D,20171228,000000,19.77,19.95,19.66,19.74,147932,0
+AMPH.US,D,20171229,000000,19.76,19.9,19.23,19.24,250930,0
+AMPH.US,D,20180102,000000,19.3,19.48,19.011,19.17,263019,0
+AMPH.US,D,20180103,000000,19.17,19.55,18.64,18.77,290659,0
+AMPH.US,D,20180104,000000,18.9,18.96,18.22,18.28,167692,0
+AMPH.US,D,20180105,000000,18.36,18.48,17.94,18.06,161688,0
+AMPH.US,D,20180108,000000,18.06,18.23,17.75,18.03,200486,0
+AMPH.US,D,20180109,000000,18.06,18.24,17.9,17.92,125510,0
+AMPH.US,D,20180110,000000,17.83,17.96,17.6,17.82,169281,0
+AMPH.US,D,20180111,000000,17.82,18.19,17.77,18.16,133489,0
+AMPH.US,D,20180112,000000,18.14,18.81,18.14,18.56,170652,0
+AMPH.US,D,20180116,000000,18.53,18.88,18.52,18.78,204553,0
+AMPH.US,D,20180117,000000,18.89,19.47,18.8,19.45,231749,0
+AMPH.US,D,20180118,000000,19.33,19.5,19,19.46,178604,0
+AMPH.US,D,20180119,000000,19.41,19.48,19.2,19.37,111964,0
+AMPH.US,D,20180122,000000,19.41,19.6,19.21,19.37,113609,0
+AMPH.US,D,20180123,000000,19.4,19.59,19.26,19.39,76207,0
+AMPH.US,D,20180124,000000,19.4,19.58,19.17,19.32,122600,0
+AMPH.US,D,20180125,000000,19.39,19.44,19.14,19.4,88811,0
+AMPH.US,D,20180126,000000,19.49,19.84,19.23,19.58,159870,0
+AMPH.US,D,20180129,000000,19.52,19.7919,19.45,19.59,140599,0
+AMPH.US,D,20180130,000000,19.42,19.4368,18.92,18.92,240930,0
+AMPH.US,D,20180131,000000,19.15,19.18,18.58,18.64,182918,0
+AMPH.US,D,20180201,000000,18.62,18.97,18.34,18.94,149263,0
+AMPH.US,D,20180202,000000,18.79,18.88,18.35,18.37,134036,0
+AMPH.US,D,20180205,000000,18.18,18.415,17.21,17.23,233871,0
+AMPH.US,D,20180206,000000,16.87,17.66,16.76,17.54,293034,0
+AMPH.US,D,20180207,000000,17.52,18.05,17.2,17.94,150168,0
+AMPH.US,D,20180208,000000,17.95,18.35,17.65,17.85,163624,0
+AMPH.US,D,20180209,000000,18.03,18.53,17.74,18.4,269071,0
+AMPH.US,D,20180212,000000,18.51,18.75,18.34,18.49,197037,0
+AMPH.US,D,20180213,000000,18.45,18.6,18.11,18.41,129168,0
+AMPH.US,D,20180214,000000,18.21,18.8,18.075,18.76,143379,0
+AMPH.US,D,20180215,000000,18.91,19.08,18.81,19.01,130480,0
+AMPH.US,D,20180216,000000,18.99,19.16,18.7,18.76,111197,0
+AMPH.US,D,20180220,000000,18.65,18.87,18.4,18.42,131973,0
+AMPH.US,D,20180221,000000,18.49,19.29,18.49,18.73,171778,0
+AMPH.US,D,20180222,000000,18.81,19.11,18.59,18.84,149768,0
+AMPH.US,D,20180223,000000,19,19.23,18.78,19.2,184651,0
+AMPH.US,D,20180226,000000,19.18,19.36,18.94,19.18,179267,0
+AMPH.US,D,20180227,000000,19.17,19.3,18.97,19.04,214775,0
+AMPH.US,D,20180228,000000,19.1,19.1,18.35,18.36,187318,0
+AMPH.US,D,20180301,000000,18.35,18.52,18.01,18.06,249868,0
+AMPH.US,D,20180302,000000,17.96,18.49,17.96,18.34,182853,0
+AMPH.US,D,20180305,000000,18.26,18.555,17.91,18.13,255990,0
+AMPH.US,D,20180306,000000,18.19,18.19,17.685,17.93,177114,0
+AMPH.US,D,20180307,000000,17.74,18.49,17.74,18.3,190610,0
+AMPH.US,D,20180308,000000,18.29,18.81,18.29,18.8,168116,0
+AMPH.US,D,20180309,000000,18.96,19.39,18.77,19.14,300314,0
+AMPH.US,D,20180312,000000,19.14,19.59,19.08,19.58,222059,0
+AMPH.US,D,20180313,000000,19.72,20.45,19.58,20.35,1133524,0
+AMPH.US,D,20180314,000000,20.28,20.45,19.81,20.24,349615,0
+AMPH.US,D,20180315,000000,20.27,20.35,19.76,19.79,298490,0
+AMPH.US,D,20180316,000000,19.83,20,19.81,19.91,393416,0
+AMPH.US,D,20180319,000000,19.05,19.62,19.05,19.57,321267,0
+AMPH.US,D,20180320,000000,19.6,20.01,19.078,19.44,162368,0
+AMPH.US,D,20180321,000000,19.4,19.67,19.15,19.51,113746,0
+AMPH.US,D,20180322,000000,19.3,19.55,19.1,19.12,196236,0
+AMPH.US,D,20180323,000000,19.12,19.17,18.59,18.61,229457,0
+AMPH.US,D,20180326,000000,18.84,18.88,18.29,18.61,213805,0
+AMPH.US,D,20180327,000000,18.65,18.95,18.4,18.47,190946,0
+AMPH.US,D,20180328,000000,18.46,18.86,18.35,18.47,215566,0
+AMPH.US,D,20180329,000000,18.55,18.92,18.36,18.75,156508,0
+AMPH.US,D,20180402,000000,18.65,18.86,18.11,18.24,223246,0
+AMPH.US,D,20180403,000000,18.34,18.73,18.28,18.64,165386,0
+AMPH.US,D,20180404,000000,18.36,19.08,18.36,19.02,193210,0
+AMPH.US,D,20180405,000000,19.13,19.44,18.95,19.14,147975,0
+AMPH.US,D,20180406,000000,19.11,19.3,18.86,19.01,157709,0
+AMPH.US,D,20180409,000000,19.16,19.3,18.84,18.88,113964,0
+AMPH.US,D,20180410,000000,19.05,19.26,18.91,19.25,124333,0
+AMPH.US,D,20180411,000000,19.21,19.44,19.21,19.21,115919,0
+AMPH.US,D,20180412,000000,19.21,19.285,19.05,19.05,91502,0
+AMPH.US,D,20180413,000000,19.1,19.1,18.54,18.96,83252,0
+AMPH.US,D,20180416,000000,19.07,19.2,18.8548,19.18,74488,0
+AMPH.US,D,20180417,000000,19.27,19.68,19.0302,19.6,177257,0
+AMPH.US,D,20180418,000000,19.67,19.94,19.52,19.56,119833,0
+AMPH.US,D,20180419,000000,19.51,19.72,19.45,19.48,57276,0
+AMPH.US,D,20180420,000000,19.43,19.61,19.25,19.31,69643,0
+AMPH.US,D,20180423,000000,19.39,19.46,19.13,19.33,81265,0
+AMPH.US,D,20180424,000000,19.43,19.6,19.07,19.25,70046,0
+AMPH.US,D,20180425,000000,19.26,19.37,19,19.28,66622,0
+AMPH.US,D,20180426,000000,19.29,19.39,19.17,19.21,48913,0
+AMPH.US,D,20180427,000000,19.22,19.3,19.1,19.25,66278,0
+AMPH.US,D,20180430,000000,19.28,19.42,19.09,19.09,74359,0
+AMPH.US,D,20180501,000000,19.07,19.17,18.71,19.13,78974,0
+AMPH.US,D,20180502,000000,19.1,19.27,18.92,18.97,104557,0
+AMPH.US,D,20180503,000000,18.92,18.92,18.39,18.5,136573,0
+AMPH.US,D,20180504,000000,18.48,18.91,18.465,18.77,102313,0
+AMPH.US,D,20180507,000000,18.92,19.09,18.78,18.98,82414,0
+AMPH.US,D,20180508,000000,18.93,19.25,18.85,19.21,79605,0
+AMPH.US,D,20180509,000000,19.21,19.45,18.99,19.43,137520,0
+AMPH.US,D,20180510,000000,18.5,18.5,14.4,14.63,1181640,0
+AMPH.US,D,20180511,000000,14.91,15.85,14.75,14.91,429374,0
+AMPH.US,D,20180514,000000,15.06,16.55,15.01,16.12,389924,0
+AMPH.US,D,20180515,000000,16.5,16.51,15.53,15.57,333456,0
+AMPH.US,D,20180516,000000,15.56,16.14,15.54,16,356171,0
+AMPH.US,D,20180517,000000,15.91,16.33,15.91,16.22,205313,0
+AMPH.US,D,20180518,000000,16.64,16.81,16.32,16.63,265117,0
+AMPH.US,D,20180521,000000,16.7,16.7,16.285,16.57,137551,0
+AMPH.US,D,20180522,000000,16.57,16.92,16.57,16.64,136689,0
+AMPH.US,D,20180523,000000,16.54,16.93,16.47,16.59,125458,0
+AMPH.US,D,20180524,000000,16.58,16.9,16.51,16.56,202448,0
+AMPH.US,D,20180525,000000,16.34,16.59,15.98,16,458130,0
+AMPH.US,D,20180529,000000,16,16.16,15.78,16.1,436708,0
+AMPH.US,D,20180530,000000,16.15,16.4,15.82,15.91,1273688,0
+AMPH.US,D,20180531,000000,15.93,16.16,15.65,15.8,324664,0
+AMPH.US,D,20180601,000000,15.89,16.27,15.89,16.12,193994,0
+AMPH.US,D,20180604,000000,16.18,16.6,16.04,16.52,285201,0
+AMPH.US,D,20180605,000000,16.5,16.86,16.46,16.65,171125,0
+AMPH.US,D,20180606,000000,16.68,17.15,16.54,16.79,251902,0
+AMPH.US,D,20180607,000000,16.82,16.91,16.64,16.69,109595,0
+AMPH.US,D,20180608,000000,16.72,17.04,16.63,16.67,169196,0
+AMPH.US,D,20180611,000000,16.65,16.84,16.39,16.59,198121,0
+AMPH.US,D,20180612,000000,16.59,16.94,16.5,16.68,149137,0
+AMPH.US,D,20180613,000000,16.7,16.94,16.65,16.77,135590,0
+AMPH.US,D,20180614,000000,16.8,17.01,16.7001,16.96,173122,0
+AMPH.US,D,20180615,000000,16.92,17.04,16.82,16.88,293190,0
+AMPH.US,D,20180618,000000,16.83,16.95,16.635,16.84,152787,0
+AMPH.US,D,20180619,000000,16.73,17.22,16.73,16.96,234349,0
+AMPH.US,D,20180620,000000,16.98,17.06,16.48,16.5,319796,0
+AMPH.US,D,20180621,000000,16.54,16.57,16.06,16.1,236633,0
+AMPH.US,D,20180622,000000,16.15,16.16,15.76,15.77,995805,0
+AMPH.US,D,20180625,000000,15.83,15.86,15.47,15.55,238426,0
+AMPH.US,D,20180626,000000,15.56,15.98,15.5,15.87,150796,0
+AMPH.US,D,20180627,000000,15.82,16.01,15.54,15.55,170928,0
+AMPH.US,D,20180628,000000,15.54,15.68,15.37,15.5,107022,0
+AMPH.US,D,20180629,000000,15.54,15.7,15.17,15.26,249861,0
+AMPH.US,D,20180702,000000,15.13,15.44,15.0407,15.39,326144,0
+AMPH.US,D,20180703,000000,15.41,15.97,15.41,15.76,164029,0
+AMPH.US,D,20180705,000000,15.81,16.41,15.37,16.34,184384,0
+AMPH.US,D,20180706,000000,16.32,16.57,16.3,16.35,102607,0
+AMPH.US,D,20180709,000000,16.7,16.95,16.06,16.8,158910,0
+AMPH.US,D,20180710,000000,16.79,16.99,16.69,16.91,166377,0
+AMPH.US,D,20180711,000000,16.85,17,16.56,16.68,160119,0
+AMPH.US,D,20180712,000000,16.73,16.815,16.49,16.67,190444,0
+AMPH.US,D,20180713,000000,16.64,16.77,16.51,16.53,228957,0
+AMPH.US,D,20180716,000000,16.5,16.5,16.07,16.21,121025,0
+AMPH.US,D,20180717,000000,16.19,16.5895,16.19,16.42,85511,0
+AMPH.US,D,20180718,000000,16.43,16.64,16.21,16.37,98677,0
+AMPH.US,D,20180719,000000,16.3,16.74,16.26,16.64,161669,0
+AMPH.US,D,20180720,000000,16.72,16.95,16.57,16.9,144702,0
+AMPH.US,D,20180723,000000,16.83,17.22,16.83,17.13,138989,0
+AMPH.US,D,20180724,000000,17.19,17.27,16.89,17.17,142037,0
+AMPH.US,D,20180725,000000,17.15,17.29,16.98,17.2,139725,0
+AMPH.US,D,20180726,000000,17.2,17.58,17.1,17.43,133562,0
+AMPH.US,D,20180727,000000,17.4,17.42,17.05,17.19,121256,0
+AMPH.US,D,20180730,000000,17.18,17.48,17.12,17.13,77541,0
+AMPH.US,D,20180731,000000,17.17,17.54,17.16,17.45,138967,0
+AMPH.US,D,20180801,000000,17.45,17.49,17.1,17.22,120958,0
+AMPH.US,D,20180802,000000,17.17,17.33,17.1,17.27,78579,0
+AMPH.US,D,20180803,000000,17.28,17.42,17.21,17.4,98726,0
+AMPH.US,D,20180806,000000,17.35,17.71,17.3,17.63,125265,0
+AMPH.US,D,20180807,000000,17.66,17.99,17.66,17.8,130195,0
+AMPH.US,D,20180808,000000,17.76,18.03,17.69,17.97,97576,0
+AMPH.US,D,20180809,000000,17.05,17.89,16.1797,17.18,341954,0
+AMPH.US,D,20180810,000000,17.11,17.5,17.07,17.32,147896,0
+AMPH.US,D,20180813,000000,17.37,17.83,17.31,17.63,159522,0
+AMPH.US,D,20180814,000000,17.61,17.92,17.51,17.68,105562,0
+AMPH.US,D,20180815,000000,17.69,17.77,17.25,17.5,129179,0
+AMPH.US,D,20180816,000000,17.53,18.06,17.45,18.04,175680,0
+AMPH.US,D,20180817,000000,17.98,18.02,17.75,17.82,116001,0
+AMPH.US,D,20180820,000000,17.81,18.05,17.74,17.96,139677,0
+AMPH.US,D,20180821,000000,17.97,18.25,17.91,18.22,195205,0
+AMPH.US,D,20180822,000000,18.23,18.66,18.22,18.37,178373,0
+AMPH.US,D,20180823,000000,18.35,18.39,18.05,18.12,112281,0
+AMPH.US,D,20180824,000000,18.15,18.29,17.87,18.02,93988,0
+AMPH.US,D,20180827,000000,18.12,18.13,17.96,18.03,100929,0
+AMPH.US,D,20180828,000000,18.02,18.12,17.95,18.09,100633,0
+AMPH.US,D,20180829,000000,18.12,18.31,18.09,18.27,72054,0
+AMPH.US,D,20180830,000000,18.19,18.47,18.19,18.39,84726,0
+AMPH.US,D,20180831,000000,18.37,19,18.34,18.98,299328,0
+AMPH.US,D,20180904,000000,18.91,19.33,18.75,19.28,244856,0
+AMPH.US,D,20180905,000000,19.29,19.5,19.15,19.35,231367,0
+AMPH.US,D,20180906,000000,19.26,19.43,18.98,19.24,182506,0
+AMPH.US,D,20180907,000000,19.19,19.39,19.0394,19.27,164034,0
+AMPH.US,D,20180910,000000,19.25,19.35,19.16,19.19,108220,0
+AMPH.US,D,20180911,000000,19.2,19.32,19.01,19.06,161683,0
+AMPH.US,D,20180912,000000,19.05,19.1,18.3,18.49,164699,0
+AMPH.US,D,20180913,000000,18.56,18.675,18.28,18.48,143536,0
+AMPH.US,D,20180914,000000,18.48,18.93,18.45,18.89,159144,0
+AMPH.US,D,20180917,000000,18.9,18.9,18.24,18.35,142712,0
+AMPH.US,D,20180918,000000,18.36,18.72,18.2,18.58,143982,0
+AMPH.US,D,20180919,000000,18.56,18.76,18.43,18.7,123362,0
+AMPH.US,D,20180920,000000,18.75,19.07,18.75,19.06,123857,0
+AMPH.US,D,20180921,000000,19.1,19.18,18.84,19.18,586951,0
+AMPH.US,D,20180924,000000,19.12,19.39,18.88,19.38,104392,0
+AMPH.US,D,20180925,000000,19.4,19.425,19.22,19.24,69146,0
+AMPH.US,D,20180926,000000,19.29,19.41,18.91,19.24,238546,0
+AMPH.US,D,20180927,000000,19.23,19.375,19,19.13,120367,0
+AMPH.US,D,20180928,000000,19.07,19.3,19.07,19.24,169240,0
+AMPH.US,D,20181001,000000,19.26,19.66,19.14,19.26,247279,0
+AMPH.US,D,20181002,000000,19.25,19.3,18.97,19.07,152435,0
+AMPH.US,D,20181003,000000,19.12,19.48,19.01,19.25,164785,0
+AMPH.US,D,20181004,000000,19.21,19.39,18.94,19.09,102642,0
+AMPH.US,D,20181005,000000,19.05,19.06,18.6,18.77,135537,0
+AMPH.US,D,20181008,000000,18.73,19.045,18.685,18.85,81985,0
+AMPH.US,D,20181009,000000,18.81,19.2,18.78,19.02,128914,0
+AMPH.US,D,20181010,000000,19.02,19.24,18.68,18.7,128200,0
+AMPH.US,D,20181011,000000,18.6,18.71,18.12,18.15,131317,0
+AMPH.US,D,20181012,000000,18.33,18.5,18.01,18.06,132548,0
+AMPH.US,D,20181015,000000,18.12,18.4,18.01,18.18,78037,0
+AMPH.US,D,20181016,000000,18.27,18.67,18.11,18.63,110072,0
+AMPH.US,D,20181017,000000,18.58,18.955,18.45,18.87,84021,0
+AMPH.US,D,20181018,000000,18.86,18.955,18.67,18.73,80881,0
+AMPH.US,D,20181019,000000,18.74,18.95,18.44,18.53,119248,0
+AMPH.US,D,20181022,000000,18.54,18.6,18.04,18.24,120335,0
+AMPH.US,D,20181023,000000,18.01,18.42,17.76,18.23,141450,0
+AMPH.US,D,20181024,000000,18.22,18.47,17.71,17.72,113637,0
+AMPH.US,D,20181025,000000,17.71,18.17,17.71,17.97,107262,0
+AMPH.US,D,20181026,000000,17.84,18.38,17.73,18.29,114565,0
+AMPH.US,D,20181029,000000,18.49,18.69,17.94,18.08,100520,0
+AMPH.US,D,20181030,000000,18.07,18.38,17.896,18.26,89686,0
+AMPH.US,D,20181031,000000,18.39,18.43,17.92,17.95,117639,0
+AMPH.US,D,20181101,000000,18.02,18.5,17.93,18.44,144054,0
+AMPH.US,D,20181102,000000,18.64,18.92,18.48,18.77,149125,0
+AMPH.US,D,20181105,000000,18.78,18.96,18.6068,18.95,135640,0
+AMPH.US,D,20181106,000000,18.94,19.33,18.77,19.23,144189,0
+AMPH.US,D,20181107,000000,19.29,19.5,19.09,19.25,144278,0
+AMPH.US,D,20181108,000000,19.6,20.99,19.4888,20.71,842371,0
+AMPH.US,D,20181109,000000,20.8,21.65,20.4,21.59,735616,0
+AMPH.US,D,20181112,000000,21.16,21.29,20.04,21,242185,0
+AMPH.US,D,20181113,000000,21,21.52,20.81,21.21,267133,0
+AMPH.US,D,20181114,000000,21.19,21.2,20.11,20.13,224600,0
+AMPH.US,D,20181115,000000,20.09,21.07,19.88,20.92,200739,0
+AMPH.US,D,20181116,000000,20.76,21.6,20.387,20.67,510665,0
+AMPH.US,D,20181119,000000,20.57,20.61,19.82,20.51,195750,0
+AMPH.US,D,20181120,000000,20.27,20.62,19.99,20.07,164940,0
+AMPH.US,D,20181121,000000,20.08,20.3,19.93,20,98903,0
+AMPH.US,D,20181123,000000,19.84,20.44,19.84,20.15,62246,0
+AMPH.US,D,20181126,000000,20.2,20.36,19.54,19.61,167857,0
+AMPH.US,D,20181127,000000,19.51,19.78,19.22,19.65,156116,0
+AMPH.US,D,20181128,000000,19.8,20.57,19.69,20.53,193236,0
+AMPH.US,D,20181129,000000,20.39,20.69,20.09,20.36,133761,0
+AMPH.US,D,20181130,000000,20.93,21.75,20.73,21.72,663699,0
+AMPH.US,D,20181203,000000,21.79,22.52,21.75,22.51,746618,0
+AMPH.US,D,20181204,000000,22.37,22.74,21.38,21.47,1232143,0
+AMPH.US,D,20181206,000000,21.23,21.75,20.76,21.72,401829,0
+AMPH.US,D,20181207,000000,21.68,22.26,21.59,21.99,248433,0
+AMPH.US,D,20181210,000000,21.96,22.13,21.1068,22,282719,0
+AMPH.US,D,20181211,000000,22.27,22.27,21.05,21.25,294577,0
+AMPH.US,D,20181212,000000,21.47,21.56,20.93,21.11,184662,0
+AMPH.US,D,20181213,000000,21.2,21.3,20.83,20.9,151843,0
+AMPH.US,D,20181214,000000,20.67,20.98,20.22,20.32,175219,0
+AMPH.US,D,20181217,000000,20.28,20.47,19.9448,20.04,303099,0
+AMPH.US,D,20181218,000000,20,20.42,19.871,19.94,217166,0
+AMPH.US,D,20181219,000000,19.97,21.16,19.85,20.74,479531,0
+AMPH.US,D,20181220,000000,20.73,20.85,19.59,20.08,320710,0
+AMPH.US,D,20181221,000000,20.11,20.41,19.6,19.64,880561,0
+AMPH.US,D,20181224,000000,19.66,19.71,19.04,19.04,134937,0
+AMPH.US,D,20181226,000000,19.3,19.86,18.89,19.82,195643,0
+AMPH.US,D,20181227,000000,19.53,19.99,19.2,19.96,266706,0
+AMPH.US,D,20181228,000000,20.01,20.47,19.9,20.04,211889,0
+AMPH.US,D,20181231,000000,20.18,20.18,19.67,19.9,150404,0
+AMPH.US,D,20190102,000000,19.65,19.98,19.32,19.76,188068,0
+AMPH.US,D,20190103,000000,20,20,19.35,19.46,201944,0
+AMPH.US,D,20190104,000000,19.88,20.71,19.835,20.63,261329,0
+AMPH.US,D,20190107,000000,20.81,21.09,20.6,20.74,187691,0
+AMPH.US,D,20190108,000000,20.96,21.15,20.55,20.9,208796,0
+AMPH.US,D,20190109,000000,21,21.87,21,21.4,261678,0
+AMPH.US,D,20190110,000000,21.33,21.95,21.26,21.94,191954,0
+AMPH.US,D,20190111,000000,21.92,22.18,21.715,22.11,249226,0
+AMPH.US,D,20190114,000000,22.04,22.04,21.28,21.31,156270,0
+AMPH.US,D,20190115,000000,21.35,22,21.35,21.88,110880,0
+AMPH.US,D,20190116,000000,21.9,22.31,21.72,21.78,111662,0
+AMPH.US,D,20190117,000000,21.71,22.3399,21.71,22.08,171211,0
+AMPH.US,D,20190118,000000,22.13,22.21,21.79,21.94,105112,0
+AMPH.US,D,20190122,000000,21.76,22.5,21.76,22.39,232558,0
+AMPH.US,D,20190123,000000,22.48,22.98,21.93,22.6,288561,0
+AMPH.US,D,20190124,000000,22.6,22.6,21.96,22.02,94585,0
+AMPH.US,D,20190125,000000,22.14,22.46,21.83,22.4,107509,0
+AMPH.US,D,20190128,000000,22.29,22.29,21.78,21.88,106970,0
+AMPH.US,D,20190129,000000,21.91,22.19,21.84,22.08,62819,0
+AMPH.US,D,20190130,000000,22.11,22.35,22.01,22.24,89031,0
+AMPH.US,D,20190131,000000,22.2,22.89,22.19,22.76,171361,0
+AMPH.US,D,20190201,000000,22.72,22.85,22.39,22.5,100039,0
+AMPH.US,D,20190204,000000,22.56,22.79,22.26,22.79,142568,0
+AMPH.US,D,20190205,000000,22.86,23.4,22.86,23.15,164554,0
+AMPH.US,D,20190206,000000,23.13,23.38,22.84,22.96,99876,0
+AMPH.US,D,20190207,000000,22.9,23.07,22.65,22.87,73942,0
+AMPH.US,D,20190208,000000,22.66,23.1,22.66,22.96,117484,0
+AMPH.US,D,20190211,000000,23.08,23.35,22.8,23.35,114712,0
+AMPH.US,D,20190212,000000,23.38,23.87,23.21,23.86,263884,0
+AMPH.US,D,20190213,000000,23.8,23.91,23.68,23.83,71364,0
+AMPH.US,D,20190214,000000,23.86,24.19,23.83,23.85,170408,0
+AMPH.US,D,20190215,000000,23.86,24.47,23.65,24.38,197777,0
+AMPH.US,D,20190219,000000,24.4,24.49,24.04,24.31,104874,0
+AMPH.US,D,20190220,000000,24.29,24.63,24.11,24.61,244288,0
+AMPH.US,D,20190221,000000,24.57,24.62,24.08,24.19,104612,0
+AMPH.US,D,20190222,000000,23.93,24.29,23.76,24.14,159380,0
+AMPH.US,D,20190225,000000,24.14,24.255,23.8,23.9,163227,0
+AMPH.US,D,20190226,000000,23.78,24.32,23.73,24.18,390678,0
+AMPH.US,D,20190227,000000,24.14,24.59,23.96,24.51,160769,0
+AMPH.US,D,20190228,000000,24.38,24.9,24.38,24.85,263483,0
+AMPH.US,D,20190301,000000,24.95,25.34,24.6551,25.28,355724,0
+AMPH.US,D,20190304,000000,25.32,25.43,24.63,24.73,255634,0
+AMPH.US,D,20190305,000000,24.76,25.13,24.41,24.73,100534,0
+AMPH.US,D,20190306,000000,24.77,24.77,24.05,24.17,161053,0
+AMPH.US,D,20190307,000000,24.1,24.44,23.71,23.83,196875,0
+AMPH.US,D,20190308,000000,23.7,24,23.65,23.81,117942,0
+AMPH.US,D,20190311,000000,23.79,24.01,23.39,23.72,191684,0
+AMPH.US,D,20190312,000000,23.74,24.4,23.61,24.17,140475,0
+AMPH.US,D,20190313,000000,21.5,22.54,20.3501,20.68,1099235,0
+AMPH.US,D,20190314,000000,20.64,20.7,19.7,20.5,398432,0
+AMPH.US,D,20190315,000000,20.55,20.8,20.12,20.23,663688,0
+AMPH.US,D,20190318,000000,20.23,20.57,20.23,20.37,258315,0
+AMPH.US,D,20190319,000000,20.57,20.76,20.49,20.61,205957,0
+AMPH.US,D,20190320,000000,20.62,21.24,20.436,20.94,346272,0
+AMPH.US,D,20190321,000000,20.76,21.27,20.72,20.81,195506,0
+AMPH.US,D,20190322,000000,21,21,20.03,20.16,257065,0
+AMPH.US,D,20190325,000000,20.16,20.73,20.14,20.44,132951,0
+AMPH.US,D,20190326,000000,20.53,20.84,20.49,20.54,106454,0
+AMPH.US,D,20190327,000000,20.52,20.765,20.32,20.52,116943,0
+AMPH.US,D,20190328,000000,20.58,20.7,20.4,20.44,128052,0
+AMPH.US,D,20190329,000000,20.43,20.61,20.36,20.43,163974,0
+AMPH.US,D,20190401,000000,20.56,21.06,20.42,21.05,311833,0
+AMPH.US,D,20190402,000000,21.34,21.68,21.05,21.34,166129,0
+AMPH.US,D,20190403,000000,21.37,21.57,20.77,20.9,142104,0
+AMPH.US,D,20190404,000000,20.91,21.39,20.72,21.31,132670,0
+AMPH.US,D,20190405,000000,21.38,21.68,21.3,21.39,372132,0
+AMPH.US,D,20190408,000000,21.31,21.38,21.075,21.35,79576,0
+AMPH.US,D,20190409,000000,21.23,21.29,20.94,20.95,114977,0
+AMPH.US,D,20190410,000000,21.03,21.17,20.82,21.04,128159,0
+AMPH.US,D,20190411,000000,21.04,21.3,20.7221,20.97,86675,0
+AMPH.US,D,20190412,000000,20.95,21.22,20.64,20.72,99517,0
+AMPH.US,D,20190415,000000,20.71,20.83,20.52,20.8,87558,0
+AMPH.US,D,20190416,000000,20.89,20.98,20.49,20.58,90040,0
+AMPH.US,D,20190417,000000,20.65,20.65,19.62,19.92,228704,0
+AMPH.US,D,20190418,000000,19.8,20.27,19.795,20.16,105876,0
+AMPH.US,D,20190422,000000,20.08,20.475,20.08,20.45,155327,0
+AMPH.US,D,20190423,000000,20.49,20.99,20.48,20.8,102490,0
+AMPH.US,D,20190424,000000,20.79,21.05,20.6,20.81,75135,0
+AMPH.US,D,20190425,000000,20.81,21.44,20.72,21.34,100534,0
+AMPH.US,D,20190426,000000,21.35,21.71,21.06,21.59,121867,0
+AMPH.US,D,20190429,000000,21.65,21.84,21.5,21.77,99214,0
+AMPH.US,D,20190430,000000,21.86,21.86,21.22,21.59,137060,0
+AMPH.US,D,20190501,000000,21.58,22.04,21.43,21.65,334542,0
+AMPH.US,D,20190502,000000,21.59,21.925,21.48,21.92,88741,0
+AMPH.US,D,20190503,000000,21.92,22.38,21.92,22.35,141572,0
+AMPH.US,D,20190506,000000,22.11,23.06,22.11,22.96,197266,0
+AMPH.US,D,20190507,000000,22.81,22.81,22.13,22.29,153991,0
+AMPH.US,D,20190508,000000,22.36,22.77,22.07,22.51,126160,0
+AMPH.US,D,20190509,000000,22.43,22.85,22.11,22.63,134927,0
+AMPH.US,D,20190510,000000,22.64,22.92,22.105,22.41,188170,0
+AMPH.US,D,20190513,000000,22.03,22.14,20.77,20.88,235718,0
+AMPH.US,D,20190514,000000,20.92,21.17,20.57,21.01,127848,0
+AMPH.US,D,20190515,000000,20.84,21.29,20.78,21.21,92817,0
+AMPH.US,D,20190516,000000,21.47,22.785,21.47,22.28,248178,0
+AMPH.US,D,20190517,000000,22.21,22.37,21.91,21.92,115557,0
+AMPH.US,D,20190520,000000,21.92,21.92,21.28,21.32,125411,0
+AMPH.US,D,20190521,000000,21.4,21.66,21.13,21.47,89380,0
+AMPH.US,D,20190522,000000,21.47,21.61,21,21.17,89878,0
+AMPH.US,D,20190523,000000,21.01,21.24,20.62,20.9,144716,0
+AMPH.US,D,20190524,000000,21.11,21.34,20.8691,21.21,97742,0
+AMPH.US,D,20190528,000000,21.19,21.32,20.48,20.5,149319,0
+AMPH.US,D,20190529,000000,20.43,20.55,19.86,20.18,134743,0
+AMPH.US,D,20190530,000000,20.27,20.44,19.72,19.87,114410,0
+AMPH.US,D,20190531,000000,19.65,19.8032,18.95,19.25,405487,0
+AMPH.US,D,20190603,000000,19.3,19.51,18.61,18.92,308657,0
+AMPH.US,D,20190604,000000,18.99,19.74,18.6,19.65,910182,0
+AMPH.US,D,20190605,000000,19.8,19.86,19.34,19.71,253192,0
+AMPH.US,D,20190606,000000,19.73,20.2,19.71,20.11,249478,0
+AMPH.US,D,20190607,000000,20.05,20.21,19.89,20.11,318167,0
+AMPH.US,D,20190610,000000,20.12,20.29,20.05,20.17,141745,0
+AMPH.US,D,20190611,000000,20.25,20.35,19.49,19.55,141797,0
+AMPH.US,D,20190612,000000,19.44,20.07,19.44,20.03,140740,0
+AMPH.US,D,20190613,000000,20.08,20.14,19.72,20,129660,0
+AMPH.US,D,20190614,000000,19.97,20.05,19.75,19.82,99298,0
+AMPH.US,D,20190617,000000,19.94,20.65,19.9,20.27,173815,0
+AMPH.US,D,20190618,000000,20.4,21.1,20.4,20.56,100249,0
+AMPH.US,D,20190619,000000,20.6,20.84,20.5,20.82,84307,0
+AMPH.US,D,20190620,000000,20.98,21.3,20.74,20.81,85214,0
+AMPH.US,D,20190621,000000,20.7,20.755,20.3091,20.64,217948,0
+AMPH.US,D,20190624,000000,20.63,20.83,20.17,20.22,183265,0
+AMPH.US,D,20190625,000000,20.36,20.734,20.31,20.47,129282,0
+AMPH.US,D,20190626,000000,20.49,20.65,20.19,20.43,145678,0
+AMPH.US,D,20190627,000000,20.51,20.86,20.51,20.85,106798,0
+AMPH.US,D,20190628,000000,20.83,21.21,20.7663,21.11,1012177,0
+AMPH.US,D,20190701,000000,21.34,21.57,20.9,21.43,213453,0
+AMPH.US,D,20190702,000000,21.41,21.49,20.75,21.08,200955,0
+AMPH.US,D,20190703,000000,21.15,21.22,20.54,21.13,79839,0
+AMPH.US,D,20190705,000000,21.06,21.1,20.75,20.88,87656,0
+AMPH.US,D,20190708,000000,20.81,20.86,20.16,20.33,185783,0
+AMPH.US,D,20190709,000000,20.24,20.575,19.61,20.29,129828,0
+AMPH.US,D,20190710,000000,20.34,20.48,20.15,20.42,119772,0
+AMPH.US,D,20190711,000000,20.4,20.4,19.69,20.01,105470,0
+AMPH.US,D,20190712,000000,19.97,20.32,19.93,20.2,132432,0
+AMPH.US,D,20190715,000000,20.04,20.27,20,20.19,70646,0
+AMPH.US,D,20190716,000000,20.18,20.51,20.08,20.09,142254,0
+AMPH.US,D,20190717,000000,20.11,20.11,19.781,20.03,81337,0
+AMPH.US,D,20190718,000000,20,20.12,19.83,19.95,94873,0
+AMPH.US,D,20190719,000000,19.88,19.94,19.36,19.38,141646,0
+AMPH.US,D,20190722,000000,19.4,19.529,19.22,19.23,99206,0
+AMPH.US,D,20190723,000000,19.3,19.34,19,19.12,149139,0
+AMPH.US,D,20190724,000000,19.56,19.5709,18.66,19.56,252302,0
+AMPH.US,D,20190725,000000,19.63,19.89,19.07,19.81,199692,0
+AMPH.US,D,20190726,000000,19.84,19.91,19.48,19.72,160350,0
+AMPH.US,D,20190729,000000,19.91,19.95,19.62,19.91,112254,0
+AMPH.US,D,20190730,000000,19.88,20.42,19.705,20.32,209235,0
+AMPH.US,D,20190731,000000,20.36,20.608,20.06,20.15,212989,0
+AMPH.US,D,20190801,000000,20.12,20.43,19.78,20.07,178573,0
+AMPH.US,D,20190802,000000,19.99,20.105,19.495,19.87,140575,0
+AMPH.US,D,20190805,000000,19.53,20.24,19.09,19.36,146334,0
+AMPH.US,D,20190806,000000,19.51,19.71,19.18,19.57,134402,0
+AMPH.US,D,20190807,000000,19.22,19.85,19.095,19.69,135310,0
+AMPH.US,D,20190808,000000,20.98,21.17,19.72,21.07,294908,0
+AMPH.US,D,20190809,000000,20.83,21.09,20.39,20.64,212747,0
+AMPH.US,D,20190812,000000,20.5,20.66,20.065,20.64,224272,0
+AMPH.US,D,20190813,000000,20.6,21.19,20.6,20.85,170825,0
+AMPH.US,D,20190814,000000,20.68,20.92,20.35,20.85,274384,0
+AMPH.US,D,20190815,000000,20.95,21.18,20.63,20.9,223157,0
+AMPH.US,D,20190816,000000,20.756,21.52,20.756,21.38,295166,0
+AMPH.US,D,20190819,000000,21.51,22.2,21.45,22.11,282822,0
+AMPH.US,D,20190820,000000,21.91,22.29,21.91,22.19,303437,0
+AMPH.US,D,20190821,000000,22.32,22.63,22.21,22.62,210277,0
+AMPH.US,D,20190822,000000,22.68,22.68,22.19,22.56,191337,0
+AMPH.US,D,20190823,000000,22.56,22.68,22.1322,22.24,261303,0
+AMPH.US,D,20190826,000000,22.38,22.85,22.18,22.5,194250,0
+AMPH.US,D,20190827,000000,22.55,22.74,21.84,21.85,166615,0
+AMPH.US,D,20190828,000000,21.91,22,21.6,21.69,141459,0
+AMPH.US,D,20190829,000000,21.88,22.06,21.839,22,101287,0
+AMPH.US,D,20190830,000000,22.32,22.58,22.16,22.46,377532,0
+AMPH.US,D,20190903,000000,22.28,22.7,21.85,21.95,435130,0
+AMPH.US,D,20190904,000000,22.17,22.32,21.59,21.72,792043,0
+AMPH.US,D,20190905,000000,21.92,21.92,21.02,21.24,378004,0
+AMPH.US,D,20190906,000000,21.36,22.02,21.27,21.62,230044,0
+AMPH.US,D,20190909,000000,21.75,21.75,21.04,21.29,178992,0
+AMPH.US,D,20190910,000000,21.22,21.98,20.8,21.95,284552,0
+AMPH.US,D,20190911,000000,21.99,22.28,21.82,22.15,209783,0
+AMPH.US,D,20190912,000000,20.9,21.75,20.87,21.62,262509,0
+AMPH.US,D,20190913,000000,21.72,21.98,21.36,21.52,180988,0
+AMPH.US,D,20190916,000000,21.49,22.03,21.4544,21.81,248507,0
+AMPH.US,D,20190917,000000,21.81,22.01,21.58,21.74,176851,0
+AMPH.US,D,20190918,000000,21.75,21.76,21.1,21.22,192208,0
+AMPH.US,D,20190919,000000,21.23,21.45,20.96,20.97,180589,0
+AMPH.US,D,20190920,000000,21.01,21.21,20.567,20.73,733207,0
+AMPH.US,D,20190923,000000,20.65,20.87,20.35,20.43,212773,0
+AMPH.US,D,20190924,000000,20.53,20.63,20.185,20.225,202037,0
+AMPH.US,D,20190925,000000,20.27,20.655,20.025,20.4,338723,0
+AMPH.US,D,20190926,000000,20.41,20.6,19.93,20.06,161966,0
+AMPH.US,D,20190927,000000,20.18,20.46,19.98,20.22,149443,0
+AMPH.US,D,20190930,000000,20.34,20.45,19.81,19.83,231810,0
+AMPH.US,D,20191001,000000,19.87,20.18,19.6,19.65,169435,0
+AMPH.US,D,20191002,000000,19.6,19.625,19.205,19.23,177785,0
+AMPH.US,D,20191003,000000,19.21,19.7,19.02,19.615,146964,0
+AMPH.US,D,20191004,000000,19.64,19.91,19.34,19.79,111204,0
+AMPH.US,D,20191007,000000,19.74,20.07,19.7,19.92,167442,0
+AMPH.US,D,20191008,000000,19.99,20,19.59,19.75,122022,0
+AMPH.US,D,20191009,000000,19.87,19.9761,19.58,19.67,130257,0
+AMPH.US,D,20191010,000000,19.69,19.77,19.47,19.58,108005,0
+AMPH.US,D,20191011,000000,19.78,20.1,19.59,19.77,146540,0
+AMPH.US,D,20191014,000000,19.78,20.36,19.7,20.16,173783,0
+AMPH.US,D,20191015,000000,20.18,20.81,20.18,20.46,172901,0
+AMPH.US,D,20191016,000000,20.44,20.885,20.41,20.64,136248,0
+AMPH.US,D,20191017,000000,20.74,20.855,20.46,20.52,154893,0
+AMPH.US,D,20191018,000000,20.41,20.71,19.91,19.93,220525,0
+AMPH.US,D,20191021,000000,20.01,20.12,19.7,19.99,171694,0
+AMPH.US,D,20191022,000000,20.03,20.2,19.89,19.96,110412,0
+AMPH.US,D,20191023,000000,19.91,20.1,19.8,19.95,300753,0
+AMPH.US,D,20191024,000000,19.96,20,19.5,19.53,213327,0
+AMPH.US,D,20191025,000000,19.43,19.72,19.43,19.52,129092,0
+AMPH.US,D,20191028,000000,19.76,19.98,19.52,19.65,134600,0
+AMPH.US,D,20191029,000000,19.69,20.28,19.48,19.96,243709,0
+AMPH.US,D,20191030,000000,19.99,20.03,19.6,19.64,158763,0
+AMPH.US,D,20191031,000000,19.53,19.67,19.23,19.315,237588,0
+AMPH.US,D,20191101,000000,19.4,19.72,19.3,19.56,228795,0
+AMPH.US,D,20191104,000000,19.67,19.74,19.35,19.38,155923,0
+AMPH.US,D,20191105,000000,19.44,19.71,19.42,19.44,138949,0
+AMPH.US,D,20191106,000000,19.41,19.56,19.01,19.08,156815,0
+AMPH.US,D,20191107,000000,19.2,19.39,19.025,19.12,128848,0
+AMPH.US,D,20191108,000000,19.1,19.42,16.92,18.41,600785,0
+AMPH.US,D,20191111,000000,18.19,18.19,17.075,17.345,298563,0
+AMPH.US,D,20191112,000000,17.37,17.8,16.71,17.63,383814,0
+AMPH.US,D,20191113,000000,17.4,17.64,17.22,17.25,212911,0
+AMPH.US,D,20191114,000000,17.2,17.2,16.92,17.07,179577,0
+AMPH.US,D,20191115,000000,17.14,17.33,16.92,17.22,172870,0
+AMPH.US,D,20191118,000000,17.23,17.6,17.22,17.575,215859,0
+AMPH.US,D,20191119,000000,17.56,18.26,17.52,18.25,297635,0
+AMPH.US,D,20191120,000000,18.04,18.46,17.929,18.07,328313,0
+AMPH.US,D,20191121,000000,18.12,18.16,17.81,18.04,154649,0
+AMPH.US,D,20191122,000000,18.09,18.335,18,18.01,222606,0
+AMPH.US,D,20191125,000000,18.14,18.85,18.14,18.74,224427,0
+AMPH.US,D,20191126,000000,18.69,18.89,18.17,18.27,201238,0
+AMPH.US,D,20191127,000000,18.36,18.69,18.31,18.63,103615,0
+AMPH.US,D,20191129,000000,18.97,19.63,18.93,19.51,361683,0
+AMPH.US,D,20191202,000000,19.49,19.57,19.02,19.04,285940,0
+AMPH.US,D,20191203,000000,18.9,19.17,18.68,19.03,948296,0
+AMPH.US,D,20191204,000000,19.13,19.29,18.75,18.98,258068,0
+AMPH.US,D,20191205,000000,18.98,19.14,18.76,19.03,330285,0
+AMPH.US,D,20191206,000000,19.04,19.26,18.77,18.92,311346,0
+AMPH.US,D,20191209,000000,18.93,19.24,18.63,19.17,269008,0
+AMPH.US,D,20191210,000000,19.16,19.27,18.94,19.2,119750,0
+AMPH.US,D,20191211,000000,19.17,19.46,19.16,19.38,136427,0
+AMPH.US,D,20191212,000000,19.39,19.8,19.39,19.48,221368,0
+AMPH.US,D,20191213,000000,19.52,19.59,19.29,19.33,156797,0
+AMPH.US,D,20191216,000000,19.49,19.76,19.31,19.34,209843,0
+AMPH.US,D,20191217,000000,19.38,19.43,19.2,19.37,98895,0
+AMPH.US,D,20191218,000000,19.39,19.43,19.05,19.12,176826,0
+AMPH.US,D,20191219,000000,19.13,19.67,18.9435,19.62,150082,0
+AMPH.US,D,20191220,000000,19.68,19.785,19.47,19.62,1077754,0
+AMPH.US,D,20191223,000000,19.64,19.69,19.41,19.45,177987,0
+AMPH.US,D,20191224,000000,19.51,19.66,19.37,19.64,64678,0
+AMPH.US,D,20191226,000000,19.63,19.77,19.4,19.45,100330,0
+AMPH.US,D,20191227,000000,19.52,19.65,19.14,19.2,116807,0
+AMPH.US,D,20191230,000000,19.23,19.39,19.095,19.22,121169,0
+AMPH.US,D,20191231,000000,19.16,19.39,19.09,19.29,221595,0
+AMPH.US,D,20200102,000000,19.44,19.5,19.045,19.35,143671,0
+AMPH.US,D,20200103,000000,19.11,19.19,18.87,18.89,212500,0
+AMPH.US,D,20200106,000000,18.81,18.81,18.32,18.535,181706,0
+AMPH.US,D,20200107,000000,18.51,18.575,18.24,18.42,127654,0
+AMPH.US,D,20200108,000000,18.44,18.69,18.18,18.61,235976,0
+AMPH.US,D,20200109,000000,18.79,18.97,18.68,18.71,175350,0
+AMPH.US,D,20200110,000000,18.71,18.885,18.58,18.66,152207,0
+AMPH.US,D,20200113,000000,18.63,18.81,18.375,18.79,170508,0
+AMPH.US,D,20200114,000000,18.69,19.25,18.6516,19.07,305534,0
+AMPH.US,D,20200115,000000,19.07,20.18,19.07,20.03,279983,0
+AMPH.US,D,20200116,000000,19.9,20.4,19.9,20.08,164940,0
+AMPH.US,D,20200117,000000,20.24,20.24,19.9425,20.08,225915,0
+AMPH.US,D,20200121,000000,19.96,20.3,19.925,19.99,158114,0
+AMPH.US,D,20200122,000000,20.17,20.2,19.92,20,117425,0
+AMPH.US,D,20200123,000000,20.03,20.1,19.87,20.065,327883,0
+AMPH.US,D,20200124,000000,20.07,20.07,19.49,19.64,275597,0
+AMPH.US,D,20200127,000000,19.32,19.84,19.32,19.68,160305,0
+AMPH.US,D,20200128,000000,19.78,19.99,19.63,19.72,171374,0
+AMPH.US,D,20200129,000000,19.7,20.08,19.69,19.96,198764,0
+AMPH.US,D,20200130,000000,19.82,19.99,19.23,19.34,203395,0
+AMPH.US,D,20200131,000000,19.27,19.41,18.745,18.91,248442,0
+AMPH.US,D,20200203,000000,19.02,19.25,18.99,19.12,182059,0
+AMPH.US,D,20200204,000000,19.26,19.42,19.22,19.26,170838,0
+AMPH.US,D,20200205,000000,19.36,19.83,19.35,19.6,135940,0
+AMPH.US,D,20200206,000000,19.66,20,19.58,19.95,170614,0
+AMPH.US,D,20200207,000000,19.91,20.01,19.79,19.92,131042,0
+AMPH.US,D,20200210,000000,19.9,20.12,19.84,19.86,109285,0
+AMPH.US,D,20200211,000000,19.92,20.19,19.85,19.97,116545,0
+AMPH.US,D,20200212,000000,20.06,20.06,19.87,19.99,177232,0
+AMPH.US,D,20200213,000000,19.92,20.03,19.28,19.29,171409,0
+AMPH.US,D,20200214,000000,19.29,19.29,19.06,19.17,145181,0
+AMPH.US,D,20200218,000000,19.08,19.2,18.7,18.81,281105,0
+AMPH.US,D,20200219,000000,18.82,19.04,18.71,19.02,157994,0
+AMPH.US,D,20200220,000000,18.98,19.1,18.14,18.47,223209,0
+AMPH.US,D,20200221,000000,18.4,18.41,18.11,18.28,174509,0
+AMPH.US,D,20200224,000000,17.84,17.84,17.48,17.58,271077,0
+AMPH.US,D,20200225,000000,17.58,17.767,17.24,17.32,166155,0
+AMPH.US,D,20200226,000000,17.42,17.58,17.18,17.28,151979,0
+AMPH.US,D,20200227,000000,17.02,17.48,16.54,16.96,319763,0
+AMPH.US,D,20200228,000000,16.57,16.57,15.175,15.39,493027,0
+AMPH.US,D,20200302,000000,15.56,15.885,15.4001,15.85,321222,0
+AMPH.US,D,20200303,000000,15.77,16.28,15.36,15.73,674427,0
+AMPH.US,D,20200304,000000,15.94,16.39,15.54,16.35,254736,0
+AMPH.US,D,20200305,000000,16.11,16.33,15.59,15.71,313731,0
+AMPH.US,D,20200306,000000,15.31,15.395,14.89,15.33,408543,0
+AMPH.US,D,20200309,000000,14.79,15.28,14.52,14.56,302993,0
+AMPH.US,D,20200310,000000,14.86,15.39,14.64,15.39,307923,0
+AMPH.US,D,20200311,000000,15.04,15.41,14.91,15.3,264065,0
+AMPH.US,D,20200312,000000,14.5,14.68,13.75,13.87,291541,0
+AMPH.US,D,20200313,000000,13.76,14.73,13.09,14.19,679588,0
+AMPH.US,D,20200316,000000,13.09,13.98,12.9,13.03,388321,0
+AMPH.US,D,20200317,000000,13.17,14.55,12.9,14.5,459043,0
+AMPH.US,D,20200318,000000,13.68,14.54,12.77,12.78,295605,0
+AMPH.US,D,20200319,000000,12.76,13.5,12.325,13.35,379666,0
+AMPH.US,D,20200320,000000,13.45,14.21,12.6,12.66,370734,0
+AMPH.US,D,20200323,000000,12.83,13.54,12.66,13.19,254665,0
+AMPH.US,D,20200324,000000,13.72,13.98,13.37,13.68,272801,0
+AMPH.US,D,20200325,000000,13.62,13.71,13.04,13.1,296088,0
+AMPH.US,D,20200326,000000,13.07,14.43,13.07,14.38,319388,0
+AMPH.US,D,20200327,000000,13.86,14.43,13.51,14.06,280773,0
+AMPH.US,D,20200330,000000,14.18,15.34,14.08,15.12,278358,0
+AMPH.US,D,20200331,000000,15.06,15.32,14.46,14.84,222190,0
+AMPH.US,D,20200401,000000,14.32,14.72,14.06,14.25,234787,0
+AMPH.US,D,20200402,000000,14.13,15.3,14,14.77,202226,0
+AMPH.US,D,20200403,000000,14.64,14.96,14.22,14.78,220552,0
+AMPH.US,D,20200406,000000,15.18,15.78,14.825,15.61,278862,0
+AMPH.US,D,20200407,000000,15.88,16.13,14.77,14.91,260456,0
+AMPH.US,D,20200408,000000,14.98,15.95,14.84,15.88,217587,0
+AMPH.US,D,20200409,000000,16,16.54,15.745,16.47,251397,0
+AMPH.US,D,20200413,000000,16.37,16.4,15.99,16.33,210088,0
+AMPH.US,D,20200414,000000,16.56,16.58,15.9,16.42,221318,0
+AMPH.US,D,20200415,000000,16.08,16.45,15.5,16.19,270579,0
+AMPH.US,D,20200416,000000,16.28,16.46,15.5628,15.99,329523,0
+AMPH.US,D,20200417,000000,16.5,16.59,16.17,16.34,187891,0
+AMPH.US,D,20200420,000000,16.13,16.94,16.13,16.61,200983,0
+AMPH.US,D,20200421,000000,16.25,16.47,15.79,16.01,172200,0
+AMPH.US,D,20200422,000000,16.09,16.53,16.06,16.4,191467,0
+AMPH.US,D,20200423,000000,16.49,17,16.3,16.56,237592,0
+AMPH.US,D,20200424,000000,16.7,16.8,16.46,16.73,159627,0
+AMPH.US,D,20200427,000000,17.08,18.06,17.01,17.98,355864,0
+AMPH.US,D,20200428,000000,18.39,18.39,17.08,17.12,250490,0
+AMPH.US,D,20200429,000000,17.51,17.82,17.07,17.435,262274,0
+AMPH.US,D,20200430,000000,17.22,17.38,16.86,16.95,240438,0
+AMPH.US,D,20200501,000000,17.03,17.03,16.4,16.82,247627,0
+AMPH.US,D,20200504,000000,16.82,17.4,16.54,17.25,199423,0
+AMPH.US,D,20200505,000000,17.57,17.79,17.12,17.22,293764,0
+AMPH.US,D,20200506,000000,17.26,17.53,17.23,17.33,215217,0
+AMPH.US,D,20200507,000000,17.6,17.79,17.225,17.6,256564,0
+AMPH.US,D,20200508,000000,18.47,19.36,17.9,18.79,403987,0
+AMPH.US,D,20200511,000000,18.8,19.715,18.8,19.18,318963,0
+AMPH.US,D,20200512,000000,19.16,19.47,18.47,18.53,436354,0
+AMPH.US,D,20200513,000000,18.53,18.94,18.18,18.5,344217,0
+AMPH.US,D,20200514,000000,18.12,18.31,17.57,17.98,375329,0
+AMPH.US,D,20200515,000000,17.94,18.47,17.91,18.18,1316973,0
+AMPH.US,D,20200518,000000,18.64,19.38,18.575,18.84,585833,0
+AMPH.US,D,20200519,000000,18.86,19.145,18.48,18.77,382957,0
+AMPH.US,D,20200520,000000,19.06,19.09,18.26,18.355,456618,0
+AMPH.US,D,20200521,000000,18.31,18.65,18.13,18.47,563102,0
+AMPH.US,D,20200522,000000,18.57,18.61,18.03,18.54,328131,0
+AMPH.US,D,20200526,000000,18.96,18.99,18.42,18.49,387139,0
+AMPH.US,D,20200527,000000,18.65,18.85,18.02,18.79,579470,0
+AMPH.US,D,20200528,000000,18.94,19.18,18.42,18.62,442950,0
+AMPH.US,D,20200529,000000,18.53,18.73,18.28,18.64,329371,0
+AMPH.US,D,20200601,000000,18.61,19.28,18.56,19.05,330237,0
+AMPH.US,D,20200602,000000,19.1,19.14,18.65,18.835,325524,0
+AMPH.US,D,20200603,000000,18.86,19.14,18.68,18.92,347338,0
+AMPH.US,D,20200604,000000,18.85,19.19,18.62,19.19,297830,0
+AMPH.US,D,20200605,000000,19.3,19.88,19.155,19.52,488913,0
+AMPH.US,D,20200608,000000,19.6,20.29,19.52,20.08,452058,0
+AMPH.US,D,20200609,000000,20.29,20.71,19.8,20.545,689328,0
+AMPH.US,D,20200610,000000,20.58,20.7,19.84,20.12,343391,0
+AMPH.US,D,20200611,000000,19.58,19.79,19.39,19.65,512839,0
+AMPH.US,D,20200612,000000,20.1,20.28,19.28,19.58,341656,0
+AMPH.US,D,20200615,000000,19.24,19.96,19.24,19.94,241863,0
+AMPH.US,D,20200616,000000,20.41,20.47,19.69,20.2,357867,0
+AMPH.US,D,20200617,000000,20.28,20.375,19.92,20.02,238352,0
+AMPH.US,D,20200618,000000,19.93,20.37,19.93,20.3,168231,0
+AMPH.US,D,20200619,000000,20.5,21.01,20.235,21.01,698560,0
+AMPH.US,D,20200622,000000,20.95,21.36,20.82,21.34,326697,0
+AMPH.US,D,20200623,000000,21.36,21.93,21.36,21.54,348216,0
+AMPH.US,D,20200624,000000,21.32,21.54,21.16,21.31,292160,0
+AMPH.US,D,20200625,000000,21.32,21.91,21.08,21.85,344076,0
+AMPH.US,D,20200626,000000,21.77,21.81,21.27,21.57,414502,0
+AMPH.US,D,20200629,000000,21.82,22.33,21.55,22.12,310581,0
+AMPH.US,D,20200630,000000,22.04,22.5,21.82,22.46,278029,0
+AMPH.US,D,20200701,000000,22.6,22.69,22.15,22.22,195657,0
+AMPH.US,D,20200702,000000,22.58,22.58,21.85,21.92,252833,0
+AMPH.US,D,20200706,000000,22,22.305,21.78,21.98,291096,0
+AMPH.US,D,20200707,000000,21.85,21.9,21.46,21.56,226472,0
+AMPH.US,D,20200708,000000,21.6,21.72,21.35,21.5,177465,0
+AMPH.US,D,20200709,000000,21.09,21.23,20.59,20.82,302004,0
+AMPH.US,D,20200710,000000,20.8,20.92,20.19,20.34,411083,0
+AMPH.US,D,20200713,000000,20.51,20.94,19.74,19.75,279081,0
+AMPH.US,D,20200714,000000,19.79,20.27,19.79,20.27,500497,0
+AMPH.US,D,20200715,000000,20.72,20.85,20.45,20.69,218857,0
+AMPH.US,D,20200716,000000,20.64,20.71,20.29,20.69,313778,0
+AMPH.US,D,20200717,000000,20.67,21.28,20.67,21.25,202441,0
+AMPH.US,D,20200720,000000,21.19,21.19,20.78,20.93,226513,0
+AMPH.US,D,20200721,000000,21.05,21.445,20.8925,21.23,342819,0
+AMPH.US,D,20200722,000000,21.24,21.26,20.55,20.63,211763,0
+AMPH.US,D,20200723,000000,20.62,20.81,20.34,20.39,176200,0
+AMPH.US,D,20200724,000000,20.39,20.39,19.9,19.98,110846,0
+AMPH.US,D,20200727,000000,19.99,20.25,19.94,20.2,100154,0
+AMPH.US,D,20200728,000000,20.21,20.41,19.98,19.99,122867,0
+AMPH.US,D,20200729,000000,19.99,20.49,19.91,20.29,203984,0
+AMPH.US,D,20200730,000000,20.17,20.43,19.92,20.35,215564,0
+AMPH.US,D,20200731,000000,20.4,20.53,19.72,20.02,283976,0
+AMPH.US,D,20200803,000000,20.12,20.84,19.985,20.74,245312,0
+AMPH.US,D,20200804,000000,20.77,20.88,20.45,20.85,255296,0
+AMPH.US,D,20200805,000000,20.99,21.215,20.47,21.09,413134,0
+AMPH.US,D,20200806,000000,21.05,21.15,19.51,20.27,316676,0
+AMPH.US,D,20200807,000000,20.07,20.44,19.52,20.14,258024,0
+AMPH.US,D,20200810,000000,20.23,20.8,19.9,20.32,305847,0
+AMPH.US,D,20200811,000000,20.32,20.6,19.81,19.89,283123,0
+AMPH.US,D,20200812,000000,20.12,20.42,20.05,20.27,222925,0
+AMPH.US,D,20200813,000000,20.12,20.47,19.99,20.4,157394,0
+AMPH.US,D,20200814,000000,20.38,20.5,20.09,20.34,169136,0
+AMPH.US,D,20200817,000000,20.42,20.7025,20.35,20.49,155882,0
+AMPH.US,D,20200818,000000,20.51,20.53,20.09,20.34,128556,0
+AMPH.US,D,20200819,000000,20.47,20.78,20.47,20.51,177747,0
+AMPH.US,D,20200820,000000,20.44,20.59,20.33,20.42,125618,0
+AMPH.US,D,20200821,000000,20.42,20.49,19.81,20.03,192339,0
+AMPH.US,D,20200824,000000,20.23,20.28,20.04,20.12,175352,0
+AMPH.US,D,20200825,000000,20.2,20.25,19.98,20.22,142246,0
+AMPH.US,D,20200826,000000,20.19,20.41,20.07,20.3,132522,0
+AMPH.US,D,20200827,000000,20.25,20.43,20.14,20.31,164619,0
+AMPH.US,D,20200828,000000,20.3,20.42,20.11,20.395,121842,0
+AMPH.US,D,20200831,000000,20.34,20.73,20.245,20.38,219593,0
+AMPH.US,D,20200901,000000,20.31,20.45,19.62,19.8,222562,0
+AMPH.US,D,20200902,000000,19.94,20.38,19.75,20.28,184834,0
+AMPH.US,D,20200903,000000,20.18,20.42,20.01,20.06,274448,0
+AMPH.US,D,20200904,000000,20.27,20.27,19.46,19.92,131805,0
+AMPH.US,D,20200908,000000,19.85,20.38,19.605,19.81,397593,0
+AMPH.US,D,20200909,000000,19.94,20.37,19.9,20,216758,0
+AMPH.US,D,20200910,000000,20.03,20.31,19.43,19.47,189939,0
+AMPH.US,D,20200911,000000,19.55,19.64,19.22,19.42,174211,0
+AMPH.US,D,20200914,000000,19.62,19.79,19.35,19.65,196149,0
+AMPH.US,D,20200915,000000,19.78,19.82,19.42,19.5,186664,0
+AMPH.US,D,20200916,000000,19.62,19.68,19.46,19.49,176509,0
+AMPH.US,D,20200917,000000,19.39,19.58,19.25,19.45,173286,0
+AMPH.US,D,20200918,000000,19.59,19.86,19.37,19.57,714066,0
+AMPH.US,D,20200921,000000,19.2,19.89,18.46,18.785,199570,0
+AMPH.US,D,20200922,000000,18.82,18.94,18.32,18.53,149741,0
+AMPH.US,D,20200923,000000,18.39,18.63,18.18,18.18,150592,0
+AMPH.US,D,20200924,000000,18.18,18.2,17.86,17.99,171117,0
+AMPH.US,D,20200925,000000,17.83,18.15,17.83,18.03,227081,0
+AMPH.US,D,20200928,000000,18.13,18.54,18.06,18.51,173096,0
+AMPH.US,D,20200929,000000,18.49,18.68,18.29,18.63,245996,0
+AMPH.US,D,20200930,000000,18.72,19,18.57,18.75,228845,0
+AMPH.US,D,20201001,000000,18.89,19.09,18.73,19.04,179041,0
+AMPH.US,D,20201002,000000,18.78,19.22,18.55,19,197358,0
+AMPH.US,D,20201005,000000,20.3,20.7115,19.75,20.14,234325,0
+AMPH.US,D,20201006,000000,20.33,20.57,19.86,20.21,185543,0
+AMPH.US,D,20201007,000000,20.33,20.59,20.09,20.44,189479,0
+AMPH.US,D,20201008,000000,20.58,21.11,20.58,20.92,145442,0
+AMPH.US,D,20201009,000000,21,21.34,20.76,21.24,129158,0
+AMPH.US,D,20201012,000000,21.24,21.33,20.855,21.23,115555,0
+AMPH.US,D,20201013,000000,20.94,21.26,20.79,21.1,197615,0
+AMPH.US,D,20201014,000000,21.1,21.23,20.8,20.86,92494,0
+AMPH.US,D,20201015,000000,20.63,20.98,20.6,20.97,101315,0
+AMPH.US,D,20201016,000000,20.94,21.38,20.91,20.96,125427,0
+AMPH.US,D,20201019,000000,21,21.09,20.74,20.82,118722,0
+AMPH.US,D,20201020,000000,21.02,21.02,20.4,20.625,124327,0
+AMPH.US,D,20201021,000000,20.72,20.755,20.33,20.41,110428,0
+AMPH.US,D,20201022,000000,20.46,21,20.26,20.59,120111,0
+AMPH.US,D,20201023,000000,20.74,20.88,20.5,20.84,117136,0
+AMPH.US,D,20201026,000000,20.72,20.84,20.26,20.29,139430,0
+AMPH.US,D,20201027,000000,20.24,20.47,19.87,19.88,102028,0
+AMPH.US,D,20201028,000000,19.26,19.7,18.7783,19.54,206859,0
+AMPH.US,D,20201029,000000,19.56,20.16,19.17,20.09,157973,0
+AMPH.US,D,20201030,000000,20.07,20.07,19.32,19.59,164152,0
+AMPH.US,D,20201102,000000,19.75,19.97,19.67,19.9,164900,0
+AMPH.US,D,20201103,000000,20.15,20.44,19.99,20.37,115334,0
+AMPH.US,D,20201104,000000,20.23,21.33,19.99,20.74,138870,0
+AMPH.US,D,20201105,000000,20.8,21.03,20.43,20.63,126021,0
+AMPH.US,D,20201106,000000,20.79,20.79,18.98,19.2,248257,0
+AMPH.US,D,20201109,000000,19.78,20.445,19.01,19.01,243313,0
+AMPH.US,D,20201110,000000,19.3,19.84,19.12,19.78,191563,0
+AMPH.US,D,20201111,000000,19.83,19.83,19.19,19.54,172154,0
+AMPH.US,D,20201112,000000,19.37,19.41,18.9298,19.22,225036,0
+AMPH.US,D,20201113,000000,19.26,19.54,19.15,19.37,263113,0
+AMPH.US,D,20201116,000000,19.62,19.7,19.29,19.525,256752,0
+AMPH.US,D,20201117,000000,19.39,19.52,19,19.24,290305,0
+AMPH.US,D,20201118,000000,19.51,19.51,18.53,18.56,198104,0
+AMPH.US,D,20201119,000000,18.56,18.75,18.22,18.32,157669,0
+AMPH.US,D,20201120,000000,18.13,18.51,17.99,18.36,247814,0
+AMPH.US,D,20201123,000000,18.4,18.4,17.82,17.92,205361,0
+AMPH.US,D,20201124,000000,18,18.32,17.85,18.01,188885,0
+AMPH.US,D,20201125,000000,18.05,18.05,17.51,17.87,297964,0
+AMPH.US,D,20201127,000000,17.51,18.34,17.51,18.12,140645,0
+AMPH.US,D,20201130,000000,18.18,18.26,17.705,17.76,256990,0
+AMPH.US,D,20201201,000000,17.92,18.11,17.66,17.94,366939,0
+AMPH.US,D,20201202,000000,17.82,17.9,17.59,17.82,179378,0
+AMPH.US,D,20201203,000000,17.81,18.64,17.71,18.54,341877,0
+AMPH.US,D,20201204,000000,18.52,19.01,18.51,18.95,176947,0
+AMPH.US,D,20201207,000000,18.86,18.89,18.42,18.57,154232,0
+AMPH.US,D,20201208,000000,18.42,18.86,18.37,18.81,148887,0
+AMPH.US,D,20201209,000000,18.93,19,18.53,18.89,228278,0
+AMPH.US,D,20201210,000000,18.82,19.32,18.65,19.29,194628,0
+AMPH.US,D,20201211,000000,19.18,19.236,18.62,18.69,230459,0
+AMPH.US,D,20201214,000000,18.93,19.18,18.82,18.85,163661,0
+AMPH.US,D,20201215,000000,18.93,18.93,18.66,18.84,222923,0
+AMPH.US,D,20201216,000000,18.91,18.91,18.34,18.36,146710,0
+AMPH.US,D,20201217,000000,18.48,18.575,18.17,18.2,218844,0
+AMPH.US,D,20201218,000000,18.28,19.14,18.2,18.96,766395,0
+AMPH.US,D,20201221,000000,18.71,18.89,18.26,18.82,146908,0
+AMPH.US,D,20201222,000000,18.84,19.04,18.6,18.86,123245,0
+AMPH.US,D,20201223,000000,18.85,19.04,18.81,18.88,110940,0
+AMPH.US,D,20201224,000000,18.96,19.35,18.96,19.14,100214,0
+AMPH.US,D,20201228,000000,19.42,19.42,18.87,19.02,148093,0
+AMPH.US,D,20201229,000000,20.6847,20.6847,19.7,19.81,373652,0
+AMPH.US,D,20201230,000000,19.65,20.14,19.65,19.85,217306,0
+AMPH.US,D,20201231,000000,19.93,20.19,19.84,20.11,124201,0
+AMPH.US,D,20210104,000000,20.26,20.405,19.865,20.14,298717,0
+AMPH.US,D,20210105,000000,20.02,20.34,19.67,20.02,178222,0
+AMPH.US,D,20210106,000000,20.26,20.55,19.92,20.1,376215,0
+AMPH.US,D,20210107,000000,20.1,20.93,19.73,20.65,191318,0
+AMPH.US,D,20210108,000000,19.02,19.85,19.02,19.8,306691,0
+AMPH.US,D,20210111,000000,19.59,20,19.47,19.53,150360,0
+AMPH.US,D,20210112,000000,19.62,19.66,19.4,19.52,120120,0
+AMPH.US,D,20210113,000000,19.72,19.97,19.31,19.39,158918,0
+AMPH.US,D,20210114,000000,19.5,19.8,19.15,19.26,188958,0
+AMPH.US,D,20210115,000000,19.22,19.4484,18.67,18.69,155294,0
+AMPH.US,D,20210119,000000,19.12,19.12,18.52,18.64,246284,0
+AMPH.US,D,20210120,000000,18.62,18.68,18.31,18.53,229257,0
+AMPH.US,D,20210121,000000,18.52,18.56,18.07,18.43,179328,0
+AMPH.US,D,20210122,000000,18.35,18.76,18.24,18.7,156539,0
+AMPH.US,D,20210125,000000,18.7,19.065,18.52,19.04,127096,0
+AMPH.US,D,20210126,000000,19.19,19.24,19.075,19.12,84653,0
+AMPH.US,D,20210127,000000,18.77,19.27,18.52,18.83,144890,0
+AMPH.US,D,20210128,000000,18.91,19.165,18.41,18.57,147881,0
+AMPH.US,D,20210129,000000,18.355,18.84,18.18,18.18,109217,0
+AMPH.US,D,20210201,000000,18.23,18.58,17.97,18.46,199531,0
+AMPH.US,D,20210202,000000,18.63,18.83,18.51,18.57,111236,0
+AMPH.US,D,20210203,000000,18.47,18.67,18.08,18.42,140364,0
+AMPH.US,D,20210204,000000,18.38,19.07,18.38,18.99,213038,0
+AMPH.US,D,20210205,000000,19.07,19.21,18.7282,19.07,137337,0
+AMPH.US,D,20210208,000000,19.08,19.18,18.68,18.86,125962,0
+AMPH.US,D,20210209,000000,18.93,19.11,18.71,18.93,100706,0
+AMPH.US,D,20210210,000000,18.91,18.935,18.48,18.83,135718,0
+AMPH.US,D,20210211,000000,18.9,19.21,18.75,19.14,173120,0
+AMPH.US,D,20210212,000000,19.11,19.18,18.84,18.88,113119,0
+AMPH.US,D,20210216,000000,18.86,18.96,18.4,18.41,166352,0
+AMPH.US,D,20210217,000000,18.4,18.86,18.3,18.7,114158,0
+AMPH.US,D,20210218,000000,18.57,18.76,18.33,18.35,154123,0
+AMPH.US,D,20210219,000000,18.31,18.6,18.29,18.475,352901,0
+AMPH.US,D,20210222,000000,18.35,18.37,18.04,18.11,178657,0
+AMPH.US,D,20210223,000000,17.9632,18.22,17.66,17.77,176419,0
+AMPH.US,D,20210224,000000,17.96,18.45,17.85,18.35,128479,0
+AMPH.US,D,20210225,000000,18.22,18.45,17.858,17.89,121250,0
+AMPH.US,D,20210226,000000,17.55,17.89,17.31,17.53,388616,0
+AMPH.US,D,20210301,000000,17.79,18.03,17.41,17.48,305465,0
+AMPH.US,D,20210302,000000,17.44,17.73,17.15,17.37,1418864,0
+AMPH.US,D,20210303,000000,17.48,17.86,17.2,17.78,212036,0
+AMPH.US,D,20210304,000000,17.7,17.8,17.17,17.21,200754,0
+AMPH.US,D,20210305,000000,17.3341,17.57,17.115,17.52,222278,0
+AMPH.US,D,20210308,000000,17.44,18.05,17.44,17.96,196498,0
+AMPH.US,D,20210309,000000,18.1,19.14,18.1,18.79,281457,0
+AMPH.US,D,20210310,000000,18.88,18.93,18.61,18.78,180300,0
+AMPH.US,D,20210311,000000,18.96,19.1,18.71,19.04,165172,0
+AMPH.US,D,20210312,000000,19.06,19.41,18.9699,19.36,141280,0
+AMPH.US,D,20210315,000000,19.33,19.4,18.88,19.15,178010,0
+AMPH.US,D,20210316,000000,19.25,19.44,17.72,18.44,218862,0
+AMPH.US,D,20210317,000000,18.27,18.4,17.82,17.99,203285,0
+AMPH.US,D,20210318,000000,18,18.41,17.84,17.91,187898,0
+AMPH.US,D,20210319,000000,17.89,18.16,17.64,18.07,535720,0
+AMPH.US,D,20210322,000000,18.13,18.59,18.01,18.49,153358,0
+AMPH.US,D,20210323,000000,18.35,18.35,17.85,17.99,137460,0
+AMPH.US,D,20210324,000000,18.08,18.24,17.655,17.66,134687,0
+AMPH.US,D,20210325,000000,17.94,18.04,17.63,17.9,117240,0
+AMPH.US,D,20210326,000000,17.92,18.19,17.86,18.04,94418,0
+AMPH.US,D,20210329,000000,18.31,18.54,18.06,18.11,195527,0
+AMPH.US,D,20210330,000000,18.11,18.32,17.96,18,77978,0
+AMPH.US,D,20210331,000000,18.01,18.41,18.01,18.32,255623,0
+AMPH.US,D,20210401,000000,18.33,18.4,17.78,18.09,176793,0
+AMPH.US,D,20210405,000000,18.22,18.22,17.56,17.685,124451,0
+AMPH.US,D,20210406,000000,17.63,17.88,17.52,17.63,123051,0
+AMPH.US,D,20210407,000000,17.59,17.925,17.51,17.74,113380,0
+AMPH.US,D,20210408,000000,17.78,17.97,17.59,17.78,145847,0
+AMPH.US,D,20210409,000000,17.73,17.92,17.665,17.89,96022,0
+AMPH.US,D,20210412,000000,17.83,17.83,16.91,17.11,263107,0
+AMPH.US,D,20210413,000000,17.14,17.54,17.14,17.33,156278,0
+AMPH.US,D,20210414,000000,17.34,17.77,17.32,17.4,117173,0
+AMPH.US,D,20210415,000000,17.49,17.72,17.3,17.35,120527,0
+AMPH.US,D,20210416,000000,17.33,17.38,17.15,17.3,121962,0
+AMPH.US,D,20210419,000000,17.32,17.48,17.05,17.3,149026,0
+AMPH.US,D,20210420,000000,17.27,17.37,17.02,17.14,142347,0
+AMPH.US,D,20210421,000000,17.09,17.59,17.06,17.56,129299,0
+AMPH.US,D,20210422,000000,17.51,17.71,17.35,17.6,155765,0
+AMPH.US,D,20210423,000000,17.59,17.67,17.3,17.32,133863,0
+AMPH.US,D,20210426,000000,17.36,17.55,17.27,17.32,152818,0
+AMPH.US,D,20210427,000000,17.36,17.42,17.15,17.16,96753,0
+AMPH.US,D,20210428,000000,17.17,17.47,17.09,17.39,119462,0
+AMPH.US,D,20210429,000000,17.4,17.63,17.36,17.57,82889,0
+AMPH.US,D,20210430,000000,17.42,17.93,17.22,17.4,135003,0
+AMPH.US,D,20210503,000000,17.41,17.767,17.01,17.49,308372,0
+AMPH.US,D,20210504,000000,17.5,18.18,17.4,18.13,180663,0
+AMPH.US,D,20210505,000000,18.11,18.13,17.68,17.95,113853,0
+AMPH.US,D,20210506,000000,17.91,18.09,17.69,18.05,116496,0
+AMPH.US,D,20210507,000000,18.23,19.35,18.14,18.68,220290,0
+AMPH.US,D,20210510,000000,18.76,19.49,18.74,19.15,163279,0
+AMPH.US,D,20210511,000000,18.7,19.3,18.65,18.98,279858,0
+AMPH.US,D,20210512,000000,18.96,19.44,18.96,19.08,180589,0
+AMPH.US,D,20210513,000000,19.12,19.58,19.12,19.56,205996,0
+AMPH.US,D,20210514,000000,19.58,20,19.325,19.97,227247,0
+AMPH.US,D,20210517,000000,19.93,20.19,19.65,19.96,284361,0
+AMPH.US,D,20210518,000000,19.94,19.96,19.64,19.67,108665,0
+AMPH.US,D,20210519,000000,19.57,19.89,19.3,19.82,137770,0
+AMPH.US,D,20210520,000000,19.85,20,19.65,19.69,148098,0
+AMPH.US,D,20210521,000000,19.82,19.95,19.7,19.72,208722,0
+AMPH.US,D,20210524,000000,19.82,19.93,19.66,19.76,80180,0
+AMPH.US,D,20210525,000000,19.73,19.75,19.325,19.38,144097,0
+AMPH.US,D,20210526,000000,19.4,19.5012,18.968,19.34,102529,0
+AMPH.US,D,20210527,000000,19.47,19.49,18.95,19.01,179516,0
+AMPH.US,D,20210528,000000,19.03,19.1859,18.855,18.92,97936,0
+AMPH.US,D,20210601,000000,19.01,19.48,18.78,19.08,336460,0
+AMPH.US,D,20210602,000000,19.1,19.25,18.73,18.85,246791,0
+AMPH.US,D,20210603,000000,18.72,18.85,18.53,18.66,191121,0
+AMPH.US,D,20210604,000000,18.73,18.84,18.6,18.79,149257,0
+AMPH.US,D,20210607,000000,18.73,19.62,18.64,19.52,288698,0
+AMPH.US,D,20210608,000000,19.56,19.56,18.97,19.43,246947,0
+AMPH.US,D,20210609,000000,19.43,19.71,19.39,19.69,186169,0
+AMPH.US,D,20210610,000000,19.76,19.86,19.6,19.7,180488,0
+AMPH.US,D,20210611,000000,19.66,19.95,19.46,19.92,244813,0
+AMPH.US,D,20210614,000000,19.98,19.98,19.46,19.68,170586,0
+AMPH.US,D,20210615,000000,19.77,20,19.66,19.98,231468,0
+AMPH.US,D,20210616,000000,20.06,20.15,19.84,20.13,322647,0
+AMPH.US,D,20210617,000000,20.17,20.46,20.08,20.39,289213,0
+AMPH.US,D,20210618,000000,20.28,20.31,19.84,20.17,1036165,0
+AMPH.US,D,20210621,000000,20.17,20.29,20.04,20.18,221190,0
+AMPH.US,D,20210622,000000,20.17,20.25,19.99,20.2,156716,0
+AMPH.US,D,20210623,000000,20.1,20.34,20.05,20.31,236591,0
+AMPH.US,D,20210624,000000,20.2,20.91,20.2,20.88,311869,0
+AMPH.US,D,20210625,000000,20.87,20.94,20.67,20.92,1623264,0
+AMPH.US,D,20210628,000000,20.9,20.9,20.46,20.76,195470,0
+AMPH.US,D,20210629,000000,20.77,20.82,20.21,20.29,324873,0
+AMPH.US,D,20210630,000000,20.2,20.255,19.97,20.16,221311,0
+AMPH.US,D,20210701,000000,20.24,20.55,20.09,20.44,137903,0
+AMPH.US,D,20210702,000000,20.39,20.69,20.25,20.61,167823,0
+AMPH.US,D,20210706,000000,20.4,20.6,20.39,20.49,121283,0
+AMPH.US,D,20210707,000000,20.475,20.58,20.26,20.35,131419,0
+AMPH.US,D,20210708,000000,20.31,20.46,19.74,20.41,190958,0
+AMPH.US,D,20210709,000000,20.46,20.55,20.02,20.06,270588,0
+AMPH.US,D,20210712,000000,20.05,20.07,19.81,20.03,167527,0
+AMPH.US,D,20210713,000000,20.07,20.3,19.82,19.89,141049,0
+AMPH.US,D,20210714,000000,19.89,20.17,19.71,20.01,125397,0
+AMPH.US,D,20210715,000000,19.97,20.13,19.79,20.02,220215,0
+AMPH.US,D,20210716,000000,20.17,20.19,19.9,20.06,139123,0
+AMPH.US,D,20210719,000000,19.87,20.05,19.19,20.02,146541,0
+AMPH.US,D,20210720,000000,20.1,20.6,19.99,20.16,233949,0
+AMPH.US,D,20210721,000000,20.18,20.5,20.14,20.43,130106,0
+AMPH.US,D,20210722,000000,20.41,20.49,20.2618,20.41,122649,0
+AMPH.US,D,20210723,000000,20.48,20.86,20.31,20.86,243128,0
+AMPH.US,D,20210726,000000,20.7,20.89,20.67,20.69,174533,0
+AMPH.US,D,20210727,000000,20.68,20.82,20.42,20.79,194002,0
+AMPH.US,D,20210728,000000,20.8,20.97,20.225,20.9,197533,0
+AMPH.US,D,20210729,000000,20.82,20.91,20.68,20.77,135557,0
+AMPH.US,D,20210730,000000,20.8,20.97,20.465,20.95,278763,0
+AMPH.US,D,20210802,000000,20.8,21.3,20.8,21.24,380065,0
+AMPH.US,D,20210803,000000,21.18,21.63,21.18,21.49,389545,0
+AMPH.US,D,20210804,000000,21.34,21.44,20.66,20.68,147822,0
+AMPH.US,D,20210805,000000,20.65,20.715,20.23,20.35,148990,0
+AMPH.US,D,20210806,000000,20.13,20.67,20.13,20.31,176409,0
+AMPH.US,D,20210809,000000,20.39,20.39,20,20.08,108069,0
+AMPH.US,D,20210810,000000,20.3,21.06,20.09,20.32,176115,0
+AMPH.US,D,20210811,000000,20.42,20.59,19.89,19.92,128286,0
+AMPH.US,D,20210812,000000,19.99,20.19,19.47,19.53,152256,0
+AMPH.US,D,20210813,000000,19.59,19.75,19.3,19.6,115071,0
+AMPH.US,D,20210816,000000,19.59,19.6,19.26,19.33,109607,0
+AMPH.US,D,20210817,000000,19.27,19.28,19.05,19.16,122465,0
+AMPH.US,D,20210818,000000,19.13,19.43,19.05,19.08,130832,0
+AMPH.US,D,20210819,000000,18.98,19.06,18.5,18.68,109122,0
+AMPH.US,D,20210820,000000,18.59,19.47,18.59,18.89,204408,0
+AMPH.US,D,20210823,000000,18.85,19.21,18.85,19.17,97337,0
+AMPH.US,D,20210824,000000,19.17,19.465,19.13,19.22,107387,0
+AMPH.US,D,20210825,000000,19.01,19.09,18.8,18.86,103370,0
+AMPH.US,D,20210826,000000,18.78,19.05,18.73,18.9,143044,0
+AMPH.US,D,20210827,000000,18.95,19.49,18.95,19.3,210520,0
+AMPH.US,D,20210830,000000,19.27,19.485,19.27,19.38,156313,0
+AMPH.US,D,20210831,000000,19.31,19.67,19.31,19.66,176183,0
+AMPH.US,D,20210901,000000,19.58,19.83,19.57,19.74,156266,0
+AMPH.US,D,20210902,000000,19.7,19.94,19.42,19.53,252982,0
+AMPH.US,D,20210903,000000,19.52,19.52,19.23,19.27,125706,0
+AMPH.US,D,20210907,000000,19.2,19.85,18.75,18.8,149603,0
+AMPH.US,D,20210908,000000,19.295,19.295,18.53,18.72,155393,0
+AMPH.US,D,20210909,000000,19.465,19.465,18.05,18.05,177284,0
+AMPH.US,D,20210910,000000,18,18.6612,17.8,17.83,152684,0
+AMPH.US,D,20210913,000000,18.07,18.5,17.8,18.45,183860,0
+AMPH.US,D,20210914,000000,18.56,18.59,17.82,17.98,126090,0
+AMPH.US,D,20210915,000000,18,18.32,17.85,17.88,116003,0
+AMPH.US,D,20210916,000000,17.82,18.08,17.56,17.93,116356,0
+AMPH.US,D,20210917,000000,17.88,18.42,17.75,18.37,486558,0
+AMPH.US,D,20210920,000000,18.15,18.77,18.11,18.71,196383,0
+AMPH.US,D,20210921,000000,18.69,18.8,18.43,18.45,104777,0
+AMPH.US,D,20210922,000000,18.58,18.63,18.36,18.45,89551,0
+AMPH.US,D,20210923,000000,18.48,18.77,18.48,18.68,92790,0
+AMPH.US,D,20210924,000000,18.63,18.79,18.62,18.71,76868,0
+AMPH.US,D,20210927,000000,18.8,19.46,18.62,19.26,168933,0
+AMPH.US,D,20210928,000000,19.29,19.41,18.88,18.91,164942,0
+AMPH.US,D,20210929,000000,18.95,19.3,18.88,19.21,84182,0
+AMPH.US,D,20210930,000000,19.32,19.41,18.925,19.01,158100,0
+AMPH.US,D,20211001,000000,19.02,19.44,19.02,19.35,154222,0
+AMPH.US,D,20211004,000000,19.4,19.52,19.08,19.1,159287,0
+AMPH.US,D,20211005,000000,18.97,19.2,18.82,18.84,223618,0
+AMPH.US,D,20211006,000000,18.68,19.24,18.68,19.15,142543,0
+AMPH.US,D,20211007,000000,19.24,19.64,19.21,19.25,101201,0
+AMPH.US,D,20211008,000000,19.18,19.69,19.18,19.46,78626,0
+AMPH.US,D,20211011,000000,19.49,19.76,19.4,19.43,85964,0
+AMPH.US,D,20211012,000000,19.42,19.63,19.18,19.24,98945,0
+AMPH.US,D,20211013,000000,19.19,19.35,19.19,19.22,68801,0
+AMPH.US,D,20211014,000000,19.37,19.47,19.2,19.23,98670,0
+AMPH.US,D,20211015,000000,19.44,19.59,19.11,19.11,105100,0
+AMPH.US,D,20211018,000000,18.98,19.14,18.92,19.03,83177,0
+AMPH.US,D,20211019,000000,19.07,19.25,19.07,19.11,61993,0
+AMPH.US,D,20211020,000000,19.14,19.55,19.14,19.45,110683,0
+AMPH.US,D,20211021,000000,19.43,19.49,19.08,19.26,105134,0
+AMPH.US,D,20211022,000000,19.25,19.41,19.1006,19.19,103698,0
+AMPH.US,D,20211025,000000,19.21,19.28,18.9,19.1,98696,0
+AMPH.US,D,20211026,000000,19.06,19.08,18.575,18.92,109162,0
+AMPH.US,D,20211027,000000,18.87,18.92,18.28,18.36,196198,0
+AMPH.US,D,20211028,000000,18.44,18.6,18.13,18.14,89824,0
+AMPH.US,D,20211029,000000,18.13,18.77,18.12,18.68,201459,0
+AMPH.US,D,20211101,000000,18.64,18.94,18.56,18.88,128161,0
+AMPH.US,D,20211102,000000,19.16,19.455,18.82,19.23,76770,0
+AMPH.US,D,20211103,000000,19.19,19.65,19.16,19.58,99288,0
+AMPH.US,D,20211104,000000,19.61,19.76,19.42,19.76,105296,0
+AMPH.US,D,20211105,000000,19.8,20.15,19.61,20.08,139121,0
+AMPH.US,D,20211108,000000,20.09,20.2,19.92,19.95,126511,0
+AMPH.US,D,20211109,000000,20.05,21.49,20,20.76,475450,0
+AMPH.US,D,20211110,000000,20.61,21.32,20.52,21.15,341304,0
+AMPH.US,D,20211111,000000,20.92,21.7,20.912,21.18,441332,0
+AMPH.US,D,20211112,000000,21.32,21.49,21.18,21.3,240148,0
+AMPH.US,D,20211115,000000,21.38,21.5,21.04,21.15,306201,0
+AMPH.US,D,20211116,000000,21.03,21.44,21.03,21.26,181548,0
+AMPH.US,D,20211117,000000,21.11,21.275,20.87,20.92,287779,0
+AMPH.US,D,20211118,000000,20.9,20.93,20.02,20.1,294240,0
+AMPH.US,D,20211119,000000,20.01,20.65,20.01,20.51,422306,0
+AMPH.US,D,20211122,000000,20.68,21.38,20.57,21.08,246463,0
+AMPH.US,D,20211123,000000,21.1,21.43,21.04,21.18,168514,0
+AMPH.US,D,20211124,000000,21.54,21.54,20.73,20.92,121263,0
+AMPH.US,D,20211126,000000,20.78,20.98,19.9,19.91,120614,0
+AMPH.US,D,20211129,000000,20.08,20.83,19.21,19.48,251433,0
+AMPH.US,D,20211130,000000,19.44,20.37,19.44,19.56,306027,0
+AMPH.US,D,20211201,000000,19.975,20.4,19.75,19.86,203205,0
+AMPH.US,D,20211202,000000,19.89,20.47,19.84,20.1,228293,0
+AMPH.US,D,20211203,000000,20.2,20.66,20.12,20.41,179229,0
+AMPH.US,D,20211206,000000,20.69,20.88,20.165,20.87,202774,0
+AMPH.US,D,20211207,000000,20.95,21.33,20.84,21.09,204297,0
+AMPH.US,D,20211208,000000,21.23,21.3,21,21.28,129236,0
+AMPH.US,D,20211209,000000,21.13,21.69,21.13,21.41,240049,0
+AMPH.US,D,20211210,000000,21.5,21.617,21.16,21.49,193653,0
+AMPH.US,D,20211213,000000,21.54,21.65,21.18,21.42,155750,0
+AMPH.US,D,20211214,000000,21.42,21.8999,21.26,21.6,171857,0
+AMPH.US,D,20211215,000000,21.5,22.38,21.41,22.35,287794,0
+AMPH.US,D,20211216,000000,22.37,22.4,21.54,21.67,228266,0
+AMPH.US,D,20211217,000000,21.52,22.32,21.52,21.83,632075,0
+AMPH.US,D,20211220,000000,21.65,22.26,21.4,22.19,202680,0
+AMPH.US,D,20211221,000000,22.5,22.5,21.94,22.19,205154,0
+AMPH.US,D,20211222,000000,22.22,22.78,21.945,22.71,195702,0
+AMPH.US,D,20211223,000000,22.62,22.95,22.57,22.59,123096,0
+AMPH.US,D,20211227,000000,22.51,22.9,22.48,22.87,138111,0
+AMPH.US,D,20211228,000000,22.68,22.95,22.63,22.84,159644,0
+AMPH.US,D,20211229,000000,22.9,23.1,22.79,22.94,166802,0
+AMPH.US,D,20211230,000000,22.9,23.8099,22.82,23.14,213045,0
+AMPH.US,D,20211231,000000,23.25,23.85,23.08,23.29,212939,0
+AMPH.US,D,20220103,000000,23.38,23.75,22.87,23.07,236529,0
+AMPH.US,D,20220104,000000,23.13,23.24,22.86,22.96,144580,0
+AMPH.US,D,20220105,000000,23,23.25,22.96,23.08,128915,0
+AMPH.US,D,20220106,000000,23.09,23.2,22.8,23.18,143824,0
+AMPH.US,D,20220107,000000,23.75,25.06,23.62,25.05,428918,0
+AMPH.US,D,20220110,000000,25.07,25.87,24.5317,25.83,486476,0
+AMPH.US,D,20220111,000000,25.87,25.87,25.05,25.3,288393,0
+AMPH.US,D,20220112,000000,25.24,25.65,25.08,25.61,389174,0
+AMPH.US,D,20220113,000000,25.68,25.68,24.7287,24.91,228158,0
+AMPH.US,D,20220114,000000,24.85,25.37,24.481,25.37,158981,0
+AMPH.US,D,20220118,000000,25.41,25.47,24.8,25.35,236443,0
+AMPH.US,D,20220119,000000,25.34,25.5,24.89,25.09,206330,0
+AMPH.US,D,20220120,000000,25.05,25.4,24.61,24.63,155364,0
+AMPH.US,D,20220121,000000,24.37,25.3299,24.22,24.75,179993,0
+AMPH.US,D,20220124,000000,24.53,24.94,23.571,24.72,166302,0
+AMPH.US,D,20220125,000000,24.53,24.99,24,24.91,148017,0
+AMPH.US,D,20220126,000000,24.91,25.36,24.51,24.63,219894,0
+AMPH.US,D,20220127,000000,24.65,25.1769,24.65,25.03,139688,0
+AMPH.US,D,20220128,000000,24.98,26.09,24.9,26.06,641583,0
+AMPH.US,D,20220131,000000,26.1,26.49,22.07,23.09,950146,0
+AMPH.US,D,20220201,000000,23.03,24.7,22.97,24.68,402516,0
+AMPH.US,D,20220202,000000,24.34,25.49,23.85,25.33,378032,0
+AMPH.US,D,20220203,000000,25.1,25.6,24.63,25.44,273062,0
+AMPH.US,D,20220204,000000,25.37,25.52,24.76,25.04,256363,0
+AMPH.US,D,20220207,000000,25.13,26.74,24.75,26.27,909135,0
+AMPH.US,D,20220208,000000,26.52,27.28,25.3761,26.51,469199,0
+AMPH.US,D,20220209,000000,26.75,26.9755,25.93,26.07,267564,0
+AMPH.US,D,20220210,000000,25.9,26.42,25.6264,26.32,236554,0
+AMPH.US,D,20220211,000000,26.41,27.29,26.345,27.14,217022,0
+AMPH.US,D,20220214,000000,27.25,27.36,25.84,26.05,436918,0
+AMPH.US,D,20220215,000000,26.16,26.89,26.16,26.4,220131,0
+AMPH.US,D,20220216,000000,26.4,26.84,26.21,26.52,217629,0
+AMPH.US,D,20220217,000000,26.35,26.35,25.61,26.02,300745,0
+AMPH.US,D,20220218,000000,25.85,26.46,25.71,26.21,820992,0
+AMPH.US,D,20220222,000000,26.25,26.4,25.84,26.1,230947,0
+AMPH.US,D,20220223,000000,26.84,27.9,26.49,27.46,506823,0
+AMPH.US,D,20220224,000000,26.77,27.9,26.52,27.56,467309,0
+AMPH.US,D,20220225,000000,27.79,29.19,27.6401,28.77,652566,0
+AMPH.US,D,20220228,000000,28.77,28.98,27.36,27.71,435310,0
+AMPH.US,D,20220301,000000,27.75,28.0803,26.9,27.43,890387,0
+AMPH.US,D,20220302,000000,27.5,28.83,27.39,28.4,216662,0
+AMPH.US,D,20220303,000000,28.56,28.97,28.3,28.46,284827,0
+AMPH.US,D,20220304,000000,28.05,28.74,27.89,28.63,274315,0
+AMPH.US,D,20220307,000000,28.72,30.92,28.5,30.74,547971,0
+AMPH.US,D,20220308,000000,30.09,30.69,29.91,29.91,405636,0
+AMPH.US,D,20220309,000000,30.01,30.68,29.6,30.1,348605,0
+AMPH.US,D,20220310,000000,30.1,30.79,29.88,30.47,401676,0
+AMPH.US,D,20220311,000000,30,34.96,29.665,34.3,1230488,0
+AMPH.US,D,20220314,000000,34.3,35.7394,32.56,34.81,966522,0
+AMPH.US,D,20220315,000000,34.49,34.86,33.85,34.74,658047,0
+AMPH.US,D,20220316,000000,35,35,33.2313,34.22,526453,0
+AMPH.US,D,20220317,000000,34.49,35.58,33.965,34.18,470885,0
+AMPH.US,D,20220318,000000,34.86,35,33.8171,34.22,656902,0
+AMPH.US,D,20220321,000000,34.56,35.72,34.15,35.45,401890,0
+AMPH.US,D,20220322,000000,35.74,36,34.25,35.54,365763,0
+AMPH.US,D,20220323,000000,35.44,36.2,35.265,35.48,290502,0
+AMPH.US,D,20220324,000000,35.56,36.22,35.06,35.77,228461,0
+AMPH.US,D,20220325,000000,35.87,36.97,35.695,36.44,331719,0
+AMPH.US,D,20220328,000000,36.37,36.79,35.93,36.45,358350,0
+AMPH.US,D,20220329,000000,36.37,36.86,35.37,35.83,431897,0
+AMPH.US,D,20220330,000000,35.96,36.815,35.93,36.43,225301,0
+AMPH.US,D,20220331,000000,36.5,37.1615,35.67,35.9,662704,0
+AMPH.US,D,20220401,000000,36.14,37.49,35.54,37.41,326861,0
+AMPH.US,D,20220404,000000,37.5,38.1,36.79,37.89,361273,0
+AMPH.US,D,20220405,000000,38.19,39.015,36.63,36.82,479235,0
+AMPH.US,D,20220406,000000,36.6,38,36.55,37.79,403772,0
+AMPH.US,D,20220407,000000,37.93,40.36,37.48,40.17,730317,0
+AMPH.US,D,20220408,000000,40.28,41.6507,39.81,41.16,782054,0
+AMPH.US,D,20220411,000000,41.66,43.2,40.79,41.25,818109,0
+AMPH.US,D,20220412,000000,40.82,42.745,40.54,42.1,570820,0
+AMPH.US,D,20220413,000000,42.18,43.19,41.66,42.29,388060,0
+AMPH.US,D,20220414,000000,42.87,44.46,41.28,41.54,750220,0
+AMPH.US,D,20220418,000000,40.29,41.1,38.18,38.43,905500,0
+AMPH.US,D,20220419,000000,38.63,39.84,38.5201,39.04,437515,0
+AMPH.US,D,20220420,000000,39.05,39.49,38.4,39.11,270951,0
+AMPH.US,D,20220421,000000,38.7,40.2099,38.08,38.44,362296,0
+AMPH.US,D,20220422,000000,38.38,38.8699,37.32,37.38,359642,0
+AMPH.US,D,20220425,000000,36.88,37.435,35.43,36.88,537078,0
+AMPH.US,D,20220426,000000,36.92,38.205,36,36.14,600498,0
+AMPH.US,D,20220427,000000,36.22,37.0574,35.63,36.05,411461,0
+AMPH.US,D,20220428,000000,36.39,36.39,34.8937,35.43,323377,0
+AMPH.US,D,20220429,000000,35.43,36.16,34.98,35.47,334374,0
+AMPH.US,D,20220502,000000,35.3,35.69,34.47,35.31,493665,0
+AMPH.US,D,20220503,000000,35.34,35.73,34.5,35.09,346028,0
+AMPH.US,D,20220504,000000,35.31,35.34,34.02,35.02,371281,0
+AMPH.US,D,20220505,000000,34.94,35.3965,33.495,34.1,336061,0
+AMPH.US,D,20220506,000000,34.1,34.34,32.49,32.71,562833,0
+AMPH.US,D,20220509,000000,32.18,33.05,31.33,31.76,630734,0
+AMPH.US,D,20220510,000000,31.33,34.245,31.14,34,709748,0
+AMPH.US,D,20220511,000000,33.87,34.24,32.89,32.98,528238,0
+AMPH.US,D,20220512,000000,33.09,34.94,32.99,34.8,593402,0
+AMPH.US,D,20220513,000000,35.09,35.43,34.19,35.34,582650,0
+AMPH.US,D,20220516,000000,35.2,36.66,35.18,35.37,506635,0
+AMPH.US,D,20220517,000000,35.6,36.27,35.065,35.93,374417,0
+AMPH.US,D,20220518,000000,35.74,36.16,33.45,34.07,567005,0
+AMPH.US,D,20220519,000000,33.77,34.32,33.25,33.7,344029,0
+AMPH.US,D,20220520,000000,33.68,34.7084,33.41,33.7,499770,0
+AMPH.US,D,20220523,000000,34.21,35.2,33.93,34.8,355629,0
+AMPH.US,D,20220524,000000,34.27,34.9,33.59,33.94,309063,0
+AMPH.US,D,20220525,000000,33.94,37.05,33.94,36.72,957641,0
+AMPH.US,D,20220526,000000,36.12,36.83,35.75,36.18,479448,0
+AMPH.US,D,20220527,000000,36.15,39.26,36.01,38.87,844206,0
+AMPH.US,D,20220531,000000,39.22,39.98,36.68,37.14,803029,0
+AMPH.US,D,20220601,000000,37.39,38.0998,36.11,37.66,513059,0
+AMPH.US,D,20220602,000000,37.64,38.44,36.41,38.27,674420,0
+AMPH.US,D,20220603,000000,38,38.73,36.64,37.77,600609,0
+AMPH.US,D,20220606,000000,38.15,38.3,37.37,37.47,358810,0
+AMPH.US,D,20220607,000000,37.33,41.94,37.33,41.41,2036427,0
+AMPH.US,D,20220608,000000,41.72,42.31,37.45,38.29,1207125,0
+AMPH.US,D,20220609,000000,37.66,38.7399,28.64,30.19,2794141,0
+AMPH.US,D,20220610,000000,29.71,30.84,29.34,30.02,992532,0
+AMPH.US,D,20220613,000000,29.12,30.61,29,29.79,828985,0
+AMPH.US,D,20220614,000000,29.73,31.22,29.73,31.02,588073,0
+AMPH.US,D,20220615,000000,30.94,31.845,30.44,31.32,663565,0
+AMPH.US,D,20220616,000000,30.9,31.565,30.6,31.11,459505,0
+AMPH.US,D,20220617,000000,31.35,32.57,31.27,31.52,1116452,0
+AMPH.US,D,20220621,000000,31.98,32.5,31.13,31.61,420831,0
+AMPH.US,D,20220622,000000,31.35,32.38,31.3,31.71,361540,0
+AMPH.US,D,20220623,000000,31.72,32.9,31.72,32.74,515689,0
+AMPH.US,D,20220624,000000,32.89,33,31.52,31.78,1255861,0
+AMPH.US,D,20220627,000000,32.22,34.6875,31.94,34.28,375743,0
+AMPH.US,D,20220628,000000,34.18,34.39,32.9,33.25,291496,0
+AMPH.US,D,20220629,000000,33.52,34.49,32.54,34.15,331829,0
+AMPH.US,D,20220630,000000,33.77,35.3,33.69,34.79,749116,0
+AMPH.US,D,20220701,000000,34.75,35.405,34.42,35.35,408505,0
+AMPH.US,D,20220705,000000,34.82,35.55,33.81,34.66,437257,0
+AMPH.US,D,20220706,000000,34.44,35.98,34.44,35.28,415465,0
+AMPH.US,D,20220707,000000,35.47,36.74,35.25,36.41,370021,0
+AMPH.US,D,20220708,000000,36.5,36.765,35.91,36.11,275355,0
+AMPH.US,D,20220711,000000,36.11,36.65,35.58,36.63,313258,0
+AMPH.US,D,20220712,000000,36.8,36.88,35.335,35.82,331944,0
+AMPH.US,D,20220713,000000,35.32,36.26,35.03,35.8,229206,0
+AMPH.US,D,20220714,000000,35.16,35.68,34.68,35.56,220399,0
+AMPH.US,D,20220715,000000,35.93,37.34,35.135,36.99,491731,0
+AMPH.US,D,20220718,000000,37.29,37.79,36.43,36.7,414127,0
+AMPH.US,D,20220719,000000,36.97,37.67,36.61,36.64,259879,0
+AMPH.US,D,20220720,000000,36.4,36.6538,35.27,35.61,319479,0
+AMPH.US,D,20220721,000000,35.6,36.1183,35.0002,36.09,223656,0
+AMPH.US,D,20220722,000000,36.09,36.3,35.55,35.96,170704,0
+AMPH.US,D,20220725,000000,36.13,36.95,36.0437,36.88,232555,0
+AMPH.US,D,20220726,000000,36.88,37.45,36.6567,37.12,204210,0
+AMPH.US,D,20220727,000000,37.09,37.28,35.97,37.2,240371,0
+AMPH.US,D,20220728,000000,37.19,37.62,36.24,37.27,201639,0
+AMPH.US,D,20220729,000000,37.62,37.96,36.816,37.39,269588,0
+AMPH.US,D,20220801,000000,37.18,37.95,36.965,36.99,215189,0
+AMPH.US,D,20220802,000000,36.99,37.79,36.99,37.38,209129,0
+AMPH.US,D,20220803,000000,37.71,37.71,36.43,37.29,414325,0
+AMPH.US,D,20220804,000000,37.35,37.88,36.5,36.96,247289,0
+AMPH.US,D,20220805,000000,36.61,36.9799,35.48,36.76,336381,0
+AMPH.US,D,20220808,000000,36.53,38.2,36.53,37.75,453488,0
+AMPH.US,D,20220809,000000,38.13,39.07,30.74,32.06,1346749,0
+AMPH.US,D,20220810,000000,32.24,33.15,31.91,32.06,457425,0
+AMPH.US,D,20220811,000000,32,32.2999,30.52,31.32,623021,0
+AMPH.US,D,20220812,000000,31.34,32.2,31.2523,31.62,416343,0
+AMPH.US,D,20220815,000000,31.6,32.61,31.35,32.53,335710,0
+AMPH.US,D,20220816,000000,32.62,33.05,32.11,32.52,305267,0
+AMPH.US,D,20220817,000000,32.52,32.55,31.94,32.04,197820,0
+AMPH.US,D,20220818,000000,32.04,32.53,31.76,32.44,166835,0
+AMPH.US,D,20220819,000000,32.46,33.95,32.2,33.76,232819,0
+AMPH.US,D,20220822,000000,33.59,34.35,32.805,33.02,229958,0
+AMPH.US,D,20220823,000000,32.95,32.99,31.82,32.41,230989,0
+AMPH.US,D,20220824,000000,32.41,32.41,31.54,31.78,197070,0
+AMPH.US,D,20220825,000000,31.86,32.15,31.435,31.58,166217,0
+AMPH.US,D,20220826,000000,31.44,31.73,30.81,31.01,208800,0
+AMPH.US,D,20220829,000000,30.85,30.97,30.38,30.42,247771,0
+AMPH.US,D,20220830,000000,30.34,30.44,29.8,30.04,299161,0
+AMPH.US,D,20220831,000000,30.1,30.29,29.57,29.6,379704,0
+AMPH.US,D,20220901,000000,29.6,29.81,28.7,29.7,322524,0
+AMPH.US,D,20220902,000000,29.68,30.05,28.84,28.91,272041,0
+AMPH.US,D,20220906,000000,28.91,29.01,28.3,28.36,371343,0
+AMPH.US,D,20220907,000000,28.27,28.61,27.61,28.47,332906,0
+AMPH.US,D,20220908,000000,28.48,28.69,27.89,28.18,246548,0
+AMPH.US,D,20220909,000000,28.45,28.8,28,28.17,254972,0
+AMPH.US,D,20220912,000000,28.29,29.31,28.25,29.03,312045,0
+AMPH.US,D,20220913,000000,28.61,29.16,28.44,28.93,348938,0
+AMPH.US,D,20220914,000000,28.94,30.21,28.88,29.62,349244,0
+AMPH.US,D,20220915,000000,29.62,29.81,28.9042,29.33,268410,0
+AMPH.US,D,20220916,000000,29.23,29.33,28.64,29.23,705347,0
+AMPH.US,D,20220919,000000,28.94,29.19,27.82,28.45,282428,0
+AMPH.US,D,20220920,000000,28.39,28.43,28.13,28.26,198418,0
+AMPH.US,D,20220921,000000,28.51,28.67,27.91,27.97,222007,0
+AMPH.US,D,20220922,000000,27.88,28.01,27.34,27.59,267598,0
+AMPH.US,D,20220923,000000,27.17,27.59,27.1,27.56,222635,0
+AMPH.US,D,20220926,000000,27.46,28.66,27.46,28.24,315736,0
+AMPH.US,D,20220927,000000,28.36,28.67,28.12,28.37,232364,0
+AMPH.US,D,20220928,000000,28.85,29.56,28.6293,29.33,239446,0
+AMPH.US,D,20220929,000000,29.1,29.51,28.75,28.99,190690,0
+AMPH.US,D,20220930,000000,28.97,29.34,28.07,28.1,312009,0
+AMPH.US,D,20221003,000000,28.37,28.95,27.87,28.4,216191,0
+AMPH.US,D,20221004,000000,28.72,29.125,28.28,28.54,204260,0
+AMPH.US,D,20221005,000000,28.28,28.505,28.01,28.35,192518,0
+AMPH.US,D,20221006,000000,28.26,28.9582,28.26,28.86,188663,0
+AMPH.US,D,20221007,000000,28.98,29.09,28.63,29.04,346301,0
+AMPH.US,D,20221010,000000,29.2,29.3,28.02,28.02,227284,0
+AMPH.US,D,20221011,000000,27.88,28.9,27.49,28.09,274606,0
+AMPH.US,D,20221012,000000,28.2,28.47,27.64,27.67,190969,0
+AMPH.US,D,20221013,000000,27.61,28.81,27.5,28.66,284812,0
+AMPH.US,D,20221014,000000,28.75,29.25,28.29,28.53,181438,0
+AMPH.US,D,20221017,000000,28.94,29.78,28.5675,29.32,192594,0
+AMPH.US,D,20221018,000000,29.49,30.18,29.49,29.88,191960,0
+AMPH.US,D,20221019,000000,29.85,30.07,28.825,29.23,199862,0
+AMPH.US,D,20221020,000000,29.1,29.56,28.8585,29.1,139991,0
+AMPH.US,D,20221021,000000,29.71,30.99,29.52,30.66,214677,0
+AMPH.US,D,20221024,000000,30.81,31.4995,30.6,30.88,174296,0
+AMPH.US,D,20221025,000000,30.84,30.85,29.08,29.64,229604,0
+AMPH.US,D,20221026,000000,29.83,31.19,29.81,30.59,162898,0
+AMPH.US,D,20221027,000000,30.71,31.22,30.32,30.35,128311,0
+AMPH.US,D,20221028,000000,30.53,31.64,30.5,30.98,230325,0
+AMPH.US,D,20221031,000000,31.2,31.21,30.66,30.9,214902,0
+AMPH.US,D,20221101,000000,30.99,31.39,30.64,31.27,194508,0
+AMPH.US,D,20221102,000000,31.08,31.13,30.15,30.35,292882,0
+AMPH.US,D,20221103,000000,30.2,30.342,29.58,29.77,208833,0
+AMPH.US,D,20221104,000000,29.98,30.0258,29.36,29.76,160769,0
+AMPH.US,D,20221107,000000,29.65,30.64,29.65,30.1,166148,0
+AMPH.US,D,20221108,000000,28.9,28.9,26.76,27.28,489265,0
+AMPH.US,D,20221109,000000,27.12,28.93,27,28.26,257118,0
+AMPH.US,D,20221110,000000,28.39,28.87,27.894,28.48,329521,0
+AMPH.US,D,20221111,000000,28.31,28.49,27.74,28.31,205735,0
+AMPH.US,D,20221114,000000,28.44,28.92,28.315,28.36,188267,0
+AMPH.US,D,20221115,000000,28.63,29.04,28.2,28.37,207831,0
+AMPH.US,D,20221116,000000,28.42,28.585,28.17,28.29,140220,0
+AMPH.US,D,20221117,000000,28.19,28.63,27.82,28.33,173030,0
+AMPH.US,D,20221118,000000,28.73,28.94,28.24,28.4,159849,0
+AMPH.US,D,20221121,000000,28.35,28.7399,28.0152,28.4,208793,0
+AMPH.US,D,20221122,000000,28.5,28.94,28.3679,28.78,190210,0
+AMPH.US,D,20221123,000000,28.9,29.03,28.69,28.69,120076,0
+AMPH.US,D,20221125,000000,28.7,29.45,28.6735,29.18,86831,0
+AMPH.US,D,20221128,000000,29.12,29.39,29.12,29.25,223271,0
+AMPH.US,D,20221129,000000,29.27,29.625,29.245,29.39,239002,0
+AMPH.US,D,20221130,000000,29.4,29.54,28.82,29.49,275045,0
+AMPH.US,D,20221201,000000,29.64,30.5,29.64,30.02,206331,0
+AMPH.US,D,20221202,000000,29.94,30.295,29.77,30.21,121977,0
+AMPH.US,D,20221205,000000,30.12,30.15,29.32,29.36,227599,0
+AMPH.US,D,20221206,000000,29.2,29.2,28.6,28.82,217923,0
+AMPH.US,D,20221207,000000,28.88,29.92,28.88,29.5,199506,0
+AMPH.US,D,20221208,000000,29.34,29.51,28.95,29.2,174702,0
+AMPH.US,D,20221209,000000,29.16,29.38,28.32,28.38,165606,0
+AMPH.US,D,20221212,000000,28.12,28.96,28.015,28.63,193094,0
+AMPH.US,D,20221213,000000,29.11,29.39,28.65,28.78,251091,0
+AMPH.US,D,20221214,000000,28.69,29.41,28.57,29.16,204186,0
+AMPH.US,D,20221215,000000,29.07,29.1,28.62,28.78,194622,0
+AMPH.US,D,20221216,000000,28.67,28.925,27.825,28.68,1239138,0
+AMPH.US,D,20221219,000000,28.72,28.92,28.22,28.24,236922,0
+AMPH.US,D,20221220,000000,28.24,28.97,28.24,28.43,150818,0
+AMPH.US,D,20221221,000000,28.62,29.15,28.44,28.91,125609,0
+AMPH.US,D,20221222,000000,28.91,29.24,28.01,28.55,124297,0
+AMPH.US,D,20221223,000000,28.47,28.76,28.355,28.67,99510,0
+AMPH.US,D,20221227,000000,28.7,28.74,28.25,28.38,106069,0
+AMPH.US,D,20221228,000000,28.34,28.64,28.05,28.13,141173,0
+AMPH.US,D,20221229,000000,28.21,28.72,28.14,28.31,204733,0
+AMPH.US,D,20221230,000000,28.2,28.275,27.7,28.02,179379,0
+AMPH.US,D,20230103,000000,28.01,28.32,27.72,28.2,255423,0
+AMPH.US,D,20230104,000000,28.35,28.53,27.88,27.99,226657,0
+AMPH.US,D,20230105,000000,27.77,28.24,27.58,28.12,181986,0
+AMPH.US,D,20230106,000000,28.35,29.25,28.31,28.85,217821,0
+AMPH.US,D,20230109,000000,28.95,28.955,28.02,28.04,256366,0
+AMPH.US,D,20230110,000000,28.08,28.31,28,28.1,177620,0
+AMPH.US,D,20230111,000000,28.15,28.41,28.05,28.21,142727,0
+AMPH.US,D,20230112,000000,28.27,28.54,27.99,28.31,223444,0
+AMPH.US,D,20230113,000000,28.3,28.99,28.3,28.96,214004,0
+AMPH.US,D,20230117,000000,28.94,29.21,28.74,28.95,187162,0
+AMPH.US,D,20230118,000000,29,29.12,28.57,28.7,126012,0
+AMPH.US,D,20230119,000000,28.68,29.03,28.47,28.89,152849,0
+AMPH.US,D,20230120,000000,29.03,29.2,28.68,28.97,195975,0
+AMPH.US,D,20230123,000000,28.94,30.38,28.94,30.38,391286,0
+AMPH.US,D,20230124,000000,30.38,30.985,30.165,30.75,219278,0
+AMPH.US,D,20230125,000000,30.75,30.93,30.5,30.91,131833,0
+AMPH.US,D,20230126,000000,30.97,31.23,29.74,31.12,124175,0
+AMPH.US,D,20230127,000000,31,31.28,30.32,30.57,167016,0
+AMPH.US,D,20230130,000000,30.51,30.73,30.17,30.29,121317,0
+AMPH.US,D,20230131,000000,30.35,30.75,30.24,30.26,271833,0
+AMPH.US,D,20230201,000000,30.08,30.85,29.91,30.61,243107,0
+AMPH.US,D,20230202,000000,30.61,31.19,30.41,31.17,167095,0
+AMPH.US,D,20230203,000000,31.08,31.79,31.08,31.21,211647,0
+AMPH.US,D,20230206,000000,31.21,31.48,30.7621,31.3,203602,0
+AMPH.US,D,20230207,000000,31.2,31.2,30.48,30.89,144905,0
+AMPH.US,D,20230208,000000,30.89,31.22,30.59,30.61,185741,0
+AMPH.US,D,20230209,000000,30.88,31.26,30.6788,31.17,171571,0
+AMPH.US,D,20230210,000000,31.18,31.84,31.07,31.77,187808,0
+AMPH.US,D,20230213,000000,31.86,32.73,31.67,32.44,229648,0
+AMPH.US,D,20230214,000000,32.47,32.55,31.96,32.37,217207,0
+AMPH.US,D,20230215,000000,32.2,32.93,32.01,32.56,208661,0
+AMPH.US,D,20230216,000000,32.46,32.46,31.95,31.98,191808,0
+AMPH.US,D,20230217,000000,32.23,32.48,31.88,32.39,126088,0
+AMPH.US,D,20230221,000000,32.18,32.355,31.85,31.86,193926,0
+AMPH.US,D,20230222,000000,31.81,32.23,31.81,32.06,229537,0
+AMPH.US,D,20230223,000000,32.08,32.52,31.97,32.33,167792,0
+AMPH.US,D,20230224,000000,32.17,32.705,32,32.54,303511,0
+AMPH.US,D,20230227,000000,32.75,33.13,32.135,32.46,355898,0
+AMPH.US,D,20230228,000000,32.42,32.65,31.86,31.86,366078,0
+AMPH.US,D,20230301,000000,33.7,38.22,33.61,36.56,790835,0
+AMPH.US,D,20230302,000000,36.33,37.03,35.95,37,349641,0
+AMPH.US,D,20230303,000000,37.1,37.32,36.05,36.11,241137,0
+AMPH.US,D,20230306,000000,36.11,36.11,34.91,35.13,306951,0
+AMPH.US,D,20230307,000000,35.29,35.925,34.78,35.3,239196,0
+AMPH.US,D,20230308,000000,35.45,35.73,34.79,35.43,875422,0
+AMPH.US,D,20230309,000000,35.62,35.82,35.27,35.36,238546,0
+AMPH.US,D,20230310,000000,35.19,36.145,35.17,35.73,291632,0
+AMPH.US,D,20230313,000000,35.41,36.48,35.41,35.71,297802,0
+AMPH.US,D,20230314,000000,36.12,37.275,35.96,37.2,410303,0
+AMPH.US,D,20230315,000000,36.78,36.94,36.12,36.84,356013,0
+AMPH.US,D,20230316,000000,36.52,37.887,36.0547,37.6,357232,0
+AMPH.US,D,20230317,000000,37.4,37.4,36.03,36.29,1221594,0
+AMPH.US,D,20230320,000000,36.66,37.45,36.48,37.19,336397,0
+AMPH.US,D,20230321,000000,37.5,37.55,36.91,36.98,315047,0
+AMPH.US,D,20230322,000000,36.98,37.7,36.91,36.93,383628,0
+AMPH.US,D,20230323,000000,37.08,37.38,36.66,36.91,218809,0
+AMPH.US,D,20230324,000000,36.71,37.6,36.45,37.57,205699,0
+AMPH.US,D,20230327,000000,37.6,38.21,37.43,37.89,425104,0
+AMPH.US,D,20230328,000000,37.64,38.19,37.595,37.92,222366,0
+AMPH.US,D,20230329,000000,38,38.0436,37.5,37.55,219569,0
+AMPH.US,D,20230330,000000,37.62,37.85,37.34,37.67,129376,0
+AMPH.US,D,20230331,000000,37.8,38.18,37.19,37.5,322703,0
+AMPH.US,D,20230403,000000,37.5,38.42,37.5,38.13,364558,0
+AMPH.US,D,20230404,000000,38.18,39,37.3148,38.74,528891,0
+AMPH.US,D,20230405,000000,38.88,39.3748,38.81,38.94,344397,0
+AMPH.US,D,20230406,000000,39.04,39.64,38.81,39.47,258169,0
+AMPH.US,D,20230410,000000,39.56,40.52,39.2,40.19,433126,0
+AMPH.US,D,20230411,000000,40.1,40.825,40,40.05,384238,0
+AMPH.US,D,20230412,000000,40.2,40.2,39.16,39.37,322356,0
+AMPH.US,D,20230413,000000,39.5,42.35,39.36,41.87,622793,0
+AMPH.US,D,20230414,000000,41.87,42.2,40.845,42.15,424577,0
+AMPH.US,D,20230417,000000,42.28,42.35,41.2629,41.96,237042,0
+AMPH.US,D,20230418,000000,42.11,42.88,42.01,42.71,239749,0
+AMPH.US,D,20230419,000000,42.78,43.24,42.195,43.22,241104,0
+AMPH.US,D,20230420,000000,43.19,43.81,42.75,43.04,344218,0
+AMPH.US,D,20230421,000000,43.14,43.95,43.14,43.84,241795,0
+AMPH.US,D,20230424,000000,44.15,44.15,39.75,40.91,1116357,0
+AMPH.US,D,20230425,000000,40.65,41.065,39.21,39.28,558931,0
+AMPH.US,D,20230426,000000,39.06,39.21,38.13,38.16,436347,0
+AMPH.US,D,20230427,000000,38.24,38.36,36.26,36.38,461092,0
+AMPH.US,D,20230428,000000,35.93,36.98,35.62,35.77,471881,0
+AMPH.US,D,20230501,000000,36.01,38.2,35.69,37.28,434409,0
+AMPH.US,D,20230502,000000,37.11,37.55,36.44,36.95,313215,0
+AMPH.US,D,20230503,000000,37.14,37.73,36.18,36.25,279682,0
+AMPH.US,D,20230504,000000,36.27,36.64,35.93,36.56,290649,0
+AMPH.US,D,20230505,000000,36.79,36.9591,36.24,36.49,327908,0
+AMPH.US,D,20230508,000000,36.52,36.69,36.195,36.42,320670,0
+AMPH.US,D,20230509,000000,36.47,36.97,36.06,36.44,422787,0
+AMPH.US,D,20230510,000000,37.67,41.41,37.41,41.19,638041,0
+AMPH.US,D,20230511,000000,41.3,42.37,40.79,41.68,411348,0
+AMPH.US,D,20230512,000000,41.5,42.37,41.3,41.62,464504,0
+AMPH.US,D,20230515,000000,41.62,43.665,41.4,41.76,642189,0
+AMPH.US,D,20230516,000000,41.34,43.51,41.1015,42.94,443893,0
+AMPH.US,D,20230517,000000,43.1,43.22,42.2001,42.97,544584,0
+AMPH.US,D,20230518,000000,42.98,44.89,42.74,43.84,702968,0
+AMPH.US,D,20230519,000000,44.11,44.54,43.58,44.16,347001,0
+AMPH.US,D,20230522,000000,44.19,44.53,43.39,44.27,298113,0
+AMPH.US,D,20230523,000000,44.37,45.5,43.63,43.71,403646,0
+AMPH.US,D,20230524,000000,43.46,44.36,42.65,44.09,315438,0
+AMPH.US,D,20230525,000000,44.1,44.12,43.089,44.05,235460,0
+AMPH.US,D,20230526,000000,44.09,44.5,43.755,44.14,154442,0
+AMPH.US,D,20230530,000000,44.14,44.9978,43.905,44.34,282667,0
+AMPH.US,D,20230531,000000,44.49,45,44.08,44.37,435387,0
+AMPH.US,D,20230601,000000,44.63,45.49,44.545,45.14,481301,0
+AMPH.US,D,20230602,000000,45.5,46.86,45.185,46.7,605270,0
+AMPH.US,D,20230605,000000,46.7,46.7,45.35,46.01,357273,0
+AMPH.US,D,20230606,000000,46.19,46.43,45.0601,45.88,487498,0
+AMPH.US,D,20230607,000000,46.08,46.29,45.44,45.91,453585,0
+AMPH.US,D,20230608,000000,45.97,46.6,45.71,45.89,385305,0
+AMPH.US,D,20230609,000000,45.98,46.3499,45.55,45.67,310276,0
+AMPH.US,D,20230612,000000,45.7,47.46,45.57,47.23,452760,0
+AMPH.US,D,20230613,000000,47.47,48.39,46.92,47.1,401144,0
+AMPH.US,D,20230614,000000,47.29,48.11,47.1568,47.94,472446,0
+AMPH.US,D,20230615,000000,48.43,52.85,48.43,52.23,1056204,0
+AMPH.US,D,20230616,000000,52.75,55.6107,52.485,55.03,1249725,0
+AMPH.US,D,20230620,000000,55.5,56.1706,53.32,55.79,918091,0
+AMPH.US,D,20230621,000000,55.77,56.61,55.232,56.36,463875,0
+AMPH.US,D,20230622,000000,56.54,58.7,56.15,58.38,574670,0
+AMPH.US,D,20230623,000000,58.28,58.7,56.69,57.16,619120,0
+AMPH.US,D,20230626,000000,57.41,58.39,55.06,55.3,653375,0
+AMPH.US,D,20230627,000000,55.58,56.28,55.41,56.14,292351,0
+AMPH.US,D,20230628,000000,56.2,56.83,55.35,55.62,419062,0
+AMPH.US,D,20230629,000000,55.69,56.505,55.3992,55.91,289752,0
+AMPH.US,D,20230630,000000,56.19,57.92,56.1,57.47,431393,0
+AMPH.US,D,20230703,000000,58.75,58.8,57.11,57.63,332141,0
+AMPH.US,D,20230705,000000,57.76,58.35,57.105,57.7,350330,0
+AMPH.US,D,20230706,000000,57.4,58.19,56.42,57.18,398600,0
+AMPH.US,D,20230707,000000,57.3,57.6971,55.81,55.92,401346,0
+AMPH.US,D,20230710,000000,55.99,57.46,55.93,56.94,255357,0
+AMPH.US,D,20230711,000000,56.94,57.2789,54.53,55.07,492540,0
+AMPH.US,D,20230712,000000,55.38,55.6058,54.66,54.89,320780,0
+AMPH.US,D,20230713,000000,55.3,56,54.73,55.28,452462,0
+AMPH.US,D,20230714,000000,55.83,57.26,55.52,55.87,299031,0
+AMPH.US,D,20230717,000000,55.78,56.95,55.58,56.69,274605,0
+AMPH.US,D,20230718,000000,57.8,63.17,57.71,61.07,838588,0
+AMPH.US,D,20230719,000000,61.59,63.72,61.59,62.33,611604,0
+AMPH.US,D,20230720,000000,62.72,63.41,61.6537,63.25,425032,0
+AMPH.US,D,20230721,000000,63.34,63.6,61.08,61.62,588810,0
+AMPH.US,D,20230724,000000,61.77,62.46,60.37,60.68,298606,0
+AMPH.US,D,20230725,000000,61.61,62.34,61.07,61.65,329367,0
+AMPH.US,D,20230726,000000,62.11,62.13,61.12,61.38,176520,0
+AMPH.US,D,20230727,000000,61.99,61.99,60.34,60.61,293907,0
+AMPH.US,D,20230728,000000,61.31,61.4378,60.64,60.83,265345,0
+AMPH.US,D,20230731,000000,61,61.01,60.08,60.69,240536,0
+AMPH.US,D,20230801,000000,60.98,60.98,60.16,60.64,252734,0
+AMPH.US,D,20230802,000000,60.29,62.96,60.29,61.69,258201,0
+AMPH.US,D,20230803,000000,61.75,63.39,61.62,63.08,221495,0
+AMPH.US,D,20230804,000000,62.95,63.64,62.515,62.81,203015,0
+AMPH.US,D,20230807,000000,62.71,63.28,62.045,63.08,315651,0
+AMPH.US,D,20230808,000000,63.31,65.529,63,65,437892,0
+AMPH.US,D,20230809,000000,64.7,67.66,61.32,62.21,902835,0
+AMPH.US,D,20230810,000000,62.29,62.47,53.26,53.4,1184601,0
+AMPH.US,D,20230811,000000,53.41,55.4099,51.43,54.69,498986,0
+AMPH.US,D,20230814,000000,54.64,54.82,53.45,54.07,372589,0
+AMPH.US,D,20230815,000000,54.34,57.64,54.14,57.25,383304,0
+AMPH.US,D,20230816,000000,57.26,59.52,55.98,56.05,413474,0
+AMPH.US,D,20230817,000000,55.64,56.05,52.925,53.01,432220,0
+AMPH.US,D,20230818,000000,52.59,53.49,51.921,52.87,438685,0
+AMPH.US,D,20230821,000000,52.76,53.93,52.7063,53.48,207668,0
+AMPH.US,D,20230822,000000,53.63,53.85,51.93,53.49,282329,0
+AMPH.US,D,20230823,000000,54,54.93,53.11,54.51,282850,0
+AMPH.US,D,20230824,000000,54.44,54.84,53.46,53.54,236423,0
+AMPH.US,D,20230825,000000,53.39,54.1,52.9,53,222716,0
+AMPH.US,D,20230828,000000,53.19,53.81,52.82,52.95,208022,0
+AMPH.US,D,20230829,000000,53.23,53.925,52.79,53.63,246016,0
+AMPH.US,D,20230830,000000,53.4,55.44,53.3542,54.36,219119,0
+AMPH.US,D,20230831,000000,54.36,54.545,53.29,53.31,227663,0
+AMPH.US,D,20230901,000000,53.71,55.435,53.71,54.53,214708,0
+AMPH.US,D,20230905,000000,54.4,54.4,50.7,51.51,474358,0
+AMPH.US,D,20230906,000000,51.84,52.33,51.2,52.03,278211,0
+AMPH.US,D,20230907,000000,52.2,52.5,51.16,51.24,250317,0
+AMPH.US,D,20230908,000000,51.36,51.68,49.8,50.01,254206,0
+AMPH.US,D,20230911,000000,50.21,51.9415,49.8701,51.37,289746,0
+AMPH.US,D,20230912,000000,47.47,48.12,45.37,46.64,2086026,0
+AMPH.US,D,20230913,000000,46.7,48.4,46.16,46.3,4284712,0
+AMPH.US,D,20230914,000000,46.68,47.215,46.14,47.07,489571,0
+AMPH.US,D,20230915,000000,47,47,45.1,45.77,855151,0
+AMPH.US,D,20230918,000000,45.88,47,45.88,46.23,258952,0
+AMPH.US,D,20230919,000000,46.25,46.4,45.46,46.04,193784,0
+AMPH.US,D,20230920,000000,46.44,47.54,46.14,46.2,319859,0
+AMPH.US,D,20230921,000000,45.71,46.11,44.86,45.66,514613,0
+AMPH.US,D,20230922,000000,46.12,46.13,45.27,45.51,160841,0
+AMPH.US,D,20230925,000000,45.48,46.11,45.01,45.88,158945,0
+AMPH.US,D,20230926,000000,45.74,46.35,45.15,45.51,477768,0
+AMPH.US,D,20230927,000000,45.8,46.535,45.7,46.5,377317,0
+AMPH.US,D,20230928,000000,46.61,48.06,46.56,47.3,387280,0
+AMPH.US,D,20230929,000000,47.53,47.695,45.675,45.99,524136,0
+AMPH.US,D,20231002,000000,46.1,46.36,45.27,45.74,355736,0
+AMPH.US,D,20231003,000000,45.42,45.74,43.785,44.87,414617,0
+AMPH.US,D,20231004,000000,44.89,46.21,44.08,45.89,357011,0
+AMPH.US,D,20231005,000000,45.93,46.867,45.83,46.57,336727,0
+AMPH.US,D,20231006,000000,46.36,47.55,46.05,47.19,281541,0
+AMPH.US,D,20231009,000000,46.8,48,46.5561,47.55,243693,0
+AMPH.US,D,20231010,000000,47.78,48.5,47.6109,47.96,381806,0
+AMPH.US,D,20231011,000000,48.1,48.47,47.55,48.46,196541,0
+AMPH.US,D,20231012,000000,48.5,48.5,46.03,46.16,254206,0
+AMPH.US,D,20231013,000000,46.68,46.68,45.2,45.76,647412,0
+AMPH.US,D,20231016,000000,45.86,46.5,45.74,46.47,249370,0
+AMPH.US,D,20231017,000000,46.29,48.43,46.29,48.04,380961,0
+AMPH.US,D,20231018,000000,47.59,48.165,46.8,47.2,197086,0
+AMPH.US,D,20231019,000000,47.05,47.7,44.75,44.83,249718,0
+AMPH.US,D,20231020,000000,44.97,45.3911,44.34,44.49,298964,0
+AMPH.US,D,20231023,000000,44.49,45.4,44.23,44.72,263645,0
+AMPH.US,D,20231024,000000,45.21,46.08,45.02,45.35,393597,0
+AMPH.US,D,20231025,000000,45.28,45.5,44.585,45.06,322129,0
+AMPH.US,D,20231026,000000,45.14,45.56,44.5501,44.94,285728,0
+AMPH.US,D,20231027,000000,44.8,45.5,44.52,44.64,316253,0
+AMPH.US,D,20231030,000000,45.3,45.5,44.53,45.18,222200,0
+AMPH.US,D,20231031,000000,45.45,45.81,45.22,45.27,260584,0
+AMPH.US,D,20231101,000000,45.21,45.75,44.97,45.44,303141,0
+AMPH.US,D,20231102,000000,45.75,46.08,45.06,45.45,278811,0
+AMPH.US,D,20231103,000000,46.06,47.09,46.06,46.59,415156,0
+AMPH.US,D,20231106,000000,46.89,47.79,46.56,46.83,254004,0
+AMPH.US,D,20231107,000000,46.89,47.335,45.99,46.01,224856,0
+AMPH.US,D,20231108,000000,46.35,46.66,44.425,45.42,421895,0
+AMPH.US,D,20231109,000000,48.01,52.73,47.13,52.41,1017099,0
+AMPH.US,D,20231110,000000,52,53.12,50.475,52.56,762916,0
+AMPH.US,D,20231113,000000,52.87,54,51.09,53.55,518518,0
+AMPH.US,D,20231114,000000,54.53,56.92,54.155,56.31,1056494,0
+AMPH.US,D,20231115,000000,56.81,58.13,55.34,57.52,524323,0
+AMPH.US,D,20231116,000000,57.52,57.65,55.4,56.17,368543,0
+AMPH.US,D,20231117,000000,56.09,56.8535,55.51,55.85,444581,0
+AMPH.US,D,20231120,000000,56.35,56.79,55.1375,56.59,371236,0
+AMPH.US,D,20231121,000000,56.89,58.35,56.49,56.65,384897,0
+AMPH.US,D,20231122,000000,57.23,57.63,55.784,56.05,282024,0
+AMPH.US,D,20231124,000000,56.07,57.2,55.52,56.87,99486,0
+AMPH.US,D,20231127,000000,56.94,57.7899,55.64,56.59,654096,0
+AMPH.US,D,20231128,000000,56.53,56.61,54.38,54.41,282848,0
+AMPH.US,D,20231129,000000,54.81,56.27,54.425,55.74,396268,0
+AMPH.US,D,20231130,000000,56.11,57.92,56,56.32,405404,0
+AMPH.US,D,20231201,000000,56.89,58.58,56.1201,57.92,457089,0
+AMPH.US,D,20231204,000000,58.02,61.2,58.001,59.92,757502,0
+AMPH.US,D,20231205,000000,59.81,59.93,57.4455,58.22,485942,0
+AMPH.US,D,20231206,000000,58.25,59.94,58.13,58.25,395764,0
+AMPH.US,D,20231207,000000,57.94,58.3615,56.06,57.09,311539,0
+AMPH.US,D,20231208,000000,57.09,57.24,56.1,56.77,238592,0
+AMPH.US,D,20231211,000000,57.05,58.31,56.6,57.08,285486,0
+AMPH.US,D,20231212,000000,57.1,58.79,56.2,58.64,439981,0
+AMPH.US,D,20231213,000000,59.14,62.15,58.64,61.73,877279,0
+AMPH.US,D,20231214,000000,62.5,62.72,57.24,58.16,801260,0
+AMPH.US,D,20231215,000000,58.39,58.7,54.06,56.6,926185,0
+AMPH.US,D,20231218,000000,57.33,58.1,56.68,58.06,341041,0
+AMPH.US,D,20231219,000000,58.25,60.49,58.2401,60.46,377218,0
+AMPH.US,D,20231220,000000,60.54,60.72,58.53,58.53,305953,0
+AMPH.US,D,20231221,000000,59.35,59.97,58.62,59.96,203218,0
+AMPH.US,D,20231222,000000,60.42,61.4699,59.94,60.92,314490,0
+AMPH.US,D,20231226,000000,61,63.5,61,62.51,647744,0
+AMPH.US,D,20231227,000000,62.96,63.67,61.62,62.93,306411,0
+AMPH.US,D,20231228,000000,63.1,63.15,62.1,62.17,342704,0
+AMPH.US,D,20231229,000000,62.2,62.8699,60.85,61.85,448882,0
+AMPH.US,D,20240102,000000,61.78,62.4063,60.075,62.29,428696,0
+AMPH.US,D,20240103,000000,62.26,63.15,60.86,61.04,524736,0
+AMPH.US,D,20240104,000000,61.66,64.42,61.5,63.45,541828,0
+AMPH.US,D,20240105,000000,63.45,65.9249,62.45,62.74,613978,0
+AMPH.US,D,20240108,000000,63.31,63.9583,56.42,59.45,965093,0
+AMPH.US,D,20240109,000000,58.64,58.64,56.07,56.82,625277,0
+AMPH.US,D,20240110,000000,56.97,57.25,53.58,54.82,1212224,0
+AMPH.US,D,20240111,000000,54.6,54.64,52.33,54.03,720046,0
+AMPH.US,D,20240112,000000,54.28,54.8,53.53,54.21,605982,0
+AMPH.US,D,20240116,000000,54,55.77,53.81,55.5,417977,0
+AMPH.US,D,20240117,000000,55.02,56.37,54.915,56.14,345538,0
+AMPH.US,D,20240118,000000,56.44,56.45,55.3,56.43,308071,0
+AMPH.US,D,20240119,000000,56.7,56.88,54.11,55.04,438635,0
+AMPH.US,D,20240122,000000,55.52,56.57,55.23,55.92,289724,0
+AMPH.US,D,20240123,000000,56.19,56.77,55.25,55.45,201986,0
+AMPH.US,D,20240124,000000,56.02,56.13,55,55.22,210960,0
+AMPH.US,D,20240125,000000,55.59,55.86,52.9286,53.24,361119,0
+AMPH.US,D,20240126,000000,54.09,54.6,53.4047,53.88,538289,0
+AMPH.US,D,20240129,000000,54.49,55.555,53.82,55.39,1156537,0
+AMPH.US,D,20240130,000000,55.4,55.51,54.155,54.94,384097,0
+AMPH.US,D,20240131,000000,55.14,55.28,53.32,53.36,367094,0
+AMPH.US,D,20240201,000000,53.56,53.68,52.01,53.49,392178,0
+AMPH.US,D,20240202,000000,53.1,53.41,52.25,52.8,387059,0
+AMPH.US,D,20240205,000000,52.47,53.035,52.06,52.35,361562,0
+AMPH.US,D,20240206,000000,52.24,52.72,51.2589,52.49,590446,0
+AMPH.US,D,20240207,000000,52.4,53.4499,52.1336,52.96,319506,0
+AMPH.US,D,20240208,000000,53.09,54.715,52.79,54.6,376981,0
+AMPH.US,D,20240209,000000,55.07,56.1199,54.7,55.61,354517,0
+AMPH.US,D,20240212,000000,55.91,56.45,55.38,56.02,325727,0
+AMPH.US,D,20240213,000000,54.86,55.85,54.27,54.75,358322,0
+AMPH.US,D,20240214,000000,55.24,55.8799,54.8,54.93,243079,0
+AMPH.US,D,20240215,000000,55,55.61,54.04,55.51,377124,0
+AMPH.US,D,20240216,000000,55.4,55.58,53.675,54.06,348756,0
+AMPH.US,D,20240220,000000,53.59,53.59,51.7,52.45,422890,0
+AMPH.US,D,20240221,000000,52.16,52.82,51.08,51.25,469207,0
+AMPH.US,D,20240222,000000,51.34,52.3793,51.26,51.91,432081,0
+AMPH.US,D,20240223,000000,52.3,53.55,51.91,53.41,289060,0
+AMPH.US,D,20240226,000000,53.41,55.685,53.39,55.09,368111,0
+AMPH.US,D,20240227,000000,55.85,56.38,55.058,55.44,501947,0
+AMPH.US,D,20240228,000000,55.95,55.95,53.96,54.74,378176,0
+AMPH.US,D,20240229,000000,49.81,50.35,44.575,46.57,1798171,0
+AMPH.US,D,20240301,000000,47.08,47.08,45.17,46.22,1132652,0
+AMPH.US,D,20240304,000000,46.47,46.9599,45.485,46.68,658376,0
+AMPH.US,D,20240305,000000,47.36,47.805,46.435,47.33,517523,0
+AMPH.US,D,20240306,000000,48,48,45.77,46.31,510911,0
+AMPH.US,D,20240307,000000,45.08,47.07,45,46.76,459537,0
+AMPH.US,D,20240308,000000,46.53,47.045,45.425,45.67,427526,0
+AMPH.US,D,20240311,000000,45.46,45.5785,43.75,43.81,571347,0
+AMPH.US,D,20240312,000000,43.82,44.235,43.17,44.15,524307,0
+AMPH.US,D,20240313,000000,44.01,44.32,43.255,43.55,419688,0
+AMPH.US,D,20240314,000000,43.37,43.52,42.955,43.19,447286,0
+AMPH.US,D,20240315,000000,43.16,43.76,42.8,43.05,704136,0
+AMPH.US,D,20240318,000000,43.05,43.395,42.16,42.85,322902,0
+AMPH.US,D,20240319,000000,42.78,44.68,42.75,44.57,410583,0
+AMPH.US,D,20240320,000000,44.61,44.89,44,44.03,316947,0
+AMPH.US,D,20240321,000000,44.28,44.625,43.7,44.53,315159,0
+AMPH.US,D,20240322,000000,44.45,44.47,43.45,43.7,310944,0
+AMPH.US,D,20240325,000000,44.04,44.32,43.61,43.63,285588,0
+AMPH.US,D,20240326,000000,43.98,43.98,42.835,43.21,365308,0
+AMPH.US,D,20240327,000000,43.54,43.87,43.045,43.52,419341,0
+AMPH.US,D,20240328,000000,43.76,44.83,43.76,43.91,453253,0
+AMPH.US,D,20240401,000000,43.97,43.97,43.11,43.44,312339,0
+AMPH.US,D,20240402,000000,43.11,43.15,42.07,42.32,421283,0
+AMPH.US,D,20240403,000000,42.2,42.4,41.57,41.94,280304,0
+AMPH.US,D,20240404,000000,42.4,42.47,41.29,41.52,314992,0
+AMPH.US,D,20240405,000000,41.34,42.005,41.01,41.79,369048,0
+AMPH.US,D,20240408,000000,41.96,42.155,41.01,41.05,230925,0
+AMPH.US,D,20240409,000000,41.17,41.23,40.68,40.9,279843,0
+AMPH.US,D,20240410,000000,40.08,40.495,39.64,40.05,403814,0
+AMPH.US,D,20240411,000000,40.35,40.49,39.81,40.15,375519,0
+AMPH.US,D,20240412,000000,40.01,40.175,38.95,39.62,392144,0
+AMPH.US,D,20240415,000000,39.8,40.9,39.31,40.78,403717,0
+AMPH.US,D,20240416,000000,40.58,41.43,40.41,40.9,305212,0
+AMPH.US,D,20240417,000000,41.23,41.645,39.82,40.05,494599,0
+AMPH.US,D,20240418,000000,40.02,40.02,38.43,38.65,329460,0
+AMPH.US,D,20240419,000000,38.52,40.06,38.48,40.01,410095,0
+AMPH.US,D,20240422,000000,40.31,40.75,39.93,40.17,345090,0
+AMPH.US,D,20240423,000000,40.29,41.08,40.29,40.91,210158,0
+AMPH.US,D,20240424,000000,40.7,41.2,40.43,41,218270,0
+AMPH.US,D,20240425,000000,40.85,41.07,40.39,40.83,236143,0
+AMPH.US,D,20240426,000000,40.77,41.42,40.5,41.11,263601,0
+AMPH.US,D,20240429,000000,41.15,42.36,41.15,42.02,344878,0
+AMPH.US,D,20240430,000000,42.02,42.3,41.21,41.25,354835,0
+AMPH.US,D,20240501,000000,41.41,42.37,41.21,42.08,434952,0
+AMPH.US,D,20240502,000000,42.43,43.3,41.92,42.66,280813,0
+AMPH.US,D,20240503,000000,42.99,43.1286,42.03,42.46,353239,0
+AMPH.US,D,20240506,000000,42.74,43.385,42.47,42.68,209637,0
+AMPH.US,D,20240507,000000,42.82,43.47,41.9419,42.77,250442,0
+AMPH.US,D,20240508,000000,42.84,43.29,42.09,42.21,433724,0
+AMPH.US,D,20240509,000000,45.56,46.615,42.15,42.43,450925,0
+AMPH.US,D,20240510,000000,42.53,42.85,41.2606,42.21,595849,0
+AMPH.US,D,20240513,000000,42.3,42.5,41.21,42.37,378389,0
+AMPH.US,D,20240514,000000,43.21,43.28,41.27,41.3,566213,0
+AMPH.US,D,20240515,000000,41.54,42.63,41.301,42.44,464992,0
+AMPH.US,D,20240516,000000,42.3,42.81,41.71,42.74,376856,0
+AMPH.US,D,20240517,000000,42.62,43.6,42.185,43.48,328465,0
+AMPH.US,D,20240520,000000,43.52,43.95,42.89,43.07,269722,0
+AMPH.US,D,20240521,000000,43.02,43.345,41.89,41.91,285963,0
+AMPH.US,D,20240522,000000,42.25,44.14,42.19,43.46,325091,0
+AMPH.US,D,20240523,000000,43.56,43.9,42.87,43.35,247784,0
+AMPH.US,D,20240524,000000,43.35,43.75,42.91,43.26,226682,0
+AMPH.US,D,20240528,000000,43.42,43.5,41.78,41.975,377085,0
+AMPH.US,D,20240529,000000,41.65,42.04,41.45,41.64,201666,0
+AMPH.US,D,20240530,000000,41.73,42.52,41.73,42.15,148145,0
+AMPH.US,D,20240531,000000,42.35,42.57,41.41,42.33,352375,0
+AMPH.US,D,20240603,000000,42.33,43.1871,42.17,42.25,409203,0
+AMPH.US,D,20240604,000000,42.91,43.49,41.9178,42.22,583975,0
+AMPH.US,D,20240605,000000,42.65,42.673,41.65,42.04,478750,0
+AMPH.US,D,20240606,000000,41.91,42.27,40.84,40.95,313478,0
+AMPH.US,D,20240607,000000,40.8,41.155,40.2,40.71,350023,0
+AMPH.US,D,20240610,000000,40.26,41.68,39.71,41.64,472597,0
+AMPH.US,D,20240611,000000,41.4,41.93,40.8001,41.14,306217,0
+AMPH.US,D,20240612,000000,41.74,41.9,40.39,40.45,287545,0
+AMPH.US,D,20240613,000000,40.43,41.06,40.05,40.63,346478,0
+AMPH.US,D,20240614,000000,40.33,40.53,39.755,40.49,274075,0
+AMPH.US,D,20240617,000000,40.49,40.83,39.775,40.54,258824,0
+AMPH.US,D,20240618,000000,40.58,40.9,40,40.05,273321,0
+AMPH.US,D,20240620,000000,40.01,40.705,39.7,39.78,249265,0
+AMPH.US,D,20240621,000000,39.82,40.825,39.66,40.45,444830,0
+AMPH.US,D,20240624,000000,40.51,41.53,40.34,40.84,336060,0
+AMPH.US,D,20240625,000000,40.85,41.135,40.41,40.58,226179,0
+AMPH.US,D,20240626,000000,40.38,40.675,39.92,40.03,231451,0
+AMPH.US,D,20240627,000000,40.2,41.48,40.2,40.35,403858,0
+AMPH.US,D,20240628,000000,40.63,40.935,39.53,40,602875,0
+AMPH.US,D,20240701,000000,38.83,39.4,37.46,38.51,731795,0
+AMPH.US,D,20240702,000000,38.57,38.57,37.3,37.58,599895,0
+AMPH.US,D,20240703,000000,37.5,38.56,37.49,38.56,284256,0
+AMPH.US,D,20240705,000000,38.51,38.51,37.26,37.75,389050,0
+AMPH.US,D,20240708,000000,37.98,38.4499,37,37.37,376255,0
+AMPH.US,D,20240709,000000,37.48,37.48,36.56,36.99,717690,0
+AMPH.US,D,20240710,000000,37.02,37.5,36.93,37.38,406578,0
+AMPH.US,D,20240711,000000,38,39.35,38,39.17,424880,0
+AMPH.US,D,20240712,000000,39.83,39.86,38.4,38.7,374582,0
+AMPH.US,D,20240715,000000,38.88,39.26,38.52,38.76,315455,0
+AMPH.US,D,20240716,000000,39.21,39.855,39.01,39.64,227605,0
+AMPH.US,D,20240717,000000,39.41,40.36,39.31,39.42,398231,0
+AMPH.US,D,20240718,000000,39.25,40.72,39.25,39.75,438371,0
+AMPH.US,D,20240719,000000,39.8,40.37,39.57,39.61,314430,0
+AMPH.US,D,20240722,000000,39.9,40.84,39.46,40.67,331883,0
+AMPH.US,D,20240723,000000,40.68,41.2665,40.49,40.55,311873,0
+AMPH.US,D,20240724,000000,40.67,41.26,40.51,41.19,355482,0
+AMPH.US,D,20240725,000000,41.4,42.56,41.3,42.14,453070,0
+AMPH.US,D,20240726,000000,42.48,43.1599,41.89,42.48,293569,0
+AMPH.US,D,20240729,000000,42.4,43.1858,42,42.1,200427,0
+AMPH.US,D,20240730,000000,42.34,43.7,41.92,43.52,463231,0
+AMPH.US,D,20240731,000000,43.78,44.25,43.32,43.52,747737,0
+AMPH.US,D,20240801,000000,43.5,44.18,42.22,42.45,415442,0
+AMPH.US,D,20240802,000000,41.61,42,41.21,41.57,397105,0
+AMPH.US,D,20240805,000000,40.14,40.71,39.47,40.41,474047,0
+AMPH.US,D,20240806,000000,40.57,40.745,39.2,39.4,522718,0
+AMPH.US,D,20240807,000000,39.91,40,38.42,38.89,470425,0
+AMPH.US,D,20240808,000000,42.49,44.755,40.22,44.06,789171,0
+AMPH.US,D,20240809,000000,43.99,44.36,42.82,42.85,365605,0
+AMPH.US,D,20240812,000000,43.04,43.8,42.81,43.25,278415,0
+AMPH.US,D,20240813,000000,43.14,43.74,42.85,43.56,394377,0
+AMPH.US,D,20240814,000000,43.36,43.36,42.31,42.44,251374,0
+AMPH.US,D,20240815,000000,43.02,45.35,42.82,45.32,525127,0
+AMPH.US,D,20240816,000000,45.29,45.32,43.955,44.96,387833,0
+AMPH.US,D,20240819,000000,45.01,46.87,44.97,46.79,491497,0
+AMPH.US,D,20240820,000000,46.86,47.6,45.87,46.02,375330,0
+AMPH.US,D,20240821,000000,46.34,47.47,46.34,46.87,344192,0
+AMPH.US,D,20240822,000000,46.98,47.485,46.8,47.23,321268,0
+AMPH.US,D,20240823,000000,47.43,48.31,47.43,47.95,358815,0
+AMPH.US,D,20240826,000000,48,48.7,47.65,48.15,359807,0
+AMPH.US,D,20240827,000000,48.39,48.55,47.99,48.48,248761,0
+AMPH.US,D,20240828,000000,48.1,48.66,48,48.56,227972,0
+AMPH.US,D,20240829,000000,48.63,49.22,48.63,48.86,237574,0
+AMPH.US,D,20240830,000000,49.1,49.3,48.25,48.74,205162,0
+AMPH.US,D,20240903,000000,48.32,48.585,46.95,46.98,409397,0
+AMPH.US,D,20240904,000000,46.73,47.09,46.335,46.9,219183,0
+AMPH.US,D,20240905,000000,46.98,47.24,45.21,45.42,362539,0
+AMPH.US,D,20240906,000000,45.45,46.03,45.165,45.38,239076,0
+AMPH.US,D,20240909,000000,45.09,45.76,44.53,44.54,258549,0
+AMPH.US,D,20240910,000000,44.72,44.99,43.6,44.36,277547,0
+AMPH.US,D,20240911,000000,44.17,45.16,43.665,45.07,313602,0
+AMPH.US,D,20240912,000000,45.19,46.75,44.75,46.52,652921,0
+AMPH.US,D,20240913,000000,47.23,48.34,47.035,48.09,645141,0
+AMPH.US,D,20240916,000000,48.54,48.79,47.6,48.38,401970,0
+AMPH.US,D,20240917,000000,49.28,49.28,48,48.64,290269,0
+AMPH.US,D,20240918,000000,48.59,50.23,48.3,49.78,565159,0
+AMPH.US,D,20240919,000000,50.61,50.61,49.24,50.09,342761,0
+AMPH.US,D,20240920,000000,50.46,50.615,48.94,49.18,990071,0
+AMPH.US,D,20240923,000000,49.2,49.61,48.46,48.61,221343,0
+AMPH.US,D,20240924,000000,48.69,48.9476,47.21,47.39,256437,0
+AMPH.US,D,20240925,000000,47.43,47.77,46.58,46.72,267518,0
+AMPH.US,D,20240926,000000,47,47.935,46.93,47.88,207700,0
+AMPH.US,D,20240927,000000,48.28,48.98,47.925,48.02,202884,0
+AMPH.US,D,20240930,000000,48.06,49.2199,48,48.53,266892,0
+AMPH.US,D,20241001,000000,48.55,48.98,47.74,48.35,233283,0
+AMPH.US,D,20241002,000000,48.3,48.48,46.35,46.5,348437,0
+AMPH.US,D,20241003,000000,46.37,46.82,45.5,46.32,228268,0
+AMPH.US,D,20241004,000000,46.63,47.385,46.39,46.72,167665,0
+AMPH.US,D,20241007,000000,46.51,46.9287,46.21,46.83,313123,0
+AMPH.US,D,20241008,000000,46.97,47.3092,46.19,46.28,212122,0
+AMPH.US,D,20241009,000000,46.38,47.815,46.17,46.32,297781,0
+AMPH.US,D,20241010,000000,46,46.56,45.55,46.29,295129,0
+AMPH.US,D,20241011,000000,46.27,47.605,46.27,47.57,302018,0
+AMPH.US,D,20241014,000000,47.76,49.32,47.63,49.29,284225,0
+AMPH.US,D,20241015,000000,49.17,50.5,49.17,49.31,368001,0
+AMPH.US,D,20241016,000000,49.6,50.85,49.585,50.83,283418,0
+AMPH.US,D,20241017,000000,51.27,51.35,49.48,49.71,272772,0
+AMPH.US,D,20241018,000000,49.87,51.44,49.83,50.84,245274,0
+AMPH.US,D,20241021,000000,50.83,51.42,50.08,50.82,208996,0
+AMPH.US,D,20241022,000000,50.59,51.02,50.195,50.38,188623,0
+AMPH.US,D,20241023,000000,50.4,50.63,49.47,49.83,314643,0
+AMPH.US,D,20241024,000000,49.68,51.36,49.38,49.63,465917,0
+AMPH.US,D,20241025,000000,50,50.5485,49.8,50.29,179571,0
+AMPH.US,D,20241028,000000,50.57,51.84,50.53,51.41,338028,0
+AMPH.US,D,20241029,000000,51.29,51.3599,50.55,51.15,180767,0
+AMPH.US,D,20241030,000000,50.42,51.57,50.42,50.78,289255,0
+AMPH.US,D,20241031,000000,50.39,51.35,50.04,50.53,266346,0
+AMPH.US,D,20241101,000000,50.75,51.2246,50.25,50.73,181298,0
+AMPH.US,D,20241104,000000,50.72,51.53,50.2612,50.59,376573,0
+AMPH.US,D,20241105,000000,50.59,51.72,50.33,51.56,199229,0
+AMPH.US,D,20241106,000000,52.05,53.955,52.05,53.4,611837,0
+AMPH.US,D,20241107,000000,47.94,49.45,46.03,46.09,1367362,0
+AMPH.US,D,20241108,000000,46.18,49.525,46.027,48.31,626887,0
+AMPH.US,D,20241111,000000,48.52,49.165,47.37,48.57,382477,0
+AMPH.US,D,20241112,000000,48.38,49.1199,47.48,47.71,364171,0
+AMPH.US,D,20241113,000000,47.51,47.99,45.385,45.48,421188,0
+AMPH.US,D,20241114,000000,45.48,45.905,44.71,45.06,359021,0
+AMPH.US,D,20241115,000000,45.07,45.39,43.88,44.61,408672,0
+AMPH.US,D,20241118,000000,44.39,44.86,44,44.16,343046,0
+AMPH.US,D,20241119,000000,43.8,44.265,43.21,43.62,432586,0
+AMPH.US,D,20241120,000000,43.71,44.54,43.09,44.09,607136,0
+AMPH.US,D,20241121,000000,44.22,44.71,43.71,44.55,364171,0
+AMPH.US,D,20241122,000000,45.48,45.65,44.95,45.46,410772,0
+AMPH.US,D,20241125,000000,45.71,46.4336,44.42,44.64,666191,0
+AMPH.US,D,20241126,000000,44.45,44.88,44.16,44.22,283742,0
+AMPH.US,D,20241127,000000,44.23,45.71,44.23,45.21,439684,0
+AMPH.US,D,20241129,000000,45.21,45.55,44.875,45.19,190808,0
+AMPH.US,D,20241202,000000,44.93,46.09,44.4,45.88,606763,0
+AMPH.US,D,20241203,000000,45.84,46.1113,44.71,44.92,308292,0
+AMPH.US,D,20241204,000000,45.02,45.24,44.26,44.3,401355,0
+AMPH.US,D,20241205,000000,44.27,44.27,43.34,43.6,699900,0
+AMPH.US,D,20241206,000000,43.79,44.27,43.47,43.8,267467,0
+AMPH.US,D,20241209,000000,43.96,44.48,43.74,43.83,435655,0
+AMPH.US,D,20241210,000000,44,44.16,43.6,43.64,388212,0
+AMPH.US,D,20241211,000000,43.92,44.37,43.55,43.57,328229,0
+AMPH.US,D,20241212,000000,43.56,45,43.51,44.5,632739,0
+AMPH.US,D,20241213,000000,44.44,45.39,41.82,42.24,831517,0
+AMPH.US,D,20241216,000000,42.13,42.4889,40.71,40.84,665907,0
+AMPH.US,D,20241217,000000,40.43,41.835,40.37,40.85,524810,0
+AMPH.US,D,20241218,000000,40.77,41.13,38.78,39.45,984582,0
+AMPH.US,D,20241219,000000,39.59,40.255,38.81,39.39,669474,0
+AMPH.US,D,20241220,000000,39.31,40.74,38.96,39.14,2484940,0
+AMPH.US,D,20241223,000000,39.07,39.77,38.37,39.12,543071,0
+AMPH.US,D,20241224,000000,39.16,39.555,37.8792,38.27,305165,0
+AMPH.US,D,20241226,000000,38.25,38.6,37.81,38.17,403598,0
+AMPH.US,D,20241227,000000,37.88,38.27,37.36,37.8,374192,0
+AMPH.US,D,20241230,000000,37.69,37.69,36.8,36.84,484425,0
+AMPH.US,D,20241231,000000,37.01,37.3703,36.48,37.13,568434,0
+AMPH.US,D,20250102,000000,37.37,37.84,36.071,36.36,410222,0
+AMPH.US,D,20250103,000000,36.5,36.88,35.68,36.3,633563,0
+AMPH.US,D,20250106,000000,36.13,36.45,34.87,35.43,828625,0
+AMPH.US,D,20250107,000000,35.8,36.155,34.97,35.25,801735,0
+AMPH.US,D,20250108,000000,35.15,36.99,34.69,36.63,923893,0
+AMPH.US,D,20250110,000000,36.2,36.58,35.71,36.36,410130,0
+AMPH.US,D,20250113,000000,36.05,37.95,35.85,37.92,461868,0
+AMPH.US,D,20250114,000000,38,38.92,37.2635,38.48,605852,0
+AMPH.US,D,20250115,000000,39.01,39.01,35.87,36.24,908143,0
+AMPH.US,D,20250116,000000,36.28,36.845,34.6,35.66,1060443,0
+AMPH.US,D,20250117,000000,35.67,35.955,35.27,35.7,410713,0
+AMPH.US,D,20250121,000000,36.04,36.315,35.455,36.03,474835,0
+AMPH.US,D,20250122,000000,35.9,36.3,35.5557,36.14,358168,0
+AMPH.US,D,20250123,000000,36.22,36.6614,35.84,36.39,350577,0
+AMPH.US,D,20250124,000000,36.31,36.8408,35.79,36.5,588475,0
+AMPH.US,D,20250127,000000,36.62,37.655,36.48,37.11,421701,0
+AMPH.US,D,20250128,000000,37.08,37.38,36.53,37.12,444824,0
+AMPH.US,D,20250129,000000,36.92,37.2798,36.4,36.42,425146,0
+AMPH.US,D,20250130,000000,36.42,37.04,36.06,36.37,421769,0
+AMPH.US,D,20250131,000000,36.35,36.35,34.75,34.87,517933,0
+AMPH.US,D,20250203,000000,34.08,34.3925,32.88,33.39,611610,0
+AMPH.US,D,20250204,000000,32.415,33.76,32.25,33.19,440763,0
+AMPH.US,D,20250205,000000,33.35,33.35,32.5,32.79,356053,0
+AMPH.US,D,20250206,000000,32.82,33.42,32.6,32.79,349696,0
+AMPH.US,D,20250207,000000,32.71,32.95,32.16,32.37,311590,0
+AMPH.US,D,20250210,000000,32.22,32.48,31.76,32.21,319637,0
+AMPH.US,D,20250211,000000,32.1,32.25,31.55,32.21,435624,0
+AMPH.US,D,20250212,000000,32.11,32.4,31.745,31.82,358757,0
+AMPH.US,D,20250213,000000,31.95,31.95,31.46,31.74,316789,0
+AMPH.US,D,20250214,000000,31.77,31.9,30.95,31.02,550056,0
+AMPH.US,D,20250218,000000,31.02,31.65,30.34,30.75,977847,0
+AMPH.US,D,20250219,000000,30.69,31.45,30.645,31.21,661918,0
+AMPH.US,D,20250220,000000,31.2,31.41,30.95,31.3,550105,0
+AMPH.US,D,20250221,000000,31.55,31.6,30.96,31.28,523506,0
+AMPH.US,D,20250224,000000,31.23,32.69,31.075,32.29,518437,0
+AMPH.US,D,20250225,000000,32.39,32.56,31.87,31.99,575644,0
+AMPH.US,D,20250226,000000,31.82,32.22,31.08,31.21,507966,0
+AMPH.US,D,20250227,000000,31.18,31.7,31,31.49,606609,0
+AMPH.US,D,20250228,000000,30.5,31,27.82,28.43,1792762,0
+AMPH.US,D,20250303,000000,28.51,29.1036,26.98,27.52,999415,0
+AMPH.US,D,20250304,000000,27.21,28.2377,27,27.62,803214,0
+AMPH.US,D,20250305,000000,27.52,28.06,27.04,28.06,632357,0
+AMPH.US,D,20250306,000000,27.8,28.49,27.26,28.32,721266,0
+AMPH.US,D,20250307,000000,28.14,29.37,28.08,28.81,544259,0
+AMPH.US,D,20250310,000000,28.64,29.34,28.22,28.41,536992,0
+AMPH.US,D,20250311,000000,28.4,28.4,27.251,27.33,515760,0
+AMPH.US,D,20250312,000000,27.35,27.55,26.22,26.28,700518,0
+AMPH.US,D,20250313,000000,26.34,26.86,25.885,26.24,467567,0
+AMPH.US,D,20250314,000000,26.22,26.76,26.1394,26.66,500925,0
+AMPH.US,D,20250317,000000,26.68,27.98,26.68,27.69,648301,0
+AMPH.US,D,20250318,000000,27.5,27.81,27.22,27.36,602473,0
+AMPH.US,D,20250319,000000,27.4,27.87,27.09,27.86,471499,0
+AMPH.US,D,20250320,000000,27.72,28.38,27.685,27.91,406990,0
+AMPH.US,D,20250321,000000,27.66,28.44,27.66,28.29,1478691,0
+AMPH.US,D,20250324,000000,28.5,28.645,28.065,28.46,538425,0
+AMPH.US,D,20250325,000000,28.5,28.66,27.8,28.39,713226,0
+AMPH.US,D,20250326,000000,28.4,28.83,28.02,28.37,437895,0
+AMPH.US,D,20250327,000000,28.37,28.75,28.26,28.5,457511,0
+AMPH.US,D,20250328,000000,28.45,28.71,28.225,28.43,386852,0
+AMPH.US,D,20250331,000000,28.22,29.18,28.005,28.99,547881,0
+AMPH.US,D,20250401,000000,28.86,29.268,28.17,28.29,785073,0
+AMPH.US,D,20250402,000000,27.99,28.29,27.02,27.8,717778,0
+AMPH.US,D,20250403,000000,27.67,28.0624,26.88,27.24,605671,0
+AMPH.US,D,20250404,000000,26.34,27.02,26.14,26.61,699446,0
+AMPH.US,D,20250407,000000,25.72,25.945,24.71,25,1290496,0
+AMPH.US,D,20250408,000000,25.47,25.655,23.72,23.75,972673,0
+AMPH.US,D,20250409,000000,23.36,25.51,23.36,25.23,1011359,0
+AMPH.US,D,20250410,000000,24.99,25.01,22.735,23.52,840599,0
+AMPH.US,D,20250411,000000,23.73,24.215,23.35,24.16,482794,0
+AMPH.US,D,20250414,000000,24.55,24.765,23.94,24.42,523512,0
+AMPH.US,D,20250415,000000,24.26,24.92,23.39,23.5,779954,0
+AMPH.US,D,20250416,000000,23.62,23.743,22.64,22.99,904628,0
+AMPH.US,D,20250417,000000,23.08,23.615,23.08,23.35,735039,0
+AMPH.US,D,20250421,000000,23.21,23.59,22.84,23.5,486542,0
+AMPH.US,D,20250422,000000,23.71,24.01,23.17,23.93,524820,0
+AMPH.US,D,20250423,000000,24.4,24.685,23.46,23.56,317446,0
+AMPH.US,D,20250424,000000,23.58,24.15,23.35,24.07,388155,0
+AMPH.US,D,20250425,000000,23.97,24.25,23.63,24.19,235287,0
+AMPH.US,D,20250428,000000,24.28,24.47,24.12,24.41,355520,0
+AMPH.US,D,20250429,000000,24.35,24.61,24.19,24.5,296382,0
+AMPH.US,D,20250430,000000,24.44,24.515,23.91,24.41,460186,0
+AMPH.US,D,20250501,000000,24.19,24.54,23.76,23.88,562396,0
+AMPH.US,D,20250502,000000,24.41,24.69,24.19,24.5,674104,0
+AMPH.US,D,20250505,000000,24.46,25.365,24.34,25.12,681271,0
+AMPH.US,D,20250506,000000,24.95,25.04,23.69,23.87,751946,0
+AMPH.US,D,20250507,000000,24.03,24.61,23.945,24.43,819850,0
+AMPH.US,D,20250508,000000,24.59,25.36,23.68,24.65,751566,0
+AMPH.US,D,20250509,000000,24.54,25.025,23.3,24.11,790224,0
+AMPH.US,D,20250512,000000,24.05,24.565,23.6,24.34,563807,0
+AMPH.US,D,20250513,000000,24.21,24.4192,23.77,23.88,444961,0
+AMPH.US,D,20250514,000000,23.88,23.97,23.265,23.3,578020,0
+AMPH.US,D,20250515,000000,23.41,24.7,23.2001,24.32,667744,0
+AMPH.US,D,20250516,000000,24.32,24.9,24.2,24.86,510675,0
+AMPH.US,D,20250519,000000,24.64,24.93,24.43,24.79,359141,0
+AMPH.US,D,20250520,000000,24.83,25.24,24.67,25.07,482087,0
+AMPH.US,D,20250521,000000,24.81,24.835,24.15,24.16,341435,0
+AMPH.US,D,20250522,000000,24,24.39,23.9306,24.2,360874,0
+AMPH.US,D,20250523,000000,23.74,24.49,23.74,24.47,548566,0
+AMPH.US,D,20250527,000000,24.86,25.72,24.81,25.53,532528,0
+AMPH.US,D,20250528,000000,25.51,25.685,25.12,25.26,476426,0
+AMPH.US,D,20250529,000000,25.39,25.79,25.18,25.64,524701,0
+AMPH.US,D,20250530,000000,25.59,25.92,25.1496,25.71,460917,0
+AMPH.US,D,20250602,000000,25.61,26.05,25.26,25.38,656459,0
+AMPH.US,D,20250603,000000,25.39,26.17,25.13,26.01,526276,0
+AMPH.US,D,20250604,000000,26.01,26.57,25.755,25.86,395494,0
+AMPH.US,D,20250605,000000,25.9,25.905,25.19,25.52,555176,0
+AMPH.US,D,20250606,000000,25.76,26.02,25.525,25.99,359174,0
+AMPH.US,D,20250609,000000,26.17,26.86,26.1,26.62,514539,0
+AMPH.US,D,20250610,000000,26.76,27.4,26.7,26.92,624899,0
+AMPH.US,D,20250611,000000,26.94,27.04,26.02,26.05,528236,0
+AMPH.US,D,20250612,000000,26.08,26.495,25.77,26.44,506968,0
+AMPH.US,D,20250613,000000,25.93,26.27,25.7,25.82,402502,0
+AMPH.US,D,20250616,000000,25.96,26.03,25.59,25.98,366128,0
+AMPH.US,D,20250617,000000,25.78,26.06,25.535,25.61,399985,0
+AMPH.US,D,20250618,000000,25.58,25.8,25.26,25.34,393981,0
+AMPH.US,D,20250620,000000,25.67,25.85,24.35,24.56,672733,0
+AMPH.US,D,20250623,000000,24.5,24.749,24.395,24.68,409110,0
+AMPH.US,D,20250624,000000,24.83,25.0399,24.53,24.58,395482,0
+AMPH.US,D,20250625,000000,24.51,24.53,23.31,23.45,426886,0
+AMPH.US,D,20250626,000000,23.6,23.765,23.03,23.18,517512,0
+AMPH.US,D,20250627,000000,23.32,23.415,22.8601,23.08,1270637,0
+AMPH.US,D,20250630,000000,23.17,23.2487,22.81,22.96,396102,0
+AMPH.US,D,20250701,000000,22.94,24.52,22.89,23.34,444408,0
+AMPH.US,D,20250702,000000,23.43,23.72,23.2,23.58,465368,0
+AMPH.US,D,20250703,000000,23.66,23.77,22.915,23.2,221782,0
+AMPH.US,D,20250707,000000,23.06,23.715,22.8,22.86,791122,0
+AMPH.US,D,20250708,000000,22.86,23.38,22.43,22.6,657360,0
+AMPH.US,D,20250709,000000,22.78,22.94,22.29,22.44,371461,0
+AMPH.US,D,20250710,000000,22.44,22.8304,22.2,22.21,464802,0
+AMPH.US,D,20250711,000000,22,22.1356,21.48,21.66,449086,0
+AMPH.US,D,20250714,000000,21.71,22.12,21.5,21.95,504960,0
+AMPH.US,D,20250715,000000,22.11,22.31,21.16,21.18,504519,0
+AMPH.US,D,20250716,000000,21.41,21.65,21.09,21.27,675721,0
+AMPH.US,D,20250717,000000,21.2,21.92,21.19,21.7,407650,0
+AMPH.US,D,20250718,000000,21.92,21.9979,20.43,20.62,430269,0
+AMPH.US,D,20250721,000000,20.7,21.215,20.64,21.19,536090,0
+AMPH.US,D,20250722,000000,21.29,21.7,21.08,21.35,469787,0
+AMPH.US,D,20250723,000000,21.53,22.7,21.51,22.63,518064,0
+AMPH.US,D,20250724,000000,22.48,22.675,22.385,22.51,320091,0
+AMPH.US,D,20250725,000000,22.46,22.5,22.13,22.37,329130,0
+AMPH.US,D,20250728,000000,22.37,22.9,22.06,22.24,457570,0
+AMPH.US,D,20250729,000000,22.1,22.13,21.65,21.67,358966,0
+AMPH.US,D,20250730,000000,21.7,21.84,21.23,21.34,304733,0
+AMPH.US,D,20250731,000000,21.06,21.33,20.77,20.95,545003,0
+AMPH.US,D,20250801,000000,20.86,21.25,20.385,21.21,440154,0
+AMPH.US,D,20250804,000000,21.19,21.43,20.878045,21.4,463650,0
+AMPH.US,D,20250805,000000,21.44,21.565,21.18,21.44,388966,0
+AMPH.US,D,20250806,000000,21.42,21.6799,20.785,20.82,414589,0
+AMPH.US,D,20250807,000000,21.15,21.74,20.7017,21.62,705613,0
+AMPH.US,D,20250808,000000,22.29,24.7,22.07,23.81,1005009,0
+AMPH.US,D,20250811,000000,24.73,27.41,24.69,27.36,1816531,0
+AMPH.US,D,20250812,000000,28.18,30.63,28.14,30.35,1601991,0
+AMPH.US,D,20250813,000000,30.44,31.23,30,30.48,1016810,0
+AMPH.US,D,20250814,000000,30.03,30.6317,29.6394,30.21,464377,0
+AMPH.US,D,20250815,000000,30.21,30.63,29.82,29.83,651993,0
+AMPH.US,D,20250818,000000,29.83,30.6499,29.58,29.76,433187,0
+AMPH.US,D,20250819,000000,29.93,30.99,29.845,30.33,527820,0
+AMPH.US,D,20250820,000000,30.21,30.39,29.42,29.62,434164,0
+AMPH.US,D,20250821,000000,29.57,30.42,29.43,29.66,491388,0
+AMPH.US,D,20250822,000000,29.98,30.9,29.98,30.5,494915,0
+AMPH.US,D,20250825,000000,30.53,30.545,29.465,29.83,374384,0
+AMPH.US,D,20250826,000000,29.98,30.802,29.93,30.34,408475,0
+AMPH.US,D,20250827,000000,30.1,30.945,30.1,30.49,326146,0
+AMPH.US,D,20250828,000000,30.5,30.555,29.86,30.26,316721,0
+AMPH.US,D,20250829,000000,30.21,30.81,30.18,30.62,290925,0
+AMPH.US,D,20250902,000000,30.86,31.2641,30.44,30.81,414770,0
+AMPH.US,D,20250903,000000,30.49,31.095,29.285,29.39,567057,0
+AMPH.US,D,20250904,000000,29.39,29.59,28.875,29.19,553530,0
+AMPH.US,D,20250905,000000,29.08,29.78,28.98,29.42,414943,0
+AMPH.US,D,20250908,000000,29.3,29.41,28.4909,29.26,385699,0
+AMPH.US,D,20250909,000000,29.26,29.43,28.99,29.33,379382,0
+AMPH.US,D,20250910,000000,29.18,29.26,28.34,28.4,309841,0
+AMPH.US,D,20250911,000000,28.36,28.89,28.36,28.68,422254,0
+AMPH.US,D,20250912,000000,28.86,28.86,27.91,28.06,273671,0
+AMPH.US,D,20250915,000000,28.07,28.39,27.23,27.27,422797,0
+AMPH.US,D,20250916,000000,27.3,27.51,26.87,27,497864,0
+AMPH.US,D,20250917,000000,27.13,27.9,26.57,26.98,920934,0
+AMPH.US,D,20250918,000000,27.09,27.7,26.9,27.44,458903,0
+AMPH.US,D,20250919,000000,27.37,27.77,26.865,27.64,1384028,0
+AMPH.US,D,20250922,000000,27.88,28.24,27.61,27.89,424678,0
+AMPH.US,D,20250923,000000,27.88,28.22,27.21,27.41,323932,0
+AMPH.US,D,20250924,000000,27.43,27.621,26.781,26.87,302731,0
+AMPH.US,D,20250925,000000,26.88,26.89,25.95,26.36,565989,0
+AMPH.US,D,20250926,000000,26.62,26.92,26.335,26.85,291264,0
+AMPH.US,D,20250929,000000,26.87,27.21,26.345,26.92,513361,0
+AMPH.US,D,20250930,000000,26.93,27.265,26.47,26.65,392172,0
+AMPH.US,D,20251001,000000,26.74,27.39,26.74,26.99,337099,0
+AMPH.US,D,20251002,000000,26.86,27.03,26.46,26.52,288366,0
+AMPH.US,D,20251003,000000,26.51,27.31,26.46,26.75,331099,0
+AMPH.US,D,20251006,000000,26.82,27.065,26.53,26.58,241845,0
+AMPH.US,D,20251007,000000,26.45,26.675,25.795,25.83,390489,0
+AMPH.US,D,20251008,000000,26,26.32,25.57,25.98,250038,0
+AMPH.US,D,20251009,000000,25.92,26.1106,24.68,24.97,441557,0
+AMPH.US,D,20251010,000000,25.01,25.0235,23.195,23.63,607448,0
+AMPH.US,D,20251013,000000,23.69,24.21,23.42,23.51,324141,0
+AMPH.US,D,20251014,000000,23.33,23.98,23.33,23.86,282166,0
+AMPH.US,D,20251015,000000,23.85,24.2,22.942,23.14,504313,0
+AMPH.US,D,20251016,000000,23.13,23.605,22.94,23.22,449608,0
+AMPH.US,D,20251017,000000,23.09,23.89,23.09,23.78,321594,0
+AMPH.US,D,20251020,000000,23.78,24.1,23.67,23.73,255762,0
+AMPH.US,D,20251021,000000,23.73,24.38,23.73,24.26,335175,0
+AMPH.US,D,20251022,000000,24.14,24.8325,23.97,24.52,582786,0
+AMPH.US,D,20251023,000000,24.59,24.87,24.235,24.72,309413,0
+AMPH.US,D,20251024,000000,24.72,24.89,24.46,24.52,220779,0
+AMPH.US,D,20251027,000000,24.38,24.55,23.98,24.04,319227,0
+AMPH.US,D,20251028,000000,23.92,24.45,23.77,24.18,264331,0
+AMPH.US,D,20251029,000000,24.01,24.705,23.9,24.24,363133,0
+AMPH.US,D,20251030,000000,24.24,24.81,24.02,24.66,390822,0
+AMPH.US,D,20251031,000000,24.36,25.6,24.24,25.5,552330,0
+AMPH.US,D,20251103,000000,25.3,25.8543,24.9,25.3,361693,0
+AMPH.US,D,20251104,000000,25.2,25.3999,24.926,25.26,416494,0
+AMPH.US,D,20251105,000000,25.07,25.65,25.07,25.31,335208,0
+AMPH.US,D,20251106,000000,25.41,25.53,24.15,24.23,767419,0
+AMPH.US,D,20251107,000000,26.15,27.4,23.67,24.03,809392,0
+AMPH.US,D,20251110,000000,24.03,26.83,23.8118,26.12,826318,0
+AMPH.US,D,20251111,000000,26,27.21,26,27.16,541178,0
+AMPH.US,D,20251112,000000,27.16,29,27.12,27.83,685779,0
+AMPH.US,D,20251113,000000,27.66,27.8599,26,26.37,488815,0
+AMPH.US,D,20251114,000000,26.15,26.47,25.9,26.06,294122,0
+AMPH.US,D,20251117,000000,26.04,26.54,25.69,26.02,417693,0
+AMPH.US,D,20251118,000000,25.82,26.57,25.39,25.9,484851,0
+AMPH.US,D,20251119,000000,25.81,26.28,25.13,25.37,524386,0
+AMPH.US,D,20251120,000000,25.54,26.0093,24.92,25.36,355832,0
+AMPH.US,D,20251121,000000,25.45,26.53,25.4,26.01,392921,0
+AMPH.US,D,20251124,000000,25.96,26.79,25.815,26.71,349465,0
+AMPH.US,D,20251125,000000,27,27.76,26.9,27.69,375514,0
+AMPH.US,D,20251126,000000,27.44,27.83,27.2337,27.36,410857,0
+AMPH.US,D,20251128,000000,27.47,27.78,27.37,27.7,208313,0
+AMPH.US,D,20251201,000000,27.44,27.82,27.3,27.45,355915,0
+AMPH.US,D,20251202,000000,27.46,27.62,26.23,26.67,456357,0
+AMPH.US,D,20251203,000000,26.86,27.82,26.75,27.58,317346,0
+AMPH.US,D,20251204,000000,27.58,27.8388,26.97,27.15,404953,0
+AMPH.US,D,20251205,000000,27.15,27.47,26.685,26.77,323533,0
+AMPH.US,D,20251208,000000,26.81,26.845,25.95,26.01,300935,0
+AMPH.US,D,20251209,000000,25.97,26.39,25.56,25.65,414104,0
+AMPH.US,D,20251210,000000,25.64,25.91,25.22,25.71,483522,0
+AMPH.US,D,20251211,000000,25.81,25.94,25.47,25.9,284940,0
+AMPH.US,D,20251212,000000,26.13,26.13,25.2,25.27,341410,0
+AMPH.US,D,20251215,000000,25.78,26.5,25.56,26.31,472896,0
+AMPH.US,D,20251216,000000,26.18,26.31,25.16,25.61,499486,0
+AMPH.US,D,20251217,000000,25.6,26.52,25.47,26.07,389864,0
+AMPH.US,D,20251218,000000,26.04,26.62,25.92,26.5,340800,0
+AMPH.US,D,20251219,000000,26.4,26.8,26.33,26.6,812109,0
+AMPH.US,D,20251222,000000,26.5,27.44,26.345,27.32,507332,0
+AMPH.US,D,20251223,000000,27.24,27.26,26.255,26.45,333344,0
+AMPH.US,D,20251224,000000,26.45,27.115,26.44,26.81,175168,0
+AMPH.US,D,20251226,000000,26.77,27.17,26.5536,27.12,229035,0
+AMPH.US,D,20251229,000000,27,27.225,26.77,26.79,220491,0
+AMPH.US,D,20251230,000000,26.75,27.16,26.73,27,251521,0
+AMPH.US,D,20251231,000000,27.06,27.06,26.64,26.78,218279,0
+AMPH.US,D,20260102,000000,26.91,26.93,26.02,26.46,405969,0
+AMPH.US,D,20260105,000000,26.21,27.45,26.11,26.72,419181,0
+AMPH.US,D,20260106,000000,26.53,27.75,26.511,27.62,300067,0
+AMPH.US,D,20260107,000000,27.83,28.28,27.15,27.33,342796,0
+AMPH.US,D,20260108,000000,27.4,28.34,27.23,27.74,304492,0
+AMPH.US,D,20260109,000000,27.71,28.02,27.43,27.74,247216,0
+AMPH.US,D,20260112,000000,28.05,29.52,27.31,29.4,455860,0
+AMPH.US,D,20260113,000000,29.16,29.38,28.4001,28.91,345642,0
+AMPH.US,D,20260114,000000,28.8,29.195,27.61,27.76,472419,0
+AMPH.US,D,20260115,000000,27.65,27.69,25.94,26,584060,0
+AMPH.US,D,20260116,000000,25.94,26.23,25.42,26.07,286949,0
+AMPH.US,D,20260120,000000,25.62,26.7499,25.47,25.95,282605,0
+AMPH.US,D,20260121,000000,25.96,26.59,25.93,26.22,251623,0
+AMPH.US,D,20260122,000000,26.25,26.92,26.1,26.145,233271,0
+AMPH.US,D,20260123,000000,26.03,26.37,25.8101,25.92,269462,0
+AMPH.US,D,20260126,000000,25.92,26.71,25.6336,26.6,316150,0
+AMPH.US,D,20260127,000000,26.39,26.58,25.81,26.25,264507,0
+AMPH.US,D,20260128,000000,26.45,26.45,25.86,26.12,209032,0
+AMPH.US,D,20260129,000000,26.1,26.43,25.8,26.15,184370,0
+AMPH.US,D,20260130,000000,26.15,26.6,26.04,26.49,294470,0
+AMPH.US,D,20260202,000000,26.36,28.13,26.34,27.92,444060,0
+AMPH.US,D,20260203,000000,27.57,28.28,27.06,28.24,506290,0
+AMPH.US,D,20260204,000000,28.79,29.37,28.56,28.61,378851,0
+AMPH.US,D,20260205,000000,28.45,29.2199,28.45,28.63,288034,0
+AMPH.US,D,20260206,000000,28.61,29.46,28.61,29.26,343842,0
+AMPH.US,D,20260209,000000,29.08,29.2,28.37,28.61,285022,0
+AMPH.US,D,20260210,000000,28.75,28.92,28.49,28.57,182574,0
+AMPH.US,D,20260211,000000,28.62,29.09,28.48,28.59,236616,0
+AMPH.US,D,20260212,000000,28.62,28.62,27.24,27.55,437541,0
+AMPH.US,D,20260213,000000,27.82,29,27.76,28.5,268689,0
+AMPH.US,D,20260217,000000,28.65,29.23,28.39,28.45,316867,0
+AMPH.US,D,20260218,000000,28.45,29.155,28.36,28.64,325939,0
diff --git a/daily/us/nasdaq stocks/1/amrx.us.txt b/daily/us/nasdaq stocks/1/amrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88b6903f5154ad938d8e36336429044f2c936572
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amrx.us.txt	
@@ -0,0 +1,5107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMRX.US,D,20050225,000000,17.25,17.63,17,17.63,855935,0
+AMRX.US,D,20050228,000000,17.45,17.75,16.44,17.06,1331477,0
+AMRX.US,D,20050301,000000,17.1,17.22,16.56,17.1,1009466,0
+AMRX.US,D,20050302,000000,16.92,17.43,16.9,17.15,786137,0
+AMRX.US,D,20050303,000000,16.97,17.39,16.9,17.2,775391,0
+AMRX.US,D,20050304,000000,18.24,19.15,17.81,18.13,2861155,0
+AMRX.US,D,20050307,000000,18.58,18.67,18.25,18.25,853375,0
+AMRX.US,D,20050308,000000,18.43,19.59,18.41,19.02,2224048,0
+AMRX.US,D,20050309,000000,19.12,19.14,18.17,18.87,1320757,0
+AMRX.US,D,20050310,000000,18.86,18.97,18.23,18.41,893025,0
+AMRX.US,D,20050311,000000,18.49,18.73,17.79,17.83,1548734,0
+AMRX.US,D,20050314,000000,17.74,18.17,17.44,17.9,1034927,0
+AMRX.US,D,20050315,000000,17.88,18.3,17.23,17.27,1058600,0
+AMRX.US,D,20050316,000000,17.39,17.4,16.9,17.14,878263,0
+AMRX.US,D,20050317,000000,17.09,17.26,16.51,16.8,933666,0
+AMRX.US,D,20050318,000000,16.76,17.86,16.72,17.55,1003890,0
+AMRX.US,D,20050321,000000,17.78,17.92,17.14,17.36,523771,0
+AMRX.US,D,20050322,000000,17.45,17.62,17.09,17.17,961131,0
+AMRX.US,D,20050323,000000,17.17,17.3,16.9,17.16,629490,0
+AMRX.US,D,20050324,000000,17.2,17.33,17.03,17.11,634686,0
+AMRX.US,D,20050328,000000,17.06,17.62,16.3,16.63,842033,0
+AMRX.US,D,20050329,000000,16.57,16.85,15.91,15.98,1209890,0
+AMRX.US,D,20050330,000000,16.14,16.49,15.76,16.47,1056361,0
+AMRX.US,D,20050331,000000,16.34,16.43,15.85,16,1509369,0
+AMRX.US,D,20050401,000000,15.69,16.48,15.6,16.15,767236,0
+AMRX.US,D,20050404,000000,16.05,17.8,16.05,17.2,1314883,0
+AMRX.US,D,20050405,000000,17.55,17.74,16.89,16.99,812141,0
+AMRX.US,D,20050406,000000,16.98,17.53,16.98,17.45,584331,0
+AMRX.US,D,20050407,000000,19.49,19.5,18.1,18.4,2263106,0
+AMRX.US,D,20050408,000000,18.25,19.25,18.22,18.94,1286025,0
+AMRX.US,D,20050411,000000,18.85,19,18.19,18.32,594679,0
+AMRX.US,D,20050412,000000,18.27,18.45,17.64,18.41,521286,0
+AMRX.US,D,20050413,000000,18.48,18.5,17.97,18.11,198113,0
+AMRX.US,D,20050414,000000,18.1,18.18,17.57,18,455091,0
+AMRX.US,D,20050415,000000,17.9,18.09,17.71,17.74,294643,0
+AMRX.US,D,20050418,000000,17.63,18.5,17.61,18.4,576463,0
+AMRX.US,D,20050419,000000,18.33,18.59,17.79,18.11,461902,0
+AMRX.US,D,20050420,000000,18.06,18.5,17.63,17.66,659743,0
+AMRX.US,D,20050421,000000,17.85,18,17.53,17.87,565888,0
+AMRX.US,D,20050422,000000,17.7,18.03,17.61,17.78,378625,0
+AMRX.US,D,20050425,000000,17.92,18.03,17.75,18,264215,0
+AMRX.US,D,20050426,000000,17.95,18.23,17.56,17.64,240002,0
+AMRX.US,D,20050427,000000,17.6,17.65,17.02,17.25,301450,0
+AMRX.US,D,20050428,000000,17.31,17.31,16.41,16.45,570026,0
+AMRX.US,D,20050429,000000,16.41,16.86,16.2,16.27,384018,0
+AMRX.US,D,20050502,000000,16.24,16.53,16.03,16.11,592716,0
+AMRX.US,D,20050503,000000,16,16.25,15.5,16,1266312,0
+AMRX.US,D,20050504,000000,15.96,17.07,15.56,16.74,1171173,0
+AMRX.US,D,20050505,000000,16.61,17,16.51,16.98,544372,0
+AMRX.US,D,20050506,000000,17.08,17.25,16.71,16.86,163821,0
+AMRX.US,D,20050509,000000,16.78,17.02,16.58,16.79,221172,0
+AMRX.US,D,20050510,000000,16.6,16.75,16.51,16.54,213373,0
+AMRX.US,D,20050511,000000,16.51,16.87,16.44,16.64,427665,0
+AMRX.US,D,20050512,000000,16.7,16.91,16.51,16.57,426846,0
+AMRX.US,D,20050513,000000,16.6,16.65,16.4,16.55,231466,0
+AMRX.US,D,20050516,000000,16.51,16.51,16.22,16.47,204581,0
+AMRX.US,D,20050517,000000,16.31,16.5,16,16.38,702413,0
+AMRX.US,D,20050518,000000,16.43,16.43,15.92,16.25,502540,0
+AMRX.US,D,20050519,000000,15.88,16.44,15.88,16.34,426260,0
+AMRX.US,D,20050520,000000,16.37,16.42,15.68,15.71,497587,0
+AMRX.US,D,20050523,000000,15.56,15.85,15.44,15.59,630742,0
+AMRX.US,D,20050524,000000,15.43,15.81,15.41,15.75,572558,0
+AMRX.US,D,20050525,000000,15.68,15.78,15.59,15.7,465325,0
+AMRX.US,D,20050526,000000,15.52,16.03,15.52,16.02,433133,0
+AMRX.US,D,20050527,000000,15.99,16.31,15.95,16.22,269913,0
+AMRX.US,D,20050531,000000,16.07,16.51,16.07,16.4,334887,0
+AMRX.US,D,20050601,000000,16.39,16.6,16.28,16.57,552333,0
+AMRX.US,D,20050602,000000,16.5,16.66,16.43,16.56,307669,0
+AMRX.US,D,20050603,000000,16.5,16.6,16.35,16.41,495034,0
+AMRX.US,D,20050606,000000,16.44,16.45,15.97,16.02,718855,0
+AMRX.US,D,20050607,000000,16,18.39,15.82,16.71,2558638,0
+AMRX.US,D,20050608,000000,16.51,17.02,16.21,16.86,501802,0
+AMRX.US,D,20050609,000000,16.86,17.36,16.57,17.2,475848,0
+AMRX.US,D,20050610,000000,17.29,17.29,16.9,17.16,279258,0
+AMRX.US,D,20050613,000000,17.14,17.24,16.95,17.22,236673,0
+AMRX.US,D,20050614,000000,17.14,17.25,16.95,17,344775,0
+AMRX.US,D,20050615,000000,17.03,17.05,16.68,16.89,244167,0
+AMRX.US,D,20050616,000000,16.95,17.15,16.65,16.81,335125,0
+AMRX.US,D,20050617,000000,17.02,17.11,16.64,17.05,918627,0
+AMRX.US,D,20050620,000000,17.22,17.28,16.83,16.91,535351,0
+AMRX.US,D,20050621,000000,16.86,16.99,16.6,16.67,495027,0
+AMRX.US,D,20050622,000000,16.63,16.83,15.02,15.09,1902153,0
+AMRX.US,D,20050623,000000,15.04,15.83,15.03,15.25,1193434,0
+AMRX.US,D,20050624,000000,15.25,15.49,15.25,15.49,394228,0
+AMRX.US,D,20050627,000000,15.53,17.25,15.52,16.29,2148608,0
+AMRX.US,D,20050628,000000,16.42,16.47,15.96,16.04,643859,0
+AMRX.US,D,20050629,000000,16.08,16.22,15.95,16.03,234493,0
+AMRX.US,D,20050630,000000,15.97,16.15,15.64,15.72,302230,0
+AMRX.US,D,20050701,000000,15.55,15.97,15.55,15.7,219244,0
+AMRX.US,D,20050705,000000,15.7,15.78,15.25,15.45,735556,0
+AMRX.US,D,20050706,000000,15.41,15.55,15.21,15.27,638119,0
+AMRX.US,D,20050707,000000,15.2,15.4,14.85,14.95,664715,0
+AMRX.US,D,20050708,000000,14.93,15.53,14.92,15.37,569339,0
+AMRX.US,D,20050711,000000,15.37,15.63,15.08,15.15,435263,0
+AMRX.US,D,20050712,000000,15,15.32,15,15.27,453499,0
+AMRX.US,D,20050713,000000,15.29,15.29,15.1,15.2,511985,0
+AMRX.US,D,20050714,000000,15.41,15.43,14.92,14.98,232228,0
+AMRX.US,D,20050715,000000,14.88,15.11,14.56,15.11,345057,0
+AMRX.US,D,20050718,000000,14.98,15.06,14.76,14.98,382050,0
+AMRX.US,D,20050719,000000,15.02,15.03,14.81,14.89,374125,0
+AMRX.US,D,20050720,000000,15.16,16.27,15.04,15.53,1958464,0
+AMRX.US,D,20050721,000000,15.5,15.8,15.33,15.56,638785,0
+AMRX.US,D,20050722,000000,15.65,15.69,15.4,15.69,323074,0
+AMRX.US,D,20050725,000000,15.77,15.77,15.47,15.51,655646,0
+AMRX.US,D,20050726,000000,15.6,16.25,15.47,15.99,757312,0
+AMRX.US,D,20050727,000000,15.94,15.94,15.36,15.55,945900,0
+AMRX.US,D,20050728,000000,15.5,16.19,15.48,16.15,902752,0
+AMRX.US,D,20050729,000000,16.46,16.7,15.75,15.9,616173,0
+AMRX.US,D,20050801,000000,15.86,16.13,15.75,16.01,504057,0
+AMRX.US,D,20050802,000000,15.95,16.27,15.95,16.21,580133,0
+AMRX.US,D,20050803,000000,14.53,15,13.06,14.76,4617109,0
+AMRX.US,D,20050804,000000,14.8,14.86,14,14.11,826239,0
+AMRX.US,D,20050805,000000,11.42,12.63,10.25,10.28,13489826,0
+AMRX.US,D,20050808,000000,10.5,11.85,10.28,11.06,7191824,0
+AMRX.US,D,20050809,000000,11.13,11.23,10.75,10.95,1940418,0
+AMRX.US,D,20050810,000000,10.98,11.64,10.95,11.41,1682327,0
+AMRX.US,D,20050811,000000,11.45,11.58,11.36,11.5,1517684,0
+AMRX.US,D,20050812,000000,11.6,11.6,11.44,11.47,603687,0
+AMRX.US,D,20050815,000000,11.46,11.49,11.16,11.22,721591,0
+AMRX.US,D,20050816,000000,11.21,11.24,10.92,11.05,962232,0
+AMRX.US,D,20050817,000000,11.02,11.05,10.86,10.99,424327,0
+AMRX.US,D,20050818,000000,10.95,11.4,10.9,11.35,723217,0
+AMRX.US,D,20050819,000000,11.34,11.61,11.22,11.3,1315262,0
+AMRX.US,D,20050822,000000,11.35,11.64,11.3,11.64,1676989,0
+AMRX.US,D,20050823,000000,11.63,12.03,11.6,11.88,428830,0
+AMRX.US,D,20050824,000000,11.94,11.95,11.7,11.85,866090,0
+AMRX.US,D,20050825,000000,11.9,11.9,11.7,11.7,444955,0
+AMRX.US,D,20050826,000000,11.75,11.78,11.03,11.07,672352,0
+AMRX.US,D,20050829,000000,11.08,11.15,10.95,11.14,928839,0
+AMRX.US,D,20050830,000000,11.14,11.3,11.12,11.2,258782,0
+AMRX.US,D,20050831,000000,11.25,11.25,11,11.06,523064,0
+AMRX.US,D,20050901,000000,11.06,11.25,11.05,11.15,765939,0
+AMRX.US,D,20050902,000000,11.2,11.24,11.15,11.2,262427,0
+AMRX.US,D,20050906,000000,11.21,11.91,11.21,11.88,1074141,0
+AMRX.US,D,20050907,000000,11.83,11.83,11.55,11.58,332414,0
+AMRX.US,D,20050908,000000,11.56,11.6,11.38,11.4,301146,0
+AMRX.US,D,20050909,000000,11.38,11.55,11.34,11.46,589471,0
+AMRX.US,D,20050912,000000,11.5,11.5,11.2,11.3,101174,0
+AMRX.US,D,20050913,000000,11.31,11.58,11.3,11.39,1048509,0
+AMRX.US,D,20050914,000000,11.4,11.7,11.33,11.41,371151,0
+AMRX.US,D,20050915,000000,11.41,11.45,11.2,11.29,287481,0
+AMRX.US,D,20050916,000000,11.3,11.57,11.26,11.4,211222,0
+AMRX.US,D,20050919,000000,11.4,11.45,11.05,11.15,577102,0
+AMRX.US,D,20050920,000000,11.15,11.15,10.55,10.65,1138852,0
+AMRX.US,D,20050921,000000,10.57,10.57,9.7,9.85,1091286,0
+AMRX.US,D,20050922,000000,9.91,10.04,9.9,9.98,1954878,0
+AMRX.US,D,20050923,000000,9.98,10,9.75,9.85,418119,0
+AMRX.US,D,20050926,000000,9.85,9.95,9.73,9.73,285500,0
+AMRX.US,D,20050927,000000,9.7,10.25,9.65,10.09,239731,0
+AMRX.US,D,20050928,000000,10.15,10.6,10.07,10.6,2496800,0
+AMRX.US,D,20050929,000000,10.6,11.5,10.6,11.3,1678746,0
+AMRX.US,D,20050930,000000,11.4,12.2,11.2,12.13,1733098,0
+AMRX.US,D,20051003,000000,12.13,12.5,12.05,12.45,1940196,0
+AMRX.US,D,20051004,000000,12.5,12.9,12.5,12.8,1159517,0
+AMRX.US,D,20051005,000000,12.9,12.9,12.65,12.7,672082,0
+AMRX.US,D,20051006,000000,12.65,12.65,11.95,11.95,658135,0
+AMRX.US,D,20051007,000000,12,12.1,11.5,11.65,577110,0
+AMRX.US,D,20051010,000000,11.75,11.75,11.25,11.25,170287,0
+AMRX.US,D,20051011,000000,11.35,11.35,11.2,11.2,244588,0
+AMRX.US,D,20051012,000000,11.05,11.27,11.05,11.1,527708,0
+AMRX.US,D,20051013,000000,11.05,11.15,10.9,11,262344,0
+AMRX.US,D,20051014,000000,11,11,10.6,10.67,991164,0
+AMRX.US,D,20051017,000000,10.7,10.75,10.47,10.6,263646,0
+AMRX.US,D,20051018,000000,10.5,10.7,10.49,10.5,173130,0
+AMRX.US,D,20051019,000000,10.55,10.6,10.45,10.5,635173,0
+AMRX.US,D,20051020,000000,10.45,10.6,10.19,10.3,197209,0
+AMRX.US,D,20051021,000000,10.35,10.55,10.3,10.4,73972,0
+AMRX.US,D,20051024,000000,10.55,10.6,10.35,10.6,91096,0
+AMRX.US,D,20051025,000000,10.45,10.6,10.4,10.5,570586,0
+AMRX.US,D,20051026,000000,10.5,10.65,10.5,10.55,145023,0
+AMRX.US,D,20051027,000000,10.5,10.5,10.3,10.4,241892,0
+AMRX.US,D,20051028,000000,10.43,10.59,10.4,10.5,106389,0
+AMRX.US,D,20051031,000000,10.55,10.64,10.45,10.6,419473,0
+AMRX.US,D,20051101,000000,10.55,10.65,10.55,10.57,355583,0
+AMRX.US,D,20051102,000000,10.55,10.79,10.55,10.72,149374,0
+AMRX.US,D,20051103,000000,10.75,11.25,10.6,11.2,380284,0
+AMRX.US,D,20051104,000000,11.2,11.5,10.94,11.06,243473,0
+AMRX.US,D,20051107,000000,11.1,11.1,11,11,162927,0
+AMRX.US,D,20051108,000000,10.77,10.77,10.25,10.4,2029508,0
+AMRX.US,D,20051109,000000,10.45,10.45,10.15,10.25,983794,0
+AMRX.US,D,20051110,000000,10.2,10.25,10.1,10.15,239398,0
+AMRX.US,D,20051111,000000,10.12,10.28,10.07,10.15,284054,0
+AMRX.US,D,20051114,000000,10.14,10.15,9.93,10,482929,0
+AMRX.US,D,20051115,000000,10,10.1,9.97,10.04,516079,0
+AMRX.US,D,20051116,000000,9.97,10.27,9.8,10.26,234690,0
+AMRX.US,D,20051117,000000,10.26,10.43,10.15,10.25,275249,0
+AMRX.US,D,20051118,000000,10.25,10.3,10.1,10.22,200035,0
+AMRX.US,D,20051121,000000,10.1,10.2,10,10.1,197680,0
+AMRX.US,D,20051122,000000,10.1,10.6,9.95,10.42,358535,0
+AMRX.US,D,20051123,000000,10.4,10.79,10.32,10.76,200608,0
+AMRX.US,D,20051125,000000,10.65,10.76,10.46,10.65,73429,0
+AMRX.US,D,20051128,000000,10.6,10.85,10.3,10.82,339223,0
+AMRX.US,D,20051129,000000,10.8,10.8,9.85,9.97,899129,0
+AMRX.US,D,20051130,000000,9.96,9.98,9.87,9.95,330843,0
+AMRX.US,D,20051201,000000,9.95,9.95,9.65,9.75,227919,0
+AMRX.US,D,20051202,000000,9.7,9.7,9.05,9.17,325463,0
+AMRX.US,D,20051205,000000,9.2,9.3,8.5,9.25,721581,0
+AMRX.US,D,20051206,000000,9.25,9.35,9,9,917787,0
+AMRX.US,D,20051207,000000,9.3,9.37,8.92,9,1126168,0
+AMRX.US,D,20051208,000000,9.02,9.05,8.85,9,1084964,0
+AMRX.US,D,20051209,000000,8.99,9,8.9,8.92,1008354,0
+AMRX.US,D,20051212,000000,8.95,9.03,8.93,9,620144,0
+AMRX.US,D,20051213,000000,8.9,9.05,8.77,8.84,989737,0
+AMRX.US,D,20051214,000000,8.85,9.06,8.7,8.8,893682,0
+AMRX.US,D,20051215,000000,8.8,8.83,8.54,8.68,392144,0
+AMRX.US,D,20051216,000000,8.7,8.97,8.7,8.97,429874,0
+AMRX.US,D,20051219,000000,8.98,9.05,8.95,9,805214,0
+AMRX.US,D,20051220,000000,8.95,9,8.93,8.95,342054,0
+AMRX.US,D,20051221,000000,8.92,9.1,8.92,9.02,886483,0
+AMRX.US,D,20051222,000000,9,9.2,9,9.11,123007,0
+AMRX.US,D,20051223,000000,9.1,9.95,9.1,9.7,373756,0
+AMRX.US,D,20051227,000000,9.7,10.1,9.7,10.1,339766,0
+AMRX.US,D,20051228,000000,10.01,10.51,10,10.51,252380,0
+AMRX.US,D,20051229,000000,10.57,10.79,10.3,10.79,816975,0
+AMRX.US,D,20051230,000000,10.79,11.15,10.61,10.7,388431,0
+AMRX.US,D,20060103,000000,10.7,10.73,9.85,9.98,524922,0
+AMRX.US,D,20060104,000000,9.95,10.15,9.95,10.1,386793,0
+AMRX.US,D,20060105,000000,10.05,10.05,9.87,10.05,146521,0
+AMRX.US,D,20060106,000000,10,10.15,10,10.15,300756,0
+AMRX.US,D,20060109,000000,10.12,10.43,10.1,10.4,199213,0
+AMRX.US,D,20060110,000000,10.33,10.35,10.17,10.3,497070,0
+AMRX.US,D,20060111,000000,10.2,10.68,10.2,10.65,155610,0
+AMRX.US,D,20060112,000000,10.6,10.69,10.45,10.65,93753,0
+AMRX.US,D,20060113,000000,10.55,10.68,10.5,10.54,119220,0
+AMRX.US,D,20060117,000000,10.6,10.6,10.48,10.52,101602,0
+AMRX.US,D,20060118,000000,10.5,10.85,10.45,10.55,325642,0
+AMRX.US,D,20060119,000000,10.6,11.55,10.55,11.5,1457833,0
+AMRX.US,D,20060120,000000,11.35,11.35,10.2,10.98,266946,0
+AMRX.US,D,20060123,000000,10.98,11.07,10.26,10.35,349594,0
+AMRX.US,D,20060124,000000,10.4,10.51,10.01,10.51,968753,0
+AMRX.US,D,20060125,000000,10.5,11.32,10.22,10.53,296777,0
+AMRX.US,D,20060126,000000,10.5,10.5,10.12,10.14,335862,0
+AMRX.US,D,20060127,000000,10.15,10.2,9.95,10.01,175672,0
+AMRX.US,D,20060130,000000,9.99,10.02,9.73,9.75,390369,0
+AMRX.US,D,20060131,000000,9.8,10.1,9.75,10.05,87026,0
+AMRX.US,D,20060201,000000,10.1,10.43,9.45,9.75,442082,0
+AMRX.US,D,20060202,000000,9.6,10.22,9.6,10.15,106102,0
+AMRX.US,D,20060203,000000,10,10.42,10,10.4,179718,0
+AMRX.US,D,20060206,000000,10.43,10.5,10.4,10.45,44663,0
+AMRX.US,D,20060207,000000,10.45,10.55,10.4,10.5,41905,0
+AMRX.US,D,20060208,000000,10.4,10.6,10.4,10.58,42450,0
+AMRX.US,D,20060209,000000,10.58,11.05,10.58,10.85,165072,0
+AMRX.US,D,20060210,000000,10.7,10.8,10.65,10.7,23371,0
+AMRX.US,D,20060213,000000,10.65,10.75,10.58,10.75,74081,0
+AMRX.US,D,20060214,000000,10.75,10.85,10.72,10.75,104093,0
+AMRX.US,D,20060215,000000,10.75,11.25,10.75,11.25,867471,0
+AMRX.US,D,20060216,000000,11.2,11.75,10.7,11.55,325381,0
+AMRX.US,D,20060217,000000,11.7,11.7,11.47,11.65,47916,0
+AMRX.US,D,20060221,000000,11.55,11.7,11.35,11.4,170807,0
+AMRX.US,D,20060222,000000,11.5,11.5,11.4,11.45,413012,0
+AMRX.US,D,20060223,000000,11.43,11.46,11.35,11.4,910472,0
+AMRX.US,D,20060224,000000,11.4,11.4,11.09,11.15,24978,0
+AMRX.US,D,20060227,000000,11,11.4,10.6,11.35,259453,0
+AMRX.US,D,20060228,000000,11.35,11.37,11.05,11.2,159172,0
+AMRX.US,D,20060301,000000,11.05,11.3,11.05,11.2,95542,0
+AMRX.US,D,20060302,000000,11.2,11.25,10.8,10.95,293343,0
+AMRX.US,D,20060303,000000,10.9,11,10.5,10.5,144053,0
+AMRX.US,D,20060306,000000,10.55,10.7,10.25,10.25,27557,0
+AMRX.US,D,20060307,000000,9.9,9.9,8.76,8.76,1342293,0
+AMRX.US,D,20060308,000000,8.78,9.2,8.78,9.15,1061265,0
+AMRX.US,D,20060309,000000,9.1,9.2,8.96,9.08,497699,0
+AMRX.US,D,20060310,000000,9,9.1,8.95,9,180960,0
+AMRX.US,D,20060313,000000,9.01,9.2,8.9,8.9,149544,0
+AMRX.US,D,20060314,000000,8.9,9.1,8.9,9.05,94608,0
+AMRX.US,D,20060315,000000,9,9.2,9,9.2,464233,0
+AMRX.US,D,20060316,000000,9.15,9.35,9.1,9.3,536788,0
+AMRX.US,D,20060317,000000,9.3,9.3,9.2,9.25,263874,0
+AMRX.US,D,20060320,000000,9.24,9.59,9.24,9.53,690029,0
+AMRX.US,D,20060321,000000,9.5,9.65,9.3,9.65,273821,0
+AMRX.US,D,20060322,000000,9.52,9.9,9.52,9.85,241347,0
+AMRX.US,D,20060323,000000,9.8,9.95,9.75,9.9,178986,0
+AMRX.US,D,20060324,000000,9.87,9.95,9.65,9.95,247116,0
+AMRX.US,D,20060327,000000,9.9,9.9,9.75,9.9,143250,0
+AMRX.US,D,20060328,000000,9.85,9.95,9.75,9.8,187669,0
+AMRX.US,D,20060329,000000,9.78,10.04,9.7,9.96,275905,0
+AMRX.US,D,20060330,000000,9.95,10.3,9.75,10,264178,0
+AMRX.US,D,20060331,000000,9.97,10,9.8,9.99,179589,0
+AMRX.US,D,20060403,000000,9.95,10.1,9.85,10.05,164240,0
+AMRX.US,D,20060404,000000,9.95,10,9.85,10,225653,0
+AMRX.US,D,20060405,000000,9.95,10.5,9.9,10,325996,0
+AMRX.US,D,20060406,000000,10,10.01,9.7,9.91,352853,0
+AMRX.US,D,20060407,000000,9.8,10,9.59,9.66,77576,0
+AMRX.US,D,20060410,000000,9.63,10.05,9.63,10,292680,0
+AMRX.US,D,20060411,000000,10,10.02,9.81,9.92,74381,0
+AMRX.US,D,20060412,000000,10,10.04,9.75,9.95,286635,0
+AMRX.US,D,20060413,000000,9.8,9.95,9.8,9.9,49513,0
+AMRX.US,D,20060417,000000,9.85,9.96,9.53,9.53,29907,0
+AMRX.US,D,20060418,000000,9.53,9.55,9.37,9.4,200370,0
+AMRX.US,D,20060419,000000,9.4,9.4,9,9.25,321303,0
+AMRX.US,D,20060420,000000,9.15,9.36,9.15,9.36,111236,0
+AMRX.US,D,20060421,000000,9.3,9.77,9.3,9.6,397153,0
+AMRX.US,D,20060424,000000,9.55,9.62,9.4,9.45,334293,0
+AMRX.US,D,20060425,000000,9.35,9.48,9.35,9.45,58329,0
+AMRX.US,D,20060426,000000,9.45,9.62,9.35,9.37,154030,0
+AMRX.US,D,20060427,000000,9.3,9.37,9.05,9.09,210085,0
+AMRX.US,D,20060428,000000,9.05,9.3,9,9.25,132626,0
+AMRX.US,D,20060501,000000,9.22,9.27,8.84,9,133928,0
+AMRX.US,D,20060502,000000,8.95,8.95,8.73,8.87,403945,0
+AMRX.US,D,20060503,000000,8.98,9.1,8.71,9.05,99504,0
+AMRX.US,D,20060504,000000,9,9.15,8.78,9,551031,0
+AMRX.US,D,20060505,000000,9,9.03,8.75,8.95,354689,0
+AMRX.US,D,20060508,000000,8.84,9.05,8.7,8.99,242742,0
+AMRX.US,D,20060509,000000,8.92,9,8.85,9,182740,0
+AMRX.US,D,20060510,000000,9,9,8.9,8.97,180260,0
+AMRX.US,D,20060511,000000,8.98,9,8.9,9,187226,0
+AMRX.US,D,20060512,000000,8.98,9,8.71,8.9,73091,0
+AMRX.US,D,20060515,000000,8.96,9,8.75,8.8,41711,0
+AMRX.US,D,20060516,000000,8.75,8.79,8.45,8.5,65120,0
+AMRX.US,D,20060517,000000,8.5,8.75,8.25,8.6,68651,0
+AMRX.US,D,20060518,000000,8.5,8.55,8.2,8.2,90636,0
+AMRX.US,D,20060519,000000,8.05,8.25,7.55,7.55,153426,0
+AMRX.US,D,20060522,000000,7.59,7.6,6.25,7.2,461048,0
+AMRX.US,D,20060523,000000,7.23,7.45,7.13,7.37,207411,0
+AMRX.US,D,20060524,000000,7.35,7.43,7.14,7.15,115256,0
+AMRX.US,D,20060525,000000,7.08,7.2,6.6,6.6,144840,0
+AMRX.US,D,20060526,000000,6.8,6.8,6.4,6.5,249715,0
+AMRX.US,D,20060530,000000,6.45,6.95,6.4,6.82,242998,0
+AMRX.US,D,20060531,000000,6.77,7.2,6.77,7.17,143050,0
+AMRX.US,D,20060601,000000,7.15,7.45,7.05,7.27,314228,0
+AMRX.US,D,20060602,000000,7.25,7.65,7.25,7.5,120288,0
+AMRX.US,D,20060605,000000,7.5,7.8,7.5,7.8,90500,0
+AMRX.US,D,20060606,000000,7.8,7.99,7.6,7.65,193806,0
+AMRX.US,D,20060607,000000,7.5,7.62,7.25,7.3,161859,0
+AMRX.US,D,20060608,000000,7.3,7.3,6.8,7,161558,0
+AMRX.US,D,20060609,000000,7,7.05,6.95,7.03,171966,0
+AMRX.US,D,20060612,000000,7,7.55,6.98,7.45,157643,0
+AMRX.US,D,20060613,000000,7.4,7.41,7.1,7.1,276994,0
+AMRX.US,D,20060614,000000,7.05,7.15,6.75,7,311772,0
+AMRX.US,D,20060615,000000,6.9,7.03,6.5,6.75,200540,0
+AMRX.US,D,20060616,000000,6.73,6.8,6.68,6.73,253728,0
+AMRX.US,D,20060619,000000,6.71,6.71,6.5,6.6,75578,0
+AMRX.US,D,20060620,000000,6.6,6.77,6.6,6.7,91052,0
+AMRX.US,D,20060621,000000,6.71,6.75,6.48,6.52,216814,0
+AMRX.US,D,20060622,000000,6.5,6.55,6.5,6.5,281319,0
+AMRX.US,D,20060623,000000,6.5,6.62,6.5,6.6,80479,0
+AMRX.US,D,20060626,000000,6.6,6.6,6.5,6.5,71572,0
+AMRX.US,D,20060627,000000,6.5,6.55,6.5,6.53,31357,0
+AMRX.US,D,20060628,000000,6.5,6.55,6.41,6.42,113602,0
+AMRX.US,D,20060629,000000,6.45,6.6,6.45,6.55,157280,0
+AMRX.US,D,20060630,000000,6.55,6.59,6.25,6.25,195033,0
+AMRX.US,D,20060703,000000,6.4,6.4,6.24,6.3,31640,0
+AMRX.US,D,20060705,000000,6.27,6.3,5.5,5.75,164511,0
+AMRX.US,D,20060706,000000,5.7,5.9,5.49,5.5,434461,0
+AMRX.US,D,20060707,000000,5.5,5.51,4.25,4.95,266463,0
+AMRX.US,D,20060710,000000,4.85,4.9,4.57,4.85,118989,0
+AMRX.US,D,20060711,000000,4.8,5.05,4.75,5,169345,0
+AMRX.US,D,20060712,000000,5.05,5.05,5,5.01,266812,0
+AMRX.US,D,20060713,000000,5,5.18,4.98,5.12,446999,0
+AMRX.US,D,20060714,000000,5.1,5.15,5.05,5.05,138243,0
+AMRX.US,D,20060717,000000,5.15,5.2,5.08,5.1,82931,0
+AMRX.US,D,20060718,000000,5.16,5.25,5.1,5.19,416732,0
+AMRX.US,D,20060719,000000,5.3,5.3,5.18,5.23,577535,0
+AMRX.US,D,20060720,000000,5.2,5.2,5.1,5.1,37725,0
+AMRX.US,D,20060721,000000,5.1,5.13,5.07,5.07,41920,0
+AMRX.US,D,20060724,000000,5.09,5.12,5.07,5.1,167530,0
+AMRX.US,D,20060725,000000,5.07,5.11,5.01,5.06,191067,0
+AMRX.US,D,20060726,000000,4.98,5.02,4.9,5,200554,0
+AMRX.US,D,20060727,000000,5.05,5.05,4.95,5.03,54653,0
+AMRX.US,D,20060728,000000,5,5,4.55,4.65,137826,0
+AMRX.US,D,20060731,000000,4.65,4.95,4.65,4.85,131101,0
+AMRX.US,D,20060801,000000,4.8,4.85,4.71,4.74,260994,0
+AMRX.US,D,20060802,000000,4.75,5.03,4.73,5,429282,0
+AMRX.US,D,20060803,000000,5.02,5.02,4.73,4.86,149519,0
+AMRX.US,D,20060804,000000,5,5.02,4.91,4.91,33610,0
+AMRX.US,D,20060807,000000,5,5,4.7,4.8,99859,0
+AMRX.US,D,20060808,000000,4.75,5,4.75,4.82,40643,0
+AMRX.US,D,20060809,000000,4.95,5.02,4.85,5,173305,0
+AMRX.US,D,20060810,000000,5,5.04,4.98,5.02,52408,0
+AMRX.US,D,20060811,000000,5.01,5.01,4.88,4.88,33189,0
+AMRX.US,D,20060814,000000,4.88,5.02,4.77,5,219076,0
+AMRX.US,D,20060815,000000,4.98,5.03,4.95,4.99,176483,0
+AMRX.US,D,20060816,000000,5,5.15,4.98,5.1,265167,0
+AMRX.US,D,20060817,000000,5.13,5.9,5.12,5.75,564210,0
+AMRX.US,D,20060818,000000,5.8,6.55,5.72,6.35,295005,0
+AMRX.US,D,20060821,000000,6.45,6.6,6.35,6.5,175604,0
+AMRX.US,D,20060822,000000,6.5,6.55,6.45,6.45,167010,0
+AMRX.US,D,20060823,000000,6.42,6.45,5.91,6.25,220837,0
+AMRX.US,D,20060824,000000,6.25,6.35,6.1,6.3,65147,0
+AMRX.US,D,20060825,000000,6.26,6.4,6.25,6.27,75342,0
+AMRX.US,D,20060828,000000,6.28,6.6,6.1,6.27,86884,0
+AMRX.US,D,20060829,000000,6.27,6.35,6.1,6.12,143513,0
+AMRX.US,D,20060830,000000,6.1,6.1,6,6.09,355440,0
+AMRX.US,D,20060831,000000,6.01,6.1,5.97,6.05,42419,0
+AMRX.US,D,20060901,000000,6,6.09,5.98,6.09,51336,0
+AMRX.US,D,20060905,000000,6.09,6.09,5.98,6,14268,0
+AMRX.US,D,20060906,000000,5.97,6.6,5.97,6.55,320525,0
+AMRX.US,D,20060907,000000,6.8,7.2,6.8,6.85,73848,0
+AMRX.US,D,20060908,000000,6.85,7,6.75,7,112001,0
+AMRX.US,D,20060911,000000,6.9,7,6.8,6.85,17065,0
+AMRX.US,D,20060912,000000,6.9,6.9,6.75,6.85,78007,0
+AMRX.US,D,20060913,000000,6.82,6.9,6.7,6.75,81302,0
+AMRX.US,D,20060914,000000,6.8,6.85,6.8,6.8,18600,0
+AMRX.US,D,20060915,000000,6.8,6.9,6.8,6.85,46997,0
+AMRX.US,D,20060918,000000,6.8,6.9,6.8,6.89,20162,0
+AMRX.US,D,20060919,000000,6.89,6.99,6.89,6.89,79975,0
+AMRX.US,D,20060920,000000,6.95,7,6.89,6.95,56577,0
+AMRX.US,D,20060921,000000,6.9,6.9,6.6,6.7,38489,0
+AMRX.US,D,20060922,000000,6.7,6.8,6.62,6.75,35997,0
+AMRX.US,D,20060925,000000,6.75,6.8,6.75,6.75,99600,0
+AMRX.US,D,20060926,000000,6.75,6.8,6.5,6.7,157599,0
+AMRX.US,D,20060927,000000,6.76,6.8,6.75,6.78,27195,0
+AMRX.US,D,20060928,000000,6.78,6.8,6.7,6.7,116769,0
+AMRX.US,D,20060929,000000,6.7,6.74,6.35,6.57,93065,0
+AMRX.US,D,20061002,000000,6.69,6.75,6.5,6.5,124015,0
+AMRX.US,D,20061003,000000,6.59,6.65,6.3,6.4,84106,0
+AMRX.US,D,20061004,000000,6.5,6.7,6.19,6.4,736764,0
+AMRX.US,D,20061005,000000,6.47,6.5,6.15,6.2,88127,0
+AMRX.US,D,20061006,000000,6.15,6.15,5.91,6,163965,0
+AMRX.US,D,20061009,000000,6,6.1,5.91,5.98,80595,0
+AMRX.US,D,20061010,000000,6,6,5.95,5.98,117144,0
+AMRX.US,D,20061011,000000,6,6.05,5.91,6,70149,0
+AMRX.US,D,20061012,000000,6,6,5.9,5.98,94121,0
+AMRX.US,D,20061013,000000,6,6,5.97,5.97,197328,0
+AMRX.US,D,20061016,000000,5.97,6.05,5.97,6.02,843426,0
+AMRX.US,D,20061017,000000,6.04,6.25,6.03,6.15,362820,0
+AMRX.US,D,20061018,000000,6.2,6.2,6.04,6.1,64393,0
+AMRX.US,D,20061019,000000,6.1,6.29,6.1,6.25,1656601,0
+AMRX.US,D,20061020,000000,6.3,6.51,6.3,6.5,350593,0
+AMRX.US,D,20061023,000000,6.5,6.71,6.49,6.61,314561,0
+AMRX.US,D,20061024,000000,6.67,6.92,6.63,6.9,1137140,0
+AMRX.US,D,20061025,000000,6.92,6.94,6.72,6.75,115096,0
+AMRX.US,D,20061026,000000,7,7.1,6.9,6.9,142668,0
+AMRX.US,D,20061027,000000,6.95,7.05,6.92,7.05,798830,0
+AMRX.US,D,20061030,000000,7.1,7.2,6.95,7,108405,0
+AMRX.US,D,20061031,000000,7,7.1,6.96,7,137922,0
+AMRX.US,D,20061101,000000,7,7.05,6.96,7,176618,0
+AMRX.US,D,20061102,000000,7,7.05,6.98,6.98,121835,0
+AMRX.US,D,20061103,000000,7.15,7.2,6.91,6.91,332420,0
+AMRX.US,D,20061106,000000,6.91,7,6.9,6.96,118211,0
+AMRX.US,D,20061107,000000,6.96,7,6.93,6.93,259941,0
+AMRX.US,D,20061108,000000,6.85,6.95,6.75,6.85,409660,0
+AMRX.US,D,20061109,000000,6.9,7,6.75,6.9,772282,0
+AMRX.US,D,20061110,000000,6.88,7.41,6.88,7.3,3116946,0
+AMRX.US,D,20061113,000000,7.28,7.3,7,7.15,305752,0
+AMRX.US,D,20061114,000000,7.15,7.25,7,7.1,178821,0
+AMRX.US,D,20061115,000000,7.1,7.17,7.05,7.1,215710,0
+AMRX.US,D,20061116,000000,7.1,7.45,7.1,7.36,238097,0
+AMRX.US,D,20061117,000000,7.36,7.6,7.36,7.55,402071,0
+AMRX.US,D,20061120,000000,7.55,7.72,7.55,7.68,213556,0
+AMRX.US,D,20061121,000000,7.69,7.77,7.6,7.6,155290,0
+AMRX.US,D,20061122,000000,7.65,7.7,7.55,7.7,86735,0
+AMRX.US,D,20061124,000000,7.6,7.66,7.55,7.6,10552,0
+AMRX.US,D,20061127,000000,7.55,7.8,7.55,7.65,887785,0
+AMRX.US,D,20061128,000000,7.7,8,7.69,7.95,510137,0
+AMRX.US,D,20061129,000000,7.89,8.45,7.85,8.4,2385971,0
+AMRX.US,D,20061130,000000,8.45,8.45,8.1,8.3,261902,0
+AMRX.US,D,20061201,000000,8.3,8.3,8.15,8.24,499337,0
+AMRX.US,D,20061204,000000,8.25,8.28,7.95,8.2,230200,0
+AMRX.US,D,20061205,000000,8.2,8.4,8.2,8.25,31171,0
+AMRX.US,D,20061206,000000,8.25,8.43,8.2,8.4,117025,0
+AMRX.US,D,20061207,000000,8.38,8.55,8.38,8.49,225327,0
+AMRX.US,D,20061208,000000,8.46,8.55,8.42,8.47,39605,0
+AMRX.US,D,20061211,000000,8.55,8.55,8.15,8.22,241474,0
+AMRX.US,D,20061212,000000,8.2,8.2,7.85,7.9,565988,0
+AMRX.US,D,20061213,000000,7.91,8.09,7.9,7.92,755580,0
+AMRX.US,D,20061214,000000,7.93,8.05,7.83,8,247841,0
+AMRX.US,D,20061215,000000,8.05,8.9,8.05,8.85,578904,0
+AMRX.US,D,20061218,000000,8.95,9.85,8.95,9.67,498315,0
+AMRX.US,D,20061219,000000,9.65,9.75,9.63,9.75,137580,0
+AMRX.US,D,20061220,000000,9.73,9.8,9.3,9.4,181803,0
+AMRX.US,D,20061221,000000,9.47,9.5,9.1,9.35,218383,0
+AMRX.US,D,20061222,000000,9.5,9.75,9.4,9.6,48987,0
+AMRX.US,D,20061226,000000,9.5,9.65,9.4,9.6,42435,0
+AMRX.US,D,20061227,000000,9.6,9.9,9.4,9.6,198926,0
+AMRX.US,D,20061228,000000,9.6,9.85,9.55,9.8,50638,0
+AMRX.US,D,20070117,000000,8.3,9.6,8.3,9.6,746161,0
+AMRX.US,D,20070118,000000,9.6,9.9,9.6,9.61,200272,0
+AMRX.US,D,20070119,000000,8.5,9.95,8.5,9.9,295542,0
+AMRX.US,D,20070122,000000,9.5,10,9.5,9.9,209525,0
+AMRX.US,D,20070123,000000,9.75,9.98,9.5,9.9,69500,0
+AMRX.US,D,20070124,000000,9.75,10,9.51,10,62079,0
+AMRX.US,D,20070125,000000,9.6,10,9.6,10,40405,0
+AMRX.US,D,20070126,000000,9.52,10.4,9.52,10.4,449816,0
+AMRX.US,D,20070129,000000,10.3,10.5,10,10.1,421819,0
+AMRX.US,D,20070130,000000,10,10.35,9.8,10.2,323660,0
+AMRX.US,D,20070131,000000,9.68,10.55,9.68,10.25,77436,0
+AMRX.US,D,20070201,000000,9.95,10.7,9.95,10.5,130306,0
+AMRX.US,D,20070202,000000,10,10.7,9.8,10.7,304800,0
+AMRX.US,D,20070205,000000,10.5,10.76,10.4,10.7,83527,0
+AMRX.US,D,20070206,000000,10.75,10.75,10.5,10.7,207716,0
+AMRX.US,D,20070207,000000,10.75,10.75,10,10.7,82004,0
+AMRX.US,D,20070208,000000,10.6,10.75,10.5,10.6,52857,0
+AMRX.US,D,20070209,000000,10.5,10.72,10.5,10.68,42884,0
+AMRX.US,D,20070212,000000,10.75,10.75,10.1,10.5,32901,0
+AMRX.US,D,20070213,000000,10,10.7,10,10.5,76775,0
+AMRX.US,D,20070214,000000,10.5,10.7,10.5,10.67,111087,0
+AMRX.US,D,20070215,000000,10.3,10.75,10.3,10.73,33891,0
+AMRX.US,D,20070216,000000,10.25,10.75,10.25,10.6,128992,0
+AMRX.US,D,20070220,000000,10.4,10.55,10.26,10.5,75864,0
+AMRX.US,D,20070221,000000,10.28,10.69,10.28,10.5,106389,0
+AMRX.US,D,20070222,000000,10.5,10.5,10.25,10.5,64647,0
+AMRX.US,D,20070223,000000,10.2,10.5,10.2,10.5,53159,0
+AMRX.US,D,20070226,000000,10.5,10.5,10.3,10.3,14642,0
+AMRX.US,D,20070227,000000,10.25,10.6,10,10.3,207367,0
+AMRX.US,D,20070228,000000,10.06,10.6,10.06,10.5,41902,0
+AMRX.US,D,20070301,000000,10.3,10.55,10.3,10.5,26291,0
+AMRX.US,D,20070302,000000,10.5,10.6,10.31,10.6,147309,0
+AMRX.US,D,20070305,000000,10.5,10.6,10,10.5,228709,0
+AMRX.US,D,20070306,000000,10.25,10.5,10,10.5,98505,0
+AMRX.US,D,20070307,000000,10.05,10.5,10.05,10.4,79134,0
+AMRX.US,D,20070308,000000,10.47,10.47,10.05,10.47,58242,0
+AMRX.US,D,20070309,000000,10.25,10.46,10.05,10.3,93401,0
+AMRX.US,D,20070312,000000,10.05,10.47,10.05,10.47,44503,0
+AMRX.US,D,20070313,000000,10.1,10.47,10.05,10.05,20466,0
+AMRX.US,D,20070314,000000,10.4,10.4,10.05,10.3,118307,0
+AMRX.US,D,20070315,000000,10,10.3,10,10.3,48114,0
+AMRX.US,D,20070316,000000,10,10.45,10,10.35,155352,0
+AMRX.US,D,20070319,000000,10.35,10.35,10.05,10.2,47919,0
+AMRX.US,D,20070320,000000,10.05,10.35,10,10.35,119479,0
+AMRX.US,D,20070321,000000,10.35,10.4,10,10.35,482006,0
+AMRX.US,D,20070322,000000,10.15,10.39,10,10.3,138907,0
+AMRX.US,D,20070323,000000,10.25,10.33,10,10.27,184922,0
+AMRX.US,D,20070326,000000,10,10.3,10,10.25,6976,0
+AMRX.US,D,20070327,000000,10.02,10.2,10,10.2,26155,0
+AMRX.US,D,20070328,000000,10.05,10.2,10,10,167826,0
+AMRX.US,D,20070329,000000,10.05,10.2,10.05,10.19,18498,0
+AMRX.US,D,20070330,000000,10.2,10.24,10.02,10.22,81655,0
+AMRX.US,D,20070402,000000,10.01,10.25,9.8,10.08,243909,0
+AMRX.US,D,20070403,000000,10.2,10.2,9.53,10,369107,0
+AMRX.US,D,20070404,000000,9.53,10,9.53,10,184892,0
+AMRX.US,D,20070405,000000,9.6,10,9.6,10,361118,0
+AMRX.US,D,20070409,000000,9.53,9.9,9.53,9.8,126623,0
+AMRX.US,D,20070410,000000,9.8,9.9,9.8,9.9,74380,0
+AMRX.US,D,20070411,000000,9.8,10.05,9.8,9.95,300868,0
+AMRX.US,D,20070412,000000,10,10.49,10,10.15,334212,0
+AMRX.US,D,20070413,000000,9.85,10.4,9.85,10.34,343645,0
+AMRX.US,D,20070416,000000,10.25,10.35,10.25,10.3,95951,0
+AMRX.US,D,20070417,000000,10.25,10.25,10.25,10.25,21740,0
+AMRX.US,D,20070418,000000,10.25,10.35,10.25,10.35,96103,0
+AMRX.US,D,20070419,000000,10.05,10.5,10.05,10.5,37388,0
+AMRX.US,D,20070420,000000,10.15,10.65,10.15,10.6,183206,0
+AMRX.US,D,20070423,000000,10.3,10.6,10.25,10.6,53989,0
+AMRX.US,D,20070424,000000,10.45,10.65,10.35,10.6,128772,0
+AMRX.US,D,20070425,000000,10.7,10.7,10.3,10.6,150264,0
+AMRX.US,D,20070426,000000,10.36,10.6,10.3,10.55,65992,0
+AMRX.US,D,20070427,000000,10.25,10.55,10.15,10.35,131427,0
+AMRX.US,D,20070430,000000,10.05,10.38,10,10.1,612554,0
+AMRX.US,D,20070501,000000,10.1,10.47,9.89,10.12,367370,0
+AMRX.US,D,20070502,000000,10,10.6,10,10.45,437743,0
+AMRX.US,D,20070503,000000,9.91,10.49,9.91,10.4,279455,0
+AMRX.US,D,20070504,000000,10,10.5,10,10.5,161357,0
+AMRX.US,D,20070507,000000,4.55,10.5,4.55,10.45,179255,0
+AMRX.US,D,20070508,000000,10.08,10.4,10.08,10.3,71456,0
+AMRX.US,D,20070509,000000,10.05,10.46,9.5,10.35,132687,0
+AMRX.US,D,20070510,000000,10.35,10.4,10.03,10.35,186051,0
+AMRX.US,D,20070511,000000,10.25,10.4,10,10.35,225904,0
+AMRX.US,D,20070514,000000,10.18,10.37,10.05,10.37,65939,0
+AMRX.US,D,20070515,000000,10.3,10.36,10.05,10.36,42404,0
+AMRX.US,D,20070516,000000,10.1,10.35,10.07,10.35,243829,0
+AMRX.US,D,20070517,000000,10.1,10.34,10.08,10.3,56996,0
+AMRX.US,D,20070518,000000,10.1,10.4,10.1,10.34,290238,0
+AMRX.US,D,20070521,000000,10.3,10.4,10.1,10.4,569729,0
+AMRX.US,D,20070522,000000,10.4,10.6,10.15,10.6,212623,0
+AMRX.US,D,20070523,000000,10.5,10.65,10.5,10.55,284528,0
+AMRX.US,D,20070524,000000,10.6,11.33,10.55,11.09,248704,0
+AMRX.US,D,20070525,000000,11,11.3,10.15,11.3,301953,0
+AMRX.US,D,20070529,000000,11.1,11.5,11.1,11.2,46767,0
+AMRX.US,D,20070530,000000,11.15,11.3,11.13,11.25,102127,0
+AMRX.US,D,20070531,000000,11.05,11.6,11.05,11.49,165352,0
+AMRX.US,D,20070601,000000,11.2,11.45,11,11.4,338927,0
+AMRX.US,D,20070604,000000,11.1,11.25,11,11.15,58153,0
+AMRX.US,D,20070605,000000,10,11.4,10,11.2,50498,0
+AMRX.US,D,20070606,000000,11.25,11.25,11.1,11.25,61233,0
+AMRX.US,D,20070607,000000,11.22,11.58,11.22,11.45,257416,0
+AMRX.US,D,20070608,000000,11,11.9,11,11.9,106459,0
+AMRX.US,D,20070611,000000,11.9,11.9,11.25,11.75,332599,0
+AMRX.US,D,20070612,000000,11.9,11.9,11,11.75,77776,0
+AMRX.US,D,20070613,000000,11.22,11.9,11.2,11.9,53520,0
+AMRX.US,D,20070614,000000,11.9,11.95,11.5,11.8,16762,0
+AMRX.US,D,20070615,000000,11.35,11.85,11.35,11.85,27236,0
+AMRX.US,D,20070618,000000,11.4,11.9,11.4,11.9,75121,0
+AMRX.US,D,20070619,000000,11.95,12,11.4,11.85,265645,0
+AMRX.US,D,20070620,000000,11.8,11.9,11.8,11.81,71270,0
+AMRX.US,D,20070621,000000,11.9,11.9,11.41,11.7,89466,0
+AMRX.US,D,20070622,000000,11.75,11.75,11.4,11.5,38744,0
+AMRX.US,D,20070625,000000,11.35,11.7,11,11.5,92400,0
+AMRX.US,D,20070626,000000,11.2,11.4,11,11.35,369602,0
+AMRX.US,D,20070627,000000,11.05,11.5,11.05,11.49,38599,0
+AMRX.US,D,20070628,000000,11.5,11.5,11.05,11.3,56173,0
+AMRX.US,D,20070629,000000,11.25,12,11.1,12,132617,0
+AMRX.US,D,20070702,000000,11.45,11.95,10.95,11.9,94518,0
+AMRX.US,D,20070703,000000,11.85,12,11.7,12,26199,0
+AMRX.US,D,20070705,000000,11.7,11.95,11.7,11.9,33996,0
+AMRX.US,D,20070706,000000,11.9,12.4,11.05,11.8,242099,0
+AMRX.US,D,20070709,000000,11.8,12,11.8,11.81,60403,0
+AMRX.US,D,20070710,000000,11.85,11.9,11.65,11.7,78017,0
+AMRX.US,D,20070711,000000,12,12,11.7,11.85,50455,0
+AMRX.US,D,20070712,000000,11.6,12,11.6,11.8,217000,0
+AMRX.US,D,20070713,000000,11.6,12,11.6,12,259572,0
+AMRX.US,D,20070716,000000,11.8,11.95,11.6,11.8,62647,0
+AMRX.US,D,20070717,000000,11.5,12,11.5,11.85,39608,0
+AMRX.US,D,20070718,000000,11.6,11.9,11.6,11.8,58253,0
+AMRX.US,D,20070719,000000,12,12,11.75,11.8,348439,0
+AMRX.US,D,20070720,000000,11.75,11.85,11.7,11.81,219911,0
+AMRX.US,D,20070723,000000,11.7,11.9,11.7,11.75,27080,0
+AMRX.US,D,20070724,000000,11.75,11.8,11.75,11.75,23594,0
+AMRX.US,D,20070725,000000,12,12,11.9,12,58233,0
+AMRX.US,D,20070726,000000,11.55,12,11,11.6,82672,0
+AMRX.US,D,20070727,000000,11.65,12,11.25,11.8,39743,0
+AMRX.US,D,20070730,000000,11.25,11.95,11.25,11.9,12644,0
+AMRX.US,D,20070731,000000,11.5,11.95,11.4,11.8,65670,0
+AMRX.US,D,20070801,000000,11.4,11.75,11.4,11.75,109247,0
+AMRX.US,D,20070802,000000,11.25,11.8,11.25,11.6,174410,0
+AMRX.US,D,20070803,000000,11.6,11.6,11,11.3,281381,0
+AMRX.US,D,20070806,000000,11.72,11.75,10.75,11.4,138744,0
+AMRX.US,D,20070807,000000,11,11.3,10.65,11.1,163002,0
+AMRX.US,D,20070808,000000,11,11.1,8,10.95,360497,0
+AMRX.US,D,20070809,000000,10,11,10,11,223656,0
+AMRX.US,D,20070810,000000,10,11.05,10,10.8,90674,0
+AMRX.US,D,20070813,000000,10.75,10.8,10,10.75,339977,0
+AMRX.US,D,20070814,000000,10,10.75,10,10.5,220755,0
+AMRX.US,D,20070815,000000,10.1,10.6,10.1,10.5,128025,0
+AMRX.US,D,20070816,000000,10.05,10.75,10,10.75,207940,0
+AMRX.US,D,20070817,000000,10.15,11,10.15,10.6,157743,0
+AMRX.US,D,20070820,000000,9.57,10.85,9,10.65,179820,0
+AMRX.US,D,20070821,000000,10.6,10.63,10.1,10.55,481289,0
+AMRX.US,D,20070822,000000,10.6,10.62,10.2,10.55,34699,0
+AMRX.US,D,20070823,000000,10.5,10.57,10,10.5,170127,0
+AMRX.US,D,20070824,000000,10.1,10.6,10.1,10.45,22454,0
+AMRX.US,D,20070827,000000,10.2,10.6,10.2,10.4,43197,0
+AMRX.US,D,20070828,000000,10.15,10.5,10.1,10.4,29105,0
+AMRX.US,D,20070829,000000,10.1,10.25,10.01,10.01,97935,0
+AMRX.US,D,20070830,000000,9.8,10.3,9.8,10.2,75422,0
+AMRX.US,D,20070831,000000,9.8,10.45,9.8,10.45,41535,0
+AMRX.US,D,20070904,000000,10.2,10.35,9.9,10.15,121430,0
+AMRX.US,D,20070905,000000,10.1,10.5,10,10.2,343800,0
+AMRX.US,D,20070906,000000,10,10.45,9.8,10.39,1253072,0
+AMRX.US,D,20070907,000000,10.39,10.4,10.2,10.4,28605,0
+AMRX.US,D,20070910,000000,10.2,10.45,10.05,10.45,17275,0
+AMRX.US,D,20070911,000000,10,11.8,10,10.5,52671,0
+AMRX.US,D,20070912,000000,10.2,10.75,10.2,10.74,19938,0
+AMRX.US,D,20070913,000000,10.85,11,10.6,10.95,25576,0
+AMRX.US,D,20070914,000000,10.4,11.2,10.4,11,26168,0
+AMRX.US,D,20070917,000000,11,11.7,11,11.5,64254,0
+AMRX.US,D,20070918,000000,10.8,11.85,10.8,11.5,59752,0
+AMRX.US,D,20070919,000000,11.85,11.85,11.2,11.5,44750,0
+AMRX.US,D,20070920,000000,11.6,11.7,11.25,11.5,24890,0
+AMRX.US,D,20070921,000000,11.75,11.75,11.35,11.5,57891,0
+AMRX.US,D,20070924,000000,11.4,11.55,11.21,11.55,80458,0
+AMRX.US,D,20070925,000000,11.5,11.6,11.4,11.5,24525,0
+AMRX.US,D,20070926,000000,11.3,11.65,11.3,11.5,24336,0
+AMRX.US,D,20070927,000000,11.6,11.65,11.5,11.6,31039,0
+AMRX.US,D,20070928,000000,11.63,11.7,11.6,11.69,55917,0
+AMRX.US,D,20071001,000000,11.67,11.99,11.67,11.8,51327,0
+AMRX.US,D,20071002,000000,11.8,12.1,11.75,11.9,392336,0
+AMRX.US,D,20071003,000000,11.8,12.01,11.5,11.95,442581,0
+AMRX.US,D,20071004,000000,12.1,12.15,11.55,11.9,149928,0
+AMRX.US,D,20071005,000000,11.56,12,11.5,12,40722,0
+AMRX.US,D,20071008,000000,11.51,11.9,11.05,11.1,154717,0
+AMRX.US,D,20071009,000000,11.05,11.75,11.05,11.5,24205,0
+AMRX.US,D,20071010,000000,11.15,12,11.15,11.7,35683,0
+AMRX.US,D,20071011,000000,11.5,11.6,11.2,11.5,37229,0
+AMRX.US,D,20071012,000000,11.15,11.7,11.15,11.5,79178,0
+AMRX.US,D,20071015,000000,11,11.49,11,11.49,61176,0
+AMRX.US,D,20071016,000000,11.15,11.25,11.15,11.25,32715,0
+AMRX.US,D,20071017,000000,11.15,11.35,11.15,11.2,206104,0
+AMRX.US,D,20071018,000000,11.3,11.3,11.05,11.15,138136,0
+AMRX.US,D,20071019,000000,11,11.15,10,11,38391,0
+AMRX.US,D,20071022,000000,10.05,11.15,10.05,10.75,109038,0
+AMRX.US,D,20071023,000000,10.5,11,10.5,10.95,8459,0
+AMRX.US,D,20071024,000000,11,11,10.05,10.9,218622,0
+AMRX.US,D,20071025,000000,10.8,11,10.3,10.75,416907,0
+AMRX.US,D,20071026,000000,11,11,10.8,10.95,359084,0
+AMRX.US,D,20071029,000000,11,11,10.9,10.95,92100,0
+AMRX.US,D,20071030,000000,10.9,10.9,10.35,10.7,74613,0
+AMRX.US,D,20071031,000000,10.65,10.9,10.5,10.75,214989,0
+AMRX.US,D,20071101,000000,10.5,11,10.35,10.95,35157,0
+AMRX.US,D,20071102,000000,10.05,10.9,10.05,10.75,17771,0
+AMRX.US,D,20071105,000000,10.15,10.95,10.15,10.8,79136,0
+AMRX.US,D,20071106,000000,10.1,10.85,10.1,10.48,37102,0
+AMRX.US,D,20071107,000000,10.1,10.48,10.1,10.28,57946,0
+AMRX.US,D,20071108,000000,10.1,10.5,9.9,10.5,510268,0
+AMRX.US,D,20071109,000000,10.1,10.25,9.45,10.1,123877,0
+AMRX.US,D,20071112,000000,10.6,11,10,11,215882,0
+AMRX.US,D,20071113,000000,11,11.15,10.25,11.05,443400,0
+AMRX.US,D,20071114,000000,11.5,11.5,11.1,11.5,252336,0
+AMRX.US,D,20071115,000000,10.9,11.5,10.6,11.4,100000,0
+AMRX.US,D,20071116,000000,11.4,11.5,11.3,11.5,50871,0
+AMRX.US,D,20071119,000000,11.3,11.48,11.3,11.35,45402,0
+AMRX.US,D,20071120,000000,11.35,11.43,11.25,11.4,85333,0
+AMRX.US,D,20071121,000000,11.05,11.4,11.05,11.35,66702,0
+AMRX.US,D,20071123,000000,11.1,11.4,11.05,11.2,22532,0
+AMRX.US,D,20071126,000000,11.1,11.1,10.9,11,38191,0
+AMRX.US,D,20071127,000000,11,11,10.88,11,49322,0
+AMRX.US,D,20071128,000000,9.5,11.1,9.5,11,32858,0
+AMRX.US,D,20071129,000000,10.5,11.1,10.5,10.95,26252,0
+AMRX.US,D,20071130,000000,10.9,11.1,10.8,11,24661,0
+AMRX.US,D,20071203,000000,9.5,11.3,9.5,11.25,18159,0
+AMRX.US,D,20071204,000000,11,11.4,10.5,11.4,26037,0
+AMRX.US,D,20071205,000000,10.5,11.5,10.5,11.5,7920,0
+AMRX.US,D,20071206,000000,10.5,11.4,10.5,11.4,24964,0
+AMRX.US,D,20071207,000000,10.5,11.45,10.5,11.35,15854,0
+AMRX.US,D,20071210,000000,10.5,11.4,10.5,11.3,7397,0
+AMRX.US,D,20071211,000000,10.5,11.4,9.5,11.25,29699,0
+AMRX.US,D,20071212,000000,10.2,11.4,10.2,11,121769,0
+AMRX.US,D,20071213,000000,10.5,11,10.5,11,12695,0
+AMRX.US,D,20071214,000000,10.55,11,10.2,11,17644,0
+AMRX.US,D,20071217,000000,10.5,11.4,10.5,11,22970,0
+AMRX.US,D,20071218,000000,10.5,11.4,9.8,11,200705,0
+AMRX.US,D,20071219,000000,10,11.25,10,10.9,144342,0
+AMRX.US,D,20071220,000000,10.5,11.25,10,10.35,289175,0
+AMRX.US,D,20071221,000000,10,10.4,10,10.37,67052,0
+AMRX.US,D,20071224,000000,9.8,10.45,9.8,10.25,20866,0
+AMRX.US,D,20071226,000000,10.22,10.22,10,10.2,181427,0
+AMRX.US,D,20071227,000000,10.1,10.4,10,10.4,149195,0
+AMRX.US,D,20071228,000000,10,11,10,10.85,319239,0
+AMRX.US,D,20071231,000000,10.88,11.2,10,11.1,66240,0
+AMRX.US,D,20080102,000000,10.2,11,10.2,11,480572,0
+AMRX.US,D,20080103,000000,10.5,11,10.45,11,37921,0
+AMRX.US,D,20080104,000000,10.45,11.25,10.45,11,87559,0
+AMRX.US,D,20080107,000000,10.91,11,10.2,11,27128,0
+AMRX.US,D,20080108,000000,10.4,11.4,10.4,11.1,33694,0
+AMRX.US,D,20080109,000000,11.4,11.4,10.5,10.86,99659,0
+AMRX.US,D,20080110,000000,10.9,10.9,10.4,10.5,153149,0
+AMRX.US,D,20080111,000000,10.7,10.75,10.4,10.6,79034,0
+AMRX.US,D,20080114,000000,10.75,10.75,10,10.65,375725,0
+AMRX.US,D,20080115,000000,10.55,10.75,10,10.75,324592,0
+AMRX.US,D,20080116,000000,10.5,10.8,10.5,10.6,49583,0
+AMRX.US,D,20080117,000000,10.2,10.5,9.75,10.4,119788,0
+AMRX.US,D,20080118,000000,10.5,10.5,10.25,10.5,12136,0
+AMRX.US,D,20080122,000000,10.5,11,9.5,11,331620,0
+AMRX.US,D,20080123,000000,10.15,10.65,9.5,10.65,209747,0
+AMRX.US,D,20080124,000000,9.55,10.5,9.55,10.5,104042,0
+AMRX.US,D,20080125,000000,10.25,10.5,9.9,10.5,95639,0
+AMRX.US,D,20080128,000000,9.6,10.7,9.6,10.5,531766,0
+AMRX.US,D,20080129,000000,10.4,10.45,9.55,10.35,146683,0
+AMRX.US,D,20080130,000000,10,11,10,10.25,142243,0
+AMRX.US,D,20080131,000000,10,10.5,10,10.5,18338,0
+AMRX.US,D,20080201,000000,10.25,10.7,10.25,10.7,8510,0
+AMRX.US,D,20080204,000000,10.25,10.8,10,10.7,27644,0
+AMRX.US,D,20080205,000000,10,10.9,10,10.75,8474,0
+AMRX.US,D,20080206,000000,10.9,10.9,9.05,10.75,61113,0
+AMRX.US,D,20080207,000000,10.5,10.9,10,10.25,126882,0
+AMRX.US,D,20080208,000000,10.25,10.85,10.1,10.75,42339,0
+AMRX.US,D,20080211,000000,10.5,10.85,10.25,10.75,28009,0
+AMRX.US,D,20080212,000000,10.25,10.85,10.15,10.85,50130,0
+AMRX.US,D,20080213,000000,10.25,10.85,10.25,10.8,17551,0
+AMRX.US,D,20080214,000000,10.6,10.9,10.5,10.85,55637,0
+AMRX.US,D,20080215,000000,10.6,10.85,10.25,10.85,30386,0
+AMRX.US,D,20080219,000000,10.85,10.85,10.25,10.7,22393,0
+AMRX.US,D,20080220,000000,10.3,10.6,10,10.3,39534,0
+AMRX.US,D,20080221,000000,10.3,10.85,10,10.8,18055,0
+AMRX.US,D,20080222,000000,10.8,10.8,10.2,10.8,6853,0
+AMRX.US,D,20080225,000000,10.1,10.8,10.1,10.5,11812,0
+AMRX.US,D,20080226,000000,10.25,10.75,9.8,10.5,31521,0
+AMRX.US,D,20080227,000000,10,10.55,10,10.3,18358,0
+AMRX.US,D,20080228,000000,10,10.5,10,10.4,3987,0
+AMRX.US,D,20080229,000000,10,10.4,10,10.28,38136,0
+AMRX.US,D,20080303,000000,10.4,10.5,10,10.5,32407,0
+AMRX.US,D,20080304,000000,10.25,10.75,10.25,10.6,13973,0
+AMRX.US,D,20080305,000000,10.25,10.5,10.2,10.5,25081,0
+AMRX.US,D,20080306,000000,10,10.7,10,10.45,13874,0
+AMRX.US,D,20080307,000000,10,10.5,10,10.43,10201,0
+AMRX.US,D,20080310,000000,10.05,10.49,9.4,10.1,122521,0
+AMRX.US,D,20080311,000000,10.1,10.5,9.4,10.4,62070,0
+AMRX.US,D,20080312,000000,10,10.35,9.75,10.25,8498,0
+AMRX.US,D,20080313,000000,9.5,10.4,9.5,10.38,2313,0
+AMRX.US,D,20080314,000000,10,10.4,9.5,10.4,1162,0
+AMRX.US,D,20080317,000000,10.05,10.3,9.5,10.2,16470,0
+AMRX.US,D,20080318,000000,9.5,10.35,9.5,9.95,45962,0
+AMRX.US,D,20080319,000000,9.51,9.7,6.5,9.25,575817,0
+AMRX.US,D,20080320,000000,8.8,9.5,8.8,9.03,151152,0
+AMRX.US,D,20080324,000000,9.25,9.25,8,8.9,104566,0
+AMRX.US,D,20080325,000000,8.5,9.15,8.5,8.5,556996,0
+AMRX.US,D,20080326,000000,8.25,8.75,8.25,8.65,189263,0
+AMRX.US,D,20080327,000000,8.5,9.2,8.5,9.2,32035,0
+AMRX.US,D,20080328,000000,9.2,9.35,8.75,9.35,493884,0
+AMRX.US,D,20080331,000000,9,9.35,9,9.3,42457,0
+AMRX.US,D,20080401,000000,9,9.5,8.5,9.45,66592,0
+AMRX.US,D,20080402,000000,8.5,9.55,8.5,9.15,44603,0
+AMRX.US,D,20080403,000000,9.1,9.3,9,9.25,36877,0
+AMRX.US,D,20080404,000000,8,9.3,8,9,44113,0
+AMRX.US,D,20080407,000000,8,9.25,8,9.25,2687,0
+AMRX.US,D,20080408,000000,9,9.1,8.5,9.1,60076,0
+AMRX.US,D,20080409,000000,9,9,8.5,8.7,424459,0
+AMRX.US,D,20080410,000000,8.7,9,8.7,8.95,57211,0
+AMRX.US,D,20080411,000000,8.1,9,8.1,9,137651,0
+AMRX.US,D,20080414,000000,8.95,9.05,8.95,9,181605,0
+AMRX.US,D,20080415,000000,8.95,9.05,8.3,8.9,252445,0
+AMRX.US,D,20080416,000000,8.95,9.5,8.95,9.4,195195,0
+AMRX.US,D,20080417,000000,9.55,9.55,9.01,9.46,108199,0
+AMRX.US,D,20080418,000000,9.5,9.5,8.25,9.4,110439,0
+AMRX.US,D,20080421,000000,8.25,9.4,8.25,8.9,78193,0
+AMRX.US,D,20080422,000000,8.5,9,8.5,9,34558,0
+AMRX.US,D,20080423,000000,9,9.25,8.75,9.25,33096,0
+AMRX.US,D,20080424,000000,8.5,9.2,8.5,9,29928,0
+AMRX.US,D,20080425,000000,8.71,9.15,8.71,8.75,166094,0
+AMRX.US,D,20080428,000000,9.1,9.1,8.71,8.8,2089,0
+AMRX.US,D,20080429,000000,8.71,9.2,8.71,9.05,41188,0
+AMRX.US,D,20080430,000000,9.1,9.25,8.5,9.25,64452,0
+AMRX.US,D,20080501,000000,8.1,9.15,8.1,8.8,9252,0
+AMRX.US,D,20080502,000000,8.8,8.9,8.8,8.8,22773,0
+AMRX.US,D,20080505,000000,8.41,9.35,8.41,9.25,12823,0
+AMRX.US,D,20080506,000000,9.3,9.3,9,9.3,141994,0
+AMRX.US,D,20080507,000000,8.41,9.05,8.41,9.05,33017,0
+AMRX.US,D,20080508,000000,8.55,9.35,8.55,9.25,22618,0
+AMRX.US,D,20080509,000000,8.75,9,8.75,8.8,22514,0
+AMRX.US,D,20080512,000000,8.75,8.75,8.4,8.6,4799,0
+AMRX.US,D,20080513,000000,8.7,9,8.7,8.9,5319,0
+AMRX.US,D,20080514,000000,8.85,8.85,8.5,8.5,63531,0
+AMRX.US,D,20080515,000000,8.85,9,8.85,8.85,151569,0
+AMRX.US,D,20080516,000000,9,9,8.85,8.9,16496,0
+AMRX.US,D,20080519,000000,9,9,8.6,8.87,27560,0
+AMRX.US,D,20080520,000000,8.95,8.99,8.4,8.85,74379,0
+AMRX.US,D,20080521,000000,8.75,8.85,8.75,8.8,11999,0
+AMRX.US,D,20080522,000000,8.7,8.8,8.7,8.7,18331,0
+AMRX.US,D,20080523,000000,8.7,8.89,8.5,8.89,47885,0
+AMRX.US,D,20090114,000000,2.5,2.5,2.5,2.5,0,0
+AMRX.US,D,20090115,000000,2.6,5,2.6,4.75,427192,0
+AMRX.US,D,20090116,000000,4.6,4.9,4.5,4.67,247579,0
+AMRX.US,D,20090120,000000,4.5,4.75,4.5,4.55,67018,0
+AMRX.US,D,20090121,000000,4.4,4.75,4,4.3,110254,0
+AMRX.US,D,20090122,000000,4,4.25,3.5,3.9,261957,0
+AMRX.US,D,20090123,000000,3.7,4,3.5,4,750424,0
+AMRX.US,D,20090126,000000,4,4.5,4,4.5,93943,0
+AMRX.US,D,20090127,000000,4.75,5.05,4.75,4.96,777462,0
+AMRX.US,D,20090128,000000,4.91,5.25,4.1,4.85,207859,0
+AMRX.US,D,20090129,000000,4.4,5,4.4,4.71,67885,0
+AMRX.US,D,20090130,000000,4.76,4.76,4.4,4.48,95155,0
+AMRX.US,D,20090202,000000,4,4.5,4,4.21,278348,0
+AMRX.US,D,20090203,000000,4.24,4.35,4.2,4.35,584102,0
+AMRX.US,D,20090204,000000,4.29,4.6,4.29,4.6,40361,0
+AMRX.US,D,20090205,000000,5.5,5.5,4.5,4.75,55240,0
+AMRX.US,D,20090206,000000,4.9,5.25,4.9,5,28784,0
+AMRX.US,D,20090209,000000,5.05,5.48,5.05,5.48,29195,0
+AMRX.US,D,20090210,000000,5.48,5.48,5.2,5.2,11332,0
+AMRX.US,D,20090211,000000,5.15,5.17,5.15,5.17,27974,0
+AMRX.US,D,20090212,000000,3,5.25,3,5.25,318467,0
+AMRX.US,D,20090213,000000,5,6.45,5,5.06,3864,0
+AMRX.US,D,20090217,000000,5.15,5.19,5.15,5.15,22785,0
+AMRX.US,D,20090218,000000,5.6,5.6,5.22,5.24,16296,0
+AMRX.US,D,20090219,000000,5.15,5.25,5.15,5.24,52302,0
+AMRX.US,D,20090220,000000,5.15,7.74,5.15,7.74,74340,0
+AMRX.US,D,20090223,000000,6.5,7.5,5.2,6,97992,0
+AMRX.US,D,20090224,000000,5.27,6,5.27,5.3,15758,0
+AMRX.US,D,20090225,000000,5.5,6,5.34,6,54256,0
+AMRX.US,D,20090226,000000,5.45,6,5.35,6,29420,0
+AMRX.US,D,20090227,000000,5.55,6.1,5.55,6,27768,0
+AMRX.US,D,20090302,000000,5.95,5.97,5.95,5.95,33466,0
+AMRX.US,D,20090303,000000,5.95,6,5.7,5.8,288224,0
+AMRX.US,D,20090304,000000,4,6,4,6,17212,0
+AMRX.US,D,20090305,000000,5.8,6,5,6,193133,0
+AMRX.US,D,20090306,000000,5.6,5.7,5.5,5.6,28254,0
+AMRX.US,D,20090309,000000,5.5,5.5,5.25,5.25,43696,0
+AMRX.US,D,20090310,000000,5.2,5.75,5.1,5.5,22676,0
+AMRX.US,D,20090311,000000,5.2,5.5,4.9,5.3,101049,0
+AMRX.US,D,20090312,000000,5,5.5,4.85,5.5,88931,0
+AMRX.US,D,20090313,000000,5.5,6,5.5,6,75358,0
+AMRX.US,D,20090316,000000,6.25,6.91,5.38,5.84,112586,0
+AMRX.US,D,20090317,000000,5.86,5.9,5.5,5.55,16829,0
+AMRX.US,D,20090318,000000,5.7,6,5.5,5.74,103311,0
+AMRX.US,D,20090319,000000,5.8,5.88,5.48,5.61,70241,0
+AMRX.US,D,20090320,000000,5.4,5.7,5.06,5.4,48527,0
+AMRX.US,D,20090323,000000,5.53,5.72,5.3,5.6,40887,0
+AMRX.US,D,20090324,000000,5.6,5.6,5.28,5.28,25901,0
+AMRX.US,D,20090325,000000,5.25,5.52,5.06,5.06,27742,0
+AMRX.US,D,20090326,000000,5.12,5.3,5,5.07,32869,0
+AMRX.US,D,20090327,000000,5.01,5.4,4.95,5.01,120762,0
+AMRX.US,D,20090330,000000,4.95,5.15,4.95,4.97,25646,0
+AMRX.US,D,20090331,000000,4.9,6,4.9,5.24,943651,0
+AMRX.US,D,20090401,000000,5.16,5.44,5.16,5.27,45773,0
+AMRX.US,D,20090402,000000,5.27,5.59,5.27,5.3,437346,0
+AMRX.US,D,20090403,000000,5.3,5.3,5.01,5.2,76416,0
+AMRX.US,D,20090406,000000,5.28,5.28,4.9,4.91,248836,0
+AMRX.US,D,20090407,000000,4.9,5.01,4.68,4.89,286458,0
+AMRX.US,D,20090408,000000,4.99,5,4.93,4.97,97507,0
+AMRX.US,D,20090409,000000,5.1,5.31,4.85,5.18,123087,0
+AMRX.US,D,20090413,000000,5.11,5.25,5.01,5.05,69242,0
+AMRX.US,D,20090414,000000,5.12,5.12,4.9,4.98,67691,0
+AMRX.US,D,20090415,000000,5.05,6.24,4.85,5.48,318541,0
+AMRX.US,D,20090416,000000,5.7,5.7,5.03,5.39,92713,0
+AMRX.US,D,20090417,000000,5.42,5.75,5.25,5.45,241024,0
+AMRX.US,D,20090420,000000,5.55,6.1,5.26,5.5,103939,0
+AMRX.US,D,20090421,000000,5.54,5.9,5.28,5.58,45091,0
+AMRX.US,D,20090422,000000,5.51,5.75,5.4,5.54,33913,0
+AMRX.US,D,20090423,000000,5.57,5.79,5.53,5.67,262842,0
+AMRX.US,D,20090424,000000,5.5,5.96,5.5,5.65,842394,0
+AMRX.US,D,20090427,000000,5.68,5.8,5.5,5.52,84175,0
+AMRX.US,D,20090428,000000,5.44,5.54,5.38,5.47,347418,0
+AMRX.US,D,20090429,000000,5.53,5.57,5.38,5.42,82788,0
+AMRX.US,D,20090430,000000,5.51,5.51,5.27,5.3,54760,0
+AMRX.US,D,20090501,000000,5.29,5.6,5.09,5.2,225128,0
+AMRX.US,D,20090504,000000,5.26,5.35,5.18,5.35,211366,0
+AMRX.US,D,20090505,000000,5.45,6.1,5.36,5.6,213243,0
+AMRX.US,D,20090506,000000,5.59,5.78,5.5,5.61,383361,0
+AMRX.US,D,20090507,000000,5.99,6.1,5.72,5.98,159482,0
+AMRX.US,D,20090508,000000,5.96,6.04,5.68,5.9,314359,0
+AMRX.US,D,20090511,000000,5.86,6.14,5.8,6.09,500878,0
+AMRX.US,D,20090512,000000,6.16,6.2,6,6.1,213831,0
+AMRX.US,D,20090513,000000,6.11,6.67,5.85,6.19,310215,0
+AMRX.US,D,20090514,000000,6.2,6.5,6.1,6.31,744788,0
+AMRX.US,D,20090515,000000,6.36,6.95,6.27,6.49,1877796,0
+AMRX.US,D,20090518,000000,6.65,6.8,6.28,6.51,213339,0
+AMRX.US,D,20090519,000000,6.81,6.81,6.5,6.66,180763,0
+AMRX.US,D,20090520,000000,6.69,6.99,6.41,6.55,284674,0
+AMRX.US,D,20090521,000000,6.59,6.59,6.28,6.3,191721,0
+AMRX.US,D,20090522,000000,6.19,6.44,6.06,6.12,217563,0
+AMRX.US,D,20090526,000000,6.16,6.51,6.05,6.45,103152,0
+AMRX.US,D,20090527,000000,6.41,6.5,6.14,6.35,102840,0
+AMRX.US,D,20090528,000000,6.36,6.56,6.22,6.53,139356,0
+AMRX.US,D,20090529,000000,6.61,6.63,6.13,6.31,225714,0
+AMRX.US,D,20090601,000000,6.56,6.95,6.36,6.74,454148,0
+AMRX.US,D,20090602,000000,6.74,6.9,6.47,6.69,966276,0
+AMRX.US,D,20090603,000000,6.65,6.8,6.18,6.79,301994,0
+AMRX.US,D,20090604,000000,6.72,7.15,6.72,7.05,601215,0
+AMRX.US,D,20090605,000000,7.05,7.32,7.01,7.3,411163,0
+AMRX.US,D,20090608,000000,7.35,7.61,7.26,7.55,412715,0
+AMRX.US,D,20090609,000000,7.55,7.69,7.45,7.55,639938,0
+AMRX.US,D,20090610,000000,7.49,7.7,7.26,7.35,544039,0
+AMRX.US,D,20090611,000000,7.41,7.51,6.96,7.09,376897,0
+AMRX.US,D,20090612,000000,7.14,7.33,6.98,7.29,352857,0
+AMRX.US,D,20090615,000000,7.32,7.5,7,7.19,205672,0
+AMRX.US,D,20090616,000000,7.28,7.29,7.02,7.11,337835,0
+AMRX.US,D,20090617,000000,7.09,7.2,7.04,7.16,287317,0
+AMRX.US,D,20090618,000000,7.2,7.2,7.09,7.2,309731,0
+AMRX.US,D,20090619,000000,7.25,7.56,7.13,7.54,1116505,0
+AMRX.US,D,20090622,000000,7.54,7.66,7.11,7.2,380383,0
+AMRX.US,D,20090623,000000,7.23,7.4,7.09,7.16,209713,0
+AMRX.US,D,20090624,000000,7.2,7.45,7.12,7.38,376809,0
+AMRX.US,D,20090625,000000,7.34,7.5,7.17,7.49,413897,0
+AMRX.US,D,20090626,000000,7.5,7.75,7.13,7.57,12812681,0
+AMRX.US,D,20090629,000000,7.57,7.66,7.25,7.59,789460,0
+AMRX.US,D,20090630,000000,7.59,7.6,7.36,7.36,520308,0
+AMRX.US,D,20090701,000000,7.75,7.75,7.44,7.48,491687,0
+AMRX.US,D,20090702,000000,7.44,7.57,7.11,7.21,448462,0
+AMRX.US,D,20090706,000000,7.22,7.46,7.12,7.43,1209294,0
+AMRX.US,D,20090707,000000,7.41,7.49,6.81,7.02,500725,0
+AMRX.US,D,20090708,000000,7.07,7.25,7,7.11,227087,0
+AMRX.US,D,20090709,000000,7.18,7.25,7,7.12,256844,0
+AMRX.US,D,20090710,000000,7.1,7.2,7.05,7.13,189408,0
+AMRX.US,D,20090713,000000,7.14,7.18,6.98,7.18,218322,0
+AMRX.US,D,20090714,000000,7.18,7.24,7.03,7.24,129219,0
+AMRX.US,D,20090715,000000,7.33,7.54,7.3,7.52,271977,0
+AMRX.US,D,20090716,000000,7.5,7.74,7.41,7.7,217533,0
+AMRX.US,D,20090717,000000,7.68,7.73,7.43,7.47,204875,0
+AMRX.US,D,20090720,000000,7.53,7.68,7.42,7.56,175564,0
+AMRX.US,D,20090721,000000,7.63,7.7,7.43,7.54,933901,0
+AMRX.US,D,20090722,000000,7.52,7.77,7.41,7.7,472839,0
+AMRX.US,D,20090723,000000,7.66,7.95,7.64,7.82,475956,0
+AMRX.US,D,20090724,000000,7.79,7.98,7.76,7.92,445345,0
+AMRX.US,D,20090727,000000,7.93,8,7.83,7.93,324345,0
+AMRX.US,D,20090728,000000,7.86,7.97,7.71,7.74,216937,0
+AMRX.US,D,20090729,000000,7.7,7.7,7.31,7.46,514235,0
+AMRX.US,D,20090730,000000,7.56,7.85,7.25,7.49,5095361,0
+AMRX.US,D,20090731,000000,7.55,7.77,7.5,7.5,376281,0
+AMRX.US,D,20090803,000000,7.96,7.96,7.29,7.53,497426,0
+AMRX.US,D,20090804,000000,7.5,7.7,7.25,7.48,378827,0
+AMRX.US,D,20090805,000000,7.44,7.73,7.33,7.37,546443,0
+AMRX.US,D,20090806,000000,7.44,7.5,7.25,7.4,185515,0
+AMRX.US,D,20090807,000000,7.54,7.96,7.27,7.82,345817,0
+AMRX.US,D,20090810,000000,7.71,7.87,7.39,7.7,125273,0
+AMRX.US,D,20090811,000000,7.64,7.88,7.38,7.5,114269,0
+AMRX.US,D,20090812,000000,7.53,7.85,7.53,7.78,150396,0
+AMRX.US,D,20090813,000000,7.85,7.88,7.53,7.74,133158,0
+AMRX.US,D,20090814,000000,7.74,7.88,7.61,7.74,311576,0
+AMRX.US,D,20090817,000000,7.63,7.75,7.57,7.65,154387,0
+AMRX.US,D,20090818,000000,7.65,7.71,7.46,7.61,238405,0
+AMRX.US,D,20090819,000000,7.53,7.82,7.36,7.82,508794,0
+AMRX.US,D,20090820,000000,7.77,7.92,7.77,7.9,165258,0
+AMRX.US,D,20090821,000000,7.9,8.02,7.56,7.9,388011,0
+AMRX.US,D,20090824,000000,7.95,7.99,7.83,7.96,170514,0
+AMRX.US,D,20090825,000000,7.99,8.1,7.92,7.97,269070,0
+AMRX.US,D,20090826,000000,7.92,8.1,7.73,8,211415,0
+AMRX.US,D,20090827,000000,7.99,7.99,7.72,7.77,196855,0
+AMRX.US,D,20090828,000000,7.83,7.94,7.7,7.76,142045,0
+AMRX.US,D,20090831,000000,7.67,7.78,7.56,7.59,200727,0
+AMRX.US,D,20090901,000000,7.52,7.93,7.52,7.87,378223,0
+AMRX.US,D,20090902,000000,7.82,7.99,7.77,7.85,172974,0
+AMRX.US,D,20090903,000000,7.87,7.95,7.66,7.91,116640,0
+AMRX.US,D,20090904,000000,7.87,8,7.76,8,154752,0
+AMRX.US,D,20090908,000000,8.03,8.09,7.84,7.99,159672,0
+AMRX.US,D,20090909,000000,7.96,7.99,7.83,7.98,167182,0
+AMRX.US,D,20090910,000000,7.96,7.99,7.84,7.91,200875,0
+AMRX.US,D,20090911,000000,7.9,7.99,7.73,7.86,116144,0
+AMRX.US,D,20090914,000000,7.82,8,7.76,7.99,112587,0
+AMRX.US,D,20090915,000000,8,8.95,7.99,8.93,638193,0
+AMRX.US,D,20090916,000000,8.93,8.99,8.25,8.95,308866,0
+AMRX.US,D,20090917,000000,8.95,9.35,8.79,9.1,342224,0
+AMRX.US,D,20090918,000000,9.11,9.29,8.85,8.89,649537,0
+AMRX.US,D,20090921,000000,8.85,9.04,8.74,8.76,198085,0
+AMRX.US,D,20090922,000000,8.87,8.87,8.63,8.63,273760,0
+AMRX.US,D,20090923,000000,8.62,8.78,8.5,8.59,292617,0
+AMRX.US,D,20090924,000000,8.59,8.6,8.19,8.19,388663,0
+AMRX.US,D,20090925,000000,8.14,8.31,7.64,8.15,310115,0
+AMRX.US,D,20090928,000000,8.19,8.8,8.19,8.68,589086,0
+AMRX.US,D,20090929,000000,8.66,8.85,8.35,8.59,212707,0
+AMRX.US,D,20090930,000000,8.62,8.74,8.37,8.74,483904,0
+AMRX.US,D,20091001,000000,8.88,8.88,8.3,8.59,584733,0
+AMRX.US,D,20091002,000000,8.48,8.68,8.34,8.6,339238,0
+AMRX.US,D,20091005,000000,9.33,9.4,8.97,9.4,1179290,0
+AMRX.US,D,20091006,000000,9.5,9.86,9.28,9.81,437288,0
+AMRX.US,D,20091007,000000,9.74,9.89,9.54,9.64,328729,0
+AMRX.US,D,20091008,000000,9.79,10.15,9.75,9.76,1326246,0
+AMRX.US,D,20091009,000000,9.73,9.89,9.63,9.67,535469,0
+AMRX.US,D,20091012,000000,9.69,9.7,9.23,9.23,1458318,0
+AMRX.US,D,20091013,000000,9.26,9.53,9.26,9.43,271269,0
+AMRX.US,D,20091014,000000,9.52,9.76,9.42,9.75,282383,0
+AMRX.US,D,20091015,000000,9.76,9.95,9.74,9.78,285853,0
+AMRX.US,D,20091016,000000,9.75,9.89,9.28,9.79,361252,0
+AMRX.US,D,20091019,000000,9.78,9.94,9.51,9.78,384540,0
+AMRX.US,D,20091020,000000,9.79,9.83,9.64,9.71,469562,0
+AMRX.US,D,20091021,000000,9.65,9.87,9.62,9.65,358612,0
+AMRX.US,D,20091022,000000,9.66,9.75,9.6,9.7,338807,0
+AMRX.US,D,20091023,000000,9.76,9.84,9.55,9.67,531137,0
+AMRX.US,D,20091026,000000,9.75,9.89,9.22,9.27,455621,0
+AMRX.US,D,20091027,000000,9.35,9.53,9.2,9.38,491559,0
+AMRX.US,D,20091028,000000,9.34,9.52,8.84,8.88,476214,0
+AMRX.US,D,20091029,000000,9,9.03,8.8,8.9,435739,0
+AMRX.US,D,20091030,000000,8.79,9.24,8.79,8.88,435756,0
+AMRX.US,D,20091102,000000,8.97,9.15,8.78,8.99,161979,0
+AMRX.US,D,20091103,000000,9.2,9.79,9.1,9.69,459014,0
+AMRX.US,D,20091104,000000,9.71,9.78,9.39,9.42,435620,0
+AMRX.US,D,20091105,000000,9.43,9.74,9.43,9.68,527530,0
+AMRX.US,D,20091106,000000,9.63,9.77,9.27,9.75,230617,0
+AMRX.US,D,20091109,000000,9.78,9.8,9.57,9.75,362099,0
+AMRX.US,D,20091110,000000,9.71,10.28,9.57,10.03,781473,0
+AMRX.US,D,20091111,000000,10.22,10.3,10,10.22,377619,0
+AMRX.US,D,20091112,000000,10.3,10.62,10.24,10.38,672944,0
+AMRX.US,D,20091113,000000,10.4,10.86,10.16,10.63,507166,0
+AMRX.US,D,20091116,000000,10.82,11.4,10.77,11.34,723392,0
+AMRX.US,D,20091117,000000,11.3,11.5,11.07,11.47,238133,0
+AMRX.US,D,20091118,000000,11.51,11.51,10.99,11.12,246535,0
+AMRX.US,D,20091119,000000,11.12,11.5,10.76,11.37,497189,0
+AMRX.US,D,20091120,000000,11.28,11.57,11.03,11.3,335162,0
+AMRX.US,D,20091123,000000,11.41,11.64,11.35,11.44,285070,0
+AMRX.US,D,20091124,000000,11.4,11.4,11.15,11.35,256078,0
+AMRX.US,D,20091125,000000,11.4,11.62,11.28,11.56,429658,0
+AMRX.US,D,20091127,000000,11.3,11.49,11.25,11.35,117384,0
+AMRX.US,D,20091130,000000,11.35,11.41,11.11,11.4,1539773,0
+AMRX.US,D,20091201,000000,11.6,11.85,11.48,11.57,555892,0
+AMRX.US,D,20091202,000000,11.57,12.06,11.57,11.91,584427,0
+AMRX.US,D,20091203,000000,11.96,12.23,11.61,11.64,422534,0
+AMRX.US,D,20091204,000000,11.87,12.13,11.58,11.88,451784,0
+AMRX.US,D,20091207,000000,11.9,12.48,11.89,12.14,498181,0
+AMRX.US,D,20091208,000000,12.14,12.33,12.01,12.27,417588,0
+AMRX.US,D,20091209,000000,12.33,12.54,11.82,12.51,986866,0
+AMRX.US,D,20091210,000000,12.49,12.89,12.23,12.45,600897,0
+AMRX.US,D,20091211,000000,12.64,12.79,12.31,12.57,840521,0
+AMRX.US,D,20091214,000000,12.61,12.62,12.23,12.6,268525,0
+AMRX.US,D,20091215,000000,12.63,13,12.62,12.73,754963,0
+AMRX.US,D,20091216,000000,12.83,13.15,12.77,13.11,689051,0
+AMRX.US,D,20091217,000000,13.11,13.44,13.02,13.18,768917,0
+AMRX.US,D,20091218,000000,13.19,13.29,12.95,13.26,1956079,0
+AMRX.US,D,20091221,000000,13.27,13.54,13.03,13.44,886317,0
+AMRX.US,D,20091222,000000,13.39,13.75,13.39,13.65,1156602,0
+AMRX.US,D,20091223,000000,13.36,13.74,13.3,13.68,402447,0
+AMRX.US,D,20091224,000000,13.75,13.77,13.6,13.73,145080,0
+AMRX.US,D,20091228,000000,13.77,13.89,13.68,13.77,408269,0
+AMRX.US,D,20091229,000000,13.75,13.9,13.75,13.81,425691,0
+AMRX.US,D,20091230,000000,13.78,13.97,13.78,13.87,432970,0
+AMRX.US,D,20091231,000000,13.87,13.87,13.6,13.61,278031,0
+AMRX.US,D,20100104,000000,13.96,14.15,13.81,14.09,1142404,0
+AMRX.US,D,20100105,000000,14.08,14.26,13.95,14.21,346507,0
+AMRX.US,D,20100106,000000,14.24,14.37,14,14.09,677059,0
+AMRX.US,D,20100107,000000,14.06,14.87,13.95,14.19,1088254,0
+AMRX.US,D,20100108,000000,13.81,13.99,13.42,13.59,875885,0
+AMRX.US,D,20100111,000000,13.66,13.93,13.65,13.71,500722,0
+AMRX.US,D,20100112,000000,13.58,13.6,13.13,13.24,602877,0
+AMRX.US,D,20100113,000000,13.31,13.71,13.26,13.62,517756,0
+AMRX.US,D,20100114,000000,13.61,14.34,13.61,14.31,733144,0
+AMRX.US,D,20100115,000000,14.4,14.4,13.93,14.03,460481,0
+AMRX.US,D,20100119,000000,14.08,14.28,13.95,14.06,650253,0
+AMRX.US,D,20100120,000000,13.91,14.02,13.41,13.98,418153,0
+AMRX.US,D,20100121,000000,13.95,13.98,13.46,13.56,423227,0
+AMRX.US,D,20100122,000000,13.59,13.8,13.12,13.14,516838,0
+AMRX.US,D,20100125,000000,13.27,13.36,13,13.02,525121,0
+AMRX.US,D,20100126,000000,13.04,13.23,12.87,13,541704,0
+AMRX.US,D,20100127,000000,13,13.35,13,13.32,452524,0
+AMRX.US,D,20100128,000000,13.3,13.46,13.06,13.1,472547,0
+AMRX.US,D,20100129,000000,13.1,13.5,13.03,13.3,679272,0
+AMRX.US,D,20100201,000000,13.78,14.1,13.3,14.03,1341515,0
+AMRX.US,D,20100202,000000,14.11,14.11,13.78,13.88,365346,0
+AMRX.US,D,20100203,000000,13.88,13.94,13.49,13.6,335681,0
+AMRX.US,D,20100204,000000,13.56,13.59,13.09,13.09,520754,0
+AMRX.US,D,20100205,000000,13.12,13.77,13.11,13.6,637359,0
+AMRX.US,D,20100208,000000,13.54,14.01,13.29,13.64,472437,0
+AMRX.US,D,20100209,000000,13.8,13.93,13.5,13.66,358109,0
+AMRX.US,D,20100210,000000,13.65,13.69,13.37,13.69,299845,0
+AMRX.US,D,20100211,000000,13.69,14,13.52,13.95,319169,0
+AMRX.US,D,20100212,000000,13.87,14.12,13.67,13.91,315808,0
+AMRX.US,D,20100216,000000,14.09,14.09,13.72,13.85,329904,0
+AMRX.US,D,20100217,000000,13.87,13.89,13.72,13.85,196519,0
+AMRX.US,D,20100218,000000,13.8,13.88,13.66,13.76,776251,0
+AMRX.US,D,20100219,000000,13.78,13.88,13.64,13.87,576619,0
+AMRX.US,D,20100222,000000,13.85,14.61,13.77,14.61,718422,0
+AMRX.US,D,20100223,000000,14.52,14.77,13.97,14.38,886677,0
+AMRX.US,D,20100224,000000,14.46,14.92,14.17,14.9,618993,0
+AMRX.US,D,20100225,000000,15,15.8,14.28,15.47,3119975,0
+AMRX.US,D,20100226,000000,15.64,15.64,15.06,15.41,804027,0
+AMRX.US,D,20100301,000000,15.53,15.71,15.33,15.51,628533,0
+AMRX.US,D,20100302,000000,15.58,15.8,15.29,15.46,1344223,0
+AMRX.US,D,20100303,000000,15.54,16.2,15.5,15.93,1208677,0
+AMRX.US,D,20100304,000000,16.02,16.22,15.93,16.14,333768,0
+AMRX.US,D,20100305,000000,16.24,16.5,16.11,16.48,844115,0
+AMRX.US,D,20100308,000000,16.88,16.99,15.99,16.01,801956,0
+AMRX.US,D,20100309,000000,16,16.58,15.91,16.55,591026,0
+AMRX.US,D,20100310,000000,16.6,16.75,16.47,16.57,312708,0
+AMRX.US,D,20100311,000000,16.53,16.68,16.43,16.61,237994,0
+AMRX.US,D,20100312,000000,16.67,16.69,16.45,16.49,399792,0
+AMRX.US,D,20100315,000000,16.5,17.28,16.43,17.23,1041578,0
+AMRX.US,D,20100316,000000,17.28,17.36,16.87,16.95,840022,0
+AMRX.US,D,20100317,000000,17,17.75,17,17.5,703814,0
+AMRX.US,D,20100318,000000,17.1,17.34,16.97,17.16,1077275,0
+AMRX.US,D,20100319,000000,17.22,17.33,16.54,16.76,1491814,0
+AMRX.US,D,20100322,000000,16.69,17.53,16.57,17.44,490193,0
+AMRX.US,D,20100323,000000,17.48,17.96,17.39,17.84,906808,0
+AMRX.US,D,20100324,000000,17.75,17.83,17.39,17.62,725990,0
+AMRX.US,D,20100325,000000,17.66,17.9,17.43,17.51,466082,0
+AMRX.US,D,20100326,000000,17.51,17.73,17.5,17.71,473083,0
+AMRX.US,D,20100329,000000,17.71,17.99,17.66,17.99,372544,0
+AMRX.US,D,20100330,000000,17.99,18.05,17.61,18.05,784591,0
+AMRX.US,D,20100331,000000,18.01,18.15,17.84,17.88,508429,0
+AMRX.US,D,20100401,000000,17.99,18.1,17.73,17.94,376733,0
+AMRX.US,D,20100405,000000,18.04,18.2,17.91,17.99,797284,0
+AMRX.US,D,20100406,000000,18.01,18.01,17.77,17.92,332886,0
+AMRX.US,D,20100407,000000,17.96,18.05,17.77,18.05,477412,0
+AMRX.US,D,20100408,000000,17.94,17.97,17.2,17.25,518771,0
+AMRX.US,D,20100409,000000,17.26,17.31,16.82,17.09,721837,0
+AMRX.US,D,20100412,000000,17.15,17.52,17.15,17.17,531210,0
+AMRX.US,D,20100413,000000,17.22,17.39,17.07,17.27,381721,0
+AMRX.US,D,20100414,000000,17.36,17.57,17.3,17.45,283922,0
+AMRX.US,D,20100415,000000,17.5,17.8,17.5,17.7,409482,0
+AMRX.US,D,20100416,000000,17.75,17.79,17.38,17.53,468110,0
+AMRX.US,D,20100419,000000,17.56,17.67,17,17.3,548699,0
+AMRX.US,D,20100420,000000,17.48,17.65,17.13,17.48,541640,0
+AMRX.US,D,20100421,000000,17.57,17.6,17.08,17.29,551584,0
+AMRX.US,D,20100422,000000,17.17,17.41,16.8,17.19,636012,0
+AMRX.US,D,20100423,000000,17.28,17.35,17.02,17.32,411935,0
+AMRX.US,D,20100426,000000,17.5,17.88,17.42,17.55,640124,0
+AMRX.US,D,20100427,000000,17.61,18.2,17.45,17.86,1230236,0
+AMRX.US,D,20100428,000000,18.15,18.16,17.61,17.81,625788,0
+AMRX.US,D,20100429,000000,17.92,18.48,17.8,18.33,1230426,0
+AMRX.US,D,20100430,000000,18.5,18.74,18.04,18.1,768694,0
+AMRX.US,D,20100503,000000,18.22,18.72,17.76,17.96,1052573,0
+AMRX.US,D,20100504,000000,18.71,19.03,17.25,18.97,4649464,0
+AMRX.US,D,20100505,000000,18.94,18.94,17.69,18.47,1391059,0
+AMRX.US,D,20100506,000000,18.48,18.99,7.2,17.66,1985495,0
+AMRX.US,D,20100507,000000,17.57,17.74,16.4,16.66,1708516,0
+AMRX.US,D,20100510,000000,17.33,18.54,17.25,18.51,1349911,0
+AMRX.US,D,20100511,000000,18.2,20.08,18.1,20.01,2367171,0
+AMRX.US,D,20100512,000000,20,20.16,19.54,20.13,1143718,0
+AMRX.US,D,20100513,000000,20.15,20.37,19.78,20.18,722275,0
+AMRX.US,D,20100514,000000,20,20.34,19.41,19.83,910085,0
+AMRX.US,D,20100517,000000,19.99,20.1,19.21,19.87,668994,0
+AMRX.US,D,20100518,000000,20.25,20.43,19.66,20.24,979236,0
+AMRX.US,D,20100519,000000,20.1,20.75,19.8,20.65,833115,0
+AMRX.US,D,20100520,000000,20.25,20.4,19.3,19.65,1087501,0
+AMRX.US,D,20100521,000000,19.38,20.11,19,20.05,1101423,0
+AMRX.US,D,20100524,000000,20,20.36,19.68,19.68,569353,0
+AMRX.US,D,20100525,000000,19.3,19.96,18.88,19.91,943881,0
+AMRX.US,D,20100526,000000,20,20.5,19.91,20.3,1212069,0
+AMRX.US,D,20100527,000000,20.6,21.65,20.55,21.4,1397289,0
+AMRX.US,D,20100528,000000,21.41,21.74,20.9,21.07,546853,0
+AMRX.US,D,20100601,000000,21.08,22,21.01,21.11,921236,0
+AMRX.US,D,20100602,000000,20.7,20.97,19.91,20.97,1988819,0
+AMRX.US,D,20100603,000000,21.07,21.62,20.89,21.58,695055,0
+AMRX.US,D,20100604,000000,20.99,21.13,20.15,20.37,922264,0
+AMRX.US,D,20100607,000000,20.52,20.72,19.57,19.78,866079,0
+AMRX.US,D,20100608,000000,19.71,20.13,19.4,19.83,845071,0
+AMRX.US,D,20100609,000000,19.97,20.36,19.62,19.82,1720588,0
+AMRX.US,D,20100610,000000,20.09,20.64,19.86,20.64,918975,0
+AMRX.US,D,20100611,000000,20.32,21.03,20.14,20.81,727997,0
+AMRX.US,D,20100614,000000,21.27,21.37,20.81,20.92,670004,0
+AMRX.US,D,20100615,000000,21.16,21.68,21,21.62,707948,0
+AMRX.US,D,20100616,000000,21.53,21.73,20.98,21.43,438115,0
+AMRX.US,D,20100617,000000,21.44,21.6,20.98,21.57,461498,0
+AMRX.US,D,20100618,000000,21.65,21.88,21.4,21.4,1047549,0
+AMRX.US,D,20100621,000000,21.96,22.39,21.29,21.3,1169126,0
+AMRX.US,D,20100622,000000,21.55,21.74,20.66,20.67,730393,0
+AMRX.US,D,20100623,000000,20.58,20.81,19.81,20.02,838477,0
+AMRX.US,D,20100624,000000,19.78,19.79,19.16,19.49,1541434,0
+AMRX.US,D,20100625,000000,19.59,20.5,19.16,20.49,1638279,0
+AMRX.US,D,20100628,000000,20.62,21,20.28,20.85,1321615,0
+AMRX.US,D,20100629,000000,20.36,20.41,18.65,18.81,1365799,0
+AMRX.US,D,20100630,000000,18.85,19.4,18.67,19.06,1109189,0
+AMRX.US,D,20100701,000000,18.89,19,16,17.9,2487552,0
+AMRX.US,D,20100702,000000,18.06,18.44,17.82,18.07,631968,0
+AMRX.US,D,20100706,000000,18.38,19.38,17.42,17.61,1189659,0
+AMRX.US,D,20100707,000000,17.72,18,17.29,17.96,687078,0
+AMRX.US,D,20100708,000000,18.19,18.76,18.07,18.73,524097,0
+AMRX.US,D,20100709,000000,18.75,19.03,18.63,18.94,459676,0
+AMRX.US,D,20100712,000000,18.94,19.05,18.1,18.32,609044,0
+AMRX.US,D,20100713,000000,18.53,18.83,17.95,18.74,765263,0
+AMRX.US,D,20100714,000000,18.72,18.8,17.73,18.03,854750,0
+AMRX.US,D,20100715,000000,18.11,18.12,17.46,17.9,819326,0
+AMRX.US,D,20100716,000000,17.7,17.76,17.13,17.3,599675,0
+AMRX.US,D,20100719,000000,17.44,17.53,17.01,17.39,405694,0
+AMRX.US,D,20100720,000000,17.15,17.52,17.11,17.39,626334,0
+AMRX.US,D,20100721,000000,17.52,17.62,16.96,17.07,522445,0
+AMRX.US,D,20100722,000000,17.25,17.48,17.06,17.16,672390,0
+AMRX.US,D,20100723,000000,17.1,17.2,15.81,16.08,2027685,0
+AMRX.US,D,20100726,000000,16.08,16.93,16.07,16.64,921581,0
+AMRX.US,D,20100727,000000,16.87,17.08,16.57,16.83,784609,0
+AMRX.US,D,20100728,000000,16.9,17.14,16.23,16.27,590415,0
+AMRX.US,D,20100729,000000,16.47,16.73,16,16.55,523399,0
+AMRX.US,D,20100730,000000,16.35,16.64,16.3,16.39,421301,0
+AMRX.US,D,20100802,000000,16.67,17.31,16.6,16.74,1085011,0
+AMRX.US,D,20100803,000000,16.62,17,15.56,16.18,1889594,0
+AMRX.US,D,20100804,000000,16.17,17.25,15.96,17.17,1073712,0
+AMRX.US,D,20100805,000000,17,17.39,16.91,17.18,706908,0
+AMRX.US,D,20100806,000000,17,17.11,16.6,17,644421,0
+AMRX.US,D,20100809,000000,16.8,17.08,16.68,17,591933,0
+AMRX.US,D,20100810,000000,16.85,16.92,16.5,16.6,709460,0
+AMRX.US,D,20100811,000000,16.26,16.54,15.93,15.95,526657,0
+AMRX.US,D,20100812,000000,15.65,15.97,14.7,15.94,1781009,0
+AMRX.US,D,20100813,000000,15.98,16.32,15.88,15.93,678717,0
+AMRX.US,D,20100816,000000,15.79,16.12,15.73,15.84,738416,0
+AMRX.US,D,20100817,000000,16.01,16.46,15.83,16.36,907942,0
+AMRX.US,D,20100818,000000,16.29,16.57,16.23,16.45,561096,0
+AMRX.US,D,20100819,000000,16.37,16.53,16,16.11,575420,0
+AMRX.US,D,20100820,000000,16.01,16.61,16.01,16.49,641035,0
+AMRX.US,D,20100823,000000,16.62,16.95,16.5,16.72,672656,0
+AMRX.US,D,20100824,000000,16.53,16.69,16.18,16.37,573504,0
+AMRX.US,D,20100825,000000,16.33,16.53,16.05,16.49,501307,0
+AMRX.US,D,20100826,000000,16.51,16.72,16.37,16.66,650155,0
+AMRX.US,D,20100827,000000,16.82,17,16.31,16.98,487646,0
+AMRX.US,D,20100830,000000,16.96,16.96,16.2,16.27,609591,0
+AMRX.US,D,20100831,000000,16.21,16.27,15.63,15.63,865688,0
+AMRX.US,D,20100901,000000,15.94,16.15,15.9,16.05,755563,0
+AMRX.US,D,20100902,000000,16.02,16.97,16.02,16.92,984301,0
+AMRX.US,D,20100903,000000,17.09,17.4,17.06,17.38,563036,0
+AMRX.US,D,20100907,000000,17.27,17.32,16.93,17.09,684979,0
+AMRX.US,D,20100908,000000,17.05,17.67,17.05,17.51,726355,0
+AMRX.US,D,20100909,000000,17.7,18.09,17.65,18,904983,0
+AMRX.US,D,20100910,000000,18.01,18.16,17.91,18.02,477894,0
+AMRX.US,D,20100913,000000,18.19,18.5,18.04,18.37,694030,0
+AMRX.US,D,20100914,000000,17.65,17.65,16.92,17.3,1628209,0
+AMRX.US,D,20100915,000000,17.19,17.96,16.8,17.83,770339,0
+AMRX.US,D,20100916,000000,17.75,18,17.62,17.9,449363,0
+AMRX.US,D,20100917,000000,18,18,17.51,17.72,558609,0
+AMRX.US,D,20100920,000000,17.72,19.04,17.72,18.94,840627,0
+AMRX.US,D,20100921,000000,18.89,18.95,18.52,18.81,517409,0
+AMRX.US,D,20100922,000000,18.7,18.89,18.3,18.53,605120,0
+AMRX.US,D,20100923,000000,18.32,19.17,18.32,18.98,603569,0
+AMRX.US,D,20100924,000000,19.2,19.62,19.01,19.45,578329,0
+AMRX.US,D,20100927,000000,19.49,20.12,19.25,19.61,1041103,0
+AMRX.US,D,20100928,000000,19.74,19.8,19.2,19.59,432873,0
+AMRX.US,D,20100929,000000,19.5,19.9,19.5,19.79,571195,0
+AMRX.US,D,20100930,000000,19.86,19.93,19.43,19.8,902011,0
+AMRX.US,D,20101001,000000,20,20.25,19.53,19.89,803377,0
+AMRX.US,D,20101004,000000,19.8,20.2,19.77,20.19,542214,0
+AMRX.US,D,20101005,000000,20.33,20.79,20.13,20.79,768054,0
+AMRX.US,D,20101006,000000,20.69,20.98,20.49,20.85,681492,0
+AMRX.US,D,20101007,000000,20.92,21.04,20.69,20.97,582548,0
+AMRX.US,D,20101008,000000,21,21.33,20.6,21.22,337687,0
+AMRX.US,D,20101011,000000,21.11,21.65,21.04,21.45,597312,0
+AMRX.US,D,20101012,000000,21.45,21.67,21.29,21.59,403380,0
+AMRX.US,D,20101013,000000,21.64,21.94,21.64,21.86,479721,0
+AMRX.US,D,20101014,000000,21.81,22,21.2,21.34,677006,0
+AMRX.US,D,20101015,000000,21.62,21.88,21.21,21.36,641242,0
+AMRX.US,D,20101018,000000,21.36,21.4,20.95,21.25,474862,0
+AMRX.US,D,20101019,000000,20.95,21.07,20.35,20.55,732240,0
+AMRX.US,D,20101020,000000,20.59,21.11,20.39,21.03,563567,0
+AMRX.US,D,20101021,000000,21.04,21.47,20.71,20.83,421611,0
+AMRX.US,D,20101022,000000,20.94,21.34,20.64,21.14,295118,0
+AMRX.US,D,20101025,000000,21.35,21.5,21,21.29,405662,0
+AMRX.US,D,20101026,000000,21.21,21.5,21.21,21.48,355207,0
+AMRX.US,D,20101027,000000,21.4,21.55,20.9,21.19,401191,0
+AMRX.US,D,20101028,000000,21.3,21.64,21.19,21.37,358198,0
+AMRX.US,D,20101029,000000,21.35,21.38,18.78,18.84,1875838,0
+AMRX.US,D,20101101,000000,18.7,18.96,17.65,18.73,1304024,0
+AMRX.US,D,20101102,000000,17.7,19,17.61,18.81,1343834,0
+AMRX.US,D,20101103,000000,18.7,19.95,18.64,19.94,990635,0
+AMRX.US,D,20101104,000000,20.09,20.41,19.49,19.73,698861,0
+AMRX.US,D,20101105,000000,19.72,19.94,18.57,18.85,721482,0
+AMRX.US,D,20101108,000000,18.7,18.98,18.39,18.69,392629,0
+AMRX.US,D,20101109,000000,18.65,19.12,18.5,19.02,497242,0
+AMRX.US,D,20101110,000000,19.02,19.19,18.77,19,410950,0
+AMRX.US,D,20101111,000000,18.77,18.99,18.62,18.75,366144,0
+AMRX.US,D,20101112,000000,18.55,18.66,18.17,18.3,283344,0
+AMRX.US,D,20101115,000000,18.42,19.4,18.42,18.97,611794,0
+AMRX.US,D,20101116,000000,19.08,19.2,18.55,18.67,452772,0
+AMRX.US,D,20101117,000000,18.68,19.18,18.67,18.86,482949,0
+AMRX.US,D,20101118,000000,18.98,19.68,18.98,19.58,819214,0
+AMRX.US,D,20101119,000000,19.61,19.64,19.26,19.41,298079,0
+AMRX.US,D,20101122,000000,19.38,19.92,19.14,19.61,792897,0
+AMRX.US,D,20101123,000000,19.33,19.52,19,19.4,696559,0
+AMRX.US,D,20101124,000000,19.58,19.72,19.23,19.38,534134,0
+AMRX.US,D,20101126,000000,19.28,19.33,19.1,19.15,166538,0
+AMRX.US,D,20101129,000000,19.04,19.1,18.36,18.74,707401,0
+AMRX.US,D,20101130,000000,18.48,18.74,17.7,17.91,1075611,0
+AMRX.US,D,20101201,000000,18.11,18.21,17.75,18.12,1091828,0
+AMRX.US,D,20101202,000000,18.19,18.29,17.88,18.29,641916,0
+AMRX.US,D,20101203,000000,17.91,18.27,17.91,18.11,793396,0
+AMRX.US,D,20101206,000000,18.06,18.45,18,18.38,771597,0
+AMRX.US,D,20101207,000000,18.64,18.91,18.42,18.52,486945,0
+AMRX.US,D,20101208,000000,18.59,18.76,18.32,18.6,397499,0
+AMRX.US,D,20101209,000000,18.73,18.76,18.55,18.76,1219391,0
+AMRX.US,D,20101210,000000,18.8,19.12,18.63,19.11,516734,0
+AMRX.US,D,20101213,000000,19.11,19.62,18.99,19.35,516142,0
+AMRX.US,D,20101214,000000,19.47,19.47,19.16,19.29,503077,0
+AMRX.US,D,20101215,000000,19.52,19.71,19.1,19.59,495911,0
+AMRX.US,D,20101216,000000,19.7,21.27,19.64,20.68,1292339,0
+AMRX.US,D,20101217,000000,20.6,20.91,20.11,20.6,1077851,0
+AMRX.US,D,20101220,000000,20.92,21,20.37,20.85,689413,0
+AMRX.US,D,20101221,000000,21.01,21.01,20.73,20.88,513372,0
+AMRX.US,D,20101222,000000,20.85,20.93,20.35,20.45,459832,0
+AMRX.US,D,20101223,000000,20.39,20.92,20.37,20.73,262480,0
+AMRX.US,D,20101227,000000,20.62,20.7,20.23,20.59,236172,0
+AMRX.US,D,20101228,000000,20.61,20.85,20.5,20.5,251081,0
+AMRX.US,D,20101229,000000,20.82,20.92,20.49,20.51,355181,0
+AMRX.US,D,20101230,000000,20.57,20.74,20.4,20.46,153279,0
+AMRX.US,D,20101231,000000,20.35,20.35,20.1,20.11,241969,0
+AMRX.US,D,20110103,000000,20.48,21.28,20.42,21.08,600159,0
+AMRX.US,D,20110104,000000,21.16,21.18,20.01,20.3,465144,0
+AMRX.US,D,20110105,000000,20.36,20.91,20.31,20.8,496185,0
+AMRX.US,D,20110106,000000,20.62,20.93,20.4,20.68,496113,0
+AMRX.US,D,20110107,000000,21,21,20.5,20.68,604164,0
+AMRX.US,D,20110110,000000,20.59,20.77,20.29,20.71,718463,0
+AMRX.US,D,20110111,000000,20.7,20.79,20.55,20.64,808903,0
+AMRX.US,D,20110112,000000,20.73,20.93,20.52,20.67,494290,0
+AMRX.US,D,20110113,000000,20.83,21.6,20.76,21.24,809513,0
+AMRX.US,D,20110114,000000,21.26,22.37,21.22,22.28,1041712,0
+AMRX.US,D,20110118,000000,22.32,22.93,22.21,22.76,685752,0
+AMRX.US,D,20110119,000000,22.63,22.76,21.95,22.01,991908,0
+AMRX.US,D,20110120,000000,22.01,22.29,21.77,22.13,666526,0
+AMRX.US,D,20110121,000000,22.1,22.2,21.77,22,422345,0
+AMRX.US,D,20110124,000000,22.11,22.62,22,22.36,384826,0
+AMRX.US,D,20110125,000000,22.18,22.78,22,22.78,445625,0
+AMRX.US,D,20110126,000000,22.66,24.18,22.66,23.66,1495525,0
+AMRX.US,D,20110127,000000,23.8,23.92,23.49,23.67,684815,0
+AMRX.US,D,20110128,000000,23.63,23.63,23,23.39,639039,0
+AMRX.US,D,20110131,000000,23.58,23.79,23.06,23.22,709195,0
+AMRX.US,D,20110201,000000,23.23,24.12,23.17,23.87,619720,0
+AMRX.US,D,20110202,000000,23.68,24.19,23.43,23.7,328588,0
+AMRX.US,D,20110203,000000,23.72,23.86,23.22,23.63,196271,0
+AMRX.US,D,20110204,000000,23.6,23.96,23.44,23.86,208083,0
+AMRX.US,D,20110207,000000,23.97,24.66,23.94,24,452857,0
+AMRX.US,D,20110208,000000,24,24.03,23.57,23.66,354512,0
+AMRX.US,D,20110209,000000,23.85,24.26,23.8,24.09,576983,0
+AMRX.US,D,20110210,000000,23.7,24.2,23.11,24.06,520112,0
+AMRX.US,D,20110211,000000,24.06,24.25,23.9,23.95,405828,0
+AMRX.US,D,20110214,000000,23.8,24.14,23.69,23.89,621755,0
+AMRX.US,D,20110215,000000,23.96,24.79,23.84,24.66,860994,0
+AMRX.US,D,20110216,000000,24.73,24.79,24.5,24.61,444305,0
+AMRX.US,D,20110218,000000,23.6,23.96,23.21,23.35,622009,0
+AMRX.US,D,20110222,000000,23.26,23.29,22.51,22.81,777959,0
+AMRX.US,D,20110223,000000,22.85,22.92,21.95,22.22,841909,0
+AMRX.US,D,20110224,000000,22.15,22.27,20.81,20.95,2053525,0
+AMRX.US,D,20110225,000000,20.99,21.21,20.14,20.83,2058203,0
+AMRX.US,D,20110228,000000,20.94,21.37,20.3,20.59,1151540,0
+AMRX.US,D,20110301,000000,20.62,21.35,20.51,21.32,1146880,0
+AMRX.US,D,20110302,000000,21.29,21.98,20.92,21.9,1146063,0
+AMRX.US,D,20110303,000000,22,22.92,21.97,22.71,1023263,0
+AMRX.US,D,20110304,000000,22.74,22.97,21.98,22.15,773437,0
+AMRX.US,D,20110307,000000,20.29,22.2,20.25,21.99,1334393,0
+AMRX.US,D,20110308,000000,21.96,22.96,21.69,22.75,978707,0
+AMRX.US,D,20110309,000000,22.6,22.97,22.48,22.67,587092,0
+AMRX.US,D,20110310,000000,22.38,22.6,22.19,22.27,863370,0
+AMRX.US,D,20110311,000000,22.23,22.49,21.98,22.07,674362,0
+AMRX.US,D,20110314,000000,21.84,22.29,21.8,22.07,465286,0
+AMRX.US,D,20110315,000000,23.98,26.19,23.4,25.52,6780539,0
+AMRX.US,D,20110316,000000,25.43,25.63,24.6,24.8,1566967,0
+AMRX.US,D,20110317,000000,25.1,25.1,23.81,24.1,977272,0
+AMRX.US,D,20110318,000000,25.4,25.53,23.58,23.74,1242188,0
+AMRX.US,D,20110321,000000,24.23,24.33,23.5,24,946894,0
+AMRX.US,D,20110322,000000,23.93,24.05,23.56,23.91,736373,0
+AMRX.US,D,20110323,000000,23.83,24.63,23.5,24.6,932096,0
+AMRX.US,D,20110324,000000,24.59,24.87,24.44,24.68,792353,0
+AMRX.US,D,20110325,000000,24.79,25.36,24.45,25,851416,0
+AMRX.US,D,20110328,000000,25.01,25.21,24.96,25.03,765331,0
+AMRX.US,D,20110329,000000,25.2,25.47,24.98,25.06,906506,0
+AMRX.US,D,20110330,000000,25.15,25.81,25.1,25.52,500319,0
+AMRX.US,D,20110331,000000,25.5,25.69,25.26,25.45,714987,0
+AMRX.US,D,20110401,000000,25.62,26,25.43,25.62,479822,0
+AMRX.US,D,20110404,000000,25.63,26.43,25.63,26.22,673028,0
+AMRX.US,D,20110405,000000,26.32,27.24,26.17,27.2,1089037,0
+AMRX.US,D,20110406,000000,27.36,28.06,27.05,27.07,1248945,0
+AMRX.US,D,20110407,000000,27.24,27.6,26.94,27.51,695918,0
+AMRX.US,D,20110408,000000,27.71,27.8,27.41,27.52,577008,0
+AMRX.US,D,20110411,000000,27.5,27.86,27.38,27.69,346953,0
+AMRX.US,D,20110412,000000,27.56,27.76,26.86,27.22,659353,0
+AMRX.US,D,20110413,000000,27.2,27.55,26.68,27.15,480002,0
+AMRX.US,D,20110414,000000,27.01,27.29,26.82,27.23,344377,0
+AMRX.US,D,20110415,000000,27.05,27.4,26.8,27.06,877143,0
+AMRX.US,D,20110418,000000,26.78,26.78,25.67,26.28,789783,0
+AMRX.US,D,20110419,000000,26.35,26.47,25.91,26.36,478240,0
+AMRX.US,D,20110420,000000,26.63,26.9,26.39,26.73,200210,0
+AMRX.US,D,20110421,000000,26.58,26.78,26.24,26.46,384055,0
+AMRX.US,D,20110425,000000,26.54,26.7,26.02,26.41,268546,0
+AMRX.US,D,20110426,000000,26.41,27.44,26.41,27.16,519712,0
+AMRX.US,D,20110427,000000,27.08,27.56,26.95,27.45,335069,0
+AMRX.US,D,20110428,000000,27.28,27.9,27.25,27.66,528299,0
+AMRX.US,D,20110429,000000,27.76,27.76,27.1,27.38,343521,0
+AMRX.US,D,20110502,000000,27.79,27.98,27.3,27.35,638470,0
+AMRX.US,D,20110503,000000,27.5,28.01,27.15,27.87,692655,0
+AMRX.US,D,20110504,000000,27.92,27.92,27.1,27.5,730680,0
+AMRX.US,D,20110505,000000,27.52,28.5,27.23,28.14,805041,0
+AMRX.US,D,20110506,000000,28.33,28.38,27.4,27.4,591516,0
+AMRX.US,D,20110509,000000,27.41,28.26,27.3,27.85,411837,0
+AMRX.US,D,20110510,000000,28,28.75,27.87,28.73,384413,0
+AMRX.US,D,20110511,000000,28.31,28.67,27.93,27.97,461294,0
+AMRX.US,D,20110512,000000,27.77,28.11,27.51,27.6,684042,0
+AMRX.US,D,20110513,000000,27.7,28.3,27.12,27.46,853367,0
+AMRX.US,D,20110516,000000,27.26,27.45,26.86,26.95,311557,0
+AMRX.US,D,20110517,000000,26.89,26.92,26.33,26.45,379950,0
+AMRX.US,D,20110518,000000,26.47,27.17,26.23,27.1,457882,0
+AMRX.US,D,20110519,000000,27.28,27.32,27.1,27.21,426402,0
+AMRX.US,D,20110520,000000,27.19,27.2,26.72,26.93,495776,0
+AMRX.US,D,20110523,000000,26.58,26.86,26.33,26.65,468233,0
+AMRX.US,D,20110524,000000,26.58,26.81,26.32,26.59,526173,0
+AMRX.US,D,20110525,000000,26.57,26.97,26.4,26.79,319189,0
+AMRX.US,D,20110526,000000,26.63,26.95,26.55,26.76,367058,0
+AMRX.US,D,20110527,000000,26.88,27.26,26.86,27.18,250720,0
+AMRX.US,D,20110531,000000,26.36,27.07,26.33,26.85,868128,0
+AMRX.US,D,20110601,000000,26.76,27.07,26.4,26.43,839446,0
+AMRX.US,D,20110602,000000,26.46,26.66,26.04,26.39,256643,0
+AMRX.US,D,20110603,000000,26.01,26.33,25.62,25.65,468098,0
+AMRX.US,D,20110606,000000,24.41,25.19,23.12,23.29,1993805,0
+AMRX.US,D,20110607,000000,23.3,23.79,22.99,23.49,969897,0
+AMRX.US,D,20110608,000000,22.71,22.88,20.3,21.14,3771823,0
+AMRX.US,D,20110609,000000,21.21,22.11,21.07,21.1,1471197,0
+AMRX.US,D,20110610,000000,20.94,21.21,20.36,20.7,1494656,0
+AMRX.US,D,20110613,000000,20.73,21.09,20.49,20.7,636787,0
+AMRX.US,D,20110614,000000,20.84,21.21,20.79,20.95,945924,0
+AMRX.US,D,20110615,000000,20.65,21.53,20.55,20.93,803552,0
+AMRX.US,D,20110616,000000,20.89,21.09,20.61,20.81,623114,0
+AMRX.US,D,20110617,000000,20.9,21.15,20.24,20.37,1100281,0
+AMRX.US,D,20110620,000000,20.23,20.84,20.19,20.45,878037,0
+AMRX.US,D,20110621,000000,20.6,20.74,20.4,20.62,634540,0
+AMRX.US,D,20110622,000000,20.62,20.89,20.45,20.53,787827,0
+AMRX.US,D,20110623,000000,20.27,20.83,20.08,20.59,585875,0
+AMRX.US,D,20110624,000000,20.66,20.66,20,20.21,611510,0
+AMRX.US,D,20110627,000000,20.34,20.85,20.12,20.66,485114,0
+AMRX.US,D,20110628,000000,20.56,20.95,20.37,20.43,647219,0
+AMRX.US,D,20110629,000000,20.58,21.65,20.51,21.29,1022925,0
+AMRX.US,D,20110630,000000,21.21,21.93,21.19,21.79,672344,0
+AMRX.US,D,20110701,000000,21.81,22.07,21.45,21.86,761516,0
+AMRX.US,D,20110705,000000,21.87,21.93,21.33,21.39,721339,0
+AMRX.US,D,20110706,000000,21.47,21.74,21.28,21.5,463927,0
+AMRX.US,D,20110707,000000,21.56,21.61,21.04,21.43,394869,0
+AMRX.US,D,20110708,000000,21.12,21.38,21.05,21.24,271672,0
+AMRX.US,D,20110711,000000,21.01,21.08,20.41,20.64,474831,0
+AMRX.US,D,20110712,000000,20.6,21.03,20.5,20.82,291486,0
+AMRX.US,D,20110713,000000,20.87,21.32,20.7,21.29,596408,0
+AMRX.US,D,20110714,000000,21.35,21.5,21.11,21.22,475805,0
+AMRX.US,D,20110715,000000,21.27,21.58,21.11,21.56,512690,0
+AMRX.US,D,20110718,000000,21.5,21.74,20.99,21.16,604666,0
+AMRX.US,D,20110719,000000,21.2,21.73,21.2,21.49,531297,0
+AMRX.US,D,20110720,000000,21.62,21.62,20.7,20.96,497178,0
+AMRX.US,D,20110721,000000,21.09,21.27,20.87,21.08,709465,0
+AMRX.US,D,20110722,000000,21.02,21.44,20.89,21.02,357510,0
+AMRX.US,D,20110725,000000,20.77,21.03,20.19,20.22,535927,0
+AMRX.US,D,20110726,000000,20.32,20.72,20.21,20.35,606494,0
+AMRX.US,D,20110727,000000,20.21,20.45,19.8,20,770862,0
+AMRX.US,D,20110728,000000,20.17,21.39,20.17,21.22,1017672,0
+AMRX.US,D,20110729,000000,21,21.42,20.41,21.18,577504,0
+AMRX.US,D,20110801,000000,21.29,21.46,20.28,21.1,894472,0
+AMRX.US,D,20110802,000000,20.83,21.72,19.85,19.96,1426989,0
+AMRX.US,D,20110803,000000,20,20.49,19.21,20.15,1342694,0
+AMRX.US,D,20110804,000000,19.8,19.8,18.16,18.2,1060476,0
+AMRX.US,D,20110805,000000,18.3,18.53,16.96,17.25,1018115,0
+AMRX.US,D,20110808,000000,16.86,17.2,15.5,15.53,1015029,0
+AMRX.US,D,20110809,000000,15.6,15.91,14.46,15.79,1581658,0
+AMRX.US,D,20110810,000000,15.36,15.63,14.75,15.26,1748560,0
+AMRX.US,D,20110811,000000,15.38,16.67,15.32,16.36,1344131,0
+AMRX.US,D,20110812,000000,16.12,16.95,16.01,16.8,772838,0
+AMRX.US,D,20110815,000000,18.97,19.55,18.3,19.11,2005023,0
+AMRX.US,D,20110816,000000,18.94,19.28,18.49,18.92,861665,0
+AMRX.US,D,20110817,000000,18.95,19.29,18.28,18.55,719355,0
+AMRX.US,D,20110818,000000,18.08,18.11,17.42,18,789234,0
+AMRX.US,D,20110819,000000,17.66,18.2,17.18,17.41,698196,0
+AMRX.US,D,20110822,000000,17.8,18.08,16.73,17.07,640674,0
+AMRX.US,D,20110823,000000,16.87,17.64,16.22,17.59,922713,0
+AMRX.US,D,20110824,000000,17.52,18.53,17.39,18.42,825900,0
+AMRX.US,D,20110825,000000,18.55,18.78,18.05,18.38,1274841,0
+AMRX.US,D,20110826,000000,18.07,19.08,17.76,18.82,562422,0
+AMRX.US,D,20110829,000000,18.99,19.73,18.85,19.61,388238,0
+AMRX.US,D,20110830,000000,19.45,19.68,19.01,19.4,1004741,0
+AMRX.US,D,20110831,000000,19.23,20.07,19.17,19.67,547682,0
+AMRX.US,D,20110901,000000,19.64,20.02,18.98,19.09,643005,0
+AMRX.US,D,20110902,000000,18.67,19.25,18.49,18.81,473848,0
+AMRX.US,D,20110906,000000,18.19,18.71,17.86,18.49,449424,0
+AMRX.US,D,20110907,000000,18.66,19.12,18.49,19.03,790665,0
+AMRX.US,D,20110908,000000,19.23,19.37,18.68,18.9,567709,0
+AMRX.US,D,20110909,000000,18.67,18.86,18.33,18.58,555473,0
+AMRX.US,D,20110912,000000,18.53,18.75,18.01,18.11,776027,0
+AMRX.US,D,20110913,000000,18.28,18.54,18.01,18.2,396599,0
+AMRX.US,D,20110914,000000,18.34,19.15,18.01,18.71,388954,0
+AMRX.US,D,20110915,000000,18.89,19.33,18.47,19.32,526254,0
+AMRX.US,D,20110916,000000,19.42,20.02,19.21,20.02,774792,0
+AMRX.US,D,20110919,000000,19.6,20.51,19.5,20.36,626665,0
+AMRX.US,D,20110920,000000,20.42,21.19,20.35,21.05,1454910,0
+AMRX.US,D,20110921,000000,21.15,21.35,20.88,20.91,855361,0
+AMRX.US,D,20110922,000000,19.05,20.48,18.7,20,1033190,0
+AMRX.US,D,20110923,000000,20.08,20.14,19.46,19.67,1012429,0
+AMRX.US,D,20110926,000000,19.71,19.8,18.9,19.38,635432,0
+AMRX.US,D,20110927,000000,19.83,19.96,18.87,19.13,753598,0
+AMRX.US,D,20110928,000000,19.07,19.55,18.41,18.68,1725962,0
+AMRX.US,D,20110929,000000,19.15,19.27,18.28,18.79,662326,0
+AMRX.US,D,20110930,000000,18.49,18.69,17.71,17.91,911746,0
+AMRX.US,D,20111003,000000,17.77,18.15,17.15,17.16,775483,0
+AMRX.US,D,20111004,000000,17.01,18.45,17,18.24,1060882,0
+AMRX.US,D,20111005,000000,18.3,18.95,18.3,18.79,632998,0
+AMRX.US,D,20111006,000000,18.92,19.68,18.3,19.65,818844,0
+AMRX.US,D,20111007,000000,19.74,19.76,18.78,18.9,826842,0
+AMRX.US,D,20111010,000000,19.9,19.9,19.02,19.56,537565,0
+AMRX.US,D,20111011,000000,19.38,20.09,19.38,19.76,491744,0
+AMRX.US,D,20111012,000000,19.89,19.89,19.41,19.52,515053,0
+AMRX.US,D,20111013,000000,19.61,19.61,18.71,19.17,457654,0
+AMRX.US,D,20111014,000000,19.46,19.86,19.14,19.8,479179,0
+AMRX.US,D,20111017,000000,19.53,19.67,18.94,19.04,493405,0
+AMRX.US,D,20111018,000000,19.03,19.46,18.65,19.26,246104,0
+AMRX.US,D,20111019,000000,18.9,19.3,18.37,18.48,426597,0
+AMRX.US,D,20111020,000000,18.69,18.7,17.51,17.64,868146,0
+AMRX.US,D,20111021,000000,17.9,18.28,17.52,17.63,904153,0
+AMRX.US,D,20111024,000000,17.72,19.11,17.57,18.93,970702,0
+AMRX.US,D,20111025,000000,18.94,19.12,17.94,18.05,559455,0
+AMRX.US,D,20111026,000000,18.32,18.69,17.77,18.52,510629,0
+AMRX.US,D,20111027,000000,19.14,19.7,18.86,19.46,527959,0
+AMRX.US,D,20111028,000000,18.29,19.16,18.27,18.93,631768,0
+AMRX.US,D,20111031,000000,18.59,18.97,18.37,18.91,795779,0
+AMRX.US,D,20111101,000000,18.1,19,17.85,18.2,932549,0
+AMRX.US,D,20111102,000000,18.27,18.68,17.82,18.04,549489,0
+AMRX.US,D,20111103,000000,18.14,18.14,17.53,18.02,891768,0
+AMRX.US,D,20111104,000000,17.81,17.95,17.44,17.69,780155,0
+AMRX.US,D,20111107,000000,17.65,17.86,17.19,17.69,483384,0
+AMRX.US,D,20111108,000000,17.84,17.91,17.46,17.69,478000,0
+AMRX.US,D,20111109,000000,17.33,17.5,16.77,17.07,672407,0
+AMRX.US,D,20111110,000000,17.29,17.3,16.86,17.25,540199,0
+AMRX.US,D,20111111,000000,17.35,17.48,17.13,17.24,455605,0
+AMRX.US,D,20111114,000000,17.15,17.25,16.67,16.97,352679,0
+AMRX.US,D,20111115,000000,16.82,17.24,16.5,17.16,262155,0
+AMRX.US,D,20111116,000000,16.95,17.08,16.52,16.53,278134,0
+AMRX.US,D,20111117,000000,16.52,17.35,16.52,16.87,427948,0
+AMRX.US,D,20111118,000000,16.85,17.21,16.65,17.16,347414,0
+AMRX.US,D,20111121,000000,16.88,17.44,16.63,17.32,515767,0
+AMRX.US,D,20111122,000000,17.31,18.26,17.12,18.04,658405,0
+AMRX.US,D,20111123,000000,17.51,17.99,17.5,17.77,743910,0
+AMRX.US,D,20111125,000000,17.44,17.86,17.4,17.51,319570,0
+AMRX.US,D,20111128,000000,18,19.33,17.99,19.2,814352,0
+AMRX.US,D,20111129,000000,18.75,19.45,18.75,19.44,848570,0
+AMRX.US,D,20111130,000000,19.76,20.24,19.74,20.14,681228,0
+AMRX.US,D,20111201,000000,20,20.02,19.27,19.35,431686,0
+AMRX.US,D,20111202,000000,19.59,19.84,19.28,19.58,359547,0
+AMRX.US,D,20111205,000000,19.77,19.77,18.97,19.31,543403,0
+AMRX.US,D,20111206,000000,19.3,19.89,19.16,19.6,322873,0
+AMRX.US,D,20111207,000000,19.54,19.77,19.03,19.61,1281593,0
+AMRX.US,D,20111208,000000,19.36,19.66,18.79,18.83,479801,0
+AMRX.US,D,20111209,000000,18.87,19.4,18.69,19.27,611713,0
+AMRX.US,D,20111212,000000,19.1,19.23,18.57,18.9,427470,0
+AMRX.US,D,20111213,000000,18.98,19.24,18.1,18.21,420942,0
+AMRX.US,D,20111214,000000,18.07,18.22,17.34,17.35,774464,0
+AMRX.US,D,20111215,000000,17.64,17.99,17.33,17.9,792062,0
+AMRX.US,D,20111216,000000,18.11,19.12,18.11,18.95,1040530,0
+AMRX.US,D,20111219,000000,18.81,19.55,18.56,18.88,458910,0
+AMRX.US,D,20111220,000000,19.26,19.92,19.09,19.89,554993,0
+AMRX.US,D,20111221,000000,19.54,20.37,19.54,20.24,481362,0
+AMRX.US,D,20111222,000000,20.24,20.51,20.04,20.29,327758,0
+AMRX.US,D,20111223,000000,20.37,20.43,20,20.22,216212,0
+AMRX.US,D,20111227,000000,20.16,20.79,20.15,20.75,286689,0
+AMRX.US,D,20111228,000000,20.71,20.71,20.28,20.3,302211,0
+AMRX.US,D,20111229,000000,20.08,20.61,20.04,20.58,374063,0
+AMRX.US,D,20111230,000000,20.49,20.6,20.14,20.17,193521,0
+AMRX.US,D,20120103,000000,20.67,20.88,20.23,20.47,503716,0
+AMRX.US,D,20120104,000000,20.31,20.85,20.21,20.28,177555,0
+AMRX.US,D,20120105,000000,20.21,20.42,19.81,20.17,469584,0
+AMRX.US,D,20120106,000000,20.05,20.31,20.02,20.2,314800,0
+AMRX.US,D,20120109,000000,21,21.68,20.85,21.23,729421,0
+AMRX.US,D,20120110,000000,20.79,20.88,19.9,19.92,1591742,0
+AMRX.US,D,20120111,000000,19.91,20.07,19.76,19.94,1000841,0
+AMRX.US,D,20120112,000000,19.93,20.04,19.63,19.89,387284,0
+AMRX.US,D,20120113,000000,20.16,20.44,19.6,20.17,392364,0
+AMRX.US,D,20120117,000000,19.73,20.59,19.65,19.72,372228,0
+AMRX.US,D,20120118,000000,19.63,20.05,19.6,20.04,630707,0
+AMRX.US,D,20120119,000000,20.03,20.4,19.99,20.26,260739,0
+AMRX.US,D,20120120,000000,20.16,20.55,19.83,20,392192,0
+AMRX.US,D,20120123,000000,19.9,19.9,19.41,19.59,351623,0
+AMRX.US,D,20120124,000000,19.79,19.79,19.15,19.22,266858,0
+AMRX.US,D,20120125,000000,19.25,19.25,18.65,18.82,551889,0
+AMRX.US,D,20120126,000000,19.02,19.14,18.4,18.64,763652,0
+AMRX.US,D,20120127,000000,18.62,19.11,18.62,19.05,306783,0
+AMRX.US,D,20120130,000000,18.84,19.25,18.84,19.09,316336,0
+AMRX.US,D,20120131,000000,19.27,19.41,18.77,18.88,404066,0
+AMRX.US,D,20120201,000000,19.95,20.93,19.45,20.6,1377094,0
+AMRX.US,D,20120202,000000,20.63,22.33,20.62,22.14,2379874,0
+AMRX.US,D,20120203,000000,22.49,23.23,22.11,22.31,783407,0
+AMRX.US,D,20120206,000000,22.33,22.4,22.03,22.36,545431,0
+AMRX.US,D,20120207,000000,22.38,22.38,21.69,21.81,845464,0
+AMRX.US,D,20120208,000000,21.58,22.47,21.58,21.98,757435,0
+AMRX.US,D,20120209,000000,20.86,22.11,20.3,21.75,2642194,0
+AMRX.US,D,20120210,000000,21.54,22,21.41,21.93,582846,0
+AMRX.US,D,20120213,000000,22.2,23.05,22.03,22.99,752850,0
+AMRX.US,D,20120214,000000,22.9,23.71,22.73,23.55,986088,0
+AMRX.US,D,20120215,000000,23.58,23.97,23.32,23.54,707699,0
+AMRX.US,D,20120216,000000,23.48,24.37,23.34,24.25,883649,0
+AMRX.US,D,20120217,000000,24.2,24.29,22.84,23.12,477087,0
+AMRX.US,D,20120221,000000,23.12,23.29,22.45,22.67,505485,0
+AMRX.US,D,20120222,000000,22.59,22.77,22.27,22.64,496814,0
+AMRX.US,D,20120223,000000,22.76,23.48,22.58,23.4,433831,0
+AMRX.US,D,20120224,000000,23.4,23.83,23.08,23.49,508009,0
+AMRX.US,D,20120227,000000,23.32,23.49,22.69,23.3,715128,0
+AMRX.US,D,20120228,000000,24.68,24.74,23.34,23.62,968388,0
+AMRX.US,D,20120229,000000,23.75,23.75,22.97,23.35,1069037,0
+AMRX.US,D,20120301,000000,23.33,23.69,23,23.51,857421,0
+AMRX.US,D,20120302,000000,23.25,23.32,22.88,23.03,879315,0
+AMRX.US,D,20120305,000000,23.06,23.14,22.24,23.03,878604,0
+AMRX.US,D,20120306,000000,22.71,22.81,22.26,22.71,655131,0
+AMRX.US,D,20120307,000000,22.85,23.48,22.72,23.41,551609,0
+AMRX.US,D,20120308,000000,23.43,23.83,23.15,23.48,1592572,0
+AMRX.US,D,20120309,000000,23.48,23.48,23.15,23.4,802309,0
+AMRX.US,D,20120312,000000,23.38,23.39,23.02,23.13,274409,0
+AMRX.US,D,20120313,000000,23.23,23.26,22.85,23.21,277893,0
+AMRX.US,D,20120314,000000,23.07,23.44,22.87,23.1,331932,0
+AMRX.US,D,20120315,000000,23.03,23.85,23.03,23.72,694317,0
+AMRX.US,D,20120316,000000,23.57,23.71,23.29,23.34,586728,0
+AMRX.US,D,20120319,000000,23.38,23.81,23.2,23.77,429582,0
+AMRX.US,D,20120320,000000,23.55,23.62,22.89,22.9,358792,0
+AMRX.US,D,20120321,000000,23.01,23.56,22.6,23.48,509720,0
+AMRX.US,D,20120322,000000,23.29,23.74,23.28,23.52,362291,0
+AMRX.US,D,20120323,000000,23.52,23.85,23.35,23.85,290802,0
+AMRX.US,D,20120326,000000,23.92,24.46,23.85,24.37,310062,0
+AMRX.US,D,20120327,000000,24.37,24.49,24.09,24.23,284272,0
+AMRX.US,D,20120328,000000,24.22,24.49,23.6,24.15,374546,0
+AMRX.US,D,20120329,000000,23.93,24.17,23.53,24.02,247512,0
+AMRX.US,D,20120330,000000,24.18,25,24.06,24.58,822860,0
+AMRX.US,D,20120402,000000,24.4,25.03,24.4,25.01,568775,0
+AMRX.US,D,20120403,000000,25.01,25.18,24.75,24.92,431989,0
+AMRX.US,D,20120404,000000,24.61,24.86,24.36,24.62,272514,0
+AMRX.US,D,20120405,000000,24.44,24.93,24.4,24.56,157143,0
+AMRX.US,D,20120409,000000,24,24.29,23.77,23.97,310871,0
+AMRX.US,D,20120410,000000,23.87,24.13,23.4,23.57,368156,0
+AMRX.US,D,20120411,000000,23.87,24.26,23.73,24.09,236826,0
+AMRX.US,D,20120412,000000,24,24.4,23.81,24.09,366184,0
+AMRX.US,D,20120413,000000,24.01,24.16,23.29,23.6,351397,0
+AMRX.US,D,20120416,000000,23.65,23.89,23.31,23.71,201963,0
+AMRX.US,D,20120417,000000,24.03,25.08,23.79,25.06,532960,0
+AMRX.US,D,20120418,000000,24.85,24.92,24.19,24.37,397233,0
+AMRX.US,D,20120419,000000,24.42,24.98,24.26,24.43,468069,0
+AMRX.US,D,20120420,000000,24.91,24.95,24.54,24.74,360853,0
+AMRX.US,D,20120423,000000,24.31,24.31,23.84,23.98,238708,0
+AMRX.US,D,20120424,000000,24.13,24.86,24.09,24.65,293839,0
+AMRX.US,D,20120425,000000,25.01,25.2,24.68,24.8,411167,0
+AMRX.US,D,20120426,000000,24.65,24.88,24.22,24.71,315577,0
+AMRX.US,D,20120427,000000,24.7,25.36,24.54,25.31,222320,0
+AMRX.US,D,20120430,000000,24.87,25.16,24.58,24.63,358856,0
+AMRX.US,D,20120501,000000,23.42,23.95,22.54,22.62,1133353,0
+AMRX.US,D,20120502,000000,22.23,23.43,22.23,23.26,804745,0
+AMRX.US,D,20120503,000000,23.15,23.23,22.62,22.81,669088,0
+AMRX.US,D,20120504,000000,22.59,22.68,22.4,22.46,497029,0
+AMRX.US,D,20120507,000000,22.46,22.79,22.22,22.45,442581,0
+AMRX.US,D,20120508,000000,22.22,22.85,22.22,22.59,604949,0
+AMRX.US,D,20120509,000000,22.39,22.51,21.8,21.82,639327,0
+AMRX.US,D,20120510,000000,21.98,22.43,21.59,22.24,594712,0
+AMRX.US,D,20120511,000000,22.09,22.18,21.77,22,491883,0
+AMRX.US,D,20120514,000000,21.77,22.05,21.72,21.86,255478,0
+AMRX.US,D,20120515,000000,21.82,22.09,21.54,21.71,258130,0
+AMRX.US,D,20120516,000000,21.74,21.99,21.66,21.81,160797,0
+AMRX.US,D,20120517,000000,21.71,21.79,21.08,21.08,253024,0
+AMRX.US,D,20120518,000000,21.01,21.55,20.85,20.97,367601,0
+AMRX.US,D,20120521,000000,21.05,21.68,21.05,21.25,349249,0
+AMRX.US,D,20120522,000000,21.3,21.72,20.9,21.26,505110,0
+AMRX.US,D,20120523,000000,21.1,21.41,20.48,20.9,288627,0
+AMRX.US,D,20120524,000000,21.16,21.3,20.71,21.2,237673,0
+AMRX.US,D,20120525,000000,21.23,21.35,21.13,21.23,193446,0
+AMRX.US,D,20120529,000000,21.41,21.6,21.16,21.43,260367,0
+AMRX.US,D,20120530,000000,21.12,21.43,21.09,21.18,368964,0
+AMRX.US,D,20120531,000000,21.28,21.28,20.56,20.73,364364,0
+AMRX.US,D,20120601,000000,20.35,20.53,19.96,20.18,378868,0
+AMRX.US,D,20120604,000000,20.27,20.54,20.01,20.4,190848,0
+AMRX.US,D,20120605,000000,20.23,20.79,20.19,20.7,417060,0
+AMRX.US,D,20120606,000000,20.93,21.1,20.68,20.84,303368,0
+AMRX.US,D,20120607,000000,21.15,21.36,20.84,21,415446,0
+AMRX.US,D,20120608,000000,20.93,21.44,20.85,21.27,233225,0
+AMRX.US,D,20120611,000000,21.53,21.6,20.76,20.81,380298,0
+AMRX.US,D,20120612,000000,20.91,21.49,20.39,21.43,296340,0
+AMRX.US,D,20120613,000000,21.34,21.54,20.43,20.6,301152,0
+AMRX.US,D,20120614,000000,20.64,21.1,20.47,21.07,287236,0
+AMRX.US,D,20120615,000000,21.02,21.91,20.71,21.57,863181,0
+AMRX.US,D,20120618,000000,21.37,22.07,21.28,22.05,335775,0
+AMRX.US,D,20120619,000000,22.06,22.88,22.06,22.5,558373,0
+AMRX.US,D,20120620,000000,22.43,22.8,22.16,22.64,306224,0
+AMRX.US,D,20120621,000000,22.53,23.23,22.33,22.65,675196,0
+AMRX.US,D,20120622,000000,22.66,23.05,22.62,22.85,1126385,0
+AMRX.US,D,20120625,000000,21.58,21.74,20.07,20.2,1751813,0
+AMRX.US,D,20120626,000000,20.17,20.85,20.11,20.67,664937,0
+AMRX.US,D,20120627,000000,20.8,21.77,20.66,21.59,617923,0
+AMRX.US,D,20120628,000000,21.42,22.36,21.22,21.49,626904,0
+AMRX.US,D,20120629,000000,21.8,21.8,19.29,20.27,2076981,0
+AMRX.US,D,20120702,000000,20.45,20.79,19.62,20.12,812119,0
+AMRX.US,D,20120703,000000,20.199,20.565,20.1,20.45,300219,0
+AMRX.US,D,20120705,000000,20.4,20.45,19.89,20.16,612111,0
+AMRX.US,D,20120706,000000,19.95,20.31,19.95,20.25,459703,0
+AMRX.US,D,20120709,000000,20.28,20.52,20.09,20.49,347066,0
+AMRX.US,D,20120710,000000,20.62,20.8,19.72,19.87,324990,0
+AMRX.US,D,20120711,000000,19.84,20.01,19.76,19.94,294211,0
+AMRX.US,D,20120712,000000,19.72,19.96,19.5,19.83,391892,0
+AMRX.US,D,20120713,000000,19.84,19.95,19.68,19.83,282068,0
+AMRX.US,D,20120716,000000,19.85,20.85,19.8,20.51,790400,0
+AMRX.US,D,20120717,000000,20.72,21.22,20.71,20.99,587727,0
+AMRX.US,D,20120718,000000,20.97,21.3,20.38,20.44,381047,0
+AMRX.US,D,20120719,000000,20.51,20.69,20.2,20.2,272540,0
+AMRX.US,D,20120720,000000,20.1,20.175,19.59,19.71,372675,0
+AMRX.US,D,20120723,000000,19.46,19.89,19.22,19.72,301624,0
+AMRX.US,D,20120724,000000,19.86,20.11,19.33,19.67,335530,0
+AMRX.US,D,20120725,000000,19.8,20.15,19.43,20.04,341843,0
+AMRX.US,D,20120726,000000,20.31,20.72,20.28,20.43,268780,0
+AMRX.US,D,20120727,000000,20.44,21.19,20.22,20.77,325270,0
+AMRX.US,D,20120730,000000,20.83,20.98,20.25,20.51,389303,0
+AMRX.US,D,20120731,000000,21.5,22.84,21.36,22.22,1369670,0
+AMRX.US,D,20120801,000000,22.42,23,22.11,22.18,640626,0
+AMRX.US,D,20120802,000000,22.14,22.95,22.13,22.64,492074,0
+AMRX.US,D,20120803,000000,22.62,23.32,22.62,23.18,814042,0
+AMRX.US,D,20120806,000000,23.48,24.2,23.3,23.87,678622,0
+AMRX.US,D,20120807,000000,24,24.23,23.87,23.89,465454,0
+AMRX.US,D,20120808,000000,23.8,24.19,23.45,23.55,397221,0
+AMRX.US,D,20120809,000000,23.62,23.735,23.22,23.57,462437,0
+AMRX.US,D,20120810,000000,23.5,24.09,23.06,24.03,311498,0
+AMRX.US,D,20120813,000000,23.91,24,23.53,23.98,422002,0
+AMRX.US,D,20120814,000000,24.02,24.49,24.02,24.49,773855,0
+AMRX.US,D,20120815,000000,24.52,24.54,23.78,24.03,481074,0
+AMRX.US,D,20120816,000000,24.27,24.366,24,24.06,361324,0
+AMRX.US,D,20120817,000000,24.07,24.31,24.01,24.16,296490,0
+AMRX.US,D,20120820,000000,23.99,24.47,23.92,24.3,349462,0
+AMRX.US,D,20120821,000000,24.5,24.89,23.83,24.02,504404,0
+AMRX.US,D,20120822,000000,24.1,24.37,23.82,23.97,477448,0
+AMRX.US,D,20120823,000000,24.02,24.13,23.74,23.83,282959,0
+AMRX.US,D,20120824,000000,23.7,24.02,23.5,23.88,285410,0
+AMRX.US,D,20120827,000000,23.92,24.15,23.63,23.92,251747,0
+AMRX.US,D,20120828,000000,24,24.16,23.78,23.95,1046863,0
+AMRX.US,D,20120829,000000,23.92,24.06,23.68,23.83,194696,0
+AMRX.US,D,20120830,000000,23.65,24,23.43,23.85,285894,0
+AMRX.US,D,20120831,000000,23.96,23.98,23.54,23.67,288359,0
+AMRX.US,D,20120904,000000,23.75,24,23.42,23.84,315990,0
+AMRX.US,D,20120905,000000,23.76,24.9,23.76,24.83,1200533,0
+AMRX.US,D,20120906,000000,25,25.309,24.7,24.93,589311,0
+AMRX.US,D,20120907,000000,25.11,25.11,24.241,24.39,445371,0
+AMRX.US,D,20120910,000000,24.32,24.44,23.91,24.05,462977,0
+AMRX.US,D,20120911,000000,24.05,24.72,23.81,24.36,319221,0
+AMRX.US,D,20120912,000000,24.47,24.7,24.41,24.55,377346,0
+AMRX.US,D,20120913,000000,24.55,24.7,24.12,24.18,322670,0
+AMRX.US,D,20120914,000000,24.33,24.35,23.93,24.05,448785,0
+AMRX.US,D,20120917,000000,24,24.39,23.95,24.05,380800,0
+AMRX.US,D,20120918,000000,24.19,25.07,24.13,24.84,1040379,0
+AMRX.US,D,20120919,000000,24.84,26.09,24.75,25.8,1597492,0
+AMRX.US,D,20120920,000000,25.74,26,25.34,25.98,545572,0
+AMRX.US,D,20120921,000000,26.27,26.56,25.81,26.16,1857572,0
+AMRX.US,D,20120924,000000,26.08,26.89,25.75,26.64,982795,0
+AMRX.US,D,20120925,000000,25.8,26.89,25.8,26.59,1275108,0
+AMRX.US,D,20120926,000000,26.59,26.67,26.12,26.15,705485,0
+AMRX.US,D,20120927,000000,26.19,26.28,25.57,25.88,931831,0
+AMRX.US,D,20120928,000000,25.75,26.38,25.5,25.96,437971,0
+AMRX.US,D,20121001,000000,26.28,26.86,26.18,26.43,535790,0
+AMRX.US,D,20121002,000000,26.74,27.25,26.28,27.02,902864,0
+AMRX.US,D,20121003,000000,27.2,27.2,26.32,26.39,1363004,0
+AMRX.US,D,20121004,000000,26.44,26.86,26.08,26.4,629026,0
+AMRX.US,D,20121005,000000,26.58,26.85,26.44,26.68,504911,0
+AMRX.US,D,20121008,000000,26.67,26.77,26.342,26.38,253170,0
+AMRX.US,D,20121009,000000,26.33,26.465,25.92,26.21,543153,0
+AMRX.US,D,20121010,000000,26.2,26.37,25.9,26.14,376687,0
+AMRX.US,D,20121011,000000,26.25,26.46,25.95,26.05,277325,0
+AMRX.US,D,20121012,000000,25.66,26.39,25.59,26.35,457157,0
+AMRX.US,D,20121015,000000,26.22,26.4,25.67,25.86,332710,0
+AMRX.US,D,20121016,000000,26,26.08,25.71,25.99,316661,0
+AMRX.US,D,20121017,000000,26.08,26.14,25.82,26.1,299354,0
+AMRX.US,D,20121018,000000,26.08,26.15,25.71,25.77,226724,0
+AMRX.US,D,20121019,000000,25.6,25.68,24.6,24.98,586147,0
+AMRX.US,D,20121022,000000,25,25.31,24.69,25.28,357439,0
+AMRX.US,D,20121023,000000,25.18,25.48,24.57,25.35,393968,0
+AMRX.US,D,20121024,000000,25.39,25.45,24.39,24.61,634941,0
+AMRX.US,D,20121025,000000,24.73,25.17,24.36,24.52,364852,0
+AMRX.US,D,20121026,000000,24.59,24.89,24.18,24.34,349428,0
+AMRX.US,D,20121031,000000,22,22,20,21.222,3172259,0
+AMRX.US,D,20121101,000000,21.2,21.2,20.51,21.01,1740141,0
+AMRX.US,D,20121102,000000,21,21,20.35,20.36,866956,0
+AMRX.US,D,20121105,000000,20,20.25,19.63,20.11,1129322,0
+AMRX.US,D,20121106,000000,20.13,20.65,19.91,20.33,708273,0
+AMRX.US,D,20121107,000000,20.1,20.45,19.89,20.28,624292,0
+AMRX.US,D,20121108,000000,20.2,20.57,20.05,20.13,661855,0
+AMRX.US,D,20121109,000000,20.05,20.94,19.8,20.22,509547,0
+AMRX.US,D,20121112,000000,20.18,20.79,20.14,20.25,455380,0
+AMRX.US,D,20121113,000000,20.1,20.3,19.445,19.84,1223031,0
+AMRX.US,D,20121114,000000,19.86,20.07,19.505,19.67,658669,0
+AMRX.US,D,20121115,000000,19.71,20.16,19.5,19.8,593475,0
+AMRX.US,D,20121116,000000,19.92,20.06,19.52,19.95,645100,0
+AMRX.US,D,20121119,000000,20,20.38,19.88,20.12,613546,0
+AMRX.US,D,20121120,000000,20.12,20.21,19.84,20.02,677994,0
+AMRX.US,D,20121121,000000,20.14,20.55,20.09,20.43,430460,0
+AMRX.US,D,20121123,000000,20.53,20.75,20.44,20.54,186102,0
+AMRX.US,D,20121126,000000,20.5,20.76,20.41,20.53,585450,0
+AMRX.US,D,20121127,000000,20.49,20.75,20.33,20.48,532020,0
+AMRX.US,D,20121128,000000,20.3,20.399,20.055,20.22,693211,0
+AMRX.US,D,20121129,000000,20.36,20.78,20.36,20.56,410674,0
+AMRX.US,D,20121130,000000,20.85,20.85,20.26,20.34,499035,0
+AMRX.US,D,20121203,000000,20.4,20.66,20.25,20.381,489170,0
+AMRX.US,D,20121204,000000,20.32,20.72,20.32,20.56,594579,0
+AMRX.US,D,20121205,000000,20.45,21.11,20.3,20.45,461292,0
+AMRX.US,D,20121206,000000,20.46,20.9,20.3,20.84,308134,0
+AMRX.US,D,20121207,000000,20.92,21.105,20.62,20.93,292321,0
+AMRX.US,D,20121210,000000,20.96,21.17,20.59,20.83,397756,0
+AMRX.US,D,20121211,000000,20.92,20.98,20.65,20.96,489319,0
+AMRX.US,D,20121212,000000,21,21.18,20.53,20.54,313971,0
+AMRX.US,D,20121213,000000,20.59,20.95,20.23,20.28,320814,0
+AMRX.US,D,20121214,000000,20.24,20.39,19.85,20.23,685753,0
+AMRX.US,D,20121217,000000,20.45,20.8,20.3,20.66,484536,0
+AMRX.US,D,20121218,000000,20.7,20.92,20.7,20.75,713166,0
+AMRX.US,D,20121219,000000,20.97,21.04,20.58,20.64,496850,0
+AMRX.US,D,20121220,000000,20.61,20.85,20.28,20.31,560300,0
+AMRX.US,D,20121221,000000,20.23,20.43,19.84,20.33,1352471,0
+AMRX.US,D,20121224,000000,20.28,20.625,20.03,20.4,152130,0
+AMRX.US,D,20121226,000000,20.616,20.616,20.17,20.21,234793,0
+AMRX.US,D,20121227,000000,20.16,20.49,19.98,20.11,375986,0
+AMRX.US,D,20121228,000000,20,20.227,19.968,20.01,387945,0
+AMRX.US,D,20121231,000000,19.98,20.51,19.86,20.49,519463,0
+AMRX.US,D,20130102,000000,20.9,21,20.565,20.66,775927,0
+AMRX.US,D,20130103,000000,20.75,21.44,20.68,21.02,668065,0
+AMRX.US,D,20130104,000000,21.04,21.56,21.03,21.23,808041,0
+AMRX.US,D,20130107,000000,21.23,21.53,21.21,21.21,396833,0
+AMRX.US,D,20130108,000000,21.13,21.55,20.7,21.55,1344088,0
+AMRX.US,D,20130109,000000,21.65,22.15,21.56,22,932106,0
+AMRX.US,D,20130110,000000,22.03,22.38,21.59,21.6,451987,0
+AMRX.US,D,20130111,000000,21.65,21.71,21.24,21.4,507434,0
+AMRX.US,D,20130114,000000,21.4,21.83,21.28,21.42,485297,0
+AMRX.US,D,20130115,000000,21.47,21.68,21.225,21.59,644291,0
+AMRX.US,D,20130116,000000,21.56,21.9,21.25,21.4,420932,0
+AMRX.US,D,20130117,000000,21.41,21.96,21.31,21.85,428597,0
+AMRX.US,D,20130118,000000,21.89,21.89,20.96,21.02,857685,0
+AMRX.US,D,20130122,000000,19.8,20,18.9,19.53,3920799,0
+AMRX.US,D,20130123,000000,19.59,19.97,19.47,19.91,646545,0
+AMRX.US,D,20130124,000000,19.83,20.11,19.76,19.8,830711,0
+AMRX.US,D,20130125,000000,19.8,20.21,19.74,20.15,664477,0
+AMRX.US,D,20130128,000000,20.13,20.39,20.04,20.13,531595,0
+AMRX.US,D,20130129,000000,20.07,20.23,19.72,19.81,611251,0
+AMRX.US,D,20130130,000000,19.85,19.85,19.62,19.7,537992,0
+AMRX.US,D,20130131,000000,19.68,20.25,19.662,20.16,456842,0
+AMRX.US,D,20130201,000000,20.2,20.81,20.07,20.53,604461,0
+AMRX.US,D,20130204,000000,20.42,20.84,20.231,20.46,612084,0
+AMRX.US,D,20130205,000000,20.48,20.55,19.91,19.94,503509,0
+AMRX.US,D,20130206,000000,19.9,20.06,19.81,19.83,514312,0
+AMRX.US,D,20130207,000000,19.88,20.06,19.54,19.97,762713,0
+AMRX.US,D,20130208,000000,20.02,20.33,19.712,20.2,364890,0
+AMRX.US,D,20130211,000000,20.15,20.37,19.84,20.04,384241,0
+AMRX.US,D,20130212,000000,20.04,20.09,19.83,19.85,441105,0
+AMRX.US,D,20130213,000000,19.82,19.99,19.81,19.99,321890,0
+AMRX.US,D,20130214,000000,19.96,20.26,19.61,20.23,360333,0
+AMRX.US,D,20130215,000000,20.35,20.44,19.945,20.16,387561,0
+AMRX.US,D,20130219,000000,20.05,20.05,19.55,19.745,596516,0
+AMRX.US,D,20130220,000000,19.7,19.85,19.54,19.65,416961,0
+AMRX.US,D,20130221,000000,19.59,19.65,19.26,19.55,497209,0
+AMRX.US,D,20130222,000000,19.65,19.77,19.3,19.53,434486,0
+AMRX.US,D,20130225,000000,19.53,20.15,19.48,19.62,537142,0
+AMRX.US,D,20130226,000000,20.5,20.9,19.2,19.35,1183059,0
+AMRX.US,D,20130227,000000,19.4,20.03,19.4,19.78,659565,0
+AMRX.US,D,20130228,000000,19.75,19.92,19.42,19.84,574687,0
+AMRX.US,D,20130301,000000,19.64,20.04,19.57,20,589916,0
+AMRX.US,D,20130304,000000,19.94,20.08,19.68,20,2341855,0
+AMRX.US,D,20130305,000000,15.4,15.48,14.48,14.8,11696547,0
+AMRX.US,D,20130306,000000,14.63,15.78,14.41,15.77,3689229,0
+AMRX.US,D,20130307,000000,15.55,16.07,15.48,16,1892104,0
+AMRX.US,D,20130308,000000,16.11,16.7,15.98,16.64,1518293,0
+AMRX.US,D,20130311,000000,16.58,16.91,16.47,16.89,1074066,0
+AMRX.US,D,20130312,000000,16.91,16.97,16.62,16.74,866738,0
+AMRX.US,D,20130313,000000,16.69,16.75,16.2,16.37,1200200,0
+AMRX.US,D,20130314,000000,16.25,16.35,15.95,16.25,1439292,0
+AMRX.US,D,20130315,000000,16.37,16.37,15.54,15.77,2405044,0
+AMRX.US,D,20130318,000000,15.52,15.93,15.52,15.62,1084601,0
+AMRX.US,D,20130319,000000,15.6,15.83,15.41,15.57,822374,0
+AMRX.US,D,20130320,000000,15.66,16.07,15.66,15.88,1505107,0
+AMRX.US,D,20130321,000000,15.87,15.87,15.46,15.55,1226274,0
+AMRX.US,D,20130322,000000,15.6,15.88,15.51,15.62,982904,0
+AMRX.US,D,20130325,000000,15.6,15.63,15.25,15.46,902532,0
+AMRX.US,D,20130326,000000,15.43,15.885,15.33,15.59,671342,0
+AMRX.US,D,20130327,000000,15.42,15.655,15.14,15.42,915844,0
+AMRX.US,D,20130328,000000,15.46,15.63,15.3,15.44,724534,0
+AMRX.US,D,20130401,000000,15.31,15.43,15.05,15.29,781227,0
+AMRX.US,D,20130402,000000,15.35,15.5,15.25,15.29,493486,0
+AMRX.US,D,20130403,000000,15.28,15.95,15.27,15.9,1369639,0
+AMRX.US,D,20130404,000000,16.03,16.37,15.71,16.03,941193,0
+AMRX.US,D,20130405,000000,15.83,16.4,15.67,16.27,760591,0
+AMRX.US,D,20130408,000000,16.25,16.33,15.89,16.06,1114314,0
+AMRX.US,D,20130409,000000,16.04,16.1,15.8,16.01,1059307,0
+AMRX.US,D,20130410,000000,15.95,16.65,15.95,16.53,1043318,0
+AMRX.US,D,20130411,000000,16.51,16.68,16.36,16.5,1042072,0
+AMRX.US,D,20130412,000000,16.47,16.58,16.22,16.46,361424,0
+AMRX.US,D,20130415,000000,16.04,16.39,15.98,16.09,706805,0
+AMRX.US,D,20130416,000000,16.14,16.23,16.04,16.23,697999,0
+AMRX.US,D,20130417,000000,15.97,16.19,15.91,16.15,547151,0
+AMRX.US,D,20130418,000000,16.2,16.29,15.99,16.16,361383,0
+AMRX.US,D,20130419,000000,16.14,16.826,16.14,16.73,540855,0
+AMRX.US,D,20130422,000000,16.83,17.15,16.41,17.05,600517,0
+AMRX.US,D,20130423,000000,17.07,17.64,17.07,17.63,786321,0
+AMRX.US,D,20130424,000000,17.3,17.67,17.3,17.47,859874,0
+AMRX.US,D,20130425,000000,17.48,17.56,17.31,17.48,472171,0
+AMRX.US,D,20130426,000000,17.37,17.66,17.26,17.62,822947,0
+AMRX.US,D,20130429,000000,17.25,17.66,17,17.54,436675,0
+AMRX.US,D,20130430,000000,17.39,17.69,17.37,17.5,522069,0
+AMRX.US,D,20130501,000000,17.39,17.6,17,17.37,2028819,0
+AMRX.US,D,20130502,000000,17.88,18,16.76,16.85,2419545,0
+AMRX.US,D,20130503,000000,17.05,17.39,16.93,17,1122028,0
+AMRX.US,D,20130506,000000,17.05,17.15,16.73,16.94,895412,0
+AMRX.US,D,20130507,000000,16.9,16.95,16.17,16.35,2731613,0
+AMRX.US,D,20130508,000000,16.35,16.59,16.33,16.36,990933,0
+AMRX.US,D,20130509,000000,16.35,16.48,16.09,16.15,1044149,0
+AMRX.US,D,20130510,000000,16.21,17.7,16.17,17.4,1227579,0
+AMRX.US,D,20130513,000000,17.44,17.95,17.35,17.79,731517,0
+AMRX.US,D,20130514,000000,17.74,18.09,17.74,18.04,584636,0
+AMRX.US,D,20130515,000000,18.15,18.16,17.92,17.99,505589,0
+AMRX.US,D,20130516,000000,18,18.92,17.91,18.64,1977933,0
+AMRX.US,D,20130517,000000,18.66,18.92,18.18,18.42,1958601,0
+AMRX.US,D,20130520,000000,18.44,18.73,18.35,18.43,662818,0
+AMRX.US,D,20130521,000000,18.41,18.58,18.23,18.51,342311,0
+AMRX.US,D,20130522,000000,18.46,18.87,18.46,18.61,569226,0
+AMRX.US,D,20130523,000000,18.47,18.67,18.31,18.6,456896,0
+AMRX.US,D,20130524,000000,18.6,18.94,18.45,18.8,372692,0
+AMRX.US,D,20130528,000000,18.89,19.28,18.76,19.16,554326,0
+AMRX.US,D,20130529,000000,19.74,19.95,19.52,19.77,2407833,0
+AMRX.US,D,20130530,000000,19.75,19.78,19.35,19.53,1168264,0
+AMRX.US,D,20130531,000000,19.46,19.68,18.93,18.97,10382422,0
+AMRX.US,D,20130603,000000,19.04,19.05,18.585,18.96,1100772,0
+AMRX.US,D,20130604,000000,18.95,19.04,18.32,18.76,673637,0
+AMRX.US,D,20130605,000000,18.69,19.16,18.6,18.86,993656,0
+AMRX.US,D,20130606,000000,18.8,19.03,18.56,19.02,1124185,0
+AMRX.US,D,20130607,000000,19.03,19.095,18.79,18.9,527962,0
+AMRX.US,D,20130610,000000,18.85,19,18.79,18.985,398337,0
+AMRX.US,D,20130611,000000,18.88,18.88,18.45,18.7,467452,0
+AMRX.US,D,20130612,000000,18.8,19,18.74,18.84,552817,0
+AMRX.US,D,20130613,000000,18.89,19,18.7,18.97,531728,0
+AMRX.US,D,20130614,000000,19.07,19.224,18.72,18.85,655200,0
+AMRX.US,D,20130617,000000,18.98,19.1,18.6,18.85,569796,0
+AMRX.US,D,20130618,000000,18.8,18.96,18.8,18.85,492802,0
+AMRX.US,D,20130619,000000,18.8,18.91,18.38,18.52,627950,0
+AMRX.US,D,20130620,000000,18.43,18.43,17.859,17.96,400626,0
+AMRX.US,D,20130621,000000,18.03,18.223,17.688,18.09,1540637,0
+AMRX.US,D,20130624,000000,17.96,18.16,17.6,17.91,706535,0
+AMRX.US,D,20130625,000000,18.5,19.4,18.48,19,1651295,0
+AMRX.US,D,20130626,000000,19.03,19.2,18.805,18.89,819606,0
+AMRX.US,D,20130627,000000,18.91,19.53,18.49,19.5,1397144,0
+AMRX.US,D,20130628,000000,19.42,19.98,19.24,19.938,3008098,0
+AMRX.US,D,20130701,000000,20.319,20.42,20,20.33,739668,0
+AMRX.US,D,20130702,000000,20.26,20.77,20.1,20.3,661406,0
+AMRX.US,D,20130703,000000,20.18,20.195,19.785,19.89,194420,0
+AMRX.US,D,20130705,000000,20.1,20.37,19.91,20.36,536298,0
+AMRX.US,D,20130708,000000,20.37,20.65,20.25,20.33,649225,0
+AMRX.US,D,20130709,000000,20.37,20.51,20.11,20.31,444189,0
+AMRX.US,D,20130710,000000,20.26,20.51,20.01,20.22,710679,0
+AMRX.US,D,20130711,000000,20.4,20.6,20.31,20.41,364670,0
+AMRX.US,D,20130712,000000,20.44,20.47,19.98,20.24,487776,0
+AMRX.US,D,20130715,000000,20.24,20.268,20.02,20.12,569534,0
+AMRX.US,D,20130716,000000,20.07,20.3,20.03,20.25,481750,0
+AMRX.US,D,20130717,000000,19.99,20.26,19.82,20.2,504162,0
+AMRX.US,D,20130718,000000,20.2,20.32,20.115,20.25,950867,0
+AMRX.US,D,20130719,000000,20.25,20.63,20.105,20.61,696049,0
+AMRX.US,D,20130722,000000,20.56,21,20.543,20.73,328652,0
+AMRX.US,D,20130723,000000,20.81,20.965,20.61,20.76,356429,0
+AMRX.US,D,20130724,000000,20.85,20.95,20.59,20.63,311294,0
+AMRX.US,D,20130725,000000,20.68,21.1,20.66,20.97,427638,0
+AMRX.US,D,20130726,000000,20.87,20.99,20.63,20.94,214306,0
+AMRX.US,D,20130729,000000,20.97,21.43,20.67,20.79,244490,0
+AMRX.US,D,20130730,000000,20.91,20.97,20.63,20.86,212098,0
+AMRX.US,D,20130731,000000,20.92,21.04,20.73,20.74,407386,0
+AMRX.US,D,20130801,000000,20.89,21.13,20.73,20.83,334822,0
+AMRX.US,D,20130802,000000,20.8,21.02,20.74,20.97,330232,0
+AMRX.US,D,20130805,000000,21.03,21.5,20.83,21.25,525590,0
+AMRX.US,D,20130806,000000,21.2,21.31,20.95,21.05,229463,0
+AMRX.US,D,20130807,000000,20.95,21.05,20.7,20.81,353261,0
+AMRX.US,D,20130808,000000,20.9,21.14,20.7,20.96,469341,0
+AMRX.US,D,20130809,000000,21.01,22,20.96,21.74,854019,0
+AMRX.US,D,20130812,000000,21.47,22.01,21.101,21.35,775557,0
+AMRX.US,D,20130813,000000,21.31,21.59,21.13,21.15,446699,0
+AMRX.US,D,20130814,000000,21.15,21.61,21.14,21.23,517228,0
+AMRX.US,D,20130815,000000,21.15,21.19,20.65,20.69,435725,0
+AMRX.US,D,20130816,000000,20.55,20.78,20.29,20.65,382590,0
+AMRX.US,D,20130819,000000,20.6,20.87,20.53,20.71,194584,0
+AMRX.US,D,20130820,000000,20.79,21,20.496,20.88,210798,0
+AMRX.US,D,20130821,000000,20.82,21,20.61,20.8,264304,0
+AMRX.US,D,20130822,000000,20.81,21,20.664,20.9,148223,0
+AMRX.US,D,20130823,000000,20.87,20.98,20.7,20.95,321214,0
+AMRX.US,D,20130826,000000,21,21.49,21,21.25,230333,0
+AMRX.US,D,20130827,000000,21.12,21.19,20.33,20.59,400380,0
+AMRX.US,D,20130828,000000,20.61,20.75,20.45,20.46,139502,0
+AMRX.US,D,20130829,000000,20.46,21.025,20.46,20.91,274255,0
+AMRX.US,D,20130830,000000,20.85,21,20.31,20.38,201149,0
+AMRX.US,D,20130903,000000,20.25,20.99,20.25,20.26,555275,0
+AMRX.US,D,20130904,000000,20.33,20.95,20.26,20.65,637969,0
+AMRX.US,D,20130905,000000,20.36,21.17,20.36,21.06,722019,0
+AMRX.US,D,20130906,000000,21.24,21.31,20.9,21.04,331571,0
+AMRX.US,D,20130909,000000,21.03,21.18,20.72,21,274142,0
+AMRX.US,D,20130910,000000,21.07,21.22,20.67,20.88,407321,0
+AMRX.US,D,20130911,000000,20.87,21.05,20.43,20.63,325972,0
+AMRX.US,D,20130912,000000,20.59,20.68,20.26,20.31,318027,0
+AMRX.US,D,20130913,000000,20.46,20.64,20.34,20.64,301506,0
+AMRX.US,D,20130916,000000,20.82,20.97,20.52,20.59,317766,0
+AMRX.US,D,20130917,000000,20.54,20.9,20.42,20.89,352700,0
+AMRX.US,D,20130918,000000,20.84,20.84,20.01,20.34,379563,0
+AMRX.US,D,20130919,000000,20.34,20.41,19.905,19.96,358804,0
+AMRX.US,D,20130920,000000,20.41,20.65,19.8,20.38,1308489,0
+AMRX.US,D,20130923,000000,20.42,20.67,20.25,20.34,268103,0
+AMRX.US,D,20130924,000000,20.39,20.68,20.1,20.31,329858,0
+AMRX.US,D,20130925,000000,20.38,20.62,20.13,20.35,225700,0
+AMRX.US,D,20130926,000000,20.35,20.5,20.03,20.35,198700,0
+AMRX.US,D,20130927,000000,20.23,20.49,20.04,20.31,264400,0
+AMRX.US,D,20130930,000000,20.19,20.52,19.94,20.47,468300,0
+AMRX.US,D,20131001,000000,20.35,21.28,20.35,21.25,598030,0
+AMRX.US,D,20131002,000000,21.17,21.4,20.83,21.29,434506,0
+AMRX.US,D,20131003,000000,21.21,21.31,20.71,20.82,486699,0
+AMRX.US,D,20131004,000000,20.81,21.11,20.8,20.83,301686,0
+AMRX.US,D,20131007,000000,20.78,20.97,20.54,20.66,329600,0
+AMRX.US,D,20131008,000000,20.64,20.97,20.08,20.11,296300,0
+AMRX.US,D,20131009,000000,20.1,20.2,19.5,19.66,687900,0
+AMRX.US,D,20131010,000000,19.86,20.12,19.62,19.8,1104400,0
+AMRX.US,D,20131011,000000,19.8,19.92,19.54,19.59,960300,0
+AMRX.US,D,20131014,000000,19.59,19.87,19.58,19.72,553300,0
+AMRX.US,D,20131015,000000,19.74,19.8,19.39,19.42,536600,0
+AMRX.US,D,20131016,000000,19.55,19.97,19.49,19.73,538200,0
+AMRX.US,D,20131017,000000,19.71,20.28,19.71,20.19,511600,0
+AMRX.US,D,20131018,000000,20.39,20.53,20.14,20.52,502573,0
+AMRX.US,D,20131021,000000,20.51,20.51,19.9,20.13,362900,0
+AMRX.US,D,20131022,000000,20.1,20.52,19.95,20.37,475255,0
+AMRX.US,D,20131023,000000,20.3,20.6,20.22,20.59,330100,0
+AMRX.US,D,20131024,000000,20.6,20.6,20.35,20.47,284262,0
+AMRX.US,D,20131025,000000,20.57,20.6,20.19,20.47,220500,0
+AMRX.US,D,20131028,000000,20.5,20.62,20.41,20.61,248800,0
+AMRX.US,D,20131029,000000,20.64,20.74,20.33,20.68,257900,0
+AMRX.US,D,20131030,000000,20.68,20.69,20.06,20.3,387000,0
+AMRX.US,D,20131031,000000,20.24,20.285,19.67,20.26,468992,0
+AMRX.US,D,20131101,000000,20.16,21.8,20.16,20.89,733200,0
+AMRX.US,D,20131104,000000,20.87,21.05,20.64,21.01,526200,0
+AMRX.US,D,20131105,000000,21.8,22.18,20.8,22.16,868996,0
+AMRX.US,D,20131106,000000,22.3,22.61,21.86,22.04,994164,0
+AMRX.US,D,20131107,000000,22.18,22.18,21.675,22.01,491001,0
+AMRX.US,D,20131108,000000,21.98,22.66,21.88,22.51,483100,0
+AMRX.US,D,20131111,000000,22.57,22.57,22.09,22.38,391300,0
+AMRX.US,D,20131112,000000,22.37,22.7,22.2,22.7,322861,0
+AMRX.US,D,20131113,000000,22.97,23.73,22.31,23.57,730808,0
+AMRX.US,D,20131114,000000,23.61,23.74,23.14,23.14,328178,0
+AMRX.US,D,20131115,000000,23.1,23.44,23.06,23.3,552400,0
+AMRX.US,D,20131118,000000,23.4,23.48,22.8,22.85,434300,0
+AMRX.US,D,20131119,000000,22.87,23.35,22.8,22.82,826000,0
+AMRX.US,D,20131120,000000,22.94,23.295,22.9,23.14,327595,0
+AMRX.US,D,20131121,000000,23.15,23.55,22.92,23.4,587500,0
+AMRX.US,D,20131122,000000,23.46,23.66,23.28,23.49,430700,0
+AMRX.US,D,20131125,000000,23.59,23.59,23.24,23.39,311500,0
+AMRX.US,D,20131126,000000,23.45,23.65,23.05,23.48,576100,0
+AMRX.US,D,20131127,000000,23.56,23.88,23.31,23.71,342800,0
+AMRX.US,D,20131129,000000,23.83,24.28,23.69,24.04,199098,0
+AMRX.US,D,20131202,000000,24.08,24.16,23.37,23.38,520000,0
+AMRX.US,D,20131203,000000,23.3,23.59,22.89,23.18,953200,0
+AMRX.US,D,20131204,000000,23.21,23.88,23.06,23.72,535511,0
+AMRX.US,D,20131205,000000,23.71,23.96,23.51,23.51,234473,0
+AMRX.US,D,20131206,000000,23.66,24.02,23.48,23.68,269800,0
+AMRX.US,D,20131209,000000,23.64,23.68,23.41,23.67,391000,0
+AMRX.US,D,20131210,000000,23.7,23.81,23.48,23.8,462900,0
+AMRX.US,D,20131211,000000,23.77,23.91,23.03,23.12,485300,0
+AMRX.US,D,20131212,000000,23.07,23.45,22.98,23.09,243900,0
+AMRX.US,D,20131213,000000,23.21,23.37,22.67,22.91,244100,0
+AMRX.US,D,20131216,000000,23.61,23.95,22.89,23.45,388100,0
+AMRX.US,D,20131217,000000,23.38,23.49,23.19,23.36,261177,0
+AMRX.US,D,20131218,000000,23.24,24.2,23.1,24.17,523035,0
+AMRX.US,D,20131219,000000,24.2,24.35,23.88,23.99,492600,0
+AMRX.US,D,20131220,000000,24.16,25.09,24.03,25.02,1617500,0
+AMRX.US,D,20131223,000000,25.05,25.24,24.84,25.04,464000,0
+AMRX.US,D,20131224,000000,25.18,25.48,24.83,25,167085,0
+AMRX.US,D,20131226,000000,25.06,25.28,24.91,25.03,192400,0
+AMRX.US,D,20131227,000000,25.13,25.13,24.71,25.04,213800,0
+AMRX.US,D,20131230,000000,25.04,25.06,24.74,24.83,261386,0
+AMRX.US,D,20131231,000000,24.95,25.5,24.81,25.14,517381,0
+AMRX.US,D,20140102,000000,25.12,25.13,24.68,24.82,327904,0
+AMRX.US,D,20140103,000000,24.82,25.25,24.67,25.18,340207,0
+AMRX.US,D,20140106,000000,25.3,25.46,24.79,25.22,823800,0
+AMRX.US,D,20140107,000000,25.2,25.45,24.45,24.51,556400,0
+AMRX.US,D,20140108,000000,24.31,24.64,24.17,24.55,1009200,0
+AMRX.US,D,20140109,000000,24.5,24.76,24.17,24.41,433200,0
+AMRX.US,D,20140110,000000,24.47,24.69,24.18,24.57,489300,0
+AMRX.US,D,20140113,000000,24.5,24.77,24.35,24.44,598400,0
+AMRX.US,D,20140114,000000,24.63,24.98,24.4,24.45,482900,0
+AMRX.US,D,20140115,000000,24.47,24.81,24.25,24.71,737763,0
+AMRX.US,D,20140116,000000,24.6,24.7,24.39,24.56,337600,0
+AMRX.US,D,20140117,000000,24.61,24.75,24.27,24.62,274800,0
+AMRX.US,D,20140121,000000,24.69,25.05,24.57,24.76,385400,0
+AMRX.US,D,20140122,000000,24.82,25.48,24.73,25.18,502900,0
+AMRX.US,D,20140123,000000,25.07,25.29,24.8,25.15,395774,0
+AMRX.US,D,20140124,000000,24.93,24.97,23.82,23.99,478300,0
+AMRX.US,D,20140127,000000,24.02,24.02,22.96,23.16,509723,0
+AMRX.US,D,20140128,000000,23.3,24,23.12,23.95,276200,0
+AMRX.US,D,20140129,000000,23.76,23.83,23.24,23.4,240500,0
+AMRX.US,D,20140130,000000,24,24.2,23.4,23.951,386401,0
+AMRX.US,D,20140131,000000,23.42,24.16,23.09,23.14,358200,0
+AMRX.US,D,20140203,000000,23.16,23.4,22.25,22.38,357918,0
+AMRX.US,D,20140204,000000,22.13,22.57,21.91,22.56,443184,0
+AMRX.US,D,20140205,000000,22.27,22.52,21.84,22.29,346488,0
+AMRX.US,D,20140206,000000,22.37,22.62,21.925,22.22,341692,0
+AMRX.US,D,20140207,000000,22.25,22.69,21.88,22.67,421904,0
+AMRX.US,D,20140210,000000,22.37,23.06,22.37,23.05,293883,0
+AMRX.US,D,20140211,000000,23.04,23.07,22.32,22.37,447250,0
+AMRX.US,D,20140212,000000,22.32,22.44,21.34,22.02,658494,0
+AMRX.US,D,20140213,000000,21.8,22.59,21.655,22.42,386929,0
+AMRX.US,D,20140214,000000,22.672,23.245,22.3,22.61,479701,0
+AMRX.US,D,20140218,000000,22.77,23.972,22.77,23.82,429024,0
+AMRX.US,D,20140219,000000,23.74,24.63,23.38,24.26,513529,0
+AMRX.US,D,20140220,000000,24.38,25.38,23.93,25.28,742386,0
+AMRX.US,D,20140221,000000,25.1,27.91,25,25.77,2232093,0
+AMRX.US,D,20140224,000000,25.81,25.98,25.03,25.57,848135,0
+AMRX.US,D,20140225,000000,25.55,25.648,24.96,25.36,458738,0
+AMRX.US,D,20140226,000000,25.54,25.86,25.14,25.53,454811,0
+AMRX.US,D,20140227,000000,25.38,26.27,25.19,25.96,1201626,0
+AMRX.US,D,20140228,000000,26.03,26.21,25.44,25.77,773113,0
+AMRX.US,D,20140303,000000,25.5,26.06,25.22,25.8,677057,0
+AMRX.US,D,20140304,000000,26.01,27.48,25.92,26.97,1175668,0
+AMRX.US,D,20140305,000000,26.93,27.64,26.71,27.6,604469,0
+AMRX.US,D,20140306,000000,27.79,27.79,27.22,27.27,908600,0
+AMRX.US,D,20140307,000000,27.51,27.68,26.65,27.45,503593,0
+AMRX.US,D,20140310,000000,27.48,27.75,27.23,27.59,453381,0
+AMRX.US,D,20140311,000000,27.36,27.61,26.51,26.63,678891,0
+AMRX.US,D,20140312,000000,26.46,26.75,26.13,26.69,678702,0
+AMRX.US,D,20140313,000000,26.82,27.08,26.35,26.51,568453,0
+AMRX.US,D,20140314,000000,26.38,28.08,26.25,27.81,1093926,0
+AMRX.US,D,20140317,000000,28,28.5,27.81,27.91,692432,0
+AMRX.US,D,20140318,000000,27.77,28.05,27.58,27.84,586520,0
+AMRX.US,D,20140319,000000,27.86,27.88,27.08,27.39,321850,0
+AMRX.US,D,20140320,000000,27.09,27.37,26.76,26.9,501482,0
+AMRX.US,D,20140321,000000,27.06,27.14,26.05,26.43,809065,0
+AMRX.US,D,20140324,000000,26.73,26.73,25.12,25.57,483186,0
+AMRX.US,D,20140325,000000,25.76,26.148,25.045,25.44,385964,0
+AMRX.US,D,20140326,000000,25.7,26.16,25.12,25.12,375100,0
+AMRX.US,D,20140327,000000,25.1,25.93,24.86,25.76,585340,0
+AMRX.US,D,20140328,000000,25.7,26.09,24.58,24.77,433340,0
+AMRX.US,D,20140331,000000,24.89,26.48,24.51,26.42,707918,0
+AMRX.US,D,20140401,000000,26.49,27.07,25.95,26.49,458689,0
+AMRX.US,D,20140402,000000,26.63,26.73,25.76,26.24,371886,0
+AMRX.US,D,20140403,000000,26.15,26.15,24.66,25.34,490698,0
+AMRX.US,D,20140404,000000,25.62,25.67,23.36,23.6,857734,0
+AMRX.US,D,20140407,000000,23.89,24.38,23.02,23.81,868876,0
+AMRX.US,D,20140408,000000,23.93,24.57,23.56,24.5,811499,0
+AMRX.US,D,20140409,000000,24.6,25.17,24.46,24.77,698074,0
+AMRX.US,D,20140410,000000,24.55,24.96,23.835,24.38,1280868,0
+AMRX.US,D,20140411,000000,24.11,25.25,23.66,24.55,1242349,0
+AMRX.US,D,20140414,000000,24.96,25.105,24.16,24.57,740586,0
+AMRX.US,D,20140415,000000,24.7,24.84,23.16,24.03,545977,0
+AMRX.US,D,20140416,000000,23.91,25.76,23.09,24.31,606214,0
+AMRX.US,D,20140417,000000,24.26,25.115,23.61,23.92,976448,0
+AMRX.US,D,20140421,000000,23.98,26.225,23.98,25.65,2729492,0
+AMRX.US,D,20140422,000000,25.86,26.56,25.76,26.05,1389247,0
+AMRX.US,D,20140423,000000,26.03,26.35,25.74,26.27,1401484,0
+AMRX.US,D,20140424,000000,26.45,26.83,25.84,26.71,971693,0
+AMRX.US,D,20140425,000000,26.47,26.81,26.35,26.59,980552,0
+AMRX.US,D,20140428,000000,26.76,26.96,25.74,26.01,721541,0
+AMRX.US,D,20140429,000000,26.23,26.41,25.86,26.31,589897,0
+AMRX.US,D,20140430,000000,26.16,26.39,25.85,26.15,593669,0
+AMRX.US,D,20140501,000000,26.23,26.65,25.92,26.57,1219636,0
+AMRX.US,D,20140502,000000,26.76,29.46,26.664,27,1857873,0
+AMRX.US,D,20140505,000000,26.88,27.39,26.51,26.64,712418,0
+AMRX.US,D,20140506,000000,26.46,26.59,25.8,26,1058433,0
+AMRX.US,D,20140507,000000,26.45,26.47,25.85,26.4,784635,0
+AMRX.US,D,20140508,000000,26.47,27.02,26.07,26.19,623912,0
+AMRX.US,D,20140509,000000,25.87,26.62,25.8,26.52,559857,0
+AMRX.US,D,20140512,000000,26.63,26.82,26.44,26.68,524594,0
+AMRX.US,D,20140513,000000,26.7,27,25.91,25.93,589860,0
+AMRX.US,D,20140514,000000,25.93,25.97,25.06,25.24,669671,0
+AMRX.US,D,20140515,000000,25.24,25.58,24.76,25.56,662244,0
+AMRX.US,D,20140516,000000,25.69,26.34,25.45,26.17,703670,0
+AMRX.US,D,20140519,000000,26.03,26.44,25.85,26.23,380975,0
+AMRX.US,D,20140520,000000,26.07,26.78,25.82,26.66,802504,0
+AMRX.US,D,20140521,000000,26.86,26.91,25.97,26.49,574642,0
+AMRX.US,D,20140522,000000,26.49,27.46,26.25,27.23,666775,0
+AMRX.US,D,20140523,000000,27.28,27.98,27.24,27.89,708080,0
+AMRX.US,D,20140527,000000,28,28.44,27.765,28.26,735700,0
+AMRX.US,D,20140528,000000,28.08,28.29,27.63,28.02,749773,0
+AMRX.US,D,20140529,000000,28.03,28.41,27.55,27.7,353133,0
+AMRX.US,D,20140530,000000,27.79,27.93,27.54,27.76,440542,0
+AMRX.US,D,20140602,000000,27.7,27.86,26.86,27.38,474327,0
+AMRX.US,D,20140603,000000,27.25,27.75,27.05,27.66,715915,0
+AMRX.US,D,20140604,000000,27.51,27.83,27.37,27.8,421185,0
+AMRX.US,D,20140605,000000,27.78,28.33,27.35,28.19,525725,0
+AMRX.US,D,20140606,000000,28.5,28.76,28.09,28.74,813630,0
+AMRX.US,D,20140609,000000,28.57,29.18,28.35,28.61,545773,0
+AMRX.US,D,20140610,000000,28.5,28.79,27.89,28.45,341900,0
+AMRX.US,D,20140611,000000,28.02,28.57,27.46,27.89,922368,0
+AMRX.US,D,20140612,000000,27.89,28.14,27.48,28.11,379762,0
+AMRX.US,D,20140613,000000,28.38,28.84,27.99,28.66,704252,0
+AMRX.US,D,20140616,000000,28.53,28.86,28.18,28.42,518800,0
+AMRX.US,D,20140617,000000,28.33,28.74,28.074,28.505,393274,0
+AMRX.US,D,20140618,000000,28.38,28.77,28.01,28.61,300127,0
+AMRX.US,D,20140619,000000,28.82,29.275,28.56,29.26,499273,0
+AMRX.US,D,20140620,000000,29.34,30.1,29,30,1187622,0
+AMRX.US,D,20140623,000000,30.24,30.49,29.915,30.36,1162914,0
+AMRX.US,D,20140624,000000,30.23,30.5,30.09,30.3,550140,0
+AMRX.US,D,20140625,000000,29.922,30.74,29.922,30.68,644582,0
+AMRX.US,D,20140626,000000,30.62,30.71,29.93,30.27,753678,0
+AMRX.US,D,20140627,000000,29.99,30.36,29.9,30.25,863377,0
+AMRX.US,D,20140630,000000,30.14,30.41,29.84,29.99,720579,0
+AMRX.US,D,20140701,000000,30.5,31.01,30.5,30.74,677147,0
+AMRX.US,D,20140702,000000,30.81,31.04,30.44,30.52,344600,0
+AMRX.US,D,20140703,000000,30.63,30.9,30.28,30.68,219513,0
+AMRX.US,D,20140707,000000,30.51,30.8,29.26,29.28,441547,0
+AMRX.US,D,20140708,000000,29.29,29.29,28.52,28.8,657516,0
+AMRX.US,D,20140709,000000,28.98,29.32,28.64,29.32,322685,0
+AMRX.US,D,20140710,000000,28.72,29.12,28.57,28.92,273828,0
+AMRX.US,D,20140711,000000,28.79,29.09,28.53,29.03,224143,0
+AMRX.US,D,20140714,000000,29.36,29.41,28.88,29.18,187697,0
+AMRX.US,D,20140715,000000,29.24,29.275,28.17,28.66,483108,0
+AMRX.US,D,20140716,000000,28.42,28.89,27.94,28.09,742369,0
+AMRX.US,D,20140717,000000,27.9,28.29,27.66,27.72,504835,0
+AMRX.US,D,20140718,000000,27.65,28.98,27.61,28.88,576708,0
+AMRX.US,D,20140721,000000,28.67,29.08,28.17,28.94,355968,0
+AMRX.US,D,20140722,000000,29.07,29.25,28.787,29.01,578662,0
+AMRX.US,D,20140723,000000,29.1,29.2,28.89,28.94,924814,0
+AMRX.US,D,20140724,000000,29,29.1,28.02,28.16,424176,0
+AMRX.US,D,20140725,000000,27.93,28.11,27.76,27.87,287806,0
+AMRX.US,D,20140728,000000,27.87,28.18,27.6,28.03,315372,0
+AMRX.US,D,20140729,000000,23.43,24.64,23.26,23.76,4256828,0
+AMRX.US,D,20140730,000000,23.06,23.865,22.83,23.37,3530558,0
+AMRX.US,D,20140731,000000,23.14,23.71,23.1,23.39,1901476,0
+AMRX.US,D,20140801,000000,23.51,24.18,23.24,23.63,589615,0
+AMRX.US,D,20140804,000000,23.15,23.78,22.12,22.77,1511336,0
+AMRX.US,D,20140805,000000,22.47,23.726,22.4,23.55,941583,0
+AMRX.US,D,20140806,000000,25.11,25.83,23.465,24.06,1475191,0
+AMRX.US,D,20140807,000000,24.23,24.23,23.455,23.6,796910,0
+AMRX.US,D,20140808,000000,23.58,23.7,23.386,23.48,718211,0
+AMRX.US,D,20140811,000000,23.53,23.89,23.43,23.56,740036,0
+AMRX.US,D,20140812,000000,23.34,23.69,23.34,23.51,706429,0
+AMRX.US,D,20140813,000000,23.58,23.81,23.34,23.4,547600,0
+AMRX.US,D,20140814,000000,23.33,23.65,23.24,23.6,504270,0
+AMRX.US,D,20140815,000000,23.78,24.09,23.47,23.89,494829,0
+AMRX.US,D,20140818,000000,23.65,23.99,23.63,23.93,692791,0
+AMRX.US,D,20140819,000000,23.85,24.59,23.83,24.48,569663,0
+AMRX.US,D,20140820,000000,24.42,24.674,24.23,24.3,423019,0
+AMRX.US,D,20140821,000000,24.3,24.55,23.91,24.45,573798,0
+AMRX.US,D,20140822,000000,24.16,24.58,24.16,24.43,319544,0
+AMRX.US,D,20140825,000000,24.49,24.83,24.405,24.74,521883,0
+AMRX.US,D,20140826,000000,24.8,25.09,24.52,24.91,363974,0
+AMRX.US,D,20140827,000000,24.98,25.16,24.44,24.53,594440,0
+AMRX.US,D,20140828,000000,24.42,24.8,24.33,24.65,370874,0
+AMRX.US,D,20140829,000000,24.66,24.83,24.44,24.64,226881,0
+AMRX.US,D,20140902,000000,24.91,25.38,24.71,25.02,962748,0
+AMRX.US,D,20140903,000000,25.1,25.33,24.77,25,975361,0
+AMRX.US,D,20140904,000000,24.77,25.32,24.66,24.69,358619,0
+AMRX.US,D,20140905,000000,24.59,24.94,24.33,24.6,323149,0
+AMRX.US,D,20140908,000000,24.63,24.91,24.54,24.88,405419,0
+AMRX.US,D,20140909,000000,24.77,24.94,24.1,24.13,253018,0
+AMRX.US,D,20140910,000000,24.21,24.38,24.1,24.38,316022,0
+AMRX.US,D,20140911,000000,24.21,24.54,24.21,24.36,438062,0
+AMRX.US,D,20140912,000000,23.86,24.56,23.86,24.14,541845,0
+AMRX.US,D,20140915,000000,24.22,24.26,23.722,24.15,402171,0
+AMRX.US,D,20140916,000000,23.95,24.19,22.25,24,607290,0
+AMRX.US,D,20140917,000000,24.2,25.05,23.57,24.76,402584,0
+AMRX.US,D,20140918,000000,24.85,25.285,24.83,25.25,367945,0
+AMRX.US,D,20140919,000000,25.33,25.58,24.33,24.53,1080848,0
+AMRX.US,D,20140922,000000,24.34,24.655,24.132,24.55,314058,0
+AMRX.US,D,20140923,000000,24.54,24.78,24.27,24.28,510566,0
+AMRX.US,D,20140924,000000,24.27,24.72,23.93,24.64,298587,0
+AMRX.US,D,20140925,000000,24.64,24.67,24.07,24.31,357801,0
+AMRX.US,D,20140926,000000,24.31,24.52,23.88,24.34,355886,0
+AMRX.US,D,20140929,000000,24.12,24.76,24.01,24.34,409307,0
+AMRX.US,D,20140930,000000,24.33,24.43,23.69,23.71,496432,0
+AMRX.US,D,20141001,000000,23.74,24.04,23.38,23.52,651898,0
+AMRX.US,D,20141002,000000,23.5,24.24,23.321,23.63,504528,0
+AMRX.US,D,20141003,000000,23.31,24.52,23.31,24.38,339092,0
+AMRX.US,D,20141006,000000,24.38,24.72,23.9,24,294526,0
+AMRX.US,D,20141007,000000,24.09,24.09,23.54,23.75,467674,0
+AMRX.US,D,20141008,000000,23.68,23.96,23.31,23.84,448442,0
+AMRX.US,D,20141009,000000,26.88,27.85,25.64,26.65,3127161,0
+AMRX.US,D,20141010,000000,26.59,27.71,26.59,27.24,1453282,0
+AMRX.US,D,20141013,000000,27.37,27.67,26.61,27.11,913865,0
+AMRX.US,D,20141014,000000,27.41,27.97,26.737,27.72,606140,0
+AMRX.US,D,20141015,000000,27.44,27.942,26,26.74,1588590,0
+AMRX.US,D,20141016,000000,26.36,27.39,26.038,27.005,621623,0
+AMRX.US,D,20141017,000000,27.36,27.49,26.59,26.71,474965,0
+AMRX.US,D,20141020,000000,26.52,27.43,26.52,27.42,368708,0
+AMRX.US,D,20141021,000000,27.69,28,26.89,27.01,501551,0
+AMRX.US,D,20141022,000000,27.54,27.99,27.01,27.09,502644,0
+AMRX.US,D,20141023,000000,27.38,27.98,27.11,27.8,584925,0
+AMRX.US,D,20141024,000000,27.89,28,27.54,27.8,322174,0
+AMRX.US,D,20141027,000000,27.56,28.26,27.51,28.14,283464,0
+AMRX.US,D,20141028,000000,28.18,28.35,27.6,27.96,541078,0
+AMRX.US,D,20141029,000000,27.91,28.26,27.75,28.19,390965,0
+AMRX.US,D,20141030,000000,28.04,28.69,27.95,28.62,315086,0
+AMRX.US,D,20141031,000000,29.21,29.285,28.52,28.97,524134,0
+AMRX.US,D,20141103,000000,28.92,29.328,28.47,29.04,587739,0
+AMRX.US,D,20141104,000000,27.68,29.5,27.68,29.34,910685,0
+AMRX.US,D,20141105,000000,29.02,30.06,28.69,29.34,1039667,0
+AMRX.US,D,20141106,000000,29.5,29.68,28.13,28.76,935398,0
+AMRX.US,D,20141107,000000,28.13,28.82,28.11,28.57,769501,0
+AMRX.US,D,20141110,000000,28.68,29.33,28.638,29.05,483642,0
+AMRX.US,D,20141111,000000,29.14,29.35,28.82,29.12,578518,0
+AMRX.US,D,20141112,000000,29.15,29.49,29.02,29.39,376579,0
+AMRX.US,D,20141113,000000,29.65,29.7,29.04,29.06,415857,0
+AMRX.US,D,20141114,000000,29.04,29.38,28.421,28.86,310630,0
+AMRX.US,D,20141117,000000,29.02,29.31,28.6,28.71,361157,0
+AMRX.US,D,20141118,000000,28.99,29.63,28.47,29.54,619416,0
+AMRX.US,D,20141119,000000,29.5,30.33,29.335,30.26,868916,0
+AMRX.US,D,20141120,000000,30.05,31.44,30.02,31.39,861330,0
+AMRX.US,D,20141121,000000,31.79,31.89,30.78,30.8,618294,0
+AMRX.US,D,20141124,000000,30.98,31.65,30.82,31.39,435786,0
+AMRX.US,D,20141125,000000,31.39,31.82,31.17,31.73,515752,0
+AMRX.US,D,20141126,000000,31.6,32.35,31.455,32.32,516077,0
+AMRX.US,D,20141128,000000,32.47,32.92,31.88,31.95,202625,0
+AMRX.US,D,20141201,000000,31.64,32.17,31.3,32.02,611734,0
+AMRX.US,D,20141202,000000,32.25,32.46,31.315,31.61,826564,0
+AMRX.US,D,20141203,000000,31.52,32.29,31.16,32.17,356270,0
+AMRX.US,D,20141204,000000,30.58,32.5,30.58,31.58,483455,0
+AMRX.US,D,20141205,000000,31.53,32.45,31.4,32.4,413699,0
+AMRX.US,D,20141208,000000,32.45,33.05,32.42,32.66,525453,0
+AMRX.US,D,20141209,000000,32.7,32.98,32.25,32.75,632863,0
+AMRX.US,D,20141210,000000,32.75,32.75,31.62,31.65,529930,0
+AMRX.US,D,20141211,000000,31.88,32.26,31.66,31.9,613854,0
+AMRX.US,D,20141212,000000,31.11,31.84,31.09,31.16,633934,0
+AMRX.US,D,20141215,000000,31.26,31.55,30.3,30.64,549161,0
+AMRX.US,D,20141216,000000,30.54,30.81,29.02,29.09,960319,0
+AMRX.US,D,20141217,000000,29.26,29.95,28.31,29.93,1100610,0
+AMRX.US,D,20141218,000000,30.17,30.95,29.89,30.785,602951,0
+AMRX.US,D,20141219,000000,30.67,31.82,30.47,31.32,3071522,0
+AMRX.US,D,20141222,000000,31.18,32,31.11,31.54,568975,0
+AMRX.US,D,20141223,000000,31.58,31.6,30.46,31.06,656717,0
+AMRX.US,D,20141224,000000,31.1,31.56,31,31.32,213924,0
+AMRX.US,D,20141226,000000,31.3,32.04,31.3,31.99,285159,0
+AMRX.US,D,20141229,000000,31.85,32.415,31.53,31.84,381737,0
+AMRX.US,D,20141230,000000,31.89,32.29,31.78,32.01,373556,0
+AMRX.US,D,20141231,000000,32.23,32.23,31.625,31.68,761099,0
+AMRX.US,D,20150102,000000,31.98,32.12,31.15,31.8,443353,0
+AMRX.US,D,20150105,000000,31.53,31.82,30.38,30.41,486565,0
+AMRX.US,D,20150106,000000,30.55,30.76,29.76,30.2,692330,0
+AMRX.US,D,20150107,000000,30.49,31,30.47,30.99,395267,0
+AMRX.US,D,20150108,000000,34.24,36.09,33.99,34.6,3050086,0
+AMRX.US,D,20150109,000000,34.64,36.1,34.51,35.89,1510021,0
+AMRX.US,D,20150112,000000,36.1,36.386,35.54,36,598639,0
+AMRX.US,D,20150113,000000,36.25,37.85,35.69,36.72,905453,0
+AMRX.US,D,20150114,000000,36.53,37.56,36.26,37.15,610435,0
+AMRX.US,D,20150115,000000,37.13,37.35,35.88,35.99,549809,0
+AMRX.US,D,20150116,000000,35.79,36.86,35.79,36.79,442951,0
+AMRX.US,D,20150120,000000,36.985,37.11,36.16,36.77,506120,0
+AMRX.US,D,20150121,000000,36.76,37.44,36.28,36.59,562536,0
+AMRX.US,D,20150122,000000,36.7,37,35.81,36.87,562297,0
+AMRX.US,D,20150123,000000,36.87,38.27,36.54,38.24,649189,0
+AMRX.US,D,20150126,000000,38.51,38.91,37.55,38.83,384273,0
+AMRX.US,D,20150127,000000,38.55,39.49,38.5,38.9,436734,0
+AMRX.US,D,20150128,000000,39,39.27,38.03,38.13,435279,0
+AMRX.US,D,20150129,000000,38.1,38.24,36.94,37.69,619605,0
+AMRX.US,D,20150130,000000,37.35,37.38,36.251,36.67,798705,0
+AMRX.US,D,20150202,000000,36.7,37.51,36.419,37.45,373774,0
+AMRX.US,D,20150203,000000,37.45,38.17,36.84,38.03,387219,0
+AMRX.US,D,20150204,000000,37.88,37.88,36.7,37.35,420848,0
+AMRX.US,D,20150205,000000,37.61,39.18,37.22,39.06,705052,0
+AMRX.US,D,20150206,000000,39.08,39.48,38.87,39.15,418077,0
+AMRX.US,D,20150209,000000,39.27,39.74,38.53,39.24,627442,0
+AMRX.US,D,20150210,000000,39.28,39.5,38.62,39.11,523066,0
+AMRX.US,D,20150211,000000,37.82,39.21,37.67,38.2,795764,0
+AMRX.US,D,20150212,000000,38.53,38.87,37.75,38.82,634816,0
+AMRX.US,D,20150213,000000,38.85,39.53,38.33,39.51,567351,0
+AMRX.US,D,20150217,000000,39.57,40.66,39.28,40.34,615018,0
+AMRX.US,D,20150218,000000,40.32,40.5,39.27,39.87,510162,0
+AMRX.US,D,20150219,000000,39.9,40.28,39.73,40.11,382267,0
+AMRX.US,D,20150220,000000,40.2,40.44,40,40.35,570357,0
+AMRX.US,D,20150223,000000,40.5,41.39,40.3,40.99,895694,0
+AMRX.US,D,20150224,000000,41.01,41.37,39.97,40.6,756867,0
+AMRX.US,D,20150225,000000,40.71,41.38,39.7,40.7,859191,0
+AMRX.US,D,20150226,000000,40.5,40.84,40.2,40.7,498475,0
+AMRX.US,D,20150227,000000,40.59,40.75,40.23,40.29,661420,0
+AMRX.US,D,20150302,000000,40.15,40.5,39.91,40.45,636900,0
+AMRX.US,D,20150303,000000,40.39,40.39,39.58,39.93,1133300,0
+AMRX.US,D,20150304,000000,39.93,40.88,39.92,40.4,628500,0
+AMRX.US,D,20150305,000000,40.6,41.08,39.84,40.08,411500,0
+AMRX.US,D,20150306,000000,39.66,40.17,38.86,39.08,464700,0
+AMRX.US,D,20150309,000000,39.09,39.59,38.66,39.45,382700,0
+AMRX.US,D,20150310,000000,38.6,39.37,38.21,38.46,462800,0
+AMRX.US,D,20150311,000000,40.19,42.75,39.94,42.23,1268400,0
+AMRX.US,D,20150312,000000,42.59,43.53,42.01,43.42,881100,0
+AMRX.US,D,20150313,000000,43.35,45.34,43,45.27,989300,0
+AMRX.US,D,20150316,000000,45.75,46,45,45.61,838800,0
+AMRX.US,D,20150317,000000,45.35,46.69,45.13,46.33,753200,0
+AMRX.US,D,20150318,000000,46.15,47.7,46.01,47.3,749700,0
+AMRX.US,D,20150319,000000,47.28,47.28,46.52,46.81,518900,0
+AMRX.US,D,20150320,000000,47.18,47.29,46.02,46.34,1585000,0
+AMRX.US,D,20150323,000000,46.35,46.49,45.71,45.98,689500,0
+AMRX.US,D,20150324,000000,46.25,46.36,45.81,46.14,724200,0
+AMRX.US,D,20150325,000000,46.17,46.28,44.29,44.45,645200,0
+AMRX.US,D,20150326,000000,44.3,45.58,43.4,44.87,421700,0
+AMRX.US,D,20150327,000000,44.92,45.82,44.54,45.74,328200,0
+AMRX.US,D,20150330,000000,45.84,47.28,45.84,46.91,552200,0
+AMRX.US,D,20150331,000000,46.89,47.21,46.34,46.87,1044757,0
+AMRX.US,D,20150401,000000,46.57,46.7,45.25,46.64,988500,0
+AMRX.US,D,20150402,000000,46.5,47.41,46.33,46.67,498000,0
+AMRX.US,D,20150406,000000,46.93,47.28,46.78,47.07,476600,0
+AMRX.US,D,20150407,000000,47.55,49.54,47.3,49.19,790643,0
+AMRX.US,D,20150408,000000,49.37,51.44,49.16,51.18,1102700,0
+AMRX.US,D,20150409,000000,51.18,52.1,51.05,51.11,867541,0
+AMRX.US,D,20150410,000000,51.35,51.39,50.31,50.68,553100,0
+AMRX.US,D,20150413,000000,50.56,51.23,50.08,50.09,338900,0
+AMRX.US,D,20150414,000000,50.47,51.03,50,50.99,472800,0
+AMRX.US,D,20150415,000000,51.47,51.73,50.91,51.31,490949,0
+AMRX.US,D,20150416,000000,51.05,51.432,50.94,51.26,471814,0
+AMRX.US,D,20150417,000000,49.41,50.24,49.11,49.98,1134200,0
+AMRX.US,D,20150420,000000,50.27,50.43,49.1,49.86,608934,0
+AMRX.US,D,20150421,000000,50.27,50.27,49.46,49.98,390427,0
+AMRX.US,D,20150422,000000,49.7,49.91,48.93,49.58,422322,0
+AMRX.US,D,20150423,000000,49.62,50.34,49.21,50.08,469000,0
+AMRX.US,D,20150424,000000,49.98,50.53,49.55,49.55,337136,0
+AMRX.US,D,20150427,000000,49.63,49.97,46.12,46.66,1188100,0
+AMRX.US,D,20150428,000000,46.66,47.85,46.19,46.99,692084,0
+AMRX.US,D,20150429,000000,47,47.07,45.61,46.36,491100,0
+AMRX.US,D,20150430,000000,46.07,46.45,44.77,45.26,1113400,0
+AMRX.US,D,20150501,000000,45.05,46.78,44.97,46.38,675100,0
+AMRX.US,D,20150504,000000,46.39,47.1,45.75,46.23,709200,0
+AMRX.US,D,20150505,000000,46.22,46.5,45.38,45.53,582100,0
+AMRX.US,D,20150506,000000,45.93,45.97,44.53,45.01,652411,0
+AMRX.US,D,20150507,000000,44.59,45.53,44.24,44.45,858343,0
+AMRX.US,D,20150508,000000,45.17,45.47,44.65,45.11,1008900,0
+AMRX.US,D,20150511,000000,45.21,46.42,45.12,46.1,703500,0
+AMRX.US,D,20150512,000000,43.375,45,42.252,44.85,2468866,0
+AMRX.US,D,20150513,000000,45.12,45.49,44.78,45.1,828600,0
+AMRX.US,D,20150514,000000,45.33,45.68,44.61,44.82,607800,0
+AMRX.US,D,20150515,000000,44.85,45.17,44.24,44.44,512582,0
+AMRX.US,D,20150518,000000,44.31,45.365,44.09,45.2,495176,0
+AMRX.US,D,20150519,000000,45.23,45.4,44.83,45.23,477185,0
+AMRX.US,D,20150520,000000,45.46,45.46,44.71,45.11,500300,0
+AMRX.US,D,20150521,000000,44.97,45.61,44.83,45.46,796800,0
+AMRX.US,D,20150522,000000,45.33,46.56,45.11,46.21,750200,0
+AMRX.US,D,20150526,000000,45.98,46.1,45.08,45.28,570783,0
+AMRX.US,D,20150527,000000,45.45,46.16,45.13,46.11,502600,0
+AMRX.US,D,20150528,000000,46.07,46.85,45.647,46.67,687425,0
+AMRX.US,D,20150529,000000,46.61,47.74,46.48,47.01,828800,0
+AMRX.US,D,20150601,000000,47.42,49.11,46.82,48.9,1013590,0
+AMRX.US,D,20150602,000000,48.62,50,48.19,49.62,983045,0
+AMRX.US,D,20150603,000000,49.03,50.5,49.03,49.91,1718300,0
+AMRX.US,D,20150604,000000,49.53,50.06,48.76,48.92,534200,0
+AMRX.US,D,20150605,000000,48.77,48.8,47.93,48.59,583100,0
+AMRX.US,D,20150608,000000,48.34,48.56,48.05,48.31,513100,0
+AMRX.US,D,20150609,000000,48.24,48.43,47.16,47.35,656862,0
+AMRX.US,D,20150610,000000,47.5,47.72,46.95,47.43,570756,0
+AMRX.US,D,20150611,000000,47.98,47.98,46.99,47.07,556719,0
+AMRX.US,D,20150612,000000,47.22,47.43,46.66,47.08,547500,0
+AMRX.US,D,20150615,000000,46.78,47.37,46.46,47.01,393700,0
+AMRX.US,D,20150616,000000,46.79,47.73,46.66,47.6,459600,0
+AMRX.US,D,20150617,000000,47.89,47.93,47.09,47.36,466400,0
+AMRX.US,D,20150618,000000,47.5,47.82,47.15,47.7,572900,0
+AMRX.US,D,20150619,000000,47.41,48.1,46.6,47.8,1103200,0
+AMRX.US,D,20150622,000000,48.07,48.67,47.68,48.01,456600,0
+AMRX.US,D,20150623,000000,48.18,48.41,47.585,48.23,268833,0
+AMRX.US,D,20150624,000000,48.07,48.51,47.39,47.81,438300,0
+AMRX.US,D,20150625,000000,45.63,47.05,44.77,46.86,3397700,0
+AMRX.US,D,20150626,000000,47.11,47.11,45.84,46.09,2955100,0
+AMRX.US,D,20150629,000000,45.67,46.5,45.13,45.83,973000,0
+AMRX.US,D,20150630,000000,46.42,46.44,45.47,45.92,1154218,0
+AMRX.US,D,20150701,000000,46.25,46.75,45.94,46.65,790700,0
+AMRX.US,D,20150702,000000,46.78,46.97,45.9,46.31,572200,0
+AMRX.US,D,20150706,000000,45.74,47.85,45.43,47.77,798200,0
+AMRX.US,D,20150707,000000,48,48.05,46.54,47.52,815000,0
+AMRX.US,D,20150708,000000,47.63,47.76,45.67,45.99,929200,0
+AMRX.US,D,20150709,000000,46.43,46.93,45.65,46.01,858700,0
+AMRX.US,D,20150710,000000,46.71,47.49,46.32,47.36,332000,0
+AMRX.US,D,20150713,000000,47.72,48.87,47.6,48.29,620700,0
+AMRX.US,D,20150714,000000,48.38,48.85,48.29,48.55,486612,0
+AMRX.US,D,20150715,000000,48.8,49.82,48.4,48.94,643361,0
+AMRX.US,D,20150716,000000,49.25,50.68,49.13,50.11,561000,0
+AMRX.US,D,20150717,000000,50.3,50.83,49.9,50.42,450600,0
+AMRX.US,D,20150720,000000,50.59,50.69,49.02,49.23,447600,0
+AMRX.US,D,20150721,000000,49.58,50.3,49.05,49.65,338800,0
+AMRX.US,D,20150722,000000,49.44,50.29,49.34,50.05,443500,0
+AMRX.US,D,20150723,000000,50.02,51.42,49.88,50.24,398800,0
+AMRX.US,D,20150724,000000,49.95,50.74,48.89,49.21,476400,0
+AMRX.US,D,20150727,000000,49.08,49.54,48.06,49.25,679200,0
+AMRX.US,D,20150728,000000,49.63,50.62,47.64,49.25,762900,0
+AMRX.US,D,20150729,000000,49.55,49.55,48.37,48.42,540800,0
+AMRX.US,D,20150730,000000,48.17,49.51,46.87,48.36,977400,0
+AMRX.US,D,20150731,000000,48.65,48.91,46.52,48.46,889100,0
+AMRX.US,D,20150803,000000,48.6,49.16,46.83,48.29,903820,0
+AMRX.US,D,20150804,000000,48.5,49.08,47.78,48.54,684700,0
+AMRX.US,D,20150805,000000,48.95,49.59,47.79,47.89,925300,0
+AMRX.US,D,20150806,000000,47.7,48.46,46.22,46.3,824306,0
+AMRX.US,D,20150807,000000,46.05,47.1,45.01,47.07,1272700,0
+AMRX.US,D,20150810,000000,47,48.23,44.92,45.64,1734700,0
+AMRX.US,D,20150811,000000,45.46,46.42,43.93,44.61,1317899,0
+AMRX.US,D,20150812,000000,44.01,45.1,43.29,44.88,888700,0
+AMRX.US,D,20150813,000000,45,45.41,44.3,44.5,559600,0
+AMRX.US,D,20150814,000000,44.28,45.79,43.61,45.17,810800,0
+AMRX.US,D,20150817,000000,45.22,46.86,44.76,46.83,715300,0
+AMRX.US,D,20150818,000000,46.63,47.48,46.51,46.88,694800,0
+AMRX.US,D,20150819,000000,46.76,47.11,45.99,46.62,570800,0
+AMRX.US,D,20150820,000000,46.02,46.07,43.73,43.89,827700,0
+AMRX.US,D,20150821,000000,42.95,44.03,42.51,43.42,1050400,0
+AMRX.US,D,20150824,000000,40.86,43.23,39.082,41.66,1389383,0
+AMRX.US,D,20150825,000000,42.98,43,40.83,41.03,788700,0
+AMRX.US,D,20150826,000000,42.06,43.49,41.1,43.43,847200,0
+AMRX.US,D,20150827,000000,43.85,44.71,43.25,43.97,716300,0
+AMRX.US,D,20150828,000000,43.64,44.05,42.26,42.4,699200,0
+AMRX.US,D,20150831,000000,42.55,43.36,40.34,40.96,1243600,0
+AMRX.US,D,20150901,000000,40.16,41.5,40.01,40.63,925300,0
+AMRX.US,D,20150902,000000,41.24,41.24,39.91,41.15,544000,0
+AMRX.US,D,20150903,000000,41.49,41.65,40.69,40.89,498200,0
+AMRX.US,D,20150904,000000,40.53,40.84,39.74,40.31,309200,0
+AMRX.US,D,20150908,000000,43,45.49,41.53,45.16,2236100,0
+AMRX.US,D,20150909,000000,45.15,46.1,44.04,44.11,851100,0
+AMRX.US,D,20150910,000000,44.1,44.32,43.35,43.64,864040,0
+AMRX.US,D,20150911,000000,43.28,43.7,43.15,43.35,513300,0
+AMRX.US,D,20150914,000000,43.78,43.99,43.49,43.79,530900,0
+AMRX.US,D,20150915,000000,44.04,44.04,43.54,43.9,612600,0
+AMRX.US,D,20150916,000000,43.78,44.11,42.82,43.75,409800,0
+AMRX.US,D,20150917,000000,43.59,44.55,43.56,43.88,561453,0
+AMRX.US,D,20150918,000000,43.02,44.23,43.02,43.6,1081900,0
+AMRX.US,D,20150921,000000,43.71,43.86,41.25,42.35,804600,0
+AMRX.US,D,20150922,000000,41.93,42.71,41.8,42.42,756300,0
+AMRX.US,D,20150923,000000,42.36,42.83,41.74,42.53,707712,0
+AMRX.US,D,20150924,000000,42.96,44.49,41.81,42.69,919207,0
+AMRX.US,D,20150925,000000,43.43,43.99,40.34,40.48,1194100,0
+AMRX.US,D,20150928,000000,40.13,42.88,33.88,36.29,2394254,0
+AMRX.US,D,20150929,000000,35.52,36.16,31.85,33.27,3376100,0
+AMRX.US,D,20150930,000000,33.54,35.27,33,35.21,1231500,0
+AMRX.US,D,20151001,000000,35.39,36.43,31.83,36.29,1228200,0
+AMRX.US,D,20151002,000000,35,38.24,35,38.2,1103500,0
+AMRX.US,D,20151005,000000,39.19,40.32,38.45,38.59,1409210,0
+AMRX.US,D,20151006,000000,39.12,39.12,36.18,37.81,942100,0
+AMRX.US,D,20151007,000000,37.96,38.78,37.27,38.42,830900,0
+AMRX.US,D,20151008,000000,38.12,38.45,36.44,38.28,905800,0
+AMRX.US,D,20151009,000000,38.4,39.47,37.97,38.66,632700,0
+AMRX.US,D,20151012,000000,38.83,38.83,37.63,38.62,553665,0
+AMRX.US,D,20151013,000000,38.23,38.88,36.77,36.84,678600,0
+AMRX.US,D,20151014,000000,37.02,37.83,36.09,36.55,548000,0
+AMRX.US,D,20151015,000000,36.5,37.62,36.25,37.3,600300,0
+AMRX.US,D,20151016,000000,37.5,38.26,37.03,37.96,464100,0
+AMRX.US,D,20151019,000000,37.88,38.93,37.255,37.84,441277,0
+AMRX.US,D,20151020,000000,37.74,38.07,35.6,35.6,930300,0
+AMRX.US,D,20151021,000000,35.92,35.92,33.11,35.01,1413700,0
+AMRX.US,D,20151022,000000,35.13,35.51,33.01,34.53,1508400,0
+AMRX.US,D,20151023,000000,34.95,36.43,34.8,35.63,882400,0
+AMRX.US,D,20151026,000000,35.36,36.14,34.43,35.97,735100,0
+AMRX.US,D,20151027,000000,36.12,36.58,34.46,35.3,726400,0
+AMRX.US,D,20151028,000000,35.47,37.04,34.91,36.94,528800,0
+AMRX.US,D,20151029,000000,37.07,38.16,35.61,35.75,803900,0
+AMRX.US,D,20151030,000000,35.72,36.25,34.49,34.63,791000,0
+AMRX.US,D,20151102,000000,34.96,35.59,34.18,35.1,1590824,0
+AMRX.US,D,20151103,000000,34.92,36.31,34.44,35.78,713700,0
+AMRX.US,D,20151104,000000,35.71,36.19,34.86,35.48,647636,0
+AMRX.US,D,20151105,000000,35.64,36.15,34.74,34.79,1158600,0
+AMRX.US,D,20151106,000000,34.68,35.92,33.8,35.84,593400,0
+AMRX.US,D,20151109,000000,37.5,40.24,37.45,37.76,1843491,0
+AMRX.US,D,20151110,000000,37.38,38.9,36.6,38,1059500,0
+AMRX.US,D,20151111,000000,38.19,38.65,37.46,37.48,823200,0
+AMRX.US,D,20151112,000000,37.2,39.71,36.98,38.12,1368600,0
+AMRX.US,D,20151113,000000,38.23,42.38,37.04,41.7,2165600,0
+AMRX.US,D,20151116,000000,41.45,42.67,40.34,40.61,1283500,0
+AMRX.US,D,20151117,000000,40.84,41.93,40.25,41.83,1000800,0
+AMRX.US,D,20151118,000000,41.73,43.28,40.94,43.25,846900,0
+AMRX.US,D,20151119,000000,43.34,43.74,41.55,42.9,620800,0
+AMRX.US,D,20151120,000000,42.9,44.18,42.9,43.96,663600,0
+AMRX.US,D,20151123,000000,43.82,44.57,43.38,43.6,713100,0
+AMRX.US,D,20151124,000000,43.88,44.29,43.42,44.08,499700,0
+AMRX.US,D,20151125,000000,44.3,44.74,44.12,44.72,418500,0
+AMRX.US,D,20151127,000000,44.62,44.92,44.17,44.57,140400,0
+AMRX.US,D,20151130,000000,44.54,44.83,43.67,44.06,633100,0
+AMRX.US,D,20151201,000000,44.25,45,43.56,44.76,868763,0
+AMRX.US,D,20151202,000000,44.84,45,44.16,44.38,423381,0
+AMRX.US,D,20151203,000000,44.71,44.71,43.15,43.81,805936,0
+AMRX.US,D,20151204,000000,43.78,44.71,43.22,44.22,635500,0
+AMRX.US,D,20151207,000000,44.24,44.84,42.29,42.53,1022000,0
+AMRX.US,D,20151208,000000,42.02,43.008,42.02,42.56,819851,0
+AMRX.US,D,20151209,000000,42.33,42.49,41.4,41.66,822700,0
+AMRX.US,D,20151210,000000,41.85,42.69,41.03,41.76,663600,0
+AMRX.US,D,20151211,000000,40.98,41.96,40.98,41.52,687500,0
+AMRX.US,D,20151214,000000,41.39,41.77,40.5,41.1,510098,0
+AMRX.US,D,20151215,000000,41.36,42.11,40.85,41.82,644500,0
+AMRX.US,D,20151216,000000,42.34,43.01,41.17,41.99,637100,0
+AMRX.US,D,20151217,000000,42.23,42.83,41.7,42.03,684100,0
+AMRX.US,D,20151218,000000,41.78,42.65,40.72,41.7,1207700,0
+AMRX.US,D,20151221,000000,42.1,43.15,40.14,42.59,502100,0
+AMRX.US,D,20151222,000000,42.83,43.09,41.84,42.62,317961,0
+AMRX.US,D,20151223,000000,42.74,44.86,42.68,43.33,369800,0
+AMRX.US,D,20151224,000000,43.56,43.99,43.12,43.43,132355,0
+AMRX.US,D,20151228,000000,43.33,44.42,43,44.12,512268,0
+AMRX.US,D,20151229,000000,44.42,44.74,43.52,43.96,445112,0
+AMRX.US,D,20151230,000000,43.88,44.26,43.13,43.6,469162,0
+AMRX.US,D,20151231,000000,43.49,43.93,42.66,42.76,341991,0
+AMRX.US,D,20160104,000000,41.93,43.04,41.53,42.27,531992,0
+AMRX.US,D,20160105,000000,42.53,43.13,42.29,42.65,578259,0
+AMRX.US,D,20160106,000000,41.87,42.8,41.67,42,328828,0
+AMRX.US,D,20160107,000000,41.29,41.87,40.48,40.49,283778,0
+AMRX.US,D,20160108,000000,40.32,43.155,38.16,38.29,648185,0
+AMRX.US,D,20160111,000000,38.4,39.17,35.31,36.1,841032,0
+AMRX.US,D,20160112,000000,36.79,37.49,36.1,36.96,847164,0
+AMRX.US,D,20160113,000000,37.01,38.58,35.89,36.05,1299257,0
+AMRX.US,D,20160114,000000,36.44,38.87,35.23,38.31,527446,0
+AMRX.US,D,20160115,000000,37.02,39.31,36.5,39.02,1001130,0
+AMRX.US,D,20160119,000000,39.65,40,38.48,38.83,802700,0
+AMRX.US,D,20160120,000000,38.34,39.49,36.77,38.72,509244,0
+AMRX.US,D,20160121,000000,38.76,39.62,38.2,38.59,296455,0
+AMRX.US,D,20160122,000000,39.25,40.23,38.29,40.06,430417,0
+AMRX.US,D,20160125,000000,39.81,40.57,39.54,39.73,380736,0
+AMRX.US,D,20160126,000000,39.83,40.74,38.91,39.93,372203,0
+AMRX.US,D,20160127,000000,39.84,40.4,38.11,38.42,341896,0
+AMRX.US,D,20160128,000000,38.71,39.4,36.495,36.79,360999,0
+AMRX.US,D,20160129,000000,36.89,37.6,36.09,37.47,551441,0
+AMRX.US,D,20160201,000000,37.15,38.3,36.38,37.56,486568,0
+AMRX.US,D,20160202,000000,37.19,38.4299,36.56,36.73,411420,0
+AMRX.US,D,20160203,000000,36.93,37.75,35.21,36,412135,0
+AMRX.US,D,20160204,000000,35.98,36.35,34.67,34.9,541725,0
+AMRX.US,D,20160205,000000,34.79,35.13,33.52,33.76,790357,0
+AMRX.US,D,20160208,000000,33.33,33.81,32.1,32.71,570932,0
+AMRX.US,D,20160209,000000,32.25,33.63,31.87,32.44,444024,0
+AMRX.US,D,20160210,000000,32.63,33.812,32,32.18,666498,0
+AMRX.US,D,20160211,000000,31.41,31.6,30.34,30.73,556441,0
+AMRX.US,D,20160212,000000,30.98,31.13,30.175,30.89,522426,0
+AMRX.US,D,20160216,000000,31.26,32.205,31,32.16,408767,0
+AMRX.US,D,20160217,000000,33.08,37.06,33.08,35.71,1487437,0
+AMRX.US,D,20160218,000000,35.9,36.43,34.7,34.99,840204,0
+AMRX.US,D,20160219,000000,34.6,34.725,32.81,33.97,1018094,0
+AMRX.US,D,20160222,000000,32.99,33.8,29.66,33.14,4104369,0
+AMRX.US,D,20160223,000000,33.02,33.74,32.71,32.83,820658,0
+AMRX.US,D,20160224,000000,32.27,33.425,31.42,32.01,1035817,0
+AMRX.US,D,20160225,000000,32.23,33.455,31.74,32.67,492304,0
+AMRX.US,D,20160226,000000,32.9,33.45,32.32,33.27,507918,0
+AMRX.US,D,20160229,000000,33.5,33.99,32.64,32.69,961361,0
+AMRX.US,D,20160301,000000,32.98,34.4,32.49,34.36,941608,0
+AMRX.US,D,20160302,000000,34.17,34.68,33.59,34.46,537793,0
+AMRX.US,D,20160303,000000,34.34,34.9,34.02,34.86,353219,0
+AMRX.US,D,20160304,000000,34.75,35.01,34.04,34.3,472780,0
+AMRX.US,D,20160307,000000,34.23,35.23,33.73,34.71,497770,0
+AMRX.US,D,20160308,000000,34.39,34.95,32.44,32.53,646340,0
+AMRX.US,D,20160309,000000,32.25,34.17,30.72,33.59,1000384,0
+AMRX.US,D,20160310,000000,33.62,34.75,33.24,34.53,754050,0
+AMRX.US,D,20160311,000000,34.79,36.75,34.61,36.32,796103,0
+AMRX.US,D,20160314,000000,36.29,36.29,35.01,35.18,456302,0
+AMRX.US,D,20160315,000000,34.92,35.2,32.89,32.99,740742,0
+AMRX.US,D,20160316,000000,32.76,34.47,32.57,32.99,487975,0
+AMRX.US,D,20160317,000000,32.79,33.34,31.46,31.96,714459,0
+AMRX.US,D,20160318,000000,32.16,32.415,30.78,31.43,1980156,0
+AMRX.US,D,20160321,000000,31.33,32.96,30.95,32.24,543590,0
+AMRX.US,D,20160322,000000,32,33.55,32,33.44,397463,0
+AMRX.US,D,20160323,000000,33.44,34.26,31.98,32,385890,0
+AMRX.US,D,20160324,000000,31.7,32.78,30.75,32.22,341174,0
+AMRX.US,D,20160328,000000,32.55,32.7,31.17,31.37,268232,0
+AMRX.US,D,20160329,000000,31.22,32.68,30.61,32.65,452961,0
+AMRX.US,D,20160330,000000,32.66,33.13,32.18,32.32,252632,0
+AMRX.US,D,20160331,000000,32.23,32.7,31.28,32.02,402763,0
+AMRX.US,D,20160401,000000,31.87,33.5,31.69,33.26,715661,0
+AMRX.US,D,20160404,000000,33.32,33.995,32.4,32.52,704093,0
+AMRX.US,D,20160405,000000,32.16,32.63,31.57,32.35,471326,0
+AMRX.US,D,20160406,000000,32.48,34.8526,32.34,34.7,632308,0
+AMRX.US,D,20160407,000000,34.59,35.6,33.97,34.89,585943,0
+AMRX.US,D,20160408,000000,35.24,35.33,34.51,34.81,408953,0
+AMRX.US,D,20160411,000000,34.84,35.22,33.89,34.28,416498,0
+AMRX.US,D,20160412,000000,34.2,34.77,33.55,34.31,402726,0
+AMRX.US,D,20160413,000000,34.46,35.7,34.46,35.35,605794,0
+AMRX.US,D,20160414,000000,35.27,35.49,34.63,35.39,463586,0
+AMRX.US,D,20160415,000000,35.32,35.6158,34.6168,35.21,353352,0
+AMRX.US,D,20160418,000000,35,35.9,34.2701,35.44,484769,0
+AMRX.US,D,20160419,000000,35.45,35.83,34.83,35.38,311254,0
+AMRX.US,D,20160420,000000,35.57,35.8,35.06,35.2,290587,0
+AMRX.US,D,20160421,000000,35.11,37,35.025,36.4,902611,0
+AMRX.US,D,20160422,000000,36.4,37.2,35.95,36.25,721552,0
+AMRX.US,D,20160425,000000,35.9,36.325,35.14,35.24,599416,0
+AMRX.US,D,20160426,000000,35.42,35.68,34.09,34.99,394102,0
+AMRX.US,D,20160427,000000,34.91,35.52,34.085,34.85,251091,0
+AMRX.US,D,20160428,000000,34.76,35.09,34.02,34.17,298829,0
+AMRX.US,D,20160429,000000,34.16,34.38,32.59,33.35,394864,0
+AMRX.US,D,20160502,000000,33.53,33.76,32.8,33.13,516117,0
+AMRX.US,D,20160503,000000,32.77,34.53,32.55,33.6,404401,0
+AMRX.US,D,20160504,000000,33.5,33.5,31.81,32.27,456817,0
+AMRX.US,D,20160505,000000,32.4,32.64,31.68,32.27,325083,0
+AMRX.US,D,20160506,000000,31.74,31.875,28.92,29.8,1626827,0
+AMRX.US,D,20160509,000000,30.05,31.17,29.9,30.39,824660,0
+AMRX.US,D,20160510,000000,31.39,31.39,27.62,29.49,1639141,0
+AMRX.US,D,20160511,000000,29.32,30.14,28.79,28.83,672225,0
+AMRX.US,D,20160512,000000,29.07,29.875,27.98,28.58,1050952,0
+AMRX.US,D,20160513,000000,28.62,29.8,28.47,29.18,660983,0
+AMRX.US,D,20160516,000000,29.34,30.4,28.98,30.12,565626,0
+AMRX.US,D,20160517,000000,29.95,30.91,29.74,30.33,446561,0
+AMRX.US,D,20160518,000000,30.19,31.2,30.18,31.18,453823,0
+AMRX.US,D,20160519,000000,31.12,31.64,30.25,30.89,464163,0
+AMRX.US,D,20160520,000000,31.11,32.02,30.89,32,308142,0
+AMRX.US,D,20160523,000000,32.08,32.43,31.53,32.12,529794,0
+AMRX.US,D,20160524,000000,32.19,32.73,32.08,32.62,413121,0
+AMRX.US,D,20160525,000000,32.66,33.53,32.66,33.04,279506,0
+AMRX.US,D,20160526,000000,33.16,33.22,32.74,32.98,192139,0
+AMRX.US,D,20160527,000000,33.14,33.89,33.06,33.53,161803,0
+AMRX.US,D,20160531,000000,33.76,34.37,33.68,34.15,345532,0
+AMRX.US,D,20160601,000000,34.18,34.95,34.06,34.73,324454,0
+AMRX.US,D,20160602,000000,34.68,35.24,34.595,35.01,369964,0
+AMRX.US,D,20160603,000000,34.92,35.17,33.54,34.37,300514,0
+AMRX.US,D,20160606,000000,33.36,34.19,33.02,34.145,502723,0
+AMRX.US,D,20160607,000000,33.68,33.97,33.03,33.88,363454,0
+AMRX.US,D,20160608,000000,33.87,34.05,33.28,33.66,416889,0
+AMRX.US,D,20160609,000000,33.44,33.84,33.01,33.56,345768,0
+AMRX.US,D,20160610,000000,33.15,33.5,32.025,32.45,421885,0
+AMRX.US,D,20160613,000000,32.29,33.185,32.2,32.43,540324,0
+AMRX.US,D,20160614,000000,32.28,32.95,31.99,32.83,230735,0
+AMRX.US,D,20160615,000000,32.99,33.07,32.32,32.44,375055,0
+AMRX.US,D,20160616,000000,32.21,32.39,31.76,32.17,362963,0
+AMRX.US,D,20160617,000000,32.28,32.56,31.31,31.33,380159,0
+AMRX.US,D,20160620,000000,31.8,32.52,31.48,31.97,581885,0
+AMRX.US,D,20160621,000000,29.05,29.9978,27.72,28.31,2829615,0
+AMRX.US,D,20160622,000000,28.44,29.92,28.25,29.515,1842593,0
+AMRX.US,D,20160623,000000,29.78,30.37,29.64,30.33,613967,0
+AMRX.US,D,20160624,000000,28.85,29.87,28.85,29.27,556363,0
+AMRX.US,D,20160627,000000,29.05,29.14,27.63,28.01,534128,0
+AMRX.US,D,20160628,000000,28.43,29.31,28.3901,28.84,506807,0
+AMRX.US,D,20160629,000000,29.18,29.64,28.64,29.13,453304,0
+AMRX.US,D,20160630,000000,28.76,29.37,28.45,28.82,533221,0
+AMRX.US,D,20160701,000000,28.81,29.64,28.6,29.3,458280,0
+AMRX.US,D,20160705,000000,29.2,29.96,28.28,28.64,674292,0
+AMRX.US,D,20160706,000000,28.63,29.19,28.43,28.94,476874,0
+AMRX.US,D,20160707,000000,29.2,29.605,28.805,29.12,699924,0
+AMRX.US,D,20160708,000000,29.3,29.66,29,29.35,651232,0
+AMRX.US,D,20160711,000000,29.54,31.14,29.51,30.6,633318,0
+AMRX.US,D,20160712,000000,31.08,32.2,30.81,31.33,426581,0
+AMRX.US,D,20160713,000000,31.56,31.97,30.61,30.81,307260,0
+AMRX.US,D,20160714,000000,31.02,31.48,30.405,30.9,238876,0
+AMRX.US,D,20160715,000000,31.14,31.47,30.77,31.07,405860,0
+AMRX.US,D,20160718,000000,31.05,31.47,30.76,30.92,315479,0
+AMRX.US,D,20160719,000000,30.94,31.23,30.15,30.19,269253,0
+AMRX.US,D,20160720,000000,30.42,31.11,29.97,31,547449,0
+AMRX.US,D,20160721,000000,31.07,31.26,30.4,30.53,579214,0
+AMRX.US,D,20160722,000000,30.41,30.7,30.16,30.44,556322,0
+AMRX.US,D,20160725,000000,30.39,30.87,30.17,30.65,522960,0
+AMRX.US,D,20160726,000000,30.53,31.07,30.39,30.79,254682,0
+AMRX.US,D,20160727,000000,30.64,31.48,30.59,31.44,395269,0
+AMRX.US,D,20160728,000000,31.44,31.72,30.81,31.47,285410,0
+AMRX.US,D,20160729,000000,31.39,31.51,30.63,31.41,347106,0
+AMRX.US,D,20160801,000000,31.52,31.61,31.01,31.15,409832,0
+AMRX.US,D,20160802,000000,30.86,31.26,30.48,30.97,327340,0
+AMRX.US,D,20160803,000000,31,31.68,30.85,31.62,354983,0
+AMRX.US,D,20160804,000000,31.57,31.85,31.21,31.23,441258,0
+AMRX.US,D,20160805,000000,31.29,31.29,30.58,30.78,609073,0
+AMRX.US,D,20160808,000000,30.85,31.14,30.44,30.59,762421,0
+AMRX.US,D,20160809,000000,22.19,25.05,22.08,23.43,6667001,0
+AMRX.US,D,20160810,000000,23.41,23.43,21.96,21.98,2904317,0
+AMRX.US,D,20160811,000000,21.99,22.39,21.53,22.06,1247077,0
+AMRX.US,D,20160812,000000,21.91,22.56,20.97,21.72,1724845,0
+AMRX.US,D,20160815,000000,22.6,23.31,22.2407,22.97,1315034,0
+AMRX.US,D,20160816,000000,22.93,23.23,22.75,22.87,863862,0
+AMRX.US,D,20160817,000000,22.97,23.27,22.7,23.19,1062258,0
+AMRX.US,D,20160818,000000,23.27,23.59,23.12,23.55,699657,0
+AMRX.US,D,20160819,000000,23.53,23.53,23,23.35,444797,0
+AMRX.US,D,20160822,000000,23.34,24.29,23.27,24.01,1430296,0
+AMRX.US,D,20160823,000000,24.03,24.27,23.85,23.87,1010145,0
+AMRX.US,D,20160824,000000,23.99,25.25,23.65,23.79,1887822,0
+AMRX.US,D,20160825,000000,23.8,24.16,23.5,23.83,1100814,0
+AMRX.US,D,20160826,000000,24.01,24.52,23.62,23.94,692806,0
+AMRX.US,D,20160829,000000,23.92,24.21,23.46,23.94,875397,0
+AMRX.US,D,20160830,000000,23.87,24.435,23.713,24.42,1407870,0
+AMRX.US,D,20160831,000000,24.32,24.64,23.51,24.19,717677,0
+AMRX.US,D,20160901,000000,24.23,24.4,23.71,23.94,724391,0
+AMRX.US,D,20160902,000000,23.99,24.07,23.38,24.03,689669,0
+AMRX.US,D,20160906,000000,24.11,24.425,23.9301,24.24,466132,0
+AMRX.US,D,20160907,000000,24.22,24.56,24.22,24.47,616882,0
+AMRX.US,D,20160908,000000,24.43,24.64,24.14,24.24,792248,0
+AMRX.US,D,20160909,000000,23.99,24.7,23.87,24.28,1271035,0
+AMRX.US,D,20160912,000000,24.22,25.41,23.97,25.34,810303,0
+AMRX.US,D,20160913,000000,24.98,25.25,24.38,25.01,672264,0
+AMRX.US,D,20160914,000000,25.1,25.84,25,25.39,962754,0
+AMRX.US,D,20160915,000000,25.33,25.9,25.04,25.88,563475,0
+AMRX.US,D,20160916,000000,25.86,26.21,25.62,26.15,1365011,0
+AMRX.US,D,20160919,000000,26.15,26.39,25.87,26.18,447315,0
+AMRX.US,D,20160920,000000,26.23,26.4701,25.93,26.14,618254,0
+AMRX.US,D,20160921,000000,26.27,26.71,25.99,26.46,733571,0
+AMRX.US,D,20160922,000000,26.37,26.58,25.98,26.44,750680,0
+AMRX.US,D,20160923,000000,26.56,26.84,26.43,26.49,737931,0
+AMRX.US,D,20160926,000000,26.26,26.26,25.36,25.4,1042101,0
+AMRX.US,D,20160927,000000,26.35,27.29,25.5053,25.665,1777357,0
+AMRX.US,D,20160928,000000,25.67,25.725,24.6001,24.73,760559,0
+AMRX.US,D,20160929,000000,24.79,24.935,23.2,23.59,1061904,0
+AMRX.US,D,20160930,000000,23.59,24.22,23.3,23.7,850953,0
+AMRX.US,D,20161003,000000,23.61,23.82,23.4,23.81,495292,0
+AMRX.US,D,20161004,000000,23.66,24.2,23.51,24,334485,0
+AMRX.US,D,20161005,000000,24.13,24.47,23.92,24.23,479585,0
+AMRX.US,D,20161006,000000,24.13,24.13,23.69,23.83,397810,0
+AMRX.US,D,20161007,000000,23.8,23.92,23.25,23.56,549261,0
+AMRX.US,D,20161010,000000,23.66,24.18,23.66,24.01,481294,0
+AMRX.US,D,20161011,000000,23.84,24.04,22.97,23.09,469339,0
+AMRX.US,D,20161012,000000,23.02,23.29,22.27,22.38,384584,0
+AMRX.US,D,20161013,000000,22.08,22.82,22.08,22.48,355262,0
+AMRX.US,D,20161014,000000,22.98,22.98,21.66,21.7,438653,0
+AMRX.US,D,20161017,000000,21.7,22,21.4,21.75,697240,0
+AMRX.US,D,20161018,000000,21.9,22.15,21.7,22.1,368464,0
+AMRX.US,D,20161019,000000,22.2,22.5,21.85,21.9,332351,0
+AMRX.US,D,20161020,000000,21.95,22.05,21.55,21.9,577654,0
+AMRX.US,D,20161021,000000,21.75,22.05,21.5,21.85,331247,0
+AMRX.US,D,20161024,000000,21.95,22.05,21.65,21.7,423259,0
+AMRX.US,D,20161025,000000,21.6,21.9,21.5,21.8,413610,0
+AMRX.US,D,20161026,000000,21.65,21.75,21.1,21.35,523763,0
+AMRX.US,D,20161027,000000,21.3,21.85,21.175,21.45,684961,0
+AMRX.US,D,20161028,000000,21.3,21.3,20.125,20.7,964219,0
+AMRX.US,D,20161031,000000,20.8,20.8,20,20.1,900934,0
+AMRX.US,D,20161101,000000,20,21.05,19.755,20.95,893480,0
+AMRX.US,D,20161102,000000,20.95,21.1,20.45,20.5,540241,0
+AMRX.US,D,20161103,000000,20.65,20.65,16.4,16.5,2287335,0
+AMRX.US,D,20161104,000000,16.55,17.8,16.55,17.75,1848247,0
+AMRX.US,D,20161107,000000,17.25,18.5,17.25,17.85,1546616,0
+AMRX.US,D,20161108,000000,17.15,17.775,16.55,17.6,1769682,0
+AMRX.US,D,20161109,000000,14.6,15.826,13.35,14,6419316,0
+AMRX.US,D,20161110,000000,14.1,14.55,13.45,14.35,3889539,0
+AMRX.US,D,20161111,000000,14.2,15.15,14,15,2065912,0
+AMRX.US,D,20161114,000000,14.95,15.4,14.2,14.5,1635514,0
+AMRX.US,D,20161115,000000,14.5,14.7,14.1,14.3,1777987,0
+AMRX.US,D,20161116,000000,14.3,14.5,14.05,14.15,1059805,0
+AMRX.US,D,20161117,000000,14.15,15,14.1,14.75,1818277,0
+AMRX.US,D,20161118,000000,14.85,14.9,14.4,14.5,951813,0
+AMRX.US,D,20161121,000000,14.5,14.6,14.2,14.25,913988,0
+AMRX.US,D,20161122,000000,14,14.45,13.5,13.75,1343757,0
+AMRX.US,D,20161123,000000,13.6,14.525,12.45,14.45,977701,0
+AMRX.US,D,20161125,000000,14.55,15.2,14.5,15.1,772459,0
+AMRX.US,D,20161128,000000,15.1,15.6,15,15.1,1600571,0
+AMRX.US,D,20161129,000000,15.2,15.55,14.6,14.75,3396134,0
+AMRX.US,D,20161130,000000,14.75,14.9,14.25,14.45,754186,0
+AMRX.US,D,20161201,000000,14.65,14.7,13.7,13.75,1234751,0
+AMRX.US,D,20161202,000000,13.75,14.25,13.4,13.65,967442,0
+AMRX.US,D,20161205,000000,13.8,13.9,13.268,13.4,1477043,0
+AMRX.US,D,20161206,000000,13.5,13.5,12.75,12.95,2370287,0
+AMRX.US,D,20161207,000000,12.85,13.25,12.275,12.95,1766967,0
+AMRX.US,D,20161208,000000,12.9,13.25,12.35,13.25,1379911,0
+AMRX.US,D,20161209,000000,13.25,13.8,13.15,13.4,1450575,0
+AMRX.US,D,20161212,000000,13.6,14.15,12.95,12.95,1831364,0
+AMRX.US,D,20161213,000000,12.95,14,12.9,13.2,2165701,0
+AMRX.US,D,20161214,000000,13.25,13.65,12.5,12.75,1440756,0
+AMRX.US,D,20161215,000000,12.7,13.55,12.65,13.3,1587848,0
+AMRX.US,D,20161216,000000,13.4,13.575,12.95,13.45,1994990,0
+AMRX.US,D,20161219,000000,13.35,13.6,13,13.05,970698,0
+AMRX.US,D,20161220,000000,13.15,13.65,13.05,13.525,1341886,0
+AMRX.US,D,20161221,000000,13.45,14,13.45,13.75,954842,0
+AMRX.US,D,20161222,000000,13.8,14.1,13.45,13.55,821292,0
+AMRX.US,D,20161223,000000,13.5,13.8,13.25,13.8,856281,0
+AMRX.US,D,20161227,000000,13.75,13.95,13.05,13.25,836668,0
+AMRX.US,D,20161228,000000,13.15,13.35,12.75,12.75,823646,0
+AMRX.US,D,20161229,000000,12.85,13.05,12.6,12.85,834242,0
+AMRX.US,D,20161230,000000,12.8,13.35,12.8,13.25,786247,0
+AMRX.US,D,20170103,000000,13.5,13.6,12.975,13.55,1158695,0
+AMRX.US,D,20170104,000000,13.6,14.45,13.35,14.2,879263,0
+AMRX.US,D,20170105,000000,14.25,14.3,13.85,14.2,728028,0
+AMRX.US,D,20170106,000000,14.2,14.2,13.7,13.8,1113294,0
+AMRX.US,D,20170109,000000,13.8,13.8,13.25,13.4,897175,0
+AMRX.US,D,20170110,000000,13.5,13.6,12.5,12.7,1720280,0
+AMRX.US,D,20170111,000000,12.7,12.8,11.875,12.4,2400105,0
+AMRX.US,D,20170112,000000,12.35,12.8,12.1,12.75,2561314,0
+AMRX.US,D,20170113,000000,13.15,13.95,12.85,12.85,2441654,0
+AMRX.US,D,20170117,000000,13.1,13.15,12.3,12.35,1708590,0
+AMRX.US,D,20170118,000000,12.4,12.6,12.05,12.4,1558546,0
+AMRX.US,D,20170119,000000,12.4,12.4,12.05,12.05,936002,0
+AMRX.US,D,20170120,000000,12.1,12.25,11.95,12.05,1015387,0
+AMRX.US,D,20170123,000000,12.1,12.25,11.75,12.05,1143773,0
+AMRX.US,D,20170124,000000,12.15,12.25,11.8,12.05,1034125,0
+AMRX.US,D,20170125,000000,12.1,12.55,12.1,12.45,1450294,0
+AMRX.US,D,20170126,000000,12.5,12.5,12.1,12.2,655590,0
+AMRX.US,D,20170127,000000,12.15,12.25,12,12.15,775951,0
+AMRX.US,D,20170130,000000,12.15,12.45,11.65,12.35,1265187,0
+AMRX.US,D,20170131,000000,12.3,13.3,12,13.15,1429210,0
+AMRX.US,D,20170201,000000,13.25,13.9,13.05,13.75,1544800,0
+AMRX.US,D,20170202,000000,13.75,14.05,12.9,13.55,1502765,0
+AMRX.US,D,20170203,000000,13.5,13.8,13.15,13.7,808063,0
+AMRX.US,D,20170206,000000,13.65,13.85,13.55,13.8,771872,0
+AMRX.US,D,20170207,000000,13.85,13.85,13.025,13.25,1171653,0
+AMRX.US,D,20170208,000000,13.15,13.4,12.9,13.35,979135,0
+AMRX.US,D,20170209,000000,13.4,13.8,13.175,13.7,848885,0
+AMRX.US,D,20170210,000000,13.65,13.85,13.6,13.65,507643,0
+AMRX.US,D,20170213,000000,13.8,14.125,13.7,13.8,854499,0
+AMRX.US,D,20170214,000000,13.75,14.3,13.75,14.1,961632,0
+AMRX.US,D,20170215,000000,14.05,14.9,14,14.8,1670420,0
+AMRX.US,D,20170216,000000,14.8,14.95,14.4,14.6,771324,0
+AMRX.US,D,20170217,000000,14.55,14.7,14.35,14.6,360119,0
+AMRX.US,D,20170221,000000,14.7,15.05,14.4,14.7,778253,0
+AMRX.US,D,20170222,000000,14.65,14.7,14.2,14.2,595243,0
+AMRX.US,D,20170223,000000,14.2,14.65,14.115,14.4,851901,0
+AMRX.US,D,20170224,000000,14.35,14.35,13.85,14.05,656158,0
+AMRX.US,D,20170227,000000,14.05,14.725,13.85,14.65,710401,0
+AMRX.US,D,20170228,000000,14.65,14.65,13.65,14.25,2323688,0
+AMRX.US,D,20170301,000000,11,11.7,9.2,9.3,8549118,0
+AMRX.US,D,20170302,000000,9.25,9.65,9.1,9.35,3870234,0
+AMRX.US,D,20170303,000000,9.45,9.6,7.9,8,4446748,0
+AMRX.US,D,20170306,000000,8.05,8.45,8,8.4,4773233,0
+AMRX.US,D,20170307,000000,8.35,9.5,7.75,9.1,7640292,0
+AMRX.US,D,20170308,000000,9.25,9.65,9.1,9.4,3704469,0
+AMRX.US,D,20170309,000000,9.55,9.75,9.05,9.05,2637584,0
+AMRX.US,D,20170310,000000,9.1,9.45,8.75,8.85,1739129,0
+AMRX.US,D,20170313,000000,8.9255,9.275,8.85,9.05,1551900,0
+AMRX.US,D,20170314,000000,9.25,9.25,8.8,8.9,2126348,0
+AMRX.US,D,20170315,000000,8.85,9.45,8.8,9.25,2045735,0
+AMRX.US,D,20170316,000000,9.45,9.95,9.4,9.55,2257031,0
+AMRX.US,D,20170317,000000,9.5,9.8,9.295,9.4,2352007,0
+AMRX.US,D,20170320,000000,9.35,9.4,9.1,9.15,985590,0
+AMRX.US,D,20170321,000000,9.15,9.4,8.9,9,1361341,0
+AMRX.US,D,20170322,000000,9.05,9.1,8.8,8.95,1016050,0
+AMRX.US,D,20170323,000000,8.95,9.55,8.8,9.2,1297967,0
+AMRX.US,D,20170324,000000,9.2,9.375,9.1,9.25,553585,0
+AMRX.US,D,20170327,000000,10.5,13,10.5,12.7,12310102,0
+AMRX.US,D,20170328,000000,12.6,13.2,11.95,12.8,5149472,0
+AMRX.US,D,20170329,000000,12.8,12.925,12.45,12.85,3149595,0
+AMRX.US,D,20170330,000000,12.85,13.1,12.5,12.65,1727169,0
+AMRX.US,D,20170331,000000,12.6,12.825,12.5,12.65,1373578,0
+AMRX.US,D,20170403,000000,12.6,12.6,11.975,12.25,1864852,0
+AMRX.US,D,20170404,000000,12.2,12.25,11.85,12.15,1160510,0
+AMRX.US,D,20170405,000000,12.3,12.7,12.15,12.6,2075530,0
+AMRX.US,D,20170406,000000,12.6,12.85,12.5,12.75,1768460,0
+AMRX.US,D,20170407,000000,12.7,14.35,12.6,13.75,5340375,0
+AMRX.US,D,20170410,000000,13.75,14.1,13.55,13.55,2027881,0
+AMRX.US,D,20170411,000000,13.55,13.7,13.2,13.3,1289540,0
+AMRX.US,D,20170412,000000,13.3,13.45,13,13.25,1208135,0
+AMRX.US,D,20170413,000000,13.2,13.45,12.95,13.35,1649304,0
+AMRX.US,D,20170417,000000,13.35,13.495,12.95,13,647344,0
+AMRX.US,D,20170418,000000,12.9,13,12.5,12.7,1781026,0
+AMRX.US,D,20170419,000000,12.75,12.85,12.45,12.55,979800,0
+AMRX.US,D,20170420,000000,12.6,13.65,12.5,13.35,3113621,0
+AMRX.US,D,20170421,000000,13.3,13.55,12.7,13.5,1799438,0
+AMRX.US,D,20170424,000000,13.55,13.75,13.275,13.55,2271332,0
+AMRX.US,D,20170425,000000,13.65,13.9,13.45,13.55,1208740,0
+AMRX.US,D,20170426,000000,13.6,14.35,13.6,14,1769024,0
+AMRX.US,D,20170427,000000,14.15,14.3,13.45,13.8,1498319,0
+AMRX.US,D,20170428,000000,13.8,14.2,13.8,14.05,1483280,0
+AMRX.US,D,20170501,000000,14.15,14.2902,13.5,13.6,2030388,0
+AMRX.US,D,20170502,000000,13.6,14.3,13.6,13.9,1921245,0
+AMRX.US,D,20170503,000000,13.7,13.75,12.8,13.025,2620862,0
+AMRX.US,D,20170504,000000,13.05,13.525,13,13.2,1877899,0
+AMRX.US,D,20170505,000000,13.25,13.5,13.1,13.2,1489375,0
+AMRX.US,D,20170508,000000,13.15,13.85,13.05,13.45,1682600,0
+AMRX.US,D,20170509,000000,13.65,14.3,13.45,14.2,3261440,0
+AMRX.US,D,20170510,000000,14.15,16.8,13.7,16.55,4851483,0
+AMRX.US,D,20170511,000000,16.55,17.7,16.1,17.05,4339534,0
+AMRX.US,D,20170512,000000,16.95,17.695,16.45,17.65,2354702,0
+AMRX.US,D,20170515,000000,17.7,17.95,16.725,16.8,2342754,0
+AMRX.US,D,20170516,000000,16.75,16.95,16.25,16.4,1708878,0
+AMRX.US,D,20170517,000000,16.25,16.65,15.95,16.1,1448637,0
+AMRX.US,D,20170518,000000,16.05,16.1,15.35,15.8,2212378,0
+AMRX.US,D,20170519,000000,15.85,16.15,15.65,15.75,1281859,0
+AMRX.US,D,20170522,000000,15.7,16.175,15.45,15.75,927806,0
+AMRX.US,D,20170523,000000,15.7,15.9,15.55,15.65,619487,0
+AMRX.US,D,20170524,000000,15.65,16.1,15.55,15.8,1255055,0
+AMRX.US,D,20170525,000000,15.85,16.1,15.55,15.85,879877,0
+AMRX.US,D,20170526,000000,15.75,15.9,14.8,15.25,2398394,0
+AMRX.US,D,20170530,000000,15.3,15.3,14.417,15,1828500,0
+AMRX.US,D,20170531,000000,15,15.25,14.85,15.25,4790464,0
+AMRX.US,D,20170601,000000,15.3,16.3,15.3,16.15,1097835,0
+AMRX.US,D,20170602,000000,16.15,16.5,15.8,15.9,1219983,0
+AMRX.US,D,20170605,000000,15.9,16,15.25,15.75,966752,0
+AMRX.US,D,20170606,000000,15.65,16.05,15.6,15.7,899660,0
+AMRX.US,D,20170607,000000,15.75,16.05,15.525,15.8,1039716,0
+AMRX.US,D,20170608,000000,15.9,17,15.85,16.65,1017327,0
+AMRX.US,D,20170609,000000,16.75,16.95,15.95,16.05,1331292,0
+AMRX.US,D,20170612,000000,16,16.2,14.705,14.75,2162107,0
+AMRX.US,D,20170613,000000,14.85,15.1,13.6635,14.8,3083340,0
+AMRX.US,D,20170614,000000,14.75,14.75,14.05,14.25,1443737,0
+AMRX.US,D,20170615,000000,14.2,14.2,13.25,13.85,2949255,0
+AMRX.US,D,20170616,000000,13.85,14.1,13.7,13.85,2859028,0
+AMRX.US,D,20170619,000000,13.95,14.65,13.95,14.55,1449958,0
+AMRX.US,D,20170620,000000,14.65,15.95,14.55,15.75,1670322,0
+AMRX.US,D,20170621,000000,15.8,16.25,15.45,16.2,1278171,0
+AMRX.US,D,20170622,000000,16.3,16.9,16.1,16.5,1705683,0
+AMRX.US,D,20170623,000000,16.45,16.85,16.1,16.7,4469316,0
+AMRX.US,D,20170626,000000,16.8,17.25,16.4,16.8,1045562,0
+AMRX.US,D,20170627,000000,16.75,16.9,15.95,16,842349,0
+AMRX.US,D,20170628,000000,16.05,16.525,15.875,16.2,1008188,0
+AMRX.US,D,20170629,000000,16.25,16.5,15.85,16.15,876432,0
+AMRX.US,D,20170630,000000,16.1,16.3,15.85,16.1,437902,0
+AMRX.US,D,20170703,000000,16.1,16.55,16.1,16.4,286860,0
+AMRX.US,D,20170705,000000,16.45,16.65,16.05,16.4,600047,0
+AMRX.US,D,20170706,000000,16.55,16.85,16.025,16.125,1126150,0
+AMRX.US,D,20170707,000000,16.1,17,16.05,16.9,985417,0
+AMRX.US,D,20170710,000000,16.9,17.2,16.6,17.05,1266710,0
+AMRX.US,D,20170711,000000,17.1,17.35,16.8,16.95,1641240,0
+AMRX.US,D,20170712,000000,17.1,17.35,16.9,17.1,1356929,0
+AMRX.US,D,20170713,000000,17.1,17.2,16.35,16.925,1208453,0
+AMRX.US,D,20170714,000000,16.95,17.2,16.7,16.75,698520,0
+AMRX.US,D,20170717,000000,17.4,18.75,17.3,18.1,3419069,0
+AMRX.US,D,20170718,000000,18.7,18.7,18.05,18.25,2080168,0
+AMRX.US,D,20170719,000000,18,18.1,17.1,17.65,2060700,0
+AMRX.US,D,20170720,000000,17.65,18.55,17.575,17.95,1176709,0
+AMRX.US,D,20170721,000000,18.05,18.4,17.6,18.15,1550588,0
+AMRX.US,D,20170724,000000,18.2,18.9,18,18.8,1554313,0
+AMRX.US,D,20170725,000000,18.8,19.65,18.7,19.45,1510233,0
+AMRX.US,D,20170726,000000,19.3,19.875,19.05,19.75,1449630,0
+AMRX.US,D,20170727,000000,19.9,19.9,18.85,19.5,2179591,0
+AMRX.US,D,20170728,000000,19.4,20.2,18.7,19.95,1507290,0
+AMRX.US,D,20170731,000000,19.75,19.775,19.05,19.35,1927939,0
+AMRX.US,D,20170801,000000,19.45,19.6,17.85,17.85,2518836,0
+AMRX.US,D,20170802,000000,17.65,17.95,16.9,17.8,2028039,0
+AMRX.US,D,20170803,000000,17.25,17.25,16.15,16.75,3438741,0
+AMRX.US,D,20170804,000000,16.8,16.8,15.65,15.9,1860453,0
+AMRX.US,D,20170807,000000,15.5,15.7,14.65,15.1,3984714,0
+AMRX.US,D,20170808,000000,15.2,15.725,15,15.1,3022930,0
+AMRX.US,D,20170809,000000,17.1,17.8,15.65,16.55,5347054,0
+AMRX.US,D,20170810,000000,16.3,18.6,16.2,18.2,2927089,0
+AMRX.US,D,20170811,000000,18.15,18.7,18.1,18.3,1600694,0
+AMRX.US,D,20170814,000000,18.35,18.55,17.7,17.8,1138507,0
+AMRX.US,D,20170815,000000,17.9,18.425,17.425,18.3,1310494,0
+AMRX.US,D,20170816,000000,18.3,18.775,18.25,18.55,1179207,0
+AMRX.US,D,20170817,000000,18.4,18.9,17.875,17.95,1214699,0
+AMRX.US,D,20170818,000000,17.85,19.2,17.7555,18.45,1825578,0
+AMRX.US,D,20170821,000000,18.4,18.725,18.225,18.45,807770,0
+AMRX.US,D,20170822,000000,18.45,18.6,18.25,18.55,818887,0
+AMRX.US,D,20170823,000000,18.5,18.565,17.9,18,1149650,0
+AMRX.US,D,20170824,000000,18.05,18.4,17.95,18.05,791126,0
+AMRX.US,D,20170825,000000,18.3,18.8,18.15,18.65,1144507,0
+AMRX.US,D,20170828,000000,18.75,19.25,18.75,19,1060495,0
+AMRX.US,D,20170829,000000,18.85,19,18.5,18.8,1902328,0
+AMRX.US,D,20170830,000000,18.85,18.85,17.95,17.95,923898,0
+AMRX.US,D,20170831,000000,18.15,22.15,18.15,21.65,4611568,0
+AMRX.US,D,20170901,000000,21.75,22.2,20.95,21.45,1204747,0
+AMRX.US,D,20170905,000000,21.5,21.875,21.05,21.75,1201804,0
+AMRX.US,D,20170906,000000,21.75,22.45,20.65,20.85,1584341,0
+AMRX.US,D,20170907,000000,20.9,21.275,20.6,21.05,1184503,0
+AMRX.US,D,20170908,000000,20.95,21.55,20.9,21.1,834807,0
+AMRX.US,D,20170911,000000,21.65,22.6,21.35,22.4,1076609,0
+AMRX.US,D,20170912,000000,22.4,22.95,22.3,22.4,958287,0
+AMRX.US,D,20170913,000000,22.4,22.75,22.1,22.15,1031404,0
+AMRX.US,D,20170914,000000,22.05,22.35,21.25,21.55,779953,0
+AMRX.US,D,20170915,000000,21.6,21.9,20.5,20.8,1702183,0
+AMRX.US,D,20170918,000000,20.9,21.4,20.8,21,850860,0
+AMRX.US,D,20170919,000000,21.2,21.5,20.7,20.95,794165,0
+AMRX.US,D,20170920,000000,21,21.6,20.7,21.55,635921,0
+AMRX.US,D,20170921,000000,21.55,25.7,20.95,23.8,5630547,0
+AMRX.US,D,20170922,000000,23.7,23.95,22.7,23,1568806,0
+AMRX.US,D,20170925,000000,23,23.4,22.7,22.8,1242522,0
+AMRX.US,D,20170926,000000,22.8,23.25,22.3,22.45,608025,0
+AMRX.US,D,20170927,000000,22.5,23.075,22.1,22.9,927844,0
+AMRX.US,D,20170928,000000,22.65,22.9,20.6,21.125,1915143,0
+AMRX.US,D,20170929,000000,21.1,21.6,20.15,20.3,1693506,0
+AMRX.US,D,20171002,000000,20.45,21.9,20.15,21.5,2179774,0
+AMRX.US,D,20171003,000000,21.65,21.975,20.85,21.05,1147544,0
+AMRX.US,D,20171004,000000,20.9,22.25,20.9,21.45,1626527,0
+AMRX.US,D,20171005,000000,21.35,21.65,20.8,21.25,1023664,0
+AMRX.US,D,20171006,000000,21.35,21.9,21.2,21.85,707896,0
+AMRX.US,D,20171009,000000,21.95,22,20.85,20.95,668577,0
+AMRX.US,D,20171010,000000,20.95,21.15,20.6573,21,567932,0
+AMRX.US,D,20171011,000000,21.05,21.25,20.925,21.1,406678,0
+AMRX.US,D,20171012,000000,21.15,21.2,20.7,20.75,547280,0
+AMRX.US,D,20171013,000000,20.75,21.05,20.4,20.8,791887,0
+AMRX.US,D,20171016,000000,20.8,21.4,19.8,19.95,718747,0
+AMRX.US,D,20171017,000000,17.35,19.95,16.8,19.3,13039259,0
+AMRX.US,D,20171018,000000,19.4,22.05,18.95,21.45,6304830,0
+AMRX.US,D,20171019,000000,21.25,22.45,20.3,21,4473345,0
+AMRX.US,D,20171020,000000,21.25,21.88,20.9,21.25,2749449,0
+AMRX.US,D,20171023,000000,20.7,21.2,20.325,20.35,1960849,0
+AMRX.US,D,20171024,000000,21.05,21.35,19.375,19.9,2255527,0
+AMRX.US,D,20171025,000000,19.75,19.85,18.25,19.6,1752630,0
+AMRX.US,D,20171026,000000,19.45,19.95,18.4,18.55,1531271,0
+AMRX.US,D,20171027,000000,18.35,19.2,18.2,18.9,1284141,0
+AMRX.US,D,20171030,000000,18.95,19.2,17.9,18.5,1496561,0
+AMRX.US,D,20171031,000000,18.6,18.85,17.5,18.15,1437680,0
+AMRX.US,D,20171101,000000,18.3,18.55,17.8,17.95,1709096,0
+AMRX.US,D,20171102,000000,17.9,18.4,17.4,18,1737784,0
+AMRX.US,D,20171103,000000,18.1,19.2,18.1,18.55,787643,0
+AMRX.US,D,20171106,000000,18.5,18.75,17.475,17.8,1157575,0
+AMRX.US,D,20171107,000000,17.95,17.95,17.45,17.6,815664,0
+AMRX.US,D,20171108,000000,17.25,18.2,17,17.95,1540572,0
+AMRX.US,D,20171109,000000,16.95,17.45,15.925,17.15,2553049,0
+AMRX.US,D,20171110,000000,16.85,18.85,16.4,18.3,1388887,0
+AMRX.US,D,20171113,000000,18.1,18.575,17.1,17.25,1552607,0
+AMRX.US,D,20171114,000000,17.2,17.55,17.1,17.175,525938,0
+AMRX.US,D,20171115,000000,17.15,17.45,16.5,16.75,1347093,0
+AMRX.US,D,20171116,000000,16.85,17.85,16.55,16.675,1314497,0
+AMRX.US,D,20171117,000000,16.6,16.95,16.35,16.6,946913,0
+AMRX.US,D,20171120,000000,16.6,16.85,16.325,16.45,1059028,0
+AMRX.US,D,20171121,000000,16.55,16.95,16.55,16.85,607727,0
+AMRX.US,D,20171122,000000,16.85,17.25,16.75,16.95,293537,0
+AMRX.US,D,20171124,000000,17.05,17.25,16.95,17.05,212504,0
+AMRX.US,D,20171127,000000,17.1,17.1,16.35,16.4,422050,0
+AMRX.US,D,20171128,000000,16.5,16.5,15.75,15.95,815262,0
+AMRX.US,D,20171129,000000,15.95,16.175,15.655,15.85,599826,0
+AMRX.US,D,20171130,000000,15.8,16.8,15.6,16.65,576440,0
+AMRX.US,D,20171201,000000,16.7,17.2,16.225,16.75,658197,0
+AMRX.US,D,20171204,000000,16.95,17.05,16.55,16.9,495914,0
+AMRX.US,D,20171205,000000,16.75,16.95,16.4,16.6,1032922,0
+AMRX.US,D,20171206,000000,16.6,16.65,15.75,15.85,589565,0
+AMRX.US,D,20171207,000000,15.8,16.35,15.6,16.35,540895,0
+AMRX.US,D,20171208,000000,16.4,17.1,16.4,17,366637,0
+AMRX.US,D,20171211,000000,17,17.1,16.375,16.675,741714,0
+AMRX.US,D,20171212,000000,16.7,18.25,16.7,17.85,1067855,0
+AMRX.US,D,20171213,000000,17.9,18.2,17.4,17.85,956710,0
+AMRX.US,D,20171214,000000,18.1,18.3,17.55,17.85,937759,0
+AMRX.US,D,20171215,000000,17.8,18.85,17.5,18.65,3262895,0
+AMRX.US,D,20171218,000000,18.2,18.25,16.65,17.8,2734063,0
+AMRX.US,D,20171219,000000,17.7,19.4,17.4485,18.3,1384163,0
+AMRX.US,D,20171220,000000,18.35,18.75,17.8,18.2,690401,0
+AMRX.US,D,20171221,000000,18.15,19.125,18.15,18.35,954423,0
+AMRX.US,D,20171222,000000,18.4,18.45,17.5,17.65,450650,0
+AMRX.US,D,20171226,000000,17.65,18.05,17.4,17.4,695922,0
+AMRX.US,D,20171227,000000,17.45,17.8,16.725,16.85,399090,0
+AMRX.US,D,20171228,000000,16.8,17.05,16.5,16.9,641819,0
+AMRX.US,D,20171229,000000,17,17,16.25,16.65,843921,0
+AMRX.US,D,20180102,000000,16.7,17.875,16.575,17.6,749750,0
+AMRX.US,D,20180103,000000,18.1,18.125,17.35,17.5,698529,0
+AMRX.US,D,20180104,000000,17.55,17.625,16.6,17.25,1076815,0
+AMRX.US,D,20180105,000000,17.3,18.3,16.9,17.875,661019,0
+AMRX.US,D,20180108,000000,17.9,17.9,17.05,17.5,591002,0
+AMRX.US,D,20180109,000000,17.6,17.8,17.15,17.3,644517,0
+AMRX.US,D,20180110,000000,17.25,17.45,16.7,17.35,682363,0
+AMRX.US,D,20180111,000000,18.5,18.7,18.5,18.5,1451061,0
+AMRX.US,D,20180112,000000,18.55,19.3,18.3,19.1,727105,0
+AMRX.US,D,20180116,000000,19.1,20,18.755,19.3,1184017,0
+AMRX.US,D,20180117,000000,19.45,20.45,18.95,20.4,1715571,0
+AMRX.US,D,20180118,000000,20.2,20.9,19.35,20.55,2016115,0
+AMRX.US,D,20180119,000000,20.5,20.8,19.9,20.15,937435,0
+AMRX.US,D,20180122,000000,20.2,21.25,20.1,20.4,1087679,0
+AMRX.US,D,20180123,000000,20.35,20.45,19.45,19.7,769414,0
+AMRX.US,D,20180124,000000,19.85,19.975,19.205,19.75,772586,0
+AMRX.US,D,20180125,000000,19.8,20.95,19.4438,20.9,1234106,0
+AMRX.US,D,20180126,000000,21.15,21.75,20.65,20.8,754380,0
+AMRX.US,D,20180129,000000,20.8,21.1,20.3,20.5,851372,0
+AMRX.US,D,20180130,000000,20.05,20.35,19.6,19.85,455149,0
+AMRX.US,D,20180131,000000,19.9,20.15,19.25,19.45,460424,0
+AMRX.US,D,20180201,000000,19.3,20.2,19.005,19.65,1488289,0
+AMRX.US,D,20180202,000000,19.55,19.9,19.15,19.4,643168,0
+AMRX.US,D,20180205,000000,19.35,20.1,19.1,19.15,1054234,0
+AMRX.US,D,20180206,000000,19,20.15,18.655,20,1867877,0
+AMRX.US,D,20180207,000000,20.05,20.0957,19.6,20,401514,0
+AMRX.US,D,20180208,000000,19.75,20.1315,19.5,19.75,794422,0
+AMRX.US,D,20180209,000000,19.95,19.95,19.05,19.525,854102,0
+AMRX.US,D,20180212,000000,19.6,19.975,19.05,19.425,1172638,0
+AMRX.US,D,20180213,000000,19.45,19.8,18.725,18.85,912904,0
+AMRX.US,D,20180214,000000,18.75,19.3,18.6,19.1,396492,0
+AMRX.US,D,20180215,000000,19.15,19.7,19.05,19.4,722994,0
+AMRX.US,D,20180216,000000,19.35,20.2,19.2,19.6,1113921,0
+AMRX.US,D,20180220,000000,19.6,20.15,19.25,19.65,1737275,0
+AMRX.US,D,20180221,000000,19.85,20.65,19.5,20.4,1040499,0
+AMRX.US,D,20180222,000000,20.25,20.55,19.75,20.5,677087,0
+AMRX.US,D,20180223,000000,20.45,21.45,20.2,20.3,1020728,0
+AMRX.US,D,20180226,000000,20.15,21.55,19.55,20.95,1258735,0
+AMRX.US,D,20180227,000000,20.85,20.95,20.35,20.6,978306,0
+AMRX.US,D,20180228,000000,20.6,21.3,20.1,20.4,1342510,0
+AMRX.US,D,20180301,000000,20,21.15,19.2,19.65,1886021,0
+AMRX.US,D,20180302,000000,19.4,20.15,18.6,19.5,1424803,0
+AMRX.US,D,20180305,000000,19.6,19.6,18.6,19.2,1338313,0
+AMRX.US,D,20180306,000000,19.25,19.4,18.5,19,1126448,0
+AMRX.US,D,20180307,000000,19.45,19.8,19.05,19.6,824230,0
+AMRX.US,D,20180308,000000,19.8,20.15,19.25,19.3,784937,0
+AMRX.US,D,20180309,000000,19.4,20.2,19.2,19.9,693779,0
+AMRX.US,D,20180312,000000,19.85,20.35,19.85,20.15,828197,0
+AMRX.US,D,20180313,000000,20.15,20.875,20,20.75,1319070,0
+AMRX.US,D,20180314,000000,20.75,20.9,20.35,20.55,1176864,0
+AMRX.US,D,20180315,000000,20.65,21.295,20.15,20.8,1150123,0
+AMRX.US,D,20180316,000000,20.125,21.2625,20.125,21.05,1725143,0
+AMRX.US,D,20180319,000000,21,21,20.1399,20.45,497688,0
+AMRX.US,D,20180320,000000,20.5,20.55,19.9,20.05,917229,0
+AMRX.US,D,20180321,000000,20.15,20.95,19.95,20.75,1007295,0
+AMRX.US,D,20180322,000000,20.55,20.8,20.25,20.5,893735,0
+AMRX.US,D,20180323,000000,20.45,20.65,19.65,19.7,729234,0
+AMRX.US,D,20180326,000000,19.95,20.45,19.15,19.6,485655,0
+AMRX.US,D,20180327,000000,19.75,19.85,19.15,19.3,696790,0
+AMRX.US,D,20180328,000000,19.45,19.85,19.1,19.45,506665,0
+AMRX.US,D,20180329,000000,19.45,19.575,19.05,19.45,962569,0
+AMRX.US,D,20180402,000000,19.45,19.5,18.4,18.7,617729,0
+AMRX.US,D,20180403,000000,18.8,19.075,18.35,18.95,952402,0
+AMRX.US,D,20180404,000000,18.8,19.9,18.7,19.75,824631,0
+AMRX.US,D,20180405,000000,19.9,20.2,19.3,19.5,740544,0
+AMRX.US,D,20180406,000000,19.35,19.7,18.45,18.95,719808,0
+AMRX.US,D,20180409,000000,19.1,19.15,18.3,18.6,524013,0
+AMRX.US,D,20180410,000000,18.9,19.15,18.5,18.6,524685,0
+AMRX.US,D,20180411,000000,18.45,19.05,18.25,18.45,439535,0
+AMRX.US,D,20180412,000000,18.65,18.85,18.2,18.3,529829,0
+AMRX.US,D,20180413,000000,18.45,18.65,18.15,18.35,335891,0
+AMRX.US,D,20180416,000000,18.6,19.4,18.4,19,822307,0
+AMRX.US,D,20180417,000000,19.2,19.75,19.2,19.7,387870,0
+AMRX.US,D,20180418,000000,19.7,20.3,19.7,20.2,1536312,0
+AMRX.US,D,20180419,000000,20,20.35,19.7,20.2,341168,0
+AMRX.US,D,20180420,000000,20.1,20.6,19.75,19.9,754920,0
+AMRX.US,D,20180423,000000,19.9,20.3,19.65,19.7,451106,0
+AMRX.US,D,20180424,000000,19.6,20.05,19.5,19.85,857316,0
+AMRX.US,D,20180425,000000,19.85,19.95,18.8,19.25,848258,0
+AMRX.US,D,20180426,000000,19.2,19.3,18.7,18.85,516283,0
+AMRX.US,D,20180427,000000,18.9,19.2,18.85,19,670685,0
+AMRX.US,D,20180430,000000,18.95,19.2,18.75,18.8,445160,0
+AMRX.US,D,20180501,000000,19.05,19.95,18.6,19.85,1147656,0
+AMRX.US,D,20180502,000000,19.9,20.8,19.55,20.2,1041913,0
+AMRX.US,D,20180503,000000,19.15,19.25,18.15,18.3,2204422,0
+AMRX.US,D,20180504,000000,18.2,18.95,17.4,18.3,3041017,0
+AMRX.US,D,20180507,000000,17,17,14.79,15.01,2743100,0
+AMRX.US,D,20180508,000000,15.45,15.45,14.14,14.71,2237871,0
+AMRX.US,D,20180509,000000,15.03,15.34,13.47,14.47,11599379,0
+AMRX.US,D,20180510,000000,14.57,14.69,13.93,13.95,2562033,0
+AMRX.US,D,20180511,000000,14.04,15.125,13.95,14.7,1929535,0
+AMRX.US,D,20180514,000000,15.02,16.05,14.95,15.15,1627568,0
+AMRX.US,D,20180515,000000,15.2,15.27,14.9,15.09,1092776,0
+AMRX.US,D,20180516,000000,15.23,15.44,15.12,15.37,504909,0
+AMRX.US,D,20180517,000000,16,16.81,15.6,16.81,2459645,0
+AMRX.US,D,20180518,000000,16.47,17.95,16.47,17.17,1113666,0
+AMRX.US,D,20180521,000000,16.99,17,16.16,16.7,1478369,0
+AMRX.US,D,20180522,000000,16.79,17.71,16.72,17.33,699476,0
+AMRX.US,D,20180523,000000,17.31,17.961,17.31,17.68,1046464,0
+AMRX.US,D,20180524,000000,17.72,18.29,17.5,17.9,839294,0
+AMRX.US,D,20180525,000000,17.97,18.8084,17.97,18.29,949767,0
+AMRX.US,D,20180529,000000,18.13,18.94,17.89,18.84,715051,0
+AMRX.US,D,20180530,000000,18.95,19.87,18.87,19.82,1146190,0
+AMRX.US,D,20180531,000000,19.85,19.86,19.35,19.74,850687,0
+AMRX.US,D,20180601,000000,19.78,20.17,19.47,19.86,1292681,0
+AMRX.US,D,20180604,000000,20.01,20.01,18.45,18.94,1341044,0
+AMRX.US,D,20180605,000000,18.97,19.31,18.45,18.62,1509810,0
+AMRX.US,D,20180606,000000,18.65,19.05,18.32,18.98,781658,0
+AMRX.US,D,20180607,000000,19.11,19.5,18.75,18.96,423517,0
+AMRX.US,D,20180608,000000,19.06,19.45,18.73,18.99,500131,0
+AMRX.US,D,20180611,000000,19.06,19.37,18.8086,19.16,541110,0
+AMRX.US,D,20180612,000000,19.22,19.64,19.03,19.61,787734,0
+AMRX.US,D,20180613,000000,19.61,20.18,19.41,19.53,1524747,0
+AMRX.US,D,20180614,000000,19.54,19.74,19.23,19.73,1324106,0
+AMRX.US,D,20180615,000000,19.72,19.98,19.365,19.58,1976303,0
+AMRX.US,D,20180618,000000,19.42,19.91,19.2501,19.53,1760930,0
+AMRX.US,D,20180619,000000,19.43,19.59,18.71,18.84,1259073,0
+AMRX.US,D,20180620,000000,18.85,19.295,18.17,18.22,844915,0
+AMRX.US,D,20180621,000000,18.22,18.22,16.87,17.05,1070516,0
+AMRX.US,D,20180622,000000,17.61,17.9,16.51,17.29,4213188,0
+AMRX.US,D,20180625,000000,16.92,17.15,16.57,17.06,1176676,0
+AMRX.US,D,20180626,000000,17.19,17.19,16.64,16.89,638409,0
+AMRX.US,D,20180627,000000,16.95,17.05,16.07,16.08,756573,0
+AMRX.US,D,20180628,000000,15.98,16.44,15.77,16.37,1120313,0
+AMRX.US,D,20180629,000000,16.4,16.91,16.3,16.41,906733,0
+AMRX.US,D,20180702,000000,16.2,16.53,16.02,16.51,384196,0
+AMRX.US,D,20180703,000000,16.49,16.82,16.06,16.4,314830,0
+AMRX.US,D,20180705,000000,16.56,16.99,16.33,16.9,664230,0
+AMRX.US,D,20180706,000000,16.9,17.17,16.65,17.09,393273,0
+AMRX.US,D,20180709,000000,17.08,17.67,17.01,17.64,492702,0
+AMRX.US,D,20180710,000000,17.68,17.83,17.58,17.65,853616,0
+AMRX.US,D,20180711,000000,17.56,18.09,17.4,18.08,1279551,0
+AMRX.US,D,20180712,000000,18.19,18.61,18.1,18.32,1038285,0
+AMRX.US,D,20180713,000000,18.28,18.9,18.28,18.76,4270767,0
+AMRX.US,D,20180716,000000,18.73,18.73,18.35,18.53,1101611,0
+AMRX.US,D,20180717,000000,18.53,18.815,18.33,18.69,1182964,0
+AMRX.US,D,20180718,000000,18.61,18.65,18.3,18.45,1640124,0
+AMRX.US,D,20180719,000000,18.47,18.65,18.37,18.49,682862,0
+AMRX.US,D,20180720,000000,18.5,18.73,18.4,18.52,1017728,0
+AMRX.US,D,20180723,000000,19.08,19.66,18.85,19.27,1983329,0
+AMRX.US,D,20180724,000000,19.31,19.62,19,19.25,1342594,0
+AMRX.US,D,20180725,000000,19.2,19.46,18.8864,19.1,1516780,0
+AMRX.US,D,20180726,000000,19.06,19.24,18.67,18.98,922259,0
+AMRX.US,D,20180727,000000,18.95,19,18.44,18.63,779117,0
+AMRX.US,D,20180730,000000,18.75,19.33,18.595,18.94,903900,0
+AMRX.US,D,20180731,000000,18.96,19.35,18.89,19.17,617162,0
+AMRX.US,D,20180801,000000,18.9,19.25,18.71,19.25,542245,0
+AMRX.US,D,20180802,000000,18.98,19.27,18.72,19.2,1190645,0
+AMRX.US,D,20180803,000000,19.24,19.53,19.13,19.37,591876,0
+AMRX.US,D,20180806,000000,19.32,19.85,19.15,19.82,761114,0
+AMRX.US,D,20180807,000000,19.65,20.59,19.65,20.28,1436655,0
+AMRX.US,D,20180808,000000,20.21,20.55,19.985,20.18,1545728,0
+AMRX.US,D,20180809,000000,18.1,21.39,18.09,20.14,3356774,0
+AMRX.US,D,20180810,000000,20.03,20.5,19.78,20.3,1244495,0
+AMRX.US,D,20180813,000000,20.9,21.65,20.785,21.43,2435721,0
+AMRX.US,D,20180814,000000,21.38,22.28,21.29,22.15,2004099,0
+AMRX.US,D,20180815,000000,22.1,22.41,21.84,21.93,1508989,0
+AMRX.US,D,20180816,000000,21.92,22.17,20.68,21.63,1439852,0
+AMRX.US,D,20180817,000000,21.52,21.72,21.255,21.52,1113656,0
+AMRX.US,D,20180820,000000,22.05,24.43,22,24.27,3077859,0
+AMRX.US,D,20180821,000000,24.15,24.25,23.37,23.76,1551904,0
+AMRX.US,D,20180822,000000,23.8,24.48,23.51,24,828313,0
+AMRX.US,D,20180823,000000,23.93,24.07,23.51,23.67,551441,0
+AMRX.US,D,20180824,000000,23.85,23.85,22.78,23.07,897396,0
+AMRX.US,D,20180827,000000,23.36,23.36,22.65,23.02,525315,0
+AMRX.US,D,20180828,000000,23.02,23.24,22.78,23.06,446580,0
+AMRX.US,D,20180829,000000,23.11,23.2,22.59,22.7,500952,0
+AMRX.US,D,20180830,000000,22.66,22.92,22.315,22.49,501221,0
+AMRX.US,D,20180831,000000,22.35,23.17,22.35,23.1,1239540,0
+AMRX.US,D,20180904,000000,22.97,24.08,22.94,23.5,1270706,0
+AMRX.US,D,20180905,000000,23.54,24,23.39,23.85,776472,0
+AMRX.US,D,20180906,000000,23.87,23.89,23.44,23.69,1000922,0
+AMRX.US,D,20180907,000000,23.55,24.35,23.51,24.09,1189293,0
+AMRX.US,D,20180910,000000,24.15,24.19,23.06,23.1,1084817,0
+AMRX.US,D,20180911,000000,23.36,23.49,22.75,23.33,1209454,0
+AMRX.US,D,20180912,000000,23.49,23.66,23.05,23.36,2105456,0
+AMRX.US,D,20180913,000000,23.56,23.85,23.36,23.71,1148318,0
+AMRX.US,D,20180914,000000,23.64,23.71,23.39,23.47,893662,0
+AMRX.US,D,20180917,000000,23.47,23.54,22.12,22.81,1575620,0
+AMRX.US,D,20180918,000000,22.8,23.55,22.7,23.46,1035084,0
+AMRX.US,D,20180919,000000,23.57,24.2,23.36,23.8,1016920,0
+AMRX.US,D,20180920,000000,23.91,24.2,23.85,24.19,680998,0
+AMRX.US,D,20180921,000000,24.06,24.35,23.45,23.56,871599,0
+AMRX.US,D,20180924,000000,23.49,23.75,23,23.4,621058,0
+AMRX.US,D,20180925,000000,23.55,23.56,22.5,22.67,1085798,0
+AMRX.US,D,20180926,000000,22.69,22.69,21.93,22.07,780906,0
+AMRX.US,D,20180927,000000,22.13,22.31,21.64,21.88,783566,0
+AMRX.US,D,20180928,000000,21.9,22.19,21.62,22.19,883542,0
+AMRX.US,D,20181001,000000,22.4,22.5,21.16,21.49,2609729,0
+AMRX.US,D,20181002,000000,21.45,21.71,20.675,21.1,2986982,0
+AMRX.US,D,20181003,000000,20.84,21.83,20.445,20.7,2054390,0
+AMRX.US,D,20181004,000000,20.45,20.68,20.0699,20.42,1911455,0
+AMRX.US,D,20181005,000000,20.44,20.74,19.94,20.54,1981799,0
+AMRX.US,D,20181008,000000,20.48,20.83,19.91,19.99,1713422,0
+AMRX.US,D,20181009,000000,19.95,19.95,19.06,19.28,1258055,0
+AMRX.US,D,20181010,000000,19.33,19.54,18.83,19.08,2025126,0
+AMRX.US,D,20181011,000000,19.01,19.15,18.02,18.65,1706548,0
+AMRX.US,D,20181012,000000,19,19.07,18.425,18.81,1122246,0
+AMRX.US,D,20181015,000000,18.44,18.87,18.265,18.73,809067,0
+AMRX.US,D,20181016,000000,17.7,18.525,17.24,18.47,2363576,0
+AMRX.US,D,20181017,000000,18.35,18.86,17.32,18.47,1878776,0
+AMRX.US,D,20181018,000000,18.54,18.75,18.39,18.51,1931249,0
+AMRX.US,D,20181019,000000,18.47,18.97,18.36,18.73,962679,0
+AMRX.US,D,20181022,000000,18.8,19.11,18.5,18.99,1324446,0
+AMRX.US,D,20181023,000000,18.71,19.68,18.52,19.45,2182678,0
+AMRX.US,D,20181024,000000,19.34,19.55,17.71,17.74,2150012,0
+AMRX.US,D,20181025,000000,17.85,18.36,17.39,18.31,1294434,0
+AMRX.US,D,20181026,000000,18.12,18.77,17.93,18.36,731518,0
+AMRX.US,D,20181029,000000,18.66,18.99,17.885,18.12,749769,0
+AMRX.US,D,20181030,000000,18.01,18.57,18.01,18.46,501878,0
+AMRX.US,D,20181031,000000,18.68,18.71,18.18,18.45,585208,0
+AMRX.US,D,20181101,000000,18.6,19.89,18.6,19.67,815489,0
+AMRX.US,D,20181102,000000,19.79,19.88,18.58,18.97,1058866,0
+AMRX.US,D,20181105,000000,19.01,19.24,18.1103,18.23,1198380,0
+AMRX.US,D,20181106,000000,18.25,19.72,18.2,19.09,3174149,0
+AMRX.US,D,20181107,000000,19.04,21.215,18.66,20.58,1574225,0
+AMRX.US,D,20181108,000000,20.58,20.96,19.88,20.07,1006176,0
+AMRX.US,D,20181109,000000,20,20.17,19.38,19.75,616528,0
+AMRX.US,D,20181112,000000,19.7,20.24,19.31,19.96,762776,0
+AMRX.US,D,20181113,000000,20.23,20.4,19.22,19.27,543423,0
+AMRX.US,D,20181114,000000,19.31,19.67,18.09,18.68,750157,0
+AMRX.US,D,20181115,000000,18.49,18.88,18.24,18.5,481694,0
+AMRX.US,D,20181116,000000,18.39,18.59,17.95,18.51,749333,0
+AMRX.US,D,20181119,000000,18.55,18.97,18.47,18.72,440804,0
+AMRX.US,D,20181120,000000,18.42,18.89,18.18,18.6,603597,0
+AMRX.US,D,20181121,000000,18.78,19.095,18.45,18.62,446112,0
+AMRX.US,D,20181123,000000,18.53,19.01,18.39,18.44,247272,0
+AMRX.US,D,20181126,000000,18.69,19.26,18.52,18.55,539307,0
+AMRX.US,D,20181127,000000,18.56,18.56,17.92,18.03,509795,0
+AMRX.US,D,20181128,000000,18.19,19.06,18.04,18.98,736091,0
+AMRX.US,D,20181129,000000,18.9,19.32,18.77,18.87,489495,0
+AMRX.US,D,20181130,000000,18.89,19,17.5,17.71,1183326,0
+AMRX.US,D,20181203,000000,17.99,18.4,17.5701,18.19,627162,0
+AMRX.US,D,20181204,000000,18.06,18.17,17.63,17.67,751565,0
+AMRX.US,D,20181206,000000,17.5,17.735,16.96,17.39,596693,0
+AMRX.US,D,20181207,000000,17.35,17.81,17.08,17.35,872109,0
+AMRX.US,D,20181210,000000,17.27,17.46,16.3,16.89,951069,0
+AMRX.US,D,20181211,000000,17.07,17.28,16.43,16.66,758312,0
+AMRX.US,D,20181212,000000,16.81,17.33,16.5,16.58,710710,0
+AMRX.US,D,20181213,000000,16.64,16.85,16.26,16.33,346614,0
+AMRX.US,D,20181214,000000,15.06,16.26,15.06,16.11,1323547,0
+AMRX.US,D,20181217,000000,16.05,16.54,15.92,16.21,919344,0
+AMRX.US,D,20181218,000000,16.41,16.59,15.9,15.91,1759088,0
+AMRX.US,D,20181219,000000,15.99,16.38,14.97,14.99,656700,0
+AMRX.US,D,20181220,000000,15.03,15.15,13.85,14.15,1584035,0
+AMRX.US,D,20181221,000000,14.08,14.16,13.07,13.09,2324713,0
+AMRX.US,D,20181224,000000,12.96,13.64,12.8,13.25,872238,0
+AMRX.US,D,20181226,000000,13.4,14.45,13.25,14.43,713962,0
+AMRX.US,D,20181227,000000,14.1,14.2419,13.25,14.05,652123,0
+AMRX.US,D,20181228,000000,14.12,14.185,13.67,13.85,512036,0
+AMRX.US,D,20181231,000000,13.99,14.03,13.28,13.53,683904,0
+AMRX.US,D,20190102,000000,13.33,14.22,13.21,14.1,834478,0
+AMRX.US,D,20190103,000000,14,14.24,13.42,13.58,1583309,0
+AMRX.US,D,20190104,000000,13.81,15.08,13.7,14.84,1717118,0
+AMRX.US,D,20190107,000000,14.79,15.28,14.39,14.83,833051,0
+AMRX.US,D,20190108,000000,14.93,15.14,13.755,13.83,1620289,0
+AMRX.US,D,20190109,000000,13.83,14.02,12.49,13.36,8457229,0
+AMRX.US,D,20190110,000000,13.33,13.97,13.15,13.67,1047354,0
+AMRX.US,D,20190111,000000,13.48,13.63,12.9,13.35,1082017,0
+AMRX.US,D,20190114,000000,13.21,13.55,12.83,12.96,883628,0
+AMRX.US,D,20190115,000000,12.97,13.245,12.74,12.94,580977,0
+AMRX.US,D,20190116,000000,13,13.205,12.42,12.43,639013,0
+AMRX.US,D,20190117,000000,12.43,12.66,12.25,12.49,735361,0
+AMRX.US,D,20190118,000000,12.46,12.62,12.227,12.42,518874,0
+AMRX.US,D,20190122,000000,12.3,12.775,12.1,12.44,756369,0
+AMRX.US,D,20190123,000000,12.51,12.8,12.3,12.49,524386,0
+AMRX.US,D,20190124,000000,12.45,12.64,11.91,11.99,906301,0
+AMRX.US,D,20190125,000000,12.06,12.1959,11.66,11.94,2112449,0
+AMRX.US,D,20190128,000000,11.95,12.52,11.938,12.29,766446,0
+AMRX.US,D,20190129,000000,12.17,12.32,12.02,12.22,321726,0
+AMRX.US,D,20190130,000000,12.28,12.35,11.8,11.97,607938,0
+AMRX.US,D,20190131,000000,11.91,12.72,11.9,12.28,683415,0
+AMRX.US,D,20190201,000000,12.27,12.68,12.14,12.38,536488,0
+AMRX.US,D,20190204,000000,12.42,13.025,12.355,12.95,547117,0
+AMRX.US,D,20190205,000000,13,13.57,12.99,13.09,660799,0
+AMRX.US,D,20190206,000000,13.02,13.17,12.61,12.86,422934,0
+AMRX.US,D,20190207,000000,12.81,12.9,12.44,12.57,362249,0
+AMRX.US,D,20190208,000000,12.47,13.02,12.4,12.87,457516,0
+AMRX.US,D,20190211,000000,12.94,13.23,12.88,13.2,530253,0
+AMRX.US,D,20190212,000000,13.25,13.88,13.24,13.6,644461,0
+AMRX.US,D,20190213,000000,13.6,13.73,13.14,13.33,677336,0
+AMRX.US,D,20190214,000000,13.33,13.46,13.06,13.24,381824,0
+AMRX.US,D,20190215,000000,13.37,13.75,13.24,13.74,448615,0
+AMRX.US,D,20190219,000000,13.72,14.02,13.57,14.01,535732,0
+AMRX.US,D,20190220,000000,14.03,14.19,13.45,13.47,528764,0
+AMRX.US,D,20190221,000000,13.45,13.73,13.29,13.53,393211,0
+AMRX.US,D,20190222,000000,13.54,13.665,13.21,13.61,585235,0
+AMRX.US,D,20190225,000000,13.73,13.81,13.185,13.2,500152,0
+AMRX.US,D,20190226,000000,13.1,13.25,12.34,12.35,1519633,0
+AMRX.US,D,20190227,000000,12.3,12.96,12.06,12.45,1228237,0
+AMRX.US,D,20190228,000000,12.46,13.7755,12,13.53,2037537,0
+AMRX.US,D,20190301,000000,13.55,14.22,13.41,13.5,1371852,0
+AMRX.US,D,20190304,000000,13.56,13.68,12.77,12.93,1006462,0
+AMRX.US,D,20190305,000000,13.09,13.105,12.53,12.7,717559,0
+AMRX.US,D,20190306,000000,12.76,12.84,12.24,12.4,845737,0
+AMRX.US,D,20190307,000000,12.34,12.43,12.09,12.31,473203,0
+AMRX.US,D,20190308,000000,11.81,12.27,11.81,11.91,569648,0
+AMRX.US,D,20190311,000000,11.88,12.02,11.63,11.87,713562,0
+AMRX.US,D,20190312,000000,11.98,12.4,11.8,12.28,778636,0
+AMRX.US,D,20190313,000000,12.72,14.035,12.54,13.85,2848274,0
+AMRX.US,D,20190314,000000,13.73,14.11,13.49,13.94,2261172,0
+AMRX.US,D,20190315,000000,14.02,14.04,13.5,13.94,2460836,0
+AMRX.US,D,20190318,000000,13.9,14.79,13.84,14.34,1302754,0
+AMRX.US,D,20190319,000000,14.54,14.65,14.13,14.41,910096,0
+AMRX.US,D,20190320,000000,14.51,14.51,14.04,14.3,738496,0
+AMRX.US,D,20190321,000000,14.14,14.6,14.14,14.53,460412,0
+AMRX.US,D,20190322,000000,14.44,14.52,13.87,14.05,680879,0
+AMRX.US,D,20190325,000000,14.09,14.16,13.6,13.82,569749,0
+AMRX.US,D,20190326,000000,13.92,14.42,13.8615,14.36,787823,0
+AMRX.US,D,20190327,000000,14.33,14.57,14.06,14.23,778005,0
+AMRX.US,D,20190328,000000,14.23,14.31,13.85,13.99,389933,0
+AMRX.US,D,20190329,000000,14.06,14.44,13.935,14.17,593341,0
+AMRX.US,D,20190401,000000,14.3,14.55,14.14,14.29,517295,0
+AMRX.US,D,20190402,000000,14.25,14.25,13.76,13.95,669933,0
+AMRX.US,D,20190403,000000,14.08,14.58,13.98,14.29,799711,0
+AMRX.US,D,20190404,000000,14.24,14.65,14.19,14.26,572544,0
+AMRX.US,D,20190405,000000,14.26,14.52,14.1,14.1,769132,0
+AMRX.US,D,20190408,000000,14.11,14.19,13.83,14,484215,0
+AMRX.US,D,20190409,000000,13.95,14,13.51,13.72,511134,0
+AMRX.US,D,20190410,000000,13.74,13.89,13.59,13.72,521703,0
+AMRX.US,D,20190411,000000,13.77,13.77,13.27,13.42,429487,0
+AMRX.US,D,20190412,000000,13.53,13.66,12.94,13.03,442784,0
+AMRX.US,D,20190415,000000,13.08,13.31,12.92,13.28,622904,0
+AMRX.US,D,20190416,000000,13.42,13.73,13.326,13.68,641765,0
+AMRX.US,D,20190417,000000,13.74,13.7617,12.284,12.51,2608986,0
+AMRX.US,D,20190418,000000,12.48,12.84,12.3,12.7,1149088,0
+AMRX.US,D,20190422,000000,12.67,12.95,12.58,12.83,864195,0
+AMRX.US,D,20190423,000000,12.86,13.05,12.63,12.86,587538,0
+AMRX.US,D,20190424,000000,12.89,13,12.44,12.46,529981,0
+AMRX.US,D,20190425,000000,12.43,12.43,12.04,12.37,424000,0
+AMRX.US,D,20190426,000000,12.42,12.54,12.27,12.43,482023,0
+AMRX.US,D,20190429,000000,12.51,12.91,12.37,12.84,406639,0
+AMRX.US,D,20190430,000000,12.8,12.92,12.53,12.87,643976,0
+AMRX.US,D,20190501,000000,12.9,12.91,12.62,12.67,512318,0
+AMRX.US,D,20190502,000000,12.62,13.34,12.62,13.32,464563,0
+AMRX.US,D,20190503,000000,13.4,13.805,13.2,13.69,534555,0
+AMRX.US,D,20190506,000000,13.41,14.3,13.41,14.05,728206,0
+AMRX.US,D,20190507,000000,13.91,14.04,13.35,13.44,992768,0
+AMRX.US,D,20190508,000000,13.41,13.66,13.11,13.14,1309214,0
+AMRX.US,D,20190509,000000,11.76,12.05,10.58,11.04,2711251,0
+AMRX.US,D,20190510,000000,10.9,11.15,10.22,10.42,2921825,0
+AMRX.US,D,20190513,000000,9.9,10.04,8.86,8.91,2703504,0
+AMRX.US,D,20190514,000000,9.21,9.57,8.98,9.07,2234113,0
+AMRX.US,D,20190515,000000,9,9.1,8.23,8.71,2626516,0
+AMRX.US,D,20190516,000000,8.74,9.06,8.6,8.72,1099813,0
+AMRX.US,D,20190517,000000,8.73,8.9737,8.51,8.57,778044,0
+AMRX.US,D,20190520,000000,8.53,8.66,8.2,8.26,713970,0
+AMRX.US,D,20190521,000000,9.11,9.5,8.88,9.13,2276502,0
+AMRX.US,D,20190522,000000,9.14,9.2799,8.53,8.63,1343034,0
+AMRX.US,D,20190523,000000,8.5,8.5758,8.215,8.25,963482,0
+AMRX.US,D,20190524,000000,8.25,8.33,7.9,8.29,975859,0
+AMRX.US,D,20190528,000000,8.39,8.5278,7.875,8,1293189,0
+AMRX.US,D,20190529,000000,7.91,8.22,7.665,8.12,1586859,0
+AMRX.US,D,20190530,000000,8.15,8.375,7.725,7.81,1161602,0
+AMRX.US,D,20190531,000000,7.71,7.83,7.382,7.54,1213170,0
+AMRX.US,D,20190603,000000,7.54,8.05,7.54,7.95,1149076,0
+AMRX.US,D,20190604,000000,8.06,8.37,7.95,8.11,793016,0
+AMRX.US,D,20190605,000000,8.13,8.176,7.49,7.97,1730527,0
+AMRX.US,D,20190606,000000,7.98,8.01,7.57,7.75,1052634,0
+AMRX.US,D,20190607,000000,7.79,7.9,7.62,7.65,665319,0
+AMRX.US,D,20190610,000000,7.73,7.82,7.62,7.69,777044,0
+AMRX.US,D,20190611,000000,7.71,7.74,7.355,7.45,985620,0
+AMRX.US,D,20190612,000000,7.43,7.585,7.19,7.32,720261,0
+AMRX.US,D,20190613,000000,7.38,7.45,7.15,7.34,554035,0
+AMRX.US,D,20190614,000000,7.31,7.33,6.84,6.87,974818,0
+AMRX.US,D,20190617,000000,6.86,7.01,6.77,6.9,1442524,0
+AMRX.US,D,20190618,000000,6.98,7.28,6.89,7,724750,0
+AMRX.US,D,20190619,000000,7.01,7.05,6.55,6.79,2528695,0
+AMRX.US,D,20190620,000000,6.89,7.14,6.76,6.91,1511437,0
+AMRX.US,D,20190621,000000,6.86,7.18,6.68,6.9,1028957,0
+AMRX.US,D,20190624,000000,6.87,6.96,6.375,6.44,1132778,0
+AMRX.US,D,20190625,000000,6.47,6.73,6.23,6.59,2617846,0
+AMRX.US,D,20190626,000000,6.63,6.92,6.58,6.86,1289850,0
+AMRX.US,D,20190627,000000,6.88,7.275,6.88,7.09,754696,0
+AMRX.US,D,20190628,000000,7.14,7.48,7.14,7.17,1990177,0
+AMRX.US,D,20190701,000000,7.26,7.4704,7.03,7.1,1186147,0
+AMRX.US,D,20190702,000000,7.12,7.12,6.71,6.91,702735,0
+AMRX.US,D,20190703,000000,6.92,7.065,6.85,6.97,243690,0
+AMRX.US,D,20190705,000000,6.91,7.07,6.65,6.66,550239,0
+AMRX.US,D,20190708,000000,7.28,7.28,6.61,6.74,1162281,0
+AMRX.US,D,20190709,000000,6.67,6.89,6.54,6.81,691749,0
+AMRX.US,D,20190710,000000,5.05,5.08,4.3234,4.36,9959381,0
+AMRX.US,D,20190711,000000,4.37,4.37,4.0219,4.05,4435675,0
+AMRX.US,D,20190712,000000,4.05,4.08,3.69,3.7,4548174,0
+AMRX.US,D,20190715,000000,3.74,3.74,3.41,3.51,4812960,0
+AMRX.US,D,20190716,000000,3.52,3.555,3.2,3.27,5214974,0
+AMRX.US,D,20190717,000000,3.27,3.535,3.18,3.4,2725140,0
+AMRX.US,D,20190718,000000,3.45,3.56,3.37,3.39,1944080,0
+AMRX.US,D,20190719,000000,3.38,3.42,3.26,3.4,1463047,0
+AMRX.US,D,20190722,000000,3.6,3.66,3.4,3.44,2417078,0
+AMRX.US,D,20190723,000000,3.48,3.79,3.46,3.67,3676241,0
+AMRX.US,D,20190724,000000,3.67,3.71,3.52,3.66,1987719,0
+AMRX.US,D,20190725,000000,3.68,3.685,3.5,3.53,2052138,0
+AMRX.US,D,20190726,000000,3.53,3.72,3.53,3.65,1508040,0
+AMRX.US,D,20190729,000000,3.83,3.89,3.64,3.65,2066358,0
+AMRX.US,D,20190730,000000,3.66,3.77,3.6,3.73,1359094,0
+AMRX.US,D,20190731,000000,3.75,3.85,3.62,3.66,2320104,0
+AMRX.US,D,20190801,000000,3.62,3.72,3.45,3.53,1699980,0
+AMRX.US,D,20190802,000000,3.45,3.49,3.21,3.25,1961740,0
+AMRX.US,D,20190805,000000,3.05,3.13,2.9294,3.02,5760930,0
+AMRX.US,D,20190806,000000,3.06,3.13,2.78,2.99,3064344,0
+AMRX.US,D,20190807,000000,2.97,2.97,2.79,2.91,2814552,0
+AMRX.US,D,20190808,000000,3.09,3.09,2.89,2.99,2513364,0
+AMRX.US,D,20190809,000000,3,3.027,2.855,2.91,1491117,0
+AMRX.US,D,20190812,000000,2.94,2.94,2.79,2.835,2331433,0
+AMRX.US,D,20190813,000000,2.85,3.02,2.82,2.85,1094294,0
+AMRX.US,D,20190814,000000,2.79,2.82,2.56,2.57,2434972,0
+AMRX.US,D,20190815,000000,2.6,2.64,2.38,2.4,1862422,0
+AMRX.US,D,20190816,000000,2.41,2.52,2.39,2.42,2400318,0
+AMRX.US,D,20190819,000000,2.5,2.89,2.5,2.86,2329158,0
+AMRX.US,D,20190820,000000,2.89,2.9,2.635,2.77,1854371,0
+AMRX.US,D,20190821,000000,2.81,2.86,2.67,2.78,1563405,0
+AMRX.US,D,20190822,000000,2.76,2.785,2.67,2.68,834061,0
+AMRX.US,D,20190823,000000,2.65,2.72,2.51,2.52,1265171,0
+AMRX.US,D,20190826,000000,2.57,2.66,2.48,2.53,2024501,0
+AMRX.US,D,20190827,000000,2.55,2.56,2.27,2.29,2038121,0
+AMRX.US,D,20190828,000000,2.38,2.46,2.315,2.4,965633,0
+AMRX.US,D,20190829,000000,2.42,2.625,2.36,2.61,1468351,0
+AMRX.US,D,20190830,000000,2.62,2.62,2.43,2.55,1048996,0
+AMRX.US,D,20190903,000000,2.5,2.6,2.45,2.57,1126311,0
+AMRX.US,D,20190904,000000,2.62,2.66,2.5,2.65,2030926,0
+AMRX.US,D,20190905,000000,2.69,2.785,2.47,2.75,1451154,0
+AMRX.US,D,20190906,000000,2.73,3.03,2.65,2.94,3541700,0
+AMRX.US,D,20190909,000000,2.99,3.04,2.94,3,3082293,0
+AMRX.US,D,20190910,000000,3.01,3.5,3,3.49,3261826,0
+AMRX.US,D,20190911,000000,3.59,4.08,3.25,3.46,5201665,0
+AMRX.US,D,20190912,000000,3.25,3.57,3.09,3.49,1995407,0
+AMRX.US,D,20190913,000000,3.42,3.56,3.4,3.49,1300655,0
+AMRX.US,D,20190916,000000,3.46,3.495,3.33,3.34,1869520,0
+AMRX.US,D,20190917,000000,3.32,3.32,3.06,3.17,1759023,0
+AMRX.US,D,20190918,000000,3.1,3.28,3.0401,3.26,2567336,0
+AMRX.US,D,20190919,000000,3.28,3.28,3.12,3.15,1386075,0
+AMRX.US,D,20190920,000000,3.16,3.38,3.1025,3.34,2785402,0
+AMRX.US,D,20190923,000000,3.24,3.38,3.1,3.28,1540873,0
+AMRX.US,D,20190924,000000,3.26,3.345,3.145,3.26,1463769,0
+AMRX.US,D,20190925,000000,3.21,3.4,3.21,3.38,1367744,0
+AMRX.US,D,20190926,000000,3.365,3.37,3.155,3.26,1698951,0
+AMRX.US,D,20190927,000000,3.3,3.47,3.17,3.2,1324261,0
+AMRX.US,D,20190930,000000,3.19,3.2267,2.87,2.9,2151715,0
+AMRX.US,D,20191001,000000,2.92,3.12,2.8025,2.83,1424167,0
+AMRX.US,D,20191002,000000,2.8,2.85,2.635,2.8,935068,0
+AMRX.US,D,20191003,000000,2.81,3.02,2.75,3.01,999524,0
+AMRX.US,D,20191004,000000,3.02,3.2,2.92,3.17,1056492,0
+AMRX.US,D,20191007,000000,3.06,3.18,3.025,3.14,995444,0
+AMRX.US,D,20191008,000000,3.06,3.12,2.9,3.03,1248910,0
+AMRX.US,D,20191009,000000,3.07,3.13,2.81,2.83,1577707,0
+AMRX.US,D,20191010,000000,2.86,3.03,2.765,2.89,1252578,0
+AMRX.US,D,20191011,000000,2.97,3.14,2.7,2.72,3217016,0
+AMRX.US,D,20191014,000000,2.76,2.8254,2.69,2.7,836791,0
+AMRX.US,D,20191015,000000,2.71,2.945,2.66,2.92,1133029,0
+AMRX.US,D,20191016,000000,2.93,3.05,2.87,2.9,1017841,0
+AMRX.US,D,20191017,000000,2.96,3.02,2.89,3.01,1183483,0
+AMRX.US,D,20191018,000000,2.99,3.0699,2.94,2.99,1174696,0
+AMRX.US,D,20191021,000000,3,3.07,2.9,2.96,829180,0
+AMRX.US,D,20191022,000000,3.02,3.05,2.94,3.01,617084,0
+AMRX.US,D,20191023,000000,3,3.07,2.95,3.07,658706,0
+AMRX.US,D,20191024,000000,3.07,3.0779,2.97,3.05,557098,0
+AMRX.US,D,20191025,000000,3.02,3.48,3,3.42,2164212,0
+AMRX.US,D,20191028,000000,3.39,3.485,3.185,3.2,1617727,0
+AMRX.US,D,20191029,000000,3.21,3.44,3.11,3.41,843370,0
+AMRX.US,D,20191030,000000,3.38,3.39,3.12,3.19,1143149,0
+AMRX.US,D,20191031,000000,3.15,3.1758,3.04,3.08,1147039,0
+AMRX.US,D,20191101,000000,3.12,3.435,3.117,3.43,912813,0
+AMRX.US,D,20191104,000000,3.45,3.55,3.3,3.42,1738021,0
+AMRX.US,D,20191105,000000,3.42,3.67,3.35,3.44,1576186,0
+AMRX.US,D,20191106,000000,2.51,2.99,2.51,2.76,5395652,0
+AMRX.US,D,20191107,000000,2.71,2.79,2.605,2.65,1941618,0
+AMRX.US,D,20191108,000000,2.7,2.83,2.64,2.73,1428994,0
+AMRX.US,D,20191111,000000,2.7,2.73,2.62,2.65,1133692,0
+AMRX.US,D,20191112,000000,2.58,2.95,2.53,2.7,2062315,0
+AMRX.US,D,20191113,000000,2.7,2.77,2.61,2.75,1385248,0
+AMRX.US,D,20191114,000000,2.73,2.76,2.67,2.71,1856648,0
+AMRX.US,D,20191115,000000,2.75,2.78,2.7,2.75,1692007,0
+AMRX.US,D,20191118,000000,2.76,2.86,2.75,2.83,1824790,0
+AMRX.US,D,20191119,000000,2.89,3.15,2.875,3.04,1626895,0
+AMRX.US,D,20191120,000000,3.02,3.11,2.99,3.1,1357150,0
+AMRX.US,D,20191121,000000,3.09,3.11,3.01,3.04,974240,0
+AMRX.US,D,20191122,000000,3.07,3.2,3.03,3.12,1026966,0
+AMRX.US,D,20191125,000000,3.15,3.45,3.15,3.38,2521565,0
+AMRX.US,D,20191126,000000,3.31,3.445,2.97,3.04,3571042,0
+AMRX.US,D,20191127,000000,3.06,3.31,3.06,3.28,1472160,0
+AMRX.US,D,20191129,000000,3.22,3.8,3.17,3.76,2244453,0
+AMRX.US,D,20191202,000000,3.8,4.23,3.8,3.84,4042780,0
+AMRX.US,D,20191203,000000,4.11,4.2,3.77,4.04,5179605,0
+AMRX.US,D,20191204,000000,4.01,4.2,3.92,4.05,3535421,0
+AMRX.US,D,20191205,000000,4.08,4.11,3.68,3.71,2390803,0
+AMRX.US,D,20191206,000000,3.79,3.85,3.66,3.68,1826583,0
+AMRX.US,D,20191209,000000,3.75,3.76,3.55,3.56,1551530,0
+AMRX.US,D,20191210,000000,3.53,3.63,3.42,3.5,1778466,0
+AMRX.US,D,20191211,000000,3.52,3.54,3.38,3.48,1498303,0
+AMRX.US,D,20191212,000000,4.69,5.35,4.32,5.04,48250867,0
+AMRX.US,D,20191213,000000,4.92,5.19,4.63,4.76,8913683,0
+AMRX.US,D,20191216,000000,4.92,5.79,4.88,5.56,11212055,0
+AMRX.US,D,20191217,000000,5.635,5.67,5,5.14,5073420,0
+AMRX.US,D,20191218,000000,5.14,5.25,4.9,4.93,3691896,0
+AMRX.US,D,20191219,000000,4.94,5.155,4.71,4.74,3707551,0
+AMRX.US,D,20191220,000000,4.74,4.89,4.61,4.84,6998152,0
+AMRX.US,D,20191223,000000,4.82,4.82,4.5801,4.61,1684116,0
+AMRX.US,D,20191224,000000,4.64,4.76,4.6,4.67,877966,0
+AMRX.US,D,20191226,000000,4.67,4.715,4.52,4.58,2000434,0
+AMRX.US,D,20191227,000000,4.59,4.605,4.37,4.51,1194765,0
+AMRX.US,D,20191230,000000,4.48,4.59,4.48,4.5,945539,0
+AMRX.US,D,20191231,000000,4.5,4.938,4.49,4.82,1739311,0
+AMRX.US,D,20200102,000000,4.98,5.13,4.68,4.77,1868969,0
+AMRX.US,D,20200103,000000,4.78,4.86,4.615,4.72,1480007,0
+AMRX.US,D,20200106,000000,4.69,4.845,4.64,4.73,2034449,0
+AMRX.US,D,20200107,000000,4.76,4.76,4.5,4.68,1607379,0
+AMRX.US,D,20200108,000000,4.7,4.7,4.45,4.52,1470702,0
+AMRX.US,D,20200109,000000,4.62,4.73,4.45,4.69,1969688,0
+AMRX.US,D,20200110,000000,4.65,4.71,4.48,4.51,1410976,0
+AMRX.US,D,20200113,000000,4.53,4.58,4.345,4.5,1528303,0
+AMRX.US,D,20200114,000000,4.53,5.06,4.49,5.02,2376926,0
+AMRX.US,D,20200115,000000,4.93,5.255,4.9,5.13,2520412,0
+AMRX.US,D,20200116,000000,5.22,5.68,5.22,5.35,2251723,0
+AMRX.US,D,20200117,000000,5.39,5.44,5.02,5.1,1786570,0
+AMRX.US,D,20200121,000000,5.14,5.38,5.09,5.32,1624718,0
+AMRX.US,D,20200122,000000,5.32,5.42,5.11,5.13,1021510,0
+AMRX.US,D,20200123,000000,5.12,5.2,4.92,5.09,937741,0
+AMRX.US,D,20200124,000000,5.09,5.09,4.71,4.73,1264344,0
+AMRX.US,D,20200127,000000,4.58,4.7455,4.53,4.61,1196031,0
+AMRX.US,D,20200128,000000,4.67,4.79,4.58,4.7,488590,0
+AMRX.US,D,20200129,000000,4.7,4.7799,4.6,4.62,641307,0
+AMRX.US,D,20200130,000000,4.57,4.76,4.52,4.64,871859,0
+AMRX.US,D,20200131,000000,4.6,4.62,4.42,4.49,963450,0
+AMRX.US,D,20200203,000000,4.54,4.6185,4.23,4.43,1330152,0
+AMRX.US,D,20200204,000000,4.5,4.78,4.45,4.63,1077438,0
+AMRX.US,D,20200205,000000,4.8,4.945,4.79,4.85,1004905,0
+AMRX.US,D,20200206,000000,4.9,4.94,4.76,4.87,759917,0
+AMRX.US,D,20200207,000000,4.83,4.89,4.68,4.85,871208,0
+AMRX.US,D,20200210,000000,4.81,5.1,4.78,5.08,1015945,0
+AMRX.US,D,20200211,000000,5.13,5.2,5.02,5.04,1095122,0
+AMRX.US,D,20200212,000000,5.15,5.32,5.015,5.11,1624592,0
+AMRX.US,D,20200213,000000,5.07,5.13,4.955,4.98,821830,0
+AMRX.US,D,20200214,000000,4.95,5.11,4.845,4.91,710359,0
+AMRX.US,D,20200218,000000,4.95,4.99,4.51,4.8,1118935,0
+AMRX.US,D,20200219,000000,4.81,4.93,4.79,4.89,764997,0
+AMRX.US,D,20200220,000000,4.84,4.84,4.6,4.62,1495682,0
+AMRX.US,D,20200221,000000,4.63,4.79,4.54,4.65,794020,0
+AMRX.US,D,20200224,000000,4.47,4.56,4.23,4.44,1451729,0
+AMRX.US,D,20200225,000000,4.61,4.77,4.45,4.76,1913196,0
+AMRX.US,D,20200226,000000,4.93,4.97,3.76,3.85,4776076,0
+AMRX.US,D,20200227,000000,3.9,3.97,3.495,3.79,1919750,0
+AMRX.US,D,20200228,000000,3.54,3.86,3.4301,3.85,1889999,0
+AMRX.US,D,20200302,000000,3.86,3.99,3.6359,3.98,1743900,0
+AMRX.US,D,20200303,000000,4,4.07,3.745,3.82,1910735,0
+AMRX.US,D,20200304,000000,3.96,4.17,3.86,4.09,2246260,0
+AMRX.US,D,20200305,000000,3.96,4.042,3.65,3.68,1650931,0
+AMRX.US,D,20200306,000000,3.63,3.71,3.45,3.46,1222853,0
+AMRX.US,D,20200309,000000,3.33,3.33,2.82,3.03,2272984,0
+AMRX.US,D,20200310,000000,3.19,3.22,2.85,3.18,1694375,0
+AMRX.US,D,20200311,000000,3.24,3.47,3.14,3.25,2974191,0
+AMRX.US,D,20200312,000000,3.03,3.18,2.84,2.85,1891096,0
+AMRX.US,D,20200313,000000,3.05,3.12,2.78,3.03,1733029,0
+AMRX.US,D,20200316,000000,2.7,2.84,2.45,2.46,2296025,0
+AMRX.US,D,20200317,000000,2.56,3,2.4,2.98,2686053,0
+AMRX.US,D,20200318,000000,2.86,2.95,2.52,2.64,1834880,0
+AMRX.US,D,20200319,000000,2.76,3.28,2.67,3.19,4328197,0
+AMRX.US,D,20200320,000000,4.02,4.02,3.2,3.57,5606307,0
+AMRX.US,D,20200323,000000,3.93,4.38,3.445,3.81,6133917,0
+AMRX.US,D,20200324,000000,4.07,4.09,3.42,3.61,3630532,0
+AMRX.US,D,20200325,000000,3.57,3.69,3.37,3.49,2424843,0
+AMRX.US,D,20200326,000000,3.54,3.62,3.29,3.45,2795223,0
+AMRX.US,D,20200327,000000,3.35,3.39,2.96,3,2930660,0
+AMRX.US,D,20200330,000000,3.04,3.24,3,3.07,1620439,0
+AMRX.US,D,20200331,000000,3.11,3.57,3.11,3.48,3319446,0
+AMRX.US,D,20200401,000000,3.27,3.34,3.01,3.03,2149972,0
+AMRX.US,D,20200402,000000,3.1,3.18,2.91,3.05,1817305,0
+AMRX.US,D,20200403,000000,3.03,3.11,2.71,2.87,2283875,0
+AMRX.US,D,20200406,000000,3.03,3.16,2.9701,3.14,1525478,0
+AMRX.US,D,20200407,000000,3.2,3.2766,2.86,2.91,2325154,0
+AMRX.US,D,20200408,000000,3.01,3.15,2.965,3.1,1768210,0
+AMRX.US,D,20200409,000000,3.06,3.41,3.05,3.32,2490321,0
+AMRX.US,D,20200413,000000,3.27,3.45,3.16,3.44,1302150,0
+AMRX.US,D,20200414,000000,3.49,3.63,3.32,3.36,1395607,0
+AMRX.US,D,20200415,000000,3.2,3.57,3.0675,3.5,2224236,0
+AMRX.US,D,20200416,000000,3.48,3.58,3.2,3.24,1886548,0
+AMRX.US,D,20200417,000000,3.38,3.46,3.26,3.39,1181904,0
+AMRX.US,D,20200420,000000,3.26,3.475,3.21,3.3,1318888,0
+AMRX.US,D,20200421,000000,3.23,3.3,3.07,3.13,1697041,0
+AMRX.US,D,20200422,000000,3.2,3.27,3.14,3.19,856551,0
+AMRX.US,D,20200423,000000,3.19,3.2799,3.11,3.15,920665,0
+AMRX.US,D,20200424,000000,3.14,3.27,3.08,3.2,1184828,0
+AMRX.US,D,20200427,000000,3.26,3.58,3.235,3.53,1943317,0
+AMRX.US,D,20200428,000000,3.6,3.73,3.45,3.63,1251559,0
+AMRX.US,D,20200429,000000,3.74,4.025,3.67,3.87,2112535,0
+AMRX.US,D,20200430,000000,3.78,3.81,3.55,3.63,988764,0
+AMRX.US,D,20200501,000000,3.49,3.57,3.27,3.34,1207701,0
+AMRX.US,D,20200504,000000,3.32,3.455,3.24,3.39,779079,0
+AMRX.US,D,20200505,000000,3.48,3.65,3.48,3.57,972594,0
+AMRX.US,D,20200506,000000,3.56,3.63,3.37,3.39,950581,0
+AMRX.US,D,20200507,000000,3.45,3.605,3.4392,3.55,1289166,0
+AMRX.US,D,20200508,000000,3.64,3.64,3.46,3.55,1416883,0
+AMRX.US,D,20200511,000000,3.91,4.74,3.9,4.56,12213006,0
+AMRX.US,D,20200512,000000,4.65,4.65,4.2,4.27,3932028,0
+AMRX.US,D,20200513,000000,4.31,4.44,4.05,4.36,2178535,0
+AMRX.US,D,20200514,000000,4.29,4.29,4.07,4.1,1872216,0
+AMRX.US,D,20200515,000000,4.1,4.24,4.05,4.12,1227524,0
+AMRX.US,D,20200518,000000,4.32,4.5901,4.31,4.38,2499609,0
+AMRX.US,D,20200519,000000,4.4,4.635,4.39,4.53,2008433,0
+AMRX.US,D,20200520,000000,4.61,4.66,4.52,4.57,1202748,0
+AMRX.US,D,20200521,000000,4.5,4.66,4.33,4.53,1608368,0
+AMRX.US,D,20200522,000000,4.51,4.84,4.42,4.69,1966160,0
+AMRX.US,D,20200526,000000,4.9,5,4.79,4.97,2636022,0
+AMRX.US,D,20200527,000000,5.05,5.13,4.705,4.95,2327001,0
+AMRX.US,D,20200528,000000,4.87,5.02,4.79,4.84,1170159,0
+AMRX.US,D,20200529,000000,4.74,4.895,4.66,4.87,1384765,0
+AMRX.US,D,20200601,000000,4.87,4.91,4.75,4.76,1777189,0
+AMRX.US,D,20200602,000000,4.78,4.81,4.635,4.7,1534388,0
+AMRX.US,D,20200603,000000,4.78,4.83,4.68,4.79,1181595,0
+AMRX.US,D,20200604,000000,4.73,4.815,4.58,4.67,1564861,0
+AMRX.US,D,20200605,000000,4.78,5,4.7,4.95,2150354,0
+AMRX.US,D,20200608,000000,5.01,5.1,4.92,5.08,1714094,0
+AMRX.US,D,20200609,000000,4.97,5.56,4.94,5.46,2699253,0
+AMRX.US,D,20200610,000000,5.43,5.465,4.97,5.06,1789157,0
+AMRX.US,D,20200611,000000,4.88,4.96,4.42,4.43,1770219,0
+AMRX.US,D,20200612,000000,4.73,4.76,4.4,4.48,1249487,0
+AMRX.US,D,20200615,000000,4.38,4.555,4.2526,4.36,1517064,0
+AMRX.US,D,20200616,000000,4.57,4.77,4.43,4.74,1244035,0
+AMRX.US,D,20200617,000000,4.76,4.87,4.66,4.82,1000791,0
+AMRX.US,D,20200618,000000,4.77,4.95,4.7,4.95,1384006,0
+AMRX.US,D,20200619,000000,5.06,5.1,4.78,4.83,2350494,0
+AMRX.US,D,20200622,000000,4.8,5.13,4.69,5.11,2096405,0
+AMRX.US,D,20200623,000000,5.16,5.16,5.02,5.07,1422879,0
+AMRX.US,D,20200624,000000,4.97,5.01,4.75,4.82,1318373,0
+AMRX.US,D,20200625,000000,4.77,4.89,4.65,4.83,1844003,0
+AMRX.US,D,20200626,000000,4.83,4.84,4.45,4.58,2927926,0
+AMRX.US,D,20200629,000000,4.65,4.83,4.58,4.67,943840,0
+AMRX.US,D,20200630,000000,4.63,4.77,4.59,4.76,1022657,0
+AMRX.US,D,20200701,000000,4.78,4.87,4.57,4.64,913366,0
+AMRX.US,D,20200702,000000,4.73,4.73,4.5,4.52,961170,0
+AMRX.US,D,20200706,000000,4.6,4.71,4.55,4.68,777763,0
+AMRX.US,D,20200707,000000,4.68,4.695,4.52,4.54,649044,0
+AMRX.US,D,20200708,000000,4.53,4.54,4.34,4.51,1069746,0
+AMRX.US,D,20200709,000000,4.51,4.55,4.3,4.36,821882,0
+AMRX.US,D,20200710,000000,4.31,4.72,4.3,4.65,1536202,0
+AMRX.US,D,20200713,000000,4.74,5.085,4.69,4.91,1981411,0
+AMRX.US,D,20200714,000000,4.89,4.9,4.56,4.67,1807466,0
+AMRX.US,D,20200715,000000,4.94,5.09,4.84,4.97,1658881,0
+AMRX.US,D,20200716,000000,4.94,4.97,4.76,4.85,1012805,0
+AMRX.US,D,20200717,000000,4.85,5.005,4.84,4.86,786030,0
+AMRX.US,D,20200720,000000,4.88,4.93,4.68,4.69,1059418,0
+AMRX.US,D,20200721,000000,4.76,4.83,4.55,4.55,1623699,0
+AMRX.US,D,20200722,000000,4.55,4.6,4.41,4.44,1122006,0
+AMRX.US,D,20200723,000000,4.39,4.495,4.35,4.46,848540,0
+AMRX.US,D,20200724,000000,4.41,4.43,4.27,4.29,835971,0
+AMRX.US,D,20200727,000000,4.25,4.2754,4.05,4.11,945741,0
+AMRX.US,D,20200728,000000,4.09,4.23,4.05,4.19,689641,0
+AMRX.US,D,20200729,000000,4.21,4.56,4.1201,4.55,1429580,0
+AMRX.US,D,20200730,000000,4.45,4.51,4.33,4.36,820124,0
+AMRX.US,D,20200731,000000,4.3,4.4,4.28,4.33,743830,0
+AMRX.US,D,20200803,000000,4.36,4.72,4.315,4.71,1172216,0
+AMRX.US,D,20200804,000000,4.71,4.83,4.59,4.66,817702,0
+AMRX.US,D,20200805,000000,4.77,5.46,4.7401,5.27,3963168,0
+AMRX.US,D,20200806,000000,4.53,4.95,4.42,4.67,2921620,0
+AMRX.US,D,20200807,000000,4.64,4.68,4.38,4.41,1756160,0
+AMRX.US,D,20200810,000000,4.4,4.48,4.28,4.37,1198504,0
+AMRX.US,D,20200811,000000,4.43,4.4636,4.21,4.22,1286838,0
+AMRX.US,D,20200812,000000,4.25,4.41,4.16,4.2,1116296,0
+AMRX.US,D,20200813,000000,4.15,4.305,4.101,4.27,930382,0
+AMRX.US,D,20200814,000000,4.25,4.25,4.14,4.25,779358,0
+AMRX.US,D,20200817,000000,4.28,4.33,4.21,4.33,590642,0
+AMRX.US,D,20200818,000000,4.35,4.36,4.22,4.34,812546,0
+AMRX.US,D,20200819,000000,4.38,4.4253,4.2,4.22,727749,0
+AMRX.US,D,20200820,000000,4.2,4.235,4.12,4.15,709641,0
+AMRX.US,D,20200821,000000,4.1,4.14,4.0213,4.14,1665492,0
+AMRX.US,D,20200824,000000,4.15,4.1773,3.96,3.98,1377141,0
+AMRX.US,D,20200825,000000,4.1,4.1,3.93,4.01,1007820,0
+AMRX.US,D,20200826,000000,3.98,4.36,3.97,4.26,1481768,0
+AMRX.US,D,20200827,000000,4.26,4.2693,4.08,4.12,967119,0
+AMRX.US,D,20200828,000000,4.14,4.15,4,4.03,672215,0
+AMRX.US,D,20200831,000000,4.01,4.14,3.99,4.11,1080497,0
+AMRX.US,D,20200901,000000,4.08,4.11,3.91,3.97,1193719,0
+AMRX.US,D,20200902,000000,3.97,3.98,3.83,3.86,1090008,0
+AMRX.US,D,20200903,000000,3.87,3.935,3.72,3.73,915452,0
+AMRX.US,D,20200904,000000,3.72,3.74,3.45,3.65,1060372,0
+AMRX.US,D,20200908,000000,3.58,3.61,3.47,3.54,920564,0
+AMRX.US,D,20200909,000000,3.58,3.8,3.51,3.69,1196849,0
+AMRX.US,D,20200910,000000,3.63,3.79,3.62,3.74,726770,0
+AMRX.US,D,20200911,000000,3.77,3.88,3.64,3.67,587808,0
+AMRX.US,D,20200914,000000,3.72,4.05,3.71,4.03,936448,0
+AMRX.US,D,20200915,000000,4.03,4.16,3.93,4.04,930084,0
+AMRX.US,D,20200916,000000,4.08,4.39,4,4.23,1336657,0
+AMRX.US,D,20200917,000000,4.12,4.34,4.115,4.28,621845,0
+AMRX.US,D,20200918,000000,4.32,4.48,4.27,4.48,1699392,0
+AMRX.US,D,20200921,000000,4.35,4.4,4.07,4.24,934843,0
+AMRX.US,D,20200922,000000,4.27,4.46,4.24,4.35,1369436,0
+AMRX.US,D,20200923,000000,4.3,4.39,4,4.01,1013516,0
+AMRX.US,D,20200924,000000,3.97,4.005,3.785,3.82,851773,0
+AMRX.US,D,20200925,000000,3.76,3.9996,3.76,3.96,536141,0
+AMRX.US,D,20200928,000000,4.02,4.0201,3.83,3.85,657077,0
+AMRX.US,D,20200929,000000,3.84,3.92,3.76,3.85,609319,0
+AMRX.US,D,20200930,000000,3.83,3.965,3.82,3.88,840839,0
+AMRX.US,D,20201001,000000,3.91,4.0565,3.91,4.01,717973,0
+AMRX.US,D,20201002,000000,3.91,4.14,3.85,4.05,815607,0
+AMRX.US,D,20201005,000000,4.13,4.18,4.01,4.13,520815,0
+AMRX.US,D,20201006,000000,4.2,4.29,4.1,4.13,906412,0
+AMRX.US,D,20201007,000000,4.23,4.41,4.1575,4.39,1091058,0
+AMRX.US,D,20201008,000000,4.45,4.73,4.387,4.53,2024795,0
+AMRX.US,D,20201009,000000,4.6,4.975,4.53,4.75,2230298,0
+AMRX.US,D,20201012,000000,4.76,4.95,4.66,4.81,1545170,0
+AMRX.US,D,20201013,000000,4.73,4.95,4.7086,4.77,1599906,0
+AMRX.US,D,20201014,000000,4.81,4.925,4.69,4.89,1089029,0
+AMRX.US,D,20201015,000000,4.77,5.0878,4.77,5.04,1095697,0
+AMRX.US,D,20201016,000000,5.03,5.5,5.0078,5.15,1520817,0
+AMRX.US,D,20201019,000000,5.15,5.36,5.03,5.18,890131,0
+AMRX.US,D,20201020,000000,5.23,5.46,5.15,5.21,1298238,0
+AMRX.US,D,20201021,000000,5.27,5.43,5.185,5.26,1093502,0
+AMRX.US,D,20201022,000000,5.28,5.5,5.28,5.42,1348876,0
+AMRX.US,D,20201023,000000,5.43,5.51,5.16,5.21,952037,0
+AMRX.US,D,20201026,000000,5.16,5.25,4.72,4.84,1859869,0
+AMRX.US,D,20201027,000000,4.87,4.9089,4.67,4.67,1475259,0
+AMRX.US,D,20201028,000000,4.53,4.675,4.4,4.41,1833825,0
+AMRX.US,D,20201029,000000,4.42,4.47,4.235,4.36,971834,0
+AMRX.US,D,20201030,000000,4.35,4.39,4.15,4.16,1289073,0
+AMRX.US,D,20201102,000000,4.24,4.49,4.176,4.47,1086102,0
+AMRX.US,D,20201103,000000,4.59,4.67,4.43,4.58,1650173,0
+AMRX.US,D,20201104,000000,4.64,4.9,4.55,4.8,1089852,0
+AMRX.US,D,20201105,000000,4.83,4.96,4.6361,4.93,1906463,0
+AMRX.US,D,20201106,000000,4.99,5,4.11,4.13,2775965,0
+AMRX.US,D,20201109,000000,4.27,4.41,4.15,4.19,1630612,0
+AMRX.US,D,20201110,000000,4.22,4.29,3.92,4.19,1386023,0
+AMRX.US,D,20201111,000000,4.23,4.3,4.07,4.16,997353,0
+AMRX.US,D,20201112,000000,4.13,4.185,4.05,4.13,1244458,0
+AMRX.US,D,20201113,000000,4.14,4.15,4.06,4.14,611090,0
+AMRX.US,D,20201116,000000,4.2,4.24,4,4.08,1361894,0
+AMRX.US,D,20201117,000000,4.06,4.28,4.01,4.28,1531765,0
+AMRX.US,D,20201118,000000,4.31,4.385,4.095,4.11,812671,0
+AMRX.US,D,20201119,000000,4.14,4.14,4.0259,4.12,773897,0
+AMRX.US,D,20201120,000000,4.1,4.1309,4.01,4.11,1050353,0
+AMRX.US,D,20201123,000000,4.17,4.17,4.05,4.09,860688,0
+AMRX.US,D,20201124,000000,4.14,4.169,4.01,4.1,1869391,0
+AMRX.US,D,20201125,000000,4.1,4.125,3.9,3.98,1558648,0
+AMRX.US,D,20201127,000000,4.02,4.07,3.97,4.07,727717,0
+AMRX.US,D,20201130,000000,4.05,4.0534,3.9,3.95,1127821,0
+AMRX.US,D,20201201,000000,4.01,4.0902,3.91,4.05,1609299,0
+AMRX.US,D,20201202,000000,4.05,4.1109,3.96,4.04,770330,0
+AMRX.US,D,20201203,000000,4.07,4.16,3.97,4.1,677115,0
+AMRX.US,D,20201204,000000,4.11,4.26,4.07,4.21,748378,0
+AMRX.US,D,20201207,000000,4.24,4.2499,4.12,4.22,815093,0
+AMRX.US,D,20201208,000000,4.21,4.36,4.19,4.35,788561,0
+AMRX.US,D,20201209,000000,4.4,4.4,4.17,4.2,687957,0
+AMRX.US,D,20201210,000000,4.18,4.26,4.14,4.19,616606,0
+AMRX.US,D,20201211,000000,4.12,4.145,4.01,4.08,767171,0
+AMRX.US,D,20201214,000000,4.37,4.73,4.27,4.39,2163848,0
+AMRX.US,D,20201215,000000,4.44,4.68,4.35,4.63,1235705,0
+AMRX.US,D,20201216,000000,4.68,4.7,4.57,4.58,814653,0
+AMRX.US,D,20201217,000000,4.58,4.6413,4.42,4.54,855650,0
+AMRX.US,D,20201218,000000,4.51,4.605,4.39,4.4,1572565,0
+AMRX.US,D,20201221,000000,4.26,4.42,4.26,4.33,894785,0
+AMRX.US,D,20201222,000000,4.33,4.33,4.235,4.3,584412,0
+AMRX.US,D,20201223,000000,4.35,4.46,4.3,4.43,690694,0
+AMRX.US,D,20201224,000000,4.45,4.4882,4.355,4.43,305338,0
+AMRX.US,D,20201228,000000,4.5,4.61,4.45,4.48,645787,0
+AMRX.US,D,20201229,000000,4.45,4.5801,4.36,4.5,695278,0
+AMRX.US,D,20201230,000000,4.49,4.7296,4.49,4.6,1095578,0
+AMRX.US,D,20201231,000000,4.58,4.655,4.54,4.57,745061,0
+AMRX.US,D,20210104,000000,4.66,4.91,4.6,4.88,1692111,0
+AMRX.US,D,20210105,000000,4.95,5.05,4.89,4.92,1074348,0
+AMRX.US,D,20210106,000000,4.97,5.06,4.74,4.84,1407065,0
+AMRX.US,D,20210107,000000,4.83,5.04,4.8101,4.96,1605058,0
+AMRX.US,D,20210108,000000,4.99,5.02,4.61,4.78,1521216,0
+AMRX.US,D,20210111,000000,4.73,4.875,4.71,4.75,852001,0
+AMRX.US,D,20210112,000000,4.95,5.33,4.81,4.86,2013244,0
+AMRX.US,D,20210113,000000,4.9,4.9,4.69,4.74,830818,0
+AMRX.US,D,20210114,000000,4.77,4.97,4.77,4.85,1395712,0
+AMRX.US,D,20210115,000000,4.79,4.917,4.6401,4.83,1187753,0
+AMRX.US,D,20210119,000000,4.92,4.97,4.82,4.83,762430,0
+AMRX.US,D,20210120,000000,4.86,4.889,4.73,4.75,692279,0
+AMRX.US,D,20210121,000000,4.72,4.89,4.63,4.86,787694,0
+AMRX.US,D,20210122,000000,4.81,5,4.7701,4.97,1215204,0
+AMRX.US,D,20210125,000000,5,5.02,4.77,4.85,1300861,0
+AMRX.US,D,20210126,000000,4.8,5,4.8,4.95,1395385,0
+AMRX.US,D,20210127,000000,4.9,5.2,4.795,4.83,1983511,0
+AMRX.US,D,20210128,000000,4.89,4.945,4.81,4.93,1108024,0
+AMRX.US,D,20210129,000000,4.98,5.155,4.76,4.81,1386261,0
+AMRX.US,D,20210201,000000,4.94,5,4.8289,4.94,1138052,0
+AMRX.US,D,20210202,000000,5,5.14,4.85,4.91,964547,0
+AMRX.US,D,20210203,000000,4.91,4.99,4.81,4.92,780885,0
+AMRX.US,D,20210204,000000,4.88,5.14,4.88,5.09,1315578,0
+AMRX.US,D,20210205,000000,5.17,5.2,5.03,5.2,1125794,0
+AMRX.US,D,20210208,000000,5.22,6.1,5.22,5.91,3469577,0
+AMRX.US,D,20210209,000000,5.97,6.18,5.78,5.86,1685534,0
+AMRX.US,D,20210210,000000,5.94,5.98,5.65,5.83,1544427,0
+AMRX.US,D,20210211,000000,5.87,6.085,5.8,5.9,1743713,0
+AMRX.US,D,20210212,000000,5.84,5.8653,5.7,5.72,751434,0
+AMRX.US,D,20210216,000000,5.79,5.93,5.545,5.59,1526847,0
+AMRX.US,D,20210217,000000,5.54,5.685,5.48,5.66,1167519,0
+AMRX.US,D,20210218,000000,5.64,5.76,5.6,5.63,999561,0
+AMRX.US,D,20210219,000000,5.59,5.7,5.55,5.63,674114,0
+AMRX.US,D,20210222,000000,5.59,5.61,5.33,5.36,1217675,0
+AMRX.US,D,20210223,000000,5.27,5.38,4.72,4.8,2996040,0
+AMRX.US,D,20210224,000000,4.83,5.18,4.83,5.1,1463254,0
+AMRX.US,D,20210225,000000,5.05,5.14,4.87,4.89,1300342,0
+AMRX.US,D,20210226,000000,4.95,5.89,4.91,5.39,4608235,0
+AMRX.US,D,20210301,000000,5.79,5.84,5.15,5.18,8290671,0
+AMRX.US,D,20210302,000000,5.23,5.31,5.02,5.06,5181826,0
+AMRX.US,D,20210303,000000,5.06,5.19,4.84,4.89,3131953,0
+AMRX.US,D,20210304,000000,4.88,4.99,4.62,4.83,2438407,0
+AMRX.US,D,20210305,000000,4.89,5,4.602,4.95,2316988,0
+AMRX.US,D,20210308,000000,5.15,5.69,5.1,5.6,12677179,0
+AMRX.US,D,20210309,000000,5.63,6.24,5.6,5.98,7495571,0
+AMRX.US,D,20210310,000000,6,6.21,5.87,5.91,2552562,0
+AMRX.US,D,20210311,000000,6.03,6.14,5.9396,6.14,2267349,0
+AMRX.US,D,20210312,000000,6.1,6.225,5.96,6.02,2211021,0
+AMRX.US,D,20210315,000000,6.1,7.08,5.955,6.98,3925798,0
+AMRX.US,D,20210316,000000,6.93,7.13,6.7,6.74,2318517,0
+AMRX.US,D,20210317,000000,6.67,6.84,6.6,6.83,1284694,0
+AMRX.US,D,20210318,000000,6.69,7.32,6.6406,6.91,2132228,0
+AMRX.US,D,20210319,000000,7,7.185,6.7975,7.17,2653463,0
+AMRX.US,D,20210322,000000,7.33,7.445,7.09,7.38,1712101,0
+AMRX.US,D,20210323,000000,7.3,7.4,6.68,6.73,2487361,0
+AMRX.US,D,20210324,000000,6.84,6.9,6.43,6.43,1455016,0
+AMRX.US,D,20210325,000000,6.36,6.83,6.24,6.81,2223277,0
+AMRX.US,D,20210326,000000,6.91,6.99,6.55,6.85,1927082,0
+AMRX.US,D,20210329,000000,6.8,6.899,6.62,6.78,1563832,0
+AMRX.US,D,20210330,000000,6.86,6.89,6.6018,6.66,734955,0
+AMRX.US,D,20210331,000000,6.7,6.91,6.59,6.73,1864619,0
+AMRX.US,D,20210401,000000,6.72,6.81,6.56,6.6,1051798,0
+AMRX.US,D,20210405,000000,6.71,6.88,6.64,6.82,1209717,0
+AMRX.US,D,20210406,000000,6.81,6.81,6.32,6.44,1574546,0
+AMRX.US,D,20210407,000000,6.45,6.51,6.25,6.29,1125422,0
+AMRX.US,D,20210408,000000,6.33,6.33,5.98,6.12,2078574,0
+AMRX.US,D,20210409,000000,6.07,6.14,5.93,5.96,956449,0
+AMRX.US,D,20210412,000000,5.94,5.94,5.647,5.77,1361767,0
+AMRX.US,D,20210413,000000,5.79,5.84,5.65,5.76,803188,0
+AMRX.US,D,20210414,000000,5.78,5.955,5.75,5.82,842391,0
+AMRX.US,D,20210415,000000,5.91,5.97,5.8101,5.9,771716,0
+AMRX.US,D,20210416,000000,5.95,5.95,5.76,5.89,596990,0
+AMRX.US,D,20210419,000000,5.86,5.89,5.6,5.68,874971,0
+AMRX.US,D,20210420,000000,5.64,5.7,5.46,5.67,905364,0
+AMRX.US,D,20210421,000000,5.69,5.82,5.6,5.81,675882,0
+AMRX.US,D,20210422,000000,5.83,5.875,5.67,5.7,805709,0
+AMRX.US,D,20210423,000000,5.71,5.76,5.62,5.68,758400,0
+AMRX.US,D,20210426,000000,5.7,5.99,5.7,5.87,1227982,0
+AMRX.US,D,20210427,000000,5.93,5.9406,5.67,5.71,1005581,0
+AMRX.US,D,20210428,000000,5.67,5.7,5.558,5.63,764702,0
+AMRX.US,D,20210429,000000,5.66,5.71,5.55,5.67,658753,0
+AMRX.US,D,20210430,000000,5.64,5.68,5.43,5.51,1100044,0
+AMRX.US,D,20210503,000000,5.57,5.825,5.57,5.8,1065732,0
+AMRX.US,D,20210504,000000,5.73,5.748,5.46,5.71,1386609,0
+AMRX.US,D,20210505,000000,5.75,5.91,5.75,5.79,779250,0
+AMRX.US,D,20210506,000000,5.77,5.8,5.505,5.78,969347,0
+AMRX.US,D,20210507,000000,5.85,5.87,5.17,5.2,2387423,0
+AMRX.US,D,20210510,000000,5.32,5.475,5.2,5.31,1752647,0
+AMRX.US,D,20210511,000000,5.21,5.45,5.14,5.44,1397065,0
+AMRX.US,D,20210512,000000,5.41,5.53,5.26,5.32,1670811,0
+AMRX.US,D,20210513,000000,5.31,5.53,5.31,5.48,726482,0
+AMRX.US,D,20210514,000000,5.52,5.65,5.5001,5.64,725076,0
+AMRX.US,D,20210517,000000,5.66,5.83,5.66,5.78,709733,0
+AMRX.US,D,20210518,000000,5.78,5.88,5.71,5.71,562493,0
+AMRX.US,D,20210519,000000,5.56,5.78,5.55,5.76,690293,0
+AMRX.US,D,20210520,000000,5.77,5.78,5.65,5.7,423881,0
+AMRX.US,D,20210521,000000,5.74,5.855,5.68,5.72,486915,0
+AMRX.US,D,20210524,000000,5.76,5.8,5.64,5.65,416233,0
+AMRX.US,D,20210525,000000,5.68,5.73,5.55,5.57,557278,0
+AMRX.US,D,20210526,000000,5.62,5.685,5.6,5.65,348049,0
+AMRX.US,D,20210527,000000,5.65,5.7201,5.58,5.59,520234,0
+AMRX.US,D,20210528,000000,5.6,5.71,5.595,5.66,483124,0
+AMRX.US,D,20210601,000000,5.73,5.76,5.65,5.69,528613,0
+AMRX.US,D,20210602,000000,5.71,5.71,5.5,5.54,773854,0
+AMRX.US,D,20210603,000000,5.52,5.65,5.505,5.53,808675,0
+AMRX.US,D,20210604,000000,5.58,5.6,5.45,5.46,631479,0
+AMRX.US,D,20210607,000000,5.51,5.77,5.51,5.69,833239,0
+AMRX.US,D,20210608,000000,5.71,5.77,5.64,5.71,558524,0
+AMRX.US,D,20210609,000000,5.76,5.94,5.76,5.88,776173,0
+AMRX.US,D,20210610,000000,5.91,6.21,5.875,6.02,1080828,0
+AMRX.US,D,20210611,000000,6.03,6.09,5.95,5.96,429116,0
+AMRX.US,D,20210614,000000,5.96,6.02,5.745,5.76,472159,0
+AMRX.US,D,20210615,000000,5.77,5.78,5.56,5.7,631821,0
+AMRX.US,D,20210616,000000,5.65,5.77,5.61,5.77,466247,0
+AMRX.US,D,20210617,000000,5.8,5.8,5.54,5.56,582897,0
+AMRX.US,D,20210618,000000,5.45,5.5,5.15,5.2,1628625,0
+AMRX.US,D,20210621,000000,5.2,5.34,5.12,5.31,707959,0
+AMRX.US,D,20210622,000000,5.29,5.29,5.15,5.26,605055,0
+AMRX.US,D,20210623,000000,5.26,5.29,5.185,5.26,621035,0
+AMRX.US,D,20210624,000000,5.31,5.44,5.27,5.41,542723,0
+AMRX.US,D,20210625,000000,5.41,5.47,5.33,5.34,1184828,0
+AMRX.US,D,20210628,000000,5.37,5.4,5.19,5.22,472144,0
+AMRX.US,D,20210629,000000,5.27,5.27,5.11,5.15,670843,0
+AMRX.US,D,20210630,000000,5.15,5.195,5.055,5.12,537228,0
+AMRX.US,D,20210701,000000,5.15,5.33,5.105,5.28,801416,0
+AMRX.US,D,20210702,000000,5.28,5.28,4.96,5.14,1700674,0
+AMRX.US,D,20210706,000000,5.12,5.2,4.99,5.15,727462,0
+AMRX.US,D,20210707,000000,5.11,5.14,4.87,4.92,1238243,0
+AMRX.US,D,20210708,000000,4.89,4.9,4.68,4.69,1219981,0
+AMRX.US,D,20210709,000000,4.73,4.78,4.6538,4.7,690280,0
+AMRX.US,D,20210712,000000,4.69,4.87,4.645,4.81,835035,0
+AMRX.US,D,20210713,000000,4.77,4.8,4.61,4.68,763206,0
+AMRX.US,D,20210714,000000,4.7,4.74,4.46,4.49,1106237,0
+AMRX.US,D,20210715,000000,4.48,4.54,4.33,4.36,1091642,0
+AMRX.US,D,20210716,000000,4.37,4.41,4.21,4.31,1083014,0
+AMRX.US,D,20210719,000000,4.22,4.32,4,4.32,2230730,0
+AMRX.US,D,20210720,000000,4.42,4.8,4.37,4.7,2334058,0
+AMRX.US,D,20210721,000000,4.74,4.91,4.6901,4.77,988297,0
+AMRX.US,D,20210722,000000,4.75,4.845,4.64,4.81,716678,0
+AMRX.US,D,20210723,000000,4.87,4.87,4.71,4.83,627939,0
+AMRX.US,D,20210726,000000,4.86,4.93,4.811,4.83,465754,0
+AMRX.US,D,20210727,000000,4.82,4.87,4.735,4.86,528874,0
+AMRX.US,D,20210728,000000,4.88,5.01,4.85,4.95,482391,0
+AMRX.US,D,20210729,000000,5.02,5.07,4.86,4.93,665211,0
+AMRX.US,D,20210730,000000,4.88,4.96,4.86,4.93,504335,0
+AMRX.US,D,20210802,000000,4.96,5.03,4.925,4.99,447042,0
+AMRX.US,D,20210803,000000,5,5.025,4.88,4.95,706370,0
+AMRX.US,D,20210804,000000,4.91,5.03,4.79,4.83,977024,0
+AMRX.US,D,20210805,000000,4.89,5.055,4.83,5.03,838973,0
+AMRX.US,D,20210806,000000,5.02,5.11,4.86,4.87,1647674,0
+AMRX.US,D,20210809,000000,5.16,5.24,4.82,5.14,1666501,0
+AMRX.US,D,20210810,000000,5.17,5.26,4.99,5.09,951215,0
+AMRX.US,D,20210811,000000,5.06,5.16,5.03,5.04,682152,0
+AMRX.US,D,20210812,000000,5,5.12,4.94,5.07,479803,0
+AMRX.US,D,20210813,000000,5.05,5.16,5.03,5.11,522655,0
+AMRX.US,D,20210816,000000,5.09,5.09,4.97,4.97,314284,0
+AMRX.US,D,20210817,000000,4.91,4.925,4.73,4.77,820978,0
+AMRX.US,D,20210818,000000,4.76,5.13,4.74,4.99,774421,0
+AMRX.US,D,20210819,000000,4.95,5.015,4.9,4.9,520470,0
+AMRX.US,D,20210820,000000,4.89,4.965,4.81,4.85,620316,0
+AMRX.US,D,20210823,000000,4.93,5.38,4.87,5.29,1046891,0
+AMRX.US,D,20210824,000000,5.35,5.745,5.27,5.54,1470341,0
+AMRX.US,D,20210825,000000,5.53,5.61,5.435,5.55,5537408,0
+AMRX.US,D,20210826,000000,5.54,5.59,5.08,5.18,6427738,0
+AMRX.US,D,20210827,000000,5.16,5.3,5.14,5.29,1450194,0
+AMRX.US,D,20210830,000000,5.24,5.419,5.21,5.25,925415,0
+AMRX.US,D,20210831,000000,5.24,5.7,5.24,5.64,1499817,0
+AMRX.US,D,20210901,000000,5.67,5.77,5.37,5.42,854472,0
+AMRX.US,D,20210902,000000,5.43,5.69,5.42,5.58,673930,0
+AMRX.US,D,20210903,000000,5.56,5.58,5.385,5.42,574705,0
+AMRX.US,D,20210907,000000,5.41,5.46,5.22,5.27,856729,0
+AMRX.US,D,20210908,000000,5.27,5.34,5.095,5.19,802959,0
+AMRX.US,D,20210909,000000,5.16,5.29,5.075,5.15,1017175,0
+AMRX.US,D,20210910,000000,5.17,5.2017,5.06,5.12,887859,0
+AMRX.US,D,20210913,000000,5.08,5.21,5.02,5.11,765774,0
+AMRX.US,D,20210914,000000,5.12,5.12,4.9,4.94,914042,0
+AMRX.US,D,20210915,000000,4.94,5.005,4.84,4.95,1443971,0
+AMRX.US,D,20210916,000000,4.92,4.97,4.691,4.96,1651575,0
+AMRX.US,D,20210917,000000,4.99,5.07,4.9,5.05,2621551,0
+AMRX.US,D,20210920,000000,4.88,5.04,4.87,4.95,697692,0
+AMRX.US,D,20210921,000000,4.98,5.07,4.96,5.03,443860,0
+AMRX.US,D,20210922,000000,5.06,5.135,5.03,5.04,512025,0
+AMRX.US,D,20210923,000000,5.08,5.28,5.08,5.21,498778,0
+AMRX.US,D,20210924,000000,5.19,5.36,5.19,5.31,720223,0
+AMRX.US,D,20210927,000000,5.36,5.59,5.33,5.33,1085022,0
+AMRX.US,D,20210928,000000,5.27,5.58,5.16,5.52,1228048,0
+AMRX.US,D,20210929,000000,5.53,5.67,5.44,5.5,1399966,0
+AMRX.US,D,20210930,000000,5.53,5.54,5.32,5.34,648228,0
+AMRX.US,D,20211001,000000,5.35,5.585,5.33,5.54,689151,0
+AMRX.US,D,20211004,000000,5.52,5.52,5.31,5.39,1001226,0
+AMRX.US,D,20211005,000000,5.39,5.49,5.32,5.43,583508,0
+AMRX.US,D,20211006,000000,5.34,5.45,5.3,5.4,422817,0
+AMRX.US,D,20211007,000000,5.43,5.635,5.43,5.62,621048,0
+AMRX.US,D,20211008,000000,5.6,5.74,5.56,5.62,670358,0
+AMRX.US,D,20211011,000000,5.7,5.96,5.48,5.84,1234175,0
+AMRX.US,D,20211012,000000,5.91,5.99,5.82,5.85,1008635,0
+AMRX.US,D,20211013,000000,5.84,5.9,5.69,5.69,603157,0
+AMRX.US,D,20211014,000000,5.72,5.805,5.71,5.73,351870,0
+AMRX.US,D,20211015,000000,5.87,5.87,5.64,5.64,715015,0
+AMRX.US,D,20211018,000000,5.63,5.6468,5.53,5.58,353859,0
+AMRX.US,D,20211019,000000,5.57,5.72,5.54,5.67,369120,0
+AMRX.US,D,20211020,000000,5.65,5.775,5.63,5.72,432408,0
+AMRX.US,D,20211021,000000,5.73,5.82,5.69,5.72,452930,0
+AMRX.US,D,20211022,000000,5.7,5.73,5.62,5.67,267290,0
+AMRX.US,D,20211025,000000,5.66,5.72,5.635,5.69,459183,0
+AMRX.US,D,20211026,000000,5.69,5.69,5.53,5.54,482113,0
+AMRX.US,D,20211027,000000,5.5,5.5,5.27,5.34,702093,0
+AMRX.US,D,20211028,000000,5.38,5.47,5.33,5.45,439235,0
+AMRX.US,D,20211029,000000,5.48,5.53,5.405,5.49,838303,0
+AMRX.US,D,20211101,000000,5.55,5.77,5.51,5.54,1233362,0
+AMRX.US,D,20211102,000000,5.62,5.82,5.56,5.82,1670998,0
+AMRX.US,D,20211103,000000,5.45,5.63,5.28,5.32,1870108,0
+AMRX.US,D,20211104,000000,5.05,5.16,4.895,5.09,2140339,0
+AMRX.US,D,20211105,000000,5.135,5.31,5.1,5.14,1070345,0
+AMRX.US,D,20211108,000000,5.1,5.29,5.1,5.25,958613,0
+AMRX.US,D,20211109,000000,5.27,5.42,5.2,5.34,708199,0
+AMRX.US,D,20211110,000000,5.31,5.36,5.24,5.25,462820,0
+AMRX.US,D,20211111,000000,5.24,5.38,5.23,5.26,441239,0
+AMRX.US,D,20211112,000000,5.26,5.325,5.2,5.21,271669,0
+AMRX.US,D,20211115,000000,5.23,5.23,5.14,5.16,622377,0
+AMRX.US,D,20211116,000000,5.15,5.15,4.94,4.95,731904,0
+AMRX.US,D,20211117,000000,4.97,4.97,4.72,4.77,867956,0
+AMRX.US,D,20211118,000000,4.81,4.82,4.58,4.59,972388,0
+AMRX.US,D,20211119,000000,4.53,4.715,4.53,4.62,745674,0
+AMRX.US,D,20211122,000000,4.65,4.69,4.52,4.53,577517,0
+AMRX.US,D,20211123,000000,4.51,4.58,4.47,4.54,696995,0
+AMRX.US,D,20211124,000000,4.53,4.68,4.49,4.62,624839,0
+AMRX.US,D,20211126,000000,4.45,4.45,4.23,4.25,965600,0
+AMRX.US,D,20211129,000000,4.39,4.4,4.23,4.27,972301,0
+AMRX.US,D,20211130,000000,4.22,4.25,4.15,4.18,1449553,0
+AMRX.US,D,20211201,000000,4.32,4.38,4.085,4.1,983158,0
+AMRX.US,D,20211202,000000,4.1,4.18,4.05,4.17,1174756,0
+AMRX.US,D,20211203,000000,4.23,4.235,4.05,4.13,869173,0
+AMRX.US,D,20211206,000000,4.16,4.23,4.02,4.22,762728,0
+AMRX.US,D,20211207,000000,4.29,4.355,4.23,4.24,629030,0
+AMRX.US,D,20211208,000000,4.28,4.285,4.2,4.26,643016,0
+AMRX.US,D,20211209,000000,4.22,4.255,4.085,4.09,562331,0
+AMRX.US,D,20211210,000000,4.11,4.14,4.03,4.04,828630,0
+AMRX.US,D,20211213,000000,4.02,4.08,4,4.04,563583,0
+AMRX.US,D,20211214,000000,4,4.13,3.95,3.95,729074,0
+AMRX.US,D,20211215,000000,3.91,4.18,3.89,4.14,1334654,0
+AMRX.US,D,20211216,000000,4.13,4.3,4.125,4.16,1120040,0
+AMRX.US,D,20211217,000000,4.13,4.35,4.06,4.27,1011587,0
+AMRX.US,D,20211220,000000,4.51,4.56,4.395,4.56,1175420,0
+AMRX.US,D,20211221,000000,4.67,4.79,4.61,4.67,868099,0
+AMRX.US,D,20211222,000000,4.64,4.9999,4.63,4.97,1195329,0
+AMRX.US,D,20211223,000000,4.96,5.13,4.935,5.07,640513,0
+AMRX.US,D,20211227,000000,5.07,5.11,4.97,5.09,716828,0
+AMRX.US,D,20211228,000000,5.04,5.095,5.01,5.02,356256,0
+AMRX.US,D,20211229,000000,5.005,5.01,4.895,4.91,408396,0
+AMRX.US,D,20211230,000000,4.9,4.9901,4.85,4.86,444190,0
+AMRX.US,D,20211231,000000,4.83,4.909,4.79,4.79,427920,0
+AMRX.US,D,20220103,000000,4.84,4.92,4.7801,4.85,706013,0
+AMRX.US,D,20220104,000000,4.92,4.99,4.825,4.89,778482,0
+AMRX.US,D,20220105,000000,4.9,5.11,4.74,4.76,1091987,0
+AMRX.US,D,20220106,000000,4.76,4.79,4.56,4.6,929318,0
+AMRX.US,D,20220107,000000,4.6,4.67,4.58,4.63,420767,0
+AMRX.US,D,20220110,000000,4.63,4.7,4.53,4.7,406694,0
+AMRX.US,D,20220111,000000,4.7,4.805,4.59,4.76,542456,0
+AMRX.US,D,20220112,000000,4.76,4.79,4.635,4.73,554557,0
+AMRX.US,D,20220113,000000,4.74,4.74,4.585,4.61,423832,0
+AMRX.US,D,20220114,000000,4.58,4.66,4.515,4.64,351443,0
+AMRX.US,D,20220118,000000,4.56,4.62,4.5,4.5,492735,0
+AMRX.US,D,20220119,000000,4.49,4.555,4.43,4.46,622922,0
+AMRX.US,D,20220120,000000,4.48,4.61,4.39,4.4,500320,0
+AMRX.US,D,20220121,000000,4.4,4.5622,4.4,4.46,571640,0
+AMRX.US,D,20220124,000000,4.41,4.45,4.25,4.45,592595,0
+AMRX.US,D,20220125,000000,4.39,4.525,4.36,4.49,518597,0
+AMRX.US,D,20220126,000000,4.52,4.54,4.27,4.33,478834,0
+AMRX.US,D,20220127,000000,4.36,4.45,4.27,4.29,422070,0
+AMRX.US,D,20220128,000000,4.26,4.36,4.17,4.36,440830,0
+AMRX.US,D,20220131,000000,4.34,4.47,4.31,4.43,392791,0
+AMRX.US,D,20220201,000000,4.41,4.64,4.375,4.62,706869,0
+AMRX.US,D,20220202,000000,4.63,4.79,4.55,4.76,627101,0
+AMRX.US,D,20220203,000000,4.71,4.9,4.7,4.81,956040,0
+AMRX.US,D,20220204,000000,4.76,4.81,4.47,4.6,929758,0
+AMRX.US,D,20220207,000000,4.57,4.7,4.54,4.66,344998,0
+AMRX.US,D,20220208,000000,4.65,4.68,4.58,4.68,318307,0
+AMRX.US,D,20220209,000000,4.72,4.87,4.72,4.87,519871,0
+AMRX.US,D,20220210,000000,4.79,4.955,4.75,4.86,658599,0
+AMRX.US,D,20220211,000000,4.86,4.98,4.79,4.8,557497,0
+AMRX.US,D,20220214,000000,4.83,4.8697,4.72,4.73,402126,0
+AMRX.US,D,20220215,000000,4.8,4.805,4.71,4.73,385334,0
+AMRX.US,D,20220216,000000,4.7,4.855,4.68,4.85,281400,0
+AMRX.US,D,20220217,000000,4.83,4.8684,4.75,4.75,316932,0
+AMRX.US,D,20220218,000000,4.72,4.7616,4.61,4.63,395872,0
+AMRX.US,D,20220222,000000,4.62,4.7,4.52,4.54,406062,0
+AMRX.US,D,20220223,000000,4.58,4.62,4.415,4.43,433355,0
+AMRX.US,D,20220224,000000,4.36,4.405,4.28,4.4,472490,0
+AMRX.US,D,20220225,000000,4.41,4.62,4.41,4.59,466434,0
+AMRX.US,D,20220228,000000,4.49,4.58,4.43,4.53,656969,0
+AMRX.US,D,20220301,000000,4.53,4.53,4.35,4.45,688376,0
+AMRX.US,D,20220302,000000,4.24,4.32,4,4.02,1683121,0
+AMRX.US,D,20220303,000000,4.02,4.185,3.86,4.14,1422620,0
+AMRX.US,D,20220304,000000,4.07,4.155,3.975,4.04,1030695,0
+AMRX.US,D,20220307,000000,4.03,4.085,3.89,3.9,884983,0
+AMRX.US,D,20220308,000000,3.88,4.09,3.87,3.99,681195,0
+AMRX.US,D,20220309,000000,4.06,4.09,3.985,4.03,630656,0
+AMRX.US,D,20220310,000000,3.96,4.17,3.9504,4.15,662961,0
+AMRX.US,D,20220311,000000,4.15,4.245,4.09,4.12,558520,0
+AMRX.US,D,20220314,000000,4.13,4.24,4,4.05,594373,0
+AMRX.US,D,20220315,000000,4.01,4.07,3.9518,3.97,501142,0
+AMRX.US,D,20220316,000000,4.01,4.13,3.99,4.1,774793,0
+AMRX.US,D,20220317,000000,4.02,4.175,4.02,4.15,767943,0
+AMRX.US,D,20220318,000000,4.15,4.289,4.12,4.19,1078846,0
+AMRX.US,D,20220321,000000,4.19,4.22,4.03,4.05,762450,0
+AMRX.US,D,20220322,000000,4.06,4.13,3.975,4.04,1176438,0
+AMRX.US,D,20220323,000000,4.025,4.2,4.01,4.04,1122132,0
+AMRX.US,D,20220324,000000,4.06,4.07,3.99,4.07,696315,0
+AMRX.US,D,20220325,000000,4.09,4.185,4.08,4.15,622383,0
+AMRX.US,D,20220328,000000,4.14,4.16,4.03,4.11,554032,0
+AMRX.US,D,20220329,000000,4.18,4.26,4.16,4.22,513708,0
+AMRX.US,D,20220330,000000,4.22,4.38,4.21,4.22,544474,0
+AMRX.US,D,20220331,000000,4.19,4.22,4.12,4.17,437833,0
+AMRX.US,D,20220401,000000,4.23,4.33,4.22,4.3,463614,0
+AMRX.US,D,20220404,000000,4.28,4.31,4.21,4.23,542210,0
+AMRX.US,D,20220405,000000,4.26,4.33,4.1,4.11,659267,0
+AMRX.US,D,20220406,000000,4.08,4.13,4.03,4.09,609538,0
+AMRX.US,D,20220407,000000,4.08,4.305,4,4.26,850072,0
+AMRX.US,D,20220408,000000,4.26,4.6,4.2055,4.46,1531588,0
+AMRX.US,D,20220411,000000,4.46,4.51,4.37,4.41,614177,0
+AMRX.US,D,20220412,000000,4.47,4.4774,4.28,4.29,681030,0
+AMRX.US,D,20220413,000000,4.26,4.535,4.105,4.34,2099575,0
+AMRX.US,D,20220414,000000,4.36,4.4,4.12,4.12,694356,0
+AMRX.US,D,20220418,000000,4.1,4.28,4.045,4.12,1381247,0
+AMRX.US,D,20220419,000000,4.09,4.27,4.09,4.2,470779,0
+AMRX.US,D,20220420,000000,4.24,4.25,4.045,4.07,528840,0
+AMRX.US,D,20220421,000000,4.08,4.09,3.96,4.01,820422,0
+AMRX.US,D,20220422,000000,3.99,4,3.885,3.91,478951,0
+AMRX.US,D,20220425,000000,3.85,3.91,3.78,3.87,546903,0
+AMRX.US,D,20220426,000000,3.83,3.895,3.76,3.84,908033,0
+AMRX.US,D,20220427,000000,3.83,3.9,3.8,3.87,425304,0
+AMRX.US,D,20220428,000000,3.91,3.98,3.8,3.95,421089,0
+AMRX.US,D,20220429,000000,3.9,3.98,3.83,3.86,520233,0
+AMRX.US,D,20220502,000000,3.87,4.03,3.82,4.03,925321,0
+AMRX.US,D,20220503,000000,4.05,4.075,3.97,4.01,811191,0
+AMRX.US,D,20220504,000000,3.85,3.895,3.26,3.73,2766139,0
+AMRX.US,D,20220505,000000,3.65,3.74,3.47,3.55,1145567,0
+AMRX.US,D,20220506,000000,3.57,3.59,3.37,3.4,823720,0
+AMRX.US,D,20220509,000000,3.32,3.39,3.08,3.12,1029472,0
+AMRX.US,D,20220510,000000,3.2,3.37,3.16,3.33,992001,0
+AMRX.US,D,20220511,000000,3.34,3.505,3.24,3.26,842245,0
+AMRX.US,D,20220512,000000,3.26,3.44,3.22,3.4,660832,0
+AMRX.US,D,20220513,000000,3.44,3.52,3.39,3.45,476701,0
+AMRX.US,D,20220516,000000,3.41,3.49,3.37,3.43,339448,0
+AMRX.US,D,20220517,000000,3.49,3.71,3.49,3.7,729372,0
+AMRX.US,D,20220518,000000,3.66,3.67,3.425,3.48,432733,0
+AMRX.US,D,20220519,000000,3.45,3.53,3.42,3.47,385947,0
+AMRX.US,D,20220520,000000,3.49,3.55,3.41,3.51,420038,0
+AMRX.US,D,20220523,000000,3.57,3.59,3.32,3.35,579537,0
+AMRX.US,D,20220524,000000,3.31,3.32,3.14,3.3,611849,0
+AMRX.US,D,20220525,000000,3.31,3.47,3.31,3.43,539696,0
+AMRX.US,D,20220526,000000,3.45,3.55,3.33,3.49,1447642,0
+AMRX.US,D,20220527,000000,3.52,3.545,3.35,3.46,606077,0
+AMRX.US,D,20220531,000000,3.38,3.64,3.37,3.63,1051553,0
+AMRX.US,D,20220601,000000,3.65,3.77,3.565,3.7,816450,0
+AMRX.US,D,20220602,000000,3.71,3.71,3.495,3.6,468332,0
+AMRX.US,D,20220603,000000,3.56,3.64,3.48,3.49,541183,0
+AMRX.US,D,20220606,000000,3.53,3.55,3.285,3.33,583673,0
+AMRX.US,D,20220607,000000,3.31,3.4,3.3,3.4,444831,0
+AMRX.US,D,20220608,000000,3.39,3.415,3.32,3.34,274806,0
+AMRX.US,D,20220609,000000,3.3,3.345,3.18,3.22,479944,0
+AMRX.US,D,20220610,000000,3.2,3.2,3.07,3.18,570206,0
+AMRX.US,D,20220613,000000,3.11,3.13,2.9,3.02,823425,0
+AMRX.US,D,20220614,000000,3.04,3.11,2.98,3.07,752006,0
+AMRX.US,D,20220615,000000,3.13,3.4752,3.05,3.36,1300535,0
+AMRX.US,D,20220616,000000,3.25,3.32,3.01,3.01,826637,0
+AMRX.US,D,20220617,000000,3.05,3.22,3.05,3.19,986753,0
+AMRX.US,D,20220621,000000,3.2,3.21,3.06,3.06,664291,0
+AMRX.US,D,20220622,000000,3.06,3.13,3.03,3.09,744248,0
+AMRX.US,D,20220623,000000,3.15,3.31,3.11,3.28,561878,0
+AMRX.US,D,20220624,000000,3.29,3.345,3.18,3.2,893334,0
+AMRX.US,D,20220627,000000,3.24,3.43,3.19,3.4,426465,0
+AMRX.US,D,20220628,000000,3.38,3.53,3.31,3.32,787605,0
+AMRX.US,D,20220629,000000,3.33,3.353,3.2,3.32,503140,0
+AMRX.US,D,20220630,000000,3.28,3.31,3.17,3.18,310280,0
+AMRX.US,D,20220701,000000,3.18,3.38,3.12,3.36,544472,0
+AMRX.US,D,20220705,000000,3.3,3.34,3.2,3.32,423748,0
+AMRX.US,D,20220706,000000,3.35,3.38,3.18,3.22,460446,0
+AMRX.US,D,20220707,000000,3.25,3.325,3.2,3.29,989475,0
+AMRX.US,D,20220708,000000,3.27,3.365,3.16,3.3,623523,0
+AMRX.US,D,20220711,000000,3.25,3.36,3.19,3.31,379889,0
+AMRX.US,D,20220712,000000,3.29,3.32,3.15,3.17,402390,0
+AMRX.US,D,20220713,000000,3.16,3.23,3.1,3.17,366957,0
+AMRX.US,D,20220714,000000,3.1,3.195,3.1,3.15,221894,0
+AMRX.US,D,20220715,000000,3.22,3.22,3.05,3.13,526669,0
+AMRX.US,D,20220718,000000,3.18,3.26,3.14,3.16,504176,0
+AMRX.US,D,20220719,000000,3.22,3.325,3.2,3.28,969323,0
+AMRX.US,D,20220720,000000,3.27,3.31,3.18,3.3,534547,0
+AMRX.US,D,20220721,000000,3.23,3.35,3.22,3.35,411232,0
+AMRX.US,D,20220722,000000,3.33,3.38,3.09,3.16,1062535,0
+AMRX.US,D,20220725,000000,3.14,3.33,3.13,3.33,625608,0
+AMRX.US,D,20220726,000000,3.29,3.42,3.28,3.39,574149,0
+AMRX.US,D,20220727,000000,3.42,3.56,3.4,3.56,651226,0
+AMRX.US,D,20220728,000000,3.56,3.61,3.395,3.59,697918,0
+AMRX.US,D,20220729,000000,3.55,3.62,3.48,3.54,640984,0
+AMRX.US,D,20220801,000000,3.47,3.64,3.43,3.54,582976,0
+AMRX.US,D,20220802,000000,3.56,3.65,3.545,3.62,429114,0
+AMRX.US,D,20220803,000000,3.67,3.7,3.62,3.62,351616,0
+AMRX.US,D,20220804,000000,3.62,3.71,3.425,3.46,1007867,0
+AMRX.US,D,20220805,000000,3.11,3.46,3.055,3.18,1792102,0
+AMRX.US,D,20220808,000000,3.17,3.26,3.12,3.13,1176274,0
+AMRX.US,D,20220809,000000,3.13,3.23,2.975,3.09,2576320,0
+AMRX.US,D,20220810,000000,3.14,3.2,3.0601,3.14,935814,0
+AMRX.US,D,20220811,000000,3.08,3.08,2.88,2.92,2539358,0
+AMRX.US,D,20220812,000000,2.94,3.17,2.91,3.16,1575018,0
+AMRX.US,D,20220815,000000,3.09,3.265,3.05,3.19,779033,0
+AMRX.US,D,20220816,000000,3.13,3.1878,3,3,1082537,0
+AMRX.US,D,20220817,000000,2.99,2.99,2.465,2.58,8448385,0
+AMRX.US,D,20220818,000000,2.64,2.8,2.5,2.8,1502842,0
+AMRX.US,D,20220819,000000,2.76,2.85,2.7,2.71,820477,0
+AMRX.US,D,20220822,000000,2.64,2.725,2.62,2.63,896785,0
+AMRX.US,D,20220823,000000,2.64,2.67,2.53,2.53,1235454,0
+AMRX.US,D,20220824,000000,2.53,2.61,2.49,2.58,1099756,0
+AMRX.US,D,20220825,000000,2.57,2.605,2.525,2.55,943115,0
+AMRX.US,D,20220826,000000,2.55,2.57,2.48,2.52,777316,0
+AMRX.US,D,20220829,000000,2.51,2.5488,2.43,2.45,893844,0
+AMRX.US,D,20220830,000000,2.46,2.46,2.335,2.35,1215512,0
+AMRX.US,D,20220831,000000,2.33,2.41,2.17,2.17,2081802,0
+AMRX.US,D,20220901,000000,2.17,2.37,2.16,2.34,2554920,0
+AMRX.US,D,20220902,000000,2.34,2.34,2.19,2.2,1174279,0
+AMRX.US,D,20220906,000000,2.22,2.315,2.2,2.25,1382015,0
+AMRX.US,D,20220907,000000,2.26,2.35,2.17,2.33,1505050,0
+AMRX.US,D,20220908,000000,2.3,2.39,2.26,2.35,920741,0
+AMRX.US,D,20220909,000000,2.36,2.405,2.3,2.31,777049,0
+AMRX.US,D,20220912,000000,2.32,2.35,2.22,2.23,787446,0
+AMRX.US,D,20220913,000000,2.2,2.26,2.15,2.22,1303378,0
+AMRX.US,D,20220914,000000,2.2,2.26,2.165,2.25,1132870,0
+AMRX.US,D,20220915,000000,2.23,2.37,2.201,2.35,1289971,0
+AMRX.US,D,20220916,000000,2.31,2.34,2.21,2.34,1808340,0
+AMRX.US,D,20220919,000000,2.31,2.34,2.22,2.27,963931,0
+AMRX.US,D,20220920,000000,2.26,2.29,2.19,2.29,1209309,0
+AMRX.US,D,20220921,000000,2.3,2.31,2.1,2.11,1107523,0
+AMRX.US,D,20220922,000000,2.1,2.11,2.03,2.05,891958,0
+AMRX.US,D,20220923,000000,2.03,2.125,2,2.1,1020190,0
+AMRX.US,D,20220926,000000,2.1,2.22,2.09,2.16,981359,0
+AMRX.US,D,20220927,000000,2.16,2.2,2.04,2.04,687275,0
+AMRX.US,D,20220928,000000,2.06,2.09,2.02,2.06,657784,0
+AMRX.US,D,20220929,000000,2.03,2.125,2.01,2.09,914382,0
+AMRX.US,D,20220930,000000,2.1,2.14,2.02,2.02,763284,0
+AMRX.US,D,20221003,000000,2.08,2.1,2.02,2.08,559451,0
+AMRX.US,D,20221004,000000,2.15,2.26,2.14,2.23,940249,0
+AMRX.US,D,20221005,000000,2.19,2.24,2.155,2.23,613022,0
+AMRX.US,D,20221006,000000,2.25,2.29,2.17,2.22,550721,0
+AMRX.US,D,20221007,000000,2.22,2.22,2.09,2.13,424209,0
+AMRX.US,D,20221010,000000,2.15,2.1599,2.03,2.03,500228,0
+AMRX.US,D,20221011,000000,2.02,2.09,1.95,2.06,853043,0
+AMRX.US,D,20221012,000000,2.09,2.095,2.03,2.03,618768,0
+AMRX.US,D,20221013,000000,2.01,2.06,1.98,2,799620,0
+AMRX.US,D,20221014,000000,2.04,2.05,1.95,1.96,721119,0
+AMRX.US,D,20221017,000000,2,2.08,1.981,2.06,639098,0
+AMRX.US,D,20221018,000000,2.09,2.18,2.081,2.12,524964,0
+AMRX.US,D,20221019,000000,2.1,2.2,2.095,2.19,771004,0
+AMRX.US,D,20221020,000000,2.17,2.27,2.15,2.16,812984,0
+AMRX.US,D,20221021,000000,2.17,2.18,2.07,2.12,864190,0
+AMRX.US,D,20221024,000000,2.14,2.18,2.09,2.17,457459,0
+AMRX.US,D,20221025,000000,2.15,2.265,2.14,2.24,466746,0
+AMRX.US,D,20221026,000000,2.25,2.35,2.22,2.31,379699,0
+AMRX.US,D,20221027,000000,2.34,2.35,2.22,2.23,585931,0
+AMRX.US,D,20221028,000000,2.28,2.35,2.255,2.34,941685,0
+AMRX.US,D,20221031,000000,2.33,2.38,2.2,2.2,806719,0
+AMRX.US,D,20221101,000000,2.28,2.385,2.25,2.33,1138300,0
+AMRX.US,D,20221102,000000,2.35,2.35,2.1,2.11,1769835,0
+AMRX.US,D,20221103,000000,2.08,2.08,1.99,2.08,2470057,0
+AMRX.US,D,20221104,000000,2.14,2.16,1.982,2.12,903362,0
+AMRX.US,D,20221107,000000,2.1,2.49,2.1,2.35,2061768,0
+AMRX.US,D,20221108,000000,2.35,2.475,2.32,2.33,1218954,0
+AMRX.US,D,20221109,000000,2.3,2.39,2.23,2.25,1336813,0
+AMRX.US,D,20221110,000000,2.37,2.435,2.245,2.38,1468707,0
+AMRX.US,D,20221111,000000,2.38,2.49,2.365,2.46,1121063,0
+AMRX.US,D,20221114,000000,2.49,2.52,2.36,2.37,698457,0
+AMRX.US,D,20221115,000000,2.44,2.455,2.29,2.3,953982,0
+AMRX.US,D,20221116,000000,2.3,2.317,2.19,2.23,745841,0
+AMRX.US,D,20221117,000000,2.19,2.22,2.16,2.19,389076,0
+AMRX.US,D,20221118,000000,2.25,2.285,2.21,2.24,474189,0
+AMRX.US,D,20221121,000000,2.24,2.27,2.2,2.26,466142,0
+AMRX.US,D,20221122,000000,2.24,2.38,2.205,2.36,874250,0
+AMRX.US,D,20221123,000000,2.38,2.44,2.355,2.42,502988,0
+AMRX.US,D,20221125,000000,2.41,2.415,2.37,2.39,120137,0
+AMRX.US,D,20221128,000000,2.34,2.43,2.34,2.42,648554,0
+AMRX.US,D,20221129,000000,2.43,2.65,2.41,2.61,1321101,0
+AMRX.US,D,20221130,000000,2.61,2.61,2.42,2.56,1261781,0
+AMRX.US,D,20221201,000000,2.57,2.62,2.53,2.57,942634,0
+AMRX.US,D,20221202,000000,2.54,2.57,2.422,2.43,1126214,0
+AMRX.US,D,20221205,000000,2.42,2.47,2.26,2.37,2419230,0
+AMRX.US,D,20221206,000000,2.34,2.43,2.24,2.41,4068794,0
+AMRX.US,D,20221207,000000,2.4,2.475,2.27,2.32,3036842,0
+AMRX.US,D,20221208,000000,2.36,2.36,2.25,2.34,2539054,0
+AMRX.US,D,20221209,000000,2.3,2.36,2.25,2.3,2173780,0
+AMRX.US,D,20221212,000000,2.31,2.49,2.3,2.44,1882452,0
+AMRX.US,D,20221213,000000,2.52,2.6,2.49,2.49,1315843,0
+AMRX.US,D,20221214,000000,2.48,2.52,2.31,2.33,1228357,0
+AMRX.US,D,20221215,000000,2.27,2.28,2.21,2.27,2597476,0
+AMRX.US,D,20221216,000000,2.22,2.25,2.1497,2.23,1244114,0
+AMRX.US,D,20221219,000000,2.22,2.22,2.145,2.16,722987,0
+AMRX.US,D,20221220,000000,2.15,2.16,2.09,2.1,2068168,0
+AMRX.US,D,20221221,000000,2.13,2.21,2.12,2.21,1140210,0
+AMRX.US,D,20221222,000000,2.19,2.19,2.14,2.18,926595,0
+AMRX.US,D,20221223,000000,2.19,2.25,2.17,2.2,1383232,0
+AMRX.US,D,20221227,000000,2.2,2.2,2.05,2.05,812602,0
+AMRX.US,D,20221228,000000,2.04,2.07,1.97,1.97,832812,0
+AMRX.US,D,20221229,000000,1.98,2.025,1.97,1.99,1317249,0
+AMRX.US,D,20221230,000000,1.99,2,1.96,1.99,1912382,0
+AMRX.US,D,20230103,000000,2.05,2.14,2.035,2.11,1546160,0
+AMRX.US,D,20230104,000000,2.13,2.19,2.11,2.17,784944,0
+AMRX.US,D,20230105,000000,2.17,2.19,2.14,2.19,640190,0
+AMRX.US,D,20230106,000000,2.21,2.29,2.17,2.21,770928,0
+AMRX.US,D,20230109,000000,2.24,2.27,2.19,2.2,832842,0
+AMRX.US,D,20230110,000000,2.23,2.245,2.16,2.19,586951,0
+AMRX.US,D,20230111,000000,2.2,2.26,2.18,2.2,823462,0
+AMRX.US,D,20230112,000000,2.2,2.25,2.18,2.23,851871,0
+AMRX.US,D,20230113,000000,2.18,2.265,2.18,2.22,759197,0
+AMRX.US,D,20230117,000000,2.21,2.2411,2.18,2.21,564975,0
+AMRX.US,D,20230118,000000,2.19,2.225,2.16,2.17,347505,0
+AMRX.US,D,20230119,000000,2.15,2.19,2.06,2.07,1060391,0
+AMRX.US,D,20230120,000000,2.1,2.14,2.05,2.11,872564,0
+AMRX.US,D,20230123,000000,2.1,2.19,2.08,2.13,835302,0
+AMRX.US,D,20230124,000000,2.19,2.2,2.08,2.12,944134,0
+AMRX.US,D,20230125,000000,2.11,2.17,2.07,2.15,1158157,0
+AMRX.US,D,20230126,000000,2.15,2.17,2.1,2.14,1038049,0
+AMRX.US,D,20230127,000000,2.14,2.16,2.12,2.14,792162,0
+AMRX.US,D,20230130,000000,2.11,2.1584,2.08,2.09,1198856,0
+AMRX.US,D,20230131,000000,2.11,2.2,2.105,2.2,1696870,0
+AMRX.US,D,20230201,000000,2.19,2.38,2.16,2.34,2123251,0
+AMRX.US,D,20230202,000000,2.34,2.42,2.2801,2.39,1872673,0
+AMRX.US,D,20230203,000000,2.35,2.47,2.26,2.43,1974952,0
+AMRX.US,D,20230206,000000,2.43,2.59,2.43,2.54,2167214,0
+AMRX.US,D,20230207,000000,2.51,2.718,2.46,2.7,2010774,0
+AMRX.US,D,20230208,000000,2.67,2.74,2.6,2.7,2512614,0
+AMRX.US,D,20230209,000000,2.73,2.74,2.295,2.33,1022026,0
+AMRX.US,D,20230210,000000,2.31,2.34,2.2808,2.29,475660,0
+AMRX.US,D,20230213,000000,2.28,2.44,2.25,2.41,1242262,0
+AMRX.US,D,20230214,000000,2.39,2.48,2.315,2.47,711338,0
+AMRX.US,D,20230215,000000,2.45,2.52,2.4215,2.51,1826453,0
+AMRX.US,D,20230216,000000,2.46,2.47,2.38,2.38,419166,0
+AMRX.US,D,20230217,000000,2.41,2.43,2.36,2.43,413519,0
+AMRX.US,D,20230221,000000,2.41,2.43,2.31,2.32,359733,0
+AMRX.US,D,20230222,000000,2.32,2.335,2.21,2.22,765639,0
+AMRX.US,D,20230223,000000,2.26,2.26,2.17,2.23,707521,0
+AMRX.US,D,20230224,000000,2.21,2.219,2.14,2.18,459698,0
+AMRX.US,D,20230227,000000,2.2,2.23,2.15,2.16,364228,0
+AMRX.US,D,20230228,000000,2.15,2.19,2.05,2.06,891230,0
+AMRX.US,D,20230301,000000,2.06,2.115,2.03,2.09,787494,0
+AMRX.US,D,20230302,000000,2.05,2.05,1.82,1.99,1576208,0
+AMRX.US,D,20230303,000000,1.98,2.03,1.85,1.92,1428648,0
+AMRX.US,D,20230306,000000,1.91,2,1.81,1.82,2923425,0
+AMRX.US,D,20230307,000000,1.85,1.8692,1.74,1.76,1061741,0
+AMRX.US,D,20230308,000000,1.76,1.76,1.665,1.68,911621,0
+AMRX.US,D,20230309,000000,1.67,1.74,1.6412,1.67,1122530,0
+AMRX.US,D,20230310,000000,1.64,1.64,1.52,1.53,1310933,0
+AMRX.US,D,20230313,000000,1.5,1.51,1.44,1.47,741156,0
+AMRX.US,D,20230314,000000,1.5,1.55,1.345,1.43,1253746,0
+AMRX.US,D,20230315,000000,1.49,1.49,1.35,1.36,2497760,0
+AMRX.US,D,20230316,000000,1.36,1.38,1.3126,1.35,574106,0
+AMRX.US,D,20230317,000000,1.34,1.465,1.32,1.43,2083621,0
+AMRX.US,D,20230320,000000,1.44,1.47,1.42,1.43,840269,0
+AMRX.US,D,20230321,000000,1.45,1.53,1.45,1.53,1095276,0
+AMRX.US,D,20230322,000000,1.53,1.53,1.39,1.39,740740,0
+AMRX.US,D,20230323,000000,1.4,1.41,1.29,1.31,943994,0
+AMRX.US,D,20230324,000000,1.29,1.34,1.28,1.33,578403,0
+AMRX.US,D,20230327,000000,1.34,1.35,1.26,1.29,1374733,0
+AMRX.US,D,20230328,000000,1.29,1.3,1.24,1.27,1141722,0
+AMRX.US,D,20230329,000000,1.29,1.32,1.26,1.31,993965,0
+AMRX.US,D,20230330,000000,1.34,1.395,1.31,1.36,928440,0
+AMRX.US,D,20230331,000000,1.38,1.425,1.38,1.39,639398,0
+AMRX.US,D,20230403,000000,1.41,1.47,1.39,1.45,564537,0
+AMRX.US,D,20230404,000000,1.42,1.47,1.33,1.36,786693,0
+AMRX.US,D,20230405,000000,1.34,1.37,1.32,1.34,320393,0
+AMRX.US,D,20230406,000000,1.37,1.41,1.3101,1.4,562919,0
+AMRX.US,D,20230410,000000,1.48,1.48,1.37,1.39,608040,0
+AMRX.US,D,20230411,000000,1.43,1.46,1.39,1.4,655656,0
+AMRX.US,D,20230412,000000,1.42,1.44,1.33,1.33,626823,0
+AMRX.US,D,20230413,000000,1.36,1.4199,1.35,1.39,520126,0
+AMRX.US,D,20230414,000000,1.4,1.41,1.33,1.36,460037,0
+AMRX.US,D,20230417,000000,1.51,1.67,1.4,1.65,3265465,0
+AMRX.US,D,20230418,000000,1.66,1.72,1.625,1.64,977657,0
+AMRX.US,D,20230419,000000,1.61,1.795,1.575,1.74,875599,0
+AMRX.US,D,20230420,000000,1.69,1.7,1.62,1.63,475721,0
+AMRX.US,D,20230421,000000,1.63,1.65,1.58,1.63,1085555,0
+AMRX.US,D,20230424,000000,1.63,1.76,1.58,1.75,829180,0
+AMRX.US,D,20230425,000000,1.68,1.74,1.65,1.71,520808,0
+AMRX.US,D,20230426,000000,1.7,1.82,1.645,1.81,806445,0
+AMRX.US,D,20230427,000000,1.8,1.83,1.72,1.82,620062,0
+AMRX.US,D,20230428,000000,1.78,1.97,1.78,1.93,1202131,0
+AMRX.US,D,20230501,000000,1.93,1.98,1.83,1.86,839763,0
+AMRX.US,D,20230502,000000,1.84,1.875,1.785,1.86,823616,0
+AMRX.US,D,20230503,000000,1.84,1.915,1.81,1.87,795209,0
+AMRX.US,D,20230504,000000,1.85,1.87,1.755,1.84,982432,0
+AMRX.US,D,20230505,000000,1.88,1.97,1.81,1.92,869773,0
+AMRX.US,D,20230508,000000,2,2.03,1.9115,2.02,751684,0
+AMRX.US,D,20230509,000000,1.99,1.995,1.86,1.86,611222,0
+AMRX.US,D,20230510,000000,1.92,1.93,1.74,1.78,1097482,0
+AMRX.US,D,20230511,000000,1.79,1.8899,1.78,1.88,687639,0
+AMRX.US,D,20230512,000000,1.87,1.93,1.8,1.92,838082,0
+AMRX.US,D,20230515,000000,1.92,2.02,1.89,2.02,997685,0
+AMRX.US,D,20230516,000000,2,2.0999,1.92,2.03,1034781,0
+AMRX.US,D,20230517,000000,2.08,2.09,1.96,2.08,991344,0
+AMRX.US,D,20230518,000000,2.07,2.27,2.02,2.25,1112511,0
+AMRX.US,D,20230519,000000,2.3,2.325,2.23,2.31,665266,0
+AMRX.US,D,20230522,000000,2.33,2.36,2.2301,2.29,616909,0
+AMRX.US,D,20230523,000000,2.27,2.31,2.23,2.25,779729,0
+AMRX.US,D,20230524,000000,2.24,2.3,2.15,2.28,554109,0
+AMRX.US,D,20230525,000000,2.23,2.27,2.195,2.25,456752,0
+AMRX.US,D,20230526,000000,2.27,2.35,2.22,2.27,429670,0
+AMRX.US,D,20230530,000000,2.29,2.43,2.225,2.39,1151347,0
+AMRX.US,D,20230531,000000,2.4,2.45,2.25,2.34,3120452,0
+AMRX.US,D,20230601,000000,2.34,2.555,2.27,2.51,1181624,0
+AMRX.US,D,20230602,000000,2.56,2.6,2.44,2.55,1132680,0
+AMRX.US,D,20230605,000000,2.55,2.575,2.48,2.56,394600,0
+AMRX.US,D,20230606,000000,2.56,2.6,2.52,2.54,900070,0
+AMRX.US,D,20230607,000000,2.54,2.62,2.45,2.46,904899,0
+AMRX.US,D,20230608,000000,2.47,2.49,2.38,2.4,701548,0
+AMRX.US,D,20230609,000000,2.42,2.53,2.38,2.44,930246,0
+AMRX.US,D,20230612,000000,2.47,2.64,2.465,2.52,1063153,0
+AMRX.US,D,20230613,000000,2.53,2.75,2.53,2.58,931945,0
+AMRX.US,D,20230614,000000,2.64,2.75,2.63,2.67,812186,0
+AMRX.US,D,20230615,000000,2.66,2.71,2.61,2.7,732307,0
+AMRX.US,D,20230616,000000,2.74,2.83,2.69,2.71,1426365,0
+AMRX.US,D,20230620,000000,2.7,2.98,2.67,2.95,1214212,0
+AMRX.US,D,20230621,000000,2.92,2.99,2.885,2.94,832399,0
+AMRX.US,D,20230622,000000,2.94,2.94,2.83,2.89,519894,0
+AMRX.US,D,20230623,000000,2.85,2.91,2.83,2.88,7158562,0
+AMRX.US,D,20230626,000000,2.85,2.91,2.78,2.85,749549,0
+AMRX.US,D,20230627,000000,2.9,2.9,2.8,2.87,775029,0
+AMRX.US,D,20230628,000000,2.86,2.86,2.765,2.79,462770,0
+AMRX.US,D,20230629,000000,2.85,2.87,2.73,2.87,857104,0
+AMRX.US,D,20230630,000000,2.92,3.125,2.83,3.1,1410567,0
+AMRX.US,D,20230703,000000,3.03,3.05,2.93,3.05,664129,0
+AMRX.US,D,20230705,000000,2.5,2.79,2.29,2.76,3450496,0
+AMRX.US,D,20230706,000000,2.69,2.98,2.66,2.96,1124384,0
+AMRX.US,D,20230707,000000,2.94,3.19,2.92,3.13,1993299,0
+AMRX.US,D,20230710,000000,3.09,3.11,2.99,3.01,805309,0
+AMRX.US,D,20230711,000000,3.01,3.075,2.99,3.05,688154,0
+AMRX.US,D,20230712,000000,3.13,3.13,3.01,3.03,548640,0
+AMRX.US,D,20230713,000000,3.07,3.11,3,3.04,493371,0
+AMRX.US,D,20230714,000000,3.04,3.045,2.95,3.03,412301,0
+AMRX.US,D,20230717,000000,3.02,3.19,3,3.18,623702,0
+AMRX.US,D,20230718,000000,3.17,3.32,3.17,3.24,660654,0
+AMRX.US,D,20230719,000000,3.24,3.275,3.2,3.22,484468,0
+AMRX.US,D,20230720,000000,3.31,3.56,3.26,3.55,1668786,0
+AMRX.US,D,20230721,000000,3.6,3.61,3.36,3.37,1692122,0
+AMRX.US,D,20230724,000000,3.38,3.46,3.25,3.28,857355,0
+AMRX.US,D,20230725,000000,3.26,3.26,3.02,3.06,759712,0
+AMRX.US,D,20230726,000000,3.05,3.14,3.005,3.05,544562,0
+AMRX.US,D,20230727,000000,3.06,3.12,2.99,3.03,851329,0
+AMRX.US,D,20230728,000000,2.99,3.19,2.99,3.16,649520,0
+AMRX.US,D,20230731,000000,3.15,3.2268,3.15,3.2,519385,0
+AMRX.US,D,20230801,000000,3.2,3.22,3.1,3.17,547186,0
+AMRX.US,D,20230802,000000,3.14,3.215,3.09,3.19,623300,0
+AMRX.US,D,20230803,000000,3.19,3.365,3.165,3.36,977625,0
+AMRX.US,D,20230804,000000,3.6,4.27,3.43,4.11,4307470,0
+AMRX.US,D,20230807,000000,4.27,4.74,4.17,4.59,3023336,0
+AMRX.US,D,20230808,000000,4.48,4.7,4.39,4.48,1132292,0
+AMRX.US,D,20230809,000000,4.48,4.51,4.22,4.23,1114691,0
+AMRX.US,D,20230810,000000,4.21,4.35,4.155,4.23,1141138,0
+AMRX.US,D,20230811,000000,4.18,4.29,3.92,3.97,1892171,0
+AMRX.US,D,20230814,000000,4,4.11,3.91,3.93,1215087,0
+AMRX.US,D,20230815,000000,3.91,4.03,3.86,3.91,1032206,0
+AMRX.US,D,20230816,000000,3.91,3.95,3.65,3.66,1112346,0
+AMRX.US,D,20230817,000000,3.68,3.84,3.68,3.7,1036250,0
+AMRX.US,D,20230818,000000,3.65,3.79,3.58,3.73,875445,0
+AMRX.US,D,20230821,000000,3.73,3.96,3.68,3.81,1768773,0
+AMRX.US,D,20230822,000000,3.88,4.115,3.85,4.05,910026,0
+AMRX.US,D,20230823,000000,4.03,4.15,3.98,4.09,666292,0
+AMRX.US,D,20230824,000000,4.11,4.125,4,4.03,561177,0
+AMRX.US,D,20230825,000000,4.06,4.06,3.83,3.91,897371,0
+AMRX.US,D,20230828,000000,3.87,4.145,3.87,4.08,942632,0
+AMRX.US,D,20230829,000000,4.07,4.29,4.04,4.23,746139,0
+AMRX.US,D,20230830,000000,4.2,4.255,4.08,4.1,576667,0
+AMRX.US,D,20230831,000000,4.09,4.19,4.08,4.09,508206,0
+AMRX.US,D,20230901,000000,4.15,4.385,4.15,4.22,1399352,0
+AMRX.US,D,20230905,000000,4.25,4.25,3.81,3.82,963040,0
+AMRX.US,D,20230906,000000,3.94,3.94,3.64,3.7,1324655,0
+AMRX.US,D,20230907,000000,3.71,3.825,3.67,3.7,1505848,0
+AMRX.US,D,20230908,000000,3.72,3.82,3.7,3.77,830449,0
+AMRX.US,D,20230911,000000,3.78,3.86,3.74,3.84,557138,0
+AMRX.US,D,20230912,000000,3.85,4.1,3.82,4,955779,0
+AMRX.US,D,20230913,000000,3.99,4.1,3.87,4.05,1095823,0
+AMRX.US,D,20230914,000000,4.11,4.225,4.01,4.06,1127089,0
+AMRX.US,D,20230915,000000,4.04,4.13,4.03,4.11,1230458,0
+AMRX.US,D,20230918,000000,4.1,4.39,4.03,4.38,1530152,0
+AMRX.US,D,20230919,000000,4.39,4.52,4.22,4.32,1335956,0
+AMRX.US,D,20230920,000000,4.34,4.47,4.29,4.29,897524,0
+AMRX.US,D,20230921,000000,4.22,4.365,4.16,4.27,1077520,0
+AMRX.US,D,20230922,000000,4.31,4.3696,4.18,4.19,1794825,0
+AMRX.US,D,20230925,000000,4.17,4.245,4.021,4.18,1241251,0
+AMRX.US,D,20230926,000000,4.13,4.36,4.127,4.29,1158702,0
+AMRX.US,D,20230927,000000,4.29,4.35,4.11,4.17,727954,0
+AMRX.US,D,20230928,000000,4.19,4.33,4.13,4.33,854778,0
+AMRX.US,D,20230929,000000,4.36,4.36,4.14,4.22,1217595,0
+AMRX.US,D,20231002,000000,4.23,4.29,4.17,4.28,564568,0
+AMRX.US,D,20231003,000000,4.42,4.6,4.1397,4.34,2487743,0
+AMRX.US,D,20231004,000000,4.31,4.4,3.97,4.2,1090544,0
+AMRX.US,D,20231005,000000,4.23,4.27,3.825,3.9,2891317,0
+AMRX.US,D,20231006,000000,3.88,4.215,3.845,4.19,1870294,0
+AMRX.US,D,20231009,000000,4.14,4.22,3.96,4.01,1077634,0
+AMRX.US,D,20231010,000000,4,4.19,4,4.05,1353657,0
+AMRX.US,D,20231011,000000,4.07,4.2501,4.06,4.2,1224859,0
+AMRX.US,D,20231012,000000,4.21,4.25,3.76,3.8,2944312,0
+AMRX.US,D,20231013,000000,3.83,3.85,3.65,3.84,1346935,0
+AMRX.US,D,20231016,000000,3.83,3.94,3.795,3.92,1041345,0
+AMRX.US,D,20231017,000000,3.92,3.96,3.71,3.72,759635,0
+AMRX.US,D,20231018,000000,3.71,3.71,3.55,3.61,1706876,0
+AMRX.US,D,20231019,000000,3.6,3.76,3.52,3.53,1606125,0
+AMRX.US,D,20231020,000000,3.53,3.55,3.44,3.47,830635,0
+AMRX.US,D,20231023,000000,3.42,3.54,3.36,3.36,1223769,0
+AMRX.US,D,20231024,000000,3.54,4.035,3.54,4,4261272,0
+AMRX.US,D,20231025,000000,3.95,4.34,3.9,3.92,2702711,0
+AMRX.US,D,20231026,000000,3.92,3.93,3.79,3.83,850781,0
+AMRX.US,D,20231027,000000,3.83,3.8825,3.75,3.77,844838,0
+AMRX.US,D,20231030,000000,3.83,3.89,3.725,3.88,506803,0
+AMRX.US,D,20231031,000000,3.89,3.91,3.72,3.87,1125516,0
+AMRX.US,D,20231101,000000,3.89,3.97,3.78,3.89,589184,0
+AMRX.US,D,20231102,000000,3.91,4.17,3.91,4.15,941839,0
+AMRX.US,D,20231103,000000,4.21,4.35,4.17,4.29,1529184,0
+AMRX.US,D,20231106,000000,4.26,4.31,4.11,4.21,1176044,0
+AMRX.US,D,20231107,000000,4.18,4.57,4.13,4.31,2177894,0
+AMRX.US,D,20231108,000000,4.38,4.38,4,4.06,1113181,0
+AMRX.US,D,20231109,000000,4.15,4.22,3.96,4.15,1022696,0
+AMRX.US,D,20231110,000000,4.19,4.28,3.9912,4.22,1414034,0
+AMRX.US,D,20231113,000000,4.27,4.37,4.15,4.28,768879,0
+AMRX.US,D,20231114,000000,4.39,4.57,4.37,4.57,1383299,0
+AMRX.US,D,20231115,000000,4.57,4.68,4.44,4.49,1577307,0
+AMRX.US,D,20231116,000000,4.45,4.48,4.35,4.37,752387,0
+AMRX.US,D,20231117,000000,4.41,4.55,4.38,4.53,966682,0
+AMRX.US,D,20231120,000000,4.53,4.59,4.41,4.49,749791,0
+AMRX.US,D,20231121,000000,4.45,4.53,4.425,4.47,679962,0
+AMRX.US,D,20231122,000000,4.52,4.545,4.41,4.45,481239,0
+AMRX.US,D,20231124,000000,4.48,4.558,4.45,4.52,316664,0
+AMRX.US,D,20231127,000000,4.47,4.47,4.17,4.29,1398126,0
+AMRX.US,D,20231128,000000,4.28,4.28,4.16,4.24,633257,0
+AMRX.US,D,20231129,000000,4.39,4.41,4.28,4.35,800171,0
+AMRX.US,D,20231130,000000,4.38,4.38,4.17,4.31,2530036,0
+AMRX.US,D,20231201,000000,4.36,4.69,4.25,4.66,1508219,0
+AMRX.US,D,20231204,000000,4.58,4.77,4.51,4.71,1356220,0
+AMRX.US,D,20231205,000000,4.78,4.79,4.55,4.62,1349930,0
+AMRX.US,D,20231206,000000,4.71,4.77,4.53,4.55,1303001,0
+AMRX.US,D,20231207,000000,4.57,4.71,4.55,4.69,878868,0
+AMRX.US,D,20231208,000000,4.74,5.245,4.71,5.06,2315420,0
+AMRX.US,D,20231211,000000,5.1,5.1453,4.82,4.9,1027855,0
+AMRX.US,D,20231212,000000,4.93,4.9549,4.63,4.64,1123281,0
+AMRX.US,D,20231213,000000,4.66,4.85,4.46,4.71,1879422,0
+AMRX.US,D,20231214,000000,4.74,5.01,4.74,5,1505725,0
+AMRX.US,D,20231215,000000,5.06,5.225,4.91,5.19,3185458,0
+AMRX.US,D,20231218,000000,5.35,5.39,5.305,5.35,2104157,0
+AMRX.US,D,20231219,000000,5.4,5.42,5.37,5.42,20295,0
+AMRX.US,D,20231220,000000,5.32,5.49,5.22,5.29,1498705,0
+AMRX.US,D,20231221,000000,5.35,5.555,5.34,5.54,917523,0
+AMRX.US,D,20231222,000000,5.6,5.8,5.56,5.76,1752196,0
+AMRX.US,D,20231226,000000,5.77,5.95,5.745,5.87,1046931,0
+AMRX.US,D,20231227,000000,5.88,6.25,5.765,6.21,1360608,0
+AMRX.US,D,20231228,000000,6.24,6.3,6.0601,6.12,979664,0
+AMRX.US,D,20231229,000000,6.15,6.16,5.925,6.07,1968990,0
+AMRX.US,D,20240102,000000,6.11,6.11,5.7108,5.98,1731029,0
+AMRX.US,D,20240103,000000,5.93,6,5.81,5.86,946892,0
+AMRX.US,D,20240104,000000,5.81,6.015,5.81,5.9,1163209,0
+AMRX.US,D,20240105,000000,5.8,6.09,5.76,5.99,1705173,0
+AMRX.US,D,20240108,000000,6,6,5.83,5.94,991407,0
+AMRX.US,D,20240109,000000,5.89,5.8994,5.6,5.69,2082424,0
+AMRX.US,D,20240110,000000,5.69,5.73,5.34,5.51,2894851,0
+AMRX.US,D,20240111,000000,5.48,5.5,5.37,5.45,1869388,0
+AMRX.US,D,20240112,000000,5.54,5.585,5.38,5.4,1341129,0
+AMRX.US,D,20240116,000000,5.35,5.36,5.24,5.35,1181981,0
+AMRX.US,D,20240117,000000,5.3,5.35,5.2,5.24,1119244,0
+AMRX.US,D,20240118,000000,5.23,5.33,5.19,5.31,1723930,0
+AMRX.US,D,20240119,000000,5.3,5.405,5.24,5.4,1197089,0
+AMRX.US,D,20240122,000000,5.56,5.56,5.315,5.47,1344661,0
+AMRX.US,D,20240123,000000,5.55,5.57,5.42,5.48,909348,0
+AMRX.US,D,20240124,000000,5.53,5.55,5.345,5.43,996520,0
+AMRX.US,D,20240125,000000,5.515,5.555,5.42,5.47,1226879,0
+AMRX.US,D,20240126,000000,5.53,5.54,5.385,5.49,666025,0
+AMRX.US,D,20240129,000000,5.64,5.805,5.565,5.76,1848024,0
+AMRX.US,D,20240130,000000,5.76,5.76,5.29,5.51,2038846,0
+AMRX.US,D,20240131,000000,5.48,5.62,5.34,5.35,1316534,0
+AMRX.US,D,20240201,000000,5.5,5.53,5.235,5.51,1330197,0
+AMRX.US,D,20240202,000000,5.41,5.57,5.275,5.52,1028328,0
+AMRX.US,D,20240205,000000,5.45,5.565,5.43,5.52,915589,0
+AMRX.US,D,20240206,000000,5.5,5.665,5.48,5.6,914330,0
+AMRX.US,D,20240207,000000,5.6,5.6,5.35,5.36,969918,0
+AMRX.US,D,20240208,000000,5.3,5.51,5.2931,5.46,972625,0
+AMRX.US,D,20240209,000000,5.47,5.57,5.41,5.57,966372,0
+AMRX.US,D,20240212,000000,5.54,5.87,5.53,5.85,1896567,0
+AMRX.US,D,20240213,000000,5.6254,5.77,5.42,5.6,1316757,0
+AMRX.US,D,20240214,000000,5.71,5.87,5.67,5.82,991576,0
+AMRX.US,D,20240215,000000,5.88,6.085,5.87,5.89,1397977,0
+AMRX.US,D,20240216,000000,5.82,5.93,5.74,5.9,1154761,0
+AMRX.US,D,20240220,000000,5.81,5.87,5.75,5.78,1221093,0
+AMRX.US,D,20240221,000000,5.74,5.835,5.65,5.73,832726,0
+AMRX.US,D,20240222,000000,5.8,5.9099,5.67,5.69,945507,0
+AMRX.US,D,20240223,000000,5.7,5.81,5.61,5.8,688508,0
+AMRX.US,D,20240226,000000,5.84,5.92,5.665,5.82,1440449,0
+AMRX.US,D,20240227,000000,5.71,5.81,5.36,5.71,2153478,0
+AMRX.US,D,20240228,000000,5.63,5.6599,5.48,5.52,1800900,0
+AMRX.US,D,20240229,000000,5.55,5.62,5.36,5.52,3380857,0
+AMRX.US,D,20240301,000000,6.12,6.15,5.01,5.47,5961596,0
+AMRX.US,D,20240304,000000,5.43,5.51,5.305,5.4,1627160,0
+AMRX.US,D,20240305,000000,5.4,5.45,5.32,5.34,936109,0
+AMRX.US,D,20240306,000000,5.34,5.39,5.21,5.31,1135084,0
+AMRX.US,D,20240307,000000,5.32,5.37,5.25,5.31,929359,0
+AMRX.US,D,20240308,000000,5.29,5.52,5.29,5.39,1112015,0
+AMRX.US,D,20240311,000000,5.39,5.485,5.36,5.38,967542,0
+AMRX.US,D,20240312,000000,5.4,5.48,5.28,5.31,1073098,0
+AMRX.US,D,20240313,000000,5.32,5.465,5.26,5.4,867984,0
+AMRX.US,D,20240314,000000,5.37,5.4,5.25,5.39,1059123,0
+AMRX.US,D,20240315,000000,5.36,5.52,5.35,5.5,2240224,0
+AMRX.US,D,20240318,000000,5.52,5.91,5.48,5.91,2002887,0
+AMRX.US,D,20240319,000000,5.9,6.46,5.785,6.34,3211826,0
+AMRX.US,D,20240320,000000,6.31,6.32,5.975,6.08,1388764,0
+AMRX.US,D,20240321,000000,6.32,6.33,6.19,6.29,1029832,0
+AMRX.US,D,20240322,000000,6.29,6.29,6.005,6.07,2228526,0
+AMRX.US,D,20240325,000000,6.07,6.09,5.9,5.91,889275,0
+AMRX.US,D,20240326,000000,5.98,6,5.81,5.85,1895661,0
+AMRX.US,D,20240327,000000,5.86,6.145,5.71,6.12,1913485,0
+AMRX.US,D,20240328,000000,6.14,6.21,5.97,6.06,2883519,0
+AMRX.US,D,20240401,000000,6.07,6.13,5.9,6.05,1186423,0
+AMRX.US,D,20240402,000000,5.99,6,5.78,5.81,1221471,0
+AMRX.US,D,20240403,000000,5.75,6.1199,5.67,6.02,1823300,0
+AMRX.US,D,20240404,000000,6.1,6.21,5.94,5.96,1230900,0
+AMRX.US,D,20240405,000000,5.95,6.195,5.925,6.12,1991124,0
+AMRX.US,D,20240408,000000,6.16,6.3295,5.96,6,1377217,0
+AMRX.US,D,20240409,000000,6,6.03,5.72,5.73,2314475,0
+AMRX.US,D,20240410,000000,5.7,5.92,5.61,5.7,1777058,0
+AMRX.US,D,20240411,000000,5.72,5.81,5.65,5.69,1275174,0
+AMRX.US,D,20240412,000000,5.68,5.81,5.42,5.52,2184811,0
+AMRX.US,D,20240415,000000,5.5,5.67,5.47,5.54,1117966,0
+AMRX.US,D,20240416,000000,5.48,5.54,5.38,5.45,1203914,0
+AMRX.US,D,20240417,000000,5.52,5.52,5.37,5.46,1220455,0
+AMRX.US,D,20240418,000000,5.46,5.47,5.34,5.36,843286,0
+AMRX.US,D,20240419,000000,5.33,5.43,5.33,5.42,1058342,0
+AMRX.US,D,20240422,000000,5.41,5.43,5.18,5.37,1847588,0
+AMRX.US,D,20240423,000000,5.41,5.48,5.355,5.4,1382090,0
+AMRX.US,D,20240424,000000,5.76,6.11,5.56,6.05,3066491,0
+AMRX.US,D,20240425,000000,5.97,5.97,5.59,5.9,3428210,0
+AMRX.US,D,20240426,000000,5.9,5.975,5.84,5.87,959058,0
+AMRX.US,D,20240429,000000,5.86,5.97,5.825,5.94,1265326,0
+AMRX.US,D,20240430,000000,5.89,6.0994,5.815,6.05,1965860,0
+AMRX.US,D,20240501,000000,6.02,6.19,5.995,6.12,1245918,0
+AMRX.US,D,20240502,000000,6.2,6.35,6.08,6.21,2165837,0
+AMRX.US,D,20240503,000000,6.25,6.9,5.81,6.76,3851011,0
+AMRX.US,D,20240506,000000,6.82,6.84,6.545,6.65,1788870,0
+AMRX.US,D,20240507,000000,6.68,6.71,6.48,6.51,1312618,0
+AMRX.US,D,20240508,000000,6.49,6.73,6.48,6.59,904312,0
+AMRX.US,D,20240509,000000,6.66,6.685,6.44,6.47,809186,0
+AMRX.US,D,20240510,000000,6.5,6.75,6.4901,6.66,1142327,0
+AMRX.US,D,20240513,000000,6.66,6.74,6.5,6.71,1147431,0
+AMRX.US,D,20240514,000000,6.72,6.87,6.685,6.85,1649845,0
+AMRX.US,D,20240515,000000,6.85,6.98,6.82,6.87,1080390,0
+AMRX.US,D,20240516,000000,6.82,6.84,6.63,6.75,1056993,0
+AMRX.US,D,20240517,000000,6.73,6.83,6.58,6.82,1093667,0
+AMRX.US,D,20240520,000000,6.75,6.81,6.61,6.73,1582031,0
+AMRX.US,D,20240521,000000,6.67,6.775,6.64,6.69,1210737,0
+AMRX.US,D,20240522,000000,6.68,6.695,6.55,6.65,861634,0
+AMRX.US,D,20240523,000000,6.7,6.7,6.42,6.44,1115558,0
+AMRX.US,D,20240524,000000,6.53,6.55,6.44,6.45,948025,0
+AMRX.US,D,20240528,000000,6.53,6.9,6.525,6.79,2609323,0
+AMRX.US,D,20240529,000000,6.62,6.815,6.59,6.78,2012847,0
+AMRX.US,D,20240530,000000,6.85,6.91,6.73,6.78,1720272,0
+AMRX.US,D,20240531,000000,6.65,6.79,6.51,6.68,1348488,0
+AMRX.US,D,20240603,000000,6.75,6.75,6.55,6.61,1118487,0
+AMRX.US,D,20240604,000000,6.62,6.71,6.46,6.68,1417602,0
+AMRX.US,D,20240605,000000,6.71,6.82,6.62,6.81,802022,0
+AMRX.US,D,20240606,000000,6.76,6.895,6.66,6.69,1192052,0
+AMRX.US,D,20240607,000000,6.7,6.8,6.64,6.75,1084656,0
+AMRX.US,D,20240610,000000,6.67,6.85,6.64,6.85,1789844,0
+AMRX.US,D,20240611,000000,6.8,7.19,6.66,7.03,2694657,0
+AMRX.US,D,20240612,000000,7.19,7.25,7,7.11,1408196,0
+AMRX.US,D,20240613,000000,7.1,7.12,6.95,7,731597,0
+AMRX.US,D,20240614,000000,6.93,7.04,6.81,6.89,854939,0
+AMRX.US,D,20240617,000000,6.85,6.905,6.73,6.75,1286447,0
+AMRX.US,D,20240618,000000,6.75,6.81,6.68,6.72,1114801,0
+AMRX.US,D,20240620,000000,6.67,6.8,6.37,6.75,2357911,0
+AMRX.US,D,20240621,000000,6.76,6.79,6.51,6.65,1604490,0
+AMRX.US,D,20240624,000000,6.71,6.95,6.535,6.55,1667224,0
+AMRX.US,D,20240625,000000,6.56,6.65,6.39,6.5,1822888,0
+AMRX.US,D,20240626,000000,6.47,6.505,6.29,6.47,1438932,0
+AMRX.US,D,20240627,000000,6.48,6.48,6.29,6.42,962859,0
+AMRX.US,D,20240628,000000,6.46,6.47,6.29,6.35,9101889,0
+AMRX.US,D,20240701,000000,6.35,6.485,6.32,6.42,911778,0
+AMRX.US,D,20240702,000000,6.42,6.56,6.32,6.54,974311,0
+AMRX.US,D,20240703,000000,6.58,6.76,6.495,6.75,816868,0
+AMRX.US,D,20240705,000000,6.74,6.74,6.595,6.67,1235314,0
+AMRX.US,D,20240708,000000,6.76,6.875,6.75,6.82,1118313,0
+AMRX.US,D,20240709,000000,6.86,6.91,6.765,6.81,935955,0
+AMRX.US,D,20240710,000000,6.81,7.11,6.7,7.1,1220096,0
+AMRX.US,D,20240711,000000,7.18,7.285,7.02,7.25,1112243,0
+AMRX.US,D,20240712,000000,7.32,7.51,7.17,7.19,1276205,0
+AMRX.US,D,20240715,000000,7.24,7.425,7.06,7.38,1001818,0
+AMRX.US,D,20240716,000000,7.47,7.65,7.4,7.6,1192283,0
+AMRX.US,D,20240717,000000,7.52,7.735,7.38,7.43,1170310,0
+AMRX.US,D,20240718,000000,7.4,7.57,7.255,7.32,1146314,0
+AMRX.US,D,20240719,000000,7.26,7.37,7.14,7.24,936088,0
+AMRX.US,D,20240722,000000,7.26,7.49,7.2,7.45,700241,0
+AMRX.US,D,20240723,000000,7.45,7.67,7.36,7.43,1394017,0
+AMRX.US,D,20240724,000000,7.42,7.57,7.36,7.41,725248,0
+AMRX.US,D,20240725,000000,7.41,7.495,7.35,7.38,971551,0
+AMRX.US,D,20240726,000000,7.48,7.54,7.3891,7.44,917284,0
+AMRX.US,D,20240729,000000,7.44,7.51,7.3,7.34,785307,0
+AMRX.US,D,20240730,000000,7.38,7.385,7.15,7.22,974923,0
+AMRX.US,D,20240731,000000,7.38,7.505,7.22,7.33,1447697,0
+AMRX.US,D,20240801,000000,7.33,7.395,7.07,7.18,906156,0
+AMRX.US,D,20240802,000000,7.02,7.085,6.8,6.99,1285276,0
+AMRX.US,D,20240805,000000,6.63,6.855,6.5,6.7,1353255,0
+AMRX.US,D,20240806,000000,6.68,6.975,6.59,6.88,720854,0
+AMRX.US,D,20240807,000000,6.92,6.97,6.705,6.81,2042144,0
+AMRX.US,D,20240808,000000,7.25,7.81,7.25,7.77,2634590,0
+AMRX.US,D,20240809,000000,7.67,8.15,7.49,7.65,3528609,0
+AMRX.US,D,20240812,000000,7.77,7.77,7.09,7.54,1821746,0
+AMRX.US,D,20240813,000000,7.47,7.86,7.47,7.86,1294718,0
+AMRX.US,D,20240814,000000,7.93,7.93,7.665,7.81,2055350,0
+AMRX.US,D,20240815,000000,7.73,7.925,7.73,7.91,1710659,0
+AMRX.US,D,20240816,000000,7.9,8.07,7.835,8.04,1774533,0
+AMRX.US,D,20240819,000000,7.94,8.28,7.94,8.15,1552995,0
+AMRX.US,D,20240820,000000,8.12,8.21,8.05,8.1,1290525,0
+AMRX.US,D,20240821,000000,8.19,8.19,8.085,8.14,1581570,0
+AMRX.US,D,20240822,000000,8.14,8.225,8.03,8.05,1247103,0
+AMRX.US,D,20240823,000000,8.11,8.395,8.0432,8.38,1836282,0
+AMRX.US,D,20240826,000000,8.41,8.59,8.33,8.47,1143807,0
+AMRX.US,D,20240827,000000,8.45,8.5,8.34,8.48,1355749,0
+AMRX.US,D,20240828,000000,8.53,8.65,8.47,8.61,1328571,0
+AMRX.US,D,20240829,000000,8.63,8.71,8.5303,8.67,936679,0
+AMRX.US,D,20240830,000000,8.71,8.72,8.555,8.66,964253,0
+AMRX.US,D,20240903,000000,8.53,8.615,8.47,8.49,1840247,0
+AMRX.US,D,20240904,000000,8.45,8.59,8.41,8.49,2481303,0
+AMRX.US,D,20240905,000000,8.5,8.5,8.23,8.45,1095509,0
+AMRX.US,D,20240906,000000,8.56,8.58,8.2702,8.39,1111846,0
+AMRX.US,D,20240909,000000,8.39,8.6,8.38,8.46,1470279,0
+AMRX.US,D,20240910,000000,8.46,8.53,8.315,8.38,773458,0
+AMRX.US,D,20240911,000000,8.3,8.41,8.17,8.36,707223,0
+AMRX.US,D,20240912,000000,8.42,8.48,8.26,8.47,762542,0
+AMRX.US,D,20240913,000000,8.56,8.64,8.5,8.62,625901,0
+AMRX.US,D,20240916,000000,8.66,8.885,8.61,8.78,1667994,0
+AMRX.US,D,20240917,000000,8.82,8.885,8.7331,8.83,1009509,0
+AMRX.US,D,20240918,000000,8.83,8.905,8.67,8.71,932503,0
+AMRX.US,D,20240919,000000,8.85,8.8555,8.68,8.81,919533,0
+AMRX.US,D,20240920,000000,8.79,8.82,8.69,8.7,3803176,0
+AMRX.US,D,20240923,000000,8.67,8.72,8.445,8.52,1066959,0
+AMRX.US,D,20240924,000000,8.52,8.52,8.31,8.44,982359,0
+AMRX.US,D,20240925,000000,8.42,8.46,8.26,8.34,933834,0
+AMRX.US,D,20240926,000000,8.43,8.47,8.285,8.35,1273091,0
+AMRX.US,D,20240927,000000,8.39,8.39,8.17,8.19,769777,0
+AMRX.US,D,20240930,000000,8.11,8.34,8.01,8.32,1078149,0
+AMRX.US,D,20241001,000000,8.38,8.94,8.38,8.7,2557396,0
+AMRX.US,D,20241002,000000,8.76,8.76,8.55,8.59,932003,0
+AMRX.US,D,20241003,000000,8.53,8.585,8.415,8.55,776913,0
+AMRX.US,D,20241004,000000,8.66,8.705,8.58,8.65,477837,0
+AMRX.US,D,20241007,000000,8.62,8.66,8.39,8.46,950543,0
+AMRX.US,D,20241008,000000,8.49,8.775,8.44,8.66,892281,0
+AMRX.US,D,20241009,000000,8.66,8.725,8.59,8.68,713303,0
+AMRX.US,D,20241010,000000,8.57,8.5992,8.425,8.46,692631,0
+AMRX.US,D,20241011,000000,8.5,8.605,8.46,8.57,720820,0
+AMRX.US,D,20241014,000000,8.58,8.675,8.5,8.66,609949,0
+AMRX.US,D,20241015,000000,8.64,8.85,8.56,8.81,659206,0
+AMRX.US,D,20241016,000000,8.9,8.95,8.67,8.7,824600,0
+AMRX.US,D,20241017,000000,8.69,8.7,8.45,8.46,990094,0
+AMRX.US,D,20241018,000000,8.47,8.7,8.32,8.58,958850,0
+AMRX.US,D,20241021,000000,8.68,8.7,8.445,8.47,796380,0
+AMRX.US,D,20241022,000000,8.4,8.53,8.33,8.5,598475,0
+AMRX.US,D,20241023,000000,8.53,8.53,8.165,8.32,696210,0
+AMRX.US,D,20241024,000000,8.33,8.42,8.18,8.31,653358,0
+AMRX.US,D,20241025,000000,8.37,8.43,8.31,8.4,640761,0
+AMRX.US,D,20241028,000000,8.49,8.575,8.43,8.54,743479,0
+AMRX.US,D,20241029,000000,8.48,8.59,8.46,8.55,605415,0
+AMRX.US,D,20241030,000000,8.5,8.66,8.43,8.57,563539,0
+AMRX.US,D,20241031,000000,8.53,8.5924,8.44,8.47,752356,0
+AMRX.US,D,20241101,000000,8.52,8.589,8.46,8.49,919404,0
+AMRX.US,D,20241104,000000,8.45,8.5,8.3,8.41,1110858,0
+AMRX.US,D,20241105,000000,8.35,8.415,8.23,8.25,1044961,0
+AMRX.US,D,20241106,000000,8.4,8.56,8.28,8.5,2043178,0
+AMRX.US,D,20241107,000000,8.54,8.66,8.41,8.61,2056048,0
+AMRX.US,D,20241108,000000,8.15,8.755,7.52,8.73,1720455,0
+AMRX.US,D,20241111,000000,8.79,9.32,8.79,9.2,2220393,0
+AMRX.US,D,20241112,000000,9.25,9.475,9.225,9.25,1445852,0
+AMRX.US,D,20241113,000000,9.27,9.335,9,9.03,1061285,0
+AMRX.US,D,20241114,000000,9.06,9.25,8.88,9,1379957,0
+AMRX.US,D,20241115,000000,9,9.01,8.37,8.47,1623743,0
+AMRX.US,D,20241118,000000,8.43,8.47,8.18,8.33,1194829,0
+AMRX.US,D,20241119,000000,8.3,8.46,8.11,8.44,762444,0
+AMRX.US,D,20241120,000000,8.38,8.41,8.24,8.41,729157,0
+AMRX.US,D,20241121,000000,8.4,8.4743,8.28,8.32,796883,0
+AMRX.US,D,20241122,000000,8.4,8.4252,8.25,8.39,848266,0
+AMRX.US,D,20241125,000000,8.5,8.53,8.325,8.38,1015871,0
+AMRX.US,D,20241126,000000,8.32,8.34,7.965,8.25,1077072,0
+AMRX.US,D,20241127,000000,8.25,8.37,8.09,8.35,1015614,0
+AMRX.US,D,20241129,000000,8.35,8.375,8.13,8.27,741130,0
+AMRX.US,D,20241202,000000,8.25,8.69,8.2,8.57,2117205,0
+AMRX.US,D,20241203,000000,8.56,8.59,8.4,8.53,2156377,0
+AMRX.US,D,20241204,000000,8.56,8.83,8.47,8.81,1748104,0
+AMRX.US,D,20241205,000000,8.81,8.9,8.581,8.63,1082989,0
+AMRX.US,D,20241206,000000,8.67,8.67,8.41,8.45,1139196,0
+AMRX.US,D,20241209,000000,8.37,8.42,8.04,8.09,1282882,0
+AMRX.US,D,20241210,000000,8.08,8.16,7.97,8.15,885554,0
+AMRX.US,D,20241211,000000,8.1,8.24,8.04,8.1,740830,0
+AMRX.US,D,20241212,000000,8.03,8.155,7.895,7.92,620589,0
+AMRX.US,D,20241213,000000,7.93,7.95,7.76,7.83,735063,0
+AMRX.US,D,20241216,000000,7.84,7.9,7.68,7.75,1097450,0
+AMRX.US,D,20241217,000000,7.74,8.18,7.69,8.07,1276844,0
+AMRX.US,D,20241218,000000,8.05,8.05,7.59,7.69,1402048,0
+AMRX.US,D,20241219,000000,7.73,7.82,7.64,7.75,1026303,0
+AMRX.US,D,20241220,000000,7.69,7.86,7.57,7.78,1657823,0
+AMRX.US,D,20241223,000000,7.78,7.84,7.65,7.79,604667,0
+AMRX.US,D,20241224,000000,7.79,7.85,7.71,7.85,353793,0
+AMRX.US,D,20241226,000000,7.81,7.86,7.64,7.85,507151,0
+AMRX.US,D,20241227,000000,7.77,7.83,7.65,7.82,933615,0
+AMRX.US,D,20241230,000000,7.74,7.87,7.63,7.83,981777,0
+AMRX.US,D,20241231,000000,7.85,8.01,7.72,7.92,1685249,0
+AMRX.US,D,20250102,000000,7.93,8.07,7.71,7.76,1051616,0
+AMRX.US,D,20250103,000000,7.76,7.865,7.69,7.82,778169,0
+AMRX.US,D,20250106,000000,7.82,7.8772,7.715,7.77,1020517,0
+AMRX.US,D,20250107,000000,7.78,7.88,7.625,7.87,1038503,0
+AMRX.US,D,20250108,000000,8,8.07,7.79,8.06,1447906,0
+AMRX.US,D,20250110,000000,8.02,8.02,7.82,7.97,662703,0
+AMRX.US,D,20250113,000000,7.87,7.955,7.69,7.72,1486011,0
+AMRX.US,D,20250114,000000,7.73,7.88,7.6901,7.85,848204,0
+AMRX.US,D,20250115,000000,8.01,8.25,7.89,8.22,1503432,0
+AMRX.US,D,20250116,000000,8.2,8.42,8.12,8.31,1452669,0
+AMRX.US,D,20250117,000000,8.35,8.38,8.165,8.26,1109571,0
+AMRX.US,D,20250121,000000,8.34,8.59,8.28,8.56,2206609,0
+AMRX.US,D,20250122,000000,8.61,8.61,8.375,8.52,851517,0
+AMRX.US,D,20250123,000000,8.45,9.045,8.42,8.81,1631868,0
+AMRX.US,D,20250124,000000,8.77,8.825,8.54,8.68,767215,0
+AMRX.US,D,20250127,000000,8.65,8.855,8.61,8.82,1134860,0
+AMRX.US,D,20250128,000000,8.83,8.88,8.65,8.73,589267,0
+AMRX.US,D,20250129,000000,8.69,8.79,8.645,8.73,624973,0
+AMRX.US,D,20250130,000000,8.79,8.85,8.555,8.58,1632569,0
+AMRX.US,D,20250131,000000,8.57,8.67,8.24,8.26,1244652,0
+AMRX.US,D,20250203,000000,8.09,8.275,8.01,8.18,1166878,0
+AMRX.US,D,20250204,000000,8.13,8.16,7.9598,7.99,1723437,0
+AMRX.US,D,20250205,000000,8.03,8.2,7.91,7.98,1993742,0
+AMRX.US,D,20250206,000000,7.98,8.075,7.86,7.97,1382296,0
+AMRX.US,D,20250207,000000,7.89,7.96,7.83,7.85,844493,0
+AMRX.US,D,20250210,000000,7.9,8.035,7.64,7.95,1421161,0
+AMRX.US,D,20250211,000000,7.87,8.03,7.82,7.96,648282,0
+AMRX.US,D,20250212,000000,7.84,7.945,7.81,7.82,588221,0
+AMRX.US,D,20250213,000000,7.86,7.925,7.8,7.91,595401,0
+AMRX.US,D,20250214,000000,7.91,7.92,7.69,7.73,484974,0
+AMRX.US,D,20250218,000000,7.71,7.8,7.7,7.79,569558,0
+AMRX.US,D,20250219,000000,7.74,7.95,7.66,7.85,934708,0
+AMRX.US,D,20250220,000000,7.81,7.88,7.68,7.87,1012651,0
+AMRX.US,D,20250221,000000,7.92,7.95,7.735,7.83,1313135,0
+AMRX.US,D,20250224,000000,8.49,8.79,8.21,8.29,4352468,0
+AMRX.US,D,20250225,000000,8.4,8.51,8.27,8.5,1212127,0
+AMRX.US,D,20250226,000000,8.49,8.6,8.04,8.43,3505217,0
+AMRX.US,D,20250227,000000,8.35,8.665,8.32,8.38,1717669,0
+AMRX.US,D,20250228,000000,7.96,8.695,7.61,8.67,2898136,0
+AMRX.US,D,20250303,000000,8.69,9.16,8.68,8.76,2669990,0
+AMRX.US,D,20250304,000000,8.72,9.0146,8.63,8.84,1788223,0
+AMRX.US,D,20250305,000000,8.77,9,8.62,8.97,2283641,0
+AMRX.US,D,20250306,000000,8.75,8.85,8.61,8.76,2450836,0
+AMRX.US,D,20250307,000000,8.73,8.995,8.56,8.9,2274898,0
+AMRX.US,D,20250310,000000,8.7,8.9,8.57,8.7,1498604,0
+AMRX.US,D,20250311,000000,8.67,8.97,8.65,8.84,1039596,0
+AMRX.US,D,20250312,000000,8.77,8.92,8.71,8.88,1859191,0
+AMRX.US,D,20250313,000000,8.89,9.1,8.77,8.79,1931253,0
+AMRX.US,D,20250314,000000,8.84,8.95,8.715,8.75,4681625,0
+AMRX.US,D,20250317,000000,8.75,8.835,8.6,8.62,1647316,0
+AMRX.US,D,20250318,000000,8.58,8.745,8.32,8.62,1705600,0
+AMRX.US,D,20250319,000000,8.62,8.78,8.6,8.73,1577404,0
+AMRX.US,D,20250320,000000,8.73,9.04,8.63,9.01,2337588,0
+AMRX.US,D,20250321,000000,8.88,9,8.65,8.66,2177321,0
+AMRX.US,D,20250324,000000,8.76,8.92,8.7146,8.89,1185937,0
+AMRX.US,D,20250325,000000,8.89,8.9499,8.505,8.53,1398094,0
+AMRX.US,D,20250326,000000,8.51,8.7,8.25,8.36,1293795,0
+AMRX.US,D,20250327,000000,8.39,8.445,8.18,8.265,1153221,0
+AMRX.US,D,20250328,000000,8.28,8.4,8.195,8.28,1273450,0
+AMRX.US,D,20250331,000000,8.17,8.575,8.16,8.38,2643588,0
+AMRX.US,D,20250401,000000,8.38,8.435,8.17,8.23,2000551,0
+AMRX.US,D,20250402,000000,8.15,8.23,8.04,8.17,1468896,0
+AMRX.US,D,20250403,000000,8.06,8.18,7.78,7.81,1985425,0
+AMRX.US,D,20250404,000000,7.63,7.66,7.23,7.38,2530149,0
+AMRX.US,D,20250407,000000,7.13,7.51,6.77,7.21,2618172,0
+AMRX.US,D,20250408,000000,7.42,7.42,6.925,6.99,2718931,0
+AMRX.US,D,20250409,000000,6.83,7.485,6.71,7.43,3134230,0
+AMRX.US,D,20250410,000000,7.22,7.22,6.685,6.97,2332639,0
+AMRX.US,D,20250411,000000,7.04,7.04,6.785,6.98,1807044,0
+AMRX.US,D,20250414,000000,7.12,7.25,7.03,7.21,1790674,0
+AMRX.US,D,20250415,000000,7.18,7.29,7.105,7.17,2358791,0
+AMRX.US,D,20250416,000000,7.18,7.24,7.105,7.18,1848429,0
+AMRX.US,D,20250417,000000,7.16,7.405,7.01,7.36,2132683,0
+AMRX.US,D,20250421,000000,7.28,7.29,7.021,7.13,1072922,0
+AMRX.US,D,20250422,000000,7.23,7.29,7.135,7.25,1242358,0
+AMRX.US,D,20250423,000000,7.42,7.44,7.16,7.3,1265345,0
+AMRX.US,D,20250424,000000,7.29,7.455,7.29,7.42,1368031,0
+AMRX.US,D,20250425,000000,7.37,7.61,7.355,7.48,1775614,0
+AMRX.US,D,20250428,000000,7.52,7.645,7.5,7.62,1359832,0
+AMRX.US,D,20250429,000000,7.54,7.86,7.49,7.75,2156346,0
+AMRX.US,D,20250430,000000,7.76,7.79,7.625,7.66,2837604,0
+AMRX.US,D,20250501,000000,7.63,7.845,7.48,7.74,3156459,0
+AMRX.US,D,20250502,000000,7.79,8.02,7.155,7.97,4829485,0
+AMRX.US,D,20250505,000000,7.9,8.01,7.465,7.54,2733661,0
+AMRX.US,D,20250506,000000,7.45,7.56,7.155,7.18,2883364,0
+AMRX.US,D,20250507,000000,7.23,7.36,7.145,7.22,1846808,0
+AMRX.US,D,20250508,000000,7.22,7.585,7.22,7.46,1681416,0
+AMRX.US,D,20250509,000000,7.51,7.65,7.41,7.41,1777488,0
+AMRX.US,D,20250512,000000,7.58,7.675,7.485,7.6,2074519,0
+AMRX.US,D,20250513,000000,7.61,7.61,7.42,7.5,1234377,0
+AMRX.US,D,20250514,000000,7.47,7.47,7.165,7.35,2277770,0
+AMRX.US,D,20250515,000000,7.4,7.575,7.335,7.5,1588837,0
+AMRX.US,D,20250516,000000,7.49,7.635,7.47,7.6,1285254,0
+AMRX.US,D,20250519,000000,7.45,7.61,7.45,7.5,1593294,0
+AMRX.US,D,20250520,000000,7.5,7.5516,7.4,7.42,1475924,0
+AMRX.US,D,20250521,000000,7.35,7.39,7.215,7.27,1959337,0
+AMRX.US,D,20250522,000000,7.25,7.3,7.14,7.19,1561014,0
+AMRX.US,D,20250523,000000,7.05,7.18,7.02,7.16,1091546,0
+AMRX.US,D,20250527,000000,7.25,7.385,7.21,7.29,1555578,0
+AMRX.US,D,20250528,000000,7.27,7.27,7.19,7.21,1034729,0
+AMRX.US,D,20250529,000000,7.24,7.32,7.19,7.3,1096469,0
+AMRX.US,D,20250530,000000,7.3,7.385,7.19,7.32,1424310,0
+AMRX.US,D,20250602,000000,7.32,7.435,7.26,7.42,1645308,0
+AMRX.US,D,20250603,000000,7.4,7.51,7.31,7.45,1275153,0
+AMRX.US,D,20250604,000000,7.45,7.5,7.2,7.21,1830511,0
+AMRX.US,D,20250605,000000,7.2,7.25,7.07,7.17,1518351,0
+AMRX.US,D,20250606,000000,7.26,7.64,7.26,7.62,2893425,0
+AMRX.US,D,20250609,000000,7.66,7.68,7.54,7.61,1006013,0
+AMRX.US,D,20250610,000000,7.65,8.0489,7.53,7.81,2298703,0
+AMRX.US,D,20250611,000000,7.8,7.95,7.75,7.78,1546855,0
+AMRX.US,D,20250612,000000,7.83,8,7.75,7.96,1899876,0
+AMRX.US,D,20250613,000000,7.855,7.9,7.72,7.75,1402315,0
+AMRX.US,D,20250616,000000,7.82,8.11,7.75,8.11,2125238,0
+AMRX.US,D,20250617,000000,8.03,8.07,7.89,7.9,1715549,0
+AMRX.US,D,20250618,000000,7.88,8.02,7.76,7.94,2147500,0
+AMRX.US,D,20250620,000000,8.03,8.03,7.76,7.82,3299554,0
+AMRX.US,D,20250623,000000,7.82,7.915,7.69,7.915,1341006,0
+AMRX.US,D,20250624,000000,7.97,8.1652,7.905,8.13,1968756,0
+AMRX.US,D,20250625,000000,8.1,8.135,7.945,8.05,1298899,0
+AMRX.US,D,20250626,000000,8.2,8.24,8.07,8.13,1541594,0
+AMRX.US,D,20250627,000000,8.16,8.23,8.045,8.13,2572743,0
+AMRX.US,D,20250630,000000,8.18,8.21,8.07,8.09,3193707,0
+AMRX.US,D,20250701,000000,8.12,8.41,8.07,8.21,1937914,0
+AMRX.US,D,20250702,000000,8.21,8.42,8.17,8.37,1525214,0
+AMRX.US,D,20250703,000000,8.33,8.46,8.26,8.42,898793,0
+AMRX.US,D,20250707,000000,8.34,8.465,8.26,8.41,1452125,0
+AMRX.US,D,20250708,000000,8.4,8.465,8.22,8.25,1491031,0
+AMRX.US,D,20250709,000000,8.44,8.53,8.32,8.33,1132656,0
+AMRX.US,D,20250710,000000,8.3,8.455,8.2688,8.39,1319593,0
+AMRX.US,D,20250711,000000,8.31,8.38,8.23,8.33,1466781,0
+AMRX.US,D,20250714,000000,8.3,8.435,8.29,8.42,1206564,0
+AMRX.US,D,20250715,000000,8.44,8.475,8.25,8.27,1029511,0
+AMRX.US,D,20250716,000000,8.28,8.31,8.125,8.26,1023906,0
+AMRX.US,D,20250717,000000,8.161,8.305,8.161,8.24,1357457,0
+AMRX.US,D,20250718,000000,8.3,8.3,7.97,7.97,1171052,0
+AMRX.US,D,20250721,000000,8.01,8.06,7.79,7.91,1879221,0
+AMRX.US,D,20250722,000000,7.9,7.97,7.83,7.96,1153999,0
+AMRX.US,D,20250723,000000,7.98,8.09,7.93,8.07,851888,0
+AMRX.US,D,20250724,000000,8.07,8.07,7.975,8,764837,0
+AMRX.US,D,20250725,000000,8,8.135,7.97,8.06,1122069,0
+AMRX.US,D,20250728,000000,8.08,8.23,8.08,8.17,1149353,0
+AMRX.US,D,20250729,000000,8.17,8.215,8.07,8.09,1537308,0
+AMRX.US,D,20250730,000000,8.1,8.235,7.995,8.07,1373234,0
+AMRX.US,D,20250731,000000,7.95,8.07,7.79,7.82,1884911,0
+AMRX.US,D,20250801,000000,7.72,7.84,7.665,7.83,1505511,0
+AMRX.US,D,20250804,000000,7.8,7.98,7.8,7.96,1377776,0
+AMRX.US,D,20250805,000000,8.29,8.565,8.03,8.13,2614383,0
+AMRX.US,D,20250806,000000,8.13,8.16,7.98,8.05,1558261,0
+AMRX.US,D,20250807,000000,8.07,8.21,8.01,8.21,1163708,0
+AMRX.US,D,20250808,000000,8.21,8.58,8.21,8.54,2392281,0
+AMRX.US,D,20250811,000000,8.54,8.85,8.5,8.84,1727023,0
+AMRX.US,D,20250812,000000,8.89,9.14,8.82,9.02,2668488,0
+AMRX.US,D,20250813,000000,9.01,9.41,8.96,9.4,2200264,0
+AMRX.US,D,20250814,000000,9.31,9.41,9.15,9.39,2230892,0
+AMRX.US,D,20250815,000000,9.43,9.59,9.335,9.45,1860281,0
+AMRX.US,D,20250818,000000,9.43,9.47,9.26,9.26,1384855,0
+AMRX.US,D,20250819,000000,9.225,9.365,9.22,9.33,1296104,0
+AMRX.US,D,20250820,000000,9.38,9.449,9.23,9.41,1635748,0
+AMRX.US,D,20250821,000000,9.42,9.62,9.39,9.53,1258127,0
+AMRX.US,D,20250822,000000,9.65,9.79,9.565,9.59,1720999,0
+AMRX.US,D,20250825,000000,9.58,9.615,9.27,9.28,1111784,0
+AMRX.US,D,20250826,000000,9.26,9.39,9.215,9.38,1239654,0
+AMRX.US,D,20250827,000000,9.22,9.41,9.2,9.36,821895,0
+AMRX.US,D,20250828,000000,9.36,9.56,9.27,9.55,1301938,0
+AMRX.US,D,20250829,000000,9.58,9.585,9.415,9.56,2493977,0
+AMRX.US,D,20250902,000000,9.54,9.59,9.4,9.58,1331496,0
+AMRX.US,D,20250903,000000,9.54,9.76,9.53,9.54,1367227,0
+AMRX.US,D,20250904,000000,9.5,9.61,9.32,9.55,1630797,0
+AMRX.US,D,20250905,000000,9.55,9.64,9.435,9.62,1274291,0
+AMRX.US,D,20250908,000000,9.63,9.795,9.585,9.73,1588894,0
+AMRX.US,D,20250909,000000,9.73,9.9,9.6343,9.89,1604617,0
+AMRX.US,D,20250910,000000,9.84,9.97,9.775,9.82,1729078,0
+AMRX.US,D,20250911,000000,9.93,10.34,9.8512,10.09,2397442,0
+AMRX.US,D,20250912,000000,10.02,10.105,9.91,10,1510096,0
+AMRX.US,D,20250915,000000,10.04,10.04,9.755,9.79,1377950,0
+AMRX.US,D,20250916,000000,9.83,9.865,9.63,9.74,1791207,0
+AMRX.US,D,20250917,000000,9.84,9.84,9.57,9.61,2289575,0
+AMRX.US,D,20250918,000000,9.64,9.825,9.59,9.81,1458081,0
+AMRX.US,D,20250919,000000,9.88,9.91,9.73,9.81,3122494,0
+AMRX.US,D,20250922,000000,9.83,10.09,9.8,10,1885790,0
+AMRX.US,D,20250923,000000,10.09,10.16,9.825,9.84,1603722,0
+AMRX.US,D,20250924,000000,9.801,9.88,9.545,9.71,1532219,0
+AMRX.US,D,20250925,000000,9.68,9.69,9.49,9.6,1405782,0
+AMRX.US,D,20250926,000000,9.72,9.885,9.67,9.75,1785372,0
+AMRX.US,D,20250929,000000,9.72,9.88,9.66,9.87,1298220,0
+AMRX.US,D,20250930,000000,9.87,10.135,9.8,10.01,2635319,0
+AMRX.US,D,20251001,000000,10.01,10.43,9.98,10.38,1734775,0
+AMRX.US,D,20251002,000000,10.33,10.455,10.26,10.4,1213134,0
+AMRX.US,D,20251003,000000,10.4,10.675,10.37,10.39,1836460,0
+AMRX.US,D,20251006,000000,10.4,10.56,10.31,10.55,1781929,0
+AMRX.US,D,20251007,000000,10.55,10.615,10.35,10.36,1862155,0
+AMRX.US,D,20251008,000000,10.4,10.54,10.32,10.48,1617401,0
+AMRX.US,D,20251009,000000,10.47,10.5,10,10.29,1632662,0
+AMRX.US,D,20251010,000000,10.29,10.3,9.95,9.97,1311482,0
+AMRX.US,D,20251013,000000,10,10.09,9.685,9.75,1348986,0
+AMRX.US,D,20251014,000000,9.65,9.8,9.635,9.72,1490293,0
+AMRX.US,D,20251015,000000,9.67,9.87,9.56,9.78,1429508,0
+AMRX.US,D,20251016,000000,9.82,9.98,9.75,9.87,1427085,0
+AMRX.US,D,20251017,000000,9.85,9.93,9.765,9.92,1142010,0
+AMRX.US,D,20251020,000000,9.99,10.28,9.92,10.24,1087515,0
+AMRX.US,D,20251021,000000,10.26,10.4,10.21,10.29,901279,0
+AMRX.US,D,20251022,000000,10.3,10.485,10.21,10.43,1292602,0
+AMRX.US,D,20251023,000000,10.45,10.495,10.32,10.42,1044850,0
+AMRX.US,D,20251024,000000,10.5,10.615,10.45,10.55,833446,0
+AMRX.US,D,20251027,000000,10.55,10.5899,10.2301,10.25,1365615,0
+AMRX.US,D,20251028,000000,10.23,10.445,10.1301,10.29,1589772,0
+AMRX.US,D,20251029,000000,10.29,10.45,10.145,10.43,2537464,0
+AMRX.US,D,20251030,000000,10.62,10.7,9.99,10,2067642,0
+AMRX.US,D,20251031,000000,10.18,10.97,10.0601,10.82,2468056,0
+AMRX.US,D,20251103,000000,10.76,11.2,10.68,11.195,2055584,0
+AMRX.US,D,20251104,000000,10.92,11.4,10.92,11.35,2441218,0
+AMRX.US,D,20251105,000000,11.29,11.735,11.1446,11.69,2340212,0
+AMRX.US,D,20251106,000000,11.7,11.88,11.6046,11.66,3472355,0
+AMRX.US,D,20251107,000000,11.66,11.66,11.2945,11.37,1269785,0
+AMRX.US,D,20251110,000000,11.44,11.62,11.3806,11.48,1904077,0
+AMRX.US,D,20251111,000000,11.55,12.09,11.46,11.95,3211406,0
+AMRX.US,D,20251112,000000,12.03,12.12,11.845,11.9,2007600,0
+AMRX.US,D,20251113,000000,11.84,11.96,11.49,11.52,1385417,0
+AMRX.US,D,20251114,000000,11.53,11.71,11.44,11.64,959353,0
+AMRX.US,D,20251117,000000,11.6,11.91,11.54,11.58,1532475,0
+AMRX.US,D,20251118,000000,11.48,11.71,11.39,11.57,1048023,0
+AMRX.US,D,20251119,000000,11.56,11.62,11.455,11.52,1201636,0
+AMRX.US,D,20251120,000000,11.62,11.75,11.45,11.515,1498675,0
+AMRX.US,D,20251121,000000,11.5,12.05,11.5,11.95,2656921,0
+AMRX.US,D,20251124,000000,11.99,12.27,11.93,12.15,2576121,0
+AMRX.US,D,20251125,000000,12.21,12.4967,12.15,12.44,1671390,0
+AMRX.US,D,20251126,000000,12.45,12.575,12.38,12.52,1000080,0
+AMRX.US,D,20251128,000000,12.51,12.6801,12.41,12.52,1348581,0
+AMRX.US,D,20251201,000000,12.44,12.55,12.29,12.31,1213615,0
+AMRX.US,D,20251202,000000,12.36,12.37,11.97,12,2668100,0
+AMRX.US,D,20251203,000000,12.12,12.3,12.03,12.18,1633884,0
+AMRX.US,D,20251204,000000,12.18,12.22,11.71,11.94,2054728,0
+AMRX.US,D,20251205,000000,12.01,12.215,11.9001,12.18,2363233,0
+AMRX.US,D,20251208,000000,12.195,12.25,11.83,11.87,1787913,0
+AMRX.US,D,20251209,000000,12.11,12.24,11.95,11.97,1733236,0
+AMRX.US,D,20251210,000000,12.05,12.27,11.865,12.21,1974478,0
+AMRX.US,D,20251211,000000,12.25,12.425,12.1725,12.25,2527043,0
+AMRX.US,D,20251212,000000,12.25,12.265,12.12,12.21,1453545,0
+AMRX.US,D,20251215,000000,12.26,12.53,12.23,12.46,1466068,0
+AMRX.US,D,20251216,000000,12.47,12.5186,12.16,12.17,1324790,0
+AMRX.US,D,20251217,000000,12.17,12.41,12.14,12.33,3508624,0
+AMRX.US,D,20251218,000000,12.37,12.715,12.32,12.64,3519008,0
+AMRX.US,D,20251219,000000,12.76,12.82,12.53,12.57,2762340,0
+AMRX.US,D,20251222,000000,12.645,12.84,12.5101,12.82,1438016,0
+AMRX.US,D,20251223,000000,12.79,12.97,12.78,12.84,2220876,0
+AMRX.US,D,20251224,000000,12.84,12.975,12.75,12.87,813479,0
+AMRX.US,D,20251226,000000,12.9,13.01,12.82,12.95,975709,0
+AMRX.US,D,20251229,000000,12.92,12.98,12.81,12.91,1156004,0
+AMRX.US,D,20251230,000000,12.91,12.99,12.86,12.88,1201133,0
+AMRX.US,D,20251231,000000,12.85,12.915,12.59,12.6,1633200,0
+AMRX.US,D,20260102,000000,12.65,12.79,12.375,12.66,1216197,0
+AMRX.US,D,20260105,000000,12.56,12.83,12.3301,12.71,1726447,0
+AMRX.US,D,20260106,000000,12.77,13.25,12.77,12.99,1500437,0
+AMRX.US,D,20260107,000000,13.18,13.37,13.1481,13.26,1515336,0
+AMRX.US,D,20260108,000000,13.29,13.485,13.19,13.2,1219977,0
+AMRX.US,D,20260109,000000,13.192,13.3108,12.93,12.96,1511878,0
+AMRX.US,D,20260112,000000,12.99,13.07,12.94,12.98,1507479,0
+AMRX.US,D,20260113,000000,12.95,13.03,12.66,12.97,2219055,0
+AMRX.US,D,20260114,000000,12.95,13.335,12.88,13.25,1561831,0
+AMRX.US,D,20260115,000000,13.2,13.245,12.9,13.19,1328412,0
+AMRX.US,D,20260116,000000,13.2,13.47,13.09,13.41,2253664,0
+AMRX.US,D,20260120,000000,13.15,13.555,13.08,13.33,1103027,0
+AMRX.US,D,20260121,000000,13.37,13.73,13.35,13.71,1323719,0
+AMRX.US,D,20260122,000000,13.75,13.75,13.54,13.58,898816,0
+AMRX.US,D,20260123,000000,13.5,13.58,13.3046,13.39,864092,0
+AMRX.US,D,20260126,000000,13.36,13.65,13.34,13.57,1099703,0
+AMRX.US,D,20260127,000000,13.54,13.99,13.535,13.83,2232617,0
+AMRX.US,D,20260128,000000,14.43,14.66,13.75,13.95,9386352,0
+AMRX.US,D,20260129,000000,13.99,15,13.96,14.11,33034240,0
+AMRX.US,D,20260130,000000,14.03,14.03,13.635,13.68,4462096,0
+AMRX.US,D,20260202,000000,13.64,14.295,13.64,14.19,2912736,0
+AMRX.US,D,20260203,000000,14.2,14.415,14,14.25,2676695,0
+AMRX.US,D,20260204,000000,14.4,14.61,14.38,14.43,2364636,0
+AMRX.US,D,20260205,000000,14.39,14.78,14.36,14.77,1794063,0
+AMRX.US,D,20260206,000000,14.89,14.985,14.49,14.52,3191353,0
+AMRX.US,D,20260209,000000,14.64,14.6877,14.3315,14.52,1534711,0
+AMRX.US,D,20260210,000000,14.53,14.8,14.32,14.76,1572896,0
+AMRX.US,D,20260211,000000,14.84,14.99,14.58,14.7,1550372,0
+AMRX.US,D,20260212,000000,14.83,14.83,14.55,14.63,1265768,0
+AMRX.US,D,20260213,000000,14.72,14.99,14.57,14.82,1920202,0
+AMRX.US,D,20260217,000000,14.9,15.42,14.85,15.19,2701752,0
+AMRX.US,D,20260218,000000,15.16,15.2,14.77,14.85,1509553,0
diff --git a/daily/us/nasdaq stocks/1/any.us.txt b/daily/us/nasdaq stocks/1/any.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c1b5bb9ed680c2be45720595ab658f77a747eca
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/any.us.txt	
@@ -0,0 +1,2922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANY.US,D,20140709,000000,140000,140000,130620,136920,3.85714,0
+ANY.US,D,20140710,000000,131740,135464,129080,130900,1.68571,0
+ANY.US,D,20140711,000000,129640,130340,105000,128520,4.01428,0
+ANY.US,D,20140714,000000,129780,129780,120400,120562,1.64285,0
+ANY.US,D,20140715,000000,120400,120400,112280,116900,2.37142,0
+ANY.US,D,20140716,000000,118440,123340,116900,123200,2.15714,0
+ANY.US,D,20140717,000000,123900,127400,123900,124796,1.4,0
+ANY.US,D,20140718,000000,127120,132300,123200,125860,1.27142,0
+ANY.US,D,20140721,000000,126700,129780,123480,125020,2.24285,0
+ANY.US,D,20140722,000000,126560,126560,118989,119000,1.5,0
+ANY.US,D,20140723,000000,120400,120400,112420,114520,2.71428,0
+ANY.US,D,20140724,000000,113400,118160,107800,109340,7.8,0
+ANY.US,D,20140725,000000,109200,110460,99680,102340,10.7571,0
+ANY.US,D,20140728,000000,107800,108534,102340,102760,2.45714,0
+ANY.US,D,20140729,000000,101500,103180,96460,98000,5.77142,0
+ANY.US,D,20140730,000000,98000,98000,93800,96040,3.4,0
+ANY.US,D,20140731,000000,92260,104580,87640,90283.2,3.91428,0
+ANY.US,D,20140801,000000,91000,94220,84140,94080,6.45714,0
+ANY.US,D,20140804,000000,94220,111020,94220,104440,11.1857,0
+ANY.US,D,20140805,000000,111300,111300,98560,102900,4.02857,0
+ANY.US,D,20140806,000000,99680,99960,88760,88760,4.4,0
+ANY.US,D,20140807,000000,91840,97160,87500,89040,7.22857,0
+ANY.US,D,20140808,000000,91280,96320,90440,91700,1.77142,0
+ANY.US,D,20140811,000000,92400,98000,91700,92680,3.14285,0
+ANY.US,D,20140812,000000,92680,94500,91700,93380,1.7,0
+ANY.US,D,20140813,000000,91140,93100,88480,88620,1.27142,0
+ANY.US,D,20140814,000000,88620,89180,86100,86100,4.34285,0
+ANY.US,D,20140815,000000,86380,87220,85400,86559.2,1.41428,0
+ANY.US,D,20140818,000000,86240,97720,86240,94348.8,3.6,0
+ANY.US,D,20140819,000000,93800,108220,93800,94920,7.68571,0
+ANY.US,D,20140820,000000,97300,100800,97036.8,98504,3.61428,0
+ANY.US,D,20140821,000000,99820,100380,98700,99332.8,1.68571,0
+ANY.US,D,20140822,000000,99400,104160,98000,102480,3.04285,0
+ANY.US,D,20140825,000000,106120,107100,101500,105980,2.9,0
+ANY.US,D,20140826,000000,105980,105980,100800,102200,3.11428,0
+ANY.US,D,20140827,000000,102900,105000,98000,98280,5.97142,0
+ANY.US,D,20140828,000000,98000,100100,96880,97720,1.9,0
+ANY.US,D,20140829,000000,98000,99260,92540,98140,1.91428,0
+ANY.US,D,20140902,000000,98700,98700,93520,96320,3.18571,0
+ANY.US,D,20140903,000000,96320,98840,96320,96460,1.05714,0
+ANY.US,D,20140904,000000,98140,98280,94220,96320,1.24285,0
+ANY.US,D,20140905,000000,94360,96308.8,92400,93520,2.52857,0
+ANY.US,D,20140908,000000,93520,94780,91000,91700,1.78571,0
+ANY.US,D,20140909,000000,91700,94360,91420,92260,3.37142,0
+ANY.US,D,20140910,000000,95060,99400,92596,92680,2.11428,0
+ANY.US,D,20140911,000000,92960,93660,89040,89180,5.15714,0
+ANY.US,D,20140912,000000,89180,96180,89040,93940,3.97142,0
+ANY.US,D,20140915,000000,95200,95900,91700,94360,2.25714,0
+ANY.US,D,20140916,000000,92680,94500,91392,92680,3.6,0
+ANY.US,D,20140917,000000,92260,100380,92260,98000,5.48571,0
+ANY.US,D,20140918,000000,93100,98700,92960,97860,4.87142,0
+ANY.US,D,20140919,000000,99400,103040,96600,98700,1.77142,0
+ANY.US,D,20140922,000000,100240,100240,96600,97300,3.52857,0
+ANY.US,D,20140923,000000,97300,101500,95760,100100,3.94285,0
+ANY.US,D,20140924,000000,98000,101360,97720,101360,2.81428,0
+ANY.US,D,20140925,000000,98700,101987,96180,96180,4.08571,0
+ANY.US,D,20140926,000000,96600,96600,92260,95827.2,4.48571,0
+ANY.US,D,20140929,000000,93520,95900,93100,95900,3.1,0
+ANY.US,D,20140930,000000,93380,95480,93380,95267.2,1.12857,0
+ANY.US,D,20141001,000000,93380,94360,89040,89740,3.82857,0
+ANY.US,D,20141002,000000,90580,100660,85680,100240,13.9,0
+ANY.US,D,20141003,000000,98840,99820,91840,92988,5.05714,0
+ANY.US,D,20141006,000000,92960,95900,91420,91420,0.885714,0
+ANY.US,D,20141007,000000,90563.2,92400,89740,91683.2,1.57142,0
+ANY.US,D,20141008,000000,89320,91000,85680,89460,3.18571,0
+ANY.US,D,20141009,000000,88340,88340,77420,81480,7.88571,0
+ANY.US,D,20141010,000000,78400,82740,73908.8,79800,6.1,0
+ANY.US,D,20141013,000000,77280,87220,76440,80505.6,0.6,0
+ANY.US,D,20141014,000000,81200,81200,73516.8,75320,3.48571,0
+ANY.US,D,20141015,000000,75600,75880,68180,74760,6.81428,0
+ANY.US,D,20141016,000000,70000,74620,68600,74340,2.61428,0
+ANY.US,D,20141017,000000,74900,77000,74900,75600,2.27142,0
+ANY.US,D,20141020,000000,76580,79660,73360,79380,2.35714,0
+ANY.US,D,20141021,000000,79800,80348.8,77000,79520,0.928571,0
+ANY.US,D,20141022,000000,77700,78853.6,74900,78400,2.44285,0
+ANY.US,D,20141023,000000,78260,79660,75880,75880,1.62857,0
+ANY.US,D,20141024,000000,77700,77980,71680,76160,4.8,0
+ANY.US,D,20141027,000000,74900,78680,72800,78680,1.75714,0
+ANY.US,D,20141028,000000,83020,83020,74480,75320,4.17142,0
+ANY.US,D,20141029,000000,77000,77000,74480,75443.2,0.542857,0
+ANY.US,D,20141030,000000,75460,79380,74771.2,79380,2.54285,0
+ANY.US,D,20141031,000000,79240,80220,75320,79240,2.31428,0
+ANY.US,D,20141103,000000,79800,80640,77560,79100,1.35714,0
+ANY.US,D,20141104,000000,77700,89723.2,77000,89460,4.34285,0
+ANY.US,D,20141105,000000,88894.4,104020,87780,102620,6.1,0
+ANY.US,D,20141106,000000,99680,114800,99680,114660,10.8,0
+ANY.US,D,20141107,000000,114100,122500,110040,119840,6.05714,0
+ANY.US,D,20141110,000000,115500,122360,115500,119420,3.65714,0
+ANY.US,D,20141111,000000,121800,124270,119420,122500,5.31428,0
+ANY.US,D,20141112,000000,124600,125300,119980,125300,1.64285,0
+ANY.US,D,20141113,000000,125160,133560,125160,132978,11.9142,0
+ANY.US,D,20141114,000000,133000,133000,121100,128100,12.5571,0
+ANY.US,D,20141117,000000,116760,133000,116760,127400,1.24285,0
+ANY.US,D,20141118,000000,131040,133000,124040,128800,5.31428,0
+ANY.US,D,20141119,000000,129500,129500,113540,117460,5.85714,0
+ANY.US,D,20141120,000000,113820,121520,103600,111720,6.62857,0
+ANY.US,D,20141121,000000,114940,117180,109060,114520,4.04285,0
+ANY.US,D,20141124,000000,111300,114660,109122,111300,1.31428,0
+ANY.US,D,20141125,000000,110740,110740,105420,107660,2.28571,0
+ANY.US,D,20141126,000000,107660,112403,105560,112280,2.22857,0
+ANY.US,D,20141128,000000,109060,111860,106400,109900,0.914285,0
+ANY.US,D,20141201,000000,105700,109760,104440,107940,3.84285,0
+ANY.US,D,20141202,000000,108500,111860,105000,105700,3.51428,0
+ANY.US,D,20141203,000000,103600,109480,102900,102900,4.24285,0
+ANY.US,D,20141204,000000,103180,103527,96460,99820,8.25714,0
+ANY.US,D,20141205,000000,99120,100240,89600,89600,7.97142,0
+ANY.US,D,20141208,000000,93240,93380,84000,84980,6.25714,0
+ANY.US,D,20141209,000000,91140,97440,84980,86240,5.75714,0
+ANY.US,D,20141210,000000,85540,87360,80220,82740,10.0857,0
+ANY.US,D,20141211,000000,82880,89600,80360,83300,6.6,0
+ANY.US,D,20141212,000000,82740,89740,82740,85960,5.52857,0
+ANY.US,D,20141215,000000,85960,86940,73640,77112,9.45714,0
+ANY.US,D,20141216,000000,77140,80292.8,72380,75051.2,8.78571,0
+ANY.US,D,20141217,000000,74200,84000,73516.8,79240,6.88571,0
+ANY.US,D,20141218,000000,78400,80500,72940,72940,5.28571,0
+ANY.US,D,20141219,000000,72940,77000,72940,74900,5.82857,0
+ANY.US,D,20141222,000000,85400,85400,73920,78540,20.0428,0
+ANY.US,D,20141223,000000,81200,82460,76720,78820,5.61428,0
+ANY.US,D,20141224,000000,78400,84280,77000,83860,3.47142,0
+ANY.US,D,20141226,000000,86800,86800,78120,84000,7.82857,0
+ANY.US,D,20141229,000000,84000,87920,83300,86380,6.61428,0
+ANY.US,D,20141230,000000,86800,86800,81900,84000,7.44285,0
+ANY.US,D,20141231,000000,83860,83860,73500,73500,13.0571,0
+ANY.US,D,20150102,000000,74200,80080,74200,75880,5.78571,0
+ANY.US,D,20150105,000000,79240,79240,74060,74900,4.61428,0
+ANY.US,D,20150106,000000,77420,77420,73920,74200,7.78571,0
+ANY.US,D,20150107,000000,74480,75835.2,74340,75740,3.57142,0
+ANY.US,D,20150108,000000,75880,84000,74480,84000,8.15714,0
+ANY.US,D,20150109,000000,84000,84000,78680,81060,6.3,0
+ANY.US,D,20150112,000000,81060,81060,77840,78680,2.94285,0
+ANY.US,D,20150113,000000,78680,78680,70000,71400,16.0428,0
+ANY.US,D,20150114,000000,71680,71960,65660,69020,4.3,0
+ANY.US,D,20150115,000000,69860,71540,63420,67200,12.1142,0
+ANY.US,D,20150116,000000,66640,69860,63000,67200,11.7714,0
+ANY.US,D,20150120,000000,69300,69300,57472.8,60900,13.1714,0
+ANY.US,D,20150121,000000,61040,63560,54460,60620,27.4,0
+ANY.US,D,20150122,000000,63000,67620,57260,62720,7.87142,0
+ANY.US,D,20150123,000000,64680,64820,58100,58520,8.21428,0
+ANY.US,D,20150126,000000,58100,62860,58100,60620,13.3142,0
+ANY.US,D,20150127,000000,60760,60760,56700,56840,15.7857,0
+ANY.US,D,20150128,000000,57400,57400,53200,56700,25.6857,0
+ANY.US,D,20150129,000000,56280,56700,53480,55860,6,0
+ANY.US,D,20150130,000000,54460,55580,50391.6,53200,8.61428,0
+ANY.US,D,20150202,000000,51380,52640,49700,50680,20.0714,0
+ANY.US,D,20150203,000000,51240,51940,49140,50820,13.2428,0
+ANY.US,D,20150204,000000,51240,58100,51240,57400,23.0142,0
+ANY.US,D,20150205,000000,58800,63000,56000,57680,16.3571,0
+ANY.US,D,20150206,000000,58100,58100,54888.4,56582.4,17.9428,0
+ANY.US,D,20150209,000000,58800,58800,52640,53340,15.6857,0
+ANY.US,D,20150210,000000,52080,53200,50400,51240,8.25714,0
+ANY.US,D,20150211,000000,50540,52080,47740,50540,12.4,0
+ANY.US,D,20150212,000000,49700,53200,48440,48580,9.91428,0
+ANY.US,D,20150213,000000,48860,49980,46900,49280,11.0714,0
+ANY.US,D,20150217,000000,53060,60060,51938.6,58240,57.6,0
+ANY.US,D,20150218,000000,58800,67900,58240,65100,44.2857,0
+ANY.US,D,20150219,000000,65800,66500,56280,57260,22.8571,0
+ANY.US,D,20150220,000000,57120,61460,56420,60340,10.0571,0
+ANY.US,D,20150223,000000,62300,68320,62020,65240,23.2142,0
+ANY.US,D,20150224,000000,65100,66220,62300,65240,14.8,0
+ANY.US,D,20150225,000000,66080,66080,60648,62160,16.5714,0
+ANY.US,D,20150226,000000,60760,62860,59500,59500,13.4142,0
+ANY.US,D,20150227,000000,59220,63403.2,59080,63140,5.3,0
+ANY.US,D,20150302,000000,63700,73080,63700,72240,26.3428,0
+ANY.US,D,20150303,000000,79800,85960,74340,85120,37.8714,0
+ANY.US,D,20150304,000000,86100,91560,77700,88760,31.7571,0
+ANY.US,D,20150305,000000,89600,92400,85400,91700,19.8714,0
+ANY.US,D,20150306,000000,91140,102200,90440,98000,56.6714,0
+ANY.US,D,20150309,000000,100100,104860,98000,99820,45.4,0
+ANY.US,D,20150310,000000,98000,99400,84280,85400,39.1428,0
+ANY.US,D,20150311,000000,84420,84420,73080,73780,25.5142,0
+ANY.US,D,20150312,000000,73360,81060,72240,80500,20.8857,0
+ANY.US,D,20150313,000000,79100,80500,75600,77560,11.2142,0
+ANY.US,D,20150316,000000,77560,77560,66220,68740,30.1428,0
+ANY.US,D,20150317,000000,68600,75320,68460,74340,15.6857,0
+ANY.US,D,20150318,000000,73360,76160,69160,70980,17.7142,0
+ANY.US,D,20150319,000000,69300,71680,67200,68040,22.2857,0
+ANY.US,D,20150320,000000,68180,68600,63000,63840,19.3285,0
+ANY.US,D,20150323,000000,65800,70000,61740,68880,22.2142,0
+ANY.US,D,20150324,000000,71960,74900,69020,69860,26.4,0
+ANY.US,D,20150325,000000,69860,69860,63840,64820,12.6571,0
+ANY.US,D,20150326,000000,64120,64400,60200,61880,21.2857,0
+ANY.US,D,20150327,000000,62860,65800,57400,62440,21.7,0
+ANY.US,D,20150330,000000,62300,63280,59080,61180,27.7142,0
+ANY.US,D,20150331,000000,58940,59080,49280,51800,51.8142,0
+ANY.US,D,20150401,000000,51800,52500,49840,49980,37.2285,0
+ANY.US,D,20150402,000000,50120,53620,48300,53620,14.6714,0
+ANY.US,D,20150406,000000,53620,53900,50680,53060,10.3714,0
+ANY.US,D,20150407,000000,54600,54600,51520,52145.8,10.1428,0
+ANY.US,D,20150408,000000,51800,52780,50540,50820,8.21428,0
+ANY.US,D,20150409,000000,51240,51646,47740,49418.6,16.9571,0
+ANY.US,D,20150410,000000,50540,50540,48020,49700,9.22857,0
+ANY.US,D,20150413,000000,49700,50400,48580,49000,6.11428,0
+ANY.US,D,20150414,000000,49420,49980,47880,49560,11.4142,0
+ANY.US,D,20150415,000000,49280,49840,46900,47460,9.77142,0
+ANY.US,D,20150416,000000,47880,48720,41720,48160,65.8571,0
+ANY.US,D,20150417,000000,48720,51520,46900,47740,32.2857,0
+ANY.US,D,20150420,000000,48440,51240,48020,50260,21.3285,0
+ANY.US,D,20150421,000000,50120,51240,48300,48860,10.2285,0
+ANY.US,D,20150422,000000,48720,48860,45640,46620,16.1142,0
+ANY.US,D,20150423,000000,46620,64400,43540,59780,181.4,0
+ANY.US,D,20150424,000000,63700,65800,54600,57120,125.414,0
+ANY.US,D,20150427,000000,56560,57540,49700,50960,44.4142,0
+ANY.US,D,20150428,000000,51940,52780,47040,49420,42.5285,0
+ANY.US,D,20150429,000000,49560,49560,45640,47320,32.4142,0
+ANY.US,D,20150430,000000,47180,48860,43960,43960,49.9428,0
+ANY.US,D,20150501,000000,44240,48300,43540,46480,45.4,0
+ANY.US,D,20150504,000000,47740,47740,44800,47180,17.9571,0
+ANY.US,D,20150505,000000,46340,48020,45500,47460,11.9571,0
+ANY.US,D,20150506,000000,46480,51240,46340,49700,18.4,0
+ANY.US,D,20150507,000000,50680,51240,47600,49980,11.4,0
+ANY.US,D,20150508,000000,51100,51100,49000,49840,12.4714,0
+ANY.US,D,20150511,000000,50540,51800,47740,49840,23.6285,0
+ANY.US,D,20150512,000000,50120,54180,48020,50120,53.1571,0
+ANY.US,D,20150513,000000,51100,57680,49000,52080,171.785,0
+ANY.US,D,20150514,000000,47320,50400,46340,49420,42.9285,0
+ANY.US,D,20150515,000000,49700,54180,49140,53760,22.0857,0
+ANY.US,D,20150518,000000,56980,62300,54600,59080,47.8285,0
+ANY.US,D,20150519,000000,59640,61460,56700,58800,27.3428,0
+ANY.US,D,20150520,000000,58800,64260,54320,56840,70.4285,0
+ANY.US,D,20150521,000000,59500,60900,56980,58520,23.9285,0
+ANY.US,D,20150522,000000,58800,59360,56140,58520,14.3142,0
+ANY.US,D,20150526,000000,58380,58800,54740,58660,18.1,0
+ANY.US,D,20150527,000000,58660,58660,55300,56140,13.8142,0
+ANY.US,D,20150528,000000,56000,56000,52640,54740,12.2,0
+ANY.US,D,20150529,000000,55020,55020,50400,52220,18.4571,0
+ANY.US,D,20150601,000000,51940,53200,50960,51240,10.0428,0
+ANY.US,D,20150602,000000,50680,55020,50330,53200,12.8714,0
+ANY.US,D,20150603,000000,53200,57120,52360,56420,19.2857,0
+ANY.US,D,20150604,000000,56700,57400,54600,55580,10.2571,0
+ANY.US,D,20150605,000000,55720,57400,53900,57260,7.8,0
+ANY.US,D,20150608,000000,57400,61880,56980,59780,16.1857,0
+ANY.US,D,20150609,000000,58800,62720,58240,60760,14.8714,0
+ANY.US,D,20150610,000000,61460,64260,60200,62720,24.6285,0
+ANY.US,D,20150611,000000,63420,63840,59080,61320,11.7142,0
+ANY.US,D,20150612,000000,61600,62300,59500,61740,8.81428,0
+ANY.US,D,20150615,000000,61460,61460,59220,59780,9.88571,0
+ANY.US,D,20150616,000000,60480,60480,58100,59360,11.9,0
+ANY.US,D,20150617,000000,59220,61320,57540,60760,11.3571,0
+ANY.US,D,20150618,000000,61040,63000,60200,63000,12.1142,0
+ANY.US,D,20150619,000000,63000,73080,61740,69160,62.3571,0
+ANY.US,D,20150622,000000,70000,76440,70000,72380,52.0142,0
+ANY.US,D,20150623,000000,71400,74060,67340,70980,24.1,0
+ANY.US,D,20150624,000000,72520,72520,67340,67620,25.3142,0
+ANY.US,D,20150625,000000,68600,69860,66220,67760,18.8428,0
+ANY.US,D,20150626,000000,67340,69020,65100,66500,28.2714,0
+ANY.US,D,20150629,000000,65240,71960,65240,69440,27.6285,0
+ANY.US,D,20150630,000000,70280,73500,66488.8,70980,35.5428,0
+ANY.US,D,20150701,000000,71820,71820,68180,70420,10.2285,0
+ANY.US,D,20150702,000000,69440,71120,68740,71120,11.8142,0
+ANY.US,D,20150706,000000,71120,76300,69300,73640,27.7285,0
+ANY.US,D,20150707,000000,73220,80220,70840,76860,40.4428,0
+ANY.US,D,20150708,000000,78120,78120,71540,75040,27.6285,0
+ANY.US,D,20150709,000000,76720,76860,72380,73500,12.7428,0
+ANY.US,D,20150710,000000,74200,78960,73780,77560,30.3,0
+ANY.US,D,20150713,000000,77700,78960,75600,76720,15.8142,0
+ANY.US,D,20150714,000000,77140,80220,77000,79940,24,0
+ANY.US,D,20150715,000000,79660,80220,77000,77700,17.2142,0
+ANY.US,D,20150716,000000,78120,78400,73500,75600,17.6857,0
+ANY.US,D,20150717,000000,75880,75880,70980,74620,21.6428,0
+ANY.US,D,20150720,000000,75600,76160,70560,72520,17.5142,0
+ANY.US,D,20150721,000000,72800,75600,70000,74900,15.7428,0
+ANY.US,D,20150722,000000,74900,78680,73500,77280,19.7857,0
+ANY.US,D,20150723,000000,77700,78680,73780,77000,10.5142,0
+ANY.US,D,20150724,000000,76300,77000,73780,76580,9.41428,0
+ANY.US,D,20150727,000000,75600,76300,72800,75600,16.3857,0
+ANY.US,D,20150728,000000,76300,76300,73080,74760,10.4,0
+ANY.US,D,20150729,000000,74200,74200,70420,72940,26.8142,0
+ANY.US,D,20150730,000000,73080,73500,64400,70420,42.6714,0
+ANY.US,D,20150731,000000,71120,71400,66360,69300,17.8,0
+ANY.US,D,20150803,000000,69440,69440,62300,68040,27.0571,0
+ANY.US,D,20150804,000000,67760,67900,64120,65520,20.5285,0
+ANY.US,D,20150805,000000,65100,65100,61040,62720,19.6428,0
+ANY.US,D,20150806,000000,62300,62300,54637.8,57680,48.2714,0
+ANY.US,D,20150807,000000,56840,57540,53060,55300,41.1571,0
+ANY.US,D,20150810,000000,55720,57960,53480,56280,15.6285,0
+ANY.US,D,20150811,000000,56000,56420,52500,53340,32.3857,0
+ANY.US,D,20150812,000000,51660,54600,48300,52920,30.2857,0
+ANY.US,D,20150813,000000,50960,52080,44800,44940,57.2857,0
+ANY.US,D,20150814,000000,42000,46060,35700,44940,119.6,0
+ANY.US,D,20150817,000000,45500,56980,40880,47740,91.2857,0
+ANY.US,D,20150818,000000,47600,49700,43400,46340,34.1,0
+ANY.US,D,20150819,000000,45920,45920,41300,43680,30.7571,0
+ANY.US,D,20150820,000000,43120,45500,41580,45080,14.5285,0
+ANY.US,D,20150821,000000,44800,44940,42420,44520,11.6,0
+ANY.US,D,20150824,000000,41020,44380,39200,42420,36.1714,0
+ANY.US,D,20150825,000000,42980,44380,36540,38500,49.5,0
+ANY.US,D,20150826,000000,39200,39200,31080,37940,121.185,0
+ANY.US,D,20150827,000000,39340,41580,35840,39620,24.3857,0
+ANY.US,D,20150828,000000,39340,43960,38500,41580,19.7285,0
+ANY.US,D,20150831,000000,41860,42980,39620,41300,11.5,0
+ANY.US,D,20150901,000000,39760,41020,36400,36680,21.3571,0
+ANY.US,D,20150902,000000,37380,37520,33740,35000,23.5142,0
+ANY.US,D,20150903,000000,34720,36400,32480,33040,21.9142,0
+ANY.US,D,20150904,000000,32760,33460,30380,32060,45.6571,0
+ANY.US,D,20150908,000000,33180,35840,31360,34580,15.1714,0
+ANY.US,D,20150909,000000,35140,37240,34160,34720,12.7,0
+ANY.US,D,20150910,000000,34860,35700,33180,35700,5.87142,0
+ANY.US,D,20150911,000000,33740,36400,33740,36260,8.05714,0
+ANY.US,D,20150914,000000,35700,36260,34580,35700,7.38571,0
+ANY.US,D,20150915,000000,36120,36120,33600,35000,8.67142,0
+ANY.US,D,20150916,000000,34580,36680,33740,36540,13.2428,0
+ANY.US,D,20150917,000000,36400,38640,35980,37520,15.0285,0
+ANY.US,D,20150918,000000,36400,36540,33740,34580,13.7,0
+ANY.US,D,20150921,000000,34580,35140,30380,32620,33.5428,0
+ANY.US,D,20150922,000000,32760,34300,30800,34160,14.8571,0
+ANY.US,D,20150923,000000,33740,34720,31500,34440,12,0
+ANY.US,D,20150924,000000,34580,34580,32060,33600,12.1,0
+ANY.US,D,20150925,000000,33740,34300,31500,32480,11.2,0
+ANY.US,D,20150928,000000,32060,32060,25900,27860,38.7142,0
+ANY.US,D,20150929,000000,27580,28980,23240,28840,32.4285,0
+ANY.US,D,20150930,000000,28700,30100,27440,29540,27.2142,0
+ANY.US,D,20151001,000000,29260,29400,27300,28700,6.48571,0
+ANY.US,D,20151002,000000,28700,38500,28000,38080,27.0285,0
+ANY.US,D,20151005,000000,40600,42980,36540,37660,26.1285,0
+ANY.US,D,20151006,000000,38080,39200,36540,38500,15.9857,0
+ANY.US,D,20151007,000000,38360,43680,38360,43680,16.5,0
+ANY.US,D,20151008,000000,44800,53200,43960,44940,47.0428,0
+ANY.US,D,20151009,000000,45080,45220,40600,42700,17.7714,0
+ANY.US,D,20151012,000000,43120,44100,39340,41860,7.61428,0
+ANY.US,D,20151013,000000,40040,40740,38080,38920,12.9857,0
+ANY.US,D,20151014,000000,38500,45500,38500,44240,13.3714,0
+ANY.US,D,20151015,000000,43680,48160,43680,47040,33.0571,0
+ANY.US,D,20151016,000000,46760,47180,41580,43260,22.0571,0
+ANY.US,D,20151019,000000,41720,42700,37800,38220,36.9,0
+ANY.US,D,20151020,000000,38500,38500,31220,35000,51.7,0
+ANY.US,D,20151021,000000,35280,35280,31360,31780,30.5142,0
+ANY.US,D,20151022,000000,31780,34160,29820,31920,45.0857,0
+ANY.US,D,20151023,000000,32620,37800,31080,36960,20.0857,0
+ANY.US,D,20151026,000000,38220,44240,37940,42000,39.2571,0
+ANY.US,D,20151027,000000,41020,45360,38360,39060,35.1857,0
+ANY.US,D,20151028,000000,38920,41300,36540,38640,13.5,0
+ANY.US,D,20151029,000000,38640,39900,36400,38360,10.6857,0
+ANY.US,D,20151030,000000,38220,38220,35840,37100,6.9,0
+ANY.US,D,20151102,000000,37100,38920,35000,38220,15.5,0
+ANY.US,D,20151103,000000,38500,38500,36680,38500,16.8142,0
+ANY.US,D,20151104,000000,38500,38500,36400,37240,18.7,0
+ANY.US,D,20151105,000000,37240,37660,35840,36400,8.75714,0
+ANY.US,D,20151106,000000,35980,38360,35700,37380,19.5571,0
+ANY.US,D,20151109,000000,37100,37100,33600,34580,14.1285,0
+ANY.US,D,20151110,000000,34300,34860,32340,34580,6.9,0
+ANY.US,D,20151111,000000,34440,34580,32340,33740,6.55714,0
+ANY.US,D,20151112,000000,33040,34720,32340,33600,13.6285,0
+ANY.US,D,20151113,000000,33180,33600,30520,31220,23.5714,0
+ANY.US,D,20151116,000000,28840,30800,27300,29540,38.0285,0
+ANY.US,D,20151117,000000,30520,30660,28000,28700,17.9428,0
+ANY.US,D,20151118,000000,28560,29680,26600,27300,30.9714,0
+ANY.US,D,20151119,000000,27300,27300,24780,25900,31.9,0
+ANY.US,D,20151120,000000,25760,25900,24920,25340,15.1285,0
+ANY.US,D,20151123,000000,24920,27300,24640,26460,20.8285,0
+ANY.US,D,20151124,000000,27160,27160,25200,25620,19.3142,0
+ANY.US,D,20151125,000000,25200,25900,24500,25340,19.2142,0
+ANY.US,D,20151127,000000,25200,26320,24640,25060,6.51428,0
+ANY.US,D,20151130,000000,25060,26180,23520,25340,33.2857,0
+ANY.US,D,20151201,000000,25620,26180,23660,25620,19.2714,0
+ANY.US,D,20151202,000000,26040,27160,24220,24780,25.0142,0
+ANY.US,D,20151203,000000,24780,26458.6,22120,22960,36.4,0
+ANY.US,D,20151204,000000,22820,22820,20300,21140,53.0857,0
+ANY.US,D,20151207,000000,20440,23940,19180,21840,52.2285,0
+ANY.US,D,20151208,000000,21700,22008,19740,21280,25.5142,0
+ANY.US,D,20151209,000000,21140,21140,20300,20580,12.5857,0
+ANY.US,D,20151210,000000,20300,21980,20160,21000,27.4857,0
+ANY.US,D,20151211,000000,21000,21560,20300,21420,16.4428,0
+ANY.US,D,20151214,000000,21280,21280,18900,19110,16.4,0
+ANY.US,D,20151215,000000,18900,21700,18900,19880,31.5142,0
+ANY.US,D,20151216,000000,20440,21420,19040,20720,33.3857,0
+ANY.US,D,20151217,000000,20440,20860,18200,18620,18.0571,0
+ANY.US,D,20151218,000000,18340,20860,18200,19600,16.4428,0
+ANY.US,D,20151221,000000,19600,21840,19600,21700,20.1714,0
+ANY.US,D,20151222,000000,21140,25730.6,21000,23800,37.9857,0
+ANY.US,D,20151223,000000,23800,25200,21140,21560,27.2285,0
+ANY.US,D,20151224,000000,21840,22120,19460,21921.2,11.2571,0
+ANY.US,D,20151228,000000,21280,22960,20930,21560,10.2285,0
+ANY.US,D,20151229,000000,21560,22680,21420,21840,10.4142,0
+ANY.US,D,20151230,000000,21700,21700,20300,21420,12.3571,0
+ANY.US,D,20151231,000000,20580,21280,20580,21210,14.4714,0
+ANY.US,D,20160104,000000,20020,20300,18340,19040,28.9571,0
+ANY.US,D,20160105,000000,18760,18900,18200,18480,13.2428,0
+ANY.US,D,20160106,000000,18200,18340,16940,17220,17.0857,0
+ANY.US,D,20160107,000000,16940,18200,15540,17220,18.5285,0
+ANY.US,D,20160108,000000,17220,18060,14281.4,16226,26.9285,0
+ANY.US,D,20160111,000000,18760,19600,15960,19180,39.5571,0
+ANY.US,D,20160112,000000,18900,19320,18200,19040,20.7285,0
+ANY.US,D,20160113,000000,18900,18900,17500,18200,13.6857,0
+ANY.US,D,20160114,000000,18200,18200,17500,17500,4.85714,0
+ANY.US,D,20160115,000000,17080,17080,15190,16100,10.9,0
+ANY.US,D,20160119,000000,16240,22400,15540,20440,43.0714,0
+ANY.US,D,20160120,000000,20440,20580,18200,19534.2,27.4,0
+ANY.US,D,20160121,000000,19600,19600,17360,17360,14.0857,0
+ANY.US,D,20160122,000000,17640,18900,17500,18198.6,20.0857,0
+ANY.US,D,20160125,000000,18200,19180,17360,17500,14.4428,0
+ANY.US,D,20160126,000000,17500,18760,17220,17780,12.6571,0
+ANY.US,D,20160127,000000,17920,18736.2,17500,17500,22.6285,0
+ANY.US,D,20160128,000000,17780,18060,16660,17360,8.68571,0
+ANY.US,D,20160129,000000,17080,21140,17080,19600,20.8285,0
+ANY.US,D,20160201,000000,18900,21560,18900,19670,14.8714,0
+ANY.US,D,20160202,000000,19320,19600,16800,17780,9.22857,0
+ANY.US,D,20160203,000000,17920,18200,16254,17640,30.8857,0
+ANY.US,D,20160204,000000,17500,20944,17500,20860,14.3428,0
+ANY.US,D,20160205,000000,21000,21840,19740,21490,14.7714,0
+ANY.US,D,20160208,000000,21560,24500,20157.2,23800,22.7,0
+ANY.US,D,20160209,000000,24500,28000,23100,23520,80.5142,0
+ANY.US,D,20160210,000000,24640,26460,21560,22400,47.5571,0
+ANY.US,D,20160211,000000,21140,22120,16520,18340,65.4,0
+ANY.US,D,20160212,000000,18760,18807.6,16660,17920,36.6428,0
+ANY.US,D,20160216,000000,18060,20580,17920,19740,25.0428,0
+ANY.US,D,20160217,000000,20440,21840,19740,20580,17,0
+ANY.US,D,20160218,000000,21000,21000,18900,18900,9.88571,0
+ANY.US,D,20160219,000000,18340,19740,17780,19040,9.84285,0
+ANY.US,D,20160222,000000,19600,21980,19600,21420,29.3,0
+ANY.US,D,20160223,000000,20580,20998.6,19600,19880,7.58571,0
+ANY.US,D,20160224,000000,19600,20578.6,18200,19740,11.4142,0
+ANY.US,D,20160225,000000,20090,21000,19320,20580,5.68571,0
+ANY.US,D,20160226,000000,20720,23660,19605.6,22680,14.1571,0
+ANY.US,D,20160229,000000,22820,25760,22680,25760,22.4142,0
+ANY.US,D,20160301,000000,25900,27860,25480,27581.4,79.2,0
+ANY.US,D,20160302,000000,27580,27580,22820,24080,62.1285,0
+ANY.US,D,20160303,000000,23660,23660,21700,22680,19.7142,0
+ANY.US,D,20160304,000000,22820,24220,21280,21700,30.6857,0
+ANY.US,D,20160307,000000,21560,21980,19320,19320,42.4142,0
+ANY.US,D,20160308,000000,19460,20720,18200,18480,29.2857,0
+ANY.US,D,20160309,000000,18480,20718.6,18480,19740,27.8571,0
+ANY.US,D,20160310,000000,20160,20300,18795,19595.8,17.4857,0
+ANY.US,D,20160311,000000,20020,20300,19181.4,20020,7.62857,0
+ANY.US,D,20160314,000000,20160,21639.8,19180,20160,21.7,0
+ANY.US,D,20160315,000000,19740,20020,18620,18760,21.6714,0
+ANY.US,D,20160316,000000,18900,19318.6,18340,18620,8.34285,0
+ANY.US,D,20160317,000000,18900,20300,18627,19460,11.1142,0
+ANY.US,D,20160318,000000,19740,20440,18900,19460,18.7571,0
+ANY.US,D,20160321,000000,19600,20300,18620,19460,12.4714,0
+ANY.US,D,20160322,000000,19460,20300,18900,19740,16.6714,0
+ANY.US,D,20160323,000000,19600,19951.4,18620,18620,9.68571,0
+ANY.US,D,20160324,000000,18620,20300,18620,19892.6,11.9714,0
+ANY.US,D,20160328,000000,19600,20020,18480,18620,9.22857,0
+ANY.US,D,20160329,000000,18480,19180,16238.6,19040,39.4142,0
+ANY.US,D,20160330,000000,19600,19852,17500,18060,44.9,0
+ANY.US,D,20160331,000000,19600,19600,16240,17360,34.4285,0
+ANY.US,D,20160401,000000,17500,18060,16800,17182.2,14.7857,0
+ANY.US,D,20160404,000000,17220,17220,15260,15540,36.2,0
+ANY.US,D,20160405,000000,15400,15680,13721.4,14700,45.0142,0
+ANY.US,D,20160406,000000,14700,17920,14700,16940,32.6285,0
+ANY.US,D,20160407,000000,17780,19180,17668,18760,30.8714,0
+ANY.US,D,20160408,000000,18900,19320,17500,18478.6,20.7714,0
+ANY.US,D,20160411,000000,18200,19320,17640,18200,22.2571,0
+ANY.US,D,20160412,000000,18200,18200,17220,17500,15.5714,0
+ANY.US,D,20160413,000000,17220,17879.4,16240,16660,14.1428,0
+ANY.US,D,20160414,000000,16660,16800,16240,16660,19.5285,0
+ANY.US,D,20160415,000000,16800,18480,16380,18060,35.2857,0
+ANY.US,D,20160418,000000,17500,18480,17500,17780,20.7571,0
+ANY.US,D,20160419,000000,18060,18060,16800,17360,14.0142,0
+ANY.US,D,20160420,000000,17500,17500,16100,16492,13.7428,0
+ANY.US,D,20160421,000000,16800,17381,16100,17080,12.1,0
+ANY.US,D,20160422,000000,16660,17080,15820,16660,16,0
+ANY.US,D,20160425,000000,16520,16940,16240,16380,6.07142,0
+ANY.US,D,20160426,000000,16520,17500,16520,17360,17,0
+ANY.US,D,20160427,000000,17500,18058.6,16800,17920,12.5142,0
+ANY.US,D,20160428,000000,17360,17920,17360,17500,10.0857,0
+ANY.US,D,20160429,000000,17640,17641.4,16100,16100,25.6428,0
+ANY.US,D,20160502,000000,16240,16800,15960,16520,12.2428,0
+ANY.US,D,20160503,000000,16380,17360,15960,17220,9.75714,0
+ANY.US,D,20160504,000000,16660,17220,16100,17220,9.74285,0
+ANY.US,D,20160505,000000,17080,17080,16240,16240,7.7,0
+ANY.US,D,20160506,000000,16240,16800,15960,15960,7.55714,0
+ANY.US,D,20160509,000000,16100,16660,15400,16101.4,14.6142,0
+ANY.US,D,20160510,000000,16240,16520,15540,16520,5.9,0
+ANY.US,D,20160511,000000,16100,16660,15680,15960,9.78571,0
+ANY.US,D,20160512,000000,15820,17080,15820,16660,19.3142,0
+ANY.US,D,20160513,000000,16660,16800,15400,16521.4,29.9571,0
+ANY.US,D,20160516,000000,16380,16938.6,16240,16800,8.92857,0
+ANY.US,D,20160517,000000,16800,17080,16660,16940,13,0
+ANY.US,D,20160518,000000,16940,18620,16800,18200,91.3857,0
+ANY.US,D,20160519,000000,17780,18480,15680,16240,22.4857,0
+ANY.US,D,20160520,000000,16100,16100,14280,14280,38.6,0
+ANY.US,D,20160523,000000,15540,15820,14560,15400,7.35714,0
+ANY.US,D,20160524,000000,15540,15820,14700,14840,13.6,0
+ANY.US,D,20160525,000000,14980,15680,14840,15540,5.52857,0
+ANY.US,D,20160526,000000,15540,15820,15120,15173.2,3.61428,0
+ANY.US,D,20160527,000000,14980,15400,14000,14700,21.6428,0
+ANY.US,D,20160531,000000,14700,14700,14084,14278.6,9.22857,0
+ANY.US,D,20160601,000000,14000,14980,14000,14700,14.8571,0
+ANY.US,D,20160602,000000,14840,14980,14000,14421.4,7.95714,0
+ANY.US,D,20160603,000000,14140,14700,14000,14000,6.6,0
+ANY.US,D,20160606,000000,14000,14560,14000,14140,7.5,0
+ANY.US,D,20160607,000000,14560,14840,14420,14723.8,8.61428,0
+ANY.US,D,20160608,000000,14840,15260,14560,14978.6,5.97142,0
+ANY.US,D,20160609,000000,14560,15540,14560,15400,14.0571,0
+ANY.US,D,20160610,000000,15260,15310.4,14700,14841.4,5.68571,0
+ANY.US,D,20160613,000000,14700,15120,14700,14770,3,0
+ANY.US,D,20160614,000000,14980,14980,14280,14698.6,3.18571,0
+ANY.US,D,20160615,000000,14980,14980,14000,14560,5.22857,0
+ANY.US,D,20160616,000000,14140,14700,14140,14280,4.08571,0
+ANY.US,D,20160617,000000,14280,14554.4,12600,13020,31.7571,0
+ANY.US,D,20160620,000000,12740,12740,11060,11760,44.4714,0
+ANY.US,D,20160621,000000,11760,11760,10780,11201.4,32.4857,0
+ANY.US,D,20160622,000000,11200,11410,9282,10220,81.2714,0
+ANY.US,D,20160623,000000,10780,11480,9800,11341.4,25.6,0
+ANY.US,D,20160624,000000,10500,11060,10500,10848.6,11.9285,0
+ANY.US,D,20160627,000000,10640,10780,9451.4,10052,24.1142,0
+ANY.US,D,20160628,000000,10215.8,10778.6,9912,9912,7.54285,0
+ANY.US,D,20160629,000000,10080,10659.6,9800,10430,18.7,0
+ANY.US,D,20160630,000000,10659.6,11480,9800,11200,9.78571,0
+ANY.US,D,20160701,000000,11197.2,11620,10668,11200,12.1142,0
+ANY.US,D,20160705,000000,11340,13020,11340,12180,26.0428,0
+ANY.US,D,20160706,000000,12460,12789,11340,12040,21.7,0
+ANY.US,D,20160707,000000,12180,12180,11200,11629.8,10.9,0
+ANY.US,D,20160708,000000,11480,12460,11200,12040,12.9857,0
+ANY.US,D,20160711,000000,12040,12738.6,12040,12738.6,8.22857,0
+ANY.US,D,20160712,000000,12740,13300,12600,12600,15.9857,0
+ANY.US,D,20160713,000000,12236,12292,11480,11900,9.65714,0
+ANY.US,D,20160714,000000,11760,12250,11200,12180,10.7571,0
+ANY.US,D,20160715,000000,11816,12180,11809,12041.4,4.5,0
+ANY.US,D,20160718,000000,12180,12460,11760,11900,5.92857,0
+ANY.US,D,20160719,000000,11480,12460,11480,12040,9.5,0
+ANY.US,D,20160720,000000,12460,12460,11900,12181.4,7.35714,0
+ANY.US,D,20160721,000000,12180,13020,12180,12881.4,14.8,0
+ANY.US,D,20160722,000000,12740,13011.6,12110,12320,10.8571,0
+ANY.US,D,20160725,000000,12180,12460,11634,11900,5,0
+ANY.US,D,20160726,000000,12180,12418,11411.4,11411.4,6.01428,0
+ANY.US,D,20160727,000000,11480,11858,10640,10780,17.3,0
+ANY.US,D,20160728,000000,10500,11200,10500,10781.4,8.1,0
+ANY.US,D,20160729,000000,11163.6,11760,10220,11480,40.2142,0
+ANY.US,D,20160801,000000,11480,11900,11060,11480,14.5285,0
+ANY.US,D,20160802,000000,11060,11760,10360,10640,16.6857,0
+ANY.US,D,20160803,000000,10500,11760,10360,11396,10.3428,0
+ANY.US,D,20160804,000000,10815,11618.6,10514,11618.6,9.12857,0
+ANY.US,D,20160805,000000,11618.6,12670,11480,12670,21.1428,0
+ANY.US,D,20160808,000000,13020,13020,11900,12699.4,23.8714,0
+ANY.US,D,20160809,000000,12880,13018.6,11760,12117,11.0142,0
+ANY.US,D,20160810,000000,12320,12740,10360,10808,17.9285,0
+ANY.US,D,20160811,000000,11480,11578,10780,11450.6,17.0714,0
+ANY.US,D,20160812,000000,10500,10780,9100,9800,46.3857,0
+ANY.US,D,20160815,000000,9940,10500,9380,9380,14.9,0
+ANY.US,D,20160816,000000,9940,9940,8687,9240,33.2,0
+ANY.US,D,20160817,000000,9660,9660,9240,9520,16.1428,0
+ANY.US,D,20160818,000000,9520,9800,9380,9800,17.4428,0
+ANY.US,D,20160819,000000,9660,10504.2,9520,10500,31.7571,0
+ANY.US,D,20160822,000000,10500,11060,10220,10640,18.8571,0
+ANY.US,D,20160823,000000,10500,10780,9800,9983.4,8.98571,0
+ANY.US,D,20160824,000000,9520,9800,9100,9660,15.4285,0
+ANY.US,D,20160825,000000,9240,9520,8820,8960,17.7714,0
+ANY.US,D,20160826,000000,9240,9240,8680,8876,7,0
+ANY.US,D,20160829,000000,8750,9660,8750,9536.8,12.1857,0
+ANY.US,D,20160830,000000,9660,9660,9030,9209.2,9.14285,0
+ANY.US,D,20160831,000000,8960,9209.2,8681.4,8820,8.34285,0
+ANY.US,D,20160901,000000,8687,9450,8540,8820,9.17142,0
+ANY.US,D,20160902,000000,9100,9100,8540,8820,13.2857,0
+ANY.US,D,20160906,000000,8890,9436,8540,9259.6,13.4142,0
+ANY.US,D,20160907,000000,9100,9380,8148,8540,35.2857,0
+ANY.US,D,20160908,000000,8260,8680,8240.4,8517.6,14.1142,0
+ANY.US,D,20160909,000000,8820,8820,8121.4,8820,37.5428,0
+ANY.US,D,20160912,000000,8820,8820,8050,8369.2,9.12857,0
+ANY.US,D,20160913,000000,8120,11760,7922.6,8825.6,167.185,0
+ANY.US,D,20160914,000000,9576,9968,8540,8789.2,39.9,0
+ANY.US,D,20160915,000000,8820,8820,8120,8680,22.4428,0
+ANY.US,D,20160916,000000,8680,8932,7982.8,8398.6,17.9857,0
+ANY.US,D,20160919,000000,8582,8652,8050,8121.4,13.3428,0
+ANY.US,D,20160920,000000,7980,8398.6,7000,7677.6,25.7571,0
+ANY.US,D,20160921,000000,8400,8400,7175,7420,20.7857,0
+ANY.US,D,20160922,000000,7280,7420,6300,7001.4,91.5714,0
+ANY.US,D,20160923,000000,7000,7000,6265.28,6314,39.4571,0
+ANY.US,D,20160926,000000,6020,6552,5629.12,6510,48.9857,0
+ANY.US,D,20160927,000000,6160,7630,6160,7000,28.0285,0
+ANY.US,D,20160928,000000,7420,7420,7000,7140,11.5428,0
+ANY.US,D,20160929,000000,7560,7560,6440,6860,8.85714,0
+ANY.US,D,20160930,000000,6440,7000,6440,6595.68,16.9285,0
+ANY.US,D,20161003,000000,6440,7700,6300,6860,21.7714,0
+ANY.US,D,20161004,000000,6462.4,8120,6462.4,7980,34.6714,0
+ANY.US,D,20161005,000000,7700,8120,7560,7760.2,16.9571,0
+ANY.US,D,20161006,000000,7560,8120,6860,7428.4,15,0
+ANY.US,D,20161007,000000,7016.8,7644,7000,7280,7.42857,0
+ANY.US,D,20161010,000000,7698.6,7698.6,7000,7232.4,5.65714,0
+ANY.US,D,20161011,000000,7016.8,7543.2,6328,6482,31.9142,0
+ANY.US,D,20161012,000000,7140,7140,6321.28,6862.8,14.9857,0
+ANY.US,D,20161013,000000,6468,7700,6429.92,7586.6,23.2857,0
+ANY.US,D,20161014,000000,7700,7700,7000,7560,15.0285,0
+ANY.US,D,20161017,000000,7700,8117.2,7490,7490,10.3428,0
+ANY.US,D,20161018,000000,7042,7711.2,7042,7420,8.67142,0
+ANY.US,D,20161019,000000,7378,7553,7140,7280,3.18571,0
+ANY.US,D,20161020,000000,7000,7560,7000,7000,5.58571,0
+ANY.US,D,20161021,000000,7000,7560,7000,7420,14.6142,0
+ANY.US,D,20161024,000000,7560,7840,7043.4,7700,8.48571,0
+ANY.US,D,20161025,000000,7406,9394,7406,8505,63.4142,0
+ANY.US,D,20161026,000000,7841.4,9380,7701.4,8681.4,30.7428,0
+ANY.US,D,20161027,000000,8960,9520,8820,8820,13.1142,0
+ANY.US,D,20161028,000000,9030,9240,7498.4,9212,35.7,0
+ANY.US,D,20161031,000000,8960,9181.2,7560,8120,35.1428,0
+ANY.US,D,20161101,000000,7560,8099,6861.12,6990.2,19.0714,0
+ANY.US,D,20161102,000000,7000,7000,6230,6580,23.1285,0
+ANY.US,D,20161103,000000,6316.8,7000,5880,6175.68,4.52857,0
+ANY.US,D,20161104,000000,5880,7000,5880,6426,21.1142,0
+ANY.US,D,20161107,000000,6440,7840,6440,7840,33.7285,0
+ANY.US,D,20161108,000000,7280,8330,7159.6,7840,11.2571,0
+ANY.US,D,20161109,000000,7280,8960,7280,8260,19.7857,0
+ANY.US,D,20161110,000000,8680,8680,7700,7980,13.7142,0
+ANY.US,D,20161111,000000,7700,8820,7700,8540,13.4142,0
+ANY.US,D,20161114,000000,8540,9940,8400,9406.6,31.5428,0
+ANY.US,D,20161115,000000,8960,9240,7700,8268.4,51.9714,0
+ANY.US,D,20161116,000000,7840,8400,7700,7953.4,20.6571,0
+ANY.US,D,20161117,000000,7921.2,8260,7140,7420,10.1,0
+ANY.US,D,20161118,000000,7980,7980,7406,7687.4,12.8142,0
+ANY.US,D,20161121,000000,7980,8960,7280,8120,22.5,0
+ANY.US,D,20161122,000000,8260,9756.6,8260,8681.4,19.0142,0
+ANY.US,D,20161123,000000,9100,9100,8260,8680,22.3428,0
+ANY.US,D,20161125,000000,8680,9940,8400,9800,22.1428,0
+ANY.US,D,20161128,000000,9800,11480,9800,11397.4,32.2714,0
+ANY.US,D,20161129,000000,11340,12273.8,10656.8,11760,43.4142,0
+ANY.US,D,20161130,000000,12460,12880,11200,11200,25.5571,0
+ANY.US,D,20161201,000000,11200,11900,10367,10920,15.3571,0
+ANY.US,D,20161202,000000,10792.6,11060,8330,8330,22.6142,0
+ANY.US,D,20161205,000000,8330,9658.6,8260,8400,28.3857,0
+ANY.US,D,20161206,000000,7840,8540,7700,7714,20.0571,0
+ANY.US,D,20161207,000000,7847,8260,7700,8024.8,17.2571,0
+ANY.US,D,20161208,000000,8400,9800,8057,9240,23.2571,0
+ANY.US,D,20161209,000000,9240,9240,6930,6994.4,106.128,0
+ANY.US,D,20161212,000000,7000,7700,6860,7140,35.0571,0
+ANY.US,D,20161213,000000,7144.2,7217,6384,6709.92,24.5285,0
+ANY.US,D,20161214,000000,6720,6720,5339.6,5600,98.4142,0
+ANY.US,D,20161215,000000,5600,6152.72,4508,4620,76.6142,0
+ANY.US,D,20161216,000000,5040,6160,4866.4,5054,75.6142,0
+ANY.US,D,20161219,000000,5180,5866,3234,3640,335.6,0
+ANY.US,D,20161220,000000,4060,4060,2521.4,2800,562.571,0
+ANY.US,D,20161221,000000,2938.6,6154.4,2797.2,5040,1906.2,0
+ANY.US,D,20161222,000000,5774.72,5810,4386.2,4984,944.257,0
+ANY.US,D,20161223,000000,5012,5019,4060,4333,266.242,0
+ANY.US,D,20161227,000000,4333,4333,3543.4,3637.2,181.2,0
+ANY.US,D,20161228,000000,3675,4760,3500,4061.4,473.857,0
+ANY.US,D,20161229,000000,4452,5395.6,4340,4634,612.157,0
+ANY.US,D,20161230,000000,4900,4900,4200,4200,219.214,0
+ANY.US,D,20170103,000000,4340,4478.6,3920,4029.2,160.785,0
+ANY.US,D,20170104,000000,4172,4172,3711.4,3935.4,120.614,0
+ANY.US,D,20170105,000000,3872.4,4060,3661,3896.2,70.2571,0
+ANY.US,D,20170106,000000,4060,5016.2,3920,4032,571.428,0
+ANY.US,D,20170109,000000,4130,4463.2,3952.2,4078.2,173.385,0
+ANY.US,D,20170110,000000,4060,4165,3850,4005.4,89.9714,0
+ANY.US,D,20170111,000000,4074,4074,3850,4044.6,52.1,0
+ANY.US,D,20170112,000000,4046,4760,3974.6,4060,259.6,0
+ANY.US,D,20170113,000000,4298,4298,4060,4128.6,63.0857,0
+ANY.US,D,20170117,000000,4200,4550,3988.6,4438,134.3,0
+ANY.US,D,20170118,000000,4480,4620,4132.8,4200,85.5428,0
+ANY.US,D,20170119,000000,6440,7840,5026,5110,1463.84,0
+ANY.US,D,20170120,000000,4900,5320,4620,4859.4,237.557,0
+ANY.US,D,20170123,000000,5110,5110,4370.8,4590.6,72.2,0
+ANY.US,D,20170124,000000,4361,4620,4340,4606,72.5571,0
+ANY.US,D,20170125,000000,4690,4760,4487,4746,37.4285,0
+ANY.US,D,20170126,000000,4760,5458.88,4649.4,5058.2,244.214,0
+ANY.US,D,20170127,000000,4998,5040,4650.8,4901.4,125.457,0
+ANY.US,D,20170130,000000,5292,6018.88,5040,5184.2,213.857,0
+ANY.US,D,20170131,000000,5460,5460,4340,4508,159.028,0
+ANY.US,D,20170201,000000,4760,5040,4620,4886,85.7714,0
+ANY.US,D,20170202,000000,4620,4760,4508,4729.2,78.6857,0
+ANY.US,D,20170203,000000,4550,4760,4480,4538.8,60.1428,0
+ANY.US,D,20170206,000000,4480,4758.6,4131.4,4340,79.8428,0
+ANY.US,D,20170207,000000,4200,4340,3920,4333,84.6571,0
+ANY.US,D,20170208,000000,4337.2,4337.2,3939.6,4023.6,67.0571,0
+ANY.US,D,20170209,000000,4023.6,4333,3655.4,3948,84.5285,0
+ANY.US,D,20170210,000000,3787,4200,3787,4046,38,0
+ANY.US,D,20170213,000000,4480,4480,4060,4198.6,59.9428,0
+ANY.US,D,20170214,000000,4324.6,4340,4074,4201.4,34.9285,0
+ANY.US,D,20170215,000000,4270,4340,4198.6,4201.4,33.0857,0
+ANY.US,D,20170216,000000,4309.2,4480,4270,4417,42.2714,0
+ANY.US,D,20170217,000000,4592,4606,4271.4,4340,39.8714,0
+ANY.US,D,20170221,000000,4340,4620,4270,4550,41.0142,0
+ANY.US,D,20170222,000000,4620,4620,4450.6,4480,27.0571,0
+ANY.US,D,20170223,000000,4634,4886,4480,4534.6,57.0714,0
+ANY.US,D,20170224,000000,4436.6,4830,4279.8,4480,85.4714,0
+ANY.US,D,20170227,000000,4704,4713.8,4480,4515,21.8142,0
+ANY.US,D,20170228,000000,4550,4620,3948,4166.4,87.0428,0
+ANY.US,D,20170301,000000,4200,4480,4061.4,4327.4,29.9571,0
+ANY.US,D,20170302,000000,4151,4340,4060,4074,47.9285,0
+ANY.US,D,20170303,000000,4082.4,4186,3974.6,4144,54.2857,0
+ANY.US,D,20170306,000000,3969,4128.6,3854.2,3985.8,47.3,0
+ANY.US,D,20170307,000000,3920,4060,3852.8,3953.6,52.9857,0
+ANY.US,D,20170308,000000,3920,4032,3907.4,3932.6,42.8,0
+ANY.US,D,20170309,000000,4018,4018,3906,3920,25.6142,0
+ANY.US,D,20170310,000000,3878,3990,3878,3944.78,16.3714,0
+ANY.US,D,20170313,000000,3990,3999.8,3894.8,3990,23.3714,0
+ANY.US,D,20170314,000000,4030.6,4340,3934,4151,60.6428,0
+ANY.US,D,20170315,000000,4303.6,4732,4088,4096.4,219.514,0
+ANY.US,D,20170316,000000,4340,4410,4155.2,4173.4,61.8428,0
+ANY.US,D,20170317,000000,4200,4522,4200,4366.6,99.7571,0
+ANY.US,D,20170320,000000,4480,4620,4144,4200,90.4142,0
+ANY.US,D,20170321,000000,4394.6,4401.6,4060,4186,60.7,0
+ANY.US,D,20170322,000000,4340,4340,3918.6,3922.8,90.3428,0
+ANY.US,D,20170323,000000,3941,4270,3941,4054.4,64.3571,0
+ANY.US,D,20170324,000000,4172,4186,2814,3108,508.828,0
+ANY.US,D,20170327,000000,3215.8,3283,2830.8,2990.4,192.271,0
+ANY.US,D,20170328,000000,3138.8,3220,2940,3045,176.942,0
+ANY.US,D,20170329,000000,3220,3484.6,3046.4,3094,175.385,0
+ANY.US,D,20170330,000000,3645.6,3920,3220,3439.8,683.9,0
+ANY.US,D,20170331,000000,3557.4,3567.2,2966.6,3029.6,440.871,0
+ANY.US,D,20170403,000000,3199,3213,2955.4,3039.4,199.8,0
+ANY.US,D,20170404,000000,3052,3201.8,2828,2870,273.957,0
+ANY.US,D,20170405,000000,2828,2884,2541,2668.4,296.314,0
+ANY.US,D,20170406,000000,2660,2860.2,2590,2801.4,130.728,0
+ANY.US,D,20170407,000000,3080,3080,2804.2,2926,214.171,0
+ANY.US,D,20170410,000000,3075.8,3143,2940,3010,213.471,0
+ANY.US,D,20170411,000000,3080,3080,2877,2916.2,131.828,0
+ANY.US,D,20170412,000000,2800,2940,2783.2,2842,95.1571,0
+ANY.US,D,20170413,000000,2800,2870,2688,2795.8,161.242,0
+ANY.US,D,20170417,000000,2800,2870,2732.8,2772,140.085,0
+ANY.US,D,20170418,000000,2800,2800,2667,2713.2,84.5142,0
+ANY.US,D,20170419,000000,2758,2758,2618,2660,113.485,0
+ANY.US,D,20170420,000000,2800,2800,2590,2730,87.8285,0
+ANY.US,D,20170421,000000,2730,2770.6,2675.4,2702,51.3857,0
+ANY.US,D,20170424,000000,2800,2800,2604,2658.6,79.5428,0
+ANY.US,D,20170425,000000,2619.4,2702,2240,2513,166.971,0
+ANY.US,D,20170426,000000,2555,2590,2268,2562,172.142,0
+ANY.US,D,20170427,000000,2604,2728.6,2450,2688,138.414,0
+ANY.US,D,20170428,000000,2731.4,2731.4,2520,2604,99.3,0
+ANY.US,D,20170501,000000,2604,2604,2395.4,2501.87,70.5285,0
+ANY.US,D,20170502,000000,2604,2604,2436,2560.6,80.3,0
+ANY.US,D,20170503,000000,2550.8,2587.2,2450,2520,43.5428,0
+ANY.US,D,20170504,000000,2611,2912,2520,2580.2,185.485,0
+ANY.US,D,20170505,000000,2534,2588.6,2450,2534,70.5,0
+ANY.US,D,20170508,000000,2520,2539.6,2450,2464,45.7142,0
+ANY.US,D,20170509,000000,2520,2800,2450,2590,102.971,0
+ANY.US,D,20170510,000000,2590,2800,2528.4,2702,115.9,0
+ANY.US,D,20170511,000000,2752.4,3357.2,2660,3204.6,481.885,0
+ANY.US,D,20170512,000000,3500,3913,2542.4,2842,844.971,0
+ANY.US,D,20170515,000000,2898,2912,2520,2527,189.442,0
+ANY.US,D,20170516,000000,2527,2639,2366,2450,260.014,0
+ANY.US,D,20170517,000000,2492,2492,2268,2310,163.714,0
+ANY.US,D,20170518,000000,2380,2590,2310,2464,184.042,0
+ANY.US,D,20170519,000000,2520,2798.6,2415,2422,218.242,0
+ANY.US,D,20170522,000000,2646,2646,2450,2487.8,41.5714,0
+ANY.US,D,20170523,000000,2450,2490.6,2380,2408,77.1285,0
+ANY.US,D,20170524,000000,2450,2450,2352,2412.2,99.9428,0
+ANY.US,D,20170525,000000,2380,2436,2352,2422,53.1142,0
+ANY.US,D,20170526,000000,2464,2464,2030,2101.4,373.8,0
+ANY.US,D,20170530,000000,2310,2310,1876,1890,259.685,0
+ANY.US,D,20170531,000000,1715,1904,1555.4,1729,304.128,0
+ANY.US,D,20170601,000000,1624,1750,1540,1569.4,272.628,0
+ANY.US,D,20170602,000000,1750,1750,1582,1708,202.3,0
+ANY.US,D,20170605,000000,1793.4,2098.6,1631,1890,505.414,0
+ANY.US,D,20170606,000000,1944.6,1946,1722,1730.4,196.385,0
+ANY.US,D,20170607,000000,1806,1883,1722,1782.2,143.128,0
+ANY.US,D,20170608,000000,1792,1792,1638,1722,166.342,0
+ANY.US,D,20170609,000000,1736,1855,1639.4,1722,243.685,0
+ANY.US,D,20170612,000000,1722,1778,1652,1722,81.3285,0
+ANY.US,D,20170613,000000,1764,1811.6,1722,1727.6,68.1142,0
+ANY.US,D,20170614,000000,1960,2030,1750,1813,311.542,0
+ANY.US,D,20170615,000000,1804.6,1862,1687,1799,99.8285,0
+ANY.US,D,20170616,000000,1855,1855,1750,1820,82.4428,0
+ANY.US,D,20170619,000000,1818.6,1818.6,1750,1758.4,66.8857,0
+ANY.US,D,20170620,000000,1750,2464,1701,2129.4,1283.24,0
+ANY.US,D,20170621,000000,2282,2450,2100,2265.2,678.871,0
+ANY.US,D,20170622,000000,2800,4060,2717.4,3589.6,4310.95,0
+ANY.US,D,20170623,000000,3500,3528,2311.4,2394,1603.28,0
+ANY.US,D,20170626,000000,2632,3080,2632,2779,987.7,0
+ANY.US,D,20170627,000000,2632,2800,2520,2682.4,616.657,0
+ANY.US,D,20170628,000000,3500,4046,2926,3094.42,1926.7,0
+ANY.US,D,20170629,000000,2892.4,3080,2590,2869.86,746.414,0
+ANY.US,D,20170630,000000,2800,2801.4,2660,2702,301.7,0
+ANY.US,D,20170703,000000,2690.8,2702,2590,2655.8,165.885,0
+ANY.US,D,20170705,000000,2783.2,2786,2380,2517.2,315.8,0
+ANY.US,D,20170706,000000,2517.2,2520,2170,2350.6,351.357,0
+ANY.US,D,20170707,000000,2380,2380,2212,2241.4,148.257,0
+ANY.US,D,20170710,000000,2205,2282,2100,2198,189.485,0
+ANY.US,D,20170711,000000,2310,2310,1820,1831.2,631.357,0
+ANY.US,D,20170712,000000,1820,2068.99,1366.4,1663.2,562.271,0
+ANY.US,D,20170713,000000,1724.8,2940,1568,2749.6,1752.12,0
+ANY.US,D,20170714,000000,2632,3695.93,2268,2553.6,8934.22,0
+ANY.US,D,20170717,000000,2492,2492,2189.6,2200.8,1066.7,0
+ANY.US,D,20170718,000000,2178.4,2374.33,2158.8,2184,595.414,0
+ANY.US,D,20170719,000000,2167.2,2480.8,2038.4,2335.48,557.157,0
+ANY.US,D,20170720,000000,2464,2626.4,2354.8,2441.6,573.328,0
+ANY.US,D,20170721,000000,2436,3080,2156,2570.4,1816.84,0
+ANY.US,D,20170724,000000,2408,2576,2194.92,2447.2,169.471,0
+ANY.US,D,20170725,000000,2430.4,2547.37,2408,2436,146.5,0
+ANY.US,D,20170726,000000,2430.4,2648.8,2430.4,2609.6,195.8,0
+ANY.US,D,20170727,000000,2665.6,2850.4,2492.14,2598.4,864.9,0
+ANY.US,D,20170728,000000,2576,2940,2576,2803.22,956.685,0
+ANY.US,D,20170731,000000,2800,3074.4,2699.2,2856,919.014,0
+ANY.US,D,20170801,000000,2833.6,2968,2744,2968,411.742,0
+ANY.US,D,20170802,000000,2973.6,3001.6,2682.4,2844.8,423.5,0
+ANY.US,D,20170803,000000,2816.8,2839.2,2688,2800,145.471,0
+ANY.US,D,20170804,000000,2777.6,2828,2682.4,2740.08,205.657,0
+ANY.US,D,20170807,000000,2716,2923.2,2688,2923.2,243.971,0
+ANY.US,D,20170808,000000,2923.2,2923.2,2693.6,2693.6,289.642,0
+ANY.US,D,20170809,000000,2800,2800,2652.02,2721.6,81.7,0
+ANY.US,D,20170810,000000,2721.6,2733.01,2329.6,2632,237.314,0
+ANY.US,D,20170811,000000,2800,2800,2391.2,2424.8,182.257,0
+ANY.US,D,20170814,000000,2480.8,2632,2357.6,2475.2,403.857,0
+ANY.US,D,20170815,000000,2587.2,2604,2212,2245.6,296.628,0
+ANY.US,D,20170816,000000,2256.8,2413.6,2133.6,2167.2,299,0
+ANY.US,D,20170817,000000,2167.2,2206.33,2083.2,2139.2,121.214,0
+ANY.US,D,20170818,000000,2139.2,2139.2,1876,1988,242.014,0
+ANY.US,D,20170821,000000,1993.6,2069.2,1993.6,1999.2,108.842,0
+ANY.US,D,20170822,000000,1993.6,2212,1988,2184,213.6,0
+ANY.US,D,20170823,000000,2217.6,2217.6,2128,2130.94,98.3571,0
+ANY.US,D,20170824,000000,2094.4,2228.8,1993.6,2228.8,94.4428,0
+ANY.US,D,20170825,000000,2195.2,2374.4,2184,2324,166.642,0
+ANY.US,D,20170828,000000,2374.4,2374.4,2268,2312.8,103.828,0
+ANY.US,D,20170829,000000,2296,2374.4,2296,2346.4,86.2285,0
+ANY.US,D,20170830,000000,2324,2430.4,2324,2352,73.7428,0
+ANY.US,D,20170831,000000,2408,2430.4,2317.42,2374.4,101.385,0
+ANY.US,D,20170901,000000,2413.6,2570.4,2288.79,2458.4,146.642,0
+ANY.US,D,20170905,000000,2430.4,2676.8,2363.2,2503.2,227,0
+ANY.US,D,20170906,000000,2464,2660,2464,2548,153.4,0
+ANY.US,D,20170907,000000,2576,2688,2520,2525.6,173.757,0
+ANY.US,D,20170908,000000,2592.8,2602.74,2525.6,2553.6,28.3,0
+ANY.US,D,20170911,000000,2553.6,2607.92,2489.2,2520,58.1857,0
+ANY.US,D,20170912,000000,2486.4,2536.24,2296,2402.4,167.5,0
+ANY.US,D,20170913,000000,2385.6,2385.6,2100,2161.6,203.985,0
+ANY.US,D,20170914,000000,2184,2284.73,2072,2094.4,151.385,0
+ANY.US,D,20170915,000000,2111.2,2175.74,2049.46,2066.4,177.4,0
+ANY.US,D,20170918,000000,2066.4,2127.44,1937.6,1988,172.4,0
+ANY.US,D,20170919,000000,1988,2072,1881.6,1904,251.657,0
+ANY.US,D,20170920,000000,1881.6,2032.24,1876.07,1971.2,149.257,0
+ANY.US,D,20170921,000000,2016,2100,1977.36,2010.4,236.714,0
+ANY.US,D,20170922,000000,1993.6,2026.64,1803.27,1926.4,312.442,0
+ANY.US,D,20170925,000000,1881.6,1920.8,1814.4,1842.4,157.971,0
+ANY.US,D,20170926,000000,1820,1891.12,1752.66,1808.8,99.0428,0
+ANY.US,D,20170927,000000,1792,1792,1652,1657.6,460.057,0
+ANY.US,D,20170928,000000,1657.6,1657.6,1193.22,1260,1081.67,0
+ANY.US,D,20170929,000000,1282.4,1484,1204,1232,1031,0
+ANY.US,D,20171002,000000,1232,1316,1192.8,1248.8,430.057,0
+ANY.US,D,20171003,000000,1372,1405.6,1237.6,1254.4,869.428,0
+ANY.US,D,20171004,000000,1254.4,1297.66,1209.6,1254.4,395.442,0
+ANY.US,D,20171005,000000,1232,1321.6,1220.87,1260,380.871,0
+ANY.US,D,20171006,000000,1260,1484,1260,1411.2,1470.35,0
+ANY.US,D,20171009,000000,1540,2212,1534.4,1618.4,12462.2,0
+ANY.US,D,20171010,000000,1775.2,1775.2,1484,1579.2,1514.65,0
+ANY.US,D,20171011,000000,1724.8,1752.8,1500.8,1568,1239.08,0
+ANY.US,D,20171012,000000,1517.6,1540,1344,1405.6,973,0
+ANY.US,D,20171013,000000,1394.4,1433.04,1260,1321.6,649.214,0
+ANY.US,D,20171016,000000,1321.6,1360.8,1232,1265.6,432.528,0
+ANY.US,D,20171017,000000,1254.4,1411.2,1237.6,1315.86,852.728,0
+ANY.US,D,20171018,000000,1299.2,1410.64,1265.6,1349.6,600.314,0
+ANY.US,D,20171019,000000,1344,1344,1304.87,1327.2,175.057,0
+ANY.US,D,20171020,000000,1310.4,1360.8,1254.4,1316,675.385,0
+ANY.US,D,20171023,000000,1304.8,1327.2,1265.6,1310.4,304.542,0
+ANY.US,D,20171024,000000,1310.4,1316,1271.2,1282.4,181.671,0
+ANY.US,D,20171025,000000,1288,1299.2,1276.8,1276.8,179.471,0
+ANY.US,D,20171026,000000,1271.2,1439.2,1265.6,1293.6,1224.92,0
+ANY.US,D,20171027,000000,1288,1332.24,1248.8,1271.2,533.757,0
+ANY.US,D,20171030,000000,1316,1388.8,1288,1349.6,1010.91,0
+ANY.US,D,20171031,000000,1321.6,1478.4,1288,1388.8,1908.78,0
+ANY.US,D,20171101,000000,1405.6,1467.2,1366.4,1388.8,558.4,0
+ANY.US,D,20171102,000000,1388.8,1568,1375.22,1540,1231.71,0
+ANY.US,D,20171103,000000,1596,1635.2,1428,1517.6,886.571,0
+ANY.US,D,20171106,000000,1517.6,1590.4,1434.37,1517.6,525.128,0
+ANY.US,D,20171107,000000,1506.4,1517.6,1450.47,1467.2,302.285,0
+ANY.US,D,20171108,000000,1512,1556.8,1472.8,1545.6,359.457,0
+ANY.US,D,20171109,000000,1584.8,1764,1540,1668.8,1726.45,0
+ANY.US,D,20171110,000000,1764,1870.4,1473.36,1696.8,2226.84,0
+ANY.US,D,20171113,000000,1691.2,1747.2,1680,1696.8,444.228,0
+ANY.US,D,20171114,000000,1691.2,1696.8,1523.2,1540,383.871,0
+ANY.US,D,20171115,000000,1512,1534.4,1428,1489.6,293.114,0
+ANY.US,D,20171116,000000,1512,1596,1512,1545.6,152.328,0
+ANY.US,D,20171117,000000,1540,1617.28,1523.27,1596,187.771,0
+ANY.US,D,20171120,000000,1624,1730.4,1569.33,1601.6,370.671,0
+ANY.US,D,20171121,000000,1601.6,1657.6,1562.4,1612.8,162.1,0
+ANY.US,D,20171122,000000,1635.2,1652,1584.8,1646.4,182.142,0
+ANY.US,D,20171124,000000,1646.4,1662.22,1574.16,1629.6,95.0142,0
+ANY.US,D,20171127,000000,1618.4,1650.04,1584.8,1624,301.414,0
+ANY.US,D,20171128,000000,1652,1668.8,1456.56,1522.78,498.114,0
+ANY.US,D,20171129,000000,1489.6,1584.8,1461.6,1495.2,162.542,0
+ANY.US,D,20171130,000000,1474.97,1573.6,1377.6,1467.2,350.585,0
+ANY.US,D,20171201,000000,1472.8,1472.8,1360.8,1388.8,345.557,0
+ANY.US,D,20171204,000000,1433.6,1444.24,1310.4,1316,323.2,0
+ANY.US,D,20171205,000000,1344,1344,1215.76,1276.38,407.7,0
+ANY.US,D,20171206,000000,1248.8,1439.2,1232.07,1372,692.8,0
+ANY.US,D,20171207,000000,1355.2,1388.8,1316,1355.2,261.571,0
+ANY.US,D,20171208,000000,1360.8,1360.8,1260,1297.31,495.3,0
+ANY.US,D,20171211,000000,1293.6,1316,1260,1310.4,360.542,0
+ANY.US,D,20171212,000000,1310.4,1310.4,1069.6,1069.6,842.6,0
+ANY.US,D,20171213,000000,1226.4,1260,1153.6,1226.4,715.628,0
+ANY.US,D,20171214,000000,1232,1281.98,1204,1271.2,953.971,0
+ANY.US,D,20171215,000000,1321.6,1425.2,1288,1383.2,1209.35,0
+ANY.US,D,20171218,000000,1556.8,1556.8,1316,1366.4,1044.2,0
+ANY.US,D,20171219,000000,1344,1349.04,1240.05,1316,573,0
+ANY.US,D,20171220,000000,1327.2,1331.89,1271.2,1299.2,198.685,0
+ANY.US,D,20171221,000000,1299.2,1382.64,1288,1354.64,412.585,0
+ANY.US,D,20171222,000000,1344,1360.38,1260,1316,407.557,0
+ANY.US,D,20171226,000000,1316,1354.64,1260,1327.2,458.057,0
+ANY.US,D,20171227,000000,1332.8,1338.4,1310.4,1316,139.342,0
+ANY.US,D,20171228,000000,1310.4,1383.2,1265.6,1360.8,778.457,0
+ANY.US,D,20171229,000000,1383.2,1456,1344,1377.6,607.9,0
+ANY.US,D,20180102,000000,1456,1540,1400.07,1512,1130.58,0
+ANY.US,D,20180103,000000,1512,1512,1388.8,1456,631.957,0
+ANY.US,D,20180104,000000,1456,1456,1383.2,1400,468.357,0
+ANY.US,D,20180105,000000,1517.6,1596,1416.8,1467.2,1783.91,0
+ANY.US,D,20180108,000000,1500.8,1556.8,1384.04,1517.6,773.914,0
+ANY.US,D,20180109,000000,1568,1702.4,1540,1652,1819.52,0
+ANY.US,D,20180110,000000,1680,1682.8,1456,1500.8,955.557,0
+ANY.US,D,20180111,000000,1484,1551.2,1444.8,1506.4,433.885,0
+ANY.US,D,20180112,000000,1500.8,1540,1372,1405.6,690.2,0
+ANY.US,D,20180116,000000,1394.4,1400,1327.2,1338.4,586.828,0
+ANY.US,D,20180117,000000,1355.2,1355.27,1271.2,1304.8,750.842,0
+ANY.US,D,20180118,000000,1293.6,1438.78,1288,1366.4,1145.51,0
+ANY.US,D,20180119,000000,1366.4,1372,1321.6,1327.2,301.014,0
+ANY.US,D,20180122,000000,1344,1349.04,1276.8,1332.8,578.342,0
+ANY.US,D,20180123,000000,1332.8,1332.8,1282.12,1282.4,512.057,0
+ANY.US,D,20180124,000000,1293.6,1472.8,1288,1439.2,1824.9,0
+ANY.US,D,20180125,000000,1461.6,1461.6,1355.2,1422.4,694.242,0
+ANY.US,D,20180126,000000,1416.8,1416.8,1355.2,1366.4,208.185,0
+ANY.US,D,20180129,000000,1377.6,1388.8,1288,1344,454.785,0
+ANY.US,D,20180130,000000,1332.8,1334.27,1299.2,1304.8,198.014,0
+ANY.US,D,20180131,000000,1321.6,1332.8,1226.4,1265.6,1149.88,0
+ANY.US,D,20180201,000000,1254.4,1332.24,1243.27,1299.2,707.814,0
+ANY.US,D,20180202,000000,1332.8,1332.8,1260,1321.6,455.085,0
+ANY.US,D,20180205,000000,1299.2,1327.2,1265.6,1282.4,340.342,0
+ANY.US,D,20180206,000000,1282.4,1360.8,1243.2,1304.8,1024.44,0
+ANY.US,D,20180207,000000,1316,1316,1266.16,1299.2,429.885,0
+ANY.US,D,20180208,000000,1293.6,1296.96,1232,1243.2,369.3,0
+ANY.US,D,20180209,000000,1243.2,1271.2,1164.8,1212.4,443.928,0
+ANY.US,D,20180212,000000,1215.2,1270.64,1211,1237.6,206.914,0
+ANY.US,D,20180213,000000,1220.8,1253.56,1209.6,1220.8,208.285,0
+ANY.US,D,20180214,000000,1220.8,1278.48,1216.67,1254.4,302.571,0
+ANY.US,D,20180215,000000,1248.8,1276.8,1232,1248.8,185.085,0
+ANY.US,D,20180216,000000,1237.6,1310.4,1235.57,1304.73,362.328,0
+ANY.US,D,20180220,000000,1288,1344,1288,1310.4,461.714,0
+ANY.US,D,20180221,000000,1568,1646.4,1232.56,1260,6449.51,0
+ANY.US,D,20180222,000000,1276.8,1288,1220.87,1243.13,1047.67,0
+ANY.US,D,20180223,000000,1260,1282.4,1232,1260,1249.92,0
+ANY.US,D,20180226,000000,1260,1260,1215.2,1232,630.414,0
+ANY.US,D,20180227,000000,1243.2,1316,1232,1243.2,743.228,0
+ANY.US,D,20180228,000000,1226.4,1253.84,1204,1226.4,460.228,0
+ANY.US,D,20180301,000000,1243.2,1243.2,1220.8,1226.4,228.657,0
+ANY.US,D,20180302,000000,1226.4,1232,1220.8,1231.93,302.185,0
+ANY.US,D,20180305,000000,1232,1288,1215.2,1249.15,565.6,0
+ANY.US,D,20180306,000000,1265.6,1310.68,1238.72,1298.92,976.785,0
+ANY.US,D,20180307,000000,1288,1349.6,1276.8,1310.4,1059.62,0
+ANY.US,D,20180308,000000,1288,1288,1226.4,1237.6,846.142,0
+ANY.US,D,20180309,000000,1254.4,1282.4,1243.2,1282.4,285.557,0
+ANY.US,D,20180312,000000,1288,1304.8,1254.4,1299.2,301.928,0
+ANY.US,D,20180313,000000,1293.6,1316,1282.4,1299.2,256.457,0
+ANY.US,D,20180314,000000,1293.6,1293.6,1254.4,1276.8,338.942,0
+ANY.US,D,20180315,000000,1271.2,1276.8,1254.4,1254.4,189.985,0
+ANY.US,D,20180316,000000,1254.4,1282.4,1254.4,1265.6,331.628,0
+ANY.US,D,20180319,000000,1276.8,1276.8,1008,1047.2,3754.32,0
+ANY.US,D,20180320,000000,1103.2,1198.4,1066.8,1103.2,1661.15,0
+ANY.US,D,20180321,000000,1108.8,1108.8,1047.2,1069.6,865.857,0
+ANY.US,D,20180322,000000,1041.6,1069.6,952,980,1500.88,0
+ANY.US,D,20180323,000000,991.2,1013.6,700,722.4,3897.6,0
+ANY.US,D,20180326,000000,733.6,744.8,604.8,610.4,2417.05,0
+ANY.US,D,20180327,000000,621.6,621.6,490.056,532,3704.21,0
+ANY.US,D,20180328,000000,543.2,599.2,490.112,554.4,2536.87,0
+ANY.US,D,20180329,000000,554.4,593.6,532,561.904,1573.04,0
+ANY.US,D,20180402,000000,560,571.2,509.6,526.344,1097.68,0
+ANY.US,D,20180403,000000,526.736,532,492.8,498.4,812.328,0
+ANY.US,D,20180404,000000,509.6,554.4,498.4,549.976,2172.41,0
+ANY.US,D,20180405,000000,548.8,560,507.08,515.2,874.728,0
+ANY.US,D,20180406,000000,507.304,520.744,504,512.008,443.3,0
+ANY.US,D,20180409,000000,526.232,526.232,498.4,500.416,910.528,0
+ANY.US,D,20180410,000000,510.048,528.08,503.944,526.344,542.085,0
+ANY.US,D,20180411,000000,509.6,542.528,504,509.6,507.257,0
+ANY.US,D,20180412,000000,504,638.4,504,616.056,6123.95,0
+ANY.US,D,20180413,000000,363.44,369.6,319.2,347.816,10126.8,0
+ANY.US,D,20180416,000000,347.2,347.2,285.6,296.8,4205.88,0
+ANY.US,D,20180417,000000,302.4,341.6,291.256,336,4235.45,0
+ANY.US,D,20180418,000000,336,361.648,313.656,320.264,1765.18,0
+ANY.US,D,20180419,000000,336,339.08,291.2,307.888,1643.77,0
+ANY.US,D,20180420,000000,302.4,307.44,286.44,295.624,1432.45,0
+ANY.US,D,20180423,000000,296.8,307.888,268.856,282.744,1981.18,0
+ANY.US,D,20180424,000000,285.6,285.6,254.8,263.2,1436.78,0
+ANY.US,D,20180425,000000,268.24,268.24,246.96,253.456,758.871,0
+ANY.US,D,20180426,000000,253.456,259.84,247.24,252,522.585,0
+ANY.US,D,20180427,000000,252,291.2,252,273.504,2348.65,0
+ANY.US,D,20180430,000000,273.28,273.504,257.6,257.6,894.3,0
+ANY.US,D,20180501,000000,255.248,294.728,252.28,275.8,2456.68,0
+ANY.US,D,20180502,000000,271.6,285.04,266,270.48,757.828,0
+ANY.US,D,20180503,000000,268.8,279.72,253.68,260.4,760.714,0
+ANY.US,D,20180504,000000,264.88,274.4,257.712,264.936,325.757,0
+ANY.US,D,20180507,000000,258.16,280.266,257.656,268.912,651.228,0
+ANY.US,D,20180508,000000,280,302.288,269.08,280,2436.38,0
+ANY.US,D,20180509,000000,296.8,296.8,259.28,260.96,864.614,0
+ANY.US,D,20180510,000000,270.312,271.6,218.064,224.28,2314.7,0
+ANY.US,D,20180511,000000,190.4,207.312,179.256,201.712,2526.81,0
+ANY.US,D,20180514,000000,211.792,222.712,195.888,196,802.714,0
+ANY.US,D,20180515,000000,206.92,206.92,180.936,201.544,799.8,0
+ANY.US,D,20180516,000000,201.6,207.2,190.736,201.6,406.642,0
+ANY.US,D,20180517,000000,207.2,207.2,196.007,205.856,330.928,0
+ANY.US,D,20180518,000000,207.2,211.12,201.6,210,374.014,0
+ANY.US,D,20180521,000000,212.8,280,210.056,277.144,4671.52,0
+ANY.US,D,20180522,000000,280,408.8,280,302.4,29814.8,0
+ANY.US,D,20180523,000000,296.8,296.8,235.2,257.6,4307.41,0
+ANY.US,D,20180524,000000,258.44,274.288,240.8,272.72,1310.45,0
+ANY.US,D,20180525,000000,268.8,272.72,252,270.984,1020.35,0
+ANY.US,D,20180529,000000,249.2,268.8,249.2,255.92,756.871,0
+ANY.US,D,20180530,000000,246.4,374.08,246.4,362.04,7823.92,0
+ANY.US,D,20180531,000000,372.4,386.4,319.2,332.423,6535.28,0
+ANY.US,D,20180601,000000,299.04,318.374,282.8,288.4,2106.57,0
+ANY.US,D,20180604,000000,287.56,287.56,257.6,270.704,1414.1,0
+ANY.US,D,20180605,000000,263.76,336,261.52,291.984,2143.41,0
+ANY.US,D,20180606,000000,303.52,303.52,263.76,288.456,827.471,0
+ANY.US,D,20180607,000000,285.6,296.8,274.96,280.616,523.271,0
+ANY.US,D,20180608,000000,285.6,308,280.56,288.4,689.128,0
+ANY.US,D,20180611,000000,280,294,280,286.888,355.828,0
+ANY.US,D,20180612,000000,269.92,336,268.8,330.4,2810.47,0
+ANY.US,D,20180613,000000,330.4,335.44,285.6,296.359,1531.41,0
+ANY.US,D,20180614,000000,296.8,319.2,285.6,308,1118.92,0
+ANY.US,D,20180615,000000,300.72,324.8,280,313.215,996.242,0
+ANY.US,D,20180618,000000,324.8,324.8,281.344,299.6,572.857,0
+ANY.US,D,20180619,000000,291.592,305.2,280,298.004,565.271,0
+ANY.US,D,20180620,000000,299.6,299.6,280,286.223,729.7,0
+ANY.US,D,20180621,000000,296.856,296.856,280.56,285.439,463.971,0
+ANY.US,D,20180622,000000,291.2,291.2,274.4,274.4,495.314,0
+ANY.US,D,20180625,000000,280,280,255.36,263.368,820.8,0
+ANY.US,D,20180626,000000,263.76,279.664,263.2,264.656,495,0
+ANY.US,D,20180627,000000,277.872,277.872,264.656,267.904,320.914,0
+ANY.US,D,20180628,000000,268.8,268.8,240.8,264.264,539,0
+ANY.US,D,20180629,000000,266,266,257.46,259.056,329.242,0
+ANY.US,D,20180702,000000,266,266,246.4,252,331.5,0
+ANY.US,D,20180703,000000,252,266,240.8,245.84,326.1,0
+ANY.US,D,20180705,000000,252,252,239.904,240.639,248.714,0
+ANY.US,D,20180706,000000,238,251.44,224,240.464,290.757,0
+ANY.US,D,20180709,000000,242.088,242.088,228.032,228.032,229.885,0
+ANY.US,D,20180710,000000,229.6,229.6,212.8,218.848,644.242,0
+ANY.US,D,20180711,000000,225.568,234.752,215.88,224.616,241.614,0
+ANY.US,D,20180712,000000,226.8,324.744,226.8,252,8244.04,0
+ANY.US,D,20180713,000000,235.2,280,227.36,256.48,1368.38,0
+ANY.US,D,20180716,000000,274.4,293.944,246.4,276.192,1411.31,0
+ANY.US,D,20180717,000000,258.16,291.2,256.424,274.365,335.357,0
+ANY.US,D,20180718,000000,282.856,282.856,266,266.56,348.942,0
+ANY.US,D,20180719,000000,254.8,273.168,254.8,259,202.785,0
+ANY.US,D,20180720,000000,263.144,268.8,252,263.2,371.742,0
+ANY.US,D,20180723,000000,274.4,274.4,252,264.208,188.642,0
+ANY.US,D,20180724,000000,257.6,263.2,241.92,260.344,469.028,0
+ANY.US,D,20180725,000000,264.32,264.32,252,260.512,612.557,0
+ANY.US,D,20180726,000000,240.8,246.4,201.6,207.081,1234.6,0
+ANY.US,D,20180727,000000,224.56,224.56,207.2,213.192,640.814,0
+ANY.US,D,20180730,000000,212.8,212.856,173.6,190.344,1032.4,0
+ANY.US,D,20180731,000000,173.6,206.08,162.4,184.8,1178.15,0
+ANY.US,D,20180801,000000,192.024,201.6,166.88,187.656,253.1,0
+ANY.US,D,20180802,000000,187.6,200.816,173.6,189.28,1389.65,0
+ANY.US,D,20180803,000000,195.328,195.328,179.2,179.354,298.785,0
+ANY.US,D,20180806,000000,183.568,183.568,173.6,176.848,251.771,0
+ANY.US,D,20180807,000000,169.12,180.096,169.12,170.401,318.757,0
+ANY.US,D,20180808,000000,168,173.6,163.52,168,269.128,0
+ANY.US,D,20180809,000000,168,184.8,159.6,170.8,557.314,0
+ANY.US,D,20180810,000000,172.2,179.144,165.823,169.96,214.114,0
+ANY.US,D,20180813,000000,140,158.76,73.92,114.8,1677.47,0
+ANY.US,D,20180814,000000,134.4,156.8,120.4,131.656,1191.75,0
+ANY.US,D,20180815,000000,140,140.056,117.6,130.48,743.6,0
+ANY.US,D,20180816,000000,140,229.6,123.2,174.216,6015.25,0
+ANY.US,D,20180817,000000,163.072,175.252,148.512,165.256,1033.67,0
+ANY.US,D,20180820,000000,168,168,151.2,162.344,466.942,0
+ANY.US,D,20180821,000000,164.08,164.08,151.2,155.96,506.757,0
+ANY.US,D,20180822,000000,151.2,162.4,151.2,157.64,317.371,0
+ANY.US,D,20180823,000000,157.64,157.64,145.6,151.144,288.071,0
+ANY.US,D,20180824,000000,153.272,163.8,145.6,151.312,746.885,0
+ANY.US,D,20180827,000000,156.8,159.6,145.6,145.656,388.457,0
+ANY.US,D,20180828,000000,146.72,154,133.28,150.472,516.857,0
+ANY.US,D,20180829,000000,150.472,161.28,145.6,156.8,333.671,0
+ANY.US,D,20180830,000000,158.816,163.8,151.256,159.432,276.728,0
+ANY.US,D,20180831,000000,162.4,162.4,151.2,158.48,294.285,0
+ANY.US,D,20180904,000000,162.4,168,151.2,155.358,225.985,0
+ANY.US,D,20180905,000000,151.2,156.8,134.4,155.344,241.071,0
+ANY.US,D,20180906,000000,155.344,156.8,134.456,145.432,335.228,0
+ANY.US,D,20180907,000000,141.848,156.8,141.848,145.04,215.914,0
+ANY.US,D,20180910,000000,156.8,156.8,134.96,148.12,213.942,0
+ANY.US,D,20180911,000000,182.56,302.4,173.432,212.8,14331.7,0
+ANY.US,D,20180912,000000,241.08,245.28,163.016,179.256,2829.54,0
+ANY.US,D,20180913,000000,173.6,186.2,156.8,167.104,966.685,0
+ANY.US,D,20180914,000000,152.04,159.656,151.2,151.2,737.528,0
+ANY.US,D,20180917,000000,148.176,151.2,140,140,986.057,0
+ANY.US,D,20180918,000000,148.4,151.2,137.2,140,711.628,0
+ANY.US,D,20180919,000000,140,148.4,134.456,134.96,630.914,0
+ANY.US,D,20180920,000000,137.2,143.864,123.256,135.632,1062.41,0
+ANY.US,D,20180921,000000,139.944,140,131.6,131.6,469.8,0
+ANY.US,D,20180924,000000,140,140,129.472,135.464,319.857,0
+ANY.US,D,20180925,000000,140,161.28,134.4,155.12,1417.71,0
+ANY.US,D,20180926,000000,274.4,403.2,207.2,235.2,49137.6,0
+ANY.US,D,20180927,000000,229.32,245.84,184.8,201.6,4986.75,0
+ANY.US,D,20180928,000000,212.8,223.944,196,218.4,1500.12,0
+ANY.US,D,20181001,000000,212.8,217,173.6,188.832,1593.14,0
+ANY.US,D,20181002,000000,173.6,184.8,163.016,179.2,1433.97,0
+ANY.US,D,20181003,000000,162.96,207.2,162.4,193.984,6421.97,0
+ANY.US,D,20181004,000000,179.2,190.4,168,184.8,1323.12,0
+ANY.US,D,20181005,000000,171.976,207.2,171.976,202.104,2604.7,0
+ANY.US,D,20181008,000000,201.544,235.2,173.6,193.2,3051.5,0
+ANY.US,D,20181009,000000,196,196,179.2,190.4,705.828,0
+ANY.US,D,20181010,000000,182,193.032,173.6,178.864,1086.45,0
+ANY.US,D,20181011,000000,168.56,180.096,168,173.6,604.857,0
+ANY.US,D,20181012,000000,179.2,182.28,168,179.2,339.485,0
+ANY.US,D,20181015,000000,172.368,179.2,168,179.2,516.771,0
+ANY.US,D,20181016,000000,169.792,178.92,168.056,178.92,463.928,0
+ANY.US,D,20181017,000000,168.952,177.968,168.056,174.72,365.785,0
+ANY.US,D,20181018,000000,168,201.6,168,190.4,1347.21,0
+ANY.US,D,20181019,000000,179.2,190.4,173.6,183.512,200.014,0
+ANY.US,D,20181022,000000,184.8,184.8,177.52,184.8,141.071,0
+ANY.US,D,20181023,000000,173.6,184.128,173.6,177.52,245.957,0
+ANY.US,D,20181024,000000,173.6,201.6,173.6,184.856,3129.5,0
+ANY.US,D,20181025,000000,184.8,187.6,173.992,178.024,630.757,0
+ANY.US,D,20181026,000000,184.8,184.8,146.328,148.4,1297.31,0
+ANY.US,D,20181029,000000,154.392,156.072,145.6,147.819,440.642,0
+ANY.US,D,20181030,000000,152.88,168,151.2,154.28,734.757,0
+ANY.US,D,20181031,000000,161.952,168,147.266,155.008,415.014,0
+ANY.US,D,20181101,000000,154,173.6,154,173.6,725.942,0
+ANY.US,D,20181102,000000,156.8,190.4,154,187.824,1517.34,0
+ANY.US,D,20181105,000000,195.44,196,174.888,187.04,1211.15,0
+ANY.US,D,20181106,000000,178.5,240.8,155.4,163.8,12628.4,0
+ANY.US,D,20181107,000000,157.5,157.5,133.7,139.3,1948.11,0
+ANY.US,D,20181108,000000,126.7,142.17,106.4,130.109,905.014,0
+ANY.US,D,20181109,000000,123.9,143.5,123.9,133.777,2512.35,0
+ANY.US,D,20181112,000000,133,186.2,116.2,119.7,12626.1,0
+ANY.US,D,20181113,000000,121.8,126.7,112.63,115.5,966.628,0
+ANY.US,D,20181114,000000,122.5,297.5,119,182.7,204752,0
+ANY.US,D,20181115,000000,176.4,198.8,133,145.6,21974.8,0
+ANY.US,D,20181116,000000,151.9,216.3,138.6,161.7,55306.2,0
+ANY.US,D,20181119,000000,160.3,213.5,157.5,189,23159,0
+ANY.US,D,20181120,000000,184.8,474.138,178.92,462.7,212795,0
+ANY.US,D,20181121,000000,455,502.6,287.7,294,77518.5,0
+ANY.US,D,20181123,000000,305.2,459.9,287,391.3,137018,0
+ANY.US,D,20181126,000000,395.5,609,332.5,427,237745,0
+ANY.US,D,20181127,000000,479.5,567,438.2,463.4,181045,0
+ANY.US,D,20181128,000000,489.3,542.5,445.9,490,70877.6,0
+ANY.US,D,20181129,000000,483.7,525,412.3,439.6,19637,0
+ANY.US,D,20181130,000000,442.4,450.891,357,368.2,13394.9,0
+ANY.US,D,20181203,000000,355.6,362.6,303.8,303.8,7219.35,0
+ANY.US,D,20181204,000000,327.6,420,310.107,332.5,31598.6,0
+ANY.US,D,20181206,000000,333.9,354.9,288.4,309.4,7230.34,0
+ANY.US,D,20181207,000000,317.1,317.1,273,284.2,3887.35,0
+ANY.US,D,20181210,000000,280.7,341.6,270.2,280,9217.85,0
+ANY.US,D,20181211,000000,279.3,310.8,278.698,290.5,6640.2,0
+ANY.US,D,20181212,000000,278.6,290.5,273.7,278.6,4596.95,0
+ANY.US,D,20181213,000000,276.5,303.8,266.07,276.5,10590.1,0
+ANY.US,D,20181214,000000,277.2,291.9,270.2,277.9,4215.84,0
+ANY.US,D,20181217,000000,278.6,289.1,262.5,268.8,3286.04,0
+ANY.US,D,20181218,000000,267.4,277.872,234.5,236.6,1839.2,0
+ANY.US,D,20181219,000000,234.5,238.63,223.3,224,2886.68,0
+ANY.US,D,20181220,000000,221.9,254.107,210.7,214.9,3539.07,0
+ANY.US,D,20181221,000000,214.2,224,172.2,181.3,3008.38,0
+ANY.US,D,20181224,000000,181.3,187.411,151.291,163.8,2431.97,0
+ANY.US,D,20181226,000000,162.4,164.5,136.5,147.7,5101.34,0
+ANY.US,D,20181227,000000,144.9,259,144.9,198.8,27742,0
+ANY.US,D,20181228,000000,209.3,291.9,198.8,238,90863.7,0
+ANY.US,D,20181231,000000,236.6,238,199.5,213.5,6577.7,0
+ANY.US,D,20190102,000000,217.7,224.7,196.7,215.6,3683.08,0
+ANY.US,D,20190103,000000,212.1,255.5,210,228.9,7657.48,0
+ANY.US,D,20190104,000000,227.5,266,227.5,242.9,4521.41,0
+ANY.US,D,20190107,000000,240.8,252,235.2,235.9,1586.78,0
+ANY.US,D,20190108,000000,245,248.5,234.5,235.2,1979.2,0
+ANY.US,D,20190109,000000,242.9,270.9,241.689,252,8299.9,0
+ANY.US,D,20190110,000000,255.5,280,245,247.1,7866.42,0
+ANY.US,D,20190111,000000,249.9,260.4,235.2,242.2,2384.45,0
+ANY.US,D,20190114,000000,242.2,254.1,235.2,236.6,1097.97,0
+ANY.US,D,20190115,000000,235.2,235.2,207.9,208.6,2316.72,0
+ANY.US,D,20190116,000000,206.5,207.2,179.2,189,3138.74,0
+ANY.US,D,20190117,000000,196.686,199.5,189,195.3,881.871,0
+ANY.US,D,20190118,000000,194.6,194.6,182,186.2,1376.58,0
+ANY.US,D,20190122,000000,185.5,196,184.1,193.9,711.271,0
+ANY.US,D,20190123,000000,193.2,220.493,182.7,195.3,3135.17,0
+ANY.US,D,20190124,000000,196,203,196,198.1,669.171,0
+ANY.US,D,20190125,000000,198.1,198.828,189.7,191.1,606.857,0
+ANY.US,D,20190128,000000,195.3,196,175,183.4,1238.35,0
+ANY.US,D,20190129,000000,182,196,176.4,195.3,983.528,0
+ANY.US,D,20190130,000000,192.5,192.738,183.4,184.8,693.628,0
+ANY.US,D,20190131,000000,181.3,186.2,178.5,182,836.714,0
+ANY.US,D,20190201,000000,180.6,185.661,175,176.4,591.571,0
+ANY.US,D,20190204,000000,176.4,196,175,190.4,3343.14,0
+ANY.US,D,20190205,000000,182,190.743,177.1,183.4,925.3,0
+ANY.US,D,20190206,000000,189,189,180.068,180.6,342.7,0
+ANY.US,D,20190207,000000,189.7,189.7,175,176.4,951.871,0
+ANY.US,D,20190208,000000,184.8,184.8,171.5,173.6,842.542,0
+ANY.US,D,20190211,000000,173.6,200.452,173.6,178.633,3397.34,0
+ANY.US,D,20190212,000000,186.2,189,175,175,461.428,0
+ANY.US,D,20190213,000000,175,195.629,175,187.6,2710.64,0
+ANY.US,D,20190214,000000,184.8,189,176.4,189,908.471,0
+ANY.US,D,20190215,000000,188.3,194.425,183.4,188.3,656.228,0
+ANY.US,D,20190219,000000,186.2,208.593,186.2,201.6,3648.12,0
+ANY.US,D,20190220,000000,207.9,254.1,207.9,213.5,11251,0
+ANY.US,D,20190221,000000,209.3,212.415,191.8,202.3,2183.31,0
+ANY.US,D,20190222,000000,200.9,204.05,189.511,202.3,820.971,0
+ANY.US,D,20190225,000000,200.9,201.6,191.1,195.3,500.114,0
+ANY.US,D,20190226,000000,195.3,203,193.2,193.2,560.028,0
+ANY.US,D,20190227,000000,194.082,194.6,185.5,191.8,414.2,0
+ANY.US,D,20190228,000000,189.7,198.8,177.1,180.509,1003.84,0
+ANY.US,D,20190301,000000,187.6,187.6,175,176.4,1014.65,0
+ANY.US,D,20190304,000000,182,187.53,164.5,175.287,2283.22,0
+ANY.US,D,20190305,000000,175.7,178.5,168,168.7,694.128,0
+ANY.US,D,20190306,000000,169.4,185.5,164.5,182.7,2074.87,0
+ANY.US,D,20190307,000000,187.6,187.6,168,169.4,1710.91,0
+ANY.US,D,20190308,000000,164.5,174.3,164.5,166.6,952.742,0
+ANY.US,D,20190311,000000,171.5,173.6,165.2,165.2,823.757,0
+ANY.US,D,20190312,000000,165.2,199.5,165.2,196.7,8057.4,0
+ANY.US,D,20190313,000000,199.5,200.2,175,175.7,4875.02,0
+ANY.US,D,20190314,000000,180.6,203,175.7,196,4026.22,0
+ANY.US,D,20190315,000000,195.3,195.3,179.9,185.5,1071.78,0
+ANY.US,D,20190318,000000,185.5,186.2,178.5,183.575,715.257,0
+ANY.US,D,20190319,000000,183.4,219.8,178.5,196,6351.8,0
+ANY.US,D,20190320,000000,188.3,196,184.1,185.5,1521.6,0
+ANY.US,D,20190321,000000,188.3,195.944,182.77,193.9,1221.62,0
+ANY.US,D,20190322,000000,190.4,190.4,175,177.8,1443.64,0
+ANY.US,D,20190325,000000,181.3,182,174.3,175.735,1004.02,0
+ANY.US,D,20190326,000000,175,179.2,173.607,175.7,838.142,0
+ANY.US,D,20190327,000000,175,178.5,164.5,165.9,1218.18,0
+ANY.US,D,20190328,000000,167.3,173.6,165.2,171.157,636.014,0
+ANY.US,D,20190329,000000,169.4,175.588,168,168,355.185,0
+ANY.US,D,20190401,000000,167.3,172.536,164.5,165.9,1329.52,0
+ANY.US,D,20190402,000000,165.9,173.6,165.788,168,492.728,0
+ANY.US,D,20190403,000000,168,198.1,168,192.5,11523.4,0
+ANY.US,D,20190404,000000,189.7,191.8,176.4,182.7,3931.94,0
+ANY.US,D,20190405,000000,176.4,183.631,171.5,177.8,1227.57,0
+ANY.US,D,20190408,000000,173.6,182,172.9,172.9,906.514,0
+ANY.US,D,20190409,000000,174.3,188.3,174.3,178.85,1577.82,0
+ANY.US,D,20190410,000000,176.4,189,176.4,176.4,3432.38,0
+ANY.US,D,20190411,000000,179.039,184.8,177.107,182,1343.17,0
+ANY.US,D,20190412,000000,183.4,193.9,182,190.4,3938.9,0
+ANY.US,D,20190415,000000,188.3,218.4,183.4,192.5,14603.3,0
+ANY.US,D,20190416,000000,191.8,205.793,171.5,175.7,10362.4,0
+ANY.US,D,20190417,000000,175,180.6,171.5,175,1686.11,0
+ANY.US,D,20190418,000000,175,178.892,171.5,171.5,1053.45,0
+ANY.US,D,20190422,000000,172.9,177.8,171.773,176.4,602.271,0
+ANY.US,D,20190423,000000,172.9,176.4,172.466,173.6,424.628,0
+ANY.US,D,20190424,000000,172.9,176.4,171.563,172.2,440.285,0
+ANY.US,D,20190425,000000,172.2,175,169.4,171.5,334.442,0
+ANY.US,D,20190426,000000,173.6,179.2,171.5,177.1,499.785,0
+ANY.US,D,20190429,000000,175.7,181.986,173.782,176.4,431.328,0
+ANY.US,D,20190430,000000,178.5,182,176.12,178.5,723.928,0
+ANY.US,D,20190501,000000,180.215,184.8,179.396,182,412.914,0
+ANY.US,D,20190502,000000,184.1,188.3,176.4,180.25,659.071,0
+ANY.US,D,20190503,000000,179.9,186.9,179.9,181.3,284.714,0
+ANY.US,D,20190506,000000,181.3,189,177.8,186.9,2754.54,0
+ANY.US,D,20190507,000000,182.7,186.9,179.2,179.2,735.957,0
+ANY.US,D,20190508,000000,179.2,186.2,175.7,177.8,1053.3,0
+ANY.US,D,20190509,000000,176.729,180.642,170.1,170.1,846.328,0
+ANY.US,D,20190510,000000,171.5,173.6,168,168.77,550.514,0
+ANY.US,D,20190513,000000,168,169.4,161,161.7,907.2,0
+ANY.US,D,20190514,000000,164.5,164.5,161.7,162.4,420.328,0
+ANY.US,D,20190515,000000,163.8,164.5,154.7,163.415,532.828,0
+ANY.US,D,20190516,000000,162.4,166.425,143.5,145.6,2982.2,0
+ANY.US,D,20190517,000000,147,147.7,143.5,143.5,331.185,0
+ANY.US,D,20190520,000000,143.5,145.915,130.9,139.706,855.5,0
+ANY.US,D,20190521,000000,138.6,157.5,136.5,137.2,395.8,0
+ANY.US,D,20190522,000000,139.3,148.05,134.4,135.765,701.114,0
+ANY.US,D,20190523,000000,138.6,139.258,124.67,125.3,315.4,0
+ANY.US,D,20190524,000000,130.9,130.9,113.4,116.9,687.228,0
+ANY.US,D,20190528,000000,119,128.779,119,122.5,720.928,0
+ANY.US,D,20190529,000000,125.3,128.793,119,127.4,402.114,0
+ANY.US,D,20190530,000000,119.7,128.1,119.7,119.7,115.985,0
+ANY.US,D,20190531,000000,121.1,125.846,114.1,115.5,302.314,0
+ANY.US,D,20190603,000000,119.7,119.7,102.9,105,388.957,0
+ANY.US,D,20190604,000000,107.1,127.785,99.4,114.8,1256.71,0
+ANY.US,D,20190605,000000,116.9,120.295,100.8,111.3,390.342,0
+ANY.US,D,20190606,000000,109.9,114.1,101.199,109.2,672.285,0
+ANY.US,D,20190607,000000,113.4,113.4,109.144,109.473,81.4857,0
+ANY.US,D,20190610,000000,109.2,109.2,105,107.422,267.885,0
+ANY.US,D,20190611,000000,108.5,166.6,107.38,126,36588.2,0
+ANY.US,D,20190612,000000,123.2,130.9,120.4,127.4,2613.74,0
+ANY.US,D,20190613,000000,126,131.6,117.6,123.2,912.028,0
+ANY.US,D,20190614,000000,123.2,123.2,111.3,112.7,728.1,0
+ANY.US,D,20190617,000000,113.4,116.97,108.5,113.4,450.714,0
+ANY.US,D,20190618,000000,115.5,115.5,107.1,114.212,568.928,0
+ANY.US,D,20190619,000000,110.6,114.8,109.2,114.1,435.414,0
+ANY.US,D,20190620,000000,114.1,117.11,109.9,109.9,536.685,0
+ANY.US,D,20190621,000000,109.9,115.5,109.2,114.8,177.628,0
+ANY.US,D,20190624,000000,113.4,114.8,109.9,112.7,337.557,0
+ANY.US,D,20190625,000000,111.3,112.973,106.4,106.4,267.242,0
+ANY.US,D,20190626,000000,109.879,111.993,105.7,111.993,215.014,0
+ANY.US,D,20190627,000000,108.5,112.7,106.498,112,228.328,0
+ANY.US,D,20190628,000000,114.8,114.8,105,109.9,274.685,0
+ANY.US,D,20190701,000000,111.3,111.3,109.018,109.2,146.942,0
+ANY.US,D,20190702,000000,107.1,108.5,105,105.7,410.7,0
+ANY.US,D,20190703,000000,105.7,106.75,102.9,105.959,421.357,0
+ANY.US,D,20190705,000000,105,105.833,100.1,105.693,127.885,0
+ANY.US,D,20190708,000000,105.616,105.7,102.2,104.125,139.442,0
+ANY.US,D,20190709,000000,104.762,105,102.2,104.23,179.1,0
+ANY.US,D,20190710,000000,105,111.3,101.5,107.1,449.428,0
+ANY.US,D,20190711,000000,102.844,105,102.592,104.3,213.271,0
+ANY.US,D,20190712,000000,106.4,111.776,102.2,108.339,1085.42,0
+ANY.US,D,20190715,000000,107.8,107.8,101.5,102.9,275.614,0
+ANY.US,D,20190716,000000,104.3,105,100.093,100.093,499.814,0
+ANY.US,D,20190717,000000,98.7,103.6,98,101.486,249.842,0
+ANY.US,D,20190718,000000,101.5,101.5,92.4,98.7,160.042,0
+ANY.US,D,20190719,000000,101.136,145.6,101.136,115.5,22185.8,0
+ANY.US,D,20190722,000000,109.9,122.5,98.7,112.7,2230.48,0
+ANY.US,D,20190723,000000,112,114.1,105.7,107.793,266.714,0
+ANY.US,D,20190724,000000,109.2,112,101.5,112,608.557,0
+ANY.US,D,20190725,000000,111.3,114.1,100.8,106.4,505.371,0
+ANY.US,D,20190726,000000,105.7,111.3,105,106.694,102.528,0
+ANY.US,D,20190729,000000,109.2,119.7,105,111.3,2077.3,0
+ANY.US,D,20190730,000000,109.2,114.1,106.4,111.3,326.057,0
+ANY.US,D,20190731,000000,108.5,109.34,105,105,1058.07,0
+ANY.US,D,20190801,000000,107.8,107.8,89.6,100.1,903.628,0
+ANY.US,D,20190802,000000,95.144,99.4,95.144,95.9,80.5285,0
+ANY.US,D,20190805,000000,96.6,102.2,92.183,92.869,120.357,0
+ANY.US,D,20190806,000000,94.5,101.5,92.4,95.2,254.571,0
+ANY.US,D,20190807,000000,96.803,99.624,93.1,98,192.057,0
+ANY.US,D,20190808,000000,101.5,101.5,93.8,96.6,105.042,0
+ANY.US,D,20190809,000000,96.6,96.6,93.8,95.2,161.828,0
+ANY.US,D,20190812,000000,98.63,115.521,95.9,107.1,4454.42,0
+ANY.US,D,20190813,000000,107.8,107.8,98.7,105,425.857,0
+ANY.US,D,20190814,000000,94.5,97.3,89.6,90.3,1217.64,0
+ANY.US,D,20190815,000000,92.33,92.4,72.1,78.75,648.585,0
+ANY.US,D,20190816,000000,71.4,85.4,70,77.77,395.157,0
+ANY.US,D,20190819,000000,79.8,85.4,77.7,80.5,453.657,0
+ANY.US,D,20190820,000000,79.408,85.4,78.4,83.3,249.5,0
+ANY.US,D,20190821,000000,84.189,112,84,101.5,3370.1,0
+ANY.US,D,20190822,000000,100.8,101.5,88.655,91.7,593.1,0
+ANY.US,D,20190823,000000,91.7,97.552,85.4,88.2,558.071,0
+ANY.US,D,20190826,000000,88.2,93.884,86.632,87.5,774.871,0
+ANY.US,D,20190827,000000,91.7,130.2,86.1,94.612,10133.9,0
+ANY.US,D,20190828,000000,91,99.4,87.5,92.4,1431.65,0
+ANY.US,D,20190829,000000,92.4,95.438,90.608,92.4,454.614,0
+ANY.US,D,20190830,000000,91.7,93.8,88.9,89.6,274.8,0
+ANY.US,D,20190903,000000,91,93.1,88.2,91.252,144.042,0
+ANY.US,D,20190904,000000,90.93,92.4,88.2,89.95,303.9,0
+ANY.US,D,20190905,000000,90.3,96.6,89.6,91.07,466.157,0
+ANY.US,D,20190906,000000,91.7,93.8,91.7,92.4,96.8857,0
+ANY.US,D,20190909,000000,93.8,96.6,91.294,93.1,170.271,0
+ANY.US,D,20190910,000000,91,94.227,88.9,91.658,109.228,0
+ANY.US,D,20190911,000000,92.533,100.688,90.3,92.4,688.757,0
+ANY.US,D,20190912,000000,93.8,96.516,91,91,327.357,0
+ANY.US,D,20190913,000000,92.918,95.9,91.7,94.864,118.1,0
+ANY.US,D,20190916,000000,91.7,98,91.7,95.9,338.2,0
+ANY.US,D,20190917,000000,94.5,95.9,92.4,92.4,47.5285,0
+ANY.US,D,20190918,000000,95.788,114.8,88.9,95.2,4294.07,0
+ANY.US,D,20190919,000000,93.8,100.345,91,93.1,317.614,0
+ANY.US,D,20190920,000000,92.288,96.6,92.288,96.6,111.471,0
+ANY.US,D,20190923,000000,98,98,91.7,95.2,166.871,0
+ANY.US,D,20190924,000000,94.5,94.5,86.1,91.364,484.128,0
+ANY.US,D,20190925,000000,89.523,91,88.9,90.3,189.371,0
+ANY.US,D,20190926,000000,88.9,89.6,87.5,88.2,450.585,0
+ANY.US,D,20190927,000000,87.5,88.9,84.7,85.4,179.557,0
+ANY.US,D,20190930,000000,87.5,88.123,80.5,81.9,221.042,0
+ANY.US,D,20191001,000000,81.9,85.4,78.4,79.8,483.857,0
+ANY.US,D,20191002,000000,81.2,84.7,80.493,82.6,182.914,0
+ANY.US,D,20191003,000000,81.788,82.6,78.4,82.201,190.8,0
+ANY.US,D,20191004,000000,82.6,84,78.4,83.3,183.842,0
+ANY.US,D,20191007,000000,82.026,84,82.026,82.6,25.9,0
+ANY.US,D,20191008,000000,83.587,84.35,81.445,84,206.414,0
+ANY.US,D,20191009,000000,83.58,90.3,83.3,83.517,432.928,0
+ANY.US,D,20191010,000000,83.3,83.3,80.5,80.5,26.5714,0
+ANY.US,D,20191011,000000,80.5,87.5,80.5,81.9,265.1,0
+ANY.US,D,20191014,000000,81.9,85.477,80.5,84.7,75.4428,0
+ANY.US,D,20191015,000000,86.1,91,84,89.6,525.742,0
+ANY.US,D,20191016,000000,91.763,108.5,85.4,87.5,6464.12,0
+ANY.US,D,20191017,000000,84.7,88.9,80.5,83.3,1024.3,0
+ANY.US,D,20191018,000000,82.6,89.6,82.6,88.2,633.685,0
+ANY.US,D,20191021,000000,88.2,94.5,83.3,83.3,586.371,0
+ANY.US,D,20191022,000000,84,90.3,80.5,83.314,925.1,0
+ANY.US,D,20191023,000000,84.7,84.7,80.5,81.9,150.157,0
+ANY.US,D,20191024,000000,81.9,81.9,71.4,73.5,967.014,0
+ANY.US,D,20191025,000000,74.2,83.3,71.4,77,1324.41,0
+ANY.US,D,20191028,000000,79.1,82.6,74.2,79.1,161.528,0
+ANY.US,D,20191029,000000,77.7,80.689,73.5,74.9,859,0
+ANY.US,D,20191030,000000,74.2,79.8,73.5,74.9,491.971,0
+ANY.US,D,20191031,000000,75.6,75.6,68.607,69.51,612.442,0
+ANY.US,D,20191101,000000,72.8,75.6,70.7,73.5,117.6,0
+ANY.US,D,20191104,000000,75.6,75.6,70.959,74.2,210.971,0
+ANY.US,D,20191105,000000,75.6,75.6,70.7,70.798,198.857,0
+ANY.US,D,20191106,000000,72.8,74.2,71.4,71.4,112.985,0
+ANY.US,D,20191107,000000,70.7,74.2,65.331,70,731.914,0
+ANY.US,D,20191108,000000,64.008,73.5,63.7,67.2,273.742,0
+ANY.US,D,20191111,000000,70,71.05,67.2,67.2,159.071,0
+ANY.US,D,20191112,000000,67.2,70.7,63.7,67.2,104.214,0
+ANY.US,D,20191113,000000,68.6,68.6,63.7,63.7,170.014,0
+ANY.US,D,20191114,000000,63.7,64.4,49,52.906,1400.05,0
+ANY.US,D,20191115,000000,70,107.8,67.9,70.7,46421.7,0
+ANY.US,D,20191118,000000,73.5,77.7,67.2,74.725,3989.12,0
+ANY.US,D,20191119,000000,72.1,72.1,59.5,64.4,3640.08,0
+ANY.US,D,20191120,000000,64.4,70,61.6,62.293,1013.08,0
+ANY.US,D,20191121,000000,60.9,63.35,57.4,61.579,829.742,0
+ANY.US,D,20191122,000000,59.5,59.5,53.914,55.307,1742.52,0
+ANY.US,D,20191125,000000,57.4,58.8,54.6,56.707,1182.58,0
+ANY.US,D,20191126,000000,58.1,58.1,54.614,54.614,414.8,0
+ANY.US,D,20191127,000000,54.6,56,53.9,56,313.571,0
+ANY.US,D,20191129,000000,55.3,56,54.593,54.831,63.7571,0
+ANY.US,D,20191202,000000,54.6,56,52.521,55.7795,1314.95,0
+ANY.US,D,20191203,000000,55.776,61.334,52.5,56.938,4890.07,0
+ANY.US,D,20191204,000000,59.78,59.78,53.9,57.393,2078.9,0
+ANY.US,D,20191205,000000,55.846,56,53.2,54.6,478.885,0
+ANY.US,D,20191206,000000,54.124,55.3,52.542,54.6,565.028,0
+ANY.US,D,20191209,000000,52.612,54.033,46.207,51.5459,1410.7,0
+ANY.US,D,20191210,000000,51.8,51.8,49,50.2628,498.814,0
+ANY.US,D,20191211,000000,50.4,55.02,47.6,54.824,3111.88,0
+ANY.US,D,20191212,000000,53.2,58.1,51.1,53.2,1087.61,0
+ANY.US,D,20191213,000000,53.9,54.586,49,52.8465,703.814,0
+ANY.US,D,20191216,000000,48.377,52.843,48.3,50.4,1016.3,0
+ANY.US,D,20191217,000000,49.7,52.493,49.007,49.42,493.3,0
+ANY.US,D,20191218,000000,51.177,53.2,49,52.416,1378.38,0
+ANY.US,D,20191219,000000,51.45,52.5,49.7,52.185,142.3,0
+ANY.US,D,20191220,000000,51.8,53.9,51.45,53.2,236.357,0
+ANY.US,D,20191223,000000,50.897,52.5,50.4,51.8,305.242,0
+ANY.US,D,20191224,000000,52.465,52.5,50.4,51.1,112.528,0
+ANY.US,D,20191226,000000,49.077,52.234,49,51.289,558.785,0
+ANY.US,D,20191227,000000,52.15,52.15,49,51.1945,791.857,0
+ANY.US,D,20191230,000000,52.15,57.75,49.7,55.9454,5022.72,0
+ANY.US,D,20191231,000000,56,57.4,50.4,54.4733,1299.55,0
+ANY.US,D,20200102,000000,53.004,58.73,53.004,57.0836,1449.9,0
+ANY.US,D,20200103,000000,56.7,58.8,54.313,55.3,879.271,0
+ANY.US,D,20200106,000000,58.065,58.8,54.6,56,987.857,0
+ANY.US,D,20200107,000000,53.9,55.993,51.1,54.9612,1254.31,0
+ANY.US,D,20200108,000000,53.2,54.6,52.5,54.474,687.785,0
+ANY.US,D,20200109,000000,53.76,58.793,53.76,56.35,2453.9,0
+ANY.US,D,20200110,000000,56.56,57.127,51.499,54.3424,1391.88,0
+ANY.US,D,20200113,000000,55.3,55.307,52.5,53.2,636.257,0
+ANY.US,D,20200114,000000,52.5,54.6,52.5,53.9,845.557,0
+ANY.US,D,20200115,000000,52.5,58.1,52.5,57.393,2185.01,0
+ANY.US,D,20200116,000000,57.4,65.8,56.987,61.25,6021.87,0
+ANY.US,D,20200117,000000,63.7,66.493,60.9,61.677,1958.97,0
+ANY.US,D,20200121,000000,64.4,64.4,58.45,59.5,760.3,0
+ANY.US,D,20200122,000000,59.5,61.6,58.45,58.52,352.057,0
+ANY.US,D,20200123,000000,58.45,60.2,53.487,58.443,1015.67,0
+ANY.US,D,20200124,000000,59.5,59.5,54.173,55.3,304.7,0
+ANY.US,D,20200127,000000,53.9,57.05,51.1,55.475,528.628,0
+ANY.US,D,20200128,000000,54.257,56,54.257,54.607,245.257,0
+ANY.US,D,20200129,000000,53.907,58.625,53.907,55.44,584.557,0
+ANY.US,D,20200130,000000,56,56.7,53.9,54.418,345.3,0
+ANY.US,D,20200131,000000,54.068,56.35,54.061,54.3067,183.057,0
+ANY.US,D,20200203,000000,54.5489,56.7,52.5,55.965,438.871,0
+ANY.US,D,20200204,000000,54.6,72.1,53.165,65.8,9248.75,0
+ANY.US,D,20200205,000000,67.41,67.9,53.2,64.4,6293.21,0
+ANY.US,D,20200206,000000,64.393,68.6,59.507,62.307,5238.84,0
+ANY.US,D,20200207,000000,59.5,63,57.771,58.94,1317.21,0
+ANY.US,D,20200210,000000,57.4,62.65,56,58.1,1498.95,0
+ANY.US,D,20200211,000000,57.4,60.431,54.327,55.3077,1582.68,0
+ANY.US,D,20200212,000000,55.37,58.1,55.37,56.028,1354.9,0
+ANY.US,D,20200213,000000,56,59.171,54.7358,55.3,684.985,0
+ANY.US,D,20200214,000000,55.3,58.8,53.9,56.63,472.071,0
+ANY.US,D,20200218,000000,56.532,57.127,53.9,54.887,942.657,0
+ANY.US,D,20200219,000000,54.915,56.7,54.915,55.3,688.057,0
+ANY.US,D,20200220,000000,54.607,58.093,53.557,56.588,2715.98,0
+ANY.US,D,20200221,000000,56.651,56.7,53.417,53.9,1215.6,0
+ANY.US,D,20200224,000000,55.223,56.7,53.214,54.25,1161,0
+ANY.US,D,20200225,000000,54.446,60.2,53.613,54.18,3263.42,0
+ANY.US,D,20200226,000000,54.18,54.726,53.48,53.9,479.385,0
+ANY.US,D,20200227,000000,53.305,55.734,49.07,51.8,1098.82,0
+ANY.US,D,20200228,000000,49.7,50.4,43.435,49.7,1441.1,0
+ANY.US,D,20200302,000000,51.261,51.576,46.97,50.4,531.742,0
+ANY.US,D,20200303,000000,50.162,54.873,48.608,51.8,731.942,0
+ANY.US,D,20200304,000000,54.39,55.3,49,50.8648,500.557,0
+ANY.US,D,20200305,000000,50.442,53.9,49,51.877,1983.71,0
+ANY.US,D,20200306,000000,46.2,50.862,46.2,47.089,1325.24,0
+ANY.US,D,20200309,000000,46.9,46.9,38.507,41.923,576.328,0
+ANY.US,D,20200310,000000,42.693,48.825,39.914,44.114,3648.82,0
+ANY.US,D,20200311,000000,42.637,42.637,35,36.582,1920.65,0
+ANY.US,D,20200312,000000,35,35,23.1,28,2049.2,0
+ANY.US,D,20200313,000000,29.554,33.53,23.401,28.973,964.9,0
+ANY.US,D,20200316,000000,26.46,28.014,23.107,27.293,671.6,0
+ANY.US,D,20200317,000000,27.496,29.4,24.4282,26.047,997.6,0
+ANY.US,D,20200318,000000,29.008,29.4,23.8,28.35,1789.94,0
+ANY.US,D,20200319,000000,28.455,36.687,24.5,36.687,3015.6,0
+ANY.US,D,20200320,000000,39.2,39.2,28.56,36.064,1654.21,0
+ANY.US,D,20200323,000000,37.863,37.863,33.6,36.4,271.457,0
+ANY.US,D,20200324,000000,38.5,38.71,32.2,38.71,901.828,0
+ANY.US,D,20200325,000000,40.523,53.2,40.523,50.414,2262.18,0
+ANY.US,D,20200326,000000,52.5,52.5,42.8346,46.893,705.571,0
+ANY.US,D,20200327,000000,47.6,52.4993,42,47.845,502.6,0
+ANY.US,D,20200330,000000,49.7,52.5,45.5,51.8,803.185,0
+ANY.US,D,20200331,000000,49,52.871,47.6,49,1596.15,0
+ANY.US,D,20200401,000000,46.2,52.486,46.2,48.3,292.871,0
+ANY.US,D,20200402,000000,47.6,47.6,42,43.407,773.628,0
+ANY.US,D,20200403,000000,42.7,49,42.7,46.683,140.257,0
+ANY.US,D,20200406,000000,46.557,48.65,42.49,46.868,116.071,0
+ANY.US,D,20200407,000000,48.65,49.259,38.5,48.783,172.685,0
+ANY.US,D,20200408,000000,48.265,49.63,43.19,49,208.471,0
+ANY.US,D,20200409,000000,46.9,53.48,44.947,53.2,302.214,0
+ANY.US,D,20200413,000000,53.2,54.95,53.2,54.6,458.4,0
+ANY.US,D,20200414,000000,54.6,58.8,49,54.6,1096.08,0
+ANY.US,D,20200415,000000,56.7,56.7,45.5,55.293,332.2,0
+ANY.US,D,20200416,000000,56,112,56,61.6,30630.1,0
+ANY.US,D,20200417,000000,57.4,58.1,46.277,52.71,2788.6,0
+ANY.US,D,20200420,000000,51.247,56,49.7,51.8,1205.31,0
+ANY.US,D,20200421,000000,49.42,52.5,47.6035,51.5858,1568.7,0
+ANY.US,D,20200422,000000,51.1,60.9,50.4,60.1404,2060.94,0
+ANY.US,D,20200423,000000,61.6,77.35,59.08,68.915,3198.48,0
+ANY.US,D,20200424,000000,67.2,70,60.508,63.7,985.985,0
+ANY.US,D,20200427,000000,61.404,67.382,60.256,65.8,410.585,0
+ANY.US,D,20200428,000000,60.2,66.99,57.4,63.049,742.271,0
+ANY.US,D,20200429,000000,61.859,67.2,60.69,64.4,330.657,0
+ANY.US,D,20200430,000000,63,66.5,62.3,63.707,1069.95,0
+ANY.US,D,20200501,000000,60.9,66.493,60.9,65.8,540.985,0
+ANY.US,D,20200504,000000,67.9,75.6,67.55,75.579,2357.82,0
+ANY.US,D,20200505,000000,83.3,105,77,86.8,12734.5,0
+ANY.US,D,20200506,000000,91.7,101.85,84,94.5,5519.31,0
+ANY.US,D,20200507,000000,95.2,97.3,87.85,91,2242.67,0
+ANY.US,D,20200508,000000,99.4,101.5,89.6,99.4,3064.27,0
+ANY.US,D,20200511,000000,101.5,150.5,95.9,135.8,19534.1,0
+ANY.US,D,20200512,000000,129.5,135.8,107.8,116.9,4099.05,0
+ANY.US,D,20200513,000000,122.5,122.5,99.4,105,3213.9,0
+ANY.US,D,20200514,000000,99.4,114.8,95.9,109.9,3461.38,0
+ANY.US,D,20200515,000000,112,112,105,110.6,1199.3,0
+ANY.US,D,20200518,000000,112,128.8,108.5,126.7,3426.84,0
+ANY.US,D,20200519,000000,128.8,144.9,116.2,134.4,5000.82,0
+ANY.US,D,20200520,000000,147.7,160.3,131.6,141.4,6113.95,0
+ANY.US,D,20200521,000000,144.2,147.7,131.25,137.2,1383.25,0
+ANY.US,D,20200522,000000,137.2,173.6,137.2,161,10812.6,0
+ANY.US,D,20200526,000000,168.7,172.9,161.7,165.2,4035.98,0
+ANY.US,D,20200527,000000,162.4,167.3,150.5,157.5,2242.91,0
+ANY.US,D,20200528,000000,157.5,163.1,154.7,163.1,1184.77,0
+ANY.US,D,20200529,000000,162.4,170.8,158.207,159.6,812.4,0
+ANY.US,D,20200601,000000,168,189,154,177.1,3236.71,0
+ANY.US,D,20200602,000000,184.8,204.4,182.7,197.4,3028.41,0
+ANY.US,D,20200603,000000,197.4,210,175,190.393,4318.82,0
+ANY.US,D,20200604,000000,184.8,190.4,178.5,178.5,1529.68,0
+ANY.US,D,20200605,000000,174.3,175.7,157.5,163.807,2364.2,0
+ANY.US,D,20200608,000000,160.3,189.693,160.3,182,2236.42,0
+ANY.US,D,20200609,000000,184.1,200.2,173.6,195.65,2237.42,0
+ANY.US,D,20200610,000000,194.6,206.5,184.1,190.4,1129.84,0
+ANY.US,D,20200611,000000,190.4,199.15,168.7,168.7,1605.64,0
+ANY.US,D,20200612,000000,175.7,185.5,154.7,163.8,1952.28,0
+ANY.US,D,20200615,000000,168,178.5,158.2,168.7,891.242,0
+ANY.US,D,20200616,000000,175,192.5,171.5,176.4,1520.97,0
+ANY.US,D,20200617,000000,177.8,185.5,175.7,176.4,1150.52,0
+ANY.US,D,20200618,000000,177.8,181.3,168.966,179.2,805.785,0
+ANY.US,D,20200619,000000,177.1,177.8,162.4,169.05,981.942,0
+ANY.US,D,20200622,000000,166.6,170.8,157.5,161,995.157,0
+ANY.US,D,20200623,000000,168,168,147.7,165.9,1920.32,0
+ANY.US,D,20200624,000000,163.8,164.5,154,154.7,953.785,0
+ANY.US,D,20200625,000000,158.9,172.2,147,165.9,2592.08,0
+ANY.US,D,20200626,000000,169.4,233.1,161,217,8906.92,0
+ANY.US,D,20200629,000000,224,242.9,203,211.4,5735.17,0
+ANY.US,D,20200630,000000,211.4,225.4,182.7,200.2,3024.01,0
+ANY.US,D,20200701,000000,198.1,209.3,183.4,207.9,1282.08,0
+ANY.US,D,20200702,000000,209.3,210,192.5,207.9,1189.91,0
+ANY.US,D,20200706,000000,209.3,214.2,203.539,211.4,1524.18,0
+ANY.US,D,20200707,000000,211.4,220.5,206.15,217,1408.05,0
+ANY.US,D,20200708,000000,222.6,224.7,206.5,214.2,1702.24,0
+ANY.US,D,20200709,000000,212.8,212.8,199.5,206.5,1109.42,0
+ANY.US,D,20200710,000000,204.4,269.5,204.4,252.7,6091.48,0
+ANY.US,D,20200713,000000,259,388.5,259,369.6,30624.6,0
+ANY.US,D,20200714,000000,323.4,336,297.5,325.5,7590.62,0
+ANY.US,D,20200715,000000,359.597,361.2,209.3,273,42407.7,0
+ANY.US,D,20200716,000000,252,268.8,231,246.4,8448.24,0
+ANY.US,D,20200717,000000,256.2,270.893,231,240.8,4743.57,0
+ANY.US,D,20200720,000000,234.5,239.4,203,208.6,5884.84,0
+ANY.US,D,20200721,000000,210,228.2,203,223.3,4468.9,0
+ANY.US,D,20200722,000000,219.1,220.5,207.9,217,2341.32,0
+ANY.US,D,20200723,000000,217,217,199.5,205.1,2855.45,0
+ANY.US,D,20200724,000000,200.9,232.4,196,231.7,4494.34,0
+ANY.US,D,20200727,000000,263.2,265.3,204.05,219.1,14706.5,0
+ANY.US,D,20200728,000000,219.1,241.5,210,235.9,4023.61,0
+ANY.US,D,20200729,000000,237.3,238,223.3,233.1,1645.02,0
+ANY.US,D,20200730,000000,227.5,231,218.792,223.3,1975.77,0
+ANY.US,D,20200731,000000,226.8,234.5,210,229.6,3283.81,0
+ANY.US,D,20200803,000000,238,238,220.5,227.5,1582.08,0
+ANY.US,D,20200804,000000,225.4,245,186.9,225.4,24832.6,0
+ANY.US,D,20200805,000000,217,234.5,205.8,215.6,7153.11,0
+ANY.US,D,20200806,000000,214.9,219.1,205.8,214.9,4636.35,0
+ANY.US,D,20200807,000000,214.9,217,206.5,210.7,1811.8,0
+ANY.US,D,20200810,000000,210,210,196,202.3,3976.74,0
+ANY.US,D,20200811,000000,203,216.3,197.4,205.8,4257.05,0
+ANY.US,D,20200812,000000,210,219.1,203,205.1,4074.61,0
+ANY.US,D,20200813,000000,209.3,209.3,198.45,205.8,4859.6,0
+ANY.US,D,20200814,000000,205.8,217,199.5,201.6,8467.32,0
+ANY.US,D,20200817,000000,207.2,207.2,189,196.7,6141.18,0
+ANY.US,D,20200818,000000,207.2,207.9,190.4,190.4,2742.21,0
+ANY.US,D,20200819,000000,192.5,203,192.5,198.1,5492.87,0
+ANY.US,D,20200820,000000,200.2,218.4,198.8,203.7,17676.6,0
+ANY.US,D,20200821,000000,204.4,212.1,200.9,212.1,6418.6,0
+ANY.US,D,20200824,000000,212.1,213.5,203,208.6,7579.85,0
+ANY.US,D,20200825,000000,207.9,207.9,185.5,189,12643.7,0
+ANY.US,D,20200826,000000,187.6,187.6,126.7,134.4,35759.1,0
+ANY.US,D,20200827,000000,128.1,134.4,117.6,123.9,12556.8,0
+ANY.US,D,20200828,000000,128.1,183.148,123.9,161,45925.3,0
+ANY.US,D,20200831,000000,161,188.65,154.7,188.3,15082.3,0
+ANY.US,D,20200901,000000,172.2,200.13,171.5,196,8554.82,0
+ANY.US,D,20200902,000000,196.7,197.4,181.3,191.1,3645.72,0
+ANY.US,D,20200903,000000,184.1,193.9,175.7,181.3,4383.22,0
+ANY.US,D,20200904,000000,178.5,186.2,158.2,180.6,3450.91,0
+ANY.US,D,20200908,000000,173.6,180.95,167.307,170.8,955.585,0
+ANY.US,D,20200909,000000,167.3,185.5,161.7,179.2,3657.48,0
+ANY.US,D,20200910,000000,182,184.8,173.6,177.1,2123.31,0
+ANY.US,D,20200911,000000,179.2,181.3,168.7,179.2,1969.7,0
+ANY.US,D,20200914,000000,189.7,192.493,160.3,163.8,4487.74,0
+ANY.US,D,20200915,000000,165.2,171.15,153.776,160.3,3107.72,0
+ANY.US,D,20200916,000000,158.9,160.986,150.101,151.9,3406.7,0
+ANY.US,D,20200917,000000,157.5,171.5,152.6,170.8,4464.85,0
+ANY.US,D,20200918,000000,171.5,187.6,171.5,179.2,6014.27,0
+ANY.US,D,20200921,000000,175.7,184.8,171.5,174.3,2143.24,0
+ANY.US,D,20200922,000000,173.6,177.8,172.2,175,2062.6,0
+ANY.US,D,20200923,000000,174.3,191.8,174.3,182,3827.04,0
+ANY.US,D,20200924,000000,181.3,186.2,178.5,186.2,1538.51,0
+ANY.US,D,20200925,000000,191.1,192.5,182,185.5,2244.05,0
+ANY.US,D,20200928,000000,183.4,187.6,175,184.1,1429.34,0
+ANY.US,D,20200929,000000,184.1,186.2,171.5,181.3,793,0
+ANY.US,D,20200930,000000,183.4,183.4,172.9,172.9,1609.34,0
+ANY.US,D,20201001,000000,171.5,177.8,171.5,172.2,1335.62,0
+ANY.US,D,20201002,000000,171.5,173.6,165.2,168,280.357,0
+ANY.US,D,20201005,000000,166.6,170.1,156.1,158.2,1340.74,0
+ANY.US,D,20201006,000000,161,167.3,156.1,157.5,1979.51,0
+ANY.US,D,20201007,000000,156.1,157.5,148.358,149.8,3822.78,0
+ANY.US,D,20201008,000000,151.9,162.4,143.5,149.8,6522.52,0
+ANY.US,D,20201009,000000,151.9,154,136.5,144.2,4053.65,0
+ANY.US,D,20201012,000000,144.9,146.3,136.5,138.6,1930.3,0
+ANY.US,D,20201013,000000,144.2,144.2,133,140.7,1783.38,0
+ANY.US,D,20201014,000000,144.2,147,129.5,135.8,5009.95,0
+ANY.US,D,20201015,000000,142.8,142.8,122.5,124.6,5428.37,0
+ANY.US,D,20201016,000000,120.4,129.5,114.8,119.7,3453.9,0
+ANY.US,D,20201019,000000,125.3,126.7,115.5,117.6,3198.92,0
+ANY.US,D,20201020,000000,120.4,121.45,106.4,116.2,3779.48,0
+ANY.US,D,20201021,000000,119.7,125.3,115.5,115.5,3981.65,0
+ANY.US,D,20201022,000000,118.3,119,112,114.1,2051.81,0
+ANY.US,D,20201023,000000,117.6,126,112,116.2,13739.4,0
+ANY.US,D,20201026,000000,121.45,122.5,105.7,109.2,6021.22,0
+ANY.US,D,20201027,000000,109.2,111.3,101.5,109.9,6972.9,0
+ANY.US,D,20201028,000000,105,107.87,100.1,107.1,3230.54,0
+ANY.US,D,20201029,000000,107.1,112,100.1,109.2,13024.5,0
+ANY.US,D,20201030,000000,109.2,112,98.7,103.6,5022.84,0
+ANY.US,D,20201102,000000,105,105.7,99.4,105,2096.07,0
+ANY.US,D,20201103,000000,106.4,111.3,99.4,107.8,4006.28,0
+ANY.US,D,20201104,000000,107.1,107.1,98.7,100.1,4834.71,0
+ANY.US,D,20201105,000000,100.8,103.782,99.4,100.8,2486.92,0
+ANY.US,D,20201106,000000,99.4,99.911,91,93.8,3075.61,0
+ANY.US,D,20201109,000000,98,98,89.25,91.7,2768.31,0
+ANY.US,D,20201110,000000,90.3,93.1,88.2,93.1,3060.68,0
+ANY.US,D,20201111,000000,91.7,99.904,91.7,94.5,2907.32,0
+ANY.US,D,20201112,000000,94.5,103.6,88.2,91.7,15892.7,0
+ANY.US,D,20201113,000000,90.545,94.85,88.2,93.8,3958.34,0
+ANY.US,D,20201116,000000,92.4,93.8,89.6,92.4,3486.04,0
+ANY.US,D,20201117,000000,91,91.511,88.2,90.3,3756.41,0
+ANY.US,D,20201118,000000,89.6,96.6,86.1,95.9,8169.72,0
+ANY.US,D,20201119,000000,95.9,109.9,95.9,105.7,21318.9,0
+ANY.US,D,20201120,000000,104.3,109.9,98.007,102.9,6990.34,0
+ANY.US,D,20201123,000000,105,105,98,102.9,4062.44,0
+ANY.US,D,20201124,000000,104.916,109.2,100.1,105.112,7089.07,0
+ANY.US,D,20201125,000000,107.1,124.6,103.6,121.1,21756.6,0
+ANY.US,D,20201127,000000,119,122.5,113.4,119,5643.04,0
+ANY.US,D,20201130,000000,119.7,122.787,111.944,119.7,3937.31,0
+ANY.US,D,20201201,000000,122.5,133,117.6,126.7,13351.1,0
+ANY.US,D,20201202,000000,119.7,124.796,113.4,119,5029.5,0
+ANY.US,D,20201203,000000,119.7,124.593,119,123.55,2932.85,0
+ANY.US,D,20201204,000000,121.8,125.3,115.5,115.5,3191.25,0
+ANY.US,D,20201207,000000,114.1,117.852,109.2,112.7,3081.77,0
+ANY.US,D,20201208,000000,111.3,117.6,111.3,112.7,2152.48,0
+ANY.US,D,20201209,000000,114.1,119,106.4,108.5,3923.34,0
+ANY.US,D,20201210,000000,108.5,110.25,101.5,107.8,2840.97,0
+ANY.US,D,20201211,000000,107.8,113.4,107.8,112,1616.55,0
+ANY.US,D,20201214,000000,112,113.4,105.7,106.351,2261.37,0
+ANY.US,D,20201215,000000,104.3,107.506,102.2,103.6,1767.47,0
+ANY.US,D,20201216,000000,102.2,104.846,96.6,103.6,2054.88,0
+ANY.US,D,20201217,000000,103.6,106.218,99.4,104.3,1707.64,0
+ANY.US,D,20201218,000000,102.9,109.2,100.506,107.8,1783.41,0
+ANY.US,D,20201221,000000,109.2,110.6,103.95,109.9,1243.08,0
+ANY.US,D,20201222,000000,111.3,112.7,108.5,112.7,1544,0
+ANY.US,D,20201223,000000,114.8,118.3,109.2,109.9,1643.81,0
+ANY.US,D,20201224,000000,112.7,112.7,105,109.2,776.357,0
+ANY.US,D,20201228,000000,103.6,107.569,98.7,101.5,3937.22,0
+ANY.US,D,20201229,000000,103.6,104.23,98,101.5,3309.15,0
+ANY.US,D,20201230,000000,100.1,109.9,98.7,105,3439.77,0
+ANY.US,D,20201231,000000,104.475,105.343,98.7,100.1,2396.12,0
+ANY.US,D,20210104,000000,100.8,122.5,100.1,112,21189.7,0
+ANY.US,D,20210105,000000,112,113.715,107.1,108.5,4177.11,0
+ANY.US,D,20210106,000000,113.4,113.4,102.48,105,4086.58,0
+ANY.US,D,20210107,000000,106.4,164.5,104.3,156.1,74296.9,0
+ANY.US,D,20210108,000000,139.3,152.6,131.6,152.6,20787.4,0
+ANY.US,D,20210111,000000,140.7,157.5,140.007,149.8,7834.28,0
+ANY.US,D,20210112,000000,149.1,153.993,130.9,134.4,11835.7,0
+ANY.US,D,20210113,000000,135.1,144.9,133.7,142.8,4282.7,0
+ANY.US,D,20210114,000000,142.1,157.5,140,154,8598.57,0
+ANY.US,D,20210115,000000,156.1,165.2,142.1,144.9,9700.11,0
+ANY.US,D,20210119,000000,154,154,137.9,142.8,8747.7,0
+ANY.US,D,20210120,000000,140,144.2,136.5,138.6,5566.2,0
+ANY.US,D,20210121,000000,141.4,143.5,136.5,138.6,3923.92,0
+ANY.US,D,20210122,000000,139.3,139.3,131.768,133,4789.17,0
+ANY.US,D,20210125,000000,135.1,238.7,134.4,192.5,374056,0
+ANY.US,D,20210126,000000,176.4,192.5,162.4,165.2,39738.8,0
+ANY.US,D,20210127,000000,163.1,170.8,149.1,156.8,21777.1,0
+ANY.US,D,20210128,000000,150.5,156.8,140,147,11173.6,0
+ANY.US,D,20210129,000000,154.7,164.5,143.5,147.7,11277.9,0
+ANY.US,D,20210201,000000,156.8,159.6,146.951,152.6,10057.6,0
+ANY.US,D,20210202,000000,157.5,158.9,145.6,146.3,7695.34,0
+ANY.US,D,20210203,000000,147.7,158.2,147,157.5,9704.61,0
+ANY.US,D,20210204,000000,161.7,203.7,161.511,184.8,44938.2,0
+ANY.US,D,20210205,000000,185.5,220.5,170.8,216.3,42458,0
+ANY.US,D,20210208,000000,213.045,252.7,211.4,250.6,29380,0
+ANY.US,D,20210209,000000,248.5,314.3,221.2,267.4,39890.1,0
+ANY.US,D,20210210,000000,283.514,283.514,241.5,262.5,14123.9,0
+ANY.US,D,20210211,000000,262.5,263.2,231,236.6,10535.9,0
+ANY.US,D,20210212,000000,231.7,258.3,231,243.6,7471.24,0
+ANY.US,D,20210216,000000,214.9,221.2,198.1,203.7,31181,0
+ANY.US,D,20210217,000000,197.4,200.2,182.7,190.4,13155.3,0
+ANY.US,D,20210218,000000,193.9,230.3,189,210.7,84334.9,0
+ANY.US,D,20210219,000000,249.2,265.3,220.563,250.6,74821.2,0
+ANY.US,D,20210222,000000,226.1,241.5,214.2,215.6,13414.9,0
+ANY.US,D,20210223,000000,200.9,200.9,177.1,184.1,10841.8,0
+ANY.US,D,20210224,000000,186.2,206.5,184.8,205.8,5771.32,0
+ANY.US,D,20210225,000000,207.9,210,189,193.2,9399.81,0
+ANY.US,D,20210226,000000,191.1,198.8,176.4,182,6885.77,0
+ANY.US,D,20210301,000000,185.5,200.9,183.54,190.4,7807.05,0
+ANY.US,D,20210302,000000,187.145,192.5,178.5,178.5,5150.45,0
+ANY.US,D,20210303,000000,179.9,180.6,166.6,169.4,4915.31,0
+ANY.US,D,20210304,000000,165.9,167.545,140.7,148.4,6087.02,0
+ANY.US,D,20210305,000000,147,151.2,126.7,144.2,5550.17,0
+ANY.US,D,20210308,000000,146.3,180.6,143.444,180.6,9955.45,0
+ANY.US,D,20210309,000000,177.8,191.8,171.5,182.7,8931.37,0
+ANY.US,D,20210310,000000,187.6,189.364,170.8,178.5,2594.82,0
+ANY.US,D,20210311,000000,189.7,190.4,180.236,190.4,3019.4,0
+ANY.US,D,20210312,000000,183.4,189.7,179.9,189,3265.9,0
+ANY.US,D,20210315,000000,201.6,219.8,196.7,219.8,11334.9,0
+ANY.US,D,20210316,000000,217,229.6,210,210,5463.47,0
+ANY.US,D,20210317,000000,203,220.5,199.5,217.7,8635.57,0
+ANY.US,D,20210318,000000,210,216.951,199.15,200.9,4835.12,0
+ANY.US,D,20210319,000000,201.6,217,201.6,206.5,3637.8,0
+ANY.US,D,20210322,000000,203.7,216.832,203.7,203.7,4857.84,0
+ANY.US,D,20210323,000000,208.6,208.6,177.1,178.5,10011.4,0
+ANY.US,D,20210324,000000,181.3,181.3,163.1,164.5,6434.54,0
+ANY.US,D,20210325,000000,166.6,172.2,156.8,165.9,3884.64,0
+ANY.US,D,20210326,000000,166.6,168.7,145.6,146.3,6048,0
+ANY.US,D,20210329,000000,153.3,175.7,141.75,170.8,10843.5,0
+ANY.US,D,20210330,000000,164.5,170.1,156.1,165.2,5326.65,0
+ANY.US,D,20210331,000000,163.1,184.8,159.6,182.7,5164.25,0
+ANY.US,D,20210401,000000,186.2,192.465,168.7,189.7,7564.68,0
+ANY.US,D,20210405,000000,187.971,210,186.9,198.1,10476.2,0
+ANY.US,D,20210406,000000,196,199.5,178.5,181.3,7289.67,0
+ANY.US,D,20210407,000000,180.6,181.3,159.6,159.6,5630.84,0
+ANY.US,D,20210408,000000,172.9,173.593,163.8,169.4,3413.11,0
+ANY.US,D,20210409,000000,165.9,171.57,150.5,156.1,4696.17,0
+ANY.US,D,20210412,000000,158.9,159.6,149.8,150.5,6775.47,0
+ANY.US,D,20210413,000000,149.1,157.206,143.5,147,2805.84,0
+ANY.US,D,20210414,000000,146.3,164.5,142.8,154.91,10527.2,0
+ANY.US,D,20210415,000000,160.3,191.1,154.7,160.3,174375,0
+ANY.US,D,20210416,000000,165.2,165.2,142.8,150.5,16653.7,0
+ANY.US,D,20210419,000000,145.6,160.3,137.9,138.6,7695.94,0
+ANY.US,D,20210420,000000,138.6,139.3,130.2,133,6921.38,0
+ANY.US,D,20210421,000000,134.4,153.993,130.2,151.9,13903.6,0
+ANY.US,D,20210422,000000,154.616,154.616,140.7,147,9952.3,0
+ANY.US,D,20210423,000000,145.6,152.6,144.9,151.9,6376.08,0
+ANY.US,D,20210426,000000,150.5,168,149.1,161.7,9269.52,0
+ANY.US,D,20210427,000000,154,156.8,138.6,151.2,64196.2,0
+ANY.US,D,20210428,000000,161,163.8,136.626,154,74715.4,0
+ANY.US,D,20210429,000000,153.3,153.3,141.75,144.2,13589.7,0
+ANY.US,D,20210430,000000,141.4,145.6,136.5,137.9,9249.02,0
+ANY.US,D,20210503,000000,137.2,137.2,119,125.3,26852.6,0
+ANY.US,D,20210504,000000,119.7,123.34,106.4,115.5,18320.9,0
+ANY.US,D,20210505,000000,110.6,119,109.9,114.1,6866.72,0
+ANY.US,D,20210506,000000,112.7,115.5,108.5,110.6,8249.48,0
+ANY.US,D,20210507,000000,109.2,113.946,109.2,112,5335.78,0
+ANY.US,D,20210510,000000,109.9,118.3,107.8,112,9484.18,0
+ANY.US,D,20210511,000000,111.3,115.5,98.7,103.6,9725.04,0
+ANY.US,D,20210512,000000,104.3,107.1,100.1,102.9,8611.41,0
+ANY.US,D,20210513,000000,103.6,105.7,98.7,100.1,3453.78,0
+ANY.US,D,20210514,000000,100.8,103.6,98.7,101.5,4526.87,0
+ANY.US,D,20210517,000000,99.4,107.1,99.05,106.4,3752.2,0
+ANY.US,D,20210518,000000,105,112,105,108.5,3933,0
+ANY.US,D,20210519,000000,107.1,107.947,103.6,106.4,3146.15,0
+ANY.US,D,20210520,000000,106.4,109.2,105,106.4,2577.08,0
+ANY.US,D,20210521,000000,108.5,109.879,101.5,103.6,3677.77,0
+ANY.US,D,20210524,000000,102.9,102.9,92.4,92.75,13259.4,0
+ANY.US,D,20210525,000000,90.3,98,89.6,95.9,40008.9,0
+ANY.US,D,20210526,000000,93.8,97.3,93.1,93.8,8528.55,0
+ANY.US,D,20210527,000000,94.5,103.593,94.5,96.6,18297.6,0
+ANY.US,D,20210528,000000,101.5,109.9,99.4,107.1,17362.1,0
+ANY.US,D,20210601,000000,106.4,108.5,101.5,108.5,11374.9,0
+ANY.US,D,20210602,000000,109.711,122.5,108.5,121.8,19014.7,0
+ANY.US,D,20210603,000000,157.5,173.6,112.7,114.1,148646,0
+ANY.US,D,20210604,000000,115.5,132.3,107.1,112.7,90994.6,0
+ANY.US,D,20210607,000000,114.1,142.1,110.6,139.3,96168.4,0
+ANY.US,D,20210608,000000,137.9,137.9,119.7,126.7,41652.2,0
+ANY.US,D,20210609,000000,128.1,146.3,121.8,140,121468,0
+ANY.US,D,20210610,000000,168,262.5,159.6,224.7,2871960,0
+ANY.US,D,20210611,000000,201.6,222.6,168,187.6,274105,0
+ANY.US,D,20210614,000000,186.9,215.6,183.4,191.1,162318,0
+ANY.US,D,20210615,000000,191.8,196,175.7,194.6,65137.7,0
+ANY.US,D,20210616,000000,186.9,187.6,169.4,171.5,52598.2,0
+ANY.US,D,20210617,000000,172.9,175.7,161,163.1,32053.3,0
+ANY.US,D,20210618,000000,160.3,165.2,151.9,154.7,18086.2,0
+ANY.US,D,20210621,000000,152.6,177.1,152.6,157.5,47423.9,0
+ANY.US,D,20210622,000000,156.1,163.8,147,155.4,34691.6,0
+ANY.US,D,20210623,000000,159.6,168,156.1,162.4,33058.7,0
+ANY.US,D,20210624,000000,166.6,177.1,165.2,170.1,25107.1,0
+ANY.US,D,20210625,000000,175,181.293,163.1,175,50610.5,0
+ANY.US,D,20210628,000000,175.196,185.5,175,180.6,27413.3,0
+ANY.US,D,20210629,000000,177.1,222.95,168,216.3,299767,0
+ANY.US,D,20210630,000000,196.7,197.61,175,182.7,86724,0
+ANY.US,D,20210701,000000,182,203,175.7,194.6,86856.7,0
+ANY.US,D,20210702,000000,200.2,202.3,182,188.3,45871.4,0
+ANY.US,D,20210706,000000,189,212.1,177.1,207.2,101381,0
+ANY.US,D,20210707,000000,196.7,226.8,185.5,203,172099,0
+ANY.US,D,20210708,000000,185.5,242.9,182,241.5,234414,0
+ANY.US,D,20210709,000000,229.6,270.2,224.7,245,273194,0
+ANY.US,D,20210712,000000,237.3,275.1,231.7,254.1,143672,0
+ANY.US,D,20210713,000000,259.7,267.4,225.4,226.8,71347.5,0
+ANY.US,D,20210714,000000,224.7,224.7,197.4,198.8,59456.3,0
+ANY.US,D,20210715,000000,196,210.7,169.4,175,83062.5,0
+ANY.US,D,20210716,000000,182.392,193.2,168,170.1,37944,0
+ANY.US,D,20210719,000000,157.92,180.6,154,173.6,38527.6,0
+ANY.US,D,20210720,000000,169.4,185.5,166.607,176.4,48945.3,0
+ANY.US,D,20210721,000000,177.1,199.5,177.1,189,38379.9,0
+ANY.US,D,20210722,000000,189,222.6,182.707,198.1,90377.8,0
+ANY.US,D,20210723,000000,200.9,207.9,189.7,189.7,33301,0
+ANY.US,D,20210726,000000,208.6,223.3,199.5,210,86129.7,0
+ANY.US,D,20210727,000000,206.5,206.808,187.6,198.8,42885.1,0
+ANY.US,D,20210728,000000,207.2,219.8,205.1,211.4,54687.4,0
+ANY.US,D,20210729,000000,212.8,228.9,202.3,217,40005.9,0
+ANY.US,D,20210730,000000,213.5,237.3,211.414,236.6,33183.5,0
+ANY.US,D,20210802,000000,234.5,243.6,223.3,232.4,27286.7,0
+ANY.US,D,20210803,000000,228.2,231,212.8,226.8,20323.5,0
+ANY.US,D,20210804,000000,226.8,235.9,224,232.4,23277.4,0
+ANY.US,D,20210805,000000,229.6,243.6,218.4,240.8,59502.2,0
+ANY.US,D,20210806,000000,374.5,392.7,305.2,340.2,1687819,0
+ANY.US,D,20210809,000000,399.7,460.6,368.9,378,1505000,0
+ANY.US,D,20210810,000000,350,350,289.1,299.6,244049,0
+ANY.US,D,20210811,000000,306.6,335.3,282.1,287,133811,0
+ANY.US,D,20210812,000000,278.6,284.9,259,274.4,93823.7,0
+ANY.US,D,20210813,000000,300.3,320.6,273,290.5,220062,0
+ANY.US,D,20210816,000000,284.9,333.2,282.8,329,171001,0
+ANY.US,D,20210817,000000,296.1,308,276.5,283.5,77621.5,0
+ANY.US,D,20210818,000000,281.4,305.2,273.7,277.2,72128,0
+ANY.US,D,20210819,000000,272.3,275.8,241.5,251.3,104670,0
+ANY.US,D,20210820,000000,261.009,291.2,255.507,281.4,118986,0
+ANY.US,D,20210823,000000,298.2,311.5,288.4,296.1,129760,0
+ANY.US,D,20210824,000000,292.53,312.2,283.5,287,85765.5,0
+ANY.US,D,20210825,000000,289.1,305.9,280.007,299.6,65236.5,0
+ANY.US,D,20210826,000000,296.8,322,292.6,310.8,98420.3,0
+ANY.US,D,20210827,000000,323.358,395.5,312.9,365.4,290965,0
+ANY.US,D,20210830,000000,364.35,537.6,364,448,1337358,0
+ANY.US,D,20210831,000000,423.192,472.5,387.17,454.3,254678,0
+ANY.US,D,20210901,000000,448,520.1,434.7,464.1,448910,0
+ANY.US,D,20210902,000000,482.496,838.6,459.9,658,3541412,0
+ANY.US,D,20210903,000000,504,534.8,438.2,445.2,1255667,0
+ANY.US,D,20210907,000000,450.8,480.9,400.4,423.5,470463,0
+ANY.US,D,20210908,000000,436.8,520.8,426.3,495.6,1257690,0
+ANY.US,D,20210909,000000,483.7,532.7,470.4,503.3,630887,0
+ANY.US,D,20210910,000000,505.925,515.2,455.7,458.5,386211,0
+ANY.US,D,20210913,000000,459.2,463.4,417.935,446.6,220062,0
+ANY.US,D,20210914,000000,444.5,459.9,401.1,408.1,206647,0
+ANY.US,D,20210915,000000,414.4,550.9,393.05,514.5,1460632,0
+ANY.US,D,20210916,000000,483.7,517.258,456.4,464.8,436262,0
+ANY.US,D,20210917,000000,452.9,475.3,434,438.2,196807,0
+ANY.US,D,20210920,000000,406.7,424.9,385,403.2,195087,0
+ANY.US,D,20210921,000000,431.2,447.3,402.5,405.3,201890,0
+ANY.US,D,20210922,000000,405.3,445.9,403.9,444.5,188881,0
+ANY.US,D,20210923,000000,443.1,464.8,431.2,452.9,155954,0
+ANY.US,D,20210924,000000,418.95,437.5,409.5,411.6,150066,0
+ANY.US,D,20210927,000000,413,525,409.5,471.1,783479,0
+ANY.US,D,20210928,000000,450.1,456.4,423.5,427.7,189622,0
+ANY.US,D,20210929,000000,427.7,431.9,400.4,409.5,183981,0
+ANY.US,D,20210930,000000,410.522,424.9,396.2,415.8,137215,0
+ANY.US,D,20211001,000000,432.026,447.3,409.5,417.9,171224,0
+ANY.US,D,20211004,000000,409.5,429.1,396.9,419.3,142640,0
+ANY.US,D,20211005,000000,418.6,456.4,414.4,434,439799,0
+ANY.US,D,20211006,000000,456.4,497,439.6,483,778006,0
+ANY.US,D,20211007,000000,464.933,494.2,441.7,466.2,394537,0
+ANY.US,D,20211008,000000,462,473.2,445.9,468.3,198752,0
+ANY.US,D,20211011,000000,483,582.4,476.7,579.6,1030752,0
+ANY.US,D,20211012,000000,549.591,558.6,484.4,492.1,501651,0
+ANY.US,D,20211013,000000,534.8,590.1,497,569.1,1100105,0
+ANY.US,D,20211014,000000,565.25,608.3,540.4,553,853378,0
+ANY.US,D,20211015,000000,578.55,601.3,555.1,560,740943,0
+ANY.US,D,20211018,000000,547.05,582.4,532.7,543.2,413656,0
+ANY.US,D,20211019,000000,556.5,566.3,513.45,536.2,369298,0
+ANY.US,D,20211020,000000,534.1,576.8,520.8,529.9,476995,0
+ANY.US,D,20211021,000000,519.316,523.53,476,493.5,329427,0
+ANY.US,D,20211022,000000,479.5,480.9,441,455,254026,0
+ANY.US,D,20211025,000000,455.7,516.6,445.9,489.3,327107,0
+ANY.US,D,20211026,000000,489.3,493.5,446.6,449.4,190453,0
+ANY.US,D,20211027,000000,443.8,465.5,437.5,451.5,135532,0
+ANY.US,D,20211028,000000,458.5,462,438.2,445.9,144970,0
+ANY.US,D,20211029,000000,443.8,456.75,423.5,450.8,171404,0
+ANY.US,D,20211101,000000,452.9,484.4,448,471.8,137382,0
+ANY.US,D,20211102,000000,480.2,497,455,462,209931,0
+ANY.US,D,20211103,000000,456.274,463.05,441.7,451.5,103394,0
+ANY.US,D,20211104,000000,452.2,506.1,450.8,466.2,311942,0
+ANY.US,D,20211105,000000,462.7,477.75,452.928,469,85514.1,0
+ANY.US,D,20211108,000000,486.5,521.5,484.4,516.6,268064,0
+ANY.US,D,20211109,000000,525.7,529.9,474.6,508.9,246596,0
+ANY.US,D,20211110,000000,506.8,510.461,457.8,468.3,185058,0
+ANY.US,D,20211111,000000,467.74,485.1,462,462.7,77407.2,0
+ANY.US,D,20211112,000000,462.7,490.7,452.2,483.7,124055,0
+ANY.US,D,20211115,000000,480.221,502.6,459.2,473.2,137743,0
+ANY.US,D,20211116,000000,406,426.3,392,403.2,213708,0
+ANY.US,D,20211117,000000,406.7,412.3,385.7,399,100881,0
+ANY.US,D,20211118,000000,394.1,395.5,353.15,363.3,144060,0
+ANY.US,D,20211119,000000,356.3,384.3,353.626,359.1,98143.8,0
+ANY.US,D,20211122,000000,359.1,365.68,329,344.4,103013,0
+ANY.US,D,20211123,000000,342.3,389.9,340.9,377.3,136384,0
+ANY.US,D,20211124,000000,367.5,376.25,353.5,367.5,66701.2,0
+ANY.US,D,20211126,000000,348.6,366.1,347.2,361.2,52171.1,0
+ANY.US,D,20211129,000000,366.1,370.93,345.8,353.5,65370.9,0
+ANY.US,D,20211130,000000,351.4,354.9,314.3,327.6,99401.7,0
+ANY.US,D,20211201,000000,323.4,346.5,304.5,307.3,80964.5,0
+ANY.US,D,20211202,000000,301,308.7,282.45,303.1,94220,0
+ANY.US,D,20211203,000000,298.9,298.9,266.7,273.7,88765,0
+ANY.US,D,20211206,000000,250.6,283.85,245,279.3,75297.6,0
+ANY.US,D,20211207,000000,288.414,306.6,287.7,293.3,55921.5,0
+ANY.US,D,20211208,000000,285.6,298.9,283.85,294.7,34782,0
+ANY.US,D,20211209,000000,294,294,271.593,271.6,39778,0
+ANY.US,D,20211210,000000,277.2,283.493,260.75,273,43963.3,0
+ANY.US,D,20211213,000000,268.1,275.8,254.45,258.3,45015.2,0
+ANY.US,D,20211214,000000,253.4,262.5,246.4,253.4,56365.1,0
+ANY.US,D,20211215,000000,254.8,265.3,236.6,262.5,63062.3,0
+ANY.US,D,20211216,000000,267.4,269.5,240.1,242.2,49187.4,0
+ANY.US,D,20211217,000000,230.3,248.5,226.1,246.4,44535.2,0
+ANY.US,D,20211220,000000,233.1,240.45,228.9,233.1,42411.8,0
+ANY.US,D,20211221,000000,236.6,249.9,234.5,248.5,45460.4,0
+ANY.US,D,20211222,000000,247.1,248.5,235.9,242.2,41610.2,0
+ANY.US,D,20211223,000000,243.6,252,232.4,247.8,49169,0
+ANY.US,D,20211227,000000,247.1,249.2,233.8,235.9,48355.1,0
+ANY.US,D,20211228,000000,226.1,228.2,209.65,210.7,59700.1,0
+ANY.US,D,20211229,000000,213.5,220.5,195.3,206.5,111072,0
+ANY.US,D,20211230,000000,205.8,230.293,203,222.6,50225.6,0
+ANY.US,D,20211231,000000,225.4,231.749,217.35,218.4,39963.3,0
+ANY.US,D,20220103,000000,222.6,252,219.8,245,66645,0
+ANY.US,D,20220104,000000,243.6,266.7,234.507,242.2,47999.5,0
+ANY.US,D,20220105,000000,251.3,264.6,216.3,217,122148,0
+ANY.US,D,20220106,000000,219.8,221.9,203.7,212.1,52367.8,0
+ANY.US,D,20220107,000000,206.955,211.708,195.3,201.6,62283.3,0
+ANY.US,D,20220110,000000,186.55,197.4,186.2,196.7,49667.9,0
+ANY.US,D,20220111,000000,197.4,204.4,192.5,198.1,48499.4,0
+ANY.US,D,20220112,000000,206.5,211.4,198.709,200.2,36030.4,0
+ANY.US,D,20220113,000000,203.182,203.182,184.8,186.2,46883.5,0
+ANY.US,D,20220114,000000,175.7,187.95,175.7,186.2,50732.5,0
+ANY.US,D,20220118,000000,179.2,184.1,167.3,168.7,46856.6,0
+ANY.US,D,20220119,000000,170.8,176.393,161.007,162.4,32173.1,0
+ANY.US,D,20220120,000000,165.2,174.3,153.65,155.4,51670.3,0
+ANY.US,D,20220121,000000,146.3,151.2,137.9,140,73421.1,0
+ANY.US,D,20220124,000000,126.7,139.3,123.9,135.8,77425.3,0
+ANY.US,D,20220125,000000,130.9,148.05,119.21,142.8,55052.2,0
+ANY.US,D,20220126,000000,154.7,155.4,136.5,140,50714.6,0
+ANY.US,D,20220127,000000,147,147,124.6,125.3,36796.6,0
+ANY.US,D,20220128,000000,126,138.6,122.5,137.55,41256.4,0
+ANY.US,D,20220131,000000,135.1,147.7,133.511,147,32930,0
+ANY.US,D,20220201,000000,149.8,164.5,147.35,163.1,70037.8,0
+ANY.US,D,20220202,000000,166.6,169.75,152.6,163.1,75630.8,0
+ANY.US,D,20220203,000000,148.4,163.793,140,161.7,85921.5,0
+ANY.US,D,20220204,000000,183.4,238.7,175,212.1,1229545,0
+ANY.US,D,20220207,000000,220.5,226.8,197.4,198.1,376345,0
+ANY.US,D,20220208,000000,177.8,193.9,175,193.9,156470,0
+ANY.US,D,20220209,000000,192.591,199.5,185.5,186.9,93578.7,0
+ANY.US,D,20220210,000000,175.7,196,173.6,182,100012,0
+ANY.US,D,20220211,000000,182,182.7,163.8,165.2,78502.6,0
+ANY.US,D,20220214,000000,164.5,168.35,156.45,156.8,44226.1,0
+ANY.US,D,20220215,000000,162.4,177.1,158.9,175,77497.9,0
+ANY.US,D,20220216,000000,168.98,209.3,168.707,205.1,117450,0
+ANY.US,D,20220217,000000,194.6,195.3,178.5,179.9,68556.7,0
+ANY.US,D,20220218,000000,179.9,182.7,169.4,178.5,48291.8,0
+ANY.US,D,20220222,000000,162.4,174.3,160.3,168,35188.6,0
+ANY.US,D,20220223,000000,170.8,171.5,146.3,152.6,93231.7,0
+ANY.US,D,20220224,000000,140,157.542,136.5,156.1,70404.2,0
+ANY.US,D,20220225,000000,158.2,159.6,150.5,153.3,36137.1,0
+ANY.US,D,20220228,000000,148.4,162.372,147.7,156.1,87754.9,0
+ANY.US,D,20220301,000000,166.6,167.3,156.107,161.7,54879,0
+ANY.US,D,20220302,000000,160.3,161,152.25,160.3,38109.9,0
+ANY.US,D,20220303,000000,157.5,157.5,140,140.7,77198.6,0
+ANY.US,D,20220304,000000,139.3,151.2,130.9,149.1,70052.2,0
+ANY.US,D,20220307,000000,147.7,153.993,131.6,135.1,68422.9,0
+ANY.US,D,20220308,000000,134.4,140,128.45,134.4,46772.7,0
+ANY.US,D,20220309,000000,140,147,135.8,136.5,73030.1,0
+ANY.US,D,20220310,000000,134.4,134.4,129.15,134.4,28689,0
+ANY.US,D,20220311,000000,133,135.1,119,120.4,64330.1,0
+ANY.US,D,20220314,000000,119,119,109.2,110.6,33801.1,0
+ANY.US,D,20220315,000000,112.7,122.5,110.6,121.1,30785.9,0
+ANY.US,D,20220316,000000,125.3,130.9,119,128.1,37644.2,0
+ANY.US,D,20220317,000000,126.7,137.9,124.607,136.5,38330.8,0
+ANY.US,D,20220318,000000,133.7,138.6,130.9,134.4,39395,0
+ANY.US,D,20220321,000000,133,138.628,128.45,133.7,34318.2,0
+ANY.US,D,20220322,000000,138.6,144.55,135.45,140.7,41234.6,0
+ANY.US,D,20220323,000000,136.5,144.2,133.7,136.5,28047.7,0
+ANY.US,D,20220324,000000,141.96,150.5,135.1,145.6,42368.7,0
+ANY.US,D,20220325,000000,149.1,150.507,136.5,137.2,41019.3,0
+ANY.US,D,20220328,000000,140.7,190.4,140.35,177.8,379408,0
+ANY.US,D,20220329,000000,171.5,175,156.8,162.4,127079,0
+ANY.US,D,20220330,000000,160.3,165.2,151.2,153.3,47857.6,0
+ANY.US,D,20220331,000000,154,156.8,144.2,147,42934.9,0
+ANY.US,D,20220401,000000,147,159.6,140.7,154.7,63055.8,0
+ANY.US,D,20220404,000000,153.3,158.2,150.5,151.9,137606,0
+ANY.US,D,20220405,000000,161.7,198.8,158.2,177.1,785476,0
+ANY.US,D,20220406,000000,168.7,170.023,154.7,156.8,61419.5,0
+ANY.US,D,20220407,000000,154,155.4,135.8,142.8,70819.7,0
+ANY.US,D,20220408,000000,137.9,137.9,126,126,58069.9,0
+ANY.US,D,20220411,000000,125.3,130.9,116.2,130.2,68002.1,0
+ANY.US,D,20220412,000000,129.5,131.6,119,119,45393.8,0
+ANY.US,D,20220413,000000,120.05,128.8,117.6,126.7,35191.8,0
+ANY.US,D,20220414,000000,126.7,126.7,118.3,121.8,28325.6,0
+ANY.US,D,20220418,000000,121.1,121.1,111.307,114.1,41888.8,0
+ANY.US,D,20220419,000000,113.4,121.1,110.6,117.6,27305.3,0
+ANY.US,D,20220420,000000,118.3,119,112.7,116.9,30132.5,0
+ANY.US,D,20220421,000000,119,121.1,112,113.4,25425.8,0
+ANY.US,D,20220422,000000,112.7,113.456,108.5,112.7,20884.3,0
+ANY.US,D,20220425,000000,109.9,117.6,109.207,114.8,20160.8,0
+ANY.US,D,20220426,000000,114.1,114.1,102.9,105,21050.2,0
+ANY.US,D,20220427,000000,102.9,106.4,98,99.4,23693.9,0
+ANY.US,D,20220428,000000,100.8,102.2,92.4,101.5,27452.8,0
+ANY.US,D,20220429,000000,101.5,105.7,95.207,95.9,19040,0
+ANY.US,D,20220502,000000,94.64,102.2,93.1,102.2,19497.3,0
+ANY.US,D,20220503,000000,100.1,116.9,100.1,109.2,65199.5,0
+ANY.US,D,20220504,000000,112.7,116.9,103.6,116.2,41122.2,0
+ANY.US,D,20220505,000000,115.5,115.5,104.3,105.7,27725.2,0
+ANY.US,D,20220506,000000,105,108.5,98.7,106.4,18694.2,0
+ANY.US,D,20220509,000000,98.7,99.4,82.25,82.6,29593.9,0
+ANY.US,D,20220510,000000,83.3,85.4,77,81.2,24214.9,0
+ANY.US,D,20220511,000000,77,79.1,66.892,66.892,36993.5,0
+ANY.US,D,20220512,000000,63.7,71.4,56,65.324,37645.7,0
+ANY.US,D,20220513,000000,70.7,77.7,70.434,73.5,25321.3,0
+ANY.US,D,20220516,000000,74.2,74.9,68.838,70,18009.8,0
+ANY.US,D,20220517,000000,72.1,74.55,67.55,73.5,16967.2,0
+ANY.US,D,20220518,000000,72.8,77.7,70.7,72.1,11332.3,0
+ANY.US,D,20220519,000000,72.8,78.365,71.4,74.9,10973.8,0
+ANY.US,D,20220520,000000,75.6,75.6,66.521,69.3,16737.5,0
+ANY.US,D,20220523,000000,69.86,72.1,67.9,70.7,12721.2,0
+ANY.US,D,20220524,000000,69.3,69.3,64.449,65.73,14242.9,0
+ANY.US,D,20220525,000000,63,69.475,63,67.893,8949.1,0
+ANY.US,D,20220526,000000,67.522,73.5,66.5,72.1,12906,0
+ANY.US,D,20220527,000000,72.8,74.2,69.3,73.5,14854.7,0
+ANY.US,D,20220531,000000,76.3,77,71.4,74.2,15064.1,0
+ANY.US,D,20220601,000000,74.2,76.3,69.37,69.769,12408.4,0
+ANY.US,D,20220602,000000,69.58,75.6,69.489,74.2,8363.64,0
+ANY.US,D,20220603,000000,71.4,73.15,70,72.1,5620.98,0
+ANY.US,D,20220606,000000,73.5,74.886,70,71.4,11391.2,0
+ANY.US,D,20220607,000000,71.4,72.8,69.839,72.1,8316.75,0
+ANY.US,D,20220608,000000,71.4,75.6,70,71.4,14375.4,0
+ANY.US,D,20220609,000000,72.1,72.1,67.2,67.396,10334.6,0
+ANY.US,D,20220610,000000,66.367,67.2699,61.635,63,11224.4,0
+ANY.US,D,20220613,000000,56.399,56.399,51.135,53.116,21640.7,0
+ANY.US,D,20220614,000000,54.936,54.95,51.198,51.8,8450.81,0
+ANY.US,D,20220615,000000,52.85,52.857,47.817,50.253,13770.5,0
+ANY.US,D,20220616,000000,47.607,49.7,47.607,49.28,12732.2,0
+ANY.US,D,20220617,000000,47.6,50.26,44.94,45.171,13592.9,0
+ANY.US,D,20220621,000000,46.2,49.742,46.2,47.705,24768.5,0
+ANY.US,D,20220622,000000,46.55,49,46.55,46.893,8319.87,0
+ANY.US,D,20220623,000000,47.845,48.293,46.55,47.733,6281.38,0
+ANY.US,D,20220624,000000,49.525,51.8,48.251,49.161,14786.1,0
+ANY.US,D,20220627,000000,51.24,51.24,46.935,47.523,19812.3,0
+ANY.US,D,20220628,000000,48.3,49,42.777,43.204,19224.1,0
+ANY.US,D,20220629,000000,43.834,44.3275,39.34,40.25,13320.3,0
+ANY.US,D,20220630,000000,38.787,39.2,36.33,37.506,20427.3,0
+ANY.US,D,20220701,000000,37.8,38.5,36.75,38.29,7932.48,0
+ANY.US,D,20220705,000000,37.219,42,37.1,42,10623.3,0
+ANY.US,D,20220706,000000,41.986,42.7,38.948,40.012,6274.14,0
+ANY.US,D,20220707,000000,39.9,55.244,39.9,51.8,89596.5,0
+ANY.US,D,20220708,000000,51.989,59.5,50.47,51.8,121957,0
+ANY.US,D,20220711,000000,49,49.721,47.621,47.817,22461.7,0
+ANY.US,D,20220712,000000,46.193,47.495,43.869,46.06,14883.1,0
+ANY.US,D,20220713,000000,45.906,48.699,43.4,45.913,9625.4,0
+ANY.US,D,20220714,000000,46.9,47.88,44.1,46.27,24571.7,0
+ANY.US,D,20220715,000000,48.3,48.6852,44.7859,46.592,20971.1,0
+ANY.US,D,20220718,000000,48.3,53.9,47.614,48.797,54156,0
+ANY.US,D,20220719,000000,50.19,57.358,49.07,53.935,81687.8,0
+ANY.US,D,20220720,000000,54.74,58.1,52.5,54.04,37720.5,0
+ANY.US,D,20220721,000000,51.8,54.425,49.98,53.9,20152.4,0
+ANY.US,D,20220722,000000,53.9,54.6,49,50.176,16856.3,0
+ANY.US,D,20220725,000000,50.036,50.036,43.4,46.06,18784.1,0
+ANY.US,D,20220726,000000,43.617,44.716,42,42.434,11900.7,0
+ANY.US,D,20220727,000000,43.4,47.32,42.791,45.885,12686.1,0
+ANY.US,D,20220728,000000,45.5,48.3,42.77,46.907,16465,0
+ANY.US,D,20220729,000000,47.6,47.845,46.27,46.585,8451.65,0
+ANY.US,D,20220801,000000,44.387,45.283,42.7,43.4,8092.48,0
+ANY.US,D,20220802,000000,43.414,46.9,43.4,46.445,13096.9,0
+ANY.US,D,20220803,000000,48.3,48.874,46.2,48.776,11245.6,0
+ANY.US,D,20220804,000000,48.44,52.5,47.6,49.637,20248.3,0
+ANY.US,D,20220805,000000,48.3,51.086,47.67,49.91,11740.6,0
+ANY.US,D,20220808,000000,52.5,57.89,50.701,50.708,26184.1,0
+ANY.US,D,20220809,000000,51.793,51.8,49.707,51.1,8633.74,0
+ANY.US,D,20220810,000000,52.927,53.2,51.1,52.934,14803.6,0
+ANY.US,D,20220811,000000,56,58.38,53.2,54.852,18171.7,0
+ANY.US,D,20220812,000000,56,56,53.137,55.328,12880.2,0
+ANY.US,D,20220815,000000,55.3,61.4599,53.34,60.193,22489,0
+ANY.US,D,20220816,000000,60.2,63,57.4,58.464,15289.5,0
+ANY.US,D,20220817,000000,58.1,58.464,52.5,53.347,11873,0
+ANY.US,D,20220818,000000,53.9,55.139,51.73,52.507,5287.04,0
+ANY.US,D,20220819,000000,50.26,50.323,45.5,49.658,12071.4,0
+ANY.US,D,20220822,000000,48.3,48.3,45.5,45.507,5718.95,0
+ANY.US,D,20220823,000000,46.2,47.593,45.01,45.899,7213.74,0
+ANY.US,D,20220824,000000,46.9,46.9,44.1,45.514,7859.61,0
+ANY.US,D,20220825,000000,46.9,48.3,45.01,47.663,7175.77,0
+ANY.US,D,20220826,000000,46.235,49,44.45,45.031,7165.24,0
+ANY.US,D,20220829,000000,43.211,46.081,43.05,44.401,9035.81,0
+ANY.US,D,20220830,000000,43.82,46.55,42.77,43.239,5787.87,0
+ANY.US,D,20220831,000000,43.96,46.2,43.47,44.38,6910.05,0
+ANY.US,D,20220901,000000,44.009,44.513,41.664,42.007,8649.62,0
+ANY.US,D,20220902,000000,42.007,42.7,39.872,41.755,5712.3,0
+ANY.US,D,20220906,000000,44.1,44.1,38.731,39.41,5771.22,0
+ANY.US,D,20220907,000000,40.481,40.481,37.94,40.033,5137.97,0
+ANY.US,D,20220908,000000,39.235,41.93,39.2,41.524,3231.72,0
+ANY.US,D,20220909,000000,46.2,46.9,43.729,46.151,11437.9,0
+ANY.US,D,20220912,000000,48.3,48.3,45.5191,46.816,6230.22,0
+ANY.US,D,20220913,000000,45.5,45.5,41.37,43.155,6674.62,0
+ANY.US,D,20220914,000000,44.03,44.1,43.05,43.337,5911.82,0
+ANY.US,D,20220915,000000,42.7,43.4,41.72,42.616,6858.41,0
+ANY.US,D,20220916,000000,44.1,44.1,39.9,41.3,2955.18,0
+ANY.US,D,20220919,000000,41.37,41.37,38.535,40.873,4595.08,0
+ANY.US,D,20220920,000000,42,42.07,38.5,39.116,5705.61,0
+ANY.US,D,20220921,000000,39.2,40.593,38.08,39.109,7397.71,0
+ANY.US,D,20220922,000000,38.577,39.9,37.1211,37.8,6944.87,0
+ANY.US,D,20220923,000000,35,35.616,33.705,34.664,8528.72,0
+ANY.US,D,20220926,000000,33.712,34.86,30.828,32.06,9874.67,0
+ANY.US,D,20220927,000000,32.83,34.559,31.5,31.808,7435.07,0
+ANY.US,D,20220928,000000,32.06,33.369,31.36,32.62,6168.58,0
+ANY.US,D,20220929,000000,31.85,32.48,30.8,30.968,2730.42,0
+ANY.US,D,20220930,000000,30.8,32.193,30.765,30.933,6006.65,0
+ANY.US,D,20221003,000000,31.5,31.92,30.8,30.849,5703.02,0
+ANY.US,D,20221004,000000,32.2,35.84,31.5,32.9,19492.7,0
+ANY.US,D,20221005,000000,33.558,34.293,29.47,31.143,14658.3,0
+ANY.US,D,20221006,000000,31.507,34.23,30.877,32.123,5832,0
+ANY.US,D,20221007,000000,31.78,32.123,29.75,29.75,17101.8,0
+ANY.US,D,20221010,000000,30.079,30.1071,28.07,29.4,6822.34,0
+ANY.US,D,20221011,000000,28.028,29.463,26.67,27.65,5088.51,0
+ANY.US,D,20221012,000000,27.3,28,27.3,27.349,4921.75,0
+ANY.US,D,20221013,000000,25.2,29.225,24.71,28.56,7404.14,0
+ANY.US,D,20221014,000000,28.56,29.12,26.6,27.3,3526.68,0
+ANY.US,D,20221017,000000,27.3,28.77,27.2441,27.314,2385.82,0
+ANY.US,D,20221018,000000,28,28.7,27.16,27.979,6022.2,0
+ANY.US,D,20221019,000000,28.7,28.7,26.6,26.712,3772.44,0
+ANY.US,D,20221020,000000,28,28.3429,26.74,28.126,5241.98,0
+ANY.US,D,20221021,000000,28.14,30.7289,26.95,30.352,10043.5,0
+ANY.US,D,20221024,000000,30.779,31.493,29.743,30.59,3707.95,0
+ANY.US,D,20221025,000000,31.318,34.93,30.3198,31.5,16538.1,0
+ANY.US,D,20221026,000000,31.514,34.79,31.507,32.858,11030.8,0
+ANY.US,D,20221027,000000,34.3,34.3,31.5,31.703,6922.41,0
+ANY.US,D,20221028,000000,30.751,33.6,30.751,31.591,4892.87,0
+ANY.US,D,20221031,000000,30.8,33.285,30.8,31.605,2600.38,0
+ANY.US,D,20221101,000000,33.075,33.173,30.87,30.961,3196.94,0
+ANY.US,D,20221102,000000,31.325,31.4861,29.47,29.778,2754.92,0
+ANY.US,D,20221103,000000,30.1,31.5,29.4,31.241,3232.67,0
+ANY.US,D,20221104,000000,31.486,31.5,30.1,31.4439,9348.87,0
+ANY.US,D,20221107,000000,31.57,31.57,29.008,29.47,3280.31,0
+ANY.US,D,20221108,000000,28.588,30.093,27.65,28,6255.71,0
+ANY.US,D,20221109,000000,27.3,27.986,25.9,25.9,5007.94,0
+ANY.US,D,20221110,000000,27.09,28.343,26.621,28,6734.5,0
+ANY.US,D,20221111,000000,28,30.8,26.6771,29.05,6183.68,0
+ANY.US,D,20221114,000000,29.26,30.156,27.3,27.587,6610.94,0
+ANY.US,D,20221115,000000,30.065,30.065,25.34,27.307,10302.2,0
+ANY.US,D,20221116,000000,28,28.28,25.48,25.9,6921.24,0
+ANY.US,D,20221117,000000,25.9,26.453,25.9,25.9,2460.4,0
+ANY.US,D,20221118,000000,25.9,26.6,23.807,24.129,5546.08,0
+ANY.US,D,20221121,000000,23.135,25.13,22.4,23.828,6853.98,0
+ANY.US,D,20221122,000000,23.8,24.5,22.82,24.01,2802.27,0
+ANY.US,D,20221123,000000,24.045,24.99,21.7,24.332,6338.22,0
+ANY.US,D,20221125,000000,24.5,24.99,23.1,24.206,2234.9,0
+ANY.US,D,20221128,000000,23.478,24.5,21.707,22.302,4082.21,0
+ANY.US,D,20221129,000000,23.072,24.5,22.477,23.156,2703.6,0
+ANY.US,D,20221130,000000,23.415,24.073,21.07,22.974,7277.17,0
+ANY.US,D,20221201,000000,22.4,23.59,21.7,22.113,4746.31,0
+ANY.US,D,20221202,000000,21.938,23.8,21.28,21.7,4007.98,0
+ANY.US,D,20221205,000000,21.7,22.4,21.077,21.154,4921.42,0
+ANY.US,D,20221206,000000,21.14,22.589,18.9,19.642,7875.58,0
+ANY.US,D,20221207,000000,19.152,19.628,18.207,18.55,5580.41,0
+ANY.US,D,20221208,000000,18.55,19.6,18.235,19.6,3035.22,0
+ANY.US,D,20221209,000000,19.152,23.793,19.152,22.386,11028.1,0
+ANY.US,D,20221212,000000,22.4,25.2,21.091,24.696,13147,0
+ANY.US,D,20221213,000000,25.2,25.76,23.8,24.5,6384.02,0
+ANY.US,D,20221214,000000,23.933,25.9,23.1,25.48,5146.51,0
+ANY.US,D,20221215,000000,25.2,25.9,24.591,25.13,8036.41,0
+ANY.US,D,20221216,000000,22.4,25.2,22.4,24.507,3954.08,0
+ANY.US,D,20221219,000000,25.053,25.2,23.8,24.213,3617.31,0
+ANY.US,D,20221220,000000,23.485,24.15,21.287,21.693,5397.61,0
+ANY.US,D,20221221,000000,22.155,23.1,21.357,21.861,4378.04,0
+ANY.US,D,20221222,000000,21.7,22.3861,17.577,19.95,7075.27,0
+ANY.US,D,20221223,000000,19.67,22.4,19.67,21.014,4603.92,0
+ANY.US,D,20221227,000000,20.328,21,19.537,19.544,3740.84,0
+ANY.US,D,20221228,000000,18.956,19.6,16.177,19.341,9920.34,0
+ANY.US,D,20221229,000000,18.9,20.72,18.2,19.6,5316.04,0
+ANY.US,D,20221230,000000,18.809,20.013,17.57,19.285,8955.75,0
+ANY.US,D,20230103,000000,18.9,20.293,18.354,19.6,2489.64,0
+ANY.US,D,20230104,000000,19.6,22.253,18.914,20.566,10261.3,0
+ANY.US,D,20230105,000000,20.699,20.699,18.69,18.907,5895.84,0
+ANY.US,D,20230106,000000,19.348,19.6,18.088,18.683,8113.37,0
+ANY.US,D,20230109,000000,18.949,21.973,18.9,19.88,29368.6,0
+ANY.US,D,20230110,000000,20.601,27.293,19.6,23.17,63235.6,0
+ANY.US,D,20230111,000000,24.5,24.92,21.35,22.89,40179.3,0
+ANY.US,D,20230112,000000,23.793,31.066,21.07,29.75,112301,0
+ANY.US,D,20230113,000000,28.7,35,28,29.75,72416.1,0
+ANY.US,D,20230117,000000,31.5,35.203,30.485,32.046,52566,0
+ANY.US,D,20230118,000000,32.2,32.2,25.27,25.858,41105.5,0
+ANY.US,D,20230119,000000,25.725,28.7,25.2771,27.93,22305,0
+ANY.US,D,20230120,000000,28,31.486,27.671,31.4229,20089.8,0
+ANY.US,D,20230123,000000,31.5,31.5,28.007,29.54,30012.3,0
+ANY.US,D,20230124,000000,29.4,31.003,28.42,29.26,16158.6,0
+ANY.US,D,20230125,000000,29.169,30.45,25.977,28.889,16314.3,0
+ANY.US,D,20230126,000000,29.421,31.423,27.72,28.574,13306.7,0
+ANY.US,D,20230127,000000,28.014,30.072,27.195,29.19,13599.6,0
+ANY.US,D,20230130,000000,29.75,29.883,26.95,26.95,12470.7,0
+ANY.US,D,20230131,000000,26.95,28.665,26.6,26.628,10396.1,0
+ANY.US,D,20230201,000000,27.559,28.133,24.92,26.67,20361.5,0
+ANY.US,D,20230202,000000,28,30.45,26.25,28.539,61714.9,0
+ANY.US,D,20230203,000000,28,30.38,28,28.98,26486.3,0
+ANY.US,D,20230206,000000,28.07,32.2,28.07,30.737,19638.3,0
+ANY.US,D,20230207,000000,31.29,31.29,28.7,30.38,12395.4,0
+ANY.US,D,20230208,000000,30.24,30.8,28.336,29.393,7909.88,0
+ANY.US,D,20230209,000000,29.4,30.093,27.307,27.86,7107.42,0
+ANY.US,D,20230210,000000,28,28,24.5,26.229,12685.8,0
+ANY.US,D,20230213,000000,25.445,26.6,25.2,25.9981,7731.12,0
+ANY.US,D,20230214,000000,26.25,29.4,25.76,29.4,9368.2,0
+ANY.US,D,20230215,000000,28.7,33.6,28.7,33.327,27491.9,0
+ANY.US,D,20230216,000000,32.9,36.0955,31.5,32.9,26680.4,0
+ANY.US,D,20230217,000000,32.214,35.7,31.5,33.6,15255.1,0
+ANY.US,D,20230221,000000,32.2,34.244,28.749,29.89,10501.1,0
+ANY.US,D,20230222,000000,30.8,30.8,28,30.709,5375.87,0
+ANY.US,D,20230223,000000,31.08,31.64,29.12,30.786,3839,0
+ANY.US,D,20230224,000000,30.772,31.85,28.357,30.023,5345.65,0
+ANY.US,D,20230227,000000,30.1,31.885,28.077,28.7,5373.57,0
+ANY.US,D,20230228,000000,29.4,30.03,28.3501,29.4699,4145.37,0
+ANY.US,D,20230301,000000,29.729,29.729,28.154,28.903,4033.65,0
+ANY.US,D,20230302,000000,28,28.42,25.9,26.516,14140.2,0
+ANY.US,D,20230303,000000,26.516,27.797,25.375,26.25,18200.5,0
+ANY.US,D,20230306,000000,26.04,26.6,24.15,24.5,13544.9,0
+ANY.US,D,20230307,000000,25.669,25.9,23.205,23.38,8116.44,0
+ANY.US,D,20230308,000000,23.8,24.5,21.245,21.7,13272.1,0
+ANY.US,D,20230309,000000,21.7,23.4429,21.35,21.819,10914.8,0
+ANY.US,D,20230310,000000,21.469,21.7,18.62,19.656,11394,0
+ANY.US,D,20230313,000000,20.3,23.73,20.3,21.91,25310.7,0
+ANY.US,D,20230314,000000,23.52,24.325,21,21.7,25355.4,0
+ANY.US,D,20230315,000000,20.776,21.91,19.831,21.189,9155.61,0
+ANY.US,D,20230316,000000,21.588,21.98,20.79,21.679,5515.78,0
+ANY.US,D,20230317,000000,23.079,23.205,21.7,23.093,11493.6,0
+ANY.US,D,20230320,000000,24.458,24.458,22.12,22.526,9388.25,0
+ANY.US,D,20230321,000000,22.575,25.718,21.875,25.067,19977.8,0
+ANY.US,D,20230322,000000,24.451,26.607,23.233,24.15,14263.1,0
+ANY.US,D,20230323,000000,25.2,25.893,24.22,24.843,21527.3,0
+ANY.US,D,20230324,000000,23.947,25.515,22.0479,24.367,12575.4,0
+ANY.US,D,20230327,000000,24.5,25.158,22.05,23.8,4880.35,0
+ANY.US,D,20230328,000000,23.086,23.52,21.945,22.9039,4462.97,0
+ANY.US,D,20230329,000000,24.045,24.465,22.4,23.8,8025.61,0
+ANY.US,D,20230330,000000,23.8,24.8499,23.793,23.954,2880.75,0
+ANY.US,D,20230331,000000,23.198,25.55,23.1707,24.598,6634.04,0
+ANY.US,D,20230403,000000,24.556,25.2,24.29,24.5,3367.01,0
+ANY.US,D,20230404,000000,24.85,25.186,24.0426,24.85,3141.6,0
+ANY.US,D,20230405,000000,25.2,25.2,23.1,24.43,4309.61,0
+ANY.US,D,20230406,000000,23.695,24.92,23.59,24.661,4228.4,0
+ANY.US,D,20230410,000000,24.948,25.2,22.827,23.45,15462.6,0
+ANY.US,D,20230411,000000,23.45,25.403,23.45,24.64,23116.3,0
+ANY.US,D,20230412,000000,24.92,25.48,24.129,24.85,7086.54,0
+ANY.US,D,20230413,000000,24.85,29.988,23.94,28.238,65457.8,0
+ANY.US,D,20230414,000000,30.1,33.6,29.47,30.373,28080.8,0
+ANY.US,D,20230417,000000,29.4,31.5,27.804,29.764,25788.5,0
+ANY.US,D,20230418,000000,31.5,35,31.3179,32.438,38893.4,0
+ANY.US,D,20230419,000000,31.283,34.146,30.814,30.982,18087,0
+ANY.US,D,20230420,000000,31.01,32.2,28.077,29.883,12320.1,0
+ANY.US,D,20230421,000000,28.35,30.8,28.14,29.4,15021.9,0
+ANY.US,D,20230424,000000,28.77,30.17,28,29.638,6945.38,0
+ANY.US,D,20230425,000000,29.148,30.03,28.35,30.023,7064.11,0
+ANY.US,D,20230426,000000,30.38,33.6,30.38,30.807,12292.8,0
+ANY.US,D,20230427,000000,31.5,32.9,30.8841,32.795,5874.94,0
+ANY.US,D,20230428,000000,32.683,32.683,30.94,31.493,4249.44,0
+ANY.US,D,20230501,000000,30.8,30.821,28.7,29.848,7160.34,0
+ANY.US,D,20230502,000000,29.043,31.493,27.307,30.912,7643.71,0
+ANY.US,D,20230503,000000,30.59,30.912,28.707,29.386,6780.08,0
+ANY.US,D,20230504,000000,30.1,33.586,28.7,29.127,8170.81,0
+ANY.US,D,20230505,000000,28.546,30.1,28.042,29.89,10698.8,0
+ANY.US,D,20230508,000000,28.7,30.8455,28.287,28.735,5160.64,0
+ANY.US,D,20230509,000000,28.07,30.1,28,30.093,7299.5,0
+ANY.US,D,20230510,000000,31.43,31.5,28.049,29.68,6670.84,0
+ANY.US,D,20230511,000000,29.799,29.799,27.93,28.56,4897.41,0
+ANY.US,D,20230512,000000,27.706,28.357,26.705,27.51,7088.71,0
+ANY.US,D,20230515,000000,26.824,27.16,24.5,25.144,15222.3,0
+ANY.US,D,20230516,000000,25.256,25.256,22.897,23.422,20462.2,0
+ANY.US,D,20230517,000000,23.8,24.493,22.82,24.22,12009.6,0
+ANY.US,D,20230518,000000,24.43,24.43,23.1,23.793,8046.31,0
+ANY.US,D,20230519,000000,23.1,23.786,21.7,22.071,12119.6,0
+ANY.US,D,20230522,000000,21.7,23.6319,21.7,23.338,5777.11,0
+ANY.US,D,20230523,000000,23.597,24.29,22.519,22.904,6406.4,0
+ANY.US,D,20230524,000000,22.918,22.918,21.35,22.176,6608.97,0
+ANY.US,D,20230525,000000,21.7,22.4,20.79,21,17910.2,0
+ANY.US,D,20230526,000000,21,22.4,21,21.357,8873.22,0
+ANY.US,D,20230530,000000,21.329,22.33,21.224,22.043,9383.77,0
+ANY.US,D,20230531,000000,21.07,22.036,20.3,21.658,11450.1,0
+ANY.US,D,20230601,000000,21.28,21.651,20.65,21.35,5693.6,0
+ANY.US,D,20230602,000000,21.308,22.82,20.517,22.82,9527.75,0
+ANY.US,D,20230605,000000,22.68,23.793,21.7,21.7,8779.91,0
+ANY.US,D,20230606,000000,21.084,22.666,20.734,22.134,9325.82,0
+ANY.US,D,20230607,000000,21.7,22.4,21.357,21.462,4234.44,0
+ANY.US,D,20230608,000000,21.434,22.288,20.7258,21,5503.1,0
+ANY.US,D,20230609,000000,21,22.302,20.3,21.322,6698.28,0
+ANY.US,D,20230612,000000,21,21.7413,20.797,20.86,4280.37,0
+ANY.US,D,20230613,000000,21.35,21.875,20.685,21,7157.57,0
+ANY.US,D,20230614,000000,21.308,22.358,20.3,20.3,8616.21,0
+ANY.US,D,20230615,000000,21.7,21.7,19.705,19.992,9778.42,0
+ANY.US,D,20230616,000000,19.859,20.888,19.187,19.67,13259.2,0
+ANY.US,D,20230620,000000,20.405,21.7,19.852,20.727,20294.5,0
+ANY.US,D,20230621,000000,22.4,24.213,21.875,22.288,46218.7,0
+ANY.US,D,20230622,000000,22.827,22.827,20.916,21.364,12438.4,0
+ANY.US,D,20230623,000000,21.42,24.584,20.377,23.667,47569.1,0
+ANY.US,D,20230626,000000,22.47,23.513,21.07,21.119,13904.6,0
+ANY.US,D,20230627,000000,22.33,22.4,21.392,21.539,8407.6,0
+ANY.US,D,20230628,000000,22.05,22.05,20.86,21.175,9476.58,0
+ANY.US,D,20230629,000000,20.2,20.699,17.601,20,87537.3,0
+ANY.US,D,20230630,000000,19.6,19.9,19.1,19.4,18291.1,0
+ANY.US,D,20230703,000000,19.2,21.999,19.2,21.5,33964.8,0
+ANY.US,D,20230705,000000,21.4,22.999,21.1,22.4,19949.1,0
+ANY.US,D,20230706,000000,22.6,22.9,21.5,22.7,18369.7,0
+ANY.US,D,20230707,000000,22.7,24.799,22.5,23,34626.8,0
+ANY.US,D,20230710,000000,23.3,24.3,22.1,24.2,33595,0
+ANY.US,D,20230711,000000,24.1,26.3,24,26.1,48995.3,0
+ANY.US,D,20230712,000000,27.2,27.2,25.3,26.2,32285.2,0
+ANY.US,D,20230713,000000,26.9,29.8,26,29.6,65588.7,0
+ANY.US,D,20230714,000000,29.9,29.9,25.6,26.5,40811.4,0
+ANY.US,D,20230717,000000,26.2,27.4,25.428,26.05,21430.8,0
+ANY.US,D,20230718,000000,26,26.25,24.4,25,16277.2,0
+ANY.US,D,20230719,000000,25.5,26,24.6,25.6,15454.7,0
+ANY.US,D,20230720,000000,26,26.2,24.717,25.8,16534.8,0
+ANY.US,D,20230721,000000,25.6,26.8,24.7,25.5,14332.9,0
+ANY.US,D,20230724,000000,24.8,25.499,23.5,23.8,17131.1,0
+ANY.US,D,20230725,000000,23.3,24.5,23.2,23.3,7334,0
+ANY.US,D,20230726,000000,23.3,24.3,22.6,23.7,11944,0
+ANY.US,D,20230727,000000,24.5,24.5,23.6,23.8,6583.4,0
+ANY.US,D,20230728,000000,24.3,24.6,23.958,24.2,4901.3,0
+ANY.US,D,20230731,000000,24.1,24.8,24,24.5,7971.2,0
+ANY.US,D,20230801,000000,24.2,24.3,23.7,24,5714.5,0
+ANY.US,D,20230802,000000,24.3,24.3,22.1,22.5,11762.6,0
+ANY.US,D,20230803,000000,22.6,22.6,21.2,21.4,8557,0
+ANY.US,D,20230804,000000,21.2,21.85,20.5,20.85,13841.4,0
+ANY.US,D,20230807,000000,21,21.4,20,21.4,7843.4,0
+ANY.US,D,20230808,000000,21.6,22.4,21,22.4,17811,0
+ANY.US,D,20230809,000000,22.9,22.9,20.2,20.5,9216,0
+ANY.US,D,20230810,000000,21.5,21.5,19.5,19.9,10224.8,0
+ANY.US,D,20230811,000000,20.6,21.2,20,20.5,5131.4,0
+ANY.US,D,20230814,000000,21.8,21.8,20.1,20.9,10178.4,0
+ANY.US,D,20230815,000000,21.6,21.6,19.5,19.8,5297.3,0
+ANY.US,D,20230816,000000,20.1,20.1,18.8,19.1,14071.4,0
+ANY.US,D,20230817,000000,18.3,18.8,15.85,16.3,19200.2,0
+ANY.US,D,20230818,000000,15.3,16.1,15,15,17387.4,0
+ANY.US,D,20230821,000000,15,15.4,13.9,14.1,8540.5,0
+ANY.US,D,20230822,000000,14.4,14.67,12.6,12.9,11015.6,0
+ANY.US,D,20230823,000000,13.194,15,13,14.9,14591.1,0
+ANY.US,D,20230824,000000,15.6,15.6,14,14.3,11026.2,0
+ANY.US,D,20230825,000000,14.1,14.8,13.8,14.4,3791.9,0
+ANY.US,D,20230828,000000,15,15.098,13.8,14.1,6329.9,0
+ANY.US,D,20230829,000000,13.9,17.4,13.8,16.4,33427.9,0
+ANY.US,D,20230830,000000,16.2,16.2,14.9,15,10858.2,0
+ANY.US,D,20230831,000000,15.6,15.6,14.1,14.5,11370.6,0
+ANY.US,D,20230901,000000,14.3,15,14.3,14.7,4040.2,0
+ANY.US,D,20230905,000000,14.3,15.6,14.3,15.6,3279.7,0
+ANY.US,D,20230906,000000,15.1,15.89,14.72,15.5,7805.5,0
+ANY.US,D,20230907,000000,15.2,15.4,14.8,15,1678.2,0
+ANY.US,D,20230908,000000,15.399,15.399,14.5,14.9,3668.5,0
+ANY.US,D,20230911,000000,14.7,15.2,14.676,14.8,4449.6,0
+ANY.US,D,20230912,000000,15.4,16.15,14.8,14.9,10265.8,0
+ANY.US,D,20230913,000000,15,15.2,14.2,14.2,5150.7,0
+ANY.US,D,20230914,000000,13.8,14.8,13.8,14,6526.2,0
+ANY.US,D,20230915,000000,14.001,14.499,13.7,13.7,2095.1,0
+ANY.US,D,20230918,000000,14.3,14.4,13.8,13.8,3279.1,0
+ANY.US,D,20230919,000000,14.1,14.2,12.8,13.5,5382.1,0
+ANY.US,D,20230920,000000,13.5,13.8,13.108,13.4,4149.3,0
+ANY.US,D,20230921,000000,13.275,13.6,13.1,13.5,4745.8,0
+ANY.US,D,20230922,000000,13.3,13.998,13.2,13.3,3588.5,0
+ANY.US,D,20230925,000000,13.1,14.091,13.1,13.5,1745,0
+ANY.US,D,20230926,000000,14,14.3,13.6,13.6,2359.1,0
+ANY.US,D,20230927,000000,14.2,14.3,13.4,14,3354.2,0
+ANY.US,D,20230928,000000,13.8,14.2,12.9,13.4,27774.3,0
+ANY.US,D,20230929,000000,13.6,13.799,13.2,13.3,6656.8,0
+ANY.US,D,20231002,000000,14.2,14.4,13.001,13.2,9285.5,0
+ANY.US,D,20231003,000000,13.1,13.11,12.2,12.4,6255,0
+ANY.US,D,20231004,000000,12.5,12.5,11.2,12,17239,0
+ANY.US,D,20231005,000000,11.7,12.1,11.5,11.7,3811,0
+ANY.US,D,20231006,000000,11.8,13.199,11.6,12.5,11534.1,0
+ANY.US,D,20231009,000000,12.9,12.9,11.802,12.2,2303.6,0
+ANY.US,D,20231010,000000,12.185,12.983,12.185,12.3,3525,0
+ANY.US,D,20231011,000000,12.55,12.6,12,12.299,2474.6,0
+ANY.US,D,20231012,000000,12.5,12.5,12,12.5,5465.6,0
+ANY.US,D,20231013,000000,12.1,12.2,11.4,11.55,10063.7,0
+ANY.US,D,20231016,000000,12.3,12.8,11.9,12.8,19763.8,0
+ANY.US,D,20231017,000000,12.9,13.5,12.532,13,12256.9,0
+ANY.US,D,20231018,000000,13.2,13.2,12.5,12.6,12949.2,0
+ANY.US,D,20231019,000000,12.31,12.6,12.1,12.1,8558.6,0
+ANY.US,D,20231020,000000,11.9,12.499,11.8,12.05,7124,0
+ANY.US,D,20231023,000000,12.2,14.2,11.9,14.1,43544.1,0
+ANY.US,D,20231024,000000,15.5,16,12.7,13.5,68122.9,0
+ANY.US,D,20231025,000000,13.5,13.6,11.807,12.1,45995.6,0
+ANY.US,D,20231026,000000,12.386,12.6,11,11,28699,0
+ANY.US,D,20231027,000000,11,11.599,10.1,10.25,29014.2,0
+ANY.US,D,20231030,000000,10.3,10.8,10,10.2,20325.1,0
+ANY.US,D,20231031,000000,10,10.5,9.9,10,13697,0
+ANY.US,D,20231101,000000,10.5,10.5,9.2,9.299,17300.8,0
+ANY.US,D,20231102,000000,9.457,10.2,9.457,9.999,11422,0
+ANY.US,D,20231103,000000,9.9,10.7,9.9,10.1,16670.7,0
+ANY.US,D,20231106,000000,10.6,10.6,9.6,9.6,7034.6,0
+ANY.US,D,20231107,000000,9.6,10.5,9.401,10.3,13453.3,0
+ANY.US,D,20231108,000000,10.6,10.7,9.7,10,12746.8,0
+ANY.US,D,20231109,000000,11,11.7,9.8,9.8,34717,0
+ANY.US,D,20231110,000000,10.1,10.3,9.5,9.8,13841.6,0
+ANY.US,D,20231113,000000,9.7,10.054,9.506,9.6,10647.7,0
+ANY.US,D,20231114,000000,9.999,9.999,9.11,9.515,13479.1,0
+ANY.US,D,20231115,000000,9.498,10.2,9.401,9.9,23180,0
+ANY.US,D,20231116,000000,9.416,10,9.416,9.576,7344.9,0
+ANY.US,D,20231117,000000,9.6,9.75,8.9208,9.276,17813.3,0
+ANY.US,D,20231120,000000,9.276,9.4,8.501,9.116,21527,0
+ANY.US,D,20231121,000000,8.832,9,8.22,8.4,27803.2,0
+ANY.US,D,20231122,000000,8.6,8.6,7.5,7.612,29348.6,0
+ANY.US,D,20231124,000000,7.993,8.095,7.6,7.99,14931,0
+ANY.US,D,20231127,000000,7.7,8,7.501,7.7,17016.5,0
+ANY.US,D,20231128,000000,7.8,7.8,7,7.35,24143.3,0
+ANY.US,D,20231129,000000,7.35,7.702,7.045,7.11,23786.7,0
+ANY.US,D,20231130,000000,7.1,7.2,6.16,6.25,28396.2,0
+ANY.US,D,20231201,000000,6.21,10.9,5.707,8,668595,0
+ANY.US,D,20231204,000000,10.1,10.7,8.2,10.7,1116388,0
+ANY.US,D,20231205,000000,10.7,17.9,10.5,17.4,2605765,0
+ANY.US,D,20231206,000000,16.5,18.5,15.1,16.6,646353,0
+ANY.US,D,20231207,000000,15.5,18.3,15,15.5,291033,0
+ANY.US,D,20231208,000000,15.9,17,14.2,15.4,240844,0
+ANY.US,D,20231211,000000,12.7,13.8,11.1,11.5,195960,0
+ANY.US,D,20231212,000000,12.4,12.493,11.4,11.5,79176.6,0
+ANY.US,D,20231213,000000,11.6,14.675,10.5,14.2,251696,0
+ANY.US,D,20231214,000000,14.5,16.487,13.8,14.7,217613,0
+ANY.US,D,20231215,000000,14,15,13.401,14.2,106930,0
+ANY.US,D,20231218,000000,13.6,16.2,13.2,15.7,142567,0
+ANY.US,D,20231219,000000,15.9,20.3,15.9,19.5,482409,0
+ANY.US,D,20231220,000000,22.5,28.499,21.6,25.7,1496457,0
+ANY.US,D,20231221,000000,26,27.8,22.7,25.6,292126,0
+ANY.US,D,20231222,000000,25.9,32.4,24.6,29.3,506613,0
+ANY.US,D,20231226,000000,28.2,31.1,27.7,30.6,201660,0
+ANY.US,D,20231227,000000,32.1,40.9,32,40.1,691647,0
+ANY.US,D,20231228,000000,36.7,37.699,32.1,33,357191,0
+ANY.US,D,20231229,000000,34.9,38.05,32.5,33.2,402569,0
+ANY.US,D,20240102,000000,38.3,39.1,32.302,33.4,262386,0
+ANY.US,D,20240103,000000,30.1,34.3,28.5,30.1,284148,0
+ANY.US,D,20240104,000000,30.1,31.2,28.3,28.6,234814,0
+ANY.US,D,20240105,000000,27.6,28.596,25.9,26.2,158231,0
+ANY.US,D,20240108,000000,28.3,30.6,24.8,29.5,295973,0
+ANY.US,D,20240109,000000,28.4,29.3,26.3,26.5,173463,0
+ANY.US,D,20240110,000000,25.5,30.399,25.5,27.5,210312,0
+ANY.US,D,20240111,000000,30.4,32.2,23.1,23.9,357905,0
+ANY.US,D,20240112,000000,23.4,23.4,19.3,19.3,208853,0
+ANY.US,D,20240116,000000,19,20.5,17.6,19.3,145244,0
+ANY.US,D,20240117,000000,19,19.3,17.6,19.3,106827,0
+ANY.US,D,20240118,000000,19.2,19.9,17,17.7,109463,0
+ANY.US,D,20240119,000000,18,19.2,16.6,18.5,84871,0
+ANY.US,D,20240122,000000,17.5,19.7,17.4,19.3,90733.4,0
+ANY.US,D,20240123,000000,18.2,19.25,17.1,18.9,80580.4,0
+ANY.US,D,20240124,000000,19.3,20.2,17.75,18.2,54745.2,0
+ANY.US,D,20240125,000000,18,18.4,17.3,18,43875.8,0
+ANY.US,D,20240126,000000,19,22.9,18.71,22.6,190264,0
+ANY.US,D,20240129,000000,22.8,25.4,21.3,24.2,158472,0
+ANY.US,D,20240130,000000,24.2,24.4,21.9,22.1,138517,0
+ANY.US,D,20240131,000000,20.9,22.6,20.1,21,87827.3,0
+ANY.US,D,20240201,000000,20.7,21.5,19.6,20.5,64685.5,0
+ANY.US,D,20240202,000000,20.5,20.801,19.2,19.5,61623.5,0
+ANY.US,D,20240205,000000,19.8,20,18.326,18.6,34761.7,0
+ANY.US,D,20240206,000000,18.4,21.8,18.3,21.4,68059,0
+ANY.US,D,20240207,000000,21.4,21.95,20.12,21.4,60819.9,0
+ANY.US,D,20240208,000000,22.3,24.003,22.3,23.75,151006,0
+ANY.US,D,20240209,000000,25,26,22.5,24.1,258310,0
+ANY.US,D,20240212,000000,24.1,27.286,23.5,25.8,196621,0
+ANY.US,D,20240213,000000,22.9,23.8,21.505,22,173677,0
+ANY.US,D,20240214,000000,24.8,26.05,23,25.4,157784,0
+ANY.US,D,20240215,000000,25.3,26.8,22.1,22.8,171799,0
+ANY.US,D,20240216,000000,22.8,23.701,22,22.3,65514.4,0
+ANY.US,D,20240220,000000,23.1,23.1,20.107,21.2,93133.1,0
+ANY.US,D,20240221,000000,20.7,21.2,20.2,20.7,42501,0
+ANY.US,D,20240222,000000,21.2,22.9,20.8,22.9,55575.8,0
+ANY.US,D,20240223,000000,22.1,22.1,20.7,21.2,42029.6,0
+ANY.US,D,20240226,000000,21.2,24.6,21.2,24.3,246080,0
+ANY.US,D,20240227,000000,26,26,21.8,23,199552,0
+ANY.US,D,20240228,000000,23.7,24.3,21,21.3,200948,0
+ANY.US,D,20240229,000000,21.8,22.1,18.9,19.3,140323,0
+ANY.US,D,20240301,000000,19.7,20.7,18.3,20.2,78513.3,0
+ANY.US,D,20240304,000000,19.6,20.2,18.2,18.6,140852,0
+ANY.US,D,20240305,000000,18.4,18.596,17,17.05,75057,0
+ANY.US,D,20240306,000000,17.4,18.4,17,17.5,65270.1,0
+ANY.US,D,20240307,000000,17.5,17.789,16.94,17.1,48474.9,0
+ANY.US,D,20240308,000000,17.2,19.5,17.2,19,83401.8,0
+ANY.US,D,20240311,000000,19.2,19.3,17.3,17.4,67178.4,0
+ANY.US,D,20240312,000000,17.6,17.6,16.2,16.2,61689.6,0
+ANY.US,D,20240313,000000,16.7,17.1,15.8,16.1,54592.9,0
+ANY.US,D,20240314,000000,15.8,15.944,13.6,13.8,81398.3,0
+ANY.US,D,20240315,000000,13.1,14.6,13.1,14.5,81375.1,0
+ANY.US,D,20240318,000000,14.4,14.6,13.7,14.3,50837.2,0
+ANY.US,D,20240319,000000,14.2,14.294,13.25,13.6,37086.9,0
+ANY.US,D,20240320,000000,13.6,15.4,13.3,15.3,74840.5,0
+ANY.US,D,20240321,000000,15,15.2,13.9,14,69114.3,0
+ANY.US,D,20240322,000000,13.9,14.2,13.4,13.8,38409.7,0
+ANY.US,D,20240325,000000,14.1,15,13.88,14.7,77305,0
+ANY.US,D,20240326,000000,15,15,14,14.1,32465.4,0
+ANY.US,D,20240327,000000,14.4,14.499,13.2,13.6,43088.6,0
+ANY.US,D,20240328,000000,13.9,16.91,13.85,15.4,120912,0
+ANY.US,D,20240401,000000,15.4,15.6,14.2,14.5,38883.2,0
+ANY.US,D,20240402,000000,13.9,13.9,13.4,13.5,30356.8,0
+ANY.US,D,20240403,000000,13.7,13.7,12.8,13.2,34403,0
+ANY.US,D,20240404,000000,13.5,14.5,13.197,13.3,56261.1,0
+ANY.US,D,20240405,000000,13.3,13.8,12.7,12.8,37792.1,0
+ANY.US,D,20240408,000000,13.2,13.69,12.8,13,32958,0
+ANY.US,D,20240409,000000,13,13,12.3,12.5,20777.3,0
+ANY.US,D,20240410,000000,12.3,12.7,11.9,12.5,38741.9,0
+ANY.US,D,20240411,000000,12.6,12.699,12.2,12.3,18964.2,0
+ANY.US,D,20240412,000000,12.3,12.5,10.8,10.8,49438.7,0
+ANY.US,D,20240415,000000,10.9,11.7,10.5,10.6,36175.9,0
+ANY.US,D,20240416,000000,10.5,10.6,9.72,10.4,44335.4,0
+ANY.US,D,20240417,000000,10.6,10.9,9.9,10.6,35220.3,0
+ANY.US,D,20240418,000000,10.8,11.3,10.4,10.9,26565.9,0
+ANY.US,D,20240419,000000,11,11.3,10.7,10.7,25189.7,0
+ANY.US,D,20240422,000000,11,11.4,10.2,11.2,48009.1,0
+ANY.US,D,20240423,000000,11.5,12.908,11.3,12,54674.6,0
+ANY.US,D,20240424,000000,11.7,11.769,11.2,11.5,20352.4,0
+ANY.US,D,20240425,000000,11.3,11.4,10.7,11,21785.6,0
+ANY.US,D,20240426,000000,11.1,11.4,10.6,10.8,29753.8,0
+ANY.US,D,20240429,000000,10.8,10.95,10.2,10.4,47045.7,0
+ANY.US,D,20240430,000000,10.2,10.3,9.7,9.992,33203.7,0
+ANY.US,D,20240501,000000,9.904,10.5,9.31,10,30944.5,0
+ANY.US,D,20240502,000000,10.1,10.4,9.56,9.73,26558.9,0
+ANY.US,D,20240503,000000,10,10.4,9.719,10.2,14293.4,0
+ANY.US,D,20240506,000000,10.4,10.8,10.4,10.6,27131.2,0
+ANY.US,D,20240507,000000,10.4,10.41,9.15,9.278,41677.2,0
+ANY.US,D,20240508,000000,9.278,9.278,8.5,9.028,26359.8,0
+ANY.US,D,20240509,000000,9.1,9.29,8.5,9.114,26838.8,0
+ANY.US,D,20240510,000000,9.114,9.196,8.055,8.562,26921.1,0
+ANY.US,D,20240513,000000,8.4,8.96,8.4,8.605,17355.4,0
+ANY.US,D,20240514,000000,8.3,9.69,8,9.32,40430.7,0
+ANY.US,D,20240515,000000,9.5,10.5,8.841,10.4,39545.8,0
+ANY.US,D,20240516,000000,10.2,10.942,10,10.2,25076.2,0
+ANY.US,D,20240517,000000,10.2,10.88,9.325,10.3,31692.9,0
+ANY.US,D,20240520,000000,10.6,15.5,10.3,15.3,288010,0
+ANY.US,D,20240521,000000,15.4,15.4,11.6,11.85,174059,0
+ANY.US,D,20240522,000000,12,14.8,11.9,12.2,199202,0
+ANY.US,D,20240523,000000,12.5,12.6,11.2,11.7,53858.2,0
+ANY.US,D,20240524,000000,12,13.3,11.5,12.5,67524,0
+ANY.US,D,20240528,000000,12.3,12.9,11.6,12.1,40986.2,0
+ANY.US,D,20240529,000000,11.9,12.3,11.7,11.9,18374.3,0
+ANY.US,D,20240530,000000,12,12.8,11.4,11.6,50360.2,0
+ANY.US,D,20240531,000000,11.9,11.9,11,11.1,52782.6,0
+ANY.US,D,20240603,000000,11.3,11.7,10.6,10.9,44673.4,0
+ANY.US,D,20240604,000000,11.1,12.2,10.6,11.9,98133.7,0
+ANY.US,D,20240605,000000,12.3,12.5,11,11.95,71811.2,0
+ANY.US,D,20240606,000000,11.7,13.6,11.55,13.5,82903.7,0
+ANY.US,D,20240607,000000,12.8,14.7,11.6,11.8,146930,0
+ANY.US,D,20240610,000000,11.6,13,11.5,12.5,77481.4,0
+ANY.US,D,20240611,000000,12.1,12.2,11.1,12,110394,0
+ANY.US,D,20240612,000000,12,12.7,11.65,11.8,116112,0
+ANY.US,D,20240613,000000,11.6,12.301,11.4,11.7,95447.7,0
+ANY.US,D,20240614,000000,11.9,12.2,11.085,11.3,98369,0
+ANY.US,D,20240617,000000,11.2,11.85,10.5,11.4,130497,0
+ANY.US,D,20240618,000000,11.5,11.5,10.69,10.8,71548.1,0
+ANY.US,D,20240620,000000,10.7,11.6,10.2,10.2,88518.7,0
+ANY.US,D,20240621,000000,10.3,10.8,9.9,10.7,44618.2,0
+ANY.US,D,20240624,000000,10.2,10.8,10,10.3,40945.6,0
+ANY.US,D,20240625,000000,10.4,11.9,10.1,11.2,127755,0
+ANY.US,D,20240626,000000,11.1,11.5,10.6,10.9,135235,0
+ANY.US,D,20240627,000000,11.3,11.499,10.9,11.2,35879.7,0
+ANY.US,D,20240628,000000,11.4,11.4,10.55,10.8,43591.2,0
+ANY.US,D,20240701,000000,10.8,11.299,10.6,10.7,84495.4,0
+ANY.US,D,20240702,000000,10.7,11,10.1,10.4,96619.3,0
+ANY.US,D,20240703,000000,10.2,10.6,10.1,10.4,27301.7,0
+ANY.US,D,20240705,000000,10.1,10.4,9.95,10.2,47016.8,0
+ANY.US,D,20240708,000000,10.2,10.5,10.1,10.2,43664.1,0
+ANY.US,D,20240709,000000,10.1,10.3,9.52,9.672,69113.6,0
+ANY.US,D,20240710,000000,9.799,10.4,9.5,10,55875.3,0
+ANY.US,D,20240711,000000,10.4,10.5,10.1,10.2,42611.5,0
+ANY.US,D,20240712,000000,10.6,10.85,10.2,10.6,30764.4,0
+ANY.US,D,20240715,000000,10.8,11.994,10.8,11.7,87835.6,0
+ANY.US,D,20240716,000000,11.7,13.3,11.301,12.9,152102,0
+ANY.US,D,20240717,000000,12.5,13.251,11.5,11.9,81025.1,0
+ANY.US,D,20240718,000000,12.1,12.3,11,11.2,30869.5,0
+ANY.US,D,20240719,000000,10.9,12.6,10.9,11.8,71441.2,0
+ANY.US,D,20240722,000000,12.1,12.4,11.195,11.9,77072.5,0
+ANY.US,D,20240723,000000,11.8,12.2,11.4,11.6,39075,0
+ANY.US,D,20240724,000000,11.6,12.1,11,11.1,38461.2,0
+ANY.US,D,20240725,000000,10.9,10.9,9.8,10.3,83943.1,0
+ANY.US,D,20240726,000000,10.8,11.199,10.5,10.7,36699.2,0
+ANY.US,D,20240729,000000,11,11.2,10.314,10.4,32849.5,0
+ANY.US,D,20240730,000000,10.5,10.6,10,10.2,29648.1,0
+ANY.US,D,20240731,000000,10.5,11.3,10.217,10.6,41581.9,0
+ANY.US,D,20240801,000000,10.9,10.9,9.9,9.999,35622.6,0
+ANY.US,D,20240802,000000,9.8,9.80198,9.011,9.189,46852,0
+ANY.US,D,20240805,000000,7.651,8.733,7.451,8.68,52360.7,0
+ANY.US,D,20240806,000000,8.8,8.9,8.542,8.8,19736.4,0
+ANY.US,D,20240807,000000,8.9,9.18,8.2,8.322,26339.7,0
+ANY.US,D,20240808,000000,8.6,9.063,8.1,8.852,41191.1,0
+ANY.US,D,20240809,000000,8.97,9,8.52,8.69,12961.5,0
+ANY.US,D,20240812,000000,8.9,9,8.221,8.685,10815.2,0
+ANY.US,D,20240813,000000,8.53,8.944,8.4,8.799,30724.9,0
+ANY.US,D,20240814,000000,8.9,8.9,8.352,8.531,24342.5,0
+ANY.US,D,20240815,000000,8.5,8.799,8,8.15,45366,0
+ANY.US,D,20240816,000000,8,8.5,7.913,8.385,35870.8,0
+ANY.US,D,20240819,000000,8.19,8.6,8.19,8.4,27505.4,0
+ANY.US,D,20240820,000000,8.6,8.9,8.5,8.797,49775.1,0
+ANY.US,D,20240821,000000,8.649,10.276,8.535,10,66628.4,0
+ANY.US,D,20240822,000000,9.9,10.1,9.403,9.838,38874.2,0
+ANY.US,D,20240823,000000,9.864,10.4,9.7,10.3,61533,0
+ANY.US,D,20240826,000000,10.2,10.2,9.838,10.1,34131.9,0
+ANY.US,D,20240827,000000,10,10.1,9.6,10.1,33198.8,0
+ANY.US,D,20240828,000000,10,10.3,9.201,9.444,26340.7,0
+ANY.US,D,20240829,000000,9.53,9.767,9.3,9.543,21017.9,0
+ANY.US,D,20240830,000000,9.465,9.699,8.663,9.087,22632.9,0
+ANY.US,D,20240903,000000,9.087,9.299,8.166,8.195,48794.2,0
+ANY.US,D,20240904,000000,8.152,8.405,7.8,7.999,36485.7,0
+ANY.US,D,20240905,000000,8,8.355,7.5,7.52,33636.4,0
+ANY.US,D,20240906,000000,7.52,7.733,6.92,7.108,33917.9,0
+ANY.US,D,20240909,000000,7.204,7.5,6.71,7.108,37905.3,0
+ANY.US,D,20240910,000000,7.2,7.797,7.0001,7.58,37626.1,0
+ANY.US,D,20240911,000000,7.7,8.249,7.29163,8.2,19496.1,0
+ANY.US,D,20240912,000000,8.3,8.68,8.008,8.4,17871.5,0
+ANY.US,D,20240913,000000,8.5,8.9,8.3,8.8,27571.2,0
+ANY.US,D,20240916,000000,8.636,8.9,8.6,8.82,21392.5,0
+ANY.US,D,20240917,000000,8.8,9.18,8.514,8.801,13044.1,0
+ANY.US,D,20240918,000000,8.8,9.5,8.712,8.712,14191.1,0
+ANY.US,D,20240919,000000,9.1,9.499,8.9,8.92,23186.9,0
+ANY.US,D,20240920,000000,8.92,9.1,8.78,8.911,9021.5,0
+ANY.US,D,20240923,000000,8.963,9.099,8.696,8.696,12225.8,0
+ANY.US,D,20240924,000000,8.787,9,8.375,8.9,23116.8,0
+ANY.US,D,20240925,000000,8.8,9.09,8.702,8.89,15336.8,0
+ANY.US,D,20240926,000000,9,9.989,9,9.9,60860.7,0
+ANY.US,D,20240927,000000,10,10.4,9.577,9.925,45210.4,0
+ANY.US,D,20240930,000000,9.767,9.924,9,9.046,28907.4,0
+ANY.US,D,20241001,000000,9.014,9.5,8.611,8.8,21652.1,0
+ANY.US,D,20241002,000000,8.563,8.86,8.51,8.61,34939.3,0
+ANY.US,D,20241003,000000,8.6,8.701,8.51,8.598,9327.6,0
+ANY.US,D,20241004,000000,8.598,8.798,8.51,8.723,19204.4,0
+ANY.US,D,20241007,000000,8.5,9.14,8.5,8.72,45211.1,0
+ANY.US,D,20241008,000000,8.672,8.99299,8.313,8.6,12116.4,0
+ANY.US,D,20241009,000000,8.617,8.95,8.4,8.668,15472.8,0
+ANY.US,D,20241010,000000,8.7,8.7,8.317,8.563,13681.8,0
+ANY.US,D,20241011,000000,8.5,8.787,8.403,8.648,15985.8,0
+ANY.US,D,20241014,000000,9.049,10.2,8.902,9.606,69709.3,0
+ANY.US,D,20241015,000000,9.517,10.9,9.315,9.455,80349.3,0
+ANY.US,D,20241016,000000,9.465,9.984,9.001,9.863,61872.8,0
+ANY.US,D,20241017,000000,9.9,9.9,9.6,9.611,25883.6,0
+ANY.US,D,20241018,000000,9.8,11.2,9.75,10.7,86633.8,0
+ANY.US,D,20241021,000000,10.5,10.78,10.2,10.6,45899.8,0
+ANY.US,D,20241022,000000,10.6,11.15,10.45,11,53609.7,0
+ANY.US,D,20241023,000000,10.9,10.901,9.911,10.4,64593.2,0
+ANY.US,D,20241024,000000,10.7,11.6,10.5,10.7,99715.8,0
+ANY.US,D,20241025,000000,10.6,11,10.3,10.4,64865,0
+ANY.US,D,20241028,000000,10.9,11.7,10.65,11.3,89333.8,0
+ANY.US,D,20241029,000000,11.7,13.4,11.3,11.6,207068,0
+ANY.US,D,20241030,000000,11.5,11.6,10.1,10.7,74794.6,0
+ANY.US,D,20241031,000000,10.4,10.9,10.2,10.4,37716.9,0
+ANY.US,D,20241101,000000,10.3,11,10.2,10.2,39750.5,0
+ANY.US,D,20241104,000000,10.2,10.7,10,10.3,69784.8,0
+ANY.US,D,20241105,000000,10.7,10.728,10.15,10.4,50594.7,0
+ANY.US,D,20241106,000000,11.1,12.1,10.8,11.9,123754,0
+ANY.US,D,20241107,000000,12,13.4,11.7,12.8,133981,0
+ANY.US,D,20241108,000000,13,13.2,12.1,12.5,82779.4,0
+ANY.US,D,20241111,000000,14.5,16.5,13.7,16.2,444447,0
+ANY.US,D,20241112,000000,15.5,18,14.5,17.5,252006,0
+ANY.US,D,20241113,000000,17.5,19,14.5,15.4,232425,0
+ANY.US,D,20241114,000000,15.9,16.5,14.5,14.5,110756,0
+ANY.US,D,20241115,000000,14.7,15.5,14,14.9,90595,0
+ANY.US,D,20241118,000000,14.7,14.9,13.601,13.7,117925,0
+ANY.US,D,20241119,000000,13.7,16,13.7,15.1,138038,0
+ANY.US,D,20241120,000000,15.9,16,13.4,14,146282,0
+ANY.US,D,20241121,000000,14.2,14.9,12.8,13,210017,0
+ANY.US,D,20241122,000000,12.8,13.899,12.5,13.6,96518.2,0
+ANY.US,D,20241125,000000,14,14,12.7,12.9,90599.2,0
+ANY.US,D,20241126,000000,12.8,13.3,11.8,12,81009.7,0
+ANY.US,D,20241127,000000,12,14,12,13.8,84790.6,0
+ANY.US,D,20241129,000000,14,15.352,14,14.7,72793.1,0
+ANY.US,D,20241202,000000,15.1,15.1,13.8,14.3,57487.4,0
+ANY.US,D,20241203,000000,14.3,14.45,13.2,13.5,33950.1,0
+ANY.US,D,20241204,000000,13.7,14.3,13.3,14.3,67487,0
+ANY.US,D,20241205,000000,15.1,15.228,13.7,13.9,103133,0
+ANY.US,D,20241206,000000,14.3,15.294,13.85,15.2,90798.6,0
+ANY.US,D,20241209,000000,15.3,16.7,14.1,14.3,164466,0
+ANY.US,D,20241210,000000,14.4,14.7,13,13.2,124829,0
+ANY.US,D,20241211,000000,13.3,13.35,12.5,13.2,97026.8,0
+ANY.US,D,20241212,000000,12.9,13.2,12.25,12.4,87541,0
+ANY.US,D,20241213,000000,12.7,12.8,12,12.2,67521.9,0
+ANY.US,D,20241216,000000,12.4,13.05,12.1,12.5,119229,0
+ANY.US,D,20241217,000000,12.6,12.7,11.75,12.1,55443.6,0
+ANY.US,D,20241218,000000,11.7,11.879,10.41,10.6,109916,0
+ANY.US,D,20241219,000000,10.8,11.23,10,10.1,72300.3,0
+ANY.US,D,20241220,000000,10.1,10.6,9.604,10,48260.1,0
+ANY.US,D,20241223,000000,9.8,9.892,9.374,9.578,37302.1,0
+ANY.US,D,20241224,000000,9.8,10.4,9.603,10.1,32228.7,0
+ANY.US,D,20241226,000000,10,10.4,9.89,10.4,34220.1,0
+ANY.US,D,20241227,000000,10.2,10.2,9.516,9.61,48396.2,0
+ANY.US,D,20241230,000000,9.507,9.701,9.1,9.4,39635.9,0
+ANY.US,D,20241231,000000,9.4,9.7,9.046,9.442,39560.7,0
+ANY.US,D,20250102,000000,9.75,10.9,9.694,10.1,57291.1,0
+ANY.US,D,20250103,000000,9.8,11.099,9.67,10.9,54806.9,0
+ANY.US,D,20250106,000000,10.9,10.95,10.4,10.6,40237.6,0
+ANY.US,D,20250107,000000,10.6,11.8,10.5,11.1,193235,0
+ANY.US,D,20250108,000000,11.6,11.6,9.901,10.6,133616,0
+ANY.US,D,20250110,000000,10.6,11.3,10.313,10.9,72320,0
+ANY.US,D,20250113,000000,10.6,10.6,9.8,10.3,50576.1,0
+ANY.US,D,20250114,000000,10.5,10.6,10,10,51022.1,0
+ANY.US,D,20250115,000000,10.2,10.8,10,10.6,63695.1,0
+ANY.US,D,20250116,000000,10.4,10.4,10,10.2,31585.5,0
+ANY.US,D,20250117,000000,10.5,11.2,10.35,10.9,134950,0
+ANY.US,D,20250121,000000,10.8,10.8,10.2,10.2,62985.3,0
+ANY.US,D,20250122,000000,10.2,10.384,9.673,9.8,98032.7,0
+ANY.US,D,20250123,000000,9.5,9.98599,9.4,9.789,51545.5,0
+ANY.US,D,20250124,000000,10,10.499,9.703,9.889,60226.8,0
+ANY.US,D,20250127,000000,9.7,9.727,8.6,8.902,65340.1,0
+ANY.US,D,20250128,000000,8.9,9.365,8.633,9.199,33455.6,0
+ANY.US,D,20250129,000000,9,9.09699,8.5,8.655,35253,0
+ANY.US,D,20250130,000000,8.62,9,8.5,8.75,40147.6,0
+ANY.US,D,20250131,000000,8.7,9.08,8.602,8.725,26466.3,0
+ANY.US,D,20250203,000000,8.146,8.578,7.75,8.416,32088,0
+ANY.US,D,20250204,000000,8.25,8.552,8.201,8.234,29156,0
+ANY.US,D,20250205,000000,8.293,8.44501,7.6,7.688,31616.3,0
+ANY.US,D,20250206,000000,7.7,8,7.6,7.849,34821.9,0
+ANY.US,D,20250207,000000,7.842,8.174,7.5,7.66,41558.3,0
+ANY.US,D,20250210,000000,7.7,7.778,7.425,7.507,33572.9,0
+ANY.US,D,20250211,000000,7.4,7.49899,7.0601,7.167,35842.7,0
+ANY.US,D,20250212,000000,7.1,7.29899,6.8,7.14,47138.3,0
+ANY.US,D,20250213,000000,7.1,7.854,7.002,7.819,43659.3,0
+ANY.US,D,20250214,000000,7.999,7.999,7.2,7.41,32042.3,0
+ANY.US,D,20250218,000000,7.5,7.526,7.164,7.378,23769.7,0
+ANY.US,D,20250219,000000,7.39,7.57,7.2,7.417,15061.5,0
+ANY.US,D,20250220,000000,7.31,7.39999,7,7.141,20248.3,0
+ANY.US,D,20250221,000000,7,7.34,6.6,6.661,51462.1,0
+ANY.US,D,20250224,000000,6.7,6.867,6.302,6.657,39397.6,0
+ANY.US,D,20250225,000000,6.495,6.66,6.056,6.421,33348.5,0
+ANY.US,D,20250226,000000,6.32,6.733,6.21,6.456,13606.9,0
+ANY.US,D,20250227,000000,6.735,6.735,6.019,6.12,38031.6,0
+ANY.US,D,20250228,000000,6,6.445,5.951,6.3,21570.7,0
+ANY.US,D,20250303,000000,6.6,6.9,5.9,5.93,89786.1,0
+ANY.US,D,20250304,000000,5.811,6.345,5.525,5.901,27179.6,0
+ANY.US,D,20250305,000000,5.9,6.099,5.801,5.903,22063.5,0
+ANY.US,D,20250306,000000,5.9,6.079,5.607,5.738,15816.3,0
+ANY.US,D,20250307,000000,5.622,6.073,5.61,5.99,20042.9,0
+ANY.US,D,20250310,000000,5.81,5.926,5.3,5.46,32231.1,0
+ANY.US,D,20250311,000000,5.4,5.74166,5.276,5.527,14518.8,0
+ANY.US,D,20250312,000000,5.5,5.5,5.303,5.431,11403.8,0
+ANY.US,D,20250313,000000,5.44,5.5,5,5.22,32388.3,0
+ANY.US,D,20250314,000000,5.1,5.33,4.844,4.93,45523.2,0
+ANY.US,D,20250317,000000,4.957,5.079,4.818,4.94,18420.9,0
+ANY.US,D,20250318,000000,4.84,4.9,4.6,4.74,18146.2,0
+ANY.US,D,20250319,000000,4.8,4.949,4.64,4.688,28644.7,0
+ANY.US,D,20250320,000000,4.7,4.922,4.516,4.531,11989,0
+ANY.US,D,20250321,000000,4.8,4.9,4.551,4.801,13628.5,0
+ANY.US,D,20250324,000000,5.07,5.199,4.75,4.75,29199.6,0
+ANY.US,D,20250325,000000,4.8,5,4.7,4.7,17902.9,0
+ANY.US,D,20250326,000000,4.7,4.946,4.45,4.532,47776.1,0
+ANY.US,D,20250327,000000,4.4,4.69,4.4,4.599,11275.2,0
+ANY.US,D,20250328,000000,4.524,4.695,4.148,4.189,33414.4,0
+ANY.US,D,20250331,000000,4.1,4.186,3.755,3.985,36293.3,0
+ANY.US,D,20250401,000000,3.971,4.638,3.9,4.3,34962.4,0
+ANY.US,D,20250402,000000,3.9,5.563,3.9,5.5,73248,0
+ANY.US,D,20250403,000000,4.8,5.2,4.6261,5.055,23264.9,0
+ANY.US,D,20250404,000000,4.9,5.04,4.651,4.786,23914.3,0
+ANY.US,D,20250407,000000,4.29,4.5,3.61,4.256,49549.4,0
+ANY.US,D,20250408,000000,4.494,4.523,3.92,3.97,24582.4,0
+ANY.US,D,20250409,000000,3.977,4.43287,3.811,4.3,37793.6,0
+ANY.US,D,20250410,000000,4.3,4.466,4.3,4.36,29526.1,0
+ANY.US,D,20250411,000000,4.4,4.689,4.4,4.59,18692.8,0
+ANY.US,D,20250414,000000,4.89,5.2,4.741,5.15,30220.2,0
+ANY.US,D,20250415,000000,5.095,5.149,4.702,4.799,15842.6,0
+ANY.US,D,20250416,000000,4.7,4.75,4.4516,4.556,15440.5,0
+ANY.US,D,20250417,000000,4.6,4.899,4.6,4.657,10977.8,0
+ANY.US,D,20250421,000000,4.5,4.622,4.311,4.456,18466.6,0
+ANY.US,D,20250422,000000,4.46,5.04,4.46,4.933,41978.6,0
+ANY.US,D,20250423,000000,5.13,5.499,4.836,4.86,49579.8,0
+ANY.US,D,20250424,000000,5,6.25,4.9,5.35,141522,0
+ANY.US,D,20250425,000000,5.441,5.7,5.345,5.562,42663.3,0
+ANY.US,D,20250428,000000,5.562,5.8,5.36,5.422,22777,0
+ANY.US,D,20250429,000000,5.4,5.778,5.4,5.7,30222.6,0
+ANY.US,D,20250430,000000,5.6,5.608,5.405,5.544,26340.2,0
+ANY.US,D,20250501,000000,5.6,5.897,5.6,5.685,28004.6,0
+ANY.US,D,20250502,000000,5.8,6.06,5.764,6.04,57954.4,0
+ANY.US,D,20250505,000000,6,6.25,5.802,6.004,25440.6,0
+ANY.US,D,20250506,000000,5.8,6.07,5.72,6.07,23060,0
+ANY.US,D,20250507,000000,6.23,6.43,5.924,6.112,33771,0
+ANY.US,D,20250508,000000,6.32,6.6909,6.223,6.57,39130.3,0
+ANY.US,D,20250509,000000,6.6,6.93,6.2,6.44,40010.3,0
+ANY.US,D,20250512,000000,6.8,6.879,6.5,6.765,58007.8,0
+ANY.US,D,20250513,000000,6.8,8.348,6.633,8.099,135977,0
+ANY.US,D,20250514,000000,8.18,8.19,7.35,8.101,62315.4,0
+ANY.US,D,20250515,000000,7.6,7.914,6.8,7.811,63080.1,0
+ANY.US,D,20250516,000000,7.6,8.8,7.5,8.38,62958.8,0
+ANY.US,D,20250519,000000,8.249,8.56,7.965,8.5,19536.7,0
+ANY.US,D,20250520,000000,8.6,10.4,8.2822,9.118,149569,0
+ANY.US,D,20250521,000000,9.301,9.8,8.12,8.861,104526,0
+ANY.US,D,20250522,000000,9.3,9.4,8.629,8.863,48077.9,0
+ANY.US,D,20250523,000000,8.7,8.7,8.1,8.49,50442.7,0
+ANY.US,D,20250527,000000,8.645,8.969,8.401,8.66,48763.2,0
+ANY.US,D,20250528,000000,8.7,8.78999,8.06,8.214,35100.2,0
+ANY.US,D,20250529,000000,8.161,8.3,7.607,7.918,67629.2,0
+ANY.US,D,20250530,000000,7.81,7.9,7.12,7.58,44616.3,0
+ANY.US,D,20250602,000000,7.448,7.883,7.405,7.85,20411.9,0
+ANY.US,D,20250603,000000,7.8,8.27,7.661,7.931,53552.3,0
+ANY.US,D,20250604,000000,7.814,8.089,7.51,7.89,39685.2,0
+ANY.US,D,20250605,000000,7.902,7.902,7.101,7.39,38107.8,0
+ANY.US,D,20250606,000000,7.4,7.899,7.4,7.6,33402.3,0
+ANY.US,D,20250609,000000,7.6,7.858,7.527,7.75,32437,0
+ANY.US,D,20250610,000000,7.68,7.87,7.309,7.539,17942.4,0
+ANY.US,D,20250611,000000,7.4,7.696,7.316,7.497,31801.6,0
+ANY.US,D,20250612,000000,7.5,7.5,7.1,7.229,20259.4,0
+ANY.US,D,20250613,000000,7,7.05,6.2,6.711,50048,0
+ANY.US,D,20250616,000000,7,7,6.6,6.704,23693.6,0
+ANY.US,D,20250617,000000,6.7,6.974,6.6,6.602,10352.5,0
+ANY.US,D,20250618,000000,6.605,6.899,6.21,6.363,30888.2,0
+ANY.US,D,20250620,000000,6.395,6.6,5.725,5.9,48291,0
+ANY.US,D,20250623,000000,5.8,5.8,5.2,5.2,57180.3,0
+ANY.US,D,20250624,000000,5.2,5.799,5.2,5.4,45131.3,0
+ANY.US,D,20250625,000000,5.549,5.76999,5.3,5.464,30652.4,0
+ANY.US,D,20250626,000000,5.55,6.288,5.465,6.065,73436.7,0
+ANY.US,D,20250627,000000,6.29,6.332,5.414,5.687,89275.1,0
+ANY.US,D,20250630,000000,5.9,6.002,5.9,5.901,48141.2,0
+ANY.US,D,20250701,000000,5.938,5.938,5.61,5.88,40808,0
+ANY.US,D,20250702,000000,6,6.397,5.8,6.075,69126.8,0
+ANY.US,D,20250703,000000,6.2,6.67,6.102,6.246,44170.6,0
+ANY.US,D,20250707,000000,6.4,6.5015,5.8,5.949,61139.6,0
+ANY.US,D,20250708,000000,6,6.13,5.802,6.07,29949.2,0
+ANY.US,D,20250709,000000,6.2,6.479,5.9,6.21,64056.3,0
+ANY.US,D,20250710,000000,6.107,7.2,6.101,6.461,227631,0
+ANY.US,D,20250711,000000,7,8.168,6.618,7,663118,0
+ANY.US,D,20250714,000000,7.6,8.5,7.2,7.619,386475,0
+ANY.US,D,20250715,000000,7.482,7.538,6,6.552,213919,0
+ANY.US,D,20250716,000000,6.6,6.949,6.552,6.899,159596,0
+ANY.US,D,20250717,000000,6.811,7.4,6.7,7.303,95408.3,0
+ANY.US,D,20250718,000000,7.202,7.399,6.122,6.652,129609,0
+ANY.US,D,20250721,000000,6.8,7.033,6.652,6.719,68855.2,0
+ANY.US,D,20250722,000000,6.61,6.9,6.40473,6.9,44950.6,0
+ANY.US,D,20250723,000000,6.85,7.379,6.85,7.282,118742,0
+ANY.US,D,20250724,000000,7.3,7.3,6.755,6.873,64146.6,0
+ANY.US,D,20250725,000000,6.8,6.99999,6.413,6.58,41639.2,0
+ANY.US,D,20250728,000000,6.7,6.7,6.2,6.327,37796.8,0
+ANY.US,D,20250729,000000,6.299,6.299,5.651,5.774,87095.9,0
+ANY.US,D,20250730,000000,5.7,5.9,5.311,5.401,37952.9,0
+ANY.US,D,20250731,000000,5.529,5.529,5.25,5.45,31202.9,0
+ANY.US,D,20250801,000000,5.3,5.322,4.966,5.098,62315.1,0
+ANY.US,D,20250804,000000,5.508,5.508,5.15,5.31,21523,0
+ANY.US,D,20250805,000000,5.254,5.41734,5.24,5.299,16397.7,0
+ANY.US,D,20250806,000000,5.2,5.2799,5,5.106,42535.2,0
+ANY.US,D,20250807,000000,5.28,5.39,4.601,5.03,60941,0
+ANY.US,D,20250808,000000,4.99,5.188,4.8,4.92,38344.9,0
+ANY.US,D,20250811,000000,5.2,5.25,4.85,5.048,958449,0
+ANY.US,D,20250812,000000,5.795,6.08,5.221,5.37,473980,0
+ANY.US,D,20250813,000000,5.319,5.98,5.319,5.936,102125,0
+ANY.US,D,20250814,000000,6.09,6.14,5.52,5.887,69080.3,0
+ANY.US,D,20250815,000000,5.82,5.9,5.7,5.799,34543.5,0
+ANY.US,D,20250818,000000,5.7,5.87,5.536,5.656,45635.2,0
+ANY.US,D,20250819,000000,5.6,5.632,5.1,5.264,63338.7,0
+ANY.US,D,20250820,000000,5,5.2,4.9,5.1,51916.8,0
+ANY.US,D,20250821,000000,5.214,5.366,5.104,5.253,24785.5,0
+ANY.US,D,20250822,000000,5.312,5.9465,5.1,5.869,95408.9,0
+ANY.US,D,20250825,000000,5.854,6.324,5.706,6.052,74947.3,0
+ANY.US,D,20250826,000000,6.06,6.35,5.813,5.989,39130.4,0
+ANY.US,D,20250827,000000,5.989,6.089,5.623,5.864,25542.6,0
+ANY.US,D,20250828,000000,5.9,6.59,5.784,6.45,113189,0
+ANY.US,D,20250829,000000,6.5,6.56,5.92,6.167,47534,0
+ANY.US,D,20250902,000000,5.934,6.206,5.802,6.098,49266.3,0
+ANY.US,D,20250903,000000,6,6.198,5.84,6.069,33328.3,0
+ANY.US,D,20250904,000000,6.2,6.25,5.7,5.789,29618.6,0
+ANY.US,D,20250905,000000,5.81,6.525,5.7,6.45,54911.8,0
+ANY.US,D,20250908,000000,6.616,6.616,6.224,6.348,29358.3,0
+ANY.US,D,20250909,000000,6.6,6.925,6.4,6.87,72440.1,0
+ANY.US,D,20250910,000000,6.9,7.49,6.9,7.1,96431.3,0
+ANY.US,D,20250911,000000,7.2,7.25,6.92663,7.094,56717,0
+ANY.US,D,20250912,000000,7.12,7.14,6.912,7,69845.6,0
+ANY.US,D,20250915,000000,7.1,7.225,6.898,7,82258.6,0
+ANY.US,D,20250916,000000,6.844,7.099,6.6,7.05,38995.3,0
+ANY.US,D,20250917,000000,7,7.289,6.82,6.978,63847.7,0
+ANY.US,D,20250918,000000,6.93,7.117,6.53,6.53,58261.7,0
+ANY.US,D,20250919,000000,6.5,6.783,6.5,6.783,45184.1,0
+ANY.US,D,20250922,000000,6.7,6.9,6.502,6.853,50740.5,0
+ANY.US,D,20250923,000000,6.9,7.099,6.8,6.838,38938.3,0
+ANY.US,D,20250924,000000,6.89,6.999,6.81,6.9,27550.9,0
+ANY.US,D,20250925,000000,6.8,7.19,6.8,6.914,36586.3,0
+ANY.US,D,20250926,000000,6.95,7.2,6.8,7.105,42364.4,0
+ANY.US,D,20250929,000000,7.2,7.664,7.101,7.46,79581.6,0
+ANY.US,D,20250930,000000,7.5,7.5,7.248,7.351,50154.5,0
+ANY.US,D,20251001,000000,7.218,7.487,7.218,7.4,37736.8,0
+ANY.US,D,20251002,000000,7.512,9,7.501,8.536,226762,0
+ANY.US,D,20251003,000000,8.9,9.21899,8.01,8.387,120628,0
+ANY.US,D,20251006,000000,8.413,9.149,8.39,8.955,81412.7,0
+ANY.US,D,20251007,000000,8.909,9,8.275,8.49,82913.7,0
+ANY.US,D,20251008,000000,8.625,9.5,8.51,9.498,107515,0
+ANY.US,D,20251009,000000,9.5,9.6,8.8,9.2,74111,0
+ANY.US,D,20251010,000000,9.4,10.2,8.4,8.613,171818,0
+ANY.US,D,20251013,000000,8.9,8.9,8.31,8.9,88156.6,0
+ANY.US,D,20251014,000000,8.54,9.199,8.036,8.899,82916.1,0
+ANY.US,D,20251015,000000,9.4,10.2,8.917,10.1,175684,0
+ANY.US,D,20251016,000000,10.6,12.6,9.451,10.5,554146,0
+ANY.US,D,20251017,000000,9.5,9.9,8.355,8.618,180496,0
+ANY.US,D,20251020,000000,8.64,9.37899,8.618,8.841,88945.5,0
+ANY.US,D,20251021,000000,8.8,8.996,7.92,7.949,83773.3,0
+ANY.US,D,20251022,000000,7.848,7.9,6.831,7.21,174158,0
+ANY.US,D,20251023,000000,7.5,7.749,7.294,7.342,64578.8,0
+ANY.US,D,20251024,000000,7.61,8.3,7.61,7.887,133956,0
+ANY.US,D,20251027,000000,8.29,8.373,7.631,7.69,53946.1,0
+ANY.US,D,20251028,000000,7.7,7.929,7.4,7.518,52230.9,0
+ANY.US,D,20251029,000000,7.518,7.745,7.064,7.326,54817.9,0
+ANY.US,D,20251030,000000,7.16,7.284,6.8,6.971,68316.3,0
+ANY.US,D,20251031,000000,7,7.4799,6.85,7.053,50600.9,0
+ANY.US,D,20251103,000000,7.229,7.38,6.639,6.803,51735.9,0
+ANY.US,D,20251104,000000,6.449,7.18399,6.156,6.306,69529.3,0
+ANY.US,D,20251105,000000,5.985,6.386,5.8,5.9,77643.5,0
+ANY.US,D,20251106,000000,6.091,6.1,5.544,5.644,42548,0
+ANY.US,D,20251107,000000,5.543,6.138,5.5,6.125,54908.4,0
+ANY.US,D,20251110,000000,6.45,6.46999,5.811,5.998,47534.6,0
+ANY.US,D,20251111,000000,5.91,6.16,5.6,5.887,33849.6,0
+ANY.US,D,20251112,000000,5.847,5.978,5.423,5.429,61188.6,0
+ANY.US,D,20251113,000000,5.4,5.475,4.5,4.855,140081,0
+ANY.US,D,20251114,000000,4.57,4.935,4.545,4.63,83062.7,0
+ANY.US,D,20251117,000000,4.7,5.0499,4.55162,4.687,57006,0
+ANY.US,D,20251118,000000,4.75,5.056,4.622,4.973,44958.5,0
+ANY.US,D,20251119,000000,4.89,5.089,4.55,4.554,24751.8,0
+ANY.US,D,20251120,000000,4.6,4.94229,4.36,4.36,52376.6,0
+ANY.US,D,20251121,000000,4.4,4.83999,4.21,4.51,54252.9,0
+ANY.US,D,20251124,000000,4.44,4.72,4.401,4.64,37535.2,0
+ANY.US,D,20251125,000000,4.555,4.879,4.481,4.651,49174,0
+ANY.US,D,20251126,000000,4.784,5.23,4.702,5.069,52215.2,0
+ANY.US,D,20251128,000000,5.23,5.34,5.1,5.261,13949.9,0
+ANY.US,D,20251201,000000,4.957,5.177,4.7195,4.733,39037.5,0
+ANY.US,D,20251202,000000,5.001,5.0989,4.85,4.85,22143,0
+ANY.US,D,20251203,000000,4.9,5.049,4.643,4.944,28378.8,0
+ANY.US,D,20251204,000000,4.98,5.246,4.902,4.902,39697.5,0
+ANY.US,D,20251205,000000,4.8,4.995,4.761,4.817,24931.4,0
+ANY.US,D,20251208,000000,4.9,4.94749,4.6,4.6,21119.2,0
+ANY.US,D,20251209,000000,4.68,4.79999,4.549,4.651,56779.4,0
+ANY.US,D,20251210,000000,4.55,4.998,4.5,4.903,36314.2,0
+ANY.US,D,20251211,000000,4.81,4.9,4.674,4.712,15944.9,0
+ANY.US,D,20251212,000000,4.7,4.775,4.3,4.3,43323.4,0
+ANY.US,D,20251215,000000,4.3,4.352,4,4,59936.3,0
+ANY.US,D,20251216,000000,4,4.345,4,4.076,22801,0
+ANY.US,D,20251217,000000,4.199,4.3,3.995,3.995,19117.4,0
+ANY.US,D,20251218,000000,4.01,4.2,3.669,3.669,53684.7,0
+ANY.US,D,20251219,000000,3.8,3.936,3.7,3.72,24327.5,0
+ANY.US,D,20251222,000000,3.8,4.059,3.8,3.8,49265.5,0
+ANY.US,D,20251223,000000,3.8,3.8,3.515,3.558,40442.2,0
+ANY.US,D,20251224,000000,3.51,3.797,3.51,3.64,22458.3,0
+ANY.US,D,20251226,000000,3.95,3.95,3.553,3.611,27713.8,0
+ANY.US,D,20251229,000000,3.619,3.8,3.35,3.481,50477.4,0
+ANY.US,D,20251230,000000,3.404,3.553,3.03,3.191,106854,0
+ANY.US,D,20251231,000000,3.11,3.348,2.95,2.976,65401.9,0
+ANY.US,D,20260102,000000,2.93,3.4,2.93,3.311,54086.5,0
+ANY.US,D,20260105,000000,3.4,3.7,3.4,3.6,76593.7,0
+ANY.US,D,20260106,000000,3.79,3.79,3.362,3.536,46051,0
+ANY.US,D,20260107,000000,3.6,3.64,3.301,3.399,40224.2,0
+ANY.US,D,20260108,000000,3.468,3.568,3.325,3.403,32841.7,0
+ANY.US,D,20260109,000000,3.5,3.5,3.25,3.25,34184.6,0
+ANY.US,D,20260112,000000,3.5,3.5,3.223,3.327,39928.6,0
+ANY.US,D,20260113,000000,3.38,3.5,3.2,3.286,38812.5,0
+ANY.US,D,20260114,000000,3.3,3.427,3.202,3.207,35181.4,0
+ANY.US,D,20260115,000000,3.35,3.35,3.123,3.13,28538.6,0
+ANY.US,D,20260116,000000,3,3.23,3,3.1,32120.8,0
+ANY.US,D,20260120,000000,3.007,3.09699,2.91,2.927,47177.2,0
+ANY.US,D,20260121,000000,2.96,2.992,2.7,2.728,50732.9,0
+ANY.US,D,20260122,000000,2.74,2.884,2.74,2.781,58646.9,0
+ANY.US,D,20260123,000000,2.877,2.996,2.7,2.79,30649.4,0
+ANY.US,D,20260126,000000,2.89,2.9,2.66,2.671,48157.5,0
+ANY.US,D,20260127,000000,2.711,2.9,2.7,2.77,47829.6,0
+ANY.US,D,20260128,000000,2.9,3.004,2.8,2.8,34864.1,0
+ANY.US,D,20260129,000000,2.8,2.82,2.553,2.616,45427.7,0
+ANY.US,D,20260130,000000,2.555,2.79999,2.44,2.44,49528,0
+ANY.US,D,20260202,000000,2.4,2.48399,2.35,2.352,61548,0
+ANY.US,D,20260203,000000,2.403,2.599,2.24,2.279,39113.4,0
+ANY.US,D,20260204,000000,2.3,2.39,2.164,2.169,43302.5,0
+ANY.US,D,20260205,000000,2.20299,2.20299,1.732,1.842,120964,0
+ANY.US,D,20260206,000000,1.92,2.186,1.586,1.79,356218,0
+ANY.US,D,20260209,000000,1.89,1.89,1.625,1.7,192831,0
+ANY.US,D,20260210,000000,1.73,1.9399,1.53,1.66,523302,0
+ANY.US,D,20260211,000000,1.75,1.755,1.25,1.42,341835,0
+ANY.US,D,20260212,000000,1.4764,1.4858,1.26,1.31,156510,0
+ANY.US,D,20260213,000000,1.32,1.45,1.2701,1.35,95057,0
+ANY.US,D,20260217,000000,1.35,1.36,1.155,1.23,160909,0
+ANY.US,D,20260218,000000,1.24,1.3199,1.16,1.207,133915,0
diff --git a/daily/us/nasdaq stocks/1/apa.us.txt b/daily/us/nasdaq stocks/1/apa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62d00d4a1d75454fa94c263d18d84ceb410eab44
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apa.us.txt	
@@ -0,0 +1,11120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APA.US,D,19811231,000000,4.73155,4.76403,4.69945,4.76403,87885.253490587,0
+APA.US,D,19820104,000000,4.69945,4.73155,4.66706,4.66706,42030.936461838,0
+APA.US,D,19820105,000000,4.63488,4.69945,4.54643,4.57832,173309.08585043,0
+APA.US,D,19820106,000000,4.42548,4.51373,4.33683,4.42548,160480.01353363,0
+APA.US,D,19820107,000000,4.3932,4.48997,4.27216,4.3932,87608.62125522,0
+APA.US,D,19820108,000000,4.36883,4.42548,4.29623,4.36883,81604.490219728,0
+APA.US,D,19820111,000000,4.27216,4.3932,4.15132,4.20768,67687.061882036,0
+APA.US,D,19820112,000000,4.17538,4.27216,4.08684,4.27216,92795.980471691,0
+APA.US,D,19820113,000000,4.17538,4.27216,4.06257,4.15132,93889.384526078,0
+APA.US,D,19820114,000000,4.11923,4.17538,4.03038,4.15132,199512.41810117,0
+APA.US,D,19820115,000000,4.11923,4.15132,4.06257,4.06257,72874.421098508,0
+APA.US,D,19820118,000000,4.03038,4.08684,3.93371,4.08684,123092.25827782,0
+APA.US,D,19820119,000000,4.06257,4.15132,3.93371,3.93371,86793.868649596,0
+APA.US,D,19820120,000000,3.84487,3.93371,3.72402,3.78841,116815.53343376,0
+APA.US,D,19820121,000000,3.72402,3.90122,3.539,3.59487,208246.52564918,0
+APA.US,D,19820122,000000,3.539,3.59487,3.45026,3.48244,286576.86134594,0
+APA.US,D,19820125,000000,3.36101,3.48244,3.23254,3.48244,433141.46575528,0
+APA.US,D,19820126,000000,3.38547,3.51434,3.23254,3.29673,282481.89657716,0
+APA.US,D,19820127,000000,3.38547,3.48244,3.26454,3.45026,199512.41810117,0
+APA.US,D,19820128,000000,3.72402,3.90122,3.539,3.86913,314412.72762803,0
+APA.US,D,19820129,000000,3.99799,4.06257,3.93371,3.9658,273474.18561388,0
+APA.US,D,19820201,000000,3.90122,3.9658,3.84487,3.90122,107534.21905519,0
+APA.US,D,19820202,000000,3.86913,3.93371,3.78841,3.84487,64140.313550494,0
+APA.US,D,19820203,000000,3.78841,3.86913,3.69164,3.69164,63323.541731474,0
+APA.US,D,19820204,000000,3.75642,3.78841,3.69164,3.78841,21013.953820872,0
+APA.US,D,19820205,000000,3.86913,3.93371,3.78841,3.81257,73963.786726101,0
+APA.US,D,19820208,000000,3.75642,3.81257,3.65944,3.69164,89793.410150597,0
+APA.US,D,19820209,000000,3.539,3.59487,3.45026,3.57099,58403.728290083,0
+APA.US,D,19820210,000000,3.59487,3.65944,3.539,3.65944,47763.483295456,0
+APA.US,D,19820211,000000,3.65944,3.72402,3.57099,3.57099,46943.682656341,0
+APA.US,D,19820212,000000,3.62735,3.65944,3.59487,3.59487,24562.721365811,0
+APA.US,D,19820216,000000,3.51434,3.59487,3.41767,3.59487,48032.038677235,0
+APA.US,D,19820217,000000,3.57099,3.59487,3.539,3.539,52131.041872812,0
+APA.US,D,19820218,000000,3.51434,3.57099,3.45026,3.539,76150.594834874,0
+APA.US,D,19820219,000000,3.539,3.59487,3.48244,3.48244,29750.080582283,0
+APA.US,D,19820222,000000,3.45026,3.57099,3.32129,3.36101,89793.410150597,0
+APA.US,D,19820223,000000,3.32129,3.45026,3.20788,3.20788,405027.95763114,0
+APA.US,D,19820224,000000,3.20788,3.29673,3.08734,3.29673,157754.07544791,0
+APA.US,D,19820225,000000,3.41767,3.62735,3.20788,3.23254,141924.45202341,0
+APA.US,D,19820226,000000,3.23254,3.29673,3.17569,3.29673,58951.944727324,0
+APA.US,D,19820301,000000,3.36101,3.41767,3.26454,3.41767,53766.604724249,0
+APA.US,D,19820302,000000,3.36101,3.41767,3.29673,3.29673,152568.73544483,0
+APA.US,D,19820303,000000,3.11101,3.26454,2.95838,3.02256,251640.43115388,0
+APA.US,D,19820304,000000,2.95838,3.05495,2.86963,2.99087,162122.64363196,0
+APA.US,D,19820305,000000,3.1436,3.32129,2.95838,3.11101,115992.70397455,0
+APA.US,D,19820308,000000,3.17569,3.32129,3.02256,3.11101,208521.13867116,0
+APA.US,D,19820309,000000,3.05495,3.1436,2.95838,3.08734,94977.740546973,0
+APA.US,D,19820310,000000,3.11101,3.23254,2.99087,3.08734,68777.437116328,0
+APA.US,D,19820311,000000,3.08734,3.17569,2.99087,3.17569,56224.997034897,0
+APA.US,D,19820312,000000,3.05495,3.11101,2.99087,3.11101,18562.628757113,0
+APA.US,D,19820315,000000,3.02256,3.08734,2.95838,3.08734,165669.3919635,0
+APA.US,D,19820316,000000,3.1436,3.26454,2.99087,3.11101,248093.68282234,0
+APA.US,D,19820317,000000,3.08734,3.1436,3.02256,3.02256,97713.774699686,0
+APA.US,D,19820318,000000,3.11101,3.23254,2.99087,3.20788,117905.90866805,0
+APA.US,D,19820319,000000,3.26454,3.29673,3.20788,3.23254,39301.969556015,0
+APA.US,D,19820322,000000,3.17569,3.26454,3.08734,3.26454,64960.11418961,0
+APA.US,D,19820323,000000,3.23254,3.29673,3.17569,3.17569,72054.620459393,0
+APA.US,D,19820324,000000,3.17569,3.20788,3.1436,3.17569,76693.763238624,0
+APA.US,D,19820325,000000,3.19194,3.31297,3.0711,3.31297,93342.177695536,0
+APA.US,D,19820326,000000,3.2484,3.28048,3.19194,3.2484,77514.573484437,0
+APA.US,D,19820329,000000,3.33704,3.36973,3.28048,3.36973,248636.8512261,0
+APA.US,D,19820330,000000,3.40162,3.45808,3.33704,3.43342,132919.76988022,0
+APA.US,D,19820331,000000,3.40162,3.43342,3.36973,3.40162,85972.048797085,0
+APA.US,D,19820401,000000,3.31297,3.40162,3.22422,3.36973,123367.88090648,0
+APA.US,D,19820402,000000,3.49018,3.58714,3.36973,3.58714,222978.7065925,0
+APA.US,D,19820405,000000,3.55475,3.58714,3.49018,3.53058,57857.531066239,0
+APA.US,D,19820406,000000,3.65192,3.74007,3.55475,3.74007,71778.997830724,0
+APA.US,D,19820407,000000,3.74007,3.77226,3.68352,3.70788,45032.497176236,0
+APA.US,D,19820408,000000,3.65192,3.70788,3.58714,3.65192,80239.501963467,0
+APA.US,D,19820412,000000,3.61923,3.68352,3.55475,3.55475,55405.196395782,0
+APA.US,D,19820413,000000,3.49018,3.55475,3.40162,3.43342,86516.226807532,0
+APA.US,D,19820414,000000,3.33704,3.40162,3.28048,3.33704,85704.503022004,0
+APA.US,D,19820415,000000,3.36973,3.40162,3.31297,3.40162,28657.686134594,0
+APA.US,D,19820416,000000,3.43342,3.55475,3.31297,3.45808,91154.359980064,0
+APA.US,D,19820419,000000,3.43342,3.45808,3.40162,3.40162,39028.366140744,0
+APA.US,D,19820420,000000,3.43342,3.49018,3.36973,3.45808,45032.497176236,0
+APA.US,D,19820421,000000,3.40162,3.45808,3.33704,3.36973,88430.441107733,0
+APA.US,D,19820422,000000,3.43342,3.49018,3.33704,3.43342,63864.690921826,0
+APA.US,D,19820423,000000,3.58714,3.65192,3.49018,3.65192,66865.242029525,0
+APA.US,D,19820426,000000,3.61923,3.65192,3.58714,3.58714,29203.883358438,0
+APA.US,D,19820427,000000,3.61923,3.65192,3.58714,3.58714,18282.967701652,0
+APA.US,D,19820428,000000,3.53058,3.58714,3.43342,3.49018,31658.237242293,0
+APA.US,D,19820429,000000,3.49018,3.49018,3.45808,3.49018,15557.029615923,0
+APA.US,D,19820430,000000,3.45808,3.49018,3.43342,3.43342,36299.39923492,0
+APA.US,D,19820503,000000,3.49018,3.53058,3.43342,3.49018,35754.211617775,0
+APA.US,D,19820504,000000,3.55475,3.61923,3.49018,3.49018,46943.682656341,0
+APA.US,D,19820505,000000,3.55475,3.58714,3.49018,3.55475,25384.541218323,0
+APA.US,D,19820506,000000,3.55475,3.58714,3.53058,3.55475,69054.069351695,0
+APA.US,D,19820507,000000,3.65192,3.74007,3.53058,3.65192,115448.5259641,0
+APA.US,D,19820510,000000,3.68352,3.74007,3.58714,3.68352,88975.628724878,0
+APA.US,D,19820511,000000,3.77226,3.79653,3.70788,3.74007,62773.306080836,0
+APA.US,D,19820512,000000,3.82881,3.8934,3.77226,3.8934,119543.49073288,0
+APA.US,D,19820513,000000,3.8934,3.95778,3.82881,3.8934,204150.55127371,0
+APA.US,D,19820514,000000,3.86121,3.86121,3.82881,3.86121,34936.430192056,0
+APA.US,D,19820517,000000,3.79653,3.82881,3.74007,3.79653,22106.34826856,0
+APA.US,D,19820518,000000,3.77226,3.79653,3.70788,3.70788,40935.513194055,0
+APA.US,D,19820519,000000,3.65192,3.68352,3.61923,3.68352,31934.869477659,0
+APA.US,D,19820520,000000,3.61923,3.68352,3.55475,3.55475,32478.037881408,0
+APA.US,D,19820521,000000,3.61923,3.65192,3.55475,3.61923,70416.02878786,0
+APA.US,D,19820524,000000,3.58714,3.65192,3.49018,3.58714,66048.470210504,0
+APA.US,D,19820525,000000,3.53058,3.65192,3.36973,3.36973,161296.78535265,0
+APA.US,D,19820526,000000,3.43342,3.45808,3.40162,3.43342,63594.11632665,0
+APA.US,D,19820527,000000,3.36973,3.40162,3.31297,3.33704,57590.994897856,0
+APA.US,D,19820528,000000,3.33704,3.36973,3.31297,3.36973,47763.483295456,0
+APA.US,D,19820601,000000,3.40162,3.45808,3.31297,3.40162,32206.453679533,0
+APA.US,D,19820602,000000,3.28048,3.33704,3.19194,3.33704,83513.656486437,0
+APA.US,D,19820603,000000,3.22422,3.28048,3.15955,3.2484,98528.527305308,0
+APA.US,D,19820604,000000,3.15955,3.2484,3.0711,3.0711,75874.972206206,0
+APA.US,D,19820607,000000,3.039,3.12765,2.94203,3.09507,103986.46111695,0
+APA.US,D,19820608,000000,3.0711,3.12765,3.00662,3.00662,59496.122737771,0
+APA.US,D,19820609,000000,3.0711,3.12765,2.97433,3.039,70958.18758491,0
+APA.US,D,19820610,000000,3.0711,3.15955,2.97433,2.97433,110263.18596102,0
+APA.US,D,19820611,000000,3.0711,3.09507,3.00662,3.0711,179040.62307735,0
+APA.US,D,19820614,000000,3.0711,3.12765,3.00662,3.0711,64140.313550494,0
+APA.US,D,19820615,000000,3.0711,3.09507,3.039,3.0711,45032.497176236,0
+APA.US,D,19820616,000000,3.0711,3.12765,2.97433,2.97433,45854.317028747,0
+APA.US,D,19820617,000000,3.00662,3.0711,2.94203,3.0711,100711.29698729,0
+APA.US,D,19820618,000000,3.00662,3.0711,2.91807,2.91807,70138.386945795,0
+APA.US,D,19820621,000000,2.91807,2.94203,2.88587,2.88587,66594.667434348,0
+APA.US,D,19820622,000000,2.8214,2.91807,2.69996,2.75692,159120.07331087,0
+APA.US,D,19820623,000000,2.88587,3.00662,2.72443,3.00662,188867.12507305,0
+APA.US,D,19820624,000000,3.02256,3.05495,2.95838,2.99087,72054.620459393,0
+APA.US,D,19820625,000000,2.95838,2.99087,2.92619,2.92619,76693.763238624,0
+APA.US,D,19820628,000000,3.05495,3.11101,2.95838,3.02256,50215.817965913,0
+APA.US,D,19820629,000000,2.92619,2.95838,2.89361,2.89361,34661.817170086,0
+APA.US,D,19820630,000000,2.86963,2.92619,2.80516,2.92619,54311.792341395,0
+APA.US,D,19820701,000000,2.83734,2.89361,2.77276,2.80516,32478.037881408,0
+APA.US,D,19820702,000000,2.68421,2.77276,2.58744,2.65193,98256.943103435,0
+APA.US,D,19820706,000000,2.65193,2.68421,2.58744,2.58744,154747.46670001,0
+APA.US,D,19820707,000000,2.61993,2.71621,2.49899,2.71621,115173.91294212,0
+APA.US,D,19820708,000000,2.65193,2.71621,2.58744,2.61993,68777.437116328,0
+APA.US,D,19820709,000000,2.61993,2.68421,2.55536,2.55536,53494.010915677,0
+APA.US,D,19820712,000000,2.49899,2.52316,2.43441,2.46661,121455.68581968,0
+APA.US,D,19820713,000000,2.46661,2.52316,2.43441,2.46661,162122.64363196,0
+APA.US,D,19820714,000000,2.46661,2.52316,2.43441,2.46661,121455.68581968,0
+APA.US,D,19820715,000000,2.55536,2.58744,2.49899,2.52316,66048.470210504,0
+APA.US,D,19820716,000000,2.55536,2.65193,2.52316,2.58744,72874.421098508,0
+APA.US,D,19820719,000000,2.58744,2.68421,2.49899,2.52316,189959.51952074,0
+APA.US,D,19820720,000000,2.58744,2.65193,2.52316,2.65193,67687.061882036,0
+APA.US,D,19820721,000000,2.68421,2.71621,2.65193,2.65193,101257.49421113,0
+APA.US,D,19820722,000000,2.65193,2.68421,2.61993,2.61993,54040.20813952,0
+APA.US,D,19820723,000000,2.61993,2.65193,2.58744,2.65193,29203.883358438,0
+APA.US,D,19820726,000000,2.61993,2.65193,2.58744,2.61993,21558.131831319,0
+APA.US,D,19820727,000000,2.58744,2.65193,2.52316,2.58744,206064.76557391,0
+APA.US,D,19820728,000000,2.55536,2.61993,2.46661,2.46661,68505.852914454,0
+APA.US,D,19820729,000000,2.49899,2.52316,2.46661,2.46661,37936.981299753,0
+APA.US,D,19820730,000000,2.46661,2.49899,2.40222,2.43441,102894.06666927,0
+APA.US,D,19820802,000000,2.43441,2.46661,2.40222,2.43441,40389.315970211,0
+APA.US,D,19820803,000000,2.43441,2.46661,2.36983,2.40222,60588.51718546,0
+APA.US,D,19820804,000000,2.36983,2.40222,2.31348,2.31348,77787.16729301,0
+APA.US,D,19820805,000000,2.28158,2.33764,2.18441,2.24899,120086.65913662,0
+APA.US,D,19820806,000000,2.24899,2.28158,2.21681,2.24899,80517.143805532,0
+APA.US,D,19820809,000000,2.21681,2.24899,2.15222,2.18441,110804.33515137,0
+APA.US,D,19820810,000000,2.11974,2.18441,2.06348,2.09576,123635.42668156,0
+APA.US,D,19820811,000000,2.06348,2.09576,1.99909,1.99909,114628.72532498,0
+APA.US,D,19820812,000000,1.96661,2.03139,1.91045,1.94254,410214.3072409,0
+APA.US,D,19820813,000000,2.06348,2.18441,1.94254,2.18441,210698.86031964,0
+APA.US,D,19820816,000000,2.21681,2.28158,2.15222,2.18441,141105.66099099,0
+APA.US,D,19820817,000000,2.15222,2.21681,2.06348,2.09576,135100.5203488,0
+APA.US,D,19820818,000000,2.24899,2.36983,2.11974,2.15222,257371.96838081,0
+APA.US,D,19820819,000000,2.11974,2.18441,2.06348,2.09576,158304.31109854,0
+APA.US,D,19820820,000000,2.15222,2.18441,2.09576,2.15222,124456.23692738,0
+APA.US,D,19820823,000000,2.21681,2.28158,2.15222,2.24899,383193.19356445,0
+APA.US,D,19820824,000000,2.36983,2.43441,2.28158,2.43441,248636.8512261,0
+APA.US,D,19820825,000000,2.61993,2.80516,2.40222,2.80516,236082.39193127,0
+APA.US,D,19820826,000000,2.95838,3.11101,2.80516,2.86963,402298.99072531,0
+APA.US,D,19820827,000000,2.83734,2.89361,2.77276,2.83734,96071.14460136,0
+APA.US,D,19820830,000000,2.83734,2.89361,2.77276,2.89361,296946.5317454,0
+APA.US,D,19820831,000000,2.89361,2.95838,2.83734,2.92619,101257.49421113,0
+APA.US,D,19820901,000000,2.77276,2.89361,2.65193,2.71621,76420.159823352,0
+APA.US,D,19820902,000000,2.71621,2.77276,2.65193,2.77276,57590.994897856,0
+APA.US,D,19820903,000000,2.83734,2.89361,2.77276,2.80516,134827.92654023,0
+APA.US,D,19820907,000000,2.77276,2.86963,2.65193,2.65193,52945.794478436,0
+APA.US,D,19820908,000000,2.58744,2.68421,2.46661,2.55536,158844.4506822,0
+APA.US,D,19820909,000000,2.58744,2.68421,2.49899,2.65193,129643.59614385,0
+APA.US,D,19820910,000000,2.58744,2.65193,2.52316,2.55536,39849.176386558,0
+APA.US,D,19820913,000000,2.55536,2.61993,2.46661,2.55536,101801.67222158,0
+APA.US,D,19820914,000000,2.61993,2.68421,2.55536,2.58744,136464.49899836,0
+APA.US,D,19820915,000000,2.65193,2.68421,2.61993,2.65193,56224.997034897,0
+APA.US,D,19820916,000000,2.65193,2.68421,2.61993,2.65193,88154.818479064,0
+APA.US,D,19820917,000000,2.61993,2.65193,2.55536,2.55536,60867.168634223,0
+APA.US,D,19820920,000000,2.55536,2.61993,2.49899,2.55536,88703.034916305,0
+APA.US,D,19820921,000000,2.68421,2.74087,2.61993,2.74087,87066.462458169,0
+APA.US,D,19820922,000000,2.71621,2.74087,2.65193,2.65193,59226.557749294,0
+APA.US,D,19820923,000000,2.61993,2.68421,2.55536,2.55536,50496.488628073,0
+APA.US,D,19820924,000000,2.63607,2.66817,2.5712,2.66817,36299.39923492,0
+APA.US,D,19820927,000000,2.60349,2.66817,2.5394,2.5394,26196.265003851,0
+APA.US,D,19820928,000000,2.5394,2.60349,2.48285,2.5394,122817.64525585,0
+APA.US,D,19820929,000000,2.51494,2.5712,2.45036,2.45036,70688.622596433,0
+APA.US,D,19820930,000000,2.41807,2.45036,2.38608,2.41807,62228.11846369,0
+APA.US,D,19821001,000000,2.48285,2.5394,2.38608,2.51494,134281.72931639,0
+APA.US,D,19821004,000000,2.60349,2.69996,2.48285,2.69996,147930.6022723,0
+APA.US,D,19821005,000000,2.66817,2.69996,2.60349,2.69996,551862.12702895,0
+APA.US,D,19821006,000000,2.66817,2.69996,2.63607,2.66817,77787.16729301,0
+APA.US,D,19821007,000000,2.72443,2.7891,2.66817,2.69996,113535.3212706,0
+APA.US,D,19821008,000000,2.63607,2.72443,2.51494,2.5394,128005.00447232,0
+APA.US,D,19821011,000000,2.60349,2.66817,2.51494,2.60349,109444.39492861,0
+APA.US,D,19821012,000000,2.60349,2.69996,2.5712,2.69996,109717.99834388,0
+APA.US,D,19821013,000000,2.88587,3.12765,2.69996,3.0711,328334.19439251,0
+APA.US,D,19821014,000000,3.28861,3.40984,3.15955,3.25652,343076.47140281,0
+APA.US,D,19821015,000000,3.19194,3.25652,3.12765,3.19194,90615.230003108,0
+APA.US,D,19821018,000000,3.15955,3.22422,3.10339,3.12765,80239.501963467,0
+APA.US,D,19821019,000000,3.10339,3.19194,2.97433,3.00662,87335.017839949,0
+APA.US,D,19821020,000000,2.94203,3.00662,2.85339,2.91807,341983.06734842,0
+APA.US,D,19821021,000000,2.88587,2.91807,2.85339,2.88587,114082.52810113,0
+APA.US,D,19821022,000000,2.88587,2.94203,2.8214,2.88587,144657.45735602,0
+APA.US,D,19821025,000000,2.72443,2.85339,2.5712,2.75692,125548.63137507,0
+APA.US,D,19821026,000000,2.75692,2.85339,2.66817,2.8214,108080.41627904,0
+APA.US,D,19821027,000000,2.85339,2.88587,2.7891,2.85339,72327.214267966,0
+APA.US,D,19821028,000000,2.7891,2.85339,2.72443,2.75692,88154.818479064,0
+APA.US,D,19821029,000000,2.69996,2.75692,2.60349,2.72443,175221.28093724,0
+APA.US,D,19821101,000000,2.75692,2.8214,2.69996,2.75692,83789.279115105,0
+APA.US,D,19821102,000000,2.8214,2.91807,2.72443,2.91807,105077.84595794,0
+APA.US,D,19821103,000000,2.85339,2.97433,2.72443,2.75692,140830.03836233,0
+APA.US,D,19821104,000000,2.8214,2.88587,2.75692,2.7891,190778.31055315,0
+APA.US,D,19821105,000000,2.8214,2.88587,2.75692,2.88587,302949.65317419,0
+APA.US,D,19821108,000000,2.91807,2.97433,2.85339,2.97433,99072.705315756,0
+APA.US,D,19821109,000000,3.00662,3.039,2.94203,3.00662,155022.07972198,0
+APA.US,D,19821110,000000,3.10339,3.12765,3.039,3.10339,206877.49896612,0
+APA.US,D,19821111,000000,3.10339,3.12765,3.039,3.12765,126912.61002463,0
+APA.US,D,19821112,000000,3.10339,3.19194,3.00662,3.00662,349624.78044875,0
+APA.US,D,19821115,000000,2.85339,2.94203,2.72443,2.8214,138649.28789374,0
+APA.US,D,19821116,000000,2.72443,2.7891,2.66817,2.75692,114903.33834695,0
+APA.US,D,19821117,000000,2.75692,2.8214,2.69996,2.75692,78877.542527301,0
+APA.US,D,19821118,000000,2.7891,2.85339,2.72443,2.75692,122268.41921191,0
+APA.US,D,19821119,000000,2.69996,2.7891,2.5712,2.60349,134008.12590111,0
+APA.US,D,19821122,000000,2.66817,2.69996,2.60349,2.63607,106988.02183136,0
+APA.US,D,19821123,000000,2.60349,2.63607,2.5712,2.5712,86793.868649596,0
+APA.US,D,19821124,000000,2.5394,2.5712,2.48285,2.48285,118180.52169002,0
+APA.US,D,19821126,000000,2.51494,2.5394,2.48285,2.48285,30295.268199428,0
+APA.US,D,19821129,000000,2.48285,2.5394,2.41807,2.41807,138103.0906699,0
+APA.US,D,19821130,000000,2.51494,2.5394,2.45036,2.51494,196782.44158864,0
+APA.US,D,19821201,000000,2.5394,2.60349,2.48285,2.51494,153658.10107242,0
+APA.US,D,19821202,000000,2.51494,2.5394,2.45036,2.48285,95800.570006184,0
+APA.US,D,19821203,000000,2.48285,2.51494,2.45036,2.45036,90615.230003108,0
+APA.US,D,19821206,000000,2.51494,2.5712,2.41807,2.5394,109994.63057924,0
+APA.US,D,19821207,000000,2.51494,2.5394,2.45036,2.48285,120633.86596717,0
+APA.US,D,19821208,000000,2.51494,2.5712,2.45036,2.5394,79424.749357844,0
+APA.US,D,19821209,000000,2.60349,2.72443,2.45036,2.60349,290121.59046408,0
+APA.US,D,19821210,000000,2.66817,2.69996,2.60349,2.60349,287394.64277166,0
+APA.US,D,19821213,000000,2.60349,2.63607,2.5394,2.5712,145474.22917505,0
+APA.US,D,19821214,000000,2.5712,2.60349,2.51494,2.51494,135100.5203488,0
+APA.US,D,19821215,000000,2.51494,2.5394,2.45036,2.45036,85429.890000034,0
+APA.US,D,19821216,000000,2.48285,2.51494,2.45036,2.45036,91154.359980064,0
+APA.US,D,19821217,000000,2.48285,2.51494,2.45036,2.48285,101801.67222158,0
+APA.US,D,19821220,000000,2.45036,2.48285,2.41807,2.41807,90888.83341838,0
+APA.US,D,19821221,000000,2.38608,2.45036,2.38608,2.45036,241272.77996783,0
+APA.US,D,19821222,000000,2.41807,2.45036,2.38608,2.45036,113263.73706872,0
+APA.US,D,19821223,000000,2.43441,2.46661,2.36983,2.40222,329698.17304207,0
+APA.US,D,19821227,000000,2.46661,2.49899,2.43441,2.49899,217797.40501621,0
+APA.US,D,19821228,000000,2.49899,2.52316,2.43441,2.46661,113535.3212706,0
+APA.US,D,19821229,000000,2.46661,2.49899,2.43441,2.49899,132640.10882475,0
+APA.US,D,19821230,000000,2.55536,2.58744,2.49899,2.58744,326153.44392393,0
+APA.US,D,19821231,000000,2.61993,2.61993,2.58744,2.61993,137829.48725463,0
+APA.US,D,19830103,000000,2.61993,2.65193,2.55536,2.58744,82151.697050271,0
+APA.US,D,19830104,000000,2.58744,2.65193,2.52316,2.65193,92252.812067943,0
+APA.US,D,19830105,000000,2.68421,2.71621,2.65193,2.71621,213158.26223699,0
+APA.US,D,19830106,000000,2.83734,2.90203,2.74087,2.90203,295034.33665859,0
+APA.US,D,19830107,000000,2.86963,2.90203,2.80516,2.83734,244000.73726696,0
+APA.US,D,19830110,000000,2.93391,2.99087,2.83734,2.9663,367365.58935335,0
+APA.US,D,19830111,000000,2.90203,2.9663,2.83734,2.90203,227078.71939478,0
+APA.US,D,19830112,000000,2.83734,2.90203,2.74087,2.83734,155022.07972198,0
+APA.US,D,19830113,000000,2.86963,2.90203,2.80516,2.86963,83789.279115105,0
+APA.US,D,19830114,000000,2.86963,2.90203,2.80516,2.83734,108899.20731146,0
+APA.US,D,19830117,000000,2.90203,2.93391,2.83734,2.83734,94977.740546973,0
+APA.US,D,19830118,000000,2.83734,2.86963,2.77276,2.80516,92795.980471691,0
+APA.US,D,19830119,000000,2.77276,2.83734,2.68421,2.74087,147653.97003693,0
+APA.US,D,19830120,000000,2.86963,2.93391,2.80516,2.83734,471621.61545878,0
+APA.US,D,19830121,000000,2.83734,2.86963,2.77276,2.77276,241272.77996783,0
+APA.US,D,19830124,000000,2.61993,2.68421,2.55536,2.58744,214522.24088655,0
+APA.US,D,19830125,000000,2.52316,2.58744,2.46661,2.55536,243454.54004312,0
+APA.US,D,19830126,000000,2.55536,2.58744,2.49899,2.55536,50215.817965913,0
+APA.US,D,19830127,000000,2.52316,2.55536,2.49899,2.52316,78877.542527301,0
+APA.US,D,19830128,000000,2.55536,2.58744,2.52316,2.52316,38481.159310201,0
+APA.US,D,19830131,000000,2.49899,2.52316,2.46661,2.49899,149020.97750659,0
+APA.US,D,19830201,000000,2.46661,2.49899,2.40222,2.43441,101532.1072331,0
+APA.US,D,19830202,000000,2.36983,2.40222,2.31348,2.36983,338432.28059008,0
+APA.US,D,19830203,000000,2.36983,2.40222,2.33764,2.40222,125820.21557695,0
+APA.US,D,19830204,000000,2.46661,2.49899,2.40222,2.43441,94977.740546973,0
+APA.US,D,19830207,000000,2.46661,2.46661,2.43441,2.43441,84610.089360919,0
+APA.US,D,19830208,000000,2.49899,2.52316,2.43441,2.46661,161296.78535265,0
+APA.US,D,19830209,000000,2.49899,2.52316,2.46661,2.52316,99621.931359696,0
+APA.US,D,19830210,000000,2.52316,2.52316,2.49899,2.49899,131554.78162396,0
+APA.US,D,19830211,000000,2.55536,2.61993,2.49899,2.55536,243727.13385169,0
+APA.US,D,19830214,000000,2.55536,2.61993,2.49899,2.58744,69598.247362141,0
+APA.US,D,19830215,000000,2.61993,2.65193,2.55536,2.58744,113535.3212706,0
+APA.US,D,19830216,000000,2.58744,2.61993,2.52316,2.55536,145742.78455683,0
+APA.US,D,19830217,000000,2.55536,2.58744,2.49899,2.52316,64140.313550494,0
+APA.US,D,19830218,000000,2.49899,2.55536,2.40222,2.43441,539035.07392555,0
+APA.US,D,19830222,000000,2.21681,2.33764,2.06348,2.21681,546679.81584597,0
+APA.US,D,19830223,000000,2.18441,2.21681,2.15222,2.18441,400932.99286235,0
+APA.US,D,19830224,000000,2.21681,2.28158,2.15222,2.28158,540678.71363057,0
+APA.US,D,19830225,000000,2.31348,2.33764,2.28158,2.33764,180951.80855745,0
+APA.US,D,19830228,000000,2.31348,2.40222,2.21681,2.31348,195692.06635435,0
+APA.US,D,19830301,000000,2.24899,2.31348,2.18441,2.28158,106988.02183136,0
+APA.US,D,19830302,000000,2.40222,2.52316,2.28158,2.49899,161296.78535265,0
+APA.US,D,19830303,000000,2.55536,2.61993,2.49899,2.58744,208521.13867116,0
+APA.US,D,19830304,000000,2.52316,2.55536,2.46661,2.46661,72874.421098508,0
+APA.US,D,19830307,000000,2.49899,2.52316,2.46661,2.52316,131825.35621914,0
+APA.US,D,19830308,000000,2.49899,2.52316,2.43441,2.43441,155568.27694583,0
+APA.US,D,19830309,000000,2.49899,2.55536,2.43441,2.55536,138103.0906699,0
+APA.US,D,19830310,000000,2.55536,2.58744,2.49899,2.49899,164028.78107857,0
+APA.US,D,19830311,000000,2.52316,2.55536,2.49899,2.52316,68232.249499182,0
+APA.US,D,19830314,000000,2.49899,2.52316,2.46661,2.49899,51039.657031823,0
+APA.US,D,19830315,000000,2.46661,2.49899,2.43441,2.46661,81604.490219728,0
+APA.US,D,19830316,000000,2.43441,2.49899,2.36983,2.36983,83513.656486437,0
+APA.US,D,19830317,000000,2.31348,2.36983,2.24899,2.33764,163760.22569679,0
+APA.US,D,19830318,000000,2.33764,2.33764,2.31348,2.33764,64683.481954243,0
+APA.US,D,19830321,000000,2.31348,2.33764,2.24899,2.31348,262285.72418201,0
+APA.US,D,19830322,000000,2.31348,2.31348,2.28158,2.31348,86246.661819054,0
+APA.US,D,19830323,000000,2.28158,2.33764,2.28158,2.28158,61409.327431273,0
+APA.US,D,19830324,000000,2.31348,2.33764,2.28158,2.31348,55129.573767114,0
+APA.US,D,19830325,000000,2.321,2.321,2.26524,2.29743,70688.622596433,0
+APA.US,D,19830328,000000,2.321,2.35388,2.26524,2.26524,65229.679178087,0
+APA.US,D,19830329,000000,2.29743,2.29743,2.26524,2.26524,70688.622596433,0
+APA.US,D,19830330,000000,2.321,2.35388,2.26524,2.321,122817.64525585,0
+APA.US,D,19830331,000000,2.38608,2.54713,2.38608,2.54713,317688.90136439,0
+APA.US,D,19830404,000000,2.57932,2.57932,2.48285,2.54713,106165.19237215,0
+APA.US,D,19830405,000000,2.57932,2.57932,2.48285,2.51494,85972.048797085,0
+APA.US,D,19830406,000000,2.45036,2.48285,2.41807,2.45036,64960.11418961,0
+APA.US,D,19830407,000000,2.45036,2.48285,2.41807,2.48285,40667.967418974,0
+APA.US,D,19830408,000000,2.48285,2.51494,2.45036,2.51494,56224.997034897,0
+APA.US,D,19830411,000000,2.57932,2.61171,2.51494,2.61171,111903.79684595,0
+APA.US,D,19830412,000000,2.63607,2.63607,2.54713,2.61171,116266.30738981,0
+APA.US,D,19830413,000000,2.63607,2.82912,2.63607,2.77276,576974.0744387,0
+APA.US,D,19830414,000000,2.79703,2.82912,2.74087,2.77276,299948.09245979,0
+APA.US,D,19830415,000000,2.77276,2.79703,2.74087,2.79703,190778.31055315,0
+APA.US,D,19830418,000000,2.79703,2.82912,2.69996,2.82912,273752.83706264,0
+APA.US,D,19830419,000000,2.77276,2.82912,2.74087,2.79703,193234.6836504,0
+APA.US,D,19830420,000000,2.77276,2.82912,2.77276,2.77276,183953.36927185,0
+APA.US,D,19830421,000000,2.77276,2.82912,2.69996,2.74087,224078.16828707,0
+APA.US,D,19830422,000000,2.74087,2.77276,2.69996,2.74087,158844.4506822,0
+APA.US,D,19830425,000000,2.74087,2.77276,2.69996,2.74087,153934.73330779,0
+APA.US,D,19830426,000000,2.77276,2.79703,2.69996,2.79703,164847.57211099,0
+APA.US,D,19830427,000000,2.82912,2.86171,2.77276,2.82912,208521.13867116,0
+APA.US,D,19830428,000000,2.86171,2.89361,2.79703,2.89361,151201.72797517,0
+APA.US,D,19830429,000000,2.92619,2.99087,2.86171,2.99087,338707.90321876,0
+APA.US,D,19830502,000000,2.95838,3.02256,2.89361,2.95838,227622.89740523,0
+APA.US,D,19830503,000000,2.92619,2.99087,2.89361,2.99087,168126.77466745,0
+APA.US,D,19830504,000000,3.02256,3.08734,2.92619,3.02256,204150.55127371,0
+APA.US,D,19830505,000000,3.02256,3.05495,2.95838,3.02256,215342.04152566,0
+APA.US,D,19830506,000000,3.02256,3.02256,2.92619,2.95838,212061.8293625,0
+APA.US,D,19830509,000000,2.99087,3.02256,2.89361,2.92619,147930.6022723,0
+APA.US,D,19830510,000000,2.92619,2.99087,2.89361,2.95838,153934.73330779,0
+APA.US,D,19830511,000000,2.95838,3.02256,2.92619,2.99087,236633.6371886,0
+APA.US,D,19830512,000000,2.99087,2.99087,2.95838,2.99087,119543.49073288,0
+APA.US,D,19830513,000000,3.02256,3.05495,2.99087,3.02256,137829.48725463,0
+APA.US,D,19830516,000000,3.02256,3.05495,2.92619,3.05495,145474.22917505,0
+APA.US,D,19830517,000000,3.1436,3.26454,3.02256,3.26454,391926.29150576,0
+APA.US,D,19830518,000000,3.3936,3.3936,3.26454,3.26454,423588.56717485,0
+APA.US,D,19830519,000000,3.29673,3.32902,3.17569,3.24028,242361.13598873,0
+APA.US,D,19830520,000000,3.24028,3.26454,3.17569,3.24028,100441.73199881,0
+APA.US,D,19830523,000000,3.17569,3.36101,3.17569,3.36101,304857.8098342,0
+APA.US,D,19830524,000000,3.3936,3.49018,3.3936,3.49018,406940.15271794,0
+APA.US,D,19830525,000000,3.49018,3.52256,3.42579,3.49018,270743.19949465,0
+APA.US,D,19830526,000000,3.49018,3.52256,3.42579,3.49018,183138.61666622,0
+APA.US,D,19830527,000000,3.45808,3.49018,3.3936,3.45808,207974.94144731,0
+APA.US,D,19830531,000000,3.3936,3.42579,3.32902,3.36101,133735.53209254,0
+APA.US,D,19830601,000000,3.26454,3.32902,3.20788,3.26454,124729.84034265,0
+APA.US,D,19830602,000000,3.26454,3.29673,3.26454,3.29673,88430.441107733,0
+APA.US,D,19830603,000000,3.29673,3.32902,3.26454,3.26454,89247.212926752,0
+APA.US,D,19830606,000000,3.26454,3.29673,3.20788,3.20788,129643.59614385,0
+APA.US,D,19830607,000000,3.20788,3.24028,3.17569,3.17569,94977.740546973,0
+APA.US,D,19830608,000000,3.17569,3.24028,3.17569,3.20788,51316.289267189,0
+APA.US,D,19830609,000000,3.20788,3.24028,3.11101,3.11101,111355.58040871,0
+APA.US,D,19830610,000000,3.1436,3.17569,3.11101,3.1436,46395.4662191,0
+APA.US,D,19830613,000000,3.20788,3.24028,3.17569,3.24028,105077.84595794,0
+APA.US,D,19830614,000000,3.26454,3.32902,3.20788,3.29673,135100.5203488,0
+APA.US,D,19830615,000000,3.32902,3.32902,3.26454,3.32902,103164.64126444,0
+APA.US,D,19830616,000000,3.36101,3.36101,3.26454,3.32902,144379.81551396,0
+APA.US,D,19830617,000000,3.32902,3.32902,3.29673,3.32902,156933.26520209,0
+APA.US,D,19830620,000000,3.32902,3.49018,3.29673,3.42579,340612.02145197,0
+APA.US,D,19830621,000000,3.49018,3.716,3.45808,3.716,510652.00081292,0
+APA.US,D,19830622,000000,3.68352,3.716,3.61923,3.65192,310594.39509461,0
+APA.US,D,19830623,000000,3.716,3.77226,3.68352,3.77226,365453.39426654,0
+APA.US,D,19830624,000000,3.79653,3.82089,3.72402,3.82089,287126.08738988,0
+APA.US,D,19830627,000000,3.79653,3.82089,3.65944,3.72402,248368.29584432,0
+APA.US,D,19830628,000000,3.65944,3.76414,3.65944,3.69164,313045.72015837,0
+APA.US,D,19830629,000000,3.69164,3.72402,3.65944,3.69164,188321.9374559,0
+APA.US,D,19830630,000000,3.69164,3.72402,3.69164,3.69164,115173.91294212,0
+APA.US,D,19830701,000000,3.76414,3.79653,3.69164,3.79653,81880.112848396,0
+APA.US,D,19830705,000000,3.76414,3.76414,3.69164,3.72402,119267.86810421,0
+APA.US,D,19830706,000000,3.76414,3.88557,3.72402,3.88557,462617.94292229,0
+APA.US,D,19830707,000000,3.91746,4.07069,3.91746,3.91746,548319.4171242,0
+APA.US,D,19830708,000000,3.94986,4.00621,3.91746,3.91746,221074.58835929,0
+APA.US,D,19830711,000000,3.98204,3.98204,3.85309,3.88557,385650.5762684,0
+APA.US,D,19830712,000000,3.91746,3.91746,3.65944,3.65944,363269.61497787,0
+APA.US,D,19830713,000000,3.60319,3.65944,3.539,3.539,381555.61149961,0
+APA.US,D,19830714,000000,3.57099,3.72402,3.57099,3.69164,108354.01969432,0
+APA.US,D,19830715,000000,3.72402,3.72402,3.60319,3.65944,123635.42668156,0
+APA.US,D,19830718,000000,3.60319,3.62735,3.539,3.539,159120.07331087,0
+APA.US,D,19830719,000000,3.60319,3.72402,3.539,3.69164,165669.3919635,0
+APA.US,D,19830720,000000,3.76414,3.88557,3.69164,3.76414,228442.69804434,0
+APA.US,D,19830721,000000,3.82089,3.94986,3.79653,3.88557,186140.17738063,0
+APA.US,D,19830722,000000,3.90122,3.94986,3.85309,3.88557,84883.692776189,0
+APA.US,D,19830725,000000,3.91746,3.98204,3.82089,3.98204,108626.61350288,0
+APA.US,D,19830726,000000,3.98204,4.00621,3.91746,3.94986,124729.84034265,0
+APA.US,D,19830727,000000,3.88557,3.94986,3.69164,3.69164,187773.72101867,0
+APA.US,D,19830728,000000,3.62735,3.76414,3.62735,3.65944,134281.72931639,0
+APA.US,D,19830729,000000,3.62735,3.65944,3.57099,3.65944,109994.63057924,0
+APA.US,D,19830801,000000,3.65944,3.65944,3.44184,3.47442,180406.62094031,0
+APA.US,D,19830802,000000,3.47442,3.50642,3.44184,3.47442,246999.26916126,0
+APA.US,D,19830803,000000,3.47442,3.62735,3.44184,3.60319,164576.99751581,0
+APA.US,D,19830804,000000,3.72402,3.79653,3.60319,3.72402,159662.23210791,0
+APA.US,D,19830805,000000,3.72402,3.72402,3.62735,3.72402,42305.549483808,0
+APA.US,D,19830808,000000,3.72402,3.85309,3.65944,3.79653,156933.26520209,0
+APA.US,D,19830809,000000,3.76414,3.79653,3.62735,3.72402,141924.45202341,0
+APA.US,D,19830810,000000,3.62735,3.69164,3.60319,3.69164,42581.172112476,0
+APA.US,D,19830811,000000,3.69164,3.72402,3.65944,3.72402,42849.727494256,0
+APA.US,D,19830812,000000,3.65944,3.72402,3.62735,3.72402,70138.386945795,0
+APA.US,D,19830815,000000,3.76414,3.79653,3.72402,3.72402,112448.98446309,0
+APA.US,D,19830816,000000,3.79653,3.82089,3.65944,3.76414,67141.874264891,0
+APA.US,D,19830817,000000,3.76414,3.94986,3.76414,3.94986,150112.36234758,0
+APA.US,D,19830818,000000,4.00621,4.03841,3.88557,3.91746,423860.15137672,0
+APA.US,D,19830819,000000,3.88557,4.03841,3.88557,4.00621,296946.5317454,0
+APA.US,D,19830822,000000,4.03841,4.13517,3.98204,4.03841,296127.74071297,0
+APA.US,D,19830823,000000,4.00621,4.03841,3.94986,4.00621,98528.527305308,0
+APA.US,D,19830824,000000,3.94986,4.00621,3.91746,3.91746,265832.47251355,0
+APA.US,D,19830825,000000,3.91746,3.91746,3.76414,3.79653,112993.16247354,0
+APA.US,D,19830826,000000,3.76414,3.79653,3.72402,3.72402,241540.32574291,0
+APA.US,D,19830829,000000,3.72402,3.76414,3.72402,3.72402,68777.437116328,0
+APA.US,D,19830830,000000,3.79653,3.79653,3.76414,3.79653,74501.907096358,0
+APA.US,D,19830831,000000,3.79653,3.82089,3.72402,3.79653,137010.69622221,0
+APA.US,D,19830901,000000,3.76414,3.79653,3.65944,3.76414,126912.61002463,0
+APA.US,D,19830902,000000,3.76414,3.76414,3.69164,3.69164,44483.271132296,0
+APA.US,D,19830906,000000,3.72402,3.76414,3.65944,3.69164,140830.03836233,0
+APA.US,D,19830907,000000,3.69164,3.72402,3.69164,3.72402,81604.490219728,0
+APA.US,D,19830908,000000,3.72402,3.72402,3.69164,3.69164,58403.728290083,0
+APA.US,D,19830909,000000,3.69164,3.72402,3.69164,3.72402,52131.041872812,0
+APA.US,D,19830912,000000,3.69164,3.76414,3.60319,3.60319,171400.92919042,0
+APA.US,D,19830913,000000,3.57099,3.60319,3.50642,3.57099,60588.51718546,0
+APA.US,D,19830914,000000,3.57099,3.57099,3.50642,3.50642,53494.010915677,0
+APA.US,D,19830915,000000,3.47442,3.50642,3.44184,3.47442,40389.315970211,0
+APA.US,D,19830916,000000,3.44184,3.62735,3.44184,3.60319,157754.07544791,0
+APA.US,D,19830919,000000,3.57099,3.62735,3.539,3.57099,76967.366653894,0
+APA.US,D,19830920,000000,3.57099,3.60319,3.35329,3.44184,108626.61350288,0
+APA.US,D,19830921,000000,3.41767,3.44184,3.35329,3.35329,172494.33324481,0
+APA.US,D,19830922,000000,3.38547,3.50642,3.38547,3.50642,121179.05358431,0
+APA.US,D,19830923,000000,3.47442,3.50642,3.44184,3.47442,53766.604724249,0
+APA.US,D,19830926,000000,3.53058,3.53058,3.45808,3.53058,66865.242029525,0
+APA.US,D,19830927,000000,3.49018,3.53058,3.45808,3.49018,102347.86944543,0
+APA.US,D,19830928,000000,3.49018,3.53058,3.49018,3.49018,43941.112335245,0
+APA.US,D,19830929,000000,3.49018,3.53058,3.45808,3.45808,52131.041872812,0
+APA.US,D,19830930,000000,3.45808,3.49018,3.3936,3.3936,71778.997830724,0
+APA.US,D,19831003,000000,3.3936,3.45808,3.29673,3.36101,78060.770708281,0
+APA.US,D,19831004,000000,3.32902,3.36101,3.20788,3.20788,77236.931642372,0
+APA.US,D,19831005,000000,3.17569,3.24028,3.07912,3.1436,106714.41841608,0
+APA.US,D,19831006,000000,3.11101,3.20788,3.07912,3.11101,179591.86833468,0
+APA.US,D,19831007,000000,3.11101,3.11101,2.88587,3.01494,164305.41331393,0
+APA.US,D,19831010,000000,2.95838,3.24028,2.91807,3.24028,166759.7671978,0
+APA.US,D,19831011,000000,3.29673,3.32902,3.24028,3.29673,171125.30656175,0
+APA.US,D,19831012,000000,3.24028,3.32902,3.24028,3.29673,37664.387491181,0
+APA.US,D,19831013,000000,3.29673,3.29673,3.1436,3.17569,53766.604724249,0
+APA.US,D,19831014,000000,3.20788,3.20788,3.1436,3.1436,61131.685589209,0
+APA.US,D,19831017,000000,3.17569,3.17569,3.11101,3.1436,46943.682656341,0
+APA.US,D,19831018,000000,3.11101,3.1436,3.04693,3.04693,58403.728290083,0
+APA.US,D,19831019,000000,3.01494,3.11101,3.01494,3.04693,1333264.3945834,0
+APA.US,D,19831020,000000,3.04693,3.11101,3.01494,3.07912,54311.792341395,0
+APA.US,D,19831021,000000,2.99087,3.07912,2.99087,3.01494,48850.829709652,0
+APA.US,D,19831024,000000,2.99087,3.04693,2.95838,3.04693,48032.038677235,0
+APA.US,D,19831025,000000,3.04693,3.17569,3.04693,3.1436,67415.477680162,0
+APA.US,D,19831026,000000,3.1436,3.20788,3.11101,3.11101,135921.33059461,0
+APA.US,D,19831027,000000,3.07912,3.17569,3.01494,3.01494,452240.19566926,0
+APA.US,D,19831028,000000,3.01494,3.04693,2.99087,2.99087,36846.606065462,0
+APA.US,D,19831031,000000,2.99087,3.07912,2.99087,3.01494,84059.853710281,0
+APA.US,D,19831101,000000,3.04693,3.04693,2.91807,3.01494,55405.196395782,0
+APA.US,D,19831102,000000,2.91807,2.99087,2.91807,2.99087,62228.11846369,0
+APA.US,D,19831103,000000,3.01494,3.01494,2.91807,2.91807,50766.053616551,0
+APA.US,D,19831104,000000,2.88587,2.91807,2.85339,2.88587,94158.949514556,0
+APA.US,D,19831107,000000,2.88587,2.91807,2.88587,2.91807,33848.074171161,0
+APA.US,D,19831108,000000,2.95838,2.99087,2.95838,2.95838,435868.41344771,0
+APA.US,D,19831109,000000,2.95838,2.99087,2.95838,2.99087,39301.969556015,0
+APA.US,D,19831110,000000,2.95838,2.99087,2.88587,2.88587,61955.524655117,0
+APA.US,D,19831111,000000,2.91807,2.95838,2.88587,2.95838,34114.610339543,0
+APA.US,D,19831114,000000,2.91807,2.95838,2.85339,2.91807,71233.810213578,0
+APA.US,D,19831115,000000,2.91807,2.91807,2.8214,2.85339,86246.661819054,0
+APA.US,D,19831116,000000,2.85339,2.91807,2.8214,2.85339,58951.944727324,0
+APA.US,D,19831117,000000,2.88587,2.88587,2.75692,2.7891,51039.657031823,0
+APA.US,D,19831118,000000,2.75692,2.7891,2.69996,2.75692,91703.586024003,0
+APA.US,D,19831121,000000,2.73255,2.85339,2.73255,2.75692,75328.774982362,0
+APA.US,D,19831122,000000,2.7891,2.85339,2.75692,2.7891,89793.410150597,0
+APA.US,D,19831123,000000,2.8214,2.91807,2.8214,2.91807,76150.594834874,0
+APA.US,D,19831125,000000,2.88587,2.99087,2.88587,2.99087,37936.981299753,0
+APA.US,D,19831128,000000,2.95838,2.99087,2.88587,2.91807,44212.69653712,0
+APA.US,D,19831129,000000,2.91807,2.95838,2.88587,2.88587,79968.927368291,0
+APA.US,D,19831130,000000,2.85339,2.88587,2.8214,2.8214,96343.738409932,0
+APA.US,D,19831201,000000,2.8214,2.85339,2.8214,2.8214,57590.994897856,0
+APA.US,D,19831202,000000,2.8214,2.85339,2.8214,2.8214,42581.172112476,0
+APA.US,D,19831205,000000,2.8214,2.8214,2.73255,2.75692,194050.44586273,0
+APA.US,D,19831206,000000,2.73255,2.75692,2.73255,2.75692,105629.09121529,0
+APA.US,D,19831207,000000,2.75692,2.7891,2.73255,2.75692,104534.6775542,0
+APA.US,D,19831208,000000,2.75692,2.7891,2.73255,2.75692,70958.18758491,0
+APA.US,D,19831209,000000,2.75692,2.7891,2.73255,2.7891,118726.71891386,0
+APA.US,D,19831212,000000,2.7891,2.85339,2.75692,2.8214,241272.77996783,0
+APA.US,D,19831213,000000,2.85339,2.88587,2.7891,2.8214,99621.931359696,0
+APA.US,D,19831214,000000,2.7891,2.8214,2.73255,2.7891,80785.699187311,0
+APA.US,D,19831215,000000,2.75692,2.8214,2.75692,2.7891,85972.048797085,0
+APA.US,D,19831216,000000,2.75692,2.7891,2.75692,2.7891,156389.08719164,0
+APA.US,D,19831219,000000,2.7891,2.85339,2.75692,2.8214,180406.62094031,0
+APA.US,D,19831220,000000,2.85339,2.85339,2.8214,2.8214,61681.921239846,0
+APA.US,D,19831221,000000,2.8214,2.91807,2.8214,2.88587,92520.357843023,0
+APA.US,D,19831222,000000,2.88587,2.91807,2.88587,2.88587,162122.64363196,0
+APA.US,D,19831223,000000,2.90203,3.12765,2.90203,3.10339,110263.18596102,0
+APA.US,D,19831227,000000,3.15955,3.15955,3.10339,3.12765,123635.42668156,0
+APA.US,D,19831228,000000,3.15955,3.15955,3.039,3.10339,198142.38181142,0
+APA.US,D,19831229,000000,3.15955,3.28861,3.10339,3.12765,137829.48725463,0
+APA.US,D,19831230,000000,3.10339,3.15955,3.0711,3.0711,83513.656486437,0
+APA.US,D,19840103,000000,3.039,3.10339,2.84556,2.94203,276480.79436176,0
+APA.US,D,19840104,000000,2.90203,3.039,2.90203,3.039,92795.980471691,0
+APA.US,D,19840105,000000,3.039,3.039,2.97433,3.00662,121455.68581968,0
+APA.US,D,19840106,000000,3.00662,3.00662,2.86963,2.97433,93889.384526078,0
+APA.US,D,19840109,000000,2.97433,2.97433,2.86963,2.97433,73692.202524226,0
+APA.US,D,19840110,000000,2.97433,3.039,2.94203,2.97433,189959.51952074,0
+APA.US,D,19840111,000000,2.97433,3.039,2.94203,2.97433,74783.587365217,0
+APA.US,D,19840112,000000,3.00662,3.0711,3.00662,3.039,85154.267371366,0
+APA.US,D,19840113,000000,3.00662,3.0711,2.84556,3.039,66594.667434348,0
+APA.US,D,19840116,000000,3.039,3.0711,3.00662,3.00662,48580.255114476,0
+APA.US,D,19840117,000000,3.0711,3.19194,3.00662,3.19194,286849.45515452,0
+APA.US,D,19840118,000000,3.22422,3.32129,3.12765,3.15955,139471.10774625,0
+APA.US,D,19840119,000000,3.15955,3.15955,3.10339,3.15955,63046.909496108,0
+APA.US,D,19840120,000000,3.19194,3.19194,3.10339,3.15955,50215.817965913,0
+APA.US,D,19840123,000000,3.12765,3.19194,3.10339,3.15955,84883.692776189,0
+APA.US,D,19840124,000000,3.12765,3.12765,3.039,3.12765,114903.33834695,0
+APA.US,D,19840125,000000,3.15955,3.25652,3.12765,3.19194,192144.30841612,0
+APA.US,D,19840126,000000,3.22422,3.25652,3.19194,3.19194,73963.786726101,0
+APA.US,D,19840127,000000,3.15955,3.22422,3.15955,3.15955,45854.317028747,0
+APA.US,D,19840130,000000,3.12765,3.22422,3.12765,3.19194,63594.11632665,0
+APA.US,D,19840131,000000,3.22422,3.25652,3.15955,3.22422,88154.818479064,0
+APA.US,D,19840201,000000,3.25652,3.28861,3.19194,3.28861,68505.852914454,0
+APA.US,D,19840202,000000,3.25652,3.35329,3.25652,3.32129,133186.3060486,0
+APA.US,D,19840203,000000,3.32129,3.38547,3.25652,3.28861,92520.357843023,0
+APA.US,D,19840206,000000,3.25652,3.25652,3.12765,3.19194,93065.545460169,0
+APA.US,D,19840207,000000,3.0711,3.15955,2.97433,3.00662,88703.034916305,0
+APA.US,D,19840208,000000,3.00662,3.00662,2.94203,2.97433,50215.817965913,0
+APA.US,D,19840209,000000,2.94203,2.97433,2.86963,2.86963,86516.226807532,0
+APA.US,D,19840210,000000,2.86963,2.94203,2.81298,2.86963,219711.61931642,0
+APA.US,D,19840213,000000,2.84556,2.86963,2.81298,2.84556,51039.657031823,0
+APA.US,D,19840214,000000,2.84556,2.94203,2.84556,2.86963,44212.69653712,0
+APA.US,D,19840215,000000,2.86963,2.94203,2.86963,2.94203,41759.352259965,0
+APA.US,D,19840216,000000,2.94203,2.97433,2.86963,2.94203,38752.743512076,0
+APA.US,D,19840217,000000,2.94203,3.00662,2.94203,3.00662,87608.62125522,0
+APA.US,D,19840221,000000,3.039,3.039,2.90203,2.90203,60867.168634223,0
+APA.US,D,19840222,000000,2.90203,3.039,2.90203,3.039,58951.944727324,0
+APA.US,D,19840223,000000,3.00662,3.10339,3.00662,3.0711,112993.16247354,0
+APA.US,D,19840224,000000,3.10339,3.22422,3.10339,3.19194,65229.679178087,0
+APA.US,D,19840227,000000,3.22422,3.28861,3.15955,3.28861,91154.359980064,0
+APA.US,D,19840228,000000,3.35329,3.35329,3.22422,3.22422,174677.10292679,0
+APA.US,D,19840229,000000,3.25652,3.35329,3.22422,3.35329,111903.79684595,0
+APA.US,D,19840301,000000,3.35329,3.38547,3.28861,3.38547,98528.527305308,0
+APA.US,D,19840302,000000,3.35329,3.41767,3.28861,3.32129,60867.168634223,0
+APA.US,D,19840305,000000,3.28861,3.32129,3.10339,3.12765,112721.57827167,0
+APA.US,D,19840306,000000,3.12765,3.22422,3.12765,3.19194,134008.12590111,0
+APA.US,D,19840307,000000,3.15955,3.22422,3.15955,3.19194,63046.909496108,0
+APA.US,D,19840308,000000,3.19194,3.28861,3.19194,3.22422,60314.913770188,0
+APA.US,D,19840309,000000,3.19194,3.28861,3.12765,3.19194,162392.20862043,0
+APA.US,D,19840312,000000,3.19194,3.28861,3.19194,3.25652,62228.11846369,0
+APA.US,D,19840313,000000,3.28861,3.28861,3.22422,3.25652,95526.966590912,0
+APA.US,D,19840314,000000,3.22422,3.28861,3.22422,3.25652,66594.667434348,0
+APA.US,D,19840315,000000,3.19194,3.25652,3.19194,3.22422,64960.11418961,0
+APA.US,D,19840316,000000,3.25652,3.28861,3.22422,3.28861,61409.327431273,0
+APA.US,D,19840319,000000,3.28861,3.32129,3.22422,3.32129,244550.9729176,0
+APA.US,D,19840320,000000,3.32129,3.35329,3.22422,3.32129,190778.31055315,0
+APA.US,D,19840321,000000,3.32129,3.51434,3.32129,3.48244,234175.24487795,0
+APA.US,D,19840322,000000,3.48244,3.51434,3.41767,3.41767,143833.61829012,0
+APA.US,D,19840323,000000,3.41767,3.45026,3.38547,3.45026,75601.368790935,0
+APA.US,D,19840326,000000,3.4663,3.4663,3.36973,3.40162,48032.038677235,0
+APA.US,D,19840327,000000,3.4983,3.4983,3.43342,3.4663,80239.501963467,0
+APA.US,D,19840328,000000,3.53058,3.62735,3.53058,3.53058,128005.00447232,0
+APA.US,D,19840329,000000,3.53058,3.59487,3.53058,3.59487,138103.0906699,0
+APA.US,D,19840330,000000,3.56267,3.65944,3.56267,3.62735,97164.548655746,0
+APA.US,D,19840402,000000,3.59487,3.75642,3.43342,3.69164,171676.55181908,0
+APA.US,D,19840403,000000,3.65944,3.69164,3.62735,3.62735,107801.76483027,0
+APA.US,D,19840404,000000,3.62735,3.65944,3.56267,3.59487,101801.67222158,0
+APA.US,D,19840405,000000,3.56267,3.59487,3.43342,3.43342,175766.46855438,0
+APA.US,D,19840406,000000,3.43342,3.4983,3.43342,3.4663,69873.86999081,0
+APA.US,D,19840409,000000,3.43342,3.4663,3.43342,3.43342,70138.386945795,0
+APA.US,D,19840410,000000,3.43342,3.53058,3.43342,3.4983,48850.829709652,0
+APA.US,D,19840411,000000,3.4983,3.56267,3.4983,3.4983,36025.795819648,0
+APA.US,D,19840412,000000,3.53058,3.56267,3.4983,3.53058,46670.079241069,0
+APA.US,D,19840413,000000,3.53058,3.59487,3.53058,3.56267,67141.874264891,0
+APA.US,D,19840416,000000,3.56267,3.56267,3.53058,3.56267,46124.891623923,0
+APA.US,D,19840417,000000,3.56267,3.62735,3.56267,3.59487,122547.07066067,0
+APA.US,D,19840418,000000,3.56267,3.56267,3.53058,3.53058,78877.542527301,0
+APA.US,D,19840419,000000,3.53058,3.56267,3.53058,3.53058,79968.927368291,0
+APA.US,D,19840423,000000,3.53058,3.56267,3.4663,3.4663,91435.030642224,0
+APA.US,D,19840424,000000,3.4663,3.56267,3.4663,3.4663,72327.214267966,0
+APA.US,D,19840425,000000,3.4983,3.56267,3.4663,3.53058,119543.49073288,0
+APA.US,D,19840426,000000,3.56267,3.69164,3.56267,3.65944,290401.25151955,0
+APA.US,D,19840427,000000,3.65944,3.69164,3.59487,3.62735,49402.074966989,0
+APA.US,D,19840430,000000,3.59487,3.69164,3.59487,3.65944,57590.994897856,0
+APA.US,D,19840501,000000,3.65944,3.69164,3.59487,3.59487,42849.727494256,0
+APA.US,D,19840502,000000,3.59487,3.62735,3.56267,3.59487,78877.542527301,0
+APA.US,D,19840503,000000,3.56267,3.62735,3.53058,3.59487,58134.163301605,0
+APA.US,D,19840504,000000,3.59487,3.59487,3.53058,3.53058,64412.907359067,0
+APA.US,D,19840507,000000,3.53058,3.56267,3.53058,3.53058,34386.194541418,0
+APA.US,D,19840508,000000,3.53058,3.56267,3.4983,3.53058,79148.117122477,0
+APA.US,D,19840509,000000,3.4983,3.53058,3.4663,3.4983,75328.774982362,0
+APA.US,D,19840510,000000,3.4983,3.53058,3.4983,3.4983,29750.080582283,0
+APA.US,D,19840511,000000,3.4983,3.53058,3.4663,3.4983,87335.017839949,0
+APA.US,D,19840514,000000,3.53058,3.53058,3.4663,3.4983,68505.852914454,0
+APA.US,D,19840515,000000,3.4663,3.56267,3.4663,3.56267,54585.395756666,0
+APA.US,D,19840516,000000,3.56267,3.62735,3.53058,3.56267,110804.33515137,0
+APA.US,D,19840517,000000,3.56267,3.59487,3.4983,3.56267,77514.573484437,0
+APA.US,D,19840518,000000,3.56267,3.56267,3.4983,3.4983,30568.871614699,0
+APA.US,D,19840521,000000,3.53058,3.56267,3.4663,3.56267,97713.774699686,0
+APA.US,D,19840522,000000,3.56267,3.59487,3.53058,3.56267,110804.33515137,0
+APA.US,D,19840523,000000,3.56267,3.56267,3.53058,3.53058,104808.28096947,0
+APA.US,D,19840524,000000,3.53058,3.53058,3.40162,3.4663,176042.09118305,0
+APA.US,D,19840525,000000,3.43342,3.53058,3.43342,3.4983,68232.249499182,0
+APA.US,D,19840529,000000,3.56267,3.56267,3.4983,3.53058,78331.345303457,0
+APA.US,D,19840530,000000,3.4983,3.4983,3.43342,3.43342,28933.308763262,0
+APA.US,D,19840531,000000,3.43342,3.4663,3.40162,3.43342,144928.0319512,0
+APA.US,D,19840601,000000,3.4663,3.4983,3.43342,3.43342,43394.915111402,0
+APA.US,D,19840604,000000,3.43342,3.4663,3.36973,3.36973,108080.41627904,0
+APA.US,D,19840605,000000,3.40162,3.40162,3.2484,3.31297,111080.96738674,0
+APA.US,D,19840606,000000,3.28048,3.33704,3.28048,3.33704,122268.41921191,0
+APA.US,D,19840607,000000,3.31297,3.36973,3.31297,3.33704,60867.168634223,0
+APA.US,D,19840608,000000,3.33704,3.33704,3.31297,3.31297,120361.2721586,0
+APA.US,D,19840611,000000,3.31297,3.31297,3.28048,3.28048,45581.723220175,0
+APA.US,D,19840612,000000,3.28048,3.28048,3.17569,3.17569,104808.28096947,0
+APA.US,D,19840613,000000,3.17569,3.2484,3.17569,3.20788,91984.256686164,0
+APA.US,D,19840614,000000,3.20788,3.2484,3.1436,3.20788,85154.267371366,0
+APA.US,D,19840615,000000,3.17569,3.17569,3.05495,3.08734,153389.54569064,0
+APA.US,D,19840618,000000,3.11963,3.1436,3.08734,3.1436,103440.26389312,0
+APA.US,D,19840619,000000,3.11963,3.17569,3.11963,3.1436,203877.95746513,0
+APA.US,D,19840620,000000,3.11963,3.1436,3.11963,3.11963,37936.981299753,0
+APA.US,D,19840621,000000,3.11963,3.1436,3.02256,3.05495,49950.291404229,0
+APA.US,D,19840622,000000,3.05495,3.08734,3.05495,3.05495,34114.610339543,0
+APA.US,D,19840625,000000,3.00662,3.10339,3.00662,3.039,61409.327431273,0
+APA.US,D,19840626,000000,3.00662,3.039,3.00662,3.00662,59226.557749294,0
+APA.US,D,19840627,000000,2.97433,3.039,2.97433,2.97433,94977.740546973,0
+APA.US,D,19840628,000000,2.97433,3.00662,2.94203,2.94203,68232.249499182,0
+APA.US,D,19840629,000000,2.90203,2.94203,2.80516,2.83734,60867.168634223,0
+APA.US,D,19840702,000000,2.83734,2.86963,2.77276,2.77276,152295.13202956,0
+APA.US,D,19840703,000000,2.83734,2.86963,2.80516,2.83734,68232.249499182,0
+APA.US,D,19840705,000000,2.86963,2.94203,2.86963,2.90203,149568.18433713,0
+APA.US,D,19840706,000000,2.86963,2.94203,2.86963,2.90203,88430.441107733,0
+APA.US,D,19840709,000000,2.90203,2.94203,2.90203,2.90203,147930.6022723,0
+APA.US,D,19840710,000000,2.94203,2.94203,2.90203,2.90203,51316.289267189,0
+APA.US,D,19840711,000000,2.86963,2.94203,2.86963,2.90203,170853.72235987,0
+APA.US,D,19840712,000000,2.90203,2.90203,2.86963,2.86963,43670.53774007,0
+APA.US,D,19840713,000000,2.86963,2.97433,2.83734,2.97433,46124.891623923,0
+APA.US,D,19840716,000000,2.94203,2.97433,2.90203,2.94203,45581.723220175,0
+APA.US,D,19840717,000000,2.90203,2.94203,2.86963,2.90203,26196.265003851,0
+APA.US,D,19840718,000000,2.90203,2.97433,2.90203,2.94203,31115.068838544,0
+APA.US,D,19840719,000000,2.94203,2.97433,2.90203,2.94203,123635.42668156,0
+APA.US,D,19840720,000000,2.90203,2.90203,2.86963,2.90203,29478.496380408,0
+APA.US,D,19840723,000000,2.86963,2.86963,2.71621,2.71621,94709.185165193,0
+APA.US,D,19840724,000000,2.71621,2.80516,2.71621,2.77276,56768.165438646,0
+APA.US,D,19840725,000000,2.74087,2.80516,2.71621,2.74087,37121.219087432,0
+APA.US,D,19840726,000000,2.74087,2.77276,2.71621,2.74087,52945.794478436,0
+APA.US,D,19840727,000000,2.71621,2.74087,2.48285,2.55536,99072.705315756,0
+APA.US,D,19840730,000000,2.51494,2.58744,2.45036,2.45036,103712.85770168,0
+APA.US,D,19840731,000000,2.45036,2.48285,2.38608,2.45036,140830.03836233,0
+APA.US,D,19840801,000000,2.45036,2.55536,2.45036,2.55536,105629.09121529,0
+APA.US,D,19840802,000000,2.58744,2.65193,2.55536,2.58744,124456.23692738,0
+APA.US,D,19840803,000000,2.61993,2.65193,2.58744,2.61993,175491.85553241,0
+APA.US,D,19840806,000000,2.61993,2.74087,2.61993,2.61993,91984.256686164,0
+APA.US,D,19840807,000000,2.61993,2.68421,2.61993,2.68421,53766.604724249,0
+APA.US,D,19840808,000000,2.65193,2.97433,2.65193,2.94203,256006.98012455,0
+APA.US,D,19840809,000000,2.94203,2.97433,2.86963,2.90203,72874.421098508,0
+APA.US,D,19840810,000000,2.97433,3.0711,2.97433,3.039,97983.339688163,0
+APA.US,D,19840813,000000,3.00662,3.0711,2.97433,3.039,38752.743512076,0
+APA.US,D,19840814,000000,3.00662,3.039,2.90203,2.97433,35210.033607327,0
+APA.US,D,19840815,000000,2.94203,3.00662,2.94203,2.97433,22657.593525896,0
+APA.US,D,19840816,000000,2.97433,2.97433,2.86963,2.94203,197054.02579052,0
+APA.US,D,19840817,000000,2.94203,3.00662,2.90203,2.94203,27017.075249665,0
+APA.US,D,19840820,000000,2.97433,2.97433,2.83734,2.83734,50496.488628073,0
+APA.US,D,19840821,000000,2.83734,2.86963,2.74087,2.86963,117357.69223081,0
+APA.US,D,19840822,000000,2.86963,3.039,2.86963,3.039,137010.69622221,0
+APA.US,D,19840823,000000,3.0711,3.10339,3.039,3.0711,58134.163301605,0
+APA.US,D,19840824,000000,3.0711,3.10339,3.039,3.0711,18562.628757113,0
+APA.US,D,19840827,000000,3.10339,3.13557,3.0711,3.13557,92520.357843023,0
+APA.US,D,19840828,000000,3.13557,3.23254,3.13557,3.20016,73141.966873588,0
+APA.US,D,19840829,000000,3.20016,3.20016,3.10339,3.13557,44760.912974361,0
+APA.US,D,19840830,000000,3.13557,3.16777,3.13557,3.13557,16648.414456912,0
+APA.US,D,19840831,000000,3.36101,3.36101,3.26454,3.29673,167580.57744361,0
+APA.US,D,19840904,000000,3.29673,3.29673,3.10339,3.16777,55948.36479953,0
+APA.US,D,19840905,000000,3.13557,3.20016,3.10339,3.13557,43941.112335245,0
+APA.US,D,19840906,000000,3.13557,3.16777,3.00662,3.0711,80517.143805532,0
+APA.US,D,19840907,000000,3.039,3.0711,3.00662,3.00662,12276.817452763,0
+APA.US,D,19840910,000000,3.00662,3.0711,2.94203,2.97433,43122.321302829,0
+APA.US,D,19840911,000000,3.00662,3.10339,3.00662,3.039,46124.891623923,0
+APA.US,D,19840912,000000,3.039,3.10339,3.039,3.039,30295.268199428,0
+APA.US,D,19840913,000000,3.039,3.13557,3.039,3.10339,27568.320507001,0
+APA.US,D,19840914,000000,3.16777,3.20016,3.10339,3.10339,46943.682656341,0
+APA.US,D,19840917,000000,3.0711,3.13557,3.0711,3.13557,259284.16346761,0
+APA.US,D,19840918,000000,3.10339,3.13557,3.10339,3.10339,66322.073625775,0
+APA.US,D,19840919,000000,3.10339,3.13557,3.10339,3.10339,68505.852914454,0
+APA.US,D,19840920,000000,3.10339,3.10339,3.039,3.0711,33848.074171161,0
+APA.US,D,19840921,000000,3.0711,3.13557,3.0711,3.0711,50766.053616551,0
+APA.US,D,19840924,000000,3.08734,3.11963,3.05495,3.08734,143014.8272577,0
+APA.US,D,19840925,000000,3.08734,3.15192,3.08734,3.08734,22923.12008758,0
+APA.US,D,19840926,000000,3.08734,3.15192,3.08734,3.08734,187773.72101867,0
+APA.US,D,19840927,000000,3.08734,3.15192,3.08734,3.08734,18562.628757113,0
+APA.US,D,19840928,000000,3.08734,3.11963,3.05495,3.05495,40667.967418974,0
+APA.US,D,19841001,000000,3.11963,3.31297,3.08734,3.2484,131825.35621914,0
+APA.US,D,19841002,000000,3.2161,3.28048,3.18431,3.2484,66048.470210504,0
+APA.US,D,19841003,000000,3.2161,3.28048,3.18431,3.18431,56495.571630073,0
+APA.US,D,19841004,000000,3.18431,3.2484,3.18431,3.2161,32206.453679533,0
+APA.US,D,19841005,000000,3.28048,3.31297,3.2161,3.2161,51316.289267189,0
+APA.US,D,19841008,000000,3.18431,3.2484,3.15192,3.15192,53494.010915677,0
+APA.US,D,19841009,000000,3.18431,3.18431,3.11963,3.11963,94977.740546973,0
+APA.US,D,19841010,000000,3.15192,3.18431,3.08734,3.11963,73963.786726101,0
+APA.US,D,19841011,000000,2.99087,3.05495,2.99087,2.99087,70138.386945795,0
+APA.US,D,19841012,000000,3.02256,3.05495,2.92619,3.02256,22657.593525896,0
+APA.US,D,19841015,000000,2.99087,3.08734,2.95838,3.02256,45581.723220175,0
+APA.US,D,19841016,000000,3.05495,3.05495,2.95838,2.99087,27836.875888781,0
+APA.US,D,19841017,000000,2.95838,2.99087,2.7891,2.89361,75052.142746995,0
+APA.US,D,19841018,000000,2.72443,2.7891,2.72443,2.75692,57857.531066239,0
+APA.US,D,19841019,000000,2.66817,2.75692,2.60349,2.69996,123092.25827782,0
+APA.US,D,19841022,000000,2.66817,2.69996,2.63607,2.66817,64960.11418961,0
+APA.US,D,19841023,000000,2.66817,2.72443,2.63607,2.69996,49950.291404229,0
+APA.US,D,19841024,000000,2.72443,2.82912,2.66817,2.7891,55129.573767114,0
+APA.US,D,19841025,000000,2.7891,2.7891,2.72443,2.72443,25928.719228771,0
+APA.US,D,19841026,000000,2.72443,2.72443,2.63607,2.66817,116537.89159169,0
+APA.US,D,19841029,000000,2.66817,2.69996,2.63607,2.66817,48308.670912602,0
+APA.US,D,19841030,000000,2.66817,2.66817,2.60349,2.66817,60867.168634223,0
+APA.US,D,19841031,000000,2.63607,2.66817,2.60349,2.60349,99621.931359696,0
+APA.US,D,19841101,000000,2.63607,2.69996,2.63607,2.69996,49672.649562164,0
+APA.US,D,19841102,000000,2.66817,2.69996,2.63607,2.63607,29203.883358438,0
+APA.US,D,19841105,000000,2.60349,2.75692,2.60349,2.72443,57314.362662491,0
+APA.US,D,19841106,000000,2.69996,2.75692,2.66817,2.69996,82151.697050271,0
+APA.US,D,19841107,000000,2.66817,2.95838,2.66817,2.95838,293673.38682912,0
+APA.US,D,19841108,000000,2.95838,2.99087,2.89361,2.92619,143833.61829012,0
+APA.US,D,19841109,000000,2.95838,2.95838,2.89361,2.89361,48580.255114476,0
+APA.US,D,19841112,000000,2.92619,2.95838,2.86171,2.89361,41759.352259965,0
+APA.US,D,19841113,000000,2.89361,2.95838,2.86171,2.95838,42849.727494256,0
+APA.US,D,19841114,000000,2.92619,3.02256,2.92619,3.02256,248368.29584432,0
+APA.US,D,19841115,000000,3.02256,3.05495,2.99087,2.99087,29203.883358438,0
+APA.US,D,19841116,000000,2.99087,3.02256,2.99087,3.02256,49125.442731622,0
+APA.US,D,19841119,000000,3.02256,3.02256,2.99087,2.99087,55948.36479953,0
+APA.US,D,19841120,000000,2.95838,2.99087,2.89361,2.92619,61409.327431273,0
+APA.US,D,19841121,000000,2.92619,2.95838,2.89361,2.92619,38752.743512076,0
+APA.US,D,19841123,000000,2.92619,2.95838,2.89361,2.89361,44212.69653712,0
+APA.US,D,19841126,000000,2.89361,2.92619,2.75692,2.7891,101257.49421113,0
+APA.US,D,19841127,000000,2.75692,2.82912,2.75692,2.7891,61681.921239846,0
+APA.US,D,19841128,000000,2.7891,2.7891,2.72443,2.7891,770485.39032448,0
+APA.US,D,19841129,000000,2.7891,2.89361,2.7891,2.86171,307319.23096494,0
+APA.US,D,19841130,000000,2.7891,2.86171,2.7891,2.82912,29750.080582283,0
+APA.US,D,19841203,000000,2.7891,2.82912,2.75692,2.7891,107534.21905519,0
+APA.US,D,19841204,000000,2.7891,2.86171,2.7891,2.7891,41215.174249517,0
+APA.US,D,19841205,000000,2.86171,2.89361,2.82912,2.86171,56768.165438646,0
+APA.US,D,19841206,000000,2.89361,2.89361,2.82912,2.89361,37936.981299753,0
+APA.US,D,19841207,000000,2.86171,2.89361,2.82912,2.82912,26196.265003851,0
+APA.US,D,19841210,000000,2.86171,2.92619,2.82912,2.86171,107534.21905519,0
+APA.US,D,19841211,000000,2.82912,2.86171,2.75692,2.82912,234996.05512376,0
+APA.US,D,19841212,000000,2.82912,2.86171,2.72443,2.7891,396295.86929651,0
+APA.US,D,19841213,000000,2.7891,2.7891,2.72443,2.75692,46943.682656341,0
+APA.US,D,19841214,000000,2.7891,2.7891,2.75692,2.75692,33300.867340619,0
+APA.US,D,19841217,000000,2.75692,2.7891,2.75692,2.7891,168941.52727307,0
+APA.US,D,19841218,000000,2.75692,2.82912,2.72443,2.82912,85704.503022004,0
+APA.US,D,19841219,000000,2.7891,2.82912,2.66817,2.66817,125275.0279598,0
+APA.US,D,19841220,000000,2.69996,2.69996,2.5712,2.63607,212613.07461985,0
+APA.US,D,19841221,000000,2.60349,2.66817,2.60349,2.66817,140830.03836233,0
+APA.US,D,19841224,000000,2.65193,2.74879,2.65193,2.68421,60314.913770188,0
+APA.US,D,19841226,000000,2.68421,2.74879,2.68421,2.68421,64140.313550494,0
+APA.US,D,19841227,000000,2.68421,2.71621,2.65193,2.65193,134281.72931639,0
+APA.US,D,19841228,000000,2.71621,2.71621,2.65193,2.65193,111627.16461058,0
+APA.US,D,19841231,000000,2.65193,2.68421,2.61993,2.65193,152295.13202956,0
+APA.US,D,19850102,000000,2.65193,2.68421,2.61993,2.65193,100711.29698729,0
+APA.US,D,19850103,000000,2.68421,2.68421,2.61993,2.68421,46124.891623923,0
+APA.US,D,19850104,000000,2.68421,2.68421,2.58744,2.58744,84883.692776189,0
+APA.US,D,19850107,000000,2.65193,2.68421,2.61993,2.68421,57314.362662491,0
+APA.US,D,19850108,000000,2.68421,2.68421,2.65193,2.68421,57043.788067314,0
+APA.US,D,19850109,000000,2.65193,2.68421,2.65193,2.65193,60051.406421901,0
+APA.US,D,19850110,000000,2.71621,2.71621,2.65193,2.65193,56495.571630073,0
+APA.US,D,19850111,000000,2.71621,2.71621,2.65193,2.68421,50496.488628073,0
+APA.US,D,19850114,000000,2.68421,2.71621,2.65193,2.68421,86516.226807532,0
+APA.US,D,19850115,000000,2.65193,2.74879,2.65193,2.68421,73141.966873588,0
+APA.US,D,19850116,000000,2.68421,2.78108,2.68421,2.78108,55948.36479953,0
+APA.US,D,19850117,000000,2.74879,2.78108,2.68421,2.74879,61681.921239846,0
+APA.US,D,19850118,000000,2.78108,2.78108,2.71621,2.74879,59496.122737771,0
+APA.US,D,19850121,000000,2.71621,2.78108,2.71621,2.78108,101532.1072331,0
+APA.US,D,19850122,000000,2.78108,2.78108,2.74879,2.78108,112993.16247354,0
+APA.US,D,19850123,000000,2.74879,2.78108,2.68421,2.71621,94709.185165193,0
+APA.US,D,19850124,000000,2.71621,2.71621,2.65193,2.65193,141649.83900144,0
+APA.US,D,19850125,000000,2.65193,2.74879,2.65193,2.68421,117357.69223081,0
+APA.US,D,19850128,000000,2.65193,2.68421,2.65193,2.68421,131554.78162396,0
+APA.US,D,19850129,000000,2.68421,2.68421,2.61993,2.65193,59226.557749294,0
+APA.US,D,19850130,000000,2.65193,2.71621,2.61993,2.65193,148745.35487792,0
+APA.US,D,19850131,000000,2.65193,2.78108,2.65193,2.74879,177401.02179912,0
+APA.US,D,19850201,000000,2.68421,2.78108,2.68421,2.74879,145474.22917505,0
+APA.US,D,19850204,000000,2.74879,2.91807,2.74879,2.87765,315777.71588429,0
+APA.US,D,19850205,000000,2.84556,2.87765,2.84556,2.84556,78331.345303457,0
+APA.US,D,19850206,000000,2.84556,2.87765,2.81298,2.87765,57857.531066239,0
+APA.US,D,19850207,000000,2.94203,3.039,2.91807,3.00662,274021.39244442,0
+APA.US,D,19850208,000000,3.039,3.039,2.94203,2.97433,66594.667434348,0
+APA.US,D,19850211,000000,2.94203,2.94203,2.84556,2.87765,86516.226807532,0
+APA.US,D,19850212,000000,2.87765,2.91807,2.87765,2.87765,36299.39923492,0
+APA.US,D,19850213,000000,2.87765,3.039,2.87765,3.00662,97713.774699686,0
+APA.US,D,19850214,000000,3.039,3.0711,2.94203,2.97433,110804.33515137,0
+APA.US,D,19850215,000000,2.94203,2.97433,2.87765,2.94203,97431.084824129,0
+APA.US,D,19850219,000000,2.97433,2.97433,2.87765,2.91807,43941.112335245,0
+APA.US,D,19850220,000000,2.87765,2.94203,2.87765,2.94203,95800.570006184,0
+APA.US,D,19850221,000000,2.91807,2.91807,2.84556,2.87765,105355.48780001,0
+APA.US,D,19850222,000000,2.87765,2.94203,2.84556,2.87765,42849.727494256,0
+APA.US,D,19850225,000000,2.87765,2.87765,2.84556,2.87765,59226.557749294,0
+APA.US,D,19850226,000000,2.84556,2.87765,2.84556,2.84556,51583.83504227,0
+APA.US,D,19850227,000000,2.84556,2.91807,2.84556,2.84556,164576.99751581,0
+APA.US,D,19850228,000000,2.87765,2.91807,2.87765,2.91807,89793.410150597,0
+APA.US,D,19850301,000000,2.91807,2.94203,2.87765,2.94203,84059.853710281,0
+APA.US,D,19850304,000000,2.94203,2.94203,2.87765,2.91807,141924.45202341,0
+APA.US,D,19850305,000000,2.87765,2.94203,2.87765,2.91807,52400.60686129,0
+APA.US,D,19850306,000000,2.87765,2.91807,2.87765,2.91807,22380.96129053,0
+APA.US,D,19850307,000000,2.87765,2.94203,2.87765,2.91807,119815.07493475,0
+APA.US,D,19850308,000000,2.87765,2.94203,2.87765,2.91807,28109.469697354,0
+APA.US,D,19850311,000000,2.94203,2.94203,2.87765,2.91807,158844.4506822,0
+APA.US,D,19850312,000000,2.94203,2.94203,2.91807,2.91807,46395.4662191,0
+APA.US,D,19850313,000000,2.91807,2.97433,2.91807,2.97433,70688.622596433,0
+APA.US,D,19850314,000000,2.97433,2.97433,2.91807,2.91807,58684.398952243,0
+APA.US,D,19850315,000000,2.97433,2.97433,2.94203,2.94203,102073.25642346,0
+APA.US,D,19850318,000000,2.94203,3.00662,2.94203,2.94203,156933.26520209,0
+APA.US,D,19850319,000000,2.94203,3.00662,2.94203,3.00662,31386.653040418,0
+APA.US,D,19850320,000000,2.97433,3.00662,2.94203,2.97433,134827.92654023,0
+APA.US,D,19850321,000000,2.97433,2.97433,2.91807,2.91807,89521.825948722,0
+APA.US,D,19850322,000000,2.94203,2.97433,2.94203,2.94203,49125.442731622,0
+APA.US,D,19850325,000000,2.92619,2.95838,2.92619,2.95838,54040.20813952,0
+APA.US,D,19850326,000000,2.95838,2.99087,2.95838,2.95838,114082.52810113,0
+APA.US,D,19850327,000000,2.99087,2.99087,2.99087,2.99087,84059.853710281,0
+APA.US,D,19850328,000000,2.99087,3.12765,2.99087,3.12765,129912.15152563,0
+APA.US,D,19850329,000000,3.12765,3.12765,3.06308,3.09507,43394.915111402,0
+APA.US,D,19850401,000000,3.06308,3.06308,3.03068,3.06308,30021.664784157,0
+APA.US,D,19850402,000000,3.06308,3.09507,3.03068,3.06308,30021.664784157,0
+APA.US,D,19850403,000000,3.03068,3.03068,2.92619,3.03068,77514.573484437,0
+APA.US,D,19850404,000000,2.99087,2.99087,2.92619,2.95838,29750.080582283,0
+APA.US,D,19850408,000000,2.95838,2.99087,2.95838,2.95838,29478.496380408,0
+APA.US,D,19850409,000000,2.95838,2.99087,2.92619,2.95838,47763.483295456,0
+APA.US,D,19850410,000000,2.95838,2.99087,2.95838,2.95838,66865.242029525,0
+APA.US,D,19850411,000000,2.95838,2.99087,2.95838,2.99087,30021.664784157,0
+APA.US,D,19850412,000000,2.95838,2.99087,2.95838,2.95838,69054.069351695,0
+APA.US,D,19850415,000000,2.99087,2.99087,2.92619,2.99087,187506.17524359,0
+APA.US,D,19850416,000000,2.95838,2.99087,2.95838,2.95838,254096.80425114,0
+APA.US,D,19850417,000000,2.95838,2.99087,2.95838,2.99087,73420.618322352,0
+APA.US,D,19850418,000000,3.03068,3.03068,2.95838,2.95838,54040.20813952,0
+APA.US,D,19850419,000000,2.95838,2.99087,2.95838,2.99087,48032.038677235,0
+APA.US,D,19850422,000000,3.03068,3.12765,2.99087,3.12765,157482.49124603,0
+APA.US,D,19850423,000000,3.15955,3.19194,3.12765,3.15955,192144.30841612,0
+APA.US,D,19850424,000000,3.19194,3.22422,3.15955,3.19194,128273.5598541,0
+APA.US,D,19850425,000000,3.22422,3.25652,3.19194,3.25652,102621.47286069,0
+APA.US,D,19850426,000000,3.22422,3.28861,3.22422,3.22422,63864.690921826,0
+APA.US,D,19850429,000000,3.22422,3.25652,3.22422,3.22422,30568.871614699,0
+APA.US,D,19850430,000000,3.22422,3.25652,3.22422,3.22422,70958.18758491,0
+APA.US,D,19850501,000000,3.22422,3.25652,3.22422,3.25652,69324.64394687,0
+APA.US,D,19850502,000000,3.22422,3.25652,3.22422,3.22422,51583.83504227,0
+APA.US,D,19850503,000000,3.22422,3.25652,3.22422,3.22422,324512.83303899,0
+APA.US,D,19850506,000000,3.22422,3.25652,3.22422,3.25652,33848.074171161,0
+APA.US,D,19850507,000000,3.22422,3.25652,3.22422,3.25652,27017.075249665,0
+APA.US,D,19850508,000000,3.25652,3.25652,3.22422,3.22422,57043.788067314,0
+APA.US,D,19850509,000000,3.25652,3.25652,3.22422,3.22422,41759.352259965,0
+APA.US,D,19850510,000000,3.25652,3.25652,3.22422,3.22422,64140.313550494,0
+APA.US,D,19850513,000000,3.22422,3.25652,3.22422,3.22422,54585.395756666,0
+APA.US,D,19850514,000000,3.22422,3.25652,3.22422,3.25652,68777.437116328,0
+APA.US,D,19850515,000000,3.22422,3.25652,3.19194,3.19194,41759.352259965,0
+APA.US,D,19850516,000000,3.22422,3.22422,3.09507,3.09507,334614.95766337,0
+APA.US,D,19850517,000000,3.09507,3.12765,3.09507,3.09507,43941.112335245,0
+APA.US,D,19850520,000000,3.09507,3.15955,3.09507,3.12765,804871.58486589,0
+APA.US,D,19850521,000000,3.15955,3.15955,3.06308,3.06308,91703.586024003,0
+APA.US,D,19850522,000000,3.06308,3.09507,3.03068,3.03068,27836.875888781,0
+APA.US,D,19850523,000000,3.03068,3.03068,2.95838,2.99087,47217.286071612,0
+APA.US,D,19850524,000000,3.03068,3.03068,2.95838,2.99087,33848.074171161,0
+APA.US,D,19850528,000000,3.03068,3.03068,2.92619,2.92619,65501.263379961,0
+APA.US,D,19850529,000000,2.92619,2.99087,2.92619,2.95838,56768.165438646,0
+APA.US,D,19850530,000000,2.99087,2.99087,2.92619,2.95838,65771.837975137,0
+APA.US,D,19850531,000000,2.99087,3.03068,2.95838,3.03068,83513.656486437,0
+APA.US,D,19850603,000000,3.03068,3.03068,2.95838,3.03068,177401.02179912,0
+APA.US,D,19850604,000000,2.99087,3.03068,2.95838,2.95838,144928.0319512,0
+APA.US,D,19850605,000000,2.95838,2.99087,2.95838,2.95838,64683.481954243,0
+APA.US,D,19850606,000000,2.95838,2.99087,2.95838,2.95838,34386.194541418,0
+APA.US,D,19850607,000000,2.95838,2.99087,2.95838,2.95838,129093.36049321,0
+APA.US,D,19850610,000000,2.95838,2.99087,2.95838,2.95838,66865.242029525,0
+APA.US,D,19850611,000000,2.95838,2.99087,2.92619,2.95838,38752.743512076,0
+APA.US,D,19850612,000000,2.92619,2.92619,2.86963,2.90203,49402.074966989,0
+APA.US,D,19850613,000000,2.86963,2.86963,2.79703,2.79703,39028.366140744,0
+APA.US,D,19850614,000000,2.86963,2.86963,2.76474,2.76474,25928.719228771,0
+APA.US,D,19850617,000000,2.76474,2.79703,2.76474,2.79703,49672.649562164,0
+APA.US,D,19850618,000000,2.76474,2.79703,2.73255,2.73255,64140.313550494,0
+APA.US,D,19850619,000000,2.73255,2.79703,2.69996,2.76474,46395.4662191,0
+APA.US,D,19850620,000000,2.76474,2.76474,2.69996,2.69996,25654.106206801,0
+APA.US,D,19850621,000000,2.73255,2.73255,2.69996,2.69996,49402.074966989,0
+APA.US,D,19850624,000000,2.68421,2.72443,2.65193,2.68421,50496.488628073,0
+APA.US,D,19850625,000000,2.68421,2.7891,2.68421,2.75692,37664.387491181,0
+APA.US,D,19850626,000000,2.72443,2.75692,2.72443,2.72443,58403.728290083,0
+APA.US,D,19850627,000000,2.72443,2.75692,2.72443,2.75692,27294.71709173,0
+APA.US,D,19850628,000000,2.72443,2.75692,2.72443,2.72443,43670.53774007,0
+APA.US,D,19850701,000000,2.72443,2.7891,2.72443,2.7891,56495.571630073,0
+APA.US,D,19850702,000000,2.85339,2.85339,2.75692,2.8214,185593.98015678,0
+APA.US,D,19850703,000000,2.7891,2.8214,2.72443,2.75692,57857.531066239,0
+APA.US,D,19850705,000000,2.7891,2.7891,2.72443,2.72443,79424.749357844,0
+APA.US,D,19850708,000000,2.72443,2.72443,2.65193,2.65193,119267.86810421,0
+APA.US,D,19850709,000000,2.65193,2.72443,2.61993,2.68421,96343.738409932,0
+APA.US,D,19850710,000000,2.75692,2.8214,2.75692,2.7891,133186.3060486,0
+APA.US,D,19850711,000000,2.85339,2.88587,2.85339,2.85339,43394.915111402,0
+APA.US,D,19850712,000000,2.85339,2.91807,2.85339,2.91807,74239.409354769,0
+APA.US,D,19850715,000000,2.91807,2.95045,2.91807,2.95045,77236.931642372,0
+APA.US,D,19850716,000000,2.91807,2.95045,2.85339,2.85339,152022.53822098,0
+APA.US,D,19850717,000000,2.85339,2.88587,2.72443,2.88587,145742.78455683,0
+APA.US,D,19850718,000000,2.8214,2.85339,2.7891,2.7891,55405.196395782,0
+APA.US,D,19850719,000000,2.75692,2.88587,2.75692,2.88587,139735.62470124,0
+APA.US,D,19850722,000000,2.85339,2.88587,2.8214,2.8214,37936.981299753,0
+APA.US,D,19850723,000000,2.8214,2.91807,2.8214,2.85339,49672.649562164,0
+APA.US,D,19850724,000000,2.8214,2.88587,2.7891,2.85339,55948.36479953,0
+APA.US,D,19850725,000000,2.88587,2.91807,2.85339,2.91807,87335.017839949,0
+APA.US,D,19850726,000000,2.91807,2.91807,2.85339,2.88587,73420.618322352,0
+APA.US,D,19850729,000000,2.8214,2.91807,2.8214,2.88587,75601.368790935,0
+APA.US,D,19850730,000000,2.88587,2.88587,2.8214,2.88587,22106.34826856,0
+APA.US,D,19850731,000000,2.85339,2.88587,2.8214,2.8214,103164.64126444,0
+APA.US,D,19850801,000000,2.85339,2.91807,2.85339,2.91807,135373.11415738,0
+APA.US,D,19850802,000000,2.91807,2.95045,2.88587,2.88587,251640.43115388,0
+APA.US,D,19850805,000000,2.85339,2.85339,2.8214,2.8214,31386.653040418,0
+APA.US,D,19850806,000000,2.85339,2.88587,2.8214,2.8214,31934.869477659,0
+APA.US,D,19850807,000000,2.7891,2.85339,2.7891,2.8214,30838.436603177,0
+APA.US,D,19850808,000000,2.8214,2.85339,2.8214,2.8214,23477.394165012,0
+APA.US,D,19850809,000000,2.8214,2.85339,2.8214,2.8214,29478.496380408,0
+APA.US,D,19850812,000000,2.8214,2.85339,2.75692,2.75692,52131.041872812,0
+APA.US,D,19850813,000000,2.7891,2.7891,2.75692,2.7891,34114.610339543,0
+APA.US,D,19850814,000000,2.75692,2.7891,2.75692,2.75692,25384.541218323,0
+APA.US,D,19850815,000000,2.7891,2.85339,2.7891,2.8214,60051.406421901,0
+APA.US,D,19850816,000000,2.7891,2.85339,2.7891,2.7891,31934.869477659,0
+APA.US,D,19850819,000000,2.75692,2.91807,2.75692,2.91807,73420.618322352,0
+APA.US,D,19850820,000000,2.91807,2.91807,2.85339,2.88587,91435.030642224,0
+APA.US,D,19850821,000000,2.91807,2.91807,2.85339,2.85339,21013.953820872,0
+APA.US,D,19850822,000000,2.88587,2.88587,2.7891,2.7891,32755.679723473,0
+APA.US,D,19850823,000000,2.7891,2.95045,2.7891,2.88587,87066.462458169,0
+APA.US,D,19850826,000000,2.88587,2.91807,2.85339,2.85339,26747.510261187,0
+APA.US,D,19850827,000000,2.85339,2.91807,2.85339,2.91807,35754.211617775,0
+APA.US,D,19850828,000000,2.91807,2.91807,2.88587,2.88587,34114.610339543,0
+APA.US,D,19850829,000000,2.88587,2.91807,2.88587,2.88587,19107.816374258,0
+APA.US,D,19850830,000000,2.88587,2.91807,2.88587,2.88587,11736.677869109,0
+APA.US,D,19850903,000000,2.95045,2.95045,2.88587,2.91807,78060.770708281,0
+APA.US,D,19850904,000000,2.98225,3.02256,2.95045,2.98225,130731.95216475,0
+APA.US,D,19850905,000000,2.98225,3.02256,2.98225,2.98225,17742.828117998,0
+APA.US,D,19850906,000000,2.98225,3.02256,2.98225,2.98225,69873.86999081,0
+APA.US,D,19850909,000000,2.98225,3.02256,2.98225,3.02256,68232.249499182,0
+APA.US,D,19850910,000000,2.98225,3.02256,2.91807,2.91807,55684.857451244,0
+APA.US,D,19850911,000000,2.95045,2.98225,2.88587,2.91807,69873.86999081,0
+APA.US,D,19850912,000000,2.91807,2.91807,2.88587,2.91807,70416.02878786,0
+APA.US,D,19850913,000000,2.95045,2.98225,2.95045,2.95045,68505.852914454,0
+APA.US,D,19850916,000000,2.95045,2.98225,2.95045,2.95045,72600.817683237,0
+APA.US,D,19850917,000000,2.98225,2.98225,2.88587,2.91807,93065.545460169,0
+APA.US,D,19850918,000000,2.88587,2.95045,2.85339,2.85339,210430.30493786,0
+APA.US,D,19850919,000000,2.85339,2.91807,2.85339,2.88587,34936.430192056,0
+APA.US,D,19850920,000000,2.88587,2.91807,2.85339,2.85339,45581.723220175,0
+APA.US,D,19850923,000000,2.88587,2.91807,2.85339,2.85339,67961.674904006,0
+APA.US,D,19850924,000000,2.90203,2.90203,2.83734,2.90203,28387.111539418,0
+APA.US,D,19850925,000000,2.86963,2.90203,2.83734,2.83734,36573.002650191,0
+APA.US,D,19850926,000000,2.83734,2.86963,2.83734,2.83734,49672.649562164,0
+APA.US,D,19850930,000000,2.83734,2.94203,2.83734,2.94203,69873.86999081,0
+APA.US,D,19851001,000000,3.00662,3.039,2.97433,3.039,174126.86727615,0
+APA.US,D,19851002,000000,3.0711,3.0711,3.00662,3.039,121723.23159476,0
+APA.US,D,19851003,000000,3.039,3.0711,3.039,3.039,80239.501963467,0
+APA.US,D,19851004,000000,3.039,3.0711,3.039,3.039,42305.549483808,0
+APA.US,D,19851007,000000,3.0711,3.10339,3.0711,3.0711,33848.074171161,0
+APA.US,D,19851008,000000,3.0711,3.10339,3.0711,3.10339,25928.719228771,0
+APA.US,D,19851009,000000,3.10339,3.10339,3.00662,3.00662,91984.256686164,0
+APA.US,D,19851010,000000,3.00662,3.0711,3.00662,3.0711,269380.23045179,0
+APA.US,D,19851011,000000,3.039,3.10339,3.039,3.0711,173034.47282846,0
+APA.US,D,19851014,000000,3.0711,3.10339,3.039,3.0711,67141.874264891,0
+APA.US,D,19851015,000000,3.10339,3.10339,3.039,3.0711,60588.51718546,0
+APA.US,D,19851016,000000,3.0711,3.10339,3.0711,3.0711,122817.64525585,0
+APA.US,D,19851017,000000,3.0711,3.10339,3.039,3.0711,25654.106206801,0
+APA.US,D,19851018,000000,3.0711,3.10339,3.039,3.0711,65501.263379961,0
+APA.US,D,19851021,000000,3.0711,3.10339,3.039,3.039,59496.122737771,0
+APA.US,D,19851022,000000,3.039,3.10339,3.039,3.0711,57590.994897856,0
+APA.US,D,19851023,000000,3.039,3.13557,3.039,3.10339,119543.49073288,0
+APA.US,D,19851024,000000,3.13557,3.17569,3.10339,3.13557,85429.890000034,0
+APA.US,D,19851025,000000,3.13557,3.20788,3.13557,3.17569,37390.78407591,0
+APA.US,D,19851028,000000,3.13557,3.17569,3.13557,3.13557,31658.237242293,0
+APA.US,D,19851029,000000,3.13557,3.20788,3.13557,3.13557,35478.588989106,0
+APA.US,D,19851030,000000,3.13557,3.20788,3.13557,3.20788,75052.142746995,0
+APA.US,D,19851031,000000,3.20788,3.23254,3.17569,3.23254,155298.71195735,0
+APA.US,D,19851101,000000,3.20788,3.23254,3.20788,3.20788,52945.794478436,0
+APA.US,D,19851104,000000,3.17569,3.20788,3.13557,3.13557,130731.95216475,0
+APA.US,D,19851105,000000,3.13557,3.20788,3.13557,3.17569,64683.481954243,0
+APA.US,D,19851106,000000,3.17569,3.20788,3.13557,3.17569,63864.690921826,0
+APA.US,D,19851107,000000,3.20788,3.20788,3.17569,3.17569,180676.18592879,0
+APA.US,D,19851108,000000,3.17569,3.20788,3.17569,3.17569,87608.62125522,0
+APA.US,D,19851111,000000,3.17569,3.20788,3.13557,3.17569,90337.588161044,0
+APA.US,D,19851112,000000,3.17569,3.20788,3.17569,3.20788,90337.588161044,0
+APA.US,D,19851113,000000,3.17569,3.20788,3.17569,3.17569,40935.513194055,0
+APA.US,D,19851114,000000,3.17569,3.20788,3.17569,3.17569,51316.289267189,0
+APA.US,D,19851115,000000,3.17569,3.23254,3.17569,3.20788,168126.77466745,0
+APA.US,D,19851118,000000,3.20788,3.20788,3.17569,3.17569,63594.11632665,0
+APA.US,D,19851119,000000,3.23254,3.23254,3.20788,3.23254,47491.899093582,0
+APA.US,D,19851120,000000,3.20788,3.23254,3.17569,3.17569,45305.090984809,0
+APA.US,D,19851121,000000,3.23254,3.23254,3.20788,3.20788,130186.7645476,0
+APA.US,D,19851122,000000,3.23254,3.23254,3.20788,3.20788,51583.83504227,0
+APA.US,D,19851125,000000,3.20788,3.23254,3.20788,3.23254,118455.13471198,0
+APA.US,D,19851126,000000,3.23254,3.23254,3.20788,3.20788,391656.72651728,0
+APA.US,D,19851127,000000,3.20788,3.30495,3.20788,3.26454,201144.95213251,0
+APA.US,D,19851129,000000,3.26454,3.30495,3.26454,3.26454,80785.699187311,0
+APA.US,D,19851202,000000,3.26454,3.33704,3.26454,3.26454,287126.08738988,0
+APA.US,D,19851203,000000,3.23254,3.26454,3.20788,3.26454,239631.15947621,0
+APA.US,D,19851204,000000,3.23254,3.33704,3.23254,3.30495,288761.65024132,0
+APA.US,D,19851205,000000,3.33704,3.4983,3.30495,3.4663,204696.74849755,0
+APA.US,D,19851206,000000,3.4663,3.57099,3.43342,3.4663,251921.10181605,0
+APA.US,D,19851209,000000,3.4983,3.57099,3.30495,3.30495,300228.76312195,0
+APA.US,D,19851210,000000,3.36973,3.36973,3.17569,3.17569,286849.45515452,0
+APA.US,D,19851211,000000,3.17569,3.26454,3.13557,3.23254,259008.54083894,0
+APA.US,D,19851212,000000,3.26454,3.36973,3.26454,3.30495,129371.00233528,0
+APA.US,D,19851213,000000,3.26454,3.33704,3.23254,3.23254,171400.92919042,0
+APA.US,D,19851216,000000,3.23254,3.26454,3.20788,3.23254,257917.15599795,0
+APA.US,D,19851217,000000,3.23254,3.23254,3.17569,3.17569,85704.503022004,0
+APA.US,D,19851218,000000,3.13557,3.17569,3.0711,3.13557,109444.39492861,0
+APA.US,D,19851219,000000,3.10339,3.17569,3.10339,3.13557,82427.319678939,0
+APA.US,D,19851220,000000,3.13557,3.17569,3.10339,3.17569,174677.10292679,0
+APA.US,D,19851223,000000,3.13557,3.17569,3.0711,3.0711,192144.30841612,0
+APA.US,D,19851224,000000,3.05495,3.08734,3.05495,3.05495,105077.84595794,0
+APA.US,D,19851226,000000,3.02256,3.08734,2.99087,2.99087,84883.692776189,0
+APA.US,D,19851227,000000,3.02256,3.08734,2.99087,2.99087,74501.907096358,0
+APA.US,D,19851230,000000,3.02256,3.05495,2.91807,2.95838,337613.48955767,0
+APA.US,D,19851231,000000,2.95838,2.95838,2.91807,2.91807,106988.02183136,0
+APA.US,D,19860102,000000,2.91807,2.91807,2.8214,2.85339,80239.501963467,0
+APA.US,D,19860103,000000,2.88587,2.91807,2.85339,2.88587,191050.90436173,0
+APA.US,D,19860106,000000,2.88587,2.95838,2.85339,2.91807,187226.51418812,0
+APA.US,D,19860107,000000,2.95838,3.02256,2.91807,3.02256,80785.699187311,0
+APA.US,D,19860108,000000,3.02256,3.15955,2.99087,3.08734,138649.28789374,0
+APA.US,D,19860109,000000,3.05495,3.12765,3.02256,3.02256,924687.66940735,0
+APA.US,D,19860110,000000,3.08734,3.12765,3.05495,3.05495,61955.524655117,0
+APA.US,D,19860113,000000,3.02256,3.08734,2.99087,2.99087,52400.60686129,0
+APA.US,D,19860114,000000,3.05495,3.08734,2.99087,3.02256,60867.168634223,0
+APA.US,D,19860115,000000,3.05495,3.05495,3.02256,3.02256,63594.11632665,0
+APA.US,D,19860116,000000,3.05495,3.15955,3.05495,3.12765,77236.931642372,0
+APA.US,D,19860117,000000,3.15955,3.22422,3.15955,3.19194,71509.432842247,0
+APA.US,D,19860120,000000,3.19194,3.22422,3.12765,3.12765,283027.08419431,0
+APA.US,D,19860121,000000,3.15955,3.15955,2.95838,2.99087,169214.12108165,0
+APA.US,D,19860122,000000,2.95838,2.95838,2.7891,2.7891,375004.27363358,0
+APA.US,D,19860123,000000,2.7891,2.85339,2.75692,2.85339,95526.966590912,0
+APA.US,D,19860124,000000,2.8214,2.85339,2.7891,2.8214,84610.089360919,0
+APA.US,D,19860127,000000,2.8214,2.8214,2.75692,2.7891,52676.229489958,0
+APA.US,D,19860128,000000,2.8214,2.85339,2.7891,2.85339,45305.090984809,0
+APA.US,D,19860129,000000,2.8214,2.85339,2.8214,2.8214,98256.943103435,0
+APA.US,D,19860130,000000,2.8214,2.85339,2.8214,2.8214,42849.727494256,0
+APA.US,D,19860131,000000,2.8214,2.8214,2.7891,2.8214,175491.85553241,0
+APA.US,D,19860203,000000,2.7891,2.8214,2.7891,2.7891,40124.799015225,0
+APA.US,D,19860204,000000,2.8214,2.8214,2.72443,2.7891,263649.70283157,0
+APA.US,D,19860205,000000,2.75692,2.75692,2.58744,2.61993,155839.86114771,0
+APA.US,D,19860206,000000,2.58744,2.68421,2.55536,2.61993,176858.86300206,0
+APA.US,D,19860207,000000,2.65193,2.68421,2.61993,2.65193,60588.51718546,0
+APA.US,D,19860210,000000,2.68421,2.72443,2.65193,2.65193,69598.247362141,0
+APA.US,D,19860211,000000,2.65193,2.65193,2.55536,2.58744,82697.894274115,0
+APA.US,D,19860212,000000,2.55536,2.55536,2.41807,2.45036,197872.81682294,0
+APA.US,D,19860213,000000,2.41807,2.51494,2.41807,2.45036,113535.3212706,0
+APA.US,D,19860214,000000,2.45036,2.55536,2.45036,2.51494,137010.69622221,0
+APA.US,D,19860218,000000,2.51494,2.51494,2.41807,2.45036,55405.196395782,0
+APA.US,D,19860219,000000,2.45036,2.48285,2.38608,2.41807,73963.786726101,0
+APA.US,D,19860220,000000,2.38608,2.41807,2.38608,2.41807,162938.40584428,0
+APA.US,D,19860221,000000,2.45036,2.48285,2.38608,2.48285,122547.07066067,0
+APA.US,D,19860224,000000,2.48285,2.55536,2.48285,2.51494,60314.913770188,0
+APA.US,D,19860225,000000,2.55536,2.55536,2.51494,2.55536,70688.622596433,0
+APA.US,D,19860226,000000,2.51494,2.55536,2.45036,2.45036,92520.357843023,0
+APA.US,D,19860227,000000,2.48285,2.51494,2.45036,2.45036,44212.69653712,0
+APA.US,D,19860228,000000,2.45036,2.48285,2.38608,2.48285,366271.17569227,0
+APA.US,D,19860303,000000,2.45036,2.48285,2.41807,2.41807,70958.18758491,0
+APA.US,D,19860304,000000,2.41807,2.45036,2.38608,2.38608,78877.542527301,0
+APA.US,D,19860305,000000,2.41807,2.41807,2.35388,2.41807,71233.810213578,0
+APA.US,D,19860306,000000,2.41807,2.45036,2.38608,2.41807,192144.30841612,0
+APA.US,D,19860307,000000,2.41807,2.45036,2.38608,2.38608,56768.165438646,0
+APA.US,D,19860310,000000,2.38608,2.41807,2.38608,2.38608,34386.194541418,0
+APA.US,D,19860311,000000,2.41807,2.55536,2.41807,2.51494,203606.37326326,0
+APA.US,D,19860312,000000,2.55536,2.58744,2.51494,2.55536,139735.62470124,0
+APA.US,D,19860313,000000,2.58744,2.58744,2.51494,2.51494,88975.628724878,0
+APA.US,D,19860314,000000,2.51494,2.55536,2.45036,2.45036,48850.829709652,0
+APA.US,D,19860317,000000,2.41807,2.41807,2.24899,2.321,444060.36219867,0
+APA.US,D,19860318,000000,2.321,2.35388,2.321,2.321,126095.83820561,0
+APA.US,D,19860319,000000,2.38608,2.41807,2.35388,2.35388,57043.788067314,0
+APA.US,D,19860320,000000,2.35388,2.41807,2.35388,2.41807,88975.628724878,0
+APA.US,D,19860321,000000,2.41807,2.41807,2.35388,2.41807,162122.64363196,0
+APA.US,D,19860324,000000,2.40222,2.43441,2.36983,2.40222,63046.909496108,0
+APA.US,D,19860325,000000,2.36983,2.40222,2.36983,2.40222,63323.541731474,0
+APA.US,D,19860326,000000,2.40222,2.40222,2.36983,2.36983,40667.967418974,0
+APA.US,D,19860327,000000,2.40222,2.40222,2.40222,2.40222,37390.78407591,0
+APA.US,D,19860331,000000,2.40222,2.43441,2.36983,2.36983,106165.19237215,0
+APA.US,D,19860401,000000,2.40222,2.40222,2.33764,2.33764,71509.432842247,0
+APA.US,D,19860402,000000,2.33764,2.40222,2.33764,2.36983,50215.817965913,0
+APA.US,D,19860403,000000,2.36983,2.40222,2.33764,2.33764,58403.728290083,0
+APA.US,D,19860404,000000,2.36983,2.40222,2.29743,2.33764,77787.16729301,0
+APA.US,D,19860407,000000,2.36983,2.43441,2.33764,2.33764,50766.053616551,0
+APA.US,D,19860408,000000,2.40222,2.43441,2.36983,2.36983,75874.972206206,0
+APA.US,D,19860409,000000,2.36983,2.43441,2.36983,2.43441,72600.817683237,0
+APA.US,D,19860410,000000,2.43441,2.43441,2.36983,2.43441,53766.604724249,0
+APA.US,D,19860411,000000,2.43441,2.43441,2.40222,2.43441,40935.513194055,0
+APA.US,D,19860414,000000,2.43441,2.43441,2.36983,2.40222,72327.214267966,0
+APA.US,D,19860415,000000,2.40222,2.43441,2.36983,2.43441,52131.041872812,0
+APA.US,D,19860416,000000,2.43441,2.43441,2.36983,2.40222,55684.857451244,0
+APA.US,D,19860417,000000,2.36983,2.40222,2.29743,2.33764,213158.26223699,0
+APA.US,D,19860418,000000,2.36983,2.40222,2.29743,2.33764,91154.359980064,0
+APA.US,D,19860421,000000,2.36983,2.43441,2.36983,2.36983,28657.686134594,0
+APA.US,D,19860422,000000,2.40222,2.43441,2.36983,2.36983,47491.899093582,0
+APA.US,D,19860423,000000,2.36983,2.43441,2.36983,2.40222,61409.327431273,0
+APA.US,D,19860424,000000,2.36983,2.40222,2.36983,2.40222,24023.591388856,0
+APA.US,D,19860425,000000,2.40222,2.40222,2.36983,2.36983,32206.453679533,0
+APA.US,D,19860428,000000,2.36983,2.43441,2.36983,2.40222,39301.969556015,0
+APA.US,D,19860429,000000,2.36983,2.40222,2.36983,2.40222,102621.47286069,0
+APA.US,D,19860430,000000,2.36983,2.40222,2.36983,2.40222,67141.874264891,0
+APA.US,D,19860501,000000,2.36983,2.40222,2.29743,2.33764,36025.795819648,0
+APA.US,D,19860502,000000,2.33764,2.36983,2.33764,2.33764,44483.271132296,0
+APA.US,D,19860505,000000,2.33764,2.46661,2.33764,2.43441,238268.19043334,0
+APA.US,D,19860506,000000,2.43441,2.43441,2.36983,2.40222,52400.60686129,0
+APA.US,D,19860507,000000,2.40222,2.43441,2.36983,2.40222,81880.112848396,0
+APA.US,D,19860508,000000,2.40222,2.5394,2.36983,2.5394,230354.89313114,0
+APA.US,D,19860509,000000,2.5394,2.5394,2.40222,2.43441,103164.64126444,0
+APA.US,D,19860512,000000,2.43441,2.5394,2.40222,2.49899,355355.30806897,0
+APA.US,D,19860513,000000,2.49899,2.49899,2.46661,2.46661,197600.22301437,0
+APA.US,D,19860514,000000,2.49899,2.49899,2.46661,2.46661,72600.817683237,0
+APA.US,D,19860515,000000,2.46661,2.49899,2.40222,2.43441,611908.48541736,0
+APA.US,D,19860516,000000,2.40222,2.43441,2.36983,2.43441,109717.99834388,0
+APA.US,D,19860519,000000,2.43441,2.43441,2.40222,2.40222,46124.891623923,0
+APA.US,D,19860520,000000,2.43441,2.46661,2.40222,2.46661,76150.594834874,0
+APA.US,D,19860521,000000,2.46661,2.46661,2.43441,2.46661,49402.074966989,0
+APA.US,D,19860522,000000,2.46661,2.46661,2.43441,2.43441,45305.090984809,0
+APA.US,D,19860523,000000,2.46661,2.49899,2.43441,2.49899,348531.37639436,0
+APA.US,D,19860527,000000,2.49899,2.5394,2.46661,2.5394,82970.488082687,0
+APA.US,D,19860528,000000,2.49899,2.5394,2.49899,2.5394,42849.727494256,0
+APA.US,D,19860529,000000,2.49899,2.49899,2.46661,2.49899,33300.867340619,0
+APA.US,D,19860530,000000,2.49899,2.49899,2.43441,2.49899,51316.289267189,0
+APA.US,D,19860602,000000,2.49899,2.49899,2.46661,2.46661,52945.794478436,0
+APA.US,D,19860603,000000,2.49899,2.49899,2.43441,2.49899,30838.436603177,0
+APA.US,D,19860604,000000,2.49899,2.49899,2.46661,2.46661,23477.394165012,0
+APA.US,D,19860605,000000,2.46661,2.46661,2.43441,2.46661,51857.438457541,0
+APA.US,D,19860606,000000,2.43441,2.46661,2.43441,2.46661,143833.61829012,0
+APA.US,D,19860609,000000,2.46661,2.49899,2.40222,2.43441,70138.386945795,0
+APA.US,D,19860610,000000,2.43441,2.43441,2.40222,2.43441,87608.62125522,0
+APA.US,D,19860611,000000,2.43441,2.43441,2.40222,2.43441,49402.074966989,0
+APA.US,D,19860612,000000,2.40222,2.43441,2.36983,2.40222,437233.40170397,0
+APA.US,D,19860613,000000,2.40222,2.40222,2.33764,2.36983,66048.470210504,0
+APA.US,D,19860616,000000,2.36983,2.40222,2.33764,2.36983,54040.20813952,0
+APA.US,D,19860617,000000,2.36983,2.40222,2.33764,2.36983,45581.723220175,0
+APA.US,D,19860618,000000,2.36983,2.40222,2.36983,2.36983,239631.15947621,0
+APA.US,D,19860619,000000,2.33764,2.36983,2.33764,2.33764,38752.743512076,0
+APA.US,D,19860620,000000,2.33764,2.36983,2.29743,2.29743,169486.71489022,0
+APA.US,D,19860623,000000,2.33764,2.33764,2.26524,2.26524,86516.226807532,0
+APA.US,D,19860624,000000,2.321,2.35388,2.21681,2.321,207152.1119881,0
+APA.US,D,19860625,000000,2.35388,2.35388,2.28158,2.28158,54857.989565239,0
+APA.US,D,19860626,000000,2.321,2.35388,2.321,2.35388,59496.122737771,0
+APA.US,D,19860627,000000,2.35388,2.35388,2.28158,2.28158,91703.586024003,0
+APA.US,D,19860630,000000,2.321,2.35388,2.28158,2.321,55129.573767114,0
+APA.US,D,19860701,000000,2.321,2.321,2.28158,2.28158,70958.18758491,0
+APA.US,D,19860702,000000,2.321,2.35388,2.28158,2.321,69054.069351695,0
+APA.US,D,19860703,000000,2.321,2.35388,2.28158,2.321,63864.690921826,0
+APA.US,D,19860707,000000,2.28158,2.35388,2.28158,2.321,122817.64525585,0
+APA.US,D,19860708,000000,2.321,2.321,2.28158,2.28158,136741.13123373,0
+APA.US,D,19860709,000000,2.28158,2.321,2.28158,2.28158,71233.810213578,0
+APA.US,D,19860710,000000,2.28158,2.321,2.28158,2.321,37390.78407591,0
+APA.US,D,19860711,000000,2.28158,2.321,2.28158,2.28158,25928.719228771,0
+APA.US,D,19860714,000000,2.28158,2.321,2.28158,2.28158,46943.682656341,0
+APA.US,D,19860715,000000,2.28158,2.321,2.28158,2.28158,72327.214267966,0
+APA.US,D,19860716,000000,2.28158,2.35388,2.28158,2.28158,46395.4662191,0
+APA.US,D,19860717,000000,2.321,2.321,2.24899,2.24899,126637.99700266,0
+APA.US,D,19860718,000000,2.28158,2.28158,2.24899,2.24899,52676.229489958,0
+APA.US,D,19860721,000000,2.28158,2.28158,2.24899,2.24899,35478.588989106,0
+APA.US,D,19860722,000000,2.24899,2.28158,2.24899,2.24899,39301.969556015,0
+APA.US,D,19860723,000000,2.24899,2.28158,2.21681,2.21681,165122.18513296,0
+APA.US,D,19860724,000000,2.21681,2.24899,2.18441,2.18441,152295.13202956,0
+APA.US,D,19860725,000000,2.18441,2.21681,2.11182,2.11182,95800.570006184,0
+APA.US,D,19860728,000000,2.11182,2.15222,2.11182,2.15222,70688.622596433,0
+APA.US,D,19860729,000000,2.15222,2.15222,2.07972,2.07972,80517.143805532,0
+APA.US,D,19860730,000000,2.07972,2.11182,2.07972,2.07972,35754.211617775,0
+APA.US,D,19860731,000000,2.07972,2.11182,2.07972,2.11182,397659.84794607,0
+APA.US,D,19860801,000000,2.11182,2.18441,2.07972,2.11182,57314.362662491,0
+APA.US,D,19860804,000000,2.11182,2.11182,2.07972,2.11182,104808.28096947,0
+APA.US,D,19860805,000000,2.21681,2.321,2.21681,2.28158,227894.48160709,0
+APA.US,D,19860806,000000,2.35388,2.35388,2.321,2.321,103440.26389312,0
+APA.US,D,19860807,000000,2.35388,2.38608,2.321,2.38608,104808.28096947,0
+APA.US,D,19860808,000000,2.35388,2.38608,2.35388,2.35388,69598.247362141,0
+APA.US,D,19860811,000000,2.35388,2.41807,2.35388,2.41807,73692.202524226,0
+APA.US,D,19860812,000000,2.41807,2.45829,2.38608,2.41807,94709.185165193,0
+APA.US,D,19860813,000000,2.38608,2.41807,2.38608,2.38608,82970.488082687,0
+APA.US,D,19860814,000000,2.38608,2.38608,2.35388,2.35388,50496.488628073,0
+APA.US,D,19860815,000000,2.35388,2.41807,2.35388,2.41807,76150.594834874,0
+APA.US,D,19860818,000000,2.38608,2.55536,2.38608,2.49087,212346.53845146,0
+APA.US,D,19860819,000000,2.49087,2.49087,2.45829,2.49087,84059.853710281,0
+APA.US,D,19860820,000000,2.45829,2.49087,2.38608,2.45829,82151.697050271,0
+APA.US,D,19860821,000000,2.41807,2.45829,2.38608,2.45829,60588.51718546,0
+APA.US,D,19860822,000000,2.41807,2.45829,2.41807,2.45829,45305.090984809,0
+APA.US,D,19860825,000000,2.41807,2.45829,2.38608,2.38608,71778.997830724,0
+APA.US,D,19860826,000000,2.41807,2.41807,2.38608,2.41807,72874.421098508,0
+APA.US,D,19860827,000000,2.38608,2.41807,2.38608,2.41807,164576.99751581,0
+APA.US,D,19860828,000000,2.38608,2.45829,2.38608,2.41807,145742.78455683,0
+APA.US,D,19860829,000000,2.45829,2.52316,2.41807,2.45829,72874.421098508,0
+APA.US,D,19860902,000000,2.45829,2.45829,2.38608,2.38608,103440.26389312,0
+APA.US,D,19860903,000000,2.38608,2.45829,2.38608,2.45829,49672.649562164,0
+APA.US,D,19860904,000000,2.49087,2.69996,2.49087,2.69996,125820.21557695,0
+APA.US,D,19860905,000000,2.69996,2.72443,2.62766,2.69996,305133.43246286,0
+APA.US,D,19860908,000000,2.72443,2.72443,2.65995,2.69996,129643.59614385,0
+APA.US,D,19860909,000000,2.65995,2.69996,2.62766,2.65995,82697.894274115,0
+APA.US,D,19860910,000000,2.65995,2.65995,2.62766,2.62766,20198.19160855,0
+APA.US,D,19860911,000000,2.65995,2.65995,2.49087,2.55536,132376.60147647,0
+APA.US,D,19860912,000000,2.52316,2.55536,2.52316,2.52316,59226.557749294,0
+APA.US,D,19860915,000000,2.49087,2.55536,2.49087,2.52316,46124.891623923,0
+APA.US,D,19860916,000000,2.55536,2.55536,2.49087,2.49087,41215.174249517,0
+APA.US,D,19860917,000000,2.52316,2.52316,2.35388,2.35388,70688.622596433,0
+APA.US,D,19860918,000000,2.35388,2.45829,2.35388,2.38608,45032.497176236,0
+APA.US,D,19860919,000000,2.41807,2.45829,2.41807,2.41807,104258.04531883,0
+APA.US,D,19860922,000000,2.41807,2.49087,2.41807,2.45829,54040.20813952,0
+APA.US,D,19860923,000000,2.41807,2.41807,2.38608,2.38608,31934.869477659,0
+APA.US,D,19860924,000000,2.40222,2.44213,2.36983,2.44213,49672.649562164,0
+APA.US,D,19860925,000000,2.44213,2.44213,2.40222,2.44213,33848.074171161,0
+APA.US,D,19860926,000000,2.40222,2.48285,2.40222,2.40222,25928.719228771,0
+APA.US,D,19860929,000000,2.40222,2.40222,2.36983,2.40222,28657.686134594,0
+APA.US,D,19860930,000000,2.44213,2.48285,2.40222,2.40222,96343.738409932,0
+APA.US,D,19861001,000000,2.44213,2.51494,2.40222,2.44213,300496.30889703,0
+APA.US,D,19861002,000000,2.44213,2.51494,2.44213,2.48285,75052.142746995,0
+APA.US,D,19861003,000000,2.51494,2.51494,2.44213,2.51494,126637.99700266,0
+APA.US,D,19861006,000000,2.48285,2.48285,2.40222,2.48285,98528.527305308,0
+APA.US,D,19861007,000000,2.44213,2.54713,2.44213,2.54713,99621.931359696,0
+APA.US,D,19861008,000000,2.54713,2.71621,2.54713,2.68421,96071.14460136,0
+APA.US,D,19861009,000000,2.68421,2.68421,2.61993,2.65193,32206.453679533,0
+APA.US,D,19861010,000000,2.61993,2.65193,2.54713,2.65193,65229.679178087,0
+APA.US,D,19861013,000000,2.65193,2.65193,2.57932,2.61993,76150.594834874,0
+APA.US,D,19861014,000000,2.57932,2.57932,2.54713,2.54713,27836.875888781,0
+APA.US,D,19861015,000000,2.57932,2.57932,2.51494,2.51494,33300.867340619,0
+APA.US,D,19861016,000000,2.54713,2.61993,2.48285,2.48285,132376.60147647,0
+APA.US,D,19861017,000000,2.51494,2.51494,2.48285,2.51494,66865.242029525,0
+APA.US,D,19861020,000000,2.51494,2.54713,2.48285,2.48285,120633.86596717,0
+APA.US,D,19861021,000000,2.48285,2.51494,2.48285,2.48285,34661.817170086,0
+APA.US,D,19861022,000000,2.51494,2.51494,2.40222,2.40222,61131.685589209,0
+APA.US,D,19861023,000000,2.40222,2.44213,2.30555,2.44213,382105.84715025,0
+APA.US,D,19861024,000000,2.40222,2.48285,2.40222,2.40222,31115.068838544,0
+APA.US,D,19861027,000000,2.36983,2.44213,2.36983,2.40222,59226.557749294,0
+APA.US,D,19861028,000000,2.40222,2.51494,2.40222,2.44213,84883.692776189,0
+APA.US,D,19861029,000000,2.44213,2.48285,2.40222,2.48285,87885.253490587,0
+APA.US,D,19861030,000000,2.44213,2.48285,2.40222,2.40222,87608.62125522,0
+APA.US,D,19861031,000000,2.40222,2.48285,2.40222,2.48285,111080.96738674,0
+APA.US,D,19861103,000000,2.48285,2.48285,2.44213,2.44213,88703.034916305,0
+APA.US,D,19861104,000000,2.40222,2.44213,2.40222,2.44213,38212.603928422,0
+APA.US,D,19861105,000000,2.44213,2.48285,2.40222,2.44213,27568.320507001,0
+APA.US,D,19861106,000000,2.44213,2.44213,2.40222,2.44213,7642.7227070241,0
+APA.US,D,19861107,000000,2.44213,2.44213,2.40222,2.40222,36573.002650191,0
+APA.US,D,19861110,000000,2.40222,2.44213,2.36983,2.44213,89793.410150597,0
+APA.US,D,19861111,000000,2.40222,2.44213,2.33764,2.33764,210430.30493786,0
+APA.US,D,19861112,000000,2.36983,2.40222,2.33764,2.36983,246458.11997091,0
+APA.US,D,19861113,000000,2.33764,2.40222,2.33764,2.40222,54040.20813952,0
+APA.US,D,19861114,000000,2.36983,2.44213,2.36983,2.40222,50215.817965913,0
+APA.US,D,19861117,000000,2.40222,2.44213,2.40222,2.44213,44212.69653712,0
+APA.US,D,19861118,000000,2.44213,2.44213,2.33764,2.33764,98528.527305308,0
+APA.US,D,19861119,000000,2.36983,2.36983,2.30555,2.36983,32478.037881408,0
+APA.US,D,19861120,000000,2.40222,2.51494,2.40222,2.51494,103440.26389312,0
+APA.US,D,19861121,000000,2.48285,2.54713,2.44213,2.48285,203606.37326326,0
+APA.US,D,19861124,000000,2.48285,2.51494,2.44213,2.44213,36846.606065462,0
+APA.US,D,19861125,000000,2.44213,2.48285,2.44213,2.48285,88703.034916305,0
+APA.US,D,19861126,000000,2.44213,2.44213,2.33764,2.40222,247549.50481189,0
+APA.US,D,19861128,000000,2.40222,2.40222,2.36983,2.36983,19651.994384706,0
+APA.US,D,19861201,000000,2.40222,2.40222,2.36983,2.36983,22657.593525896,0
+APA.US,D,19861202,000000,2.40222,2.44213,2.33764,2.40222,164028.78107857,0
+APA.US,D,19861203,000000,2.40222,2.48285,2.36983,2.44213,54040.20813952,0
+APA.US,D,19861204,000000,2.44213,2.44213,2.40222,2.44213,48032.038677235,0
+APA.US,D,19861205,000000,2.40222,2.48285,2.36983,2.44213,273474.18561388,0
+APA.US,D,19861208,000000,2.44213,2.48285,2.40222,2.48285,124182.63351211,0
+APA.US,D,19861209,000000,2.44213,2.54713,2.44213,2.51494,151475.33139044,0
+APA.US,D,19861210,000000,2.51494,2.54713,2.48285,2.51494,178770.04848217,0
+APA.US,D,19861211,000000,2.54713,2.61993,2.51494,2.57932,225168.54352136,0
+APA.US,D,19861212,000000,2.57932,2.61993,2.54713,2.57932,191596.09197888,0
+APA.US,D,19861215,000000,2.61993,2.71621,2.57932,2.65193,466442.3330959,0
+APA.US,D,19861216,000000,2.61993,2.68421,2.61993,2.68421,194330.10691819,0
+APA.US,D,19861217,000000,2.65193,2.65193,2.54713,2.54713,140014.27615,0
+APA.US,D,19861218,000000,2.57932,2.57932,2.54713,2.54713,75601.368790935,0
+APA.US,D,19861219,000000,2.57932,2.61993,2.54713,2.61993,124182.63351211,0
+APA.US,D,19861222,000000,2.57932,2.65193,2.57932,2.61993,93612.752290712,0
+APA.US,D,19861223,000000,2.57932,2.57932,2.51494,2.54713,145199.61615308,0
+APA.US,D,19861224,000000,2.63607,2.63607,2.56338,2.63607,40667.967418974,0
+APA.US,D,19861226,000000,2.63607,2.63607,2.56338,2.63607,26476.935666011,0
+APA.US,D,19861229,000000,2.63607,2.63607,2.56338,2.60349,54311.792341395,0
+APA.US,D,19861230,000000,2.56338,2.56338,2.49899,2.49899,65501.263379961,0
+APA.US,D,19861231,000000,2.49899,2.56338,2.46661,2.49899,74783.587365217,0
+APA.US,D,19870102,000000,2.49899,2.60349,2.49899,2.60349,35210.033607327,0
+APA.US,D,19870105,000000,2.56338,2.63607,2.56338,2.60349,88703.034916305,0
+APA.US,D,19870106,000000,2.63607,2.63607,2.53108,2.56338,103712.85770168,0
+APA.US,D,19870107,000000,2.60349,2.63607,2.53108,2.56338,129912.15152563,0
+APA.US,D,19870108,000000,2.60349,2.63607,2.56338,2.63607,76693.763238624,0
+APA.US,D,19870109,000000,2.63607,2.74087,2.60349,2.69996,246999.26916126,0
+APA.US,D,19870112,000000,2.74087,2.90975,2.69996,2.87765,354812.13966522,0
+APA.US,D,19870113,000000,2.90975,2.94203,2.83734,2.87765,176312.66577822,0
+APA.US,D,19870114,000000,2.87765,3.01494,2.87765,2.98225,220800.98494401,0
+APA.US,D,19870115,000000,3.01494,3.19194,3.01494,3.05495,322330.06335702,0
+APA.US,D,19870116,000000,3.05495,3.08734,2.94203,2.98225,132099.9692411,0
+APA.US,D,19870119,000000,2.94203,3.01494,2.94203,2.98225,105896.63699037,0
+APA.US,D,19870120,000000,2.98225,3.01494,2.98225,2.98225,165942.99537877,0
+APA.US,D,19870121,000000,3.01494,3.08734,2.98225,3.01494,300496.30889703,0
+APA.US,D,19870122,000000,3.01494,3.11963,3.01494,3.05495,76967.366653894,0
+APA.US,D,19870123,000000,3.05495,3.08734,2.98225,2.98225,141374.21637277,0
+APA.US,D,19870126,000000,2.98225,3.01494,2.98225,3.01494,48580.255114476,0
+APA.US,D,19870127,000000,3.01494,3.01494,2.94203,2.94203,81334.92523125,0
+APA.US,D,19870128,000000,2.98225,2.98225,2.90975,2.94203,77236.931642372,0
+APA.US,D,19870129,000000,2.94203,2.98225,2.83734,2.87765,78602.929505332,0
+APA.US,D,19870130,000000,2.87765,2.90975,2.83734,2.87765,78060.770708281,0
+APA.US,D,19870202,000000,2.90975,2.90975,2.83734,2.87765,56768.165438646,0
+APA.US,D,19870203,000000,2.94203,2.94203,2.87765,2.87765,109444.39492861,0
+APA.US,D,19870204,000000,2.90975,3.05495,2.87765,3.01494,202783.54380405,0
+APA.US,D,19870205,000000,3.05495,3.08734,3.05495,3.08734,353988.30059931,0
+APA.US,D,19870206,000000,3.08734,3.08734,3.05495,3.05495,664861.34714268,0
+APA.US,D,19870209,000000,3.05495,3.05495,2.98225,3.01494,320146.28406834,0
+APA.US,D,19870210,000000,3.01494,3.08734,2.98225,3.05495,361632.03291304,0
+APA.US,D,19870211,000000,3.01494,3.08734,3.01494,3.08734,39028.366140744,0
+APA.US,D,19870212,000000,3.05495,3.08734,2.98225,2.98225,164305.41331393,0
+APA.US,D,19870213,000000,3.01494,3.01494,2.94203,2.94203,144107.22170539,0
+APA.US,D,19870217,000000,2.98225,2.98225,2.94203,2.94203,67415.477680162,0
+APA.US,D,19870218,000000,2.98225,3.01494,2.94203,2.98225,76693.763238624,0
+APA.US,D,19870219,000000,2.94203,2.98225,2.90975,2.90975,119267.86810421,0
+APA.US,D,19870220,000000,2.90975,2.90975,2.87765,2.87765,108354.01969432,0
+APA.US,D,19870223,000000,2.90975,2.90975,2.83734,2.87765,66322.073625775,0
+APA.US,D,19870224,000000,2.87765,2.87765,2.83734,2.83734,58403.728290083,0
+APA.US,D,19870225,000000,2.83734,2.83734,2.77276,2.83734,680143.76373664,0
+APA.US,D,19870226,000000,2.83734,2.83734,2.74087,2.74087,70688.622596433,0
+APA.US,D,19870227,000000,2.74087,2.77276,2.74087,2.74087,64412.907359067,0
+APA.US,D,19870302,000000,2.74087,2.77276,2.74087,2.77276,116815.53343376,0
+APA.US,D,19870303,000000,2.77276,2.87765,2.77276,2.83734,109172.81072673,0
+APA.US,D,19870304,000000,2.87765,2.94203,2.83734,2.87765,315777.71588429,0
+APA.US,D,19870305,000000,2.87765,2.94203,2.83734,2.87765,177132.46641734,0
+APA.US,D,19870306,000000,2.87765,2.87765,2.80516,2.83734,113263.73706872,0
+APA.US,D,19870309,000000,2.83734,2.83734,2.77276,2.80516,67141.874264891,0
+APA.US,D,19870310,000000,2.80516,2.83734,2.77276,2.80516,94158.949514556,0
+APA.US,D,19870311,000000,2.77276,2.83734,2.77276,2.83734,14466.654381632,0
+APA.US,D,19870312,000000,2.80516,2.90975,2.80516,2.90975,69598.247362141,0
+APA.US,D,19870313,000000,2.87765,2.87765,2.83734,2.83734,94158.949514556,0
+APA.US,D,19870316,000000,2.80516,2.83734,2.77276,2.77276,65771.837975137,0
+APA.US,D,19870317,000000,2.80516,2.83734,2.77276,2.80516,309504.01986031,0
+APA.US,D,19870318,000000,2.83734,3.08734,2.83734,2.94203,636203.66100809,0
+APA.US,D,19870319,000000,2.98225,3.08734,2.94203,3.05495,70138.386945795,0
+APA.US,D,19870320,000000,3.05495,3.15955,3.05495,3.15955,254641.99186829,0
+APA.US,D,19870323,000000,3.15955,3.22422,3.11963,3.22422,216431.40715326,0
+APA.US,D,19870324,000000,3.22422,3.22422,3.19194,3.22422,63864.690921826,0
+APA.US,D,19870325,000000,3.17569,3.2484,3.10339,3.17569,132640.10882475,0
+APA.US,D,19870326,000000,3.20788,3.41767,3.20788,3.38547,552137.74965762,0
+APA.US,D,19870327,000000,3.41767,3.52256,3.38547,3.45808,340069.86265492,0
+APA.US,D,19870330,000000,3.41767,3.45808,3.28048,3.35329,121179.05358431,0
+APA.US,D,19870331,000000,3.28048,3.31297,3.20788,3.31297,246458.11997091,0
+APA.US,D,19870401,000000,3.28048,3.28048,3.10339,3.17569,233899.62224929,0
+APA.US,D,19870402,000000,3.17569,3.35329,3.17569,3.35329,220530.41034883,0
+APA.US,D,19870403,000000,3.35329,3.41767,3.31297,3.38547,159120.07331087,0
+APA.US,D,19870406,000000,3.35329,3.41767,3.35329,3.41767,146836.18861122,0
+APA.US,D,19870407,000000,3.38547,3.41767,3.35329,3.35329,103440.26389312,0
+APA.US,D,19870408,000000,3.35329,3.35329,3.28048,3.28048,66594.667434348,0
+APA.US,D,19870409,000000,3.28048,3.28048,3.10339,3.10339,188867.12507305,0
+APA.US,D,19870410,000000,3.1436,3.1436,2.95838,3.039,182594.43865578,0
+APA.US,D,19870413,000000,3.039,3.0711,2.9986,3.039,92252.812067943,0
+APA.US,D,19870414,000000,2.9986,2.9986,2.92619,2.92619,82427.319678939,0
+APA.US,D,19870415,000000,2.9986,3.039,2.95838,3.039,70138.386945795,0
+APA.US,D,19870416,000000,3.039,3.10339,3.039,3.0711,67415.477680162,0
+APA.US,D,19870420,000000,3.039,3.039,2.9986,3.039,88703.034916305,0
+APA.US,D,19870421,000000,3.039,3.0711,2.9986,3.0711,61955.524655117,0
+APA.US,D,19870422,000000,3.0711,3.0711,3.039,3.0711,85429.890000034,0
+APA.US,D,19870423,000000,3.039,3.0711,2.95838,2.95838,97983.339688163,0
+APA.US,D,19870424,000000,2.95838,2.9986,2.92619,2.95838,68777.437116328,0
+APA.US,D,19870427,000000,2.92619,2.9986,2.85339,2.92619,95800.570006184,0
+APA.US,D,19870428,000000,2.89361,2.92619,2.85339,2.89361,30838.436603177,0
+APA.US,D,19870429,000000,2.89361,2.92619,2.85339,2.85339,63323.541731474,0
+APA.US,D,19870430,000000,2.89361,2.92619,2.85339,2.89361,240723.55392389,0
+APA.US,D,19870501,000000,2.92619,2.92619,2.8214,2.89361,45305.090984809,0
+APA.US,D,19870504,000000,2.85339,2.92619,2.85339,2.89361,57590.994897856,0
+APA.US,D,19870505,000000,2.85339,2.9986,2.85339,2.9986,53219.397893707,0
+APA.US,D,19870506,000000,2.95838,2.9986,2.92619,2.95838,64960.11418961,0
+APA.US,D,19870507,000000,2.9986,3.1436,2.9986,3.1436,81058.292995884,0
+APA.US,D,19870508,000000,3.1436,3.2484,3.10339,3.17569,61681.921239846,0
+APA.US,D,19870511,000000,3.20788,3.31297,3.17569,3.28048,81058.292995884,0
+APA.US,D,19870512,000000,3.28048,3.31297,3.20788,3.2484,46395.4662191,0
+APA.US,D,19870513,000000,3.2484,3.28048,3.20788,3.2484,96343.738409932,0
+APA.US,D,19870514,000000,3.20788,3.2484,3.17569,3.20788,20198.19160855,0
+APA.US,D,19870515,000000,3.17569,3.20788,3.17569,3.17569,25384.541218323,0
+APA.US,D,19870518,000000,3.20788,3.2484,3.17569,3.2484,111355.58040871,0
+APA.US,D,19870519,000000,3.20788,3.2484,3.17569,3.17569,156933.26520209,0
+APA.US,D,19870520,000000,3.1436,3.1436,3.0711,3.0711,82697.894274115,0
+APA.US,D,19870521,000000,3.0711,3.0711,2.9986,3.039,90069.032779265,0
+APA.US,D,19870522,000000,2.9986,3.039,2.95838,2.9986,26196.265003851,0
+APA.US,D,19870526,000000,3.039,3.0711,2.95838,3.039,25654.106206801,0
+APA.US,D,19870527,000000,2.9986,3.0711,2.9986,2.9986,35754.211617775,0
+APA.US,D,19870528,000000,3.0711,3.0711,2.92619,2.95838,28387.111539418,0
+APA.US,D,19870529,000000,2.9986,3.039,2.95838,2.9986,170038.96975426,0
+APA.US,D,19870601,000000,2.95838,3.039,2.95838,3.039,60314.913770188,0
+APA.US,D,19870602,000000,2.95838,3.0711,2.95838,3.0711,73963.786726101,0
+APA.US,D,19870603,000000,3.0711,3.0711,2.9986,3.039,19925.597799977,0
+APA.US,D,19870604,000000,3.0711,3.0711,2.9986,2.9986,52131.041872812,0
+APA.US,D,19870605,000000,2.95838,2.9986,2.95838,2.9986,27017.075249665,0
+APA.US,D,19870608,000000,2.95838,2.9986,2.92619,2.92619,55684.857451244,0
+APA.US,D,19870609,000000,2.95838,3.039,2.89361,3.039,218345.62145346,0
+APA.US,D,19870610,000000,2.9986,3.0711,2.95838,2.9986,77236.931642372,0
+APA.US,D,19870611,000000,2.95838,2.9986,2.92619,2.95838,22923.12008758,0
+APA.US,D,19870612,000000,2.95838,3.039,2.95838,2.95838,27017.075249665,0
+APA.US,D,19870615,000000,2.9986,3.0711,2.9986,3.039,69598.247362141,0
+APA.US,D,19870616,000000,2.9986,3.0711,2.9986,2.9986,39301.969556015,0
+APA.US,D,19870617,000000,2.95838,3.039,2.95838,2.9986,177132.46641734,0
+APA.US,D,19870618,000000,3.039,3.039,2.95838,2.9986,206877.49896612,0
+APA.US,D,19870619,000000,2.9986,2.9986,2.95838,2.9986,88975.628724878,0
+APA.US,D,19870622,000000,2.95838,2.9986,2.95838,2.9986,42305.549483808,0
+APA.US,D,19870623,000000,2.95838,2.9986,2.92619,2.95838,48032.038677235,0
+APA.US,D,19870624,000000,2.83734,2.95045,2.83734,2.83734,77514.573484437,0
+APA.US,D,19870625,000000,2.83734,2.91807,2.83734,2.87765,27568.320507001,0
+APA.US,D,19870626,000000,2.91807,2.91807,2.83734,2.87765,50766.053616551,0
+APA.US,D,19870629,000000,2.91807,3.02256,2.91807,2.95045,215068.4381104,0
+APA.US,D,19870630,000000,3.02256,3.02256,2.98225,3.02256,54857.989565239,0
+APA.US,D,19870701,000000,3.02256,3.02256,2.98225,3.02256,18013.402713174,0
+APA.US,D,19870702,000000,2.98225,2.98225,2.95045,2.95045,38212.603928422,0
+APA.US,D,19870706,000000,2.98225,2.98225,2.91807,2.95045,43122.321302829,0
+APA.US,D,19870707,000000,3.02256,3.05495,2.98225,3.02256,105629.09121529,0
+APA.US,D,19870708,000000,3.05495,3.22422,3.05495,3.12765,423043.3795577,0
+APA.US,D,19870709,000000,3.12765,3.15955,3.08734,3.15955,163760.22569679,0
+APA.US,D,19870710,000000,3.15955,3.15955,3.12765,3.15955,99891.496348173,0
+APA.US,D,19870713,000000,3.12765,3.15955,3.08734,3.12765,126912.61002463,0
+APA.US,D,19870714,000000,3.12765,3.12765,3.08734,3.12765,147653.97003693,0
+APA.US,D,19870715,000000,3.12765,3.12765,3.05495,3.12765,99347.318337726,0
+APA.US,D,19870716,000000,3.08734,3.12765,3.05495,3.12765,125820.21557695,0
+APA.US,D,19870717,000000,3.08734,3.12765,3.08734,3.08734,67687.061882036,0
+APA.US,D,19870720,000000,3.12765,3.12765,3.08734,3.08734,71233.810213578,0
+APA.US,D,19870721,000000,3.08734,3.12765,3.08734,3.08734,60588.51718546,0
+APA.US,D,19870722,000000,3.08734,3.12765,3.08734,3.08734,39028.366140744,0
+APA.US,D,19870723,000000,3.05495,3.08734,3.05495,3.08734,160757.65537569,0
+APA.US,D,19870724,000000,3.05495,3.08734,3.05495,3.08734,39573.55375789,0
+APA.US,D,19870727,000000,3.05495,3.05495,3.02256,3.02256,25654.106206801,0
+APA.US,D,19870728,000000,3.05495,3.05495,2.95045,2.98225,36299.39923492,0
+APA.US,D,19870729,000000,2.95045,3.02256,2.91807,3.02256,160757.65537569,0
+APA.US,D,19870730,000000,3.02256,3.08734,3.02256,3.08734,196782.44158864,0
+APA.US,D,19870731,000000,3.08734,3.29673,3.08734,3.29673,355629.92109094,0
+APA.US,D,19870803,000000,3.32902,3.44184,3.29673,3.44184,606995.73922286,0
+APA.US,D,19870804,000000,3.47442,3.51434,3.36973,3.36973,187506.17524359,0
+APA.US,D,19870805,000000,3.40162,3.40162,3.29673,3.32902,163486.62228152,0
+APA.US,D,19870806,000000,3.32902,3.32902,3.29673,3.29673,81334.92523125,0
+APA.US,D,19870807,000000,3.32902,3.36973,3.29673,3.29673,113263.73706872,0
+APA.US,D,19870810,000000,3.32902,3.36973,3.29673,3.32902,74239.409354769,0
+APA.US,D,19870811,000000,3.29673,3.32902,3.26454,3.29673,54311.792341395,0
+APA.US,D,19870812,000000,3.32902,3.32902,3.26454,3.29673,89521.825948722,0
+APA.US,D,19870813,000000,3.29673,3.29673,3.22422,3.26454,152295.13202956,0
+APA.US,D,19870814,000000,3.22422,3.26454,3.22422,3.26454,79699.362379813,0
+APA.US,D,19870817,000000,3.19194,3.26454,3.19194,3.26454,100987.92922265,0
+APA.US,D,19870818,000000,3.26454,3.26454,3.19194,3.22422,58684.398952243,0
+APA.US,D,19870819,000000,3.19194,3.22422,3.15955,3.19194,68777.437116328,0
+APA.US,D,19870820,000000,3.15955,3.22422,3.15955,3.22422,63046.909496108,0
+APA.US,D,19870821,000000,3.22422,3.22422,3.15955,3.19194,84610.089360919,0
+APA.US,D,19870824,000000,3.15955,3.15955,3.08734,3.15955,145474.22917505,0
+APA.US,D,19870825,000000,3.15955,3.15955,3.12765,3.12765,56768.165438646,0
+APA.US,D,19870826,000000,3.15955,3.15955,3.12765,3.12765,48032.038677235,0
+APA.US,D,19870827,000000,3.12765,3.19194,3.12765,3.15955,339252.08122921,0
+APA.US,D,19870828,000000,3.15955,3.36973,3.15955,3.36973,573426.31650046,0
+APA.US,D,19870831,000000,3.36973,3.36973,3.29673,3.36973,78060.770708281,0
+APA.US,D,19870901,000000,3.32902,3.32902,3.22422,3.22422,96619.3610386,0
+APA.US,D,19870902,000000,3.22422,3.26454,3.19194,3.19194,38212.603928422,0
+APA.US,D,19870903,000000,3.19194,3.26454,3.19194,3.19194,79699.362379813,0
+APA.US,D,19870904,000000,3.19194,3.22422,3.19194,3.22422,62228.11846369,0
+APA.US,D,19870908,000000,3.22422,3.22422,3.02256,3.02256,91703.586024003,0
+APA.US,D,19870909,000000,3.05495,3.12765,3.02256,3.12765,49672.649562164,0
+APA.US,D,19870910,000000,3.15955,3.19194,3.12765,3.12765,103986.46111695,0
+APA.US,D,19870911,000000,3.12765,3.15955,3.12765,3.15955,77236.931642372,0
+APA.US,D,19870914,000000,3.09507,3.16777,3.09507,3.09507,94977.740546973,0
+APA.US,D,19870915,000000,3.06308,3.09507,3.02256,3.02256,45854.317028747,0
+APA.US,D,19870916,000000,3.02256,3.06308,2.95838,2.95838,175221.28093724,0
+APA.US,D,19870917,000000,2.99087,3.06308,2.95838,2.95838,171676.55181908,0
+APA.US,D,19870918,000000,3.06308,3.12765,3.02256,3.06308,206064.76557391,0
+APA.US,D,19870921,000000,3.09507,3.16777,3.06308,3.06308,65229.679178087,0
+APA.US,D,19870922,000000,3.12765,3.16777,3.09507,3.12765,67961.674904006,0
+APA.US,D,19870923,000000,3.12765,3.12765,3.06308,3.06308,59775.783793233,0
+APA.US,D,19870924,000000,3.08734,3.19194,3.08734,3.08734,57857.531066239,0
+APA.US,D,19870925,000000,3.11963,3.22422,3.11963,3.22422,109994.63057924,0
+APA.US,D,19870928,000000,3.22422,3.25652,3.19194,3.22422,28933.308763262,0
+APA.US,D,19870929,000000,3.19194,3.19194,3.08734,3.15192,34936.430192056,0
+APA.US,D,19870930,000000,3.19194,3.19194,3.00662,3.00662,164028.78107857,0
+APA.US,D,19871001,000000,3.04693,3.08734,3.04693,3.08734,132919.76988022,0
+APA.US,D,19871002,000000,3.04693,3.08734,3.04693,3.04693,30021.664784157,0
+APA.US,D,19871005,000000,3.08734,3.11963,3.04693,3.11963,40124.799015225,0
+APA.US,D,19871006,000000,3.08734,3.11963,3.08734,3.08734,43122.321302829,0
+APA.US,D,19871007,000000,3.08734,3.11963,3.04693,3.08734,34386.194541418,0
+APA.US,D,19871008,000000,3.04693,3.08734,3.00662,3.00662,47217.286071612,0
+APA.US,D,19871009,000000,2.97433,3.04693,2.97433,3.00662,78877.542527301,0
+APA.US,D,19871012,000000,2.97433,2.97433,2.94203,2.97433,40935.513194055,0
+APA.US,D,19871013,000000,2.94203,2.94203,2.75692,2.86963,211521.68977885,0
+APA.US,D,19871014,000000,2.83734,2.90203,2.83734,2.86963,132640.10882475,0
+APA.US,D,19871015,000000,2.90203,2.90203,2.83734,2.83734,108354.01969432,0
+APA.US,D,19871016,000000,2.83734,2.83734,2.65193,2.72443,221074.58835929,0
+APA.US,D,19871019,000000,2.58744,2.72443,2.40995,2.44213,216707.02978192,0
+APA.US,D,19871020,000000,2.40995,2.44213,2.29743,2.33764,332427.1399479,0
+APA.US,D,19871021,000000,2.36983,2.61993,2.36983,2.55536,230079.27050248,0
+APA.US,D,19871022,000000,2.44213,2.51494,2.40995,2.48285,236900.17335698,0
+APA.US,D,19871023,000000,2.44213,2.48285,2.40995,2.40995,330790.56748976,0
+APA.US,D,19871026,000000,2.40995,2.40995,2.08754,2.16015,287940.83999551,0
+APA.US,D,19871027,000000,2.16015,2.26524,2.08754,2.11974,209063.29746821,0
+APA.US,D,19871028,000000,2.08754,2.16015,2.01514,2.05555,129371.00233528,0
+APA.US,D,19871029,000000,2.05555,2.08754,2.01514,2.01514,82151.697050271,0
+APA.US,D,19871030,000000,2.05555,2.26524,1.98265,2.01514,347168.4073515,0
+APA.US,D,19871102,000000,2.08754,2.11974,2.05555,2.05555,191872.72421424,0
+APA.US,D,19871103,000000,2.05555,2.08754,1.95066,1.95066,222978.7065925,0
+APA.US,D,19871104,000000,1.95066,2.11974,1.95066,2.01514,447059.90369967,0
+APA.US,D,19871105,000000,2.05555,2.23285,2.05555,2.23285,153112.91345528,0
+APA.US,D,19871106,000000,2.20056,2.23285,2.11974,2.16015,109994.63057924,0
+APA.US,D,19871109,000000,2.16015,2.20056,2.11974,2.11974,93342.177695536,0
+APA.US,D,19871110,000000,2.05555,2.11974,2.01514,2.08754,85154.267371366,0
+APA.US,D,19871111,000000,2.05555,2.11974,2.05555,2.05555,88154.818479064,0
+APA.US,D,19871112,000000,2.05555,2.20056,2.05555,2.16015,165394.77894153,0
+APA.US,D,19871113,000000,2.20056,2.20056,2.05555,2.05555,131279.15899529,0
+APA.US,D,19871116,000000,2.05555,2.11974,2.05555,2.11974,99621.931359696,0
+APA.US,D,19871117,000000,2.08754,2.11974,2.05555,2.05555,65501.263379961,0
+APA.US,D,19871118,000000,2.05555,2.08754,2.05555,2.08754,69324.64394687,0
+APA.US,D,19871119,000000,2.05555,2.08754,2.05555,2.05555,96886.906813681,0
+APA.US,D,19871120,000000,2.05555,2.11974,2.05555,2.11974,148203.19608087,0
+APA.US,D,19871123,000000,2.08754,2.11974,2.05555,2.05555,96343.738409932,0
+APA.US,D,19871124,000000,2.08754,2.11974,2.05555,2.08754,67415.477680162,0
+APA.US,D,19871125,000000,2.05555,2.08754,1.98265,2.08754,367365.58935335,0
+APA.US,D,19871127,000000,2.05555,2.05555,2.01514,2.05555,85154.267371366,0
+APA.US,D,19871130,000000,2.01514,2.08754,1.98265,2.05555,195146.87873721,0
+APA.US,D,19871201,000000,2.05555,2.08754,2.05555,2.05555,116815.53343376,0
+APA.US,D,19871202,000000,2.05555,2.08754,2.05555,2.05555,77787.16729301,0
+APA.US,D,19871203,000000,2.05555,2.08754,1.98265,1.98265,192689.49603327,0
+APA.US,D,19871204,000000,1.98265,2.01514,1.98265,1.98265,170577.09012451,0
+APA.US,D,19871207,000000,1.87796,1.98265,1.87796,1.98265,421133.20368429,0
+APA.US,D,19871208,000000,1.98265,2.08754,1.98265,2.08754,1431245.7150581,0
+APA.US,D,19871209,000000,2.08754,2.08754,2.05555,2.05555,198422.04286688,0
+APA.US,D,19871210,000000,2.01514,2.08754,1.98265,2.05555,345530.82528666,0
+APA.US,D,19871211,000000,2.08754,2.16015,2.05555,2.08754,542314.27648201,0
+APA.US,D,19871214,000000,2.08754,2.11974,2.05555,2.08754,158574.88569372,0
+APA.US,D,19871215,000000,2.05555,2.08754,2.05555,2.05555,429046.5009865,0
+APA.US,D,19871216,000000,2.05555,2.08754,2.05555,2.08754,204972.37112622,0
+APA.US,D,19871217,000000,2.05555,2.08754,2.05555,2.05555,230354.89313114,0
+APA.US,D,19871218,000000,2.01514,2.11974,2.01514,2.08754,128819.75707794,0
+APA.US,D,19871221,000000,2.08754,2.08754,2.01514,2.05555,264743.10688596,0
+APA.US,D,19871222,000000,2.05555,2.11974,2.05555,2.08754,256282.60275321,0
+APA.US,D,19871223,000000,2.08754,2.23285,2.01514,2.23285,340612.02145197,0
+APA.US,D,19871224,000000,2.21681,2.21681,2.1445,2.21681,110263.18596102,0
+APA.US,D,19871228,000000,2.18441,2.21681,2.1445,2.18441,161575.43680142,0
+APA.US,D,19871229,000000,2.1445,2.18441,2.11182,2.11182,212613.07461985,0
+APA.US,D,19871230,000000,2.11182,2.18441,2.11182,2.18441,83242.072284562,0
+APA.US,D,19871231,000000,2.1445,2.18441,2.11182,2.1445,184773.16991097,0
+APA.US,D,19880104,000000,2.1445,2.24899,2.1445,2.24899,70138.386945795,0
+APA.US,D,19880105,000000,2.321,2.43441,2.321,2.35388,153112.91345528,0
+APA.US,D,19880106,000000,2.3941,2.43441,2.3941,2.43441,313869.55922428,0
+APA.US,D,19880107,000000,2.43441,2.5394,2.3941,2.46661,267471.06418508,0
+APA.US,D,19880108,000000,2.49899,2.49899,2.321,2.35388,155022.07972198,0
+APA.US,D,19880111,000000,2.321,2.35388,2.24899,2.321,97164.548655746,0
+APA.US,D,19880112,000000,2.321,2.35388,2.28158,2.321,23748.978366886,0
+APA.US,D,19880113,000000,2.321,2.321,2.24899,2.24899,18013.402713174,0
+APA.US,D,19880114,000000,2.21681,2.28158,2.21681,2.28158,22380.96129053,0
+APA.US,D,19880115,000000,2.35388,2.35388,2.321,2.321,68505.852914454,0
+APA.US,D,19880118,000000,2.28158,2.28158,2.24899,2.24899,78602.929505332,0
+APA.US,D,19880119,000000,2.28158,2.28158,2.24899,2.28158,44760.912974361,0
+APA.US,D,19880120,000000,2.24899,2.35388,2.24899,2.28158,34936.430192056,0
+APA.US,D,19880121,000000,2.24899,2.28158,2.24899,2.28158,20468.766203726,0
+APA.US,D,19880122,000000,2.24899,2.28158,2.18441,2.28158,19380.410182831,0
+APA.US,D,19880125,000000,2.21681,2.24899,2.21681,2.24899,31934.869477659,0
+APA.US,D,19880126,000000,2.21681,2.24899,2.21681,2.24899,55684.857451244,0
+APA.US,D,19880127,000000,2.21681,2.24899,2.18441,2.24899,385106.39825795,0
+APA.US,D,19880128,000000,2.24899,2.321,2.21681,2.321,668132.47284555,0
+APA.US,D,19880129,000000,2.28158,2.3941,2.28158,2.3941,39573.55375789,0
+APA.US,D,19880201,000000,2.35388,2.3941,2.28158,2.28158,119000.32232913,0
+APA.US,D,19880202,000000,2.28158,2.321,2.24899,2.28158,224346.72366885,0
+APA.US,D,19880203,000000,2.24899,2.321,2.24899,2.28158,26476.935666011,0
+APA.US,D,19880204,000000,2.28158,2.321,2.28158,2.28158,131554.78162396,0
+APA.US,D,19880205,000000,2.28158,2.28158,2.28158,2.28158,20468.766203726,0
+APA.US,D,19880208,000000,2.28158,2.3941,2.28158,2.35388,122547.07066067,0
+APA.US,D,19880209,000000,2.3941,2.46661,2.3941,2.43441,49672.649562164,0
+APA.US,D,19880210,000000,2.43441,2.46661,2.43441,2.46661,43670.53774007,0
+APA.US,D,19880211,000000,2.46661,2.46661,2.321,2.3941,61681.921239846,0
+APA.US,D,19880212,000000,2.3941,2.43441,2.3941,2.3941,37936.981299753,0
+APA.US,D,19880216,000000,2.3941,2.49899,2.3941,2.49899,264743.10688596,0
+APA.US,D,19880217,000000,2.49899,2.49899,2.43441,2.43441,130186.7645476,0
+APA.US,D,19880218,000000,2.43441,2.49899,2.43441,2.46661,293130.21842538,0
+APA.US,D,19880219,000000,2.43441,2.46661,2.43441,2.43441,102073.25642346,0
+APA.US,D,19880222,000000,2.43441,2.46661,2.3941,2.43441,42030.936461838,0
+APA.US,D,19880223,000000,2.3941,2.46661,2.3941,2.43441,64140.313550494,0
+APA.US,D,19880224,000000,2.3941,2.43441,2.3941,2.43441,108626.61350288,0
+APA.US,D,19880225,000000,2.43441,2.43441,2.3941,2.43441,124456.23692738,0
+APA.US,D,19880226,000000,2.35388,2.3941,2.35388,2.3941,39849.176386558,0
+APA.US,D,19880229,000000,2.35388,2.3941,2.35388,2.3941,55129.573767114,0
+APA.US,D,19880301,000000,2.3941,2.3941,2.35388,2.35388,85704.503022004,0
+APA.US,D,19880302,000000,2.35388,2.35388,2.21681,2.28158,253826.22965596,0
+APA.US,D,19880303,000000,2.28158,2.28158,2.24899,2.28158,31934.869477659,0
+APA.US,D,19880304,000000,2.24899,2.28158,2.24899,2.28158,12276.817452763,0
+APA.US,D,19880307,000000,2.28158,2.321,2.24899,2.24899,138649.28789374,0
+APA.US,D,19880308,000000,2.28158,2.321,2.24899,2.24899,282210.31237528,0
+APA.US,D,19880309,000000,2.28158,2.28158,2.21681,2.21681,91154.359980064,0
+APA.US,D,19880310,000000,2.21681,2.24899,2.21681,2.21681,93342.177695536,0
+APA.US,D,19880311,000000,2.21681,2.28158,2.21681,2.24899,196238.2635782,0
+APA.US,D,19880314,000000,2.24899,2.24899,2.21681,2.21681,91435.030642224,0
+APA.US,D,19880315,000000,2.24899,2.24899,2.21681,2.24899,40124.799015225,0
+APA.US,D,19880316,000000,2.24899,2.28158,2.21681,2.28158,526478.59541733,0
+APA.US,D,19880317,000000,2.28158,2.321,2.28158,2.321,70416.02878786,0
+APA.US,D,19880318,000000,2.321,2.35388,2.28158,2.321,283027.08419431,0
+APA.US,D,19880321,000000,2.321,2.321,2.24899,2.28158,81604.490219728,0
+APA.US,D,19880322,000000,2.24899,2.321,2.24899,2.321,159662.23210791,0
+APA.US,D,19880323,000000,2.28158,2.35388,2.28158,2.35388,21013.953820872,0
+APA.US,D,19880324,000000,2.28158,2.321,2.28158,2.28158,30568.871614699,0
+APA.US,D,19880325,000000,2.30555,2.33764,2.30555,2.33764,59496.122737771,0
+APA.US,D,19880328,000000,2.33764,2.33764,2.30555,2.30555,47217.286071612,0
+APA.US,D,19880329,000000,2.30555,2.33764,2.23285,2.30555,81880.112848396,0
+APA.US,D,19880330,000000,2.30555,2.33764,2.30555,2.30555,24832.286354288,0
+APA.US,D,19880331,000000,2.30555,2.30555,2.30555,2.30555,6005.1406421901,0
+APA.US,D,19880404,000000,2.30555,2.33764,2.30555,2.30555,61955.524655117,0
+APA.US,D,19880405,000000,2.30555,2.33764,2.30555,2.30555,18282.967701652,0
+APA.US,D,19880406,000000,2.30555,2.41807,2.27276,2.37776,149290.54249507,0
+APA.US,D,19880407,000000,2.33764,2.41807,2.33764,2.37776,28387.111539418,0
+APA.US,D,19880408,000000,2.37776,2.41807,2.37776,2.41807,56768.165438646,0
+APA.US,D,19880411,000000,2.45036,2.48285,2.41807,2.45036,49950.291404229,0
+APA.US,D,19880412,000000,2.48285,2.48285,2.41807,2.48285,54585.395756666,0
+APA.US,D,19880413,000000,2.48285,2.48285,2.45036,2.45036,109444.39492861,0
+APA.US,D,19880414,000000,2.45036,2.48285,2.41807,2.45036,87608.62125522,0
+APA.US,D,19880415,000000,2.48285,2.48285,2.37776,2.37776,58684.398952243,0
+APA.US,D,19880418,000000,2.37776,2.41807,2.30555,2.33764,52131.041872812,0
+APA.US,D,19880419,000000,2.33764,2.37776,2.33764,2.33764,38481.159310201,0
+APA.US,D,19880420,000000,2.30555,2.33764,2.30555,2.30555,89793.410150597,0
+APA.US,D,19880421,000000,2.30555,2.30555,2.27276,2.27276,24023.591388856,0
+APA.US,D,19880422,000000,2.27276,2.33764,2.27276,2.30555,39849.176386558,0
+APA.US,D,19880425,000000,2.30555,2.33764,2.27276,2.30555,95251.343962244,0
+APA.US,D,19880426,000000,2.27276,2.33764,2.23285,2.33764,36299.39923492,0
+APA.US,D,19880427,000000,2.30555,2.33764,2.30555,2.30555,15827.604211099,0
+APA.US,D,19880428,000000,2.33764,2.33764,2.27276,2.27276,22380.96129053,0
+APA.US,D,19880429,000000,2.30555,2.37776,2.30555,2.37776,69054.069351695,0
+APA.US,D,19880502,000000,2.33764,2.37776,2.33764,2.33764,56495.571630073,0
+APA.US,D,19880503,000000,2.33764,2.37776,2.33764,2.37776,24832.286354288,0
+APA.US,D,19880504,000000,2.33764,2.33764,2.30555,2.30555,10919.906050088,0
+APA.US,D,19880505,000000,2.30555,2.33764,2.30555,2.30555,52131.041872812,0
+APA.US,D,19880506,000000,2.33764,2.33764,2.33764,2.33764,22380.96129053,0
+APA.US,D,19880509,000000,2.30555,2.33764,2.30555,2.30555,28657.686134594,0
+APA.US,D,19880510,000000,2.30555,2.33764,2.30555,2.33764,33570.432329096,0
+APA.US,D,19880511,000000,2.30555,2.30555,2.23285,2.30555,58951.944727324,0
+APA.US,D,19880512,000000,2.27276,2.30555,2.27276,2.30555,37390.78407591,0
+APA.US,D,19880513,000000,2.30555,2.30555,2.27276,2.30555,22380.96129053,0
+APA.US,D,19880516,000000,2.27276,2.30555,2.27276,2.30555,28109.469697354,0
+APA.US,D,19880517,000000,2.27276,2.30555,2.27276,2.27276,9004.6821431899,0
+APA.US,D,19880518,000000,2.27276,2.30555,2.27276,2.27276,71778.997830724,0
+APA.US,D,19880519,000000,2.27276,2.27276,2.27276,2.27276,51857.438457541,0
+APA.US,D,19880520,000000,2.27276,2.30555,2.27276,2.27276,38212.603928422,0
+APA.US,D,19880523,000000,2.27276,2.27276,2.27276,2.27276,30295.268199428,0
+APA.US,D,19880524,000000,2.27276,2.30555,2.27276,2.27276,27568.320507001,0
+APA.US,D,19880525,000000,2.30555,2.30555,2.23285,2.23285,246725.66574599,0
+APA.US,D,19880526,000000,2.23285,2.27276,2.23285,2.27276,16105.246053164,0
+APA.US,D,19880527,000000,2.23285,2.27276,2.20056,2.27276,41759.352259965,0
+APA.US,D,19880531,000000,2.23285,2.23285,2.20056,2.23285,17742.828117998,0
+APA.US,D,19880601,000000,2.20056,2.27276,2.16827,2.23285,32478.037881408,0
+APA.US,D,19880602,000000,2.20056,2.27276,2.20056,2.23285,81334.92523125,0
+APA.US,D,19880603,000000,2.23285,2.27276,2.20056,2.27276,84334.466732251,0
+APA.US,D,19880606,000000,2.23285,2.27276,2.23285,2.23285,56224.997034897,0
+APA.US,D,19880607,000000,2.23285,2.27276,2.20056,2.23285,128005.00447232,0
+APA.US,D,19880608,000000,2.23285,2.30555,2.23285,2.30555,175221.28093724,0
+APA.US,D,19880609,000000,2.27276,2.30555,2.27276,2.27276,37121.219087432,0
+APA.US,D,19880610,000000,2.27276,2.27276,2.23285,2.23285,10645.29302812,0
+APA.US,D,19880613,000000,2.23285,2.27276,2.20056,2.20056,27568.320507001,0
+APA.US,D,19880614,000000,2.20056,2.23285,2.16827,2.23285,37936.981299753,0
+APA.US,D,19880615,000000,2.23285,2.23285,2.16827,2.16827,29478.496380408,0
+APA.US,D,19880616,000000,2.12806,2.16827,2.09576,2.12806,151747.92519902,0
+APA.US,D,19880617,000000,2.16827,2.16827,2.09576,2.09576,92795.980471691,0
+APA.US,D,19880620,000000,2.09576,2.12806,2.09576,2.09576,39028.366140744,0
+APA.US,D,19880621,000000,2.12806,2.12806,2.09576,2.12806,16376.830255038,0
+APA.US,D,19880622,000000,2.12806,2.12806,2.09576,2.09576,35754.211617775,0
+APA.US,D,19880623,000000,2.12806,2.16827,2.09576,2.12806,59226.557749294,0
+APA.US,D,19880624,000000,2.15222,2.21681,2.15222,2.18441,174946.66791526,0
+APA.US,D,19880627,000000,2.18441,2.18441,2.11182,2.15222,59226.557749294,0
+APA.US,D,19880628,000000,2.11182,2.15222,2.11182,2.11182,26196.265003851,0
+APA.US,D,19880629,000000,2.11182,2.15222,2.11182,2.15222,71233.810213578,0
+APA.US,D,19880630,000000,2.15222,2.18441,2.11182,2.18441,61681.921239846,0
+APA.US,D,19880701,000000,2.15222,2.18441,2.11182,2.11182,31115.068838544,0
+APA.US,D,19880705,000000,2.15222,2.18441,2.11182,2.11182,92252.812067943,0
+APA.US,D,19880706,000000,2.11182,2.15222,2.11182,2.11182,34936.430192056,0
+APA.US,D,19880707,000000,2.11182,2.18441,2.11182,2.18441,11188.461431868,0
+APA.US,D,19880708,000000,2.15222,2.21681,2.15222,2.21681,89521.825948722,0
+APA.US,D,19880711,000000,2.18441,2.21681,2.18441,2.21681,35754.211617775,0
+APA.US,D,19880712,000000,2.18441,2.21681,2.15222,2.15222,24023.591388856,0
+APA.US,D,19880713,000000,2.15222,2.18441,2.11182,2.15222,88430.441107733,0
+APA.US,D,19880714,000000,2.15222,2.15222,2.11182,2.11182,147930.6022723,0
+APA.US,D,19880715,000000,2.11182,2.15222,2.11182,2.15222,85154.267371366,0
+APA.US,D,19880718,000000,2.11182,2.25741,2.11182,2.15222,230902.09996169,0
+APA.US,D,19880719,000000,2.15222,2.18441,2.15222,2.15222,74239.409354769,0
+APA.US,D,19880720,000000,2.18441,2.18441,2.15222,2.15222,33570.432329096,0
+APA.US,D,19880721,000000,2.15222,2.15222,2.15222,2.15222,8183.8718973761,0
+APA.US,D,19880722,000000,2.15222,2.15222,2.11182,2.11182,108080.41627904,0
+APA.US,D,19880725,000000,2.15222,2.18441,2.15222,2.15222,45854.317028747,0
+APA.US,D,19880726,000000,2.18441,2.32972,2.18441,2.32972,277295.54696739,0
+APA.US,D,19880727,000000,2.32972,2.32972,2.25741,2.29743,117637.35328627,0
+APA.US,D,19880728,000000,2.25741,2.29743,2.25741,2.29743,25108.918589655,0
+APA.US,D,19880729,000000,2.29743,2.43441,2.21681,2.43441,254641.99186829,0
+APA.US,D,19880801,000000,2.40222,2.40222,2.32972,2.36983,138922.89130901,0
+APA.US,D,19880802,000000,2.36983,2.36983,2.29743,2.29743,39573.55375789,0
+APA.US,D,19880803,000000,2.29743,2.32972,2.29743,2.29743,24023.591388856,0
+APA.US,D,19880804,000000,2.29743,2.32972,2.21681,2.25741,50496.488628073,0
+APA.US,D,19880805,000000,2.25741,2.29743,2.25741,2.29743,34114.610339543,0
+APA.US,D,19880808,000000,2.32972,2.32972,2.29743,2.32972,33848.074171161,0
+APA.US,D,19880809,000000,2.32972,2.32972,2.25741,2.29743,24292.146770635,0
+APA.US,D,19880810,000000,2.25741,2.29743,2.21681,2.25741,17466.195882631,0
+APA.US,D,19880811,000000,2.29743,2.32972,2.25741,2.29743,34114.610339543,0
+APA.US,D,19880812,000000,2.29743,2.32972,2.29743,2.32972,20198.19160855,0
+APA.US,D,19880815,000000,2.29743,2.32972,2.29743,2.32972,73963.786726101,0
+APA.US,D,19880816,000000,2.29743,2.29743,2.25741,2.25741,46943.682656341,0
+APA.US,D,19880817,000000,2.25741,2.29743,2.25741,2.25741,22657.593525896,0
+APA.US,D,19880818,000000,2.25741,2.29743,2.25741,2.25741,91703.586024003,0
+APA.US,D,19880819,000000,2.25741,2.29743,2.25741,2.25741,210430.30493786,0
+APA.US,D,19880822,000000,2.25741,2.29743,2.25741,2.29743,23196.723502851,0
+APA.US,D,19880823,000000,2.25741,2.29743,2.21681,2.21681,45581.723220175,0
+APA.US,D,19880824,000000,2.21681,2.25741,2.21681,2.21681,14466.654381632,0
+APA.US,D,19880825,000000,2.21681,2.21681,2.18441,2.18441,96343.738409932,0
+APA.US,D,19880826,000000,2.15222,2.15222,2.15222,2.15222,60051.406421901,0
+APA.US,D,19880829,000000,2.15222,2.18441,2.15222,2.18441,55948.36479953,0
+APA.US,D,19880830,000000,2.15222,2.18441,2.15222,2.15222,13101.66612537,0
+APA.US,D,19880831,000000,2.15222,2.18441,2.15222,2.15222,18562.628757113,0
+APA.US,D,19880901,000000,2.11182,2.15222,2.11182,2.11182,22923.12008758,0
+APA.US,D,19880902,000000,2.11182,2.15222,2.11182,2.11182,40389.315970211,0
+APA.US,D,19880906,000000,2.11182,2.11182,2.07972,2.07972,129912.15152563,0
+APA.US,D,19880907,000000,2.03951,2.03951,1.99909,2.03951,127459.81685517,0
+APA.US,D,19880908,000000,1.99909,2.03951,1.99909,2.03951,26747.510261187,0
+APA.US,D,19880909,000000,2.03951,2.03951,1.99909,1.99909,129371.00233528,0
+APA.US,D,19880912,000000,1.99909,2.03951,1.99909,1.99909,143563.04369494,0
+APA.US,D,19880913,000000,1.99909,1.99909,1.93451,1.96661,161575.43680142,0
+APA.US,D,19880914,000000,1.96661,1.96661,1.93451,1.96661,83513.656486437,0
+APA.US,D,19880915,000000,1.96661,1.96661,1.86202,1.93451,236082.39193127,0
+APA.US,D,19880916,000000,1.93451,1.93451,1.822,1.822,96071.14460136,0
+APA.US,D,19880919,000000,1.822,1.86202,1.78129,1.822,152843.3484668,0
+APA.US,D,19880920,000000,1.80565,1.84596,1.76544,1.84596,224621.33669083,0
+APA.US,D,19880921,000000,1.84596,1.87796,1.80565,1.84596,415674.26026595,0
+APA.US,D,19880922,000000,1.84596,1.91817,1.84596,1.91817,128005.00447232,0
+APA.US,D,19880923,000000,1.91817,1.98265,1.87796,1.95066,240179.37591344,0
+APA.US,D,19880926,000000,1.98265,1.98265,1.91817,1.91817,48032.038677235,0
+APA.US,D,19880927,000000,1.87796,1.91817,1.87796,1.87796,39028.366140744,0
+APA.US,D,19880928,000000,1.87796,1.91817,1.87796,1.91817,52131.041872812,0
+APA.US,D,19880929,000000,1.95066,2.06348,1.91817,2.06348,333522.56321568,0
+APA.US,D,19880930,000000,2.06348,2.06348,1.95066,1.95066,304317.67025055,0
+APA.US,D,19881003,000000,1.91817,1.91817,1.87796,1.87796,149835.73011221,0
+APA.US,D,19881004,000000,1.91817,2.09576,1.87796,1.95066,152843.3484668,0
+APA.US,D,19881005,000000,1.98265,2.09576,1.98265,2.06348,141105.66099099,0
+APA.US,D,19881006,000000,2.02336,2.06348,1.98265,2.02336,80517.143805532,0
+APA.US,D,19881007,000000,1.98265,2.02336,1.98265,1.98265,19107.816374258,0
+APA.US,D,19881010,000000,2.02336,2.02336,1.98265,1.98265,61131.685589209,0
+APA.US,D,19881011,000000,1.98265,2.02336,1.98265,2.02336,117637.35328627,0
+APA.US,D,19881012,000000,2.02336,2.02336,1.95066,2.02336,72327.214267966,0
+APA.US,D,19881013,000000,2.02336,2.02336,1.98265,2.02336,133186.3060486,0
+APA.US,D,19881014,000000,2.02336,2.02336,1.98265,2.02336,18282.967701652,0
+APA.US,D,19881017,000000,1.98265,2.02336,1.98265,1.98265,33570.432329096,0
+APA.US,D,19881018,000000,1.95066,2.02336,1.95066,1.98265,40389.315970211,0
+APA.US,D,19881019,000000,1.95066,2.02336,1.95066,1.95066,123635.42668156,0
+APA.US,D,19881020,000000,1.95066,1.98265,1.95066,1.98265,177401.02179912,0
+APA.US,D,19881021,000000,1.95066,2.09576,1.95066,2.06348,443511.13615474,0
+APA.US,D,19881024,000000,2.02336,2.09576,2.02336,2.06348,183405.15283461,0
+APA.US,D,19881025,000000,2.06348,2.09576,2.02336,2.09576,196238.2635782,0
+APA.US,D,19881026,000000,2.06348,2.16827,2.06348,2.13608,378285.49540344,0
+APA.US,D,19881027,000000,2.13608,2.16827,2.13608,2.16827,91703.586024003,0
+APA.US,D,19881028,000000,2.13608,2.16827,2.09576,2.09576,189412.31269019,0
+APA.US,D,19881031,000000,2.09576,2.16827,2.09576,2.13608,170038.96975426,0
+APA.US,D,19881101,000000,2.13608,2.16827,2.13608,2.13608,96343.738409932,0
+APA.US,D,19881102,000000,2.13608,2.16827,2.09576,2.09576,123910.03970354,0
+APA.US,D,19881103,000000,2.13608,2.13608,2.09576,2.13608,193510.30627908,0
+APA.US,D,19881104,000000,2.09576,2.13608,2.09576,2.13608,94158.949514556,0
+APA.US,D,19881107,000000,2.09576,2.13608,2.09576,2.09576,157482.49124603,0
+APA.US,D,19881108,000000,2.09576,2.13608,2.09576,2.09576,64683.481954243,0
+APA.US,D,19881109,000000,2.09576,2.13608,2.09576,2.09576,69598.247362141,0
+APA.US,D,19881110,000000,2.09576,2.16827,2.09576,2.13608,116537.89159169,0
+APA.US,D,19881111,000000,2.13608,2.16827,2.13608,2.13608,111080.96738674,0
+APA.US,D,19881114,000000,2.09576,2.13608,2.02336,2.06348,100711.29698729,0
+APA.US,D,19881115,000000,2.06348,2.06348,2.02336,2.06348,108080.41627904,0
+APA.US,D,19881116,000000,2.02336,2.06348,1.98265,2.02336,140830.03836233,0
+APA.US,D,19881117,000000,2.02336,2.06348,2.02336,2.02336,49125.442731622,0
+APA.US,D,19881118,000000,2.02336,2.06348,2.02336,2.06348,144657.45735602,0
+APA.US,D,19881121,000000,2.06348,2.06348,2.02336,2.02336,49402.074966989,0
+APA.US,D,19881122,000000,2.02336,2.06348,2.02336,2.06348,173586.7276925,0
+APA.US,D,19881123,000000,2.06348,2.06348,2.02336,2.06348,46943.682656341,0
+APA.US,D,19881125,000000,2.02336,2.09576,2.02336,2.09576,89247.212926752,0
+APA.US,D,19881128,000000,2.09576,2.09576,2.06348,2.06348,115992.70397455,0
+APA.US,D,19881129,000000,2.06348,2.09576,2.06348,2.06348,122003.90225692,0
+APA.US,D,19881130,000000,2.09576,2.09576,2.02336,2.06348,176587.2788002,0
+APA.US,D,19881201,000000,2.09576,2.09576,2.06348,2.06348,289031.2152298,0
+APA.US,D,19881202,000000,2.06348,2.09576,2.06348,2.09576,112172.35222773,0
+APA.US,D,19881205,000000,2.09576,2.13608,2.09576,2.09576,263649.70283157,0
+APA.US,D,19881206,000000,2.09576,2.13608,2.09576,2.13608,155022.07972198,0
+APA.US,D,19881207,000000,2.13608,2.20849,2.13608,2.20849,298312.52960836,0
+APA.US,D,19881208,000000,2.20849,2.3941,2.20849,2.35388,894120.81700604,0
+APA.US,D,19881209,000000,2.35388,2.43441,2.35388,2.3941,240179.37591344,0
+APA.US,D,19881212,000000,2.43441,2.43441,2.35388,2.3941,310323.82049943,0
+APA.US,D,19881213,000000,2.3941,2.3941,2.321,2.321,101257.49421113,0
+APA.US,D,19881214,000000,2.35388,2.35388,2.28158,2.35388,213704.45946083,0
+APA.US,D,19881215,000000,2.321,2.35388,2.28158,2.321,129643.59614385,0
+APA.US,D,19881216,000000,2.321,2.35388,2.321,2.35388,168393.31083584,0
+APA.US,D,19881219,000000,2.35388,2.35388,2.321,2.321,221892.369785,0
+APA.US,D,19881220,000000,2.35388,2.35388,2.28158,2.28158,306503.46875262,0
+APA.US,D,19881221,000000,2.24899,2.28158,2.24899,2.28158,88703.034916305,0
+APA.US,D,19881222,000000,2.28158,2.28158,2.24899,2.28158,198422.04286688,0
+APA.US,D,19881223,000000,2.23285,2.29743,2.23285,2.26524,108626.61350288,0
+APA.US,D,19881227,000000,2.26524,2.29743,2.26524,2.26524,65229.679178087,0
+APA.US,D,19881228,000000,2.26524,2.33764,2.26524,2.26524,158304.31109854,0
+APA.US,D,19881229,000000,2.26524,2.37776,2.26524,2.33764,268292.8840376,0
+APA.US,D,19881230,000000,2.33764,2.33764,2.29743,2.33764,305409.05509154,0
+APA.US,D,19890103,000000,2.33764,2.37776,2.33764,2.37776,103164.64126444,0
+APA.US,D,19890104,000000,2.37776,2.48285,2.33764,2.41807,423860.15137672,0
+APA.US,D,19890105,000000,2.45036,2.45036,2.41807,2.41807,182040.16457835,0
+APA.US,D,19890106,000000,2.41807,2.52316,2.41807,2.52316,163760.22569679,0
+APA.US,D,19890109,000000,2.48285,2.56338,2.48285,2.56338,303768.4442066,0
+APA.US,D,19890110,000000,2.56338,2.63607,2.56338,2.60349,273474.18561388,0
+APA.US,D,19890111,000000,2.60349,2.60349,2.56338,2.56338,404211.18581211,0
+APA.US,D,19890112,000000,2.56338,2.60349,2.56338,2.60349,307589.80556011,0
+APA.US,D,19890113,000000,2.56338,2.60349,2.56338,2.60349,239089.00067915,0
+APA.US,D,19890116,000000,2.60349,2.60349,2.56338,2.60349,187506.17524359,0
+APA.US,D,19890117,000000,2.60349,2.60349,2.45036,2.45036,149835.73011221,0
+APA.US,D,19890118,000000,2.45036,2.52316,2.41807,2.45036,588164.55508396,0
+APA.US,D,19890119,000000,2.45036,2.52316,2.45036,2.45036,331605.32009538,0
+APA.US,D,19890120,000000,2.48285,2.56338,2.48285,2.56338,130186.7645476,0
+APA.US,D,19890123,000000,2.60349,2.60349,2.48285,2.48285,155298.71195735,0
+APA.US,D,19890124,000000,2.48285,2.52316,2.48285,2.48285,109994.63057924,0
+APA.US,D,19890125,000000,2.48285,2.52316,2.45036,2.48285,356720.29632523,0
+APA.US,D,19890126,000000,2.48285,2.48285,2.45036,2.48285,129371.00233528,0
+APA.US,D,19890127,000000,2.45036,2.48285,2.45036,2.45036,73692.202524226,0
+APA.US,D,19890130,000000,2.45036,2.52316,2.45036,2.48285,69873.86999081,0
+APA.US,D,19890131,000000,2.48285,2.52316,2.48285,2.52316,45854.317028747,0
+APA.US,D,19890201,000000,2.52316,2.56338,2.48285,2.52316,93889.384526078,0
+APA.US,D,19890202,000000,2.52316,2.56338,2.52316,2.56338,176312.66577822,0
+APA.US,D,19890203,000000,2.52316,2.52316,2.48285,2.48285,55948.36479953,0
+APA.US,D,19890206,000000,2.48285,2.52316,2.48285,2.48285,65771.837975137,0
+APA.US,D,19890207,000000,2.45036,2.56338,2.45036,2.52316,192965.11866193,0
+APA.US,D,19890208,000000,2.60349,2.60349,2.56338,2.60349,121723.23159476,0
+APA.US,D,19890209,000000,2.56338,2.56338,2.52316,2.52316,61131.685589209,0
+APA.US,D,19890210,000000,2.48285,2.56338,2.48285,2.48285,64140.313550494,0
+APA.US,D,19890213,000000,2.48285,2.60349,2.48285,2.60349,131007.57479341,0
+APA.US,D,19890214,000000,2.60349,2.63607,2.60349,2.63607,108354.01969432,0
+APA.US,D,19890215,000000,2.60349,2.71621,2.60349,2.71621,287940.83999551,0
+APA.US,D,19890216,000000,2.71621,2.74879,2.52316,2.52316,251367.83734531,0
+APA.US,D,19890217,000000,2.52316,2.60349,2.52316,2.60349,87066.462458169,0
+APA.US,D,19890221,000000,2.60349,2.63607,2.56338,2.60349,76420.159823352,0
+APA.US,D,19890222,000000,2.60349,2.63607,2.52316,2.52316,51316.289267189,0
+APA.US,D,19890223,000000,2.52316,2.60349,2.52316,2.56338,86246.661819054,0
+APA.US,D,19890224,000000,2.60349,2.60349,2.48285,2.52316,112172.35222773,0
+APA.US,D,19890227,000000,2.48285,2.60349,2.48285,2.56338,138373.66526508,0
+APA.US,D,19890228,000000,2.56338,2.60349,2.56338,2.56338,105077.84595794,0
+APA.US,D,19890301,000000,2.56338,2.67599,2.56338,2.60349,285488.50532505,0
+APA.US,D,19890302,000000,2.60349,2.71621,2.60349,2.67599,150383.94654945,0
+APA.US,D,19890303,000000,2.67599,2.71621,2.63607,2.67599,209881.07889392,0
+APA.US,D,19890306,000000,2.63607,2.67599,2.56338,2.56338,92252.812067943,0
+APA.US,D,19890307,000000,2.56338,2.60349,2.56338,2.56338,85704.503022004,0
+APA.US,D,19890308,000000,2.56338,2.60349,2.52316,2.52316,108080.41627904,0
+APA.US,D,19890309,000000,2.52316,2.60349,2.52316,2.56338,45854.317028747,0
+APA.US,D,19890310,000000,2.52316,2.60349,2.52316,2.60349,92252.812067943,0
+APA.US,D,19890313,000000,2.60349,2.60349,2.56338,2.56338,40124.799015225,0
+APA.US,D,19890314,000000,2.60349,2.60349,2.52316,2.52316,79424.749357844,0
+APA.US,D,19890315,000000,2.52316,2.52316,2.45036,2.48285,174677.10292679,0
+APA.US,D,19890316,000000,2.48285,2.60349,2.48285,2.56338,162669.8504625,0
+APA.US,D,19890317,000000,2.56338,2.60349,2.52316,2.60349,110263.18596102,0
+APA.US,D,19890320,000000,2.60349,2.60349,2.56338,2.56338,63046.909496108,0
+APA.US,D,19890321,000000,2.60349,2.63607,2.60349,2.60349,124729.84034265,0
+APA.US,D,19890322,000000,2.63607,2.63607,2.60349,2.60349,90337.588161044,0
+APA.US,D,19890323,000000,2.60349,2.71621,2.60349,2.67599,345530.82528666,0
+APA.US,D,19890327,000000,2.65193,2.73255,2.65193,2.73255,122003.90225692,0
+APA.US,D,19890328,000000,2.73255,2.73255,2.69996,2.73255,226533.53177763,0
+APA.US,D,19890329,000000,2.69996,2.73255,2.69996,2.69996,69873.86999081,0
+APA.US,D,19890330,000000,2.69996,2.69996,2.65193,2.65193,81058.292995884,0
+APA.US,D,19890331,000000,2.65193,2.73255,2.65193,2.65193,75874.972206206,0
+APA.US,D,19890403,000000,2.65193,2.73255,2.65193,2.69996,165122.18513296,0
+APA.US,D,19890404,000000,2.73255,2.73255,2.69996,2.73255,63046.909496108,0
+APA.US,D,19890405,000000,2.73255,2.80516,2.73255,2.77276,167303.94520824,0
+APA.US,D,19890406,000000,2.73255,2.77276,2.73255,2.73255,88703.034916305,0
+APA.US,D,19890407,000000,2.73255,2.77276,2.73255,2.77276,406116.31365203,0
+APA.US,D,19890410,000000,2.73255,2.80516,2.73255,2.73255,155568.27694583,0
+APA.US,D,19890411,000000,2.73255,2.77276,2.73255,2.77276,239631.15947621,0
+APA.US,D,19890412,000000,2.80516,2.84556,2.77276,2.80516,143563.04369494,0
+APA.US,D,19890413,000000,2.84556,2.88587,2.77276,2.80516,176858.86300206,0
+APA.US,D,19890414,000000,2.80516,2.99087,2.80516,2.91807,372545.88132293,0
+APA.US,D,19890417,000000,2.91807,2.99087,2.88587,2.99087,191050.90436173,0
+APA.US,D,19890418,000000,2.95838,3.03068,2.95838,2.95838,276754.39777704,0
+APA.US,D,19890419,000000,2.99087,3.0711,2.95838,3.03068,274021.39244442,0
+APA.US,D,19890420,000000,3.0711,3.0711,2.99087,3.03068,549405.75393169,0
+APA.US,D,19890421,000000,2.99087,3.25652,2.99087,3.03068,565509.99037816,0
+APA.US,D,19890424,000000,3.0711,3.10339,3.03068,3.0711,263649.70283157,0
+APA.US,D,19890425,000000,3.03068,3.1436,3.03068,3.0711,320964.06549406,0
+APA.US,D,19890426,000000,3.0711,3.10339,3.0711,3.0711,128005.00447232,0
+APA.US,D,19890427,000000,3.03068,3.1436,3.03068,3.10339,283576.31023824,0
+APA.US,D,19890428,000000,3.0711,3.1436,3.03068,3.10339,242632.72019061,0
+APA.US,D,19890501,000000,3.10339,3.10339,3.0711,3.0711,181223.39275933,0
+APA.US,D,19890502,000000,3.0711,3.22422,3.0711,3.17569,438595.36114014,0
+APA.US,D,19890503,000000,3.1436,3.22422,3.1436,3.22422,265013.68148113,0
+APA.US,D,19890504,000000,3.22422,3.22422,3.0711,3.1436,182318.81602711,0
+APA.US,D,19890505,000000,3.10339,3.17569,3.0711,3.1436,416488.00326487,0
+APA.US,D,19890508,000000,3.10339,3.1436,3.0711,3.10339,154207.32711637,0
+APA.US,D,19890509,000000,3.1436,3.22422,3.1436,3.1436,279755.95849143,0
+APA.US,D,19890510,000000,3.10339,3.1436,3.0711,3.1436,208790.70365963,0
+APA.US,D,19890511,000000,3.1436,3.17569,3.10339,3.1436,165942.99537877,0
+APA.US,D,19890512,000000,3.10339,3.1436,3.10339,3.10339,149568.18433713,0
+APA.US,D,19890515,000000,3.1436,3.17569,3.10339,3.1436,236900.17335698,0
+APA.US,D,19890516,000000,3.10339,3.28861,3.0711,3.28861,640842.80378732,0
+APA.US,D,19890517,000000,3.28861,3.28861,3.22422,3.22422,146293.02020746,0
+APA.US,D,19890518,000000,3.25652,3.25652,3.22422,3.22422,164028.78107857,0
+APA.US,D,19890519,000000,3.22422,3.25652,3.22422,3.22422,237172.76716556,0
+APA.US,D,19890522,000000,3.28861,3.36973,3.25652,3.28861,381009.41427577,0
+APA.US,D,19890523,000000,3.28861,3.40162,3.28861,3.36973,374733.6990384,0
+APA.US,D,19890524,000000,3.32902,3.40162,3.32902,3.40162,400932.99286235,0
+APA.US,D,19890525,000000,3.36973,3.45026,3.36973,3.45026,183953.36927185,0
+APA.US,D,19890526,000000,3.45026,3.55475,3.45026,3.55475,298312.52960836,0
+APA.US,D,19890530,000000,3.52256,3.66767,3.52256,3.59487,370096.57547256,0
+APA.US,D,19890531,000000,3.82089,3.86121,3.62735,3.86121,1096632.7766082,0
+APA.US,D,19890601,000000,3.82089,3.93371,3.78038,3.86121,772118.93396252,0
+APA.US,D,19890602,000000,3.82089,3.8934,3.70788,3.74007,428499.29415596,0
+APA.US,D,19890605,000000,3.70788,3.82089,3.66767,3.66767,227078.71939478,0
+APA.US,D,19890606,000000,3.66767,3.66767,3.45026,3.55475,265013.68148113,0
+APA.US,D,19890607,000000,3.52256,3.55475,3.52256,3.52256,344166.8466371,0
+APA.US,D,19890608,000000,3.48244,3.59487,3.40162,3.59487,804325.38764205,0
+APA.US,D,19890609,000000,3.55475,3.59487,3.52256,3.59487,182040.16457835,0
+APA.US,D,19890612,000000,3.55475,3.62735,3.55475,3.59487,280575.75913055,0
+APA.US,D,19890613,000000,3.62735,3.62735,3.52256,3.52256,188596.55047788,0
+APA.US,D,19890614,000000,3.52256,3.52256,3.48244,3.48244,83513.656486437,0
+APA.US,D,19890615,000000,3.52256,3.52256,3.36973,3.48244,360267.04465678,0
+APA.US,D,19890616,000000,3.52256,3.62735,3.48244,3.59487,322874.24136747,0
+APA.US,D,19890619,000000,3.62735,3.74007,3.59487,3.66767,355355.30806897,0
+APA.US,D,19890620,000000,3.66767,3.70788,3.55475,3.55475,668132.47284555,0
+APA.US,D,19890621,000000,3.66767,3.74007,3.62735,3.62735,498095.5223047,0
+APA.US,D,19890622,000000,3.70788,3.82089,3.66767,3.74007,896302.57708133,0
+APA.US,D,19890623,000000,3.70788,3.78038,3.70788,3.74007,417036.21970212,0
+APA.US,D,19890626,000000,3.61923,3.79653,3.61923,3.76414,174946.66791526,0
+APA.US,D,19890627,000000,3.72402,3.76414,3.65192,3.72402,1430152.3110038,0
+APA.US,D,19890628,000000,3.69164,3.72402,3.69164,3.69164,596624.04961001,0
+APA.US,D,19890629,000000,3.65192,3.69164,3.57099,3.57099,340889.66329403,0
+APA.US,D,19890630,000000,3.57099,3.61923,3.45808,3.61923,496732.55326184,0
+APA.US,D,19890703,000000,3.57099,3.65192,3.57099,3.61923,63046.909496108,0
+APA.US,D,19890705,000000,3.61923,3.69164,3.61923,3.65192,127459.81685517,0
+APA.US,D,19890706,000000,3.65192,3.79653,3.65192,3.76414,445692.89623001,0
+APA.US,D,19890707,000000,3.72402,3.87705,3.72402,3.76414,344984.62806282,0
+APA.US,D,19890710,000000,3.72402,3.83703,3.72402,3.76414,346081.0609373,0
+APA.US,D,19890711,000000,3.83703,3.87705,3.79653,3.87705,1088443.8566774,0
+APA.US,D,19890712,000000,3.79653,3.87705,3.76414,3.79653,120633.86596717,0
+APA.US,D,19890713,000000,3.83703,3.99026,3.83703,3.99026,1667874.3042133,0
+APA.US,D,19890714,000000,4.25591,4.29623,4.13517,4.2158,3173633.0320415,0
+APA.US,D,19890717,000000,4.17538,4.17538,4.10309,4.13517,419768.21542804,0
+APA.US,D,19890718,000000,4.10309,4.32832,4.06257,4.29623,1676882.0151766,0
+APA.US,D,19890719,000000,4.32832,4.32832,4.2158,4.2158,705523.25692146,0
+APA.US,D,19890720,000000,4.2158,4.25591,4.17538,4.2158,308136.00278396,0
+APA.US,D,19890721,000000,4.2158,4.29623,4.17538,4.25591,570426.77499946,0
+APA.US,D,19890724,000000,4.25591,4.29623,4.2158,4.2158,221621.79518982,0
+APA.US,D,19890725,000000,4.25591,4.25591,4.2158,4.2158,397659.84794607,0
+APA.US,D,19890726,000000,4.25591,4.36883,4.2158,4.36883,1453623.6475286,0
+APA.US,D,19890727,000000,4.32832,4.36883,4.29623,4.32832,311141.60192515,0
+APA.US,D,19890728,000000,4.29623,4.40112,4.29623,4.36883,1153672.5262487,0
+APA.US,D,19890731,000000,4.32832,4.52205,4.32832,4.52205,451975.67871426,0
+APA.US,D,19890801,000000,4.55435,4.59476,4.32832,4.40112,1037409.247679,0
+APA.US,D,19890802,000000,4.44134,4.55435,4.40112,4.48165,1184511.9724586,0
+APA.US,D,19890803,000000,4.48165,4.52205,4.36883,4.44134,250549.0463129,0
+APA.US,D,19890804,000000,4.40112,4.44134,4.29623,4.29623,269652.82426036,0
+APA.US,D,19890807,000000,4.29623,4.29623,4.13517,4.25591,962352.05689852,0
+APA.US,D,19890808,000000,4.25591,4.25591,4.17538,4.25591,307048.65636976,0
+APA.US,D,19890809,000000,4.29623,4.29623,4.2158,4.25591,547495.57805829,0
+APA.US,D,19890810,000000,4.25591,4.29623,4.2158,4.25591,626372.11097889,0
+APA.US,D,19890811,000000,4.25591,4.29623,4.2158,4.2158,533578.1497206,0
+APA.US,D,19890814,000000,4.2158,4.25591,4.17538,4.25591,226805.1159795,0
+APA.US,D,19890815,000000,4.2158,4.25591,4.17538,4.2158,1096084.560171,0
+APA.US,D,19890816,000000,4.10309,4.17538,4.03038,4.06257,903940.25175486,0
+APA.US,D,19890817,000000,4.10309,4.32832,4.10309,4.32832,650661.22892944,0
+APA.US,D,19890818,000000,4.32832,4.36883,4.29623,4.32832,319052.88001395,0
+APA.US,D,19890821,000000,4.29623,4.29623,4.17538,4.2158,272386.83919968,0
+APA.US,D,19890822,000000,4.25591,4.29623,4.10309,4.13517,473809.43317426,0
+APA.US,D,19890823,000000,4.13517,4.2158,4.13517,4.17538,207152.1119881,0
+APA.US,D,19890824,000000,4.2158,4.36883,4.2158,4.32832,944881.8225891,0
+APA.US,D,19890825,000000,4.29623,4.44134,4.29623,4.32832,551319.9682319,0
+APA.US,D,19890828,000000,4.29623,4.32832,4.17538,4.32832,424952.54582441,0
+APA.US,D,19890829,000000,4.32832,4.32832,4.29623,4.32832,155568.27694583,0
+APA.US,D,19890830,000000,4.32832,4.48165,4.32832,4.48165,1019395.8449659,0
+APA.US,D,19890831,000000,4.52205,4.63488,4.48165,4.63488,540401.0717885,0
+APA.US,D,19890901,000000,4.59476,4.82029,4.55435,4.77979,909949.43082384,0
+APA.US,D,19890905,000000,4.73997,4.73997,4.55435,4.55435,325064.07829634,0
+APA.US,D,19890906,000000,4.59476,4.63488,4.52205,4.63488,1003567.231148,0
+APA.US,D,19890907,000000,4.63488,4.73997,4.63488,4.70738,522389.68828873,0
+APA.US,D,19890908,000000,4.66706,4.66706,4.55435,4.66706,431500.85487035,0
+APA.US,D,19890911,000000,4.63488,4.63488,4.55435,4.55435,76150.594834874,0
+APA.US,D,19890912,000000,4.55435,4.59476,4.44134,4.55435,289582.46048713,0
+APA.US,D,19890913,000000,4.59476,4.66706,4.59476,4.63488,353445.13219556,0
+APA.US,D,19890914,000000,4.59476,4.66706,4.59476,4.63488,346623.21973435,0
+APA.US,D,19890915,000000,4.66706,4.70738,4.63488,4.63488,306225.82691055,0
+APA.US,D,19890918,000000,4.63488,4.70738,4.52205,4.59476,244271.31186213,0
+APA.US,D,19890919,000000,4.55435,4.59476,4.48165,4.52205,199788.04072984,0
+APA.US,D,19890920,000000,4.55435,4.59476,4.52205,4.55435,117637.35328627,0
+APA.US,D,19890921,000000,4.52205,4.55435,4.52205,4.55435,407486.34994178,0
+APA.US,D,19890922,000000,4.55435,4.55435,4.52205,4.52205,248636.8512261,0
+APA.US,D,19890925,000000,4.53811,4.53811,4.4657,4.4657,121455.68581968,0
+APA.US,D,19890926,000000,4.42548,4.53811,4.3932,4.53811,195961.63134283,0
+APA.US,D,19890927,000000,4.53811,4.57039,4.49809,4.49809,91435.030642224,0
+APA.US,D,19890928,000000,4.49809,4.53811,4.4657,4.49809,55405.196395782,0
+APA.US,D,19890929,000000,4.53811,4.53811,4.4657,4.49809,275110.75807201,0
+APA.US,D,19891002,000000,4.57039,4.61031,4.53811,4.61031,263921.28703344,0
+APA.US,D,19891003,000000,4.61031,4.69133,4.57039,4.65102,831345.49171181,0
+APA.US,D,19891004,000000,4.61031,4.69133,4.57039,4.61031,413214.8583486,0
+APA.US,D,19891005,000000,4.61031,4.69133,4.57039,4.69133,249455.64225851,0
+APA.US,D,19891006,000000,4.65102,5.10218,4.65102,4.94935,1103180.0760475,0
+APA.US,D,19891009,000000,4.94935,5.02988,4.94935,4.99739,249184.05805663,0
+APA.US,D,19891010,000000,4.87666,5.02988,4.83644,5.02988,722447.29400705,0
+APA.US,D,19891011,000000,4.99739,5.02988,4.91686,4.99739,370915.36650499,0
+APA.US,D,19891012,000000,4.94935,4.99739,4.76403,4.76403,636743.80059174,0
+APA.US,D,19891013,000000,4.80425,4.83644,4.4657,4.49809,354531.46900306,0
+APA.US,D,19891016,000000,4.23184,4.69133,4.12705,4.65102,838441.00758829,0
+APA.US,D,19891017,000000,4.53811,4.73155,4.53811,4.61031,884841.52184088,0
+APA.US,D,19891018,000000,4.61031,4.65102,4.53811,4.65102,388651.1273761,0
+APA.US,D,19891019,000000,4.65102,4.80425,4.61031,4.73155,368455.96458764,0
+APA.US,D,19891020,000000,4.76403,4.80425,4.65102,4.69133,306776.0625612,0
+APA.US,D,19891023,000000,4.61031,4.65102,4.61031,4.61031,177952.26705645,0
+APA.US,D,19891024,000000,4.69133,4.69133,4.49809,4.57039,655307.43895556,0
+APA.US,D,19891025,000000,4.57039,4.69133,4.53811,4.61031,1174418.9342945,0
+APA.US,D,19891026,000000,4.65102,4.65102,4.53811,4.57039,752741.55259977,0
+APA.US,D,19891027,000000,4.61031,4.61031,4.4657,4.4657,692145.96816742,0
+APA.US,D,19891030,000000,4.49809,4.49809,4.3932,4.4657,312780.19359669,0
+APA.US,D,19891031,000000,4.49809,4.57039,4.49809,4.57039,811693.4973271,0
+APA.US,D,19891101,000000,4.57039,4.57039,4.49809,4.53811,548860.56631456,0
+APA.US,D,19891102,000000,4.57039,4.65102,4.53811,4.53811,1067700.4774516,0
+APA.US,D,19891103,000000,4.49809,4.61031,4.49809,4.57039,248368.29584432,0
+APA.US,D,19891106,000000,4.57039,4.57039,4.49809,4.49809,812509.25953942,0
+APA.US,D,19891107,000000,4.49809,4.49809,4.42548,4.49809,238542.80345531,0
+APA.US,D,19891108,000000,4.49809,4.61031,4.4657,4.57039,340348.51410368,0
+APA.US,D,19891109,000000,4.53811,4.57039,4.4657,4.49809,135100.5203488,0
+APA.US,D,19891110,000000,4.49809,4.53811,4.4657,4.53811,182859.96521747,0
+APA.US,D,19891113,000000,4.53811,4.53811,4.4657,4.53811,112721.57827167,0
+APA.US,D,19891114,000000,4.49809,4.53811,4.4657,4.49809,75052.142746995,0
+APA.US,D,19891115,000000,4.53811,4.61031,4.49809,4.53811,214251.66629137,0
+APA.US,D,19891116,000000,4.57039,4.61031,4.4657,4.49809,195692.06635435,0
+APA.US,D,19891117,000000,4.49809,4.49809,4.3932,4.42548,499736.13318963,0
+APA.US,D,19891120,000000,4.4657,4.49809,4.42548,4.49809,148471.75146264,0
+APA.US,D,19891121,000000,4.4657,4.49809,4.42548,4.49809,372821.5039516,0
+APA.US,D,19891122,000000,4.49809,4.61031,4.4657,4.57039,824520.5504305,0
+APA.US,D,19891124,000000,4.65102,4.80425,4.65102,4.80425,358901.04679381,0
+APA.US,D,19891127,000000,4.73155,4.99739,4.73155,4.94935,1518035.545281,0
+APA.US,D,19891128,000000,4.94935,5.10218,4.91686,5.10218,1291507.0615368,0
+APA.US,D,19891129,000000,5.07009,5.07009,5.02988,5.02988,787134.81438808,0
+APA.US,D,19891130,000000,5.07009,5.07009,4.99739,4.99739,181223.39275933,0
+APA.US,D,19891201,000000,5.02988,5.02988,4.91686,4.94935,382105.84715025,0
+APA.US,D,19891204,000000,4.99739,4.99739,4.91686,4.99739,510652.00081292,0
+APA.US,D,19891205,000000,4.94935,4.99739,4.94935,4.94935,566603.39443255,0
+APA.US,D,19891206,000000,4.99739,4.99739,4.91686,4.91686,337888.10257964,0
+APA.US,D,19891207,000000,4.91686,5.1426,4.91686,5.07009,1163227.4440426,0
+APA.US,D,19891208,000000,5.10218,5.18321,5.07009,5.07009,694061.19207433,0
+APA.US,D,19891211,000000,5.10218,5.10218,5.02988,5.07009,549682.38616707,0
+APA.US,D,19891212,000000,5.02988,5.29572,4.99739,5.29572,1611103.1099545,0
+APA.US,D,19891213,000000,5.37664,5.48115,5.18321,5.25561,1844192.018025,0
+APA.US,D,19891214,000000,5.25561,5.25561,5.07009,5.1426,2442180.0462846,0
+APA.US,D,19891215,000000,5.1426,5.1426,4.91686,4.99739,462617.94292229,0
+APA.US,D,19891218,000000,4.94935,5.07009,4.91686,5.02988,837349.6227473,0
+APA.US,D,19891219,000000,5.07009,5.215,5.07009,5.10218,386738.93228929,0
+APA.US,D,19891220,000000,5.07009,5.10218,4.99739,5.10218,219711.61931642,0
+APA.US,D,19891221,000000,5.10218,5.29572,5.07009,5.29572,509829.17135371,0
+APA.US,D,19891222,000000,5.23917,5.35238,5.23917,5.35238,530300.96637754,0
+APA.US,D,19891226,000000,5.35238,5.35238,5.20777,5.35238,346623.21973435,0
+APA.US,D,19891227,000000,5.43281,5.47351,5.3924,5.43281,482269.937307,0
+APA.US,D,19891228,000000,5.3924,5.54582,5.3924,5.47351,471897.23808746,0
+APA.US,D,19891229,000000,5.50531,5.57802,5.47351,5.57802,324239.22962373,0
+APA.US,D,19900102,000000,5.47351,5.50531,5.23917,5.27988,386199.80231233,0
+APA.US,D,19900103,000000,5.27988,5.3924,5.27988,5.35238,508469.23113094,0
+APA.US,D,19900104,000000,5.35238,5.35238,5.04583,5.04583,434232.85059627,0
+APA.US,D,19900105,000000,5.01373,5.12646,4.77979,4.90122,707432.42318818,0
+APA.US,D,19900108,000000,4.8603,5.20777,4.8603,5.20777,377734.25014611,0
+APA.US,D,19900109,000000,5.23917,5.23917,5.01373,5.01373,153389.54569064,0
+APA.US,D,19900110,000000,4.93291,5.12646,4.93291,5.01373,478990.73475054,0
+APA.US,D,19900111,000000,5.04583,5.12646,5.04583,5.04583,166217.60840074,0
+APA.US,D,19900112,000000,5.04583,5.09436,4.93291,4.93291,333249.9694071,0
+APA.US,D,19900115,000000,4.93291,4.93291,4.82832,4.90122,260099.92567993,0
+APA.US,D,19900116,000000,4.8603,5.01373,4.82832,4.97342,374459.08601643,0
+APA.US,D,19900117,000000,5.01373,5.09436,5.01373,5.01373,251092.21471665,0
+APA.US,D,19900118,000000,4.97342,4.97342,4.82832,4.82832,237449.39940093,0
+APA.US,D,19900119,000000,4.82832,5.01373,4.82832,5.01373,156662.69060692,0
+APA.US,D,19900122,000000,5.01373,5.01373,4.8603,4.93291,164847.57211099,0
+APA.US,D,19900123,000000,4.93291,4.93291,4.74779,4.77979,125820.21557695,0
+APA.US,D,19900124,000000,4.52205,4.63488,4.36883,4.52205,487452.24848998,0
+APA.US,D,19900125,000000,4.59476,4.70738,4.59476,4.63488,391656.72651728,0
+APA.US,D,19900126,000000,4.63488,4.70738,4.63488,4.66706,76150.594834874,0
+APA.US,D,19900129,000000,4.59476,4.63488,4.52205,4.56227,325332.63367812,0
+APA.US,D,19900130,000000,4.52205,4.59476,4.48165,4.48165,592804.70746989,0
+APA.US,D,19900131,000000,4.44134,4.66706,4.25591,4.63488,638381.38265658,0
+APA.US,D,19900201,000000,4.77979,4.93291,4.77979,4.93291,469441.87459689,0
+APA.US,D,19900202,000000,5.09436,5.09436,4.90122,4.93291,320422.91630371,0
+APA.US,D,19900205,000000,4.93291,4.97342,4.8603,4.90122,345799.38066844,0
+APA.US,D,19900206,000000,4.97342,5.04583,4.77979,5.01373,313593.9365956,0
+APA.US,D,19900207,000000,5.01373,5.20777,5.01373,5.20777,755471.5291123,0
+APA.US,D,19900208,000000,5.27988,5.43281,5.20777,5.20777,572880.11927661,0
+APA.US,D,19900209,000000,5.23917,5.43281,5.23917,5.27988,459068.16577065,0
+APA.US,D,19900212,000000,5.27988,5.27988,5.16686,5.16686,400932.99286235,0
+APA.US,D,19900213,000000,5.16686,5.20777,5.16686,5.16686,178493.4162468,0
+APA.US,D,19900214,000000,5.16686,5.23917,5.16686,5.20777,332703.77218327,0
+APA.US,D,19900215,000000,5.23917,5.23917,5.16686,5.20777,371459.54451543,0
+APA.US,D,19900216,000000,5.12646,5.23917,5.01373,5.04583,625558.36797997,0
+APA.US,D,19900220,000000,5.01373,5.04583,4.93291,4.93291,297493.73857593,0
+APA.US,D,19900221,000000,4.90122,4.97342,4.8603,4.97342,62228.11846369,0
+APA.US,D,19900222,000000,5.01373,5.04583,4.82832,4.82832,212346.53845146,0
+APA.US,D,19900223,000000,4.77979,4.82832,4.59476,4.66706,614914.08455855,0
+APA.US,D,19900226,000000,4.66706,4.66706,4.59476,4.59476,244000.73726696,0
+APA.US,D,19900227,000000,4.66706,4.74779,4.59476,4.70738,989645.76438355,0
+APA.US,D,19900228,000000,4.70738,4.74779,4.63488,4.70738,393837.47698587,0
+APA.US,D,19900301,000000,4.70738,4.82832,4.70738,4.82832,398752.24239377,0
+APA.US,D,19900302,000000,4.82832,4.82832,4.74779,4.74779,422766.74732233,0
+APA.US,D,19900305,000000,4.74779,4.77979,4.74779,4.74779,105629.09121529,0
+APA.US,D,19900306,000000,4.74779,4.77979,4.74779,4.77979,125548.63137507,0
+APA.US,D,19900307,000000,4.8603,4.93291,4.8603,4.90122,432868.87194671,0
+APA.US,D,19900308,000000,4.90122,5.01373,4.8603,4.8603,331605.32009538,0
+APA.US,D,19900309,000000,4.8603,4.8603,4.56227,4.59476,1671149.468343,0
+APA.US,D,19900312,000000,4.59476,4.59476,4.44134,4.52205,588164.55508396,0
+APA.US,D,19900313,000000,4.56227,4.70738,4.56227,4.63488,548319.4171242,0
+APA.US,D,19900314,000000,4.56227,4.59476,4.56227,4.56227,87885.253490587,0
+APA.US,D,19900315,000000,4.56227,4.59476,4.52205,4.56227,706617.67058255,0
+APA.US,D,19900316,000000,4.56227,4.59476,4.44134,4.48165,550501.17719948,0
+APA.US,D,19900319,000000,4.44134,4.52205,4.40112,4.52205,213976.04366271,0
+APA.US,D,19900320,000000,4.56227,4.66706,4.48165,4.48165,825341.36067632,0
+APA.US,D,19900321,000000,4.52205,4.59476,4.52205,4.59476,104534.6775542,0
+APA.US,D,19900322,000000,4.63488,4.70738,4.59476,4.59476,533305.55591203,0
+APA.US,D,19900323,000000,4.77979,4.8603,4.74779,4.82832,406666.54930266,0
+APA.US,D,19900326,000000,4.84456,4.92518,4.84456,4.87666,184773.16991097,0
+APA.US,D,19900327,000000,4.84456,4.84456,4.77205,4.84456,197872.81682294,0
+APA.US,D,19900328,000000,4.84456,4.92518,4.80425,4.92518,211248.08636358,0
+APA.US,D,19900329,000000,4.95737,4.99739,4.92518,4.99739,129643.59614385,0
+APA.US,D,19900330,000000,4.95737,4.99739,4.87666,4.95737,210152.6630958,0
+APA.US,D,19900402,000000,4.95737,4.95737,4.87666,4.87666,141924.45202341,0
+APA.US,D,19900403,000000,4.84456,4.92518,4.80425,4.87666,353445.13219556,0
+APA.US,D,19900404,000000,4.87666,4.87666,4.77205,4.80425,210975.49255501,0
+APA.US,D,19900405,000000,4.84456,4.87666,4.77205,4.80425,250275.44289762,0
+APA.US,D,19900406,000000,4.84456,4.92518,4.80425,4.92518,216159.82295139,0
+APA.US,D,19900409,000000,4.84456,4.87666,4.73155,4.77205,326153.44392393,0
+APA.US,D,19900410,000000,4.77205,4.77205,4.69133,4.73155,127184.19422651,0
+APA.US,D,19900411,000000,4.69133,4.69133,4.49809,4.65884,501106.16947938,0
+APA.US,D,19900412,000000,4.69133,4.77205,4.65884,4.77205,223525.91342304,0
+APA.US,D,19900416,000000,4.77205,4.77205,4.34446,4.4657,612455.6922479,0
+APA.US,D,19900417,000000,4.42548,4.53811,4.42548,4.53811,323418.41937792,0
+APA.US,D,19900418,000000,4.57832,4.61031,4.53811,4.57832,180137.05595183,0
+APA.US,D,19900419,000000,4.53811,4.61031,4.53811,4.57832,86246.661819054,0
+APA.US,D,19900420,000000,4.61031,4.61031,4.34446,4.42548,533853.77234927,0
+APA.US,D,19900423,000000,4.4657,4.4657,4.23184,4.30405,383469.82579982,0
+APA.US,D,19900424,000000,4.30405,4.42548,4.23184,4.27216,523749.6285115,0
+APA.US,D,19900425,000000,4.30405,4.34446,4.27216,4.30405,277841.74419123,0
+APA.US,D,19900426,000000,4.34446,4.42548,4.27216,4.42548,190505.71674458,0
+APA.US,D,19900427,000000,4.4657,4.49809,4.38527,4.4657,126095.83820561,0
+APA.US,D,19900430,000000,4.42548,4.57832,4.38527,4.57832,233082.85043027,0
+APA.US,D,19900501,000000,4.57832,4.69133,4.57832,4.69133,394655.25841159,0
+APA.US,D,19900502,000000,4.57832,4.65884,4.53811,4.61031,329153.99503163,0
+APA.US,D,19900503,000000,4.61031,4.69133,4.61031,4.65884,199788.04072984,0
+APA.US,D,19900504,000000,4.65884,4.69133,4.53811,4.57832,262557.30838388,0
+APA.US,D,19900507,000000,4.57832,4.57832,4.49809,4.53811,311412.17652033,0
+APA.US,D,19900508,000000,4.49809,4.49809,4.42548,4.49809,111627.16461058,0
+APA.US,D,19900509,000000,4.49809,4.53811,4.38527,4.42548,190231.10372262,0
+APA.US,D,19900510,000000,4.38527,4.53811,4.34446,4.4657,546407.2220374,0
+APA.US,D,19900511,000000,4.53811,4.80425,4.49809,4.73155,390838.94509157,0
+APA.US,D,19900514,000000,4.77205,4.84456,4.77205,4.84456,317420.34598261,0
+APA.US,D,19900515,000000,4.87666,4.92518,4.77205,4.84456,812509.25953942,0
+APA.US,D,19900516,000000,4.84456,4.84456,4.73155,4.77205,329153.99503163,0
+APA.US,D,19900517,000000,4.77205,4.80425,4.69133,4.77205,119000.32232913,0
+APA.US,D,19900518,000000,4.73155,4.80425,4.73155,4.77205,2798074.4843305,0
+APA.US,D,19900521,000000,4.73155,4.87666,4.73155,4.87666,220253.77811347,0
+APA.US,D,19900522,000000,4.92518,4.92518,4.73155,4.77205,205791.16215863,0
+APA.US,D,19900523,000000,4.73155,4.73155,4.65884,4.69133,198968.24009072,0
+APA.US,D,19900524,000000,4.69133,4.69133,4.53811,4.57832,230354.89313114,0
+APA.US,D,19900525,000000,4.53811,4.57832,4.53811,4.57832,76967.366653894,0
+APA.US,D,19900529,000000,4.61031,4.61031,4.53811,4.53811,172219.72022284,0
+APA.US,D,19900530,000000,4.49809,4.57832,4.49809,4.49809,505465.65120315,0
+APA.US,D,19900531,000000,4.53811,4.73155,4.53811,4.65884,1169506.1881,0
+APA.US,D,19900601,000000,4.73155,4.84456,4.69133,4.77205,637292.01702898,0
+APA.US,D,19900604,000000,4.80425,4.80425,4.69133,4.73155,280575.75913055,0
+APA.US,D,19900605,000000,4.80425,4.84456,4.69133,4.69133,855091.4412586,0
+APA.US,D,19900606,000000,4.69133,4.69133,4.61031,4.61031,462886.49830407,0
+APA.US,D,19900607,000000,4.69133,4.69133,4.53811,4.57832,431233.30909527,0
+APA.US,D,19900608,000000,4.57832,4.61031,4.49809,4.49809,344710.01504085,0
+APA.US,D,19900611,000000,4.4657,4.57832,4.4657,4.57832,191596.09197888,0
+APA.US,D,19900612,000000,4.53811,4.61031,4.53811,4.61031,472168.82228932,0
+APA.US,D,19900613,000000,4.61031,4.77205,4.61031,4.77205,248916.51228155,0
+APA.US,D,19900614,000000,4.77205,4.84456,4.69133,4.69133,379100.24800906,0
+APA.US,D,19900615,000000,4.73155,4.73155,4.69133,4.69133,131007.57479341,0
+APA.US,D,19900618,000000,4.73155,4.73155,4.57832,4.61031,185044.75411284,0
+APA.US,D,19900619,000000,4.57832,4.61031,4.49809,4.49809,224621.33669083,0
+APA.US,D,19900620,000000,4.49809,4.57832,4.4657,4.49809,528936.98772797,0
+APA.US,D,19900621,000000,4.53811,4.57832,4.49809,4.57832,275386.38070068,0
+APA.US,D,19900622,000000,4.57832,4.69133,4.57832,4.61031,316875.15836546,0
+APA.US,D,19900625,000000,4.60258,4.63488,4.56227,4.56227,272930.00760343,0
+APA.US,D,19900626,000000,4.56227,4.60258,4.52205,4.60258,377191.08174235,0
+APA.US,D,19900627,000000,4.52205,4.60258,4.48165,4.56227,460432.14442022,0
+APA.US,D,19900628,000000,4.56227,4.56227,4.48165,4.52205,137829.48725463,0
+APA.US,D,19900629,000000,4.48165,4.56227,4.48165,4.56227,193234.6836504,0
+APA.US,D,19900702,000000,4.52205,4.60258,4.52205,4.60258,283298.66839618,0
+APA.US,D,19900703,000000,4.60258,4.70738,4.56227,4.60258,242632.72019061,0
+APA.US,D,19900705,000000,4.60258,4.60258,4.48165,4.48165,84610.089360919,0
+APA.US,D,19900706,000000,4.52205,4.52205,4.44134,4.52205,446510.67765573,0
+APA.US,D,19900709,000000,4.56227,4.67528,4.56227,4.67528,182594.43865578,0
+APA.US,D,19900710,000000,4.67528,4.70738,4.60258,4.67528,207699.31881865,0
+APA.US,D,19900711,000000,4.63488,4.63488,4.56227,4.60258,179591.86833468,0
+APA.US,D,19900712,000000,4.60258,4.82832,4.56227,4.82832,683418.9278663,0
+APA.US,D,19900713,000000,4.86853,5.06207,4.86853,4.90122,568514.57991266,0
+APA.US,D,19900716,000000,4.90122,4.90122,4.82832,4.90122,283845.87522672,0
+APA.US,D,19900717,000000,4.90122,4.98165,4.78791,4.82832,319874.69986646,0
+APA.US,D,19900718,000000,4.70738,4.70738,4.63488,4.67528,206877.49896612,0
+APA.US,D,19900719,000000,4.67528,4.94133,4.60258,4.90122,328884.43004315,0
+APA.US,D,19900720,000000,4.98165,5.02166,4.94133,4.98165,535219.77021222,0
+APA.US,D,19900723,000000,4.94133,4.98165,4.78791,4.78791,192689.49603327,0
+APA.US,D,19900724,000000,4.90122,5.24739,4.90122,5.24739,1009840.927172,0
+APA.US,D,19900725,000000,5.24739,5.32812,5.02166,5.10218,518839.9111371,0
+APA.US,D,19900726,000000,5.10218,5.17499,5.06207,5.17499,182594.43865578,0
+APA.US,D,19900727,000000,5.17499,5.20777,5.13468,5.13468,336796.71773864,0
+APA.US,D,19900730,000000,5.10218,5.13468,5.02166,5.13468,331605.32009538,0
+APA.US,D,19900731,000000,5.13468,5.2882,5.13468,5.17499,706617.67058255,0
+APA.US,D,19900801,000000,5.20777,5.24739,5.13468,5.17499,744003.40662497,0
+APA.US,D,19900802,000000,5.40874,5.48115,5.2882,5.2882,1422783.191712,0
+APA.US,D,19900803,000000,5.36832,5.55394,5.32812,5.51333,2114116.4264872,0
+APA.US,D,19900806,000000,5.44123,5.48115,5.20777,5.20777,904216.88399022,0
+APA.US,D,19900807,000000,5.20777,5.32812,5.20777,5.32812,536033.51321115,0
+APA.US,D,19900808,000000,5.32812,5.36832,5.17499,5.17499,611908.48541736,0
+APA.US,D,19900809,000000,5.10218,5.20777,5.06207,5.13468,318233.07937484,0
+APA.US,D,19900810,000000,5.20777,5.36832,5.17499,5.17499,339525.68464447,0
+APA.US,D,19900813,000000,5.20777,5.24739,5.13468,5.13468,283298.66839618,0
+APA.US,D,19900814,000000,5.17499,5.2882,5.13468,5.2882,180406.62094031,0
+APA.US,D,19900815,000000,5.2882,5.32812,5.20777,5.32812,134008.12590111,0
+APA.US,D,19900816,000000,5.32812,5.44123,5.32812,5.40874,652575.44322963,0
+APA.US,D,19900817,000000,5.44123,5.48115,5.10218,5.17499,286030.66412209,0
+APA.US,D,19900820,000000,5.24739,5.51333,5.24739,5.44123,370363.11164096,0
+APA.US,D,19900821,000000,5.44123,5.51333,5.2882,5.32812,666491.86196063,0
+APA.US,D,19900822,000000,5.36832,5.36832,5.24739,5.2882,143284.39224618,0
+APA.US,D,19900823,000000,5.13468,5.20777,5.02166,5.06207,290121.59046408,0
+APA.US,D,19900824,000000,5.10218,5.13468,4.90122,5.10218,164028.78107857,0
+APA.US,D,19900827,000000,5.24739,5.2882,5.13468,5.20777,200876.39675073,0
+APA.US,D,19900828,000000,5.17499,5.17499,5.06207,5.10218,203877.95746513,0
+APA.US,D,19900829,000000,5.17499,5.17499,5.06207,5.13468,123367.88090648,0
+APA.US,D,19900830,000000,5.06207,5.2882,5.02166,5.02166,575338.51158726,0
+APA.US,D,19900831,000000,5.06207,5.20777,5.06207,5.13468,828337.87335722,0
+APA.US,D,19900904,000000,5.17499,5.17499,5.02166,5.06207,92520.357843023,0
+APA.US,D,19900905,000000,5.10218,5.20777,5.10218,5.20777,135373.11415738,0
+APA.US,D,19900906,000000,5.24739,5.48115,5.20777,5.48115,1140302.3047416,0
+APA.US,D,19900907,000000,5.48115,5.48115,5.40874,5.48115,226533.53177763,0
+APA.US,D,19900910,000000,5.40874,5.55394,5.36832,5.40874,453066.05394856,0
+APA.US,D,19900911,000000,5.36832,5.74759,5.32812,5.70707,749190.76584144,0
+APA.US,D,19900912,000000,5.90051,5.90051,5.7879,5.81989,698155.14723641,0
+APA.US,D,19900913,000000,5.81989,5.90051,5.7879,5.86842,467528.66990339,0
+APA.US,D,19900914,000000,5.81989,5.98094,5.81989,5.94093,644112.9198835,0
+APA.US,D,19900917,000000,5.90051,5.98094,5.86842,5.94093,441328.36647275,0
+APA.US,D,19900918,000000,5.90051,5.94093,5.7879,5.81989,201964.75277162,0
+APA.US,D,19900919,000000,5.81989,6.05344,5.7879,6.01333,519656.68295611,0
+APA.US,D,19900920,000000,5.98094,6.05344,5.90051,5.94093,547225.00346312,0
+APA.US,D,19900921,000000,5.98094,6.35971,5.98094,6.20677,1171686.9385686,0
+APA.US,D,19900924,000000,6.23084,6.38417,6.0376,6.15051,1194342.5128811,0
+APA.US,D,19900925,000000,6.23084,6.27126,6.10961,6.10961,413214.8583486,0
+APA.US,D,19900926,000000,6.10961,6.10961,5.81196,5.84396,683686.47364138,0
+APA.US,D,19900927,000000,5.81196,5.91656,5.81196,5.84396,450060.45480737,0
+APA.US,D,19900928,000000,5.91656,6.10961,5.88407,6.07781,519387.11796763,0
+APA.US,D,19901001,000000,6.10961,6.10961,5.23145,5.23145,1070975.6415813,0
+APA.US,D,19901002,000000,5.27166,5.81196,5.27166,5.81196,768843.76983284,0
+APA.US,D,19901003,000000,5.77146,5.77146,5.65012,5.73124,286849.45515452,0
+APA.US,D,19901004,000000,5.69083,5.81196,5.65012,5.77146,440783.17885561,0
+APA.US,D,19901005,000000,5.69083,5.77146,5.65012,5.69083,159388.62869265,0
+APA.US,D,19901008,000000,5.65012,5.73124,5.5379,5.57802,159938.86434328,0
+APA.US,D,19901009,000000,5.6105,5.77146,5.57802,5.57802,520475.47398853,0
+APA.US,D,19901010,000000,5.57802,5.57802,5.23145,5.38428,223257.35804126,0
+APA.US,D,19901011,000000,5.34396,5.41686,5.1105,5.1105,318783.31502548,0
+APA.US,D,19901012,000000,5.15102,5.15102,4.99739,5.03771,271836.60354904,0
+APA.US,D,19901015,000000,4.99739,5.30395,4.99739,5.15102,424136.78361209,0
+APA.US,D,19901016,000000,5.15102,5.41686,4.99739,5.07009,325876.81168856,0
+APA.US,D,19901017,000000,5.07009,5.07009,4.9652,4.9652,251921.10181605,0
+APA.US,D,19901018,000000,4.99739,5.07009,4.99739,5.07009,374733.6990384,0
+APA.US,D,19901019,000000,4.84456,4.99739,4.80425,4.92518,379100.24800906,0
+APA.US,D,19901022,000000,4.99739,4.99739,4.84456,4.84456,687779.41919677,0
+APA.US,D,19901023,000000,4.92518,5.15102,4.92518,4.9652,216159.82295139,0
+APA.US,D,19901024,000000,4.99739,5.15102,4.9652,5.07009,334614.95766337,0
+APA.US,D,19901025,000000,5.15102,5.30395,5.15102,5.30395,388110.98779244,0
+APA.US,D,19901026,000000,5.34396,5.38428,5.23145,5.23145,155568.27694583,0
+APA.US,D,19901029,000000,5.15102,5.19093,5.07009,5.15102,108626.61350288,0
+APA.US,D,19901030,000000,5.15102,5.19093,4.99739,4.99739,811420.90351853,0
+APA.US,D,19901031,000000,4.99739,5.03771,4.84456,4.9652,1538234.7464963,0
+APA.US,D,19901101,000000,4.99739,5.07009,4.9652,5.07009,525662.833205,0
+APA.US,D,19901102,000000,5.1105,5.27166,5.1105,5.23145,496462.98827336,0
+APA.US,D,19901105,000000,5.19093,5.23145,5.15102,5.19093,223803.55526511,0
+APA.US,D,19901106,000000,5.19093,5.30395,5.15102,5.19093,260919.72631905,0
+APA.US,D,19901107,000000,5.23145,5.27166,5.19093,5.19093,189412.31269019,0
+APA.US,D,19901108,000000,5.23145,5.23145,5.03771,5.1105,513928.17454929,0
+APA.US,D,19901109,000000,5.15102,5.27166,5.1105,5.23145,416765.64510694,0
+APA.US,D,19901112,000000,5.19093,5.27166,5.15102,5.15102,510378.39739766,0
+APA.US,D,19901113,000000,5.15102,5.23145,5.15102,5.15102,460704.73822879,0
+APA.US,D,19901114,000000,5.19093,5.19093,5.07009,5.1105,131825.35621914,0
+APA.US,D,19901115,000000,5.03771,5.07009,4.99739,5.07009,192689.49603327,0
+APA.US,D,19901116,000000,5.1105,5.1105,5.03771,5.03771,135100.5203488,0
+APA.US,D,19901119,000000,5.07009,5.1105,4.99739,4.99739,147107.77281309,0
+APA.US,D,19901120,000000,5.03771,5.03771,4.80425,4.84456,232808.23740829,0
+APA.US,D,19901121,000000,4.88488,4.92518,4.69133,4.73155,432592.23971134,0
+APA.US,D,19901123,000000,4.73155,4.80425,4.73155,4.80425,243454.54004312,0
+APA.US,D,19901126,000000,4.80425,4.9652,4.80425,4.9652,219977.1458781,0
+APA.US,D,19901127,000000,4.92518,5.07009,4.92518,5.03771,187506.17524359,0
+APA.US,D,19901128,000000,5.03771,5.23145,5.03771,5.15102,495912.75262272,0
+APA.US,D,19901129,000000,5.1105,5.23145,5.1105,5.23145,233082.85043027,0
+APA.US,D,19901130,000000,5.23145,5.30395,5.19093,5.19093,648753.07226942,0
+APA.US,D,19901203,000000,5.23145,5.34396,5.15102,5.15102,268839.08126144,0
+APA.US,D,19901204,000000,5.15102,5.15102,5.03771,5.15102,246725.66574599,0
+APA.US,D,19901205,000000,5.15102,5.19093,5.03771,5.03771,370363.11164096,0
+APA.US,D,19901206,000000,4.99739,4.99739,4.77205,4.80425,673590.4066572,0
+APA.US,D,19901207,000000,4.80425,4.9652,4.77205,4.92518,268839.08126144,0
+APA.US,D,19901210,000000,4.88488,4.88488,4.69133,4.69133,313328.41003392,0
+APA.US,D,19901211,000000,4.84456,4.84456,4.53811,4.65102,604537.34691221,0
+APA.US,D,19901212,000000,4.69133,4.80425,4.69133,4.77205,501916.88365822,0
+APA.US,D,19901213,000000,4.80425,4.84456,4.77205,4.80425,352078.1247259,0
+APA.US,D,19901214,000000,4.80425,4.84456,4.77205,4.80425,316057.37693975,0
+APA.US,D,19901217,000000,4.84456,4.92518,4.77205,4.80425,145199.61615308,0
+APA.US,D,19901218,000000,4.77205,4.80425,4.57039,4.57039,283845.87522672,0
+APA.US,D,19901219,000000,4.61031,4.61031,4.42548,4.42548,829708.91925367,0
+APA.US,D,19901220,000000,4.30405,4.38527,4.19174,4.38527,1807891.6091834,0
+APA.US,D,19901221,000000,4.42548,4.42548,4.23184,4.23184,553501.72830718,0
+APA.US,D,19901224,000000,4.25591,4.2886,4.13517,4.20768,542857.44488575,0
+APA.US,D,19901226,000000,4.25591,4.36883,4.20768,4.20768,459887.96640977,0
+APA.US,D,19901227,000000,4.2886,4.36883,4.25591,4.32832,921958.70250152,0
+APA.US,D,19901228,000000,4.32832,4.56227,4.32832,4.48165,708800.44026453,0
+APA.US,D,19901231,000000,4.56227,4.60258,4.48165,4.52205,361356.41028437,0
+APA.US,D,19910102,000000,4.60258,4.63488,4.48165,4.52205,331881.95233076,0
+APA.US,D,19910103,000000,4.48165,4.52205,4.36883,4.36883,966994.22849785,0
+APA.US,D,19910104,000000,4.40112,4.44134,4.36883,4.40112,359177.67902918,0
+APA.US,D,19910107,000000,4.40112,4.44134,4.32832,4.40112,207699.31881865,0
+APA.US,D,19910108,000000,4.40112,4.40112,4.25591,4.32832,1085166.6733343,0
+APA.US,D,19910109,000000,4.2886,4.32832,4.25591,4.32832,480358.7518269,0
+APA.US,D,19910110,000000,4.32832,4.32832,4.25591,4.2886,501916.88365822,0
+APA.US,D,19910111,000000,4.2886,4.2886,4.13517,4.17538,163760.22569679,0
+APA.US,D,19910114,000000,4.17538,4.17538,3.98204,4.09486,277022.95315882,0
+APA.US,D,19910115,000000,4.06257,4.06257,4.02226,4.02226,347712.58536195,0
+APA.US,D,19910116,000000,4.06257,4.13517,4.02226,4.13517,216431.40715326,0
+APA.US,D,19910117,000000,4.17538,4.20768,3.94154,4.02226,927961.82393031,0
+APA.US,D,19910118,000000,3.98204,4.02226,3.90122,3.98204,1201441.0575777,0
+APA.US,D,19910121,000000,3.90122,3.90122,3.74829,3.78841,1228728.7074225,0
+APA.US,D,19910122,000000,3.78841,4.06257,3.74829,4.02226,1203352.2430578,0
+APA.US,D,19910123,000000,4.02226,4.09486,4.02226,4.09486,440236.98163176,0
+APA.US,D,19910124,000000,4.13517,4.17538,3.98204,4.02226,439964.38782319,0
+APA.US,D,19910125,000000,4.06257,4.09486,3.94154,4.02226,339799.28805974,0
+APA.US,D,19910128,000000,3.98204,4.02226,3.94154,3.94154,386199.80231233,0
+APA.US,D,19910129,000000,3.98204,3.98204,3.86121,3.94154,527569.98025831,0
+APA.US,D,19910130,000000,3.94154,3.94154,3.86121,3.86121,875285.59444036,0
+APA.US,D,19910131,000000,3.90122,3.98204,3.74829,3.86121,1268854.5160445,0
+APA.US,D,19910201,000000,3.90122,3.94154,3.86121,3.90122,485543.08222327,0
+APA.US,D,19910204,000000,3.90122,3.94154,3.86121,3.94154,353169.50956689,0
+APA.US,D,19910205,000000,3.94154,4.17538,3.90122,4.09486,1228456.1136139,0
+APA.US,D,19910206,000000,4.13517,4.56227,4.13517,4.56227,1273491.6396103,0
+APA.US,D,19910207,000000,4.7154,4.86853,4.56227,4.60258,1217540.2459907,0
+APA.US,D,19910208,000000,4.56227,4.7154,4.56227,4.63488,780304.82507328,0
+APA.US,D,19910211,000000,4.67528,4.75591,4.63488,4.75591,428499.29415596,0
+APA.US,D,19910212,000000,4.7154,4.75591,4.7154,4.7154,409936.66539884,0
+APA.US,D,19910213,000000,4.75591,4.75591,4.63488,4.63488,346081.0609373,0
+APA.US,D,19910214,000000,4.67528,4.67528,4.56227,4.63488,333522.56321568,0
+APA.US,D,19910215,000000,4.56227,4.60258,4.44134,4.56227,392199.89492104,0
+APA.US,D,19910219,000000,4.48165,4.52205,4.44134,4.48165,231448.29718553,0
+APA.US,D,19910220,000000,4.44134,4.48165,4.36883,4.48165,405302.5706531,0
+APA.US,D,19910221,000000,4.48165,4.48165,4.40112,4.40112,212886.67803511,0
+APA.US,D,19910222,000000,4.36883,4.40112,4.09486,4.09486,1411317.0884381,0
+APA.US,D,19910225,000000,4.13517,4.17538,4.09486,4.13517,671409.65618862,0
+APA.US,D,19910226,000000,4.09486,4.25591,4.06257,4.20768,1570164.5679404,0
+APA.US,D,19910227,000000,4.20768,4.56227,4.17538,4.56227,1977925.5309042,0
+APA.US,D,19910228,000000,4.63488,4.67528,4.56227,4.56227,754107.55046274,0
+APA.US,D,19910301,000000,4.60258,4.63488,4.56227,4.56227,278115.3476065,0
+APA.US,D,19910304,000000,4.56227,4.56227,4.48165,4.48165,309227.38762495,0
+APA.US,D,19910305,000000,4.56227,4.56227,4.32832,4.52205,548589.99171938,0
+APA.US,D,19910306,000000,4.60258,4.60258,4.48165,4.52205,718624.92304684,0
+APA.US,D,19910307,000000,4.56227,4.60258,4.52205,4.60258,418948.41478892,0
+APA.US,D,19910308,000000,4.60258,4.60258,4.52205,4.56227,309227.38762495,0
+APA.US,D,19910311,000000,4.56227,4.56227,4.44134,4.48165,348531.37639436,0
+APA.US,D,19910312,000000,4.52205,4.56227,4.48165,4.52205,153658.10107242,0
+APA.US,D,19910313,000000,4.56227,4.56227,4.48165,4.52205,210152.6630958,0
+APA.US,D,19910314,000000,4.52205,4.52205,4.48165,4.48165,291214.99451847,0
+APA.US,D,19910315,000000,4.52205,4.56227,4.48165,4.52205,506014.87724709,0
+APA.US,D,19910318,000000,4.52205,4.60258,4.52205,4.56227,140014.27615,0
+APA.US,D,19910319,000000,4.52205,4.56227,4.48165,4.52205,337888.10257964,0
+APA.US,D,19910320,000000,4.48165,4.56227,4.44134,4.52205,526210.04003555,0
+APA.US,D,19910321,000000,4.52205,4.52205,4.32832,4.36883,670041.63911226,0
+APA.US,D,19910322,000000,4.34446,4.3932,4.27216,4.27216,771302.16214349,0
+APA.US,D,19910325,000000,4.27216,4.34446,4.23184,4.34446,367365.58935335,0
+APA.US,D,19910326,000000,4.34446,4.34446,4.23184,4.27216,364088.40601029,0
+APA.US,D,19910327,000000,4.27216,4.31237,4.03841,4.07871,713714.19606574,0
+APA.US,D,19910328,000000,4.07871,4.07871,3.9658,4.03841,564966.82197442,0
+APA.US,D,19910401,000000,4.07871,4.07871,3.99799,3.99799,277022.95315882,0
+APA.US,D,19910402,000000,4.07871,4.11923,4.03841,4.07871,244271.31186213,0
+APA.US,D,19910403,000000,4.11923,4.15954,4.03841,4.03841,420583.97764036,0
+APA.US,D,19910404,000000,4.07871,4.07871,3.9658,4.07871,1056511.0064131,0
+APA.US,D,19910405,000000,4.07871,4.11923,3.92559,3.99799,712894.39542661,0
+APA.US,D,19910408,000000,3.9658,3.99799,3.72402,3.88557,957713.92372599,0
+APA.US,D,19910409,000000,3.88557,3.92559,3.84487,3.88557,573150.69387179,0
+APA.US,D,19910410,000000,3.88557,4.03841,3.84487,3.9658,1213991.4784457,0
+APA.US,D,19910411,000000,3.99799,4.07871,3.9658,3.9658,1233371.8886285,0
+APA.US,D,19910412,000000,3.9658,3.99799,3.92559,3.99799,771302.16214349,0
+APA.US,D,19910415,000000,4.03841,4.19976,4.03841,4.11923,1016389.2362179,0
+APA.US,D,19910416,000000,4.11923,4.23184,4.11923,4.15954,1195161.3039135,0
+APA.US,D,19910417,000000,4.23184,4.4657,4.23184,4.3932,1334901.9766483,0
+APA.US,D,19910418,000000,4.43321,4.4657,4.3932,4.43321,583251.80888946,0
+APA.US,D,19910419,000000,4.43321,4.43321,4.31237,4.34446,389745.54103718,0
+APA.US,D,19910422,000000,4.34446,4.4657,4.31237,4.43321,460978.34164406,0
+APA.US,D,19910423,000000,4.50621,4.57832,4.34446,4.34446,638928.58948712,0
+APA.US,D,19910424,000000,4.34446,4.34446,4.31237,4.31237,155298.71195735,0
+APA.US,D,19910425,000000,4.34446,4.3932,4.31237,4.31237,259556.75727618,0
+APA.US,D,19910426,000000,4.31237,4.34446,4.27216,4.27216,190505.71674458,0
+APA.US,D,19910429,000000,4.27216,4.31237,4.27216,4.31237,168393.31083584,0
+APA.US,D,19910430,000000,4.27216,4.34446,4.27216,4.34446,199512.41810117,0
+APA.US,D,19910501,000000,4.34446,4.34446,4.27216,4.27216,214522.24088655,0
+APA.US,D,19910502,000000,4.27216,4.93291,4.23184,4.93291,2600751.9031582,0
+APA.US,D,19910503,000000,4.97342,5.08654,4.65884,4.73997,3001142.7372235,0
+APA.US,D,19910506,000000,4.81227,4.93291,4.81227,4.8603,843352.74417609,0
+APA.US,D,19910507,000000,4.93291,5.04583,4.93291,5.00581,865462.12126474,0
+APA.US,D,19910508,000000,5.00581,5.04583,4.93291,5.00581,550773.77100805,0
+APA.US,D,19910509,000000,4.97342,5.08654,4.97342,5.00581,1152310.5668126,0
+APA.US,D,19910510,000000,5.00581,5.12646,5.00581,5.08654,497552.35390095,0
+APA.US,D,19910513,000000,5.04583,5.20777,5.04583,5.12646,694607.38929817,0
+APA.US,D,19910514,000000,5.08654,5.16686,5.04583,5.08654,667586.27562171,0
+APA.US,D,19910515,000000,5.04583,5.04583,4.97342,5.00581,398477.6293718,0
+APA.US,D,19910516,000000,5.00581,5.04583,4.8927,4.97342,430411.48924276,0
+APA.US,D,19910517,000000,4.93291,5.00581,4.93291,4.97342,259284.16346761,0
+APA.US,D,19910520,000000,4.97342,4.97342,4.93291,4.93291,106714.41841608,0
+APA.US,D,19910521,000000,4.93291,4.97342,4.8927,4.8927,313328.41003392,0
+APA.US,D,19910522,000000,4.8603,4.8927,4.8603,4.8927,177132.46641734,0
+APA.US,D,19910523,000000,4.8927,4.8927,4.81227,4.81227,204427.18350907,0
+APA.US,D,19910524,000000,4.81227,4.8603,4.77205,4.77205,112448.98446309,0
+APA.US,D,19910528,000000,4.77205,4.81227,4.77205,4.77205,206611.97240444,0
+APA.US,D,19910529,000000,4.73997,4.81227,4.73997,4.77205,174402.48990481,0
+APA.US,D,19910530,000000,4.77205,4.97342,4.73997,4.93291,364360.99981885,0
+APA.US,D,19910531,000000,4.8927,4.97342,4.8927,4.97342,799415.67026764,0
+APA.US,D,19910603,000000,4.93291,4.97342,4.93291,4.97342,82970.488082687,0
+APA.US,D,19910604,000000,4.93291,5.04583,4.93291,4.97342,209610.50429875,0
+APA.US,D,19910605,000000,4.97342,5.04583,4.97342,5.00581,115173.91294212,0
+APA.US,D,19910606,000000,5.04583,5.08654,5.04583,5.04583,195146.87873721,0
+APA.US,D,19910607,000000,5.04583,5.08654,5.00581,5.00581,232808.23740829,0
+APA.US,D,19910610,000000,5.00581,5.00581,4.93291,4.97342,165394.77894153,0
+APA.US,D,19910611,000000,4.93291,5.00581,4.93291,4.93291,108626.61350288,0
+APA.US,D,19910612,000000,4.8927,4.8927,4.81227,4.8927,94432.552929827,0
+APA.US,D,19910613,000000,4.8603,4.97342,4.8603,4.8927,333522.56321568,0
+APA.US,D,19910614,000000,4.93291,4.93291,4.81227,4.81227,234450.86750662,0
+APA.US,D,19910617,000000,4.8603,4.8603,4.81227,4.8603,797223.81412538,0
+APA.US,D,19910618,000000,4.8927,4.93291,4.77205,4.81227,562238.86467529,0
+APA.US,D,19910619,000000,4.81227,4.81227,4.54643,4.54643,466442.3330959,0
+APA.US,D,19910620,000000,4.57832,4.62676,4.57832,4.62676,542314.27648201,0
+APA.US,D,19910621,000000,4.65884,4.69945,4.62676,4.65884,426865.75051792,0
+APA.US,D,19910624,000000,4.6431,4.68331,4.60258,4.68331,361083.81647579,0
+APA.US,D,19910625,000000,4.6431,4.72372,4.6431,4.68331,288213.43380408,0
+APA.US,D,19910626,000000,4.68331,4.68331,4.60258,4.60258,192689.49603327,0
+APA.US,D,19910627,000000,4.60258,4.6431,4.52989,4.60258,235538.21392082,0
+APA.US,D,19910628,000000,4.60258,4.60258,4.52989,4.60258,163486.62228152,0
+APA.US,D,19910701,000000,4.57039,4.68331,4.57039,4.68331,190505.71674458,0
+APA.US,D,19910702,000000,4.68331,4.83644,4.68331,4.83644,440783.17885561,0
+APA.US,D,19910703,000000,4.83644,4.83644,4.72372,4.72372,318233.07937484,0
+APA.US,D,19910705,000000,4.72372,4.72372,4.68331,4.68331,37664.387491181,0
+APA.US,D,19910708,000000,4.6431,4.68331,4.52989,4.57039,260376.5579153,0
+APA.US,D,19910709,000000,4.60258,4.6431,4.60258,4.60258,156389.08719164,0
+APA.US,D,19910710,000000,4.6431,4.6431,4.57039,4.60258,161575.43680142,0
+APA.US,D,19910711,000000,4.60258,4.60258,4.52989,4.52989,95251.343962244,0
+APA.US,D,19910712,000000,4.52989,4.52989,4.36883,4.44936,750283.16028913,0
+APA.US,D,19910715,000000,4.44936,4.57039,4.44936,4.52989,475718.59944096,0
+APA.US,D,19910716,000000,4.57039,4.76403,4.57039,4.72372,505195.07660798,0
+APA.US,D,19910717,000000,4.72372,4.95737,4.72372,4.87666,775667.70150745,0
+APA.US,D,19910718,000000,4.87666,5.15102,4.87666,5.07009,1649045.1392878,0
+APA.US,D,19910719,000000,5.1105,5.1105,4.99739,5.07009,349355.21546027,0
+APA.US,D,19910722,000000,5.03771,5.1105,5.03771,5.03771,295311.97850066,0
+APA.US,D,19910723,000000,4.99739,5.03771,4.95737,4.95737,317958.46635287,0
+APA.US,D,19910724,000000,4.95737,4.99739,4.91686,4.95737,253282.05164552,0
+APA.US,D,19910725,000000,4.91686,5.03771,4.91686,4.99739,236633.6371886,0
+APA.US,D,19910726,000000,5.03771,5.07009,5.03771,5.03771,203060.17603941,0
+APA.US,D,19910729,000000,5.07009,5.07009,5.03771,5.07009,202248.45225389,0
+APA.US,D,19910730,000000,5.07009,5.07009,4.99739,5.03771,378006.84395467,0
+APA.US,D,19910731,000000,4.99739,5.23145,4.99739,5.23145,669226.88650664,0
+APA.US,D,19910801,000000,5.27166,5.34396,5.19093,5.23145,747827.79679857,0
+APA.US,D,19910802,000000,5.23145,5.23145,5.15102,5.23145,332427.1399479,0
+APA.US,D,19910805,000000,5.19093,5.23145,5.15102,5.19093,88975.628724878,0
+APA.US,D,19910806,000000,5.19093,5.27166,5.15102,5.23145,314141.14342615,0
+APA.US,D,19910807,000000,5.27166,5.27166,5.19093,5.23145,105077.84595794,0
+APA.US,D,19910808,000000,5.19093,5.23145,5.15102,5.15102,250275.44289762,0
+APA.US,D,19910809,000000,5.15102,5.23145,5.15102,5.15102,219711.61931642,0
+APA.US,D,19910812,000000,5.15102,5.19093,5.15102,5.15102,126095.83820561,0
+APA.US,D,19910813,000000,5.15102,5.19093,5.15102,5.15102,269925.41806894,0
+APA.US,D,19910814,000000,5.15102,5.27166,5.15102,5.23145,160757.65537569,0
+APA.US,D,19910815,000000,5.19093,5.23145,5.15102,5.15102,68232.249499182,0
+APA.US,D,19910816,000000,5.19093,5.23145,5.1105,5.1105,162122.64363196,0
+APA.US,D,19910819,000000,4.99739,5.03771,4.95737,4.99739,139193.46590419,0
+APA.US,D,19910820,000000,4.99739,4.99739,4.91686,4.95737,250003.85869575,0
+APA.US,D,19910821,000000,5.03771,5.1105,4.99739,5.07009,195146.87873721,0
+APA.US,D,19910822,000000,5.15102,5.30395,5.15102,5.23145,854542.21521465,0
+APA.US,D,19910823,000000,5.23145,5.46529,5.19093,5.38428,909404.24320669,0
+APA.US,D,19910826,000000,5.38428,5.38428,5.27166,5.27166,164847.57211099,0
+APA.US,D,19910827,000000,5.34396,5.54582,5.34396,5.54582,822335.76153512,0
+APA.US,D,19910828,000000,5.57802,5.65874,5.57802,5.65874,1560340.0851581,0
+APA.US,D,19910829,000000,5.61832,5.77938,5.57802,5.77938,543949.83933345,0
+APA.US,D,19910830,000000,5.73946,5.77938,5.65874,5.69905,311412.17652033,0
+APA.US,D,19910903,000000,5.69905,5.69905,5.54582,5.54582,262285.72418201,0
+APA.US,D,19910904,000000,5.54582,5.61832,5.50531,5.61832,360817.28030741,0
+APA.US,D,19910905,000000,5.57802,5.57802,5.34396,5.34396,1149303.9580647,0
+APA.US,D,19910906,000000,5.38428,5.46529,5.38428,5.46529,420583.97764036,0
+APA.US,D,19910909,000000,5.42469,5.57802,5.42469,5.54582,352078.1247259,0
+APA.US,D,19910910,000000,5.54582,5.61832,5.54582,5.54582,653395.24386875,0
+APA.US,D,19910911,000000,5.50531,5.54582,5.46529,5.50531,170853.72235987,0
+APA.US,D,19910912,000000,5.54582,5.57802,5.50531,5.54582,188596.55047788,0
+APA.US,D,19910913,000000,5.50531,5.57802,5.50531,5.50531,752741.55259977,0
+APA.US,D,19910916,000000,5.46529,5.73946,5.42469,5.73946,1161588.8523711,0
+APA.US,D,19910917,000000,5.73946,5.73946,5.65874,5.69905,248636.8512261,0
+APA.US,D,19910918,000000,5.69905,5.85188,5.69905,5.73946,753558.3244188,0
+APA.US,D,19910919,000000,5.69905,5.73946,5.69905,5.73946,709895.86353232,0
+APA.US,D,19910920,000000,5.73946,5.73946,5.65874,5.73946,385376.97285312,0
+APA.US,D,19910923,000000,5.69905,5.77938,5.65874,5.73946,429866.30162561,0
+APA.US,D,19910924,000000,5.7149,5.75501,5.64239,5.64239,347984.16956382,0
+APA.US,D,19910925,000000,5.64239,5.75501,5.64239,5.75501,378285.49540344,0
+APA.US,D,19910926,000000,5.79562,5.83584,5.56196,5.79562,442144.12868508,0
+APA.US,D,19910927,000000,5.79562,5.83584,5.75501,5.79562,358356.86878336,0
+APA.US,D,19910930,000000,5.75501,5.75501,5.64239,5.7149,282481.89657716,0
+APA.US,D,19911001,000000,5.75501,5.83584,5.67479,5.79562,465894.11665865,0
+APA.US,D,19911002,000000,5.91656,6.0376,5.87625,5.91656,751104.98014165,0
+APA.US,D,19911003,000000,5.87625,5.91656,5.64239,5.7149,283298.66839618,0
+APA.US,D,19911004,000000,5.75501,5.87625,5.7149,5.87625,389201.36302673,0
+APA.US,D,19911007,000000,5.83584,5.87625,5.75501,5.87625,590075.74056407,0
+APA.US,D,19911008,000000,5.87625,5.91656,5.83584,5.83584,192689.49603327,0
+APA.US,D,19911009,000000,5.83584,5.87625,5.79562,5.79562,241272.77996783,0
+APA.US,D,19911010,000000,5.83584,6.0376,5.79562,5.94885,557870.29649123,0
+APA.US,D,19911011,000000,5.94885,6.0376,5.94885,6.0376,317141.69453385,0
+APA.US,D,19911014,000000,6.0376,6.27126,6.0376,6.27126,986091.94880512,0
+APA.US,D,19911015,000000,6.27126,6.4645,6.07781,6.35178,1188881.5502493,0
+APA.US,D,19911016,000000,6.31147,6.35178,6.19053,6.27126,678504.1624584,0
+APA.US,D,19911017,000000,6.27126,6.27126,6.07781,6.07781,486636.48627766,0
+APA.US,D,19911018,000000,6.07781,6.15051,6.07781,6.15051,125548.63137507,0
+APA.US,D,19911021,000000,6.10961,6.15051,5.87625,6.0376,201695.18778315,0
+APA.US,D,19911022,000000,5.98916,6.10961,5.98916,5.98916,222713.18003081,0
+APA.US,D,19911023,000000,5.98916,6.07781,5.94885,5.98916,163486.62228152,0
+APA.US,D,19911024,000000,5.98916,6.0376,5.94885,5.98916,227078.71939478,0
+APA.US,D,19911025,000000,6.0376,6.0376,5.87625,5.87625,373094.09776017,0
+APA.US,D,19911028,000000,5.87625,5.94885,5.79562,5.94885,364634.60323413,0
+APA.US,D,19911029,000000,5.94885,6.10961,5.79562,6.10961,736912.93878198,0
+APA.US,D,19911030,000000,6.22312,6.35178,6.19053,6.31147,887843.08255527,0
+APA.US,D,19911031,000000,6.27126,6.31147,6.22312,6.22312,357809.66195283,0
+APA.US,D,19911101,000000,6.27126,6.31147,6.22312,6.22312,124456.23692738,0
+APA.US,D,19911104,000000,6.22312,6.22312,6.15051,6.19053,120086.65913662,0
+APA.US,D,19911105,000000,6.22312,6.4645,6.19053,6.4645,565784.60340013,0
+APA.US,D,19911106,000000,6.49688,6.49688,6.10961,6.10961,1749478.7944331,0
+APA.US,D,19911107,000000,6.07781,6.27126,6.0376,6.22312,751104.98014165,0
+APA.US,D,19911108,000000,6.19053,6.19053,6.07781,6.10961,145742.78455683,0
+APA.US,D,19911111,000000,6.10961,6.10961,5.94885,5.94885,229260.47947005,0
+APA.US,D,19911112,000000,5.94885,6.07781,5.91656,5.98916,114362.1891566,0
+APA.US,D,19911113,000000,5.94885,6.10961,5.94885,6.10961,465894.11665865,0
+APA.US,D,19911114,000000,6.07781,6.15051,6.07781,6.07781,264743.10688596,0
+APA.US,D,19911115,000000,6.07781,6.10961,5.83584,5.87625,149835.73011221,0
+APA.US,D,19911118,000000,5.7149,5.7149,5.40874,5.56196,945153.40679097,0
+APA.US,D,19911119,000000,5.60198,5.64239,5.48115,5.52175,1060063.8123848,0
+APA.US,D,19911120,000000,5.56196,5.67479,5.52175,5.56196,371459.54451543,0
+APA.US,D,19911121,000000,5.52175,5.56196,5.48115,5.48115,684239.73811211,0
+APA.US,D,19911122,000000,5.48115,5.56196,5.44123,5.44123,348259.79219249,0
+APA.US,D,19911125,000000,5.44123,5.48115,5.36832,5.36832,222713.18003081,0
+APA.US,D,19911126,000000,5.32812,5.40874,5.17499,5.32812,768569.15681088,0
+APA.US,D,19911127,000000,5.32812,5.32812,5.2882,5.32812,114362.1891566,0
+APA.US,D,19911129,000000,5.2882,5.2882,5.17499,5.20777,61131.685589209,0
+APA.US,D,19911202,000000,5.13468,5.17499,5.05435,5.17499,298041.95501318,0
+APA.US,D,19911203,000000,5.13468,5.20777,4.93291,5.01373,350716.16528974,0
+APA.US,D,19911204,000000,5.01373,5.05435,4.97342,5.01373,357809.66195283,0
+APA.US,D,19911205,000000,4.97342,5.01373,4.97342,4.97342,277295.54696739,0
+APA.US,D,19911206,000000,4.93291,5.09436,4.93291,5.09436,369818.9336305,0
+APA.US,D,19911209,000000,5.13468,5.17499,5.01373,5.09436,518839.9111371,0
+APA.US,D,19911210,000000,5.09436,5.13468,4.90122,4.90122,346081.0609373,0
+APA.US,D,19911211,000000,4.8603,4.8603,4.57832,4.57832,745918.63053187,0
+APA.US,D,19911212,000000,4.69945,4.81227,4.62676,4.81227,370363.11164096,0
+APA.US,D,19911213,000000,4.81227,5.09436,4.81227,4.93291,188596.55047788,0
+APA.US,D,19911216,000000,5.01373,5.09436,5.01373,5.01373,192144.30841612,0
+APA.US,D,19911217,000000,5.09436,5.09436,5.01373,5.05435,305133.43246286,0
+APA.US,D,19911218,000000,5.05435,5.13468,5.01373,5.13468,215342.04152566,0
+APA.US,D,19911219,000000,5.05435,5.09436,4.69945,4.81227,391383.12310201,0
+APA.US,D,19911220,000000,4.90122,4.93291,4.81227,4.81227,391656.72651728,0
+APA.US,D,19911223,000000,4.81227,4.8603,4.73997,4.77979,409394.50660179,0
+APA.US,D,19911224,000000,4.72372,4.95737,4.72372,4.80425,358630.47219864,0
+APA.US,D,19911226,000000,4.87666,5.07812,4.87666,4.99739,616005.46939953,0
+APA.US,D,19911227,000000,5.07812,5.07812,4.92518,4.99739,77787.16729301,0
+APA.US,D,19911230,000000,5.03771,5.03771,4.92518,4.95737,228985.86644809,0
+APA.US,D,19911231,000000,4.87666,5.07812,4.87666,4.99739,357539.08735765,0
+APA.US,D,19920102,000000,4.95737,4.99739,4.87666,4.87666,370096.57547256,0
+APA.US,D,19920103,000000,4.83644,4.92518,4.80425,4.83644,576433.93485504,0
+APA.US,D,19920106,000000,4.92518,4.92518,4.57039,4.76403,730636.21393792,0
+APA.US,D,19920107,000000,4.48997,4.60258,4.48997,4.52989,1269669.2686501,0
+APA.US,D,19920108,000000,4.48997,4.52989,4.44134,4.44134,1218632.6404384,0
+APA.US,D,19920109,000000,4.48997,4.52989,4.20768,4.36883,1123651.8710712,0
+APA.US,D,19920110,000000,4.32832,4.44134,4.2886,4.32832,460978.34164406,0
+APA.US,D,19920113,000000,4.32832,4.44134,4.2886,4.44134,1107275.0408162,0
+APA.US,D,19920114,000000,4.44134,4.52989,4.40894,4.52989,383193.19356445,0
+APA.US,D,19920115,000000,4.52989,4.52989,4.32832,4.36883,1857835.8429474,0
+APA.US,D,19920116,000000,4.40894,4.40894,4.32832,4.40894,1162955.8598407,0
+APA.US,D,19920117,000000,4.44134,4.57039,4.44134,4.52989,431770.41985883,0
+APA.US,D,19920120,000000,4.57039,4.68331,4.52989,4.60258,1296967.0145619,0
+APA.US,D,19920121,000000,4.57039,4.57039,4.48997,4.57039,394389.73184991,0
+APA.US,D,19920122,000000,4.60258,4.80425,4.57039,4.76403,427410.93813506,0
+APA.US,D,19920123,000000,4.76403,4.83644,4.72372,4.76403,435598.84845923,0
+APA.US,D,19920124,000000,4.76403,4.76403,4.57039,4.57039,345530.82528666,0
+APA.US,D,19920127,000000,4.57039,4.57039,4.20768,4.2886,1337355.3209254,0
+APA.US,D,19920128,000000,4.36883,4.40894,4.2886,4.32832,772118.93396252,0
+APA.US,D,19920129,000000,4.32832,4.48997,4.2886,4.2886,845807.09805994,0
+APA.US,D,19920130,000000,4.2886,4.32832,4.20768,4.20768,625824.90414835,0
+APA.US,D,19920131,000000,4.20768,4.25591,4.16736,4.20768,1345819.8634849,0
+APA.US,D,19920203,000000,4.25591,4.25591,4.12705,4.16736,451699.0464789,0
+APA.US,D,19920204,000000,4.12705,4.44134,4.09486,4.40894,1205258.3805044,0
+APA.US,D,19920205,000000,4.44134,4.52989,4.32832,4.36883,634564.05972985,0
+APA.US,D,19920206,000000,4.36883,4.40894,4.36883,4.36883,284120.48824869,0
+APA.US,D,19920207,000000,4.36883,4.44134,4.36883,4.36883,610816.09096967,0
+APA.US,D,19920210,000000,4.36883,4.44134,4.25591,4.25591,625824.90414835,0
+APA.US,D,19920211,000000,4.2886,4.32832,4.25591,4.25591,946520.41426063,0
+APA.US,D,19920212,000000,4.2886,4.44134,4.20768,4.40894,1130479.8411727,0
+APA.US,D,19920213,000000,4.40894,4.44134,4.25591,4.2886,708526.83684926,0
+APA.US,D,19920214,000000,4.2886,4.2886,4.16736,4.16736,657760.78323271,0
+APA.US,D,19920218,000000,4.20768,4.25591,4.12705,4.12705,572606.51586135,0
+APA.US,D,19920219,000000,4.16736,4.16736,4.09486,4.09486,508741.82493952,0
+APA.US,D,19920220,000000,4.09486,4.16736,4.05445,4.16736,288490.06603944,0
+APA.US,D,19920221,000000,4.12705,4.12705,4.05445,4.09486,346081.0609373,0
+APA.US,D,19920224,000000,4.12705,4.12705,3.97392,3.97392,295582.55309583,0
+APA.US,D,19920225,000000,4.01404,4.01404,3.86121,3.8934,497002.11825032,0
+APA.US,D,19920226,000000,3.93371,4.05445,3.8934,4.05445,188867.12507305,0
+APA.US,D,19920227,000000,4.05445,4.09486,4.01404,4.05445,144928.0319512,0
+APA.US,D,19920228,000000,4.05445,4.05445,3.93371,3.93371,305409.05509154,0
+APA.US,D,19920302,000000,3.93371,4.20768,3.77226,3.86121,774024.06180242,0
+APA.US,D,19920303,000000,3.86121,3.8934,3.82089,3.86121,728178.83123397,0
+APA.US,D,19920304,000000,3.86121,3.8934,3.77226,3.8934,421133.20368429,0
+APA.US,D,19920305,000000,3.86121,3.93371,3.86121,3.8934,298041.95501318,0
+APA.US,D,19920306,000000,3.8934,4.01404,3.8934,4.01404,617092.81581374,0
+APA.US,D,19920309,000000,4.01404,4.16736,4.01404,4.09486,429866.30162561,0
+APA.US,D,19920310,000000,4.12705,4.12705,4.05445,4.09486,189412.31269019,0
+APA.US,D,19920311,000000,4.05445,4.12705,4.05445,4.05445,343076.47140281,0
+APA.US,D,19920312,000000,4.05445,4.09486,4.01404,4.05445,327239.78073142,0
+APA.US,D,19920313,000000,4.05445,4.09486,4.01404,4.09486,251640.43115388,0
+APA.US,D,19920316,000000,4.09486,4.16736,4.05445,4.16736,218621.24408213,0
+APA.US,D,19920317,000000,4.16736,4.16736,4.05445,4.09486,145474.22917505,0
+APA.US,D,19920318,000000,4.09486,4.16736,4.09486,4.16736,271022.86055011,0
+APA.US,D,19920319,000000,4.20768,4.20768,4.09486,4.20768,675503.6113507,0
+APA.US,D,19920320,000000,4.12705,4.2886,4.12705,4.25591,1220269.2128964,0
+APA.US,D,19920323,000000,4.25591,4.25591,4.12705,4.25591,239631.15947621,0
+APA.US,D,19920324,000000,4.25591,4.2886,4.05445,4.09486,677412.77761742,0
+APA.US,D,19920325,000000,4.07069,4.15954,3.95778,4.11923,640292.56813668,0
+APA.US,D,19920326,000000,4.15954,4.27216,4.15954,4.27216,1161315.2489558,0
+APA.US,D,19920327,000000,4.27216,4.59476,4.23184,4.59476,1025946.1732252,0
+APA.US,D,19920330,000000,4.50621,4.63488,4.4657,4.63488,491003.03524831,0
+APA.US,D,19920331,000000,4.63488,4.63488,4.4657,4.54643,237172.76716556,0
+APA.US,D,19920401,000000,4.4657,4.50621,4.3932,4.4657,459617.39181459,0
+APA.US,D,19920402,000000,4.4657,4.54643,4.43321,4.4657,373638.27577062,0
+APA.US,D,19920403,000000,4.43321,4.50621,4.43321,4.50621,730362.61052264,0
+APA.US,D,19920406,000000,4.54643,4.94133,4.50621,4.94133,902033.10470154,0
+APA.US,D,19920407,000000,4.94133,4.98165,4.86853,4.86853,1513670.005917,0
+APA.US,D,19920408,000000,4.78791,4.82832,4.63488,4.82832,392472.48872961,0
+APA.US,D,19920409,000000,4.82832,5.02988,4.78791,4.94133,2091465.9002082,0
+APA.US,D,19920410,000000,4.98165,5.02988,4.74779,4.78791,1527587.4342547,0
+APA.US,D,19920413,000000,4.78791,4.90122,4.78791,4.90122,1272397.2259492,0
+APA.US,D,19920414,000000,4.90122,4.94133,4.66706,4.70738,746466.84696911,0
+APA.US,D,19920415,000000,4.66706,4.82832,4.66706,4.74779,360817.28030741,0
+APA.US,D,19920416,000000,4.74779,4.82832,4.66706,4.78791,364904.16822261,0
+APA.US,D,19920420,000000,4.74779,4.86853,4.74779,4.82832,283027.08419431,0
+APA.US,D,19920421,000000,4.90122,4.94133,4.82832,4.94133,1089533.222305,0
+APA.US,D,19920422,000000,4.86853,4.94133,4.82832,4.86853,291759.17252892,0
+APA.US,D,19920423,000000,4.86853,4.98165,4.78791,4.98165,557593.66425587,0
+APA.US,D,19920424,000000,5.02988,5.26373,4.98165,5.26373,426865.75051792,0
+APA.US,D,19920427,000000,5.22361,5.37664,5.18321,5.22361,1045594.1291831,0
+APA.US,D,19920428,000000,5.22361,5.41686,5.10218,5.1426,1045323.5545879,0
+APA.US,D,19920429,000000,5.10218,5.1426,4.98165,5.1426,486089.27944711,0
+APA.US,D,19920430,000000,5.1426,5.26373,5.10218,5.26373,242908.34281927,0
+APA.US,D,19920501,000000,5.22361,5.22361,5.18321,5.18321,109444.39492861,0
+APA.US,D,19920504,000000,5.22361,5.22361,5.1426,5.18321,543949.83933345,0
+APA.US,D,19920505,000000,5.1426,5.18321,5.10218,5.1426,554047.92553102,0
+APA.US,D,19920506,000000,5.22361,5.22361,5.18321,5.22361,348259.79219249,0
+APA.US,D,19920507,000000,5.22361,5.22361,5.07009,5.07009,278115.3476065,0
+APA.US,D,19920508,000000,5.10218,5.10218,5.07009,5.10218,166489.19260262,0
+APA.US,D,19920511,000000,5.1426,5.1426,4.90122,4.98165,361632.03291304,0
+APA.US,D,19920512,000000,4.98165,5.02988,4.94133,4.98165,225442.14693664,0
+APA.US,D,19920513,000000,4.98165,5.02988,4.94133,5.02988,80239.501963467,0
+APA.US,D,19920514,000000,4.98165,5.10218,4.98165,5.10218,145474.22917505,0
+APA.US,D,19920515,000000,5.1426,5.30395,5.1426,5.30395,454700.6071933,0
+APA.US,D,19920518,000000,5.26373,5.37664,5.26373,5.30395,369548.35903533,0
+APA.US,D,19920519,000000,5.30395,5.30395,5.10218,5.26373,405575.16446168,0
+APA.US,D,19920520,000000,5.22361,5.37664,5.18321,5.26373,617364.40001561,0
+APA.US,D,19920521,000000,5.22361,5.33634,5.22361,5.30395,343617.62059316,0
+APA.US,D,19920522,000000,5.26373,5.30395,5.22361,5.22361,183953.36927185,0
+APA.US,D,19920526,000000,5.26373,5.69905,5.26373,5.69905,1896589.5960662,0
+APA.US,D,19920527,000000,5.57802,5.61832,5.41686,5.46529,1045323.5545879,0
+APA.US,D,19920528,000000,5.41686,5.46529,5.33634,5.41686,359993.4412415,0
+APA.US,D,19920529,000000,5.37664,5.61832,5.33634,5.57802,1168957.9716627,0
+APA.US,D,19920601,000000,5.61832,5.73946,5.61832,5.65874,506014.87724709,0
+APA.US,D,19920602,000000,5.65874,5.65874,5.50531,5.5379,514474.37177313,0
+APA.US,D,19920603,000000,5.50531,5.5379,5.46529,5.5379,213976.04366271,0
+APA.US,D,19920604,000000,5.5379,5.5379,5.50531,5.5379,202783.54380405,0
+APA.US,D,19920605,000000,5.50531,5.57802,5.50531,5.5379,119815.07493475,0
+APA.US,D,19920608,000000,5.57802,5.61832,5.5379,5.57802,299129.30142737,0
+APA.US,D,19920609,000000,5.57802,5.65874,5.46529,5.46529,449789.88021219,0
+APA.US,D,19920610,000000,5.46529,5.50531,5.37664,5.37664,394389.73184991,0
+APA.US,D,19920611,000000,5.37664,5.41686,5.37664,5.37664,165942.99537877,0
+APA.US,D,19920612,000000,5.41686,5.50531,5.37664,5.50531,293398.77380716,0
+APA.US,D,19920615,000000,5.41686,5.61832,5.41686,5.41686,341434.85091118,0
+APA.US,D,19920616,000000,5.41686,5.41686,5.26373,5.30395,171946.11680756,0
+APA.US,D,19920617,000000,5.30395,5.30395,4.98165,4.98165,517475.93248753,0
+APA.US,D,19920618,000000,4.98165,5.1426,4.94133,5.10218,188596.55047788,0
+APA.US,D,19920619,000000,5.18321,5.18321,5.10218,5.1426,377734.25014611,0
+APA.US,D,19920622,000000,5.10218,5.10218,4.90122,4.94133,822062.15811986,0
+APA.US,D,19920623,000000,4.90122,5.07009,4.90122,5.02988,702795.29962235,0
+APA.US,D,19920624,000000,5.04583,5.24739,5.04583,5.16686,203877.95746513,0
+APA.US,D,19920625,000000,5.12646,5.16686,5.08654,5.08654,341983.06734842,0
+APA.US,D,19920626,000000,5.00581,5.08654,4.93291,4.93291,195961.63134283,0
+APA.US,D,19920629,000000,4.80425,4.93291,4.77205,4.8927,268020.29022902,0
+APA.US,D,19920630,000000,4.93291,5.04583,4.93291,5.04583,138922.89130901,0
+APA.US,D,19920701,000000,4.97342,5.00581,4.97342,5.00581,86516.226807532,0
+APA.US,D,19920702,000000,4.97342,5.04583,4.97342,4.97342,147379.35701496,0
+APA.US,D,19920706,000000,4.97342,5.00581,4.93291,4.97342,430411.48924276,0
+APA.US,D,19920707,000000,5.04583,5.16686,4.97342,5.04583,347984.16956382,0
+APA.US,D,19920708,000000,5.00581,5.20777,5.00581,5.20777,188867.12507305,0
+APA.US,D,19920709,000000,5.20777,5.48115,5.16686,5.40874,910494.61844098,0
+APA.US,D,19920710,000000,5.36832,5.72282,5.36832,5.72282,724355.45066705,0
+APA.US,D,19920713,000000,5.64239,5.68271,5.60198,5.68271,469441.87459689,0
+APA.US,D,19920714,000000,5.68271,6.04532,5.68271,5.95687,1730374.0068788,0
+APA.US,D,19920715,000000,5.95687,6.07781,5.84396,5.87625,1035223.449177,0
+APA.US,D,19920716,000000,5.87625,5.87625,5.76324,5.84396,737729.710601,0
+APA.US,D,19920717,000000,5.84396,5.84396,5.60198,5.60198,300771.9315257,0
+APA.US,D,19920720,000000,5.60198,5.72282,5.52968,5.68271,209341.94891697,0
+APA.US,D,19920721,000000,5.72282,5.80344,5.60198,5.72282,606450.55160571,0
+APA.US,D,19920722,000000,5.72282,5.80344,5.64239,5.72282,372278.33554785,0
+APA.US,D,19920723,000000,5.68271,5.72282,5.64239,5.64239,522933.86629918,0
+APA.US,D,19920724,000000,5.68271,5.76324,5.56196,5.72282,227351.31320335,0
+APA.US,D,19920727,000000,5.76324,5.80344,5.68271,5.76324,413764.08439254,0
+APA.US,D,19920728,000000,5.80344,6.00531,5.80344,5.91656,497824.94770953,0
+APA.US,D,19920729,000000,5.91656,6.04532,5.91656,6.00531,623648.19210656,0
+APA.US,D,19920730,000000,6.04532,6.19885,5.91656,6.00531,685329.10373972,0
+APA.US,D,19920731,000000,6.04532,6.04532,5.95687,6.00531,878562.77778342,0
+APA.US,D,19920803,000000,6.00531,6.04532,5.95687,5.95687,379100.24800906,0
+APA.US,D,19920804,000000,6.00531,6.00531,5.91656,5.91656,285488.50532505,0
+APA.US,D,19920805,000000,5.91656,5.91656,5.80344,5.80344,882382.11992354,0
+APA.US,D,19920806,000000,5.84396,5.84396,5.76324,5.80344,257642.54297599,0
+APA.US,D,19920807,000000,5.80344,5.87625,5.80344,5.84396,597992.06668637,0
+APA.US,D,19920810,000000,5.80344,5.80344,5.72282,5.72282,578612.66611024,0
+APA.US,D,19920811,000000,5.72282,5.80344,5.68271,5.76324,819061.60701216,0
+APA.US,D,19920812,000000,5.72282,5.87625,5.72282,5.84396,1094452.0261396,0
+APA.US,D,19920813,000000,6.19885,6.19885,6.04532,6.07781,1176058.5355727,0
+APA.US,D,19920814,000000,6.07781,6.15833,6.04532,6.15833,787134.81438808,0
+APA.US,D,19920817,000000,6.07781,6.19885,6.07781,6.11783,573150.69387179,0
+APA.US,D,19920818,000000,6.11783,6.15833,6.07781,6.11783,436143.02646967,0
+APA.US,D,19920819,000000,6.11783,6.11783,6.04532,6.04532,1296145.1947094,0
+APA.US,D,19920820,000000,6.04532,6.07781,5.91656,5.91656,365729.01689521,0
+APA.US,D,19920821,000000,6.00531,6.00531,5.84396,5.87625,174677.10292679,0
+APA.US,D,19920824,000000,5.87625,5.87625,5.80344,5.84396,424676.92319575,0
+APA.US,D,19920825,000000,5.84396,6.07781,5.84396,5.95687,1345819.8634849,0
+APA.US,D,19920826,000000,6.00531,6.07781,6.00531,6.04532,591985.91643748,0
+APA.US,D,19920827,000000,6.15833,6.23906,6.11783,6.19885,1018027.8278895,0
+APA.US,D,19920828,000000,6.15833,6.40021,6.15833,6.40021,1317704.3361474,0
+APA.US,D,19920831,000000,6.40021,6.44033,6.31949,6.44033,1180969.2625538,0
+APA.US,D,19920901,000000,6.52116,6.52116,6.31949,6.31949,937513.71290404,0
+APA.US,D,19920902,000000,6.44033,6.52116,6.35971,6.52116,934785.75560492,0
+APA.US,D,19920903,000000,6.52116,6.68231,6.52116,6.63417,1080255.9463531,0
+APA.US,D,19920904,000000,6.63417,6.7146,6.60178,6.63417,1235281.0548953,0
+APA.US,D,19920908,000000,6.68231,6.68231,6.60178,6.63417,751923.77117406,0
+APA.US,D,19920909,000000,6.63417,6.7146,6.60178,6.68231,927961.82393031,0
+APA.US,D,19920910,000000,6.7146,6.7551,6.63417,6.63417,672231.47604113,0
+APA.US,D,19920911,000000,6.63417,6.68231,6.48104,6.52116,450337.08704274,0
+APA.US,D,19920914,000000,6.52116,6.52116,6.40021,6.44033,452519.85672471,0
+APA.US,D,19920915,000000,6.44033,6.44033,6.23906,6.31949,835987.66331113,0
+APA.US,D,19920916,000000,6.27928,6.63417,6.27928,6.55324,1366562.2331039,0
+APA.US,D,19920917,000000,6.60178,6.7146,6.55324,6.68231,1656963.4846235,0
+APA.US,D,19920918,000000,6.60178,6.7551,6.55324,6.7146,734732.1883134,0
+APA.US,D,19920921,000000,6.7146,6.87545,6.68231,6.7146,2100193.9501161,0
+APA.US,D,19920922,000000,6.68231,6.79502,6.63417,6.7146,796957.277957,0
+APA.US,D,19920923,000000,6.7146,6.83543,6.63417,6.83543,2080275.4195629,0
+APA.US,D,19920924,000000,6.81919,7.02095,6.81919,6.97272,2789621.0474447,0
+APA.US,D,19920925,000000,6.94032,7.06127,6.77908,6.77908,1056785.6194351,0
+APA.US,D,19920928,000000,6.77908,6.77908,6.65813,6.77908,993465.10652367,0
+APA.US,D,19920929,000000,6.77908,6.85941,6.73866,6.77908,197054.02579052,0
+APA.US,D,19920930,000000,6.77908,6.81919,6.77908,6.81919,465617.48442329,0
+APA.US,D,19921001,000000,6.77908,6.81919,6.73866,6.73866,200332.21874028,0
+APA.US,D,19921002,000000,6.81919,6.81919,6.65813,6.69835,325332.63367812,0
+APA.US,D,19921005,000000,6.61763,6.61763,6.2553,6.4645,1051052.0629947,0
+APA.US,D,19921006,000000,6.4645,6.4645,6.18231,6.2144,991554.93065027,0
+APA.US,D,19921007,000000,6.2144,6.2144,6.06137,6.18231,1414325.7163994,0
+APA.US,D,19921008,000000,6.18231,6.18231,6.02155,6.06137,1024305.5623402,0
+APA.US,D,19921009,000000,6.06137,6.10208,5.98094,6.06137,1204987.8059092,0
+APA.US,D,19921012,000000,6.14219,6.18231,6.10208,6.14219,580523.85159034,0
+APA.US,D,19921013,000000,6.2144,6.2144,6.14219,6.14219,391106.49086665,0
+APA.US,D,19921014,000000,6.18231,6.18231,6.10208,6.10208,433960.2567877,0
+APA.US,D,19921015,000000,6.06137,6.18231,6.06137,6.10208,212886.67803511,0
+APA.US,D,19921016,000000,6.18231,6.30354,6.14219,6.30354,1143577.4688713,0
+APA.US,D,19921019,000000,6.30354,6.34366,6.18231,6.2553,1332170.9905291,0
+APA.US,D,19921020,000000,6.38417,6.41616,6.34366,6.41616,862456.52212356,0
+APA.US,D,19921021,000000,6.41616,6.49688,6.38417,6.4645,750555.7540977,0
+APA.US,D,19921022,000000,6.4645,6.49688,6.30354,6.34366,455245.79481044,0
+APA.US,D,19921023,000000,6.34366,6.38417,6.30354,6.38417,165122.18513296,0
+APA.US,D,19921026,000000,6.38417,6.41616,6.34366,6.38417,226805.1159795,0
+APA.US,D,19921027,000000,6.34366,6.34366,6.30354,6.34366,301586.68413132,0
+APA.US,D,19921028,000000,6.38417,6.38417,6.2144,6.2553,417582.41692596,0
+APA.US,D,19921029,000000,6.34366,6.34366,6.2144,6.2553,453341.67657722,0
+APA.US,D,19921030,000000,6.18231,6.30354,6.18231,6.30354,238268.19043334,0
+APA.US,D,19921102,000000,6.30354,6.30354,6.2553,6.30354,131279.15899529,0
+APA.US,D,19921103,000000,6.30354,6.30354,6.10208,6.14219,452519.85672471,0
+APA.US,D,19921104,000000,6.06137,6.10208,5.94093,5.94093,1649314.7042763,0
+APA.US,D,19921105,000000,5.94093,6.06137,5.94093,6.06137,2597208.1836468,0
+APA.US,D,19921106,000000,6.02155,6.14219,6.02155,6.06137,171125.30656175,0
+APA.US,D,19921109,000000,6.02155,6.10208,6.02155,6.06137,235811.81733609,0
+APA.US,D,19921110,000000,6.10208,6.14219,6.06137,6.14219,188044.29561384,0
+APA.US,D,19921111,000000,6.14219,6.18231,6.10208,6.14219,260376.5579153,0
+APA.US,D,19921112,000000,6.14219,6.2144,6.14219,6.2144,166759.7671978,0
+APA.US,D,19921113,000000,6.2144,6.30354,6.2144,6.30354,644932.72052261,0
+APA.US,D,19921116,000000,6.30354,6.38417,6.30354,6.38417,285213.89230308,0
+APA.US,D,19921117,000000,6.38417,6.38417,6.2144,6.2144,447332.49750824,0
+APA.US,D,19921118,000000,6.06137,6.2144,6.06137,6.2144,436686.19487342,0
+APA.US,D,19921119,000000,6.2144,6.2144,6.06137,6.10208,339799.28805974,0
+APA.US,D,19921120,000000,6.14219,6.2553,6.14219,6.2553,451699.0464789,0
+APA.US,D,19921123,000000,6.2553,6.30354,6.2144,6.2553,318509.7116102,0
+APA.US,D,19921124,000000,6.2553,6.30354,6.18231,6.2144,379646.44523291,0
+APA.US,D,19921125,000000,6.18231,6.18231,6.10208,6.10208,269108.64624991,0
+APA.US,D,19921127,000000,6.10208,6.10208,6.02155,6.06137,1152853.7352163,0
+APA.US,D,19921130,000000,6.02155,6.10208,5.98094,6.10208,296404.37294834,0
+APA.US,D,19921201,000000,6.06137,6.06137,6.02155,6.06137,118180.52169002,0
+APA.US,D,19921202,000000,5.90051,5.90051,5.57802,5.61832,1612745.7400529,0
+APA.US,D,19921203,000000,5.61832,5.66666,5.54582,5.61832,1159407.0922957,0
+APA.US,D,19921204,000000,5.61832,5.61832,5.46529,5.57802,726265.62654047,0
+APA.US,D,19921207,000000,5.57802,5.73946,5.57802,5.73946,618733.42669866,0
+APA.US,D,19921208,000000,5.70707,5.73946,5.66666,5.70707,744280.03886033,0
+APA.US,D,19921209,000000,5.73946,5.73946,5.66666,5.66666,952525.55490282,0
+APA.US,D,19921210,000000,5.66666,5.98094,5.66666,5.94093,1157218.2649736,0
+APA.US,D,19921211,000000,5.94093,5.98094,5.8601,5.94093,133735.53209254,0
+APA.US,D,19921214,000000,5.90051,5.90051,5.81989,5.8601,1235825.2329057,0
+APA.US,D,19921215,000000,5.8601,5.8601,5.81989,5.8601,533031.95249675,0
+APA.US,D,19921216,000000,5.81989,5.90051,5.77938,5.81989,407213.75613321,0
+APA.US,D,19921217,000000,5.81989,5.8601,5.73946,5.81989,330244.37026592,0
+APA.US,D,19921218,000000,5.81989,5.94093,5.81989,5.94093,579156.84412068,0
+APA.US,D,19921221,000000,5.94093,5.98094,5.90051,5.90051,463162.12093274,0
+APA.US,D,19921222,000000,5.94093,5.94093,5.73946,5.77938,322601.64755889,0
+APA.US,D,19921223,000000,5.81989,5.81989,5.70707,5.70707,455245.79481044,0
+APA.US,D,19921224,000000,5.64239,5.64239,5.60198,5.60198,500004.68857141,0
+APA.US,D,19921228,000000,5.64239,5.68271,5.5699,5.60198,504918.44437261,0
+APA.US,D,19921229,000000,5.64239,5.88407,5.64239,5.84396,1013386.6658969,0
+APA.US,D,19921230,000000,5.84396,6.00531,5.84396,6.00531,470255.61759582,0
+APA.US,D,19921231,000000,6.00531,6.08574,6.00531,6.00531,495093.9615903,0
+APA.US,D,19930104,000000,5.96519,6.00531,5.92449,5.92449,374733.6990384,0
+APA.US,D,19930105,000000,5.96519,6.00531,5.92449,5.92449,715623.36233244,0
+APA.US,D,19930106,000000,5.88407,5.92449,5.84396,5.92449,221892.369785,0
+APA.US,D,19930107,000000,5.88407,5.92449,5.68271,5.80344,118726.71891386,0
+APA.US,D,19930108,000000,5.64239,5.76324,5.64239,5.64239,507651.44970523,0
+APA.US,D,19930111,000000,5.64239,5.72282,5.64239,5.68271,336246.48208801,0
+APA.US,D,19930112,000000,5.68271,5.68271,5.64239,5.68271,256006.98012455,0
+APA.US,D,19930113,000000,5.88407,5.92449,5.80344,5.92449,411579.29549717,0
+APA.US,D,19930114,000000,5.96519,5.96519,5.76324,5.88407,498645.75795534,0
+APA.US,D,19930115,000000,5.84396,6.00531,5.84396,5.96519,323418.41937792,0
+APA.US,D,19930118,000000,5.96519,5.96519,5.88407,5.88407,129371.00233528,0
+APA.US,D,19930119,000000,5.88407,5.96519,5.84396,5.92449,418670.77294686,0
+APA.US,D,19930120,000000,6.00531,6.04532,5.96519,6.04532,333249.9694071,0
+APA.US,D,19930121,000000,6.08574,6.20677,6.04532,6.20677,958529.68593831,0
+APA.US,D,19930122,000000,6.20677,6.24728,6.15833,6.24728,488275.07794919,0
+APA.US,D,19930125,000000,6.24728,6.68231,6.24728,6.68231,875285.59444036,0
+APA.US,D,19930126,000000,6.73064,6.9642,6.73064,6.92418,2762595.8953414,0
+APA.US,D,19930127,000000,6.88387,6.9642,6.73064,6.84365,1584633.2415354,0
+APA.US,D,19930128,000000,6.84365,6.9642,6.80305,6.9642,994011.30374752,0
+APA.US,D,19930129,000000,6.9642,6.9642,6.73064,6.84365,465894.11665865,0
+APA.US,D,19930201,000000,6.76332,6.9642,6.73064,6.92418,1239104.4354621,0
+APA.US,D,19930202,000000,6.9642,7.00471,6.92418,6.92418,1925246.2725941,0
+APA.US,D,19930203,000000,6.9642,6.9642,6.88387,6.9642,704981.09812442,0
+APA.US,D,19930204,000000,6.92418,6.9642,6.88387,6.92418,580250.24817506,0
+APA.US,D,19930205,000000,6.92418,7.08533,6.92418,7.04522,771847.34976064,0
+APA.US,D,19930208,000000,6.92418,7.00471,6.88387,7.00471,386466.33848072,0
+APA.US,D,19930209,000000,7.00471,7.08533,6.92418,7.08533,422222.56931189,0
+APA.US,D,19930210,000000,7.04522,7.04522,6.68231,6.9642,304591.27366581,0
+APA.US,D,19930211,000000,6.92418,7.04522,6.92418,7.04522,335975.90749283,0
+APA.US,D,19930212,000000,7.04522,7.04522,6.9642,7.00471,265832.47251355,0
+APA.US,D,19930216,000000,6.9642,7.00471,6.9642,6.9642,584072.61913528,0
+APA.US,D,19930217,000000,6.9642,7.04522,6.92418,7.04522,459617.39181459,0
+APA.US,D,19930218,000000,7.16586,7.32731,7.12555,7.2867,1049690.1035585,0
+APA.US,D,19930219,000000,7.24658,7.68972,7.24658,7.64129,1471917.7209039,0
+APA.US,D,19930222,000000,7.64129,7.92358,7.6095,7.84315,2636227.4633272,0
+APA.US,D,19930223,000000,7.92358,7.92358,7.56077,7.68972,1374474.5207994,0
+APA.US,D,19930224,000000,7.68972,7.81087,7.64129,7.81087,1417326.2675071,0
+APA.US,D,19930225,000000,7.73024,7.81087,7.73024,7.81087,573150.69387179,0
+APA.US,D,19930226,000000,7.81087,7.92358,7.76223,7.89228,217797.40501621,0
+APA.US,D,19930301,000000,7.89228,7.92358,7.84315,7.89228,241540.32574291,0
+APA.US,D,19930302,000000,7.84315,7.9636,7.81087,7.9636,451975.67871426,0
+APA.US,D,19930303,000000,8.0046,8.04452,7.92358,7.9636,1482562.0043254,0
+APA.US,D,19930304,000000,7.9636,7.9636,7.84315,7.89228,510652.00081292,0
+APA.US,D,19930305,000000,7.84315,7.84315,7.64129,7.68972,748101.40021385,0
+APA.US,D,19930308,000000,7.68972,7.68972,7.56077,7.6095,1033857.451314,0
+APA.US,D,19930309,000000,7.56077,7.89228,7.52867,7.84315,1548330.8134804,0
+APA.US,D,19930310,000000,7.89228,7.92358,7.56077,7.64129,1007657.1478833,0
+APA.US,D,19930311,000000,7.56077,7.6095,7.48806,7.48806,385650.5762684,0
+APA.US,D,19930312,000000,7.48806,7.56077,7.3594,7.48806,434506.45401154,0
+APA.US,D,19930315,000000,7.6095,7.68972,7.6095,7.64129,492092.4008759,0
+APA.US,D,19930316,000000,7.56077,7.64129,7.52867,7.6095,235270.66814574,0
+APA.US,D,19930317,000000,7.6095,7.84315,7.6095,7.84315,536578.7008283,0
+APA.US,D,19930318,000000,7.84315,7.89228,7.73024,7.89228,481176.53325261,0
+APA.US,D,19930319,000000,7.92358,7.9636,7.84315,7.89228,239908.80131827,0
+APA.US,D,19930322,000000,7.89228,7.89228,7.76223,7.81087,198968.24009072,0
+APA.US,D,19930323,000000,7.84315,7.84315,7.6095,7.6095,213704.45946083,0
+APA.US,D,19930324,000000,7.6095,7.76223,7.56077,7.64129,3793182.2209525,0
+APA.US,D,19930325,000000,7.70597,7.90793,7.70597,7.86732,1719733.7618843,0
+APA.US,D,19930326,000000,7.90793,8.27005,7.90793,8.18903,2247582.3935913,0
+APA.US,D,19930329,000000,8.14942,8.22954,8.14942,8.14942,1263395.5726261,0
+APA.US,D,19930330,000000,8.22954,8.39089,8.18903,8.35167,968353.15911392,0
+APA.US,D,19930331,000000,8.42961,8.42961,8.27005,8.39089,1722189.1253748,0
+APA.US,D,19930401,000000,8.39089,8.39089,8.22954,8.27005,593620.46968222,0
+APA.US,D,19930402,000000,8.18903,8.22954,8.06977,8.1087,338432.28059008,0
+APA.US,D,19930405,000000,8.1087,8.22954,8.06977,8.22954,387015.56452466,0
+APA.US,D,19930406,000000,8.22954,8.35167,8.22954,8.31294,670865.47817817,0
+APA.US,D,19930407,000000,8.18903,8.35167,8.14942,8.31294,751104.98014165,0
+APA.US,D,19930408,000000,8.35167,8.51133,8.31294,8.4734,1059787.1801495,0
+APA.US,D,19930412,000000,8.59226,8.59226,8.39089,8.39089,346081.0609373,0
+APA.US,D,19930413,000000,8.51133,8.67249,8.51133,8.63207,1105365.8745495,0
+APA.US,D,19930414,000000,8.59226,8.63207,8.55403,8.63207,480087.16762502,0
+APA.US,D,19930415,000000,8.63207,8.63207,8.39089,8.4734,553227.11528521,0
+APA.US,D,19930416,000000,8.39089,8.59226,8.35167,8.4734,493459.40834556,0
+APA.US,D,19930419,000000,8.55403,8.83275,8.51133,8.78659,1629665.7387117,0
+APA.US,D,19930420,000000,8.78659,8.98775,8.67249,8.75351,1818531.854178,0
+APA.US,D,19930421,000000,8.83275,8.83275,8.4734,8.4734,729268.19686156,0
+APA.US,D,19930422,000000,8.51133,8.59226,8.42961,8.55403,604537.34691221,0
+APA.US,D,19930423,000000,8.51133,8.51133,8.06977,8.22954,1040683.402202,0
+APA.US,D,19930426,000000,8.27005,8.42961,8.22954,8.42961,870920.05507639,0
+APA.US,D,19930427,000000,8.42961,8.42961,7.90793,8.06977,831888.66011556,0
+APA.US,D,19930428,000000,8.18903,8.42961,8.18903,8.42961,995373.26318368,0
+APA.US,D,19930429,000000,8.42961,8.42961,8.27005,8.35167,915405.34542208,0
+APA.US,D,19930430,000000,8.35167,8.90892,8.27005,8.59226,1577532.6776254,0
+APA.US,D,19930503,000000,8.63207,8.63207,8.4734,8.63207,380736.8204672,0
+APA.US,D,19930504,000000,8.59226,8.59226,8.39089,8.39089,303226.28540956,0
+APA.US,D,19930505,000000,8.35167,8.51133,8.35167,8.51133,215888.23874951,0
+APA.US,D,19930506,000000,8.51133,8.59226,8.4734,8.55403,355355.30806897,0
+APA.US,D,19930507,000000,8.59226,8.63207,8.55403,8.55403,931237.99766667,0
+APA.US,D,19930510,000000,8.59226,8.59226,8.27005,8.31294,638109.7984547,0
+APA.US,D,19930511,000000,8.22954,8.27005,8.1087,8.27005,567970.40190221,0
+APA.US,D,19930512,000000,8.27005,8.39089,8.18903,8.35167,765568.60570318,0
+APA.US,D,19930513,000000,8.18903,8.22954,8.1087,8.22954,722990.46241079,0
+APA.US,D,19930514,000000,8.22954,8.35167,8.18903,8.35167,250275.44289762,0
+APA.US,D,19930517,000000,8.31294,8.35167,7.98806,8.02817,841988.76552653,0
+APA.US,D,19930518,000000,7.98806,8.02817,7.86732,7.98806,573972.5137243,0
+APA.US,D,19930519,000000,7.98806,8.02817,7.86732,7.98806,602086.02184845,0
+APA.US,D,19930520,000000,7.98806,8.02817,7.82681,7.86732,551319.9682319,0
+APA.US,D,19930521,000000,7.90793,7.98806,7.86732,7.98806,376369.26188984,0
+APA.US,D,19930524,000000,7.98806,8.14942,7.94794,8.02817,574790.29515002,0
+APA.US,D,19930525,000000,8.02817,8.31294,7.94794,8.22954,1576444.3216046,0
+APA.US,D,19930526,000000,8.27005,8.42961,8.22954,8.42961,959073.86394876,0
+APA.US,D,19930527,000000,8.35167,8.42961,8.31294,8.42961,207699.31881865,0
+APA.US,D,19930528,000000,8.42961,8.42961,8.35167,8.39089,376099.69690137,0
+APA.US,D,19930601,000000,8.31294,8.39089,8.31294,8.35167,402298.99072531,0
+APA.US,D,19930602,000000,8.35167,8.35167,8.22954,8.31294,604262.73389024,0
+APA.US,D,19930603,000000,8.31294,9.10691,8.22954,9.07581,4196848.2191475,0
+APA.US,D,19930604,000000,8.98775,9.07581,8.95477,8.98775,849633.50744695,0
+APA.US,D,19930607,000000,8.90892,9.19001,8.90892,9.15693,1823446.6195859,0
+APA.US,D,19930608,000000,9.15693,9.15693,9.0351,9.15693,640565.16194526,0
+APA.US,D,19930609,000000,9.23895,9.30818,9.19001,9.27945,719984.86326961,0
+APA.US,D,19930610,000000,9.27945,9.27945,8.98775,9.10691,528936.98772797,0
+APA.US,D,19930611,000000,9.10691,9.10691,8.51133,8.67249,662674.53903391,0
+APA.US,D,19930614,000000,8.67249,8.83275,8.67249,8.78659,242090.56139355,0
+APA.US,D,19930615,000000,8.90892,8.90892,8.83275,8.83275,375827.10309279,0
+APA.US,D,19930616,000000,8.83275,9.0351,8.83275,9.0351,497278.75048568,0
+APA.US,D,19930617,000000,9.15693,9.71269,9.15693,9.63939,1615746.2911605,0
+APA.US,D,19930618,000000,9.63939,9.63939,9.07581,9.07581,1369016.5869878,0
+APA.US,D,19930621,000000,9.10691,9.30818,9.07581,9.23895,393561.8543572,0
+APA.US,D,19930622,000000,9.23895,9.30818,9.23895,9.23895,102347.86944543,0
+APA.US,D,19930623,000000,9.27945,9.27945,9.07581,9.10691,650121.08934578,0
+APA.US,D,19930624,000000,9.09929,9.09929,8.84929,8.97389,866006.29927519,0
+APA.US,D,19930625,000000,8.97389,9.02084,8.93972,8.97389,509016.43796149,0
+APA.US,D,19930628,000000,8.97389,9.05214,8.93972,8.93972,170038.96975426,0
+APA.US,D,19930629,000000,8.8996,9.05214,8.8996,9.05214,662402.95483203,0
+APA.US,D,19930630,000000,9.09929,9.09929,8.93972,8.93972,307589.80556011,0
+APA.US,D,19930701,000000,9.02084,9.14079,9.02084,9.05214,370363.11164096,0
+APA.US,D,19930702,000000,9.05214,9.22201,9.02084,9.17486,376099.69690137,0
+APA.US,D,19930706,000000,9.17486,9.22201,8.93972,8.97389,1477918.8231194,0
+APA.US,D,19930707,000000,8.93972,9.2543,8.93972,9.22201,477082.57809052,0
+APA.US,D,19930708,000000,9.17486,9.22201,8.97389,8.97389,1347456.4359431,0
+APA.US,D,19930709,000000,8.97389,8.97389,8.84929,8.84929,254096.80425114,0
+APA.US,D,19930712,000000,8.93972,8.93972,8.77025,8.77025,804598.99105731,0
+APA.US,D,19930713,000000,8.77025,8.81888,8.74004,8.81888,379376.88024443,0
+APA.US,D,19930714,000000,8.81888,8.81888,8.69725,8.69725,270199.0214842,0
+APA.US,D,19930715,000000,8.74004,8.74004,8.61583,8.74004,581885.8110265,0
+APA.US,D,19930716,000000,8.69725,8.74004,8.53689,8.53689,450060.45480737,0
+APA.US,D,19930719,000000,8.53689,8.57027,8.49529,8.57027,1103180.0760475,0
+APA.US,D,19930720,000000,8.61583,8.77025,8.61583,8.74004,285213.89230308,0
+APA.US,D,19930721,000000,8.77025,8.8996,8.74004,8.81888,488546.66215106,0
+APA.US,D,19930722,000000,8.81888,8.8996,8.69725,8.74004,827800.76259367,0
+APA.US,D,19930723,000000,8.77025,9.02084,8.74004,8.97389,867644.89094673,0
+APA.US,D,19930726,000000,9.02084,9.02084,8.93972,8.97389,263649.70283157,0
+APA.US,D,19930727,000000,8.97389,8.97389,8.77025,8.77025,254641.99186829,0
+APA.US,D,19930728,000000,8.84929,9.02084,8.84929,8.97389,426318.54368737,0
+APA.US,D,19930729,000000,8.93972,8.93972,8.8996,8.93972,473258.18791692,0
+APA.US,D,19930730,000000,8.93972,9.09929,8.8996,9.05214,686419.478974,0
+APA.US,D,19930802,000000,9.05214,9.17486,9.02084,9.17486,358356.86878336,0
+APA.US,D,19930803,000000,9.17486,9.2543,9.02084,9.05214,257100.38417893,0
+APA.US,D,19930804,000000,9.2543,9.30134,9.17486,9.22201,684239.73811211,0
+APA.US,D,19930805,000000,9.2543,9.2543,9.05214,9.05214,527029.84067466,0
+APA.US,D,19930806,000000,9.09929,9.09929,8.8996,8.8996,452240.19566926,0
+APA.US,D,19930809,000000,8.8996,9.02084,8.81888,9.02084,777031.68015702,0
+APA.US,D,19930810,000000,9.02084,9.2543,9.02084,9.2543,1022120.7734449,0
+APA.US,D,19930811,000000,9.2543,9.42347,9.22201,9.37237,501106.16947938,0
+APA.US,D,19930812,000000,9.45615,9.93852,9.45615,9.90089,992650.35391805,0
+APA.US,D,19930813,000000,9.97912,10.3416,9.90089,9.93852,1784963.4410623,0
+APA.US,D,19930816,000000,9.90089,9.93852,9.81768,9.81768,635649.38693066,0
+APA.US,D,19930817,000000,9.90089,10.2634,9.90089,10.2634,1055967.8380093,0
+APA.US,D,19930818,000000,10.1802,10.303,10.1802,10.303,690240.84032752,0
+APA.US,D,19930819,000000,10.2634,10.2634,9.85928,9.93852,530031.40138906,0
+APA.US,D,19930820,000000,9.97912,9.97912,9.93852,9.97912,350988.75909831,0
+APA.US,D,19930823,000000,9.97912,10.303,9.93852,10.303,1132932.1758432,0
+APA.US,D,19930824,000000,10.2247,10.3813,10.1802,10.2634,912404.79431439,0
+APA.US,D,19930825,000000,10.2634,10.4219,10.1802,10.4219,938337.55196995,0
+APA.US,D,19930826,000000,10.3416,10.7854,10.3416,10.4635,1302697.5421821,0
+APA.US,D,19930827,000000,10.3813,10.5447,10.1366,10.1366,1296415.7693046,0
+APA.US,D,19930830,000000,10.1366,10.2634,10.101,10.2634,512562.17668633,0
+APA.US,D,19930831,000000,10.2247,10.303,10.1366,10.2247,1102910.5110589,0
+APA.US,D,19930901,000000,10.2634,10.2634,10.2247,10.2634,570693.31116784,0
+APA.US,D,19930902,000000,10.2634,10.2634,9.93852,9.97912,525662.833205,0
+APA.US,D,19930903,000000,9.97912,10.0178,9.74637,9.74637,1213449.3196486,0
+APA.US,D,19930907,000000,9.74637,9.74637,9.37237,9.37237,903676.74440656,0
+APA.US,D,19930908,000000,9.34017,9.34017,9.17486,9.30134,1404498.204797,0
+APA.US,D,19930909,000000,9.34017,9.62454,9.34017,9.45615,972447.114276,0
+APA.US,D,19930910,000000,9.42347,9.42347,9.17486,9.17486,448151.28854066,0
+APA.US,D,19930913,000000,9.17486,9.17486,9.02084,9.05214,332703.77218327,0
+APA.US,D,19930914,000000,8.93972,9.17486,8.77025,9.14079,932329.38250767,0
+APA.US,D,19930915,000000,9.14079,9.14079,9.02084,9.05214,932056.7886991,0
+APA.US,D,19930916,000000,8.8996,9.05214,8.8996,9.05214,668682.7084962,0
+APA.US,D,19930917,000000,8.8996,8.93972,8.84929,8.8996,487997.43610713,0
+APA.US,D,19930920,000000,8.97389,9.17486,8.97389,9.05214,518296.74273334,0
+APA.US,D,19930921,000000,9.05214,9.17486,8.8996,8.97389,748921.20085296,0
+APA.US,D,19930922,000000,9.02084,9.02084,8.77025,8.81888,500826.50842392,0
+APA.US,D,19930923,000000,8.8996,9.02084,8.81888,8.8996,434506.45401154,0
+APA.US,D,19930924,000000,8.87365,8.99637,8.87365,8.95477,325603.20827329,0
+APA.US,D,19930927,000000,8.99637,9.0351,8.79392,8.87365,475718.59944096,0
+APA.US,D,19930928,000000,8.87365,9.23895,8.87365,9.23895,1010385.1051825,0
+APA.US,D,19930929,000000,9.317,9.68694,9.23895,9.68694,1709090.4880695,0
+APA.US,D,19930930,000000,9.68694,9.80184,9.56709,9.56709,787675.96357843,0
+APA.US,D,19931001,000000,9.77014,10.092,9.77014,9.97315,939426.91759755,0
+APA.US,D,19931004,000000,9.92267,10.0009,9.72062,9.89098,487182.6835015,0
+APA.US,D,19931005,000000,9.84542,9.84542,9.72062,9.72062,415401.66645738,0
+APA.US,D,19931006,000000,9.72062,9.72062,9.43833,9.52153,310594.39509461,0
+APA.US,D,19931007,000000,9.60077,9.60077,9.28708,9.28708,910220.00541901,0
+APA.US,D,19931008,000000,9.317,9.317,8.95477,8.95477,957713.92372599,0
+APA.US,D,19931011,000000,8.99637,9.48785,8.99637,9.39791,663764.9142682,0
+APA.US,D,19931012,000000,9.39791,9.39791,9.19645,9.23895,217797.40501621,0
+APA.US,D,19931013,000000,9.28708,9.28708,8.95477,8.99637,812509.25953942,0
+APA.US,D,19931014,000000,9.0351,9.11454,8.99637,9.07581,597442.84064243,0
+APA.US,D,19931015,000000,9.11454,9.15693,8.91624,9.0351,507375.82707656,0
+APA.US,D,19931018,000000,8.95477,8.95477,8.71409,8.71409,498913.30373042,0
+APA.US,D,19931019,000000,8.79392,8.79392,8.55403,8.67249,1972745.2389345,0
+APA.US,D,19931020,000000,8.67249,8.67249,8.06977,8.1087,900940.71025385,0
+APA.US,D,19931021,000000,8.14942,8.35167,8.14942,8.22954,1374205.9654176,0
+APA.US,D,19931022,000000,8.22954,8.35167,8.18903,8.27005,1194342.5128811,0
+APA.US,D,19931025,000000,8.27005,8.4734,8.18903,8.18903,483631.89674316,0
+APA.US,D,19931026,000000,8.31294,8.42961,7.98806,8.06977,1474368.036361,0
+APA.US,D,19931027,000000,8.14942,8.39089,8.14942,8.39089,1508755.2405091,0
+APA.US,D,19931028,000000,8.55403,8.67249,8.51133,8.59226,1241290.2339643,0
+APA.US,D,19931029,000000,8.59226,8.67249,8.51133,8.59226,1000559.6127935,0
+APA.US,D,19931101,000000,8.59226,8.59226,8.35167,8.35167,817151.43113874,0
+APA.US,D,19931102,000000,8.35167,8.4734,8.35167,8.42961,888937.49621636,0
+APA.US,D,19931103,000000,8.42961,8.4734,8.22954,8.39089,735274.34711044,0
+APA.US,D,19931104,000000,8.42961,8.42961,8.35167,8.35167,656671.41760512,0
+APA.US,D,19931105,000000,8.35167,8.51133,8.35167,8.51133,674413.23611641,0
+APA.US,D,19931108,000000,8.71409,8.71409,8.63207,8.67249,1016665.8684534,0
+APA.US,D,19931109,000000,8.71409,8.71409,8.4734,8.51133,553776.34132915,0
+APA.US,D,19931110,000000,8.51133,8.51133,8.27005,8.31294,674413.23611641,0
+APA.US,D,19931111,000000,8.39089,8.39089,8.1087,8.22954,485813.65681845,0
+APA.US,D,19931112,000000,8.18903,8.22954,8.06977,8.22954,385917.11243678,0
+APA.US,D,19931115,000000,8.14942,8.14942,7.86732,7.90793,373912.88879259,0
+APA.US,D,19931116,000000,7.98806,7.98806,7.50451,7.70597,1484189.4903233,0
+APA.US,D,19931117,000000,7.74619,8.06977,7.70597,8.06977,2442451.6304864,0
+APA.US,D,19931118,000000,8.06977,8.55403,8.06977,8.31294,1483105.1727291,0
+APA.US,D,19931119,000000,8.31294,8.31294,8.14942,8.14942,445692.89623001,0
+APA.US,D,19931122,000000,8.1087,8.1087,7.78679,7.90793,772392.53737778,0
+APA.US,D,19931123,000000,7.98806,8.02817,7.78679,7.82681,583794.97729322,0
+APA.US,D,19931124,000000,7.82681,7.82681,7.66576,7.78679,553501.72830718,0
+APA.US,D,19931126,000000,7.74619,7.74619,7.4641,7.50451,1125291.4723495,0
+APA.US,D,19931129,000000,7.54501,7.54501,7.02095,7.1823,2721114.1849235,0
+APA.US,D,19931130,000000,7.26302,7.26302,7.02095,7.06127,1896865.2186949,0
+APA.US,D,19931201,000000,7.02095,7.10137,6.98064,7.10137,1639216.6180787,0
+APA.US,D,19931202,000000,7.1823,7.42388,7.10137,7.26302,1628848.9668927,0
+APA.US,D,19931203,000000,7.22232,7.42388,7.22232,7.34335,1031401.0782168,0
+APA.US,D,19931206,000000,7.38357,7.4641,7.34335,7.42388,1506028.2928167,0
+APA.US,D,19931207,000000,7.42388,7.50451,7.34335,7.38357,1806522.5825003,0
+APA.US,D,19931208,000000,7.30304,7.30304,6.94032,7.06127,3312283.3295419,0
+APA.US,D,19931209,000000,6.98064,6.98064,6.57741,6.77908,3646071.4193193,0
+APA.US,D,19931210,000000,6.85941,7.10137,6.85941,7.10137,2270777.0978808,0
+APA.US,D,19931213,000000,7.10137,7.10137,6.90011,6.90011,356720.29632523,0
+APA.US,D,19931214,000000,6.90011,6.98064,6.90011,6.98064,540401.0717885,0
+APA.US,D,19931215,000000,7.06127,7.26302,7.06127,7.22232,1119830.5097177,0
+APA.US,D,19931216,000000,7.22232,7.38357,7.22232,7.30304,841439.53948259,0
+APA.US,D,19931217,000000,7.34335,7.38357,7.26302,7.34335,407759.95335705,0
+APA.US,D,19931220,000000,7.42388,7.42388,7.14169,7.14169,430411.48924276,0
+APA.US,D,19931221,000000,7.1823,7.1823,6.94032,6.98064,571784.69600883,0
+APA.US,D,19931222,000000,6.98064,7.14169,6.94032,7.06127,1344723.4306105,0
+APA.US,D,19931223,000000,7.06127,7.50451,7.02095,7.38357,831345.49171181,0
+APA.US,D,19931227,000000,7.44824,7.77035,7.44824,7.73024,1349094.018008,0
+APA.US,D,19931228,000000,7.64991,7.73024,7.6095,7.64991,636203.66100809,0
+APA.US,D,19931229,000000,7.64991,7.68972,7.6095,7.64991,950344.80443424,0
+APA.US,D,19931230,000000,7.64991,7.68972,7.56919,7.64991,218889.79946391,0
+APA.US,D,19931231,000000,7.68972,7.73024,7.56919,7.56919,414579.84660487,0
+APA.US,D,19940103,000000,7.6095,7.85108,7.56919,7.81087,672501.04102961,0
+APA.US,D,19940104,000000,7.81087,7.89228,7.73024,7.89228,226805.1159795,0
+APA.US,D,19940105,000000,7.89228,8.13306,7.89228,8.13306,90337.588161044,0
+APA.US,D,19940106,000000,8.25262,8.45537,8.21359,8.29561,1525675.2391679,0
+APA.US,D,19940107,000000,8.29561,8.37435,8.17418,8.17418,943796.4953883,0
+APA.US,D,19940110,000000,7.93091,8.09325,7.68972,7.81087,1186971.3743759,0
+APA.US,D,19940111,000000,7.97211,7.97211,7.85108,7.93091,769937.17388723,0
+APA.US,D,19940112,000000,7.93091,7.93091,7.64991,7.73024,722447.29400705,0
+APA.US,D,19940113,000000,7.68972,7.85108,7.64991,7.85108,879654.16262441,0
+APA.US,D,19940114,000000,7.85108,7.85108,7.77035,7.85108,459339.74997253,0
+APA.US,D,19940117,000000,7.89228,8.05264,7.89228,8.05264,959073.86394876,0
+APA.US,D,19940118,000000,8.01253,8.05264,7.93091,8.01253,751646.12933199,0
+APA.US,D,19940119,000000,8.01253,8.42081,7.97211,8.25262,1939987.5399977,0
+APA.US,D,19940120,000000,8.21359,8.34384,8.13306,8.29561,811693.4973271,0
+APA.US,D,19940121,000000,8.29561,8.34384,8.17418,8.17418,676317.35434963,0
+APA.US,D,19940124,000000,8.09325,8.29561,8.09325,8.25262,738549.51124012,0
+APA.US,D,19940125,000000,8.21359,8.25262,8.05264,8.09325,747555.20299,0
+APA.US,D,19940126,000000,8.13306,8.13306,7.68972,7.73024,1301603.128521,0
+APA.US,D,19940127,000000,7.77035,7.93091,7.68972,7.77035,4190569.47509,0
+APA.US,D,19940128,000000,7.85108,7.97211,7.81087,7.97211,856727.00411003,0
+APA.US,D,19940131,000000,7.93091,8.09325,7.93091,8.09325,471897.23808746,0
+APA.US,D,19940201,000000,8.09325,8.17418,8.01253,8.13306,1080255.9463531,0
+APA.US,D,19940202,000000,8.17418,8.62484,8.17418,8.62484,2300527.178463,0
+APA.US,D,19940203,000000,8.62484,8.62484,8.37435,8.37435,1015572.4643989,0
+APA.US,D,19940204,000000,8.42081,8.45537,7.85108,7.85108,640565.16194526,0
+APA.US,D,19940207,000000,7.93091,8.25262,7.93091,8.25262,868463.68197914,0
+APA.US,D,19940208,000000,8.25262,8.29561,8.17418,8.25262,2644145.8086629,0
+APA.US,D,19940209,000000,8.25262,8.25262,8.05264,8.21359,668682.7084962,0
+APA.US,D,19940210,000000,8.25262,8.45537,8.13306,8.37435,2239935.6324575,0
+APA.US,D,19940211,000000,8.37435,8.57799,8.37435,8.54601,1614654.9063196,0
+APA.US,D,19940214,000000,8.57799,8.69725,8.34384,8.34384,988279.76652059,0
+APA.US,D,19940215,000000,8.37435,8.37435,8.13306,8.25262,164028.78107857,0
+APA.US,D,19940216,000000,8.25262,8.42081,8.25262,8.37435,486904.03205274,0
+APA.US,D,19940217,000000,8.37435,8.42081,8.34384,8.37435,322601.64755889,0
+APA.US,D,19940218,000000,8.37435,8.37435,8.29561,8.29561,72327.214267966,0
+APA.US,D,19940222,000000,8.29561,8.49529,8.25262,8.37435,1659141.206272,0
+APA.US,D,19940223,000000,8.49529,8.49529,8.37435,8.42081,280025.52347991,0
+APA.US,D,19940224,000000,8.37435,8.42081,8.29561,8.34384,216979.6235905,0
+APA.US,D,19940225,000000,8.29561,8.29561,8.21359,8.29561,664316.15952553,0
+APA.US,D,19940228,000000,8.29561,8.34384,8.09325,8.09325,858091.99236629,0
+APA.US,D,19940301,000000,8.17418,8.17418,7.89228,8.09325,622278.15581681,0
+APA.US,D,19940302,000000,8.09325,8.25262,7.77035,8.25262,610545.5163745,0
+APA.US,D,19940303,000000,8.25262,8.25262,8.05264,8.21359,508200.67574916,0
+APA.US,D,19940304,000000,8.21359,8.21359,8.01253,8.09325,218066.97000469,0
+APA.US,D,19940307,000000,8.09325,8.25262,8.05264,8.17418,287667.23658023,0
+APA.US,D,19940308,000000,8.21359,8.21359,7.73024,7.73024,459068.16577065,0
+APA.US,D,19940309,000000,7.68972,7.73024,7.48806,7.52867,1994846.5391696,0
+APA.US,D,19940310,000000,7.56919,7.56919,7.40784,7.44824,1496200.7812143,0
+APA.US,D,19940311,000000,7.77035,7.85108,7.6095,7.77035,1055147.0277635,0
+APA.US,D,19940314,000000,7.85108,7.97211,7.85108,7.93091,542041.68267344,0
+APA.US,D,19940315,000000,7.97211,8.09325,7.93091,7.93091,724903.6671043,0
+APA.US,D,19940316,000000,7.93091,8.29561,7.85108,8.17418,1664054.9620732,0
+APA.US,D,19940317,000000,8.25262,8.49529,8.21359,8.45537,820703.22750378,0
+APA.US,D,19940318,000000,8.49529,8.57799,8.45537,8.54601,944341.68300545,0
+APA.US,D,19940321,000000,8.49529,8.54601,8.37435,8.37435,652849.04664491,0
+APA.US,D,19940322,000000,8.42081,8.57799,8.42081,8.57799,400932.99286235,0
+APA.US,D,19940323,000000,8.37435,8.37435,8.25262,8.34384,794223.26301768,0
+APA.US,D,19940324,000000,8.34384,8.37435,8.17418,8.21359,381280.99847765,0
+APA.US,D,19940325,000000,8.19675,8.32077,7.99648,8.23806,841173.00331421,0
+APA.US,D,19940328,000000,8.11742,8.11742,7.78679,7.95636,1074800.0317549,0
+APA.US,D,19940329,000000,7.95636,7.95636,7.58503,7.58503,1172784.3810498,0
+APA.US,D,19940330,000000,7.55255,7.82681,7.35118,7.67418,550501.17719948,0
+APA.US,D,19940331,000000,7.58503,7.67418,7.30304,7.50451,1009566.31415,0
+APA.US,D,19940404,000000,7.30304,7.42388,7.22232,7.38357,982275.6354851,0
+APA.US,D,19940405,000000,7.70597,7.75451,7.47242,7.62554,700886.13335563,0
+APA.US,D,19940406,000000,7.58503,7.75451,7.47242,7.50451,546407.2220374,0
+APA.US,D,19940407,000000,7.50451,7.62554,7.47242,7.55255,610272.92256592,0
+APA.US,D,19940408,000000,7.55255,7.78679,7.55255,7.62554,1070431.4635708,0
+APA.US,D,19940411,000000,7.62554,7.91576,7.58503,7.87544,290121.59046408,0
+APA.US,D,19940412,000000,7.82681,7.91576,7.70597,7.75451,366821.4113429,0
+APA.US,D,19940413,000000,7.78679,7.82681,7.70597,7.82681,272659.43300825,0
+APA.US,D,19940414,000000,7.82681,8.11742,7.82681,8.07641,330515.95446779,0
+APA.US,D,19940415,000000,8.15783,8.64,8.15783,8.64,1504122.1553701,0
+APA.US,D,19940418,000000,8.92377,9.09166,8.77025,9.01341,3464850.0457734,0
+APA.US,D,19940419,000000,8.89108,8.89108,8.56135,8.68883,1560885.2727753,0
+APA.US,D,19940420,000000,8.56135,8.56135,8.23806,8.43873,1474368.036361,0
+APA.US,D,19940421,000000,8.48835,8.60662,8.43873,8.60662,518839.9111371,0
+APA.US,D,19940422,000000,8.56135,8.80956,8.48835,8.77025,588711.7619145,0
+APA.US,D,19940425,000000,8.77025,9.04471,8.68883,9.04471,335160.14528052,0
+APA.US,D,19940426,000000,8.92377,9.41555,8.92377,9.2543,2632136.5369852,0
+APA.US,D,19940428,000000,9.01341,9.04471,8.80956,8.89108,1137029.1598253,0
+APA.US,D,19940429,000000,8.89108,8.92377,8.7234,8.80956,1010113.5209806,0
+APA.US,D,19940502,000000,8.77025,8.84116,8.60662,8.7234,761199.02791243,0
+APA.US,D,19940503,000000,8.77025,8.77025,8.52035,8.56135,454427.00377803,0
+APA.US,D,19940504,000000,8.56135,8.77025,8.39872,8.7234,814692.02922141,0
+APA.US,D,19940505,000000,8.77025,9.01341,8.77025,8.77025,1260661.5576868,0
+APA.US,D,19940506,000000,8.80956,9.09166,8.77025,9.09166,1796153.9217076,0
+APA.US,D,19940509,000000,9.09166,9.09166,8.89108,9.01341,1405040.363594,0
+APA.US,D,19940510,000000,9.01341,9.04471,8.92377,8.92377,625006.11311593,0
+APA.US,D,19940511,000000,8.92377,8.96419,8.77025,8.80956,436961.8175021,0
+APA.US,D,19940512,000000,8.80956,8.89108,8.68883,8.77025,674133.57506095,0
+APA.US,D,19940513,000000,8.84116,8.84116,8.64,8.77025,416488.00326487,0
+APA.US,D,19940516,000000,8.68883,8.77025,8.48835,8.56135,245086.06446776,0
+APA.US,D,19940517,000000,8.64,8.64,8.52035,8.56135,240723.55392389,0
+APA.US,D,19940518,000000,8.43873,8.92377,8.43873,8.92377,520475.47398853,0
+APA.US,D,19940519,000000,8.84116,8.96419,8.84116,8.84116,483631.89674316,0
+APA.US,D,19940520,000000,8.84116,8.84116,8.60662,8.68883,813063.53361685,0
+APA.US,D,19940523,000000,8.68883,8.84116,8.60662,8.60662,362728.46578751,0
+APA.US,D,19940524,000000,8.64,8.7234,8.52035,8.64,189138.70927493,0
+APA.US,D,19940525,000000,8.60662,8.7234,8.48835,8.68883,330244.37026592,0
+APA.US,D,19940526,000000,8.68883,8.89108,8.43873,8.77025,853727.46260904,0
+APA.US,D,19940527,000000,8.80956,8.84116,8.64,8.77025,291759.17252892,0
+APA.US,D,19940531,000000,8.77025,8.80956,8.60662,8.80956,388651.1273761,0
+APA.US,D,19940601,000000,8.80956,8.84116,8.60662,8.64,680960.53555565,0
+APA.US,D,19940602,000000,8.64,8.77025,8.56135,8.68883,622825.36264735,0
+APA.US,D,19940603,000000,8.64,8.7234,8.48835,8.48835,380464.22665862,0
+APA.US,D,19940606,000000,8.48835,8.64,8.48835,8.56135,156115.48377637,0
+APA.US,D,19940607,000000,8.64,8.77025,8.56135,8.56135,561690.64823805,0
+APA.US,D,19940608,000000,8.52035,8.56135,8.27887,8.48835,700612.52994036,0
+APA.US,D,19940609,000000,8.52035,8.68883,8.43873,8.68883,417036.21970212,0
+APA.US,D,19940610,000000,8.64,8.84116,8.64,8.84116,753837.98547426,0
+APA.US,D,19940613,000000,8.92377,9.04471,8.84116,8.92377,1483373.7281109,0
+APA.US,D,19940614,000000,8.89108,9.01341,8.80956,8.89108,542587.87989728,0
+APA.US,D,19940615,000000,8.7234,8.92377,8.64,8.92377,213704.45946083,0
+APA.US,D,19940616,000000,9.01341,9.2543,9.01341,9.17486,804871.58486589,0
+APA.US,D,19940617,000000,9.21359,9.33135,9.21359,9.2949,1253023.8830133,0
+APA.US,D,19940620,000000,9.2949,9.41555,9.04471,9.41555,1704718.8910653,0
+APA.US,D,19940621,000000,9.41555,9.41555,9.13137,9.2543,629376.70051339,0
+APA.US,D,19940622,000000,9.2543,9.49578,9.2543,9.2949,904216.88399022,0
+APA.US,D,19940623,000000,9.33135,9.37237,9.13137,9.13137,875562.22667572,0
+APA.US,D,19940624,000000,9.15693,9.23895,8.98775,9.07581,435598.84845923,0
+APA.US,D,19940627,000000,9.10691,9.3577,9.10691,9.27945,788766.33881272,0
+APA.US,D,19940628,000000,9.19001,9.317,8.95477,9.07581,578612.66611024,0
+APA.US,D,19940629,000000,8.98775,9.15693,8.90892,9.07581,350988.75909831,0
+APA.US,D,19940630,000000,9.0351,9.10691,8.98775,8.98775,305679.62968671,0
+APA.US,D,19940701,000000,9.0351,9.15693,9.0351,9.10691,275386.38070068,0
+APA.US,D,19940705,000000,9.15693,9.43833,9.15693,9.43833,1130746.377341,0
+APA.US,D,19940706,000000,9.39791,9.52153,9.3577,9.3577,460432.14442022,0
+APA.US,D,19940707,000000,9.43833,9.48092,9.19001,9.23895,233355.44423884,0
+APA.US,D,19940708,000000,9.15693,9.27945,9.07581,9.23895,314141.14342615,0
+APA.US,D,19940711,000000,9.317,9.317,8.98775,9.15693,252732.82560157,0
+APA.US,D,19940712,000000,9.15693,9.19001,8.98775,9.10691,385917.11243678,0
+APA.US,D,19940713,000000,9.19001,9.19001,9.10691,9.10691,315506.13168241,0
+APA.US,D,19940714,000000,9.10691,9.27945,9.10691,9.15693,458793.55274868,0
+APA.US,D,19940715,000000,9.10691,9.15693,8.95477,9.07581,416220.45748979,0
+APA.US,D,19940718,000000,9.10691,9.15693,9.07581,9.10691,463435.72434801,0
+APA.US,D,19940719,000000,9.10691,9.19001,8.87365,8.95477,399840.59841466,0
+APA.US,D,19940720,000000,8.95477,9.0351,8.66417,8.70616,632651.86464305,0
+APA.US,D,19940721,000000,8.54601,8.62484,8.46448,8.58502,970269.39262752,0
+APA.US,D,19940722,000000,8.58502,8.83275,8.54601,8.66417,651210.45497337,0
+APA.US,D,19940725,000000,8.62484,8.62484,8.46448,8.50311,475718.59944096,0
+APA.US,D,19940726,000000,8.50311,8.50311,8.02085,8.02085,1423330.3985425,0
+APA.US,D,19940727,000000,8.09325,8.1406,8.02085,8.05264,759293.90007251,0
+APA.US,D,19940728,000000,8.1406,8.1406,8.05264,8.1406,417312.85193748,0
+APA.US,D,19940729,000000,8.1406,8.37435,8.05264,8.34384,433681.60533894,0
+APA.US,D,19940801,000000,8.42081,8.46448,8.23806,8.46448,816332.64010633,0
+APA.US,D,19940802,000000,8.46448,8.58502,8.25262,8.25262,549134.16972982,0
+APA.US,D,19940803,000000,8.22171,8.29561,8.1406,8.17418,321509.2531112,0
+APA.US,D,19940804,000000,8.25262,8.25262,7.64991,7.77035,2777612.7853737,0
+APA.US,D,19940805,000000,7.73024,7.77035,7.52867,7.52867,1045869.7518118,0
+APA.US,D,19940808,000000,7.6095,7.77035,7.48806,7.68972,2433171.3257146,0
+APA.US,D,19940809,000000,7.77035,7.85108,7.68972,7.81087,1629665.7387117,0
+APA.US,D,19940810,000000,7.89228,8.09325,7.89228,8.02085,1683159.7496273,0
+APA.US,D,19940811,000000,8.05264,8.09325,7.89228,7.93091,635649.38693066,0
+APA.US,D,19940812,000000,7.89228,7.89228,7.77035,7.77035,968626.76252919,0
+APA.US,D,19940815,000000,7.77035,7.85108,7.73024,7.73024,1183969.8136616,0
+APA.US,D,19940816,000000,7.81087,7.97211,7.77035,7.93091,3037438.0980317,0
+APA.US,D,19940817,000000,8.02085,8.09325,7.89228,7.97211,1188063.7688236,0
+APA.US,D,19940818,000000,8.05264,8.09325,7.89228,7.89228,1303785.898203,0
+APA.US,D,19940819,000000,7.93091,7.97211,7.77035,7.77035,1420057.2536263,0
+APA.US,D,19940822,000000,7.81087,7.97211,7.77035,7.97211,1581086.4932039,0
+APA.US,D,19940823,000000,8.05264,8.09325,7.97211,7.97211,700337.9169184,0
+APA.US,D,19940824,000000,8.02085,8.02085,7.93091,7.97211,943244.24052427,0
+APA.US,D,19940825,000000,8.02085,8.02085,7.85108,7.85108,1037409.247679,0
+APA.US,D,19940826,000000,7.89228,8.02085,7.89228,8.02085,588164.55508396,0
+APA.US,D,19940829,000000,7.93091,8.17418,7.93091,8.1406,950616.38863612,0
+APA.US,D,19940830,000000,8.22171,8.37435,8.17418,8.29561,845266.9584763,0
+APA.US,D,19940831,000000,8.34384,8.37435,8.17418,8.22171,1203619.7888329,0
+APA.US,D,19940901,000000,8.17418,8.17418,8.02085,8.05264,813063.53361685,0
+APA.US,D,19940902,000000,8.05264,8.17418,8.05264,8.1406,676317.35434963,0
+APA.US,D,19940906,000000,8.22171,8.37435,8.1406,8.25262,528122.23512235,0
+APA.US,D,19940907,000000,8.25262,8.50311,8.25262,8.42081,798323.27581995,0
+APA.US,D,19940908,000000,8.46448,8.87365,8.46448,8.83275,1751665.6025418,0
+APA.US,D,19940909,000000,8.70616,8.78659,8.58502,8.66417,477082.57809052,0
+APA.US,D,19940912,000000,8.58502,8.58502,8.42081,8.54601,208246.52564918,0
+APA.US,D,19940913,000000,8.54601,8.62484,8.46448,8.54601,132376.60147647,0
+APA.US,D,19940914,000000,8.54601,8.66417,8.50311,8.66417,418670.77294686,0
+APA.US,D,19940915,000000,8.66417,8.66417,8.46448,8.54601,627737.09923515,0
+APA.US,D,19940916,000000,8.54601,8.54601,8.42081,8.42081,687779.41919677,0
+APA.US,D,19940919,000000,8.46448,8.58502,8.42081,8.42081,335160.14528052,0
+APA.US,D,19940920,000000,8.34384,8.42081,8.22171,8.29561,674133.57506095,0
+APA.US,D,19940921,000000,8.29561,8.29561,8.02085,8.17418,850995.46688311,0
+APA.US,D,19940922,000000,8.25262,8.37435,8.17418,8.37435,317958.46635287,0
+APA.US,D,19940923,000000,8.29561,8.37435,8.17418,8.34384,567970.40190221,0
+APA.US,D,19940926,000000,8.28649,8.36554,8.28649,8.36554,254921.65292374,0
+APA.US,D,19940927,000000,8.36554,8.36554,8.20547,8.20547,192965.11866193,0
+APA.US,D,19940928,000000,8.15783,8.23806,8.11742,8.23806,884292.29579694,0
+APA.US,D,19940929,000000,8.15783,8.20547,8.0362,8.11742,548319.4171242,0
+APA.US,D,19940930,000000,8.15783,8.32077,8.07641,8.23806,833799.84559566,0
+APA.US,D,19941003,000000,8.36554,8.43873,8.28649,8.40674,432050.08091429,0
+APA.US,D,19941004,000000,8.32077,8.36554,8.0362,8.07641,500004.68857141,0
+APA.US,D,19941005,000000,8.11742,8.11742,7.91576,8.0362,442418.74170704,0
+APA.US,D,19941006,000000,8.0362,8.15783,8.0362,8.07641,442962.91971749,0
+APA.US,D,19941007,000000,8.11742,8.60662,8.11742,8.48835,1716455.5689345,0
+APA.US,D,19941010,000000,8.52837,8.68883,8.52837,8.57027,671131.00473986,0
+APA.US,D,19941011,000000,8.64871,8.64871,8.57027,8.57027,877471.39294243,0
+APA.US,D,19941012,000000,8.60662,8.64871,8.48835,8.48835,542857.44488575,0
+APA.US,D,19941013,000000,8.52837,8.52837,8.32077,8.40674,222435.53818875,0
+APA.US,D,19941014,000000,8.40674,8.40674,8.28649,8.28649,672231.47604113,0
+APA.US,D,19941017,000000,8.20547,8.36554,8.20547,8.28649,314412.72762803,0
+APA.US,D,19941018,000000,8.28649,8.32077,8.11742,8.15783,641658.56599964,0
+APA.US,D,19941019,000000,8.23806,8.32077,8.20547,8.32077,376913.43990028,0
+APA.US,D,19941020,000000,8.28649,8.36554,8.20547,8.28649,252732.82560157,0
+APA.US,D,19941021,000000,8.28649,8.32077,8.23806,8.23806,463978.89275176,0
+APA.US,D,19941024,000000,8.23806,8.43873,8.23806,8.32077,909404.24320669,0
+APA.US,D,19941025,000000,8.32077,8.36554,8.15783,8.28649,1841734.6353211,0
+APA.US,D,19941026,000000,8.36554,9.05214,8.36554,9.02084,2726567.0707016,0
+APA.US,D,19941027,000000,9.09929,9.42347,9.02084,9.17486,2054073.0969189,0
+APA.US,D,19941028,000000,9.17486,9.26291,9.09929,9.22201,1026491.3608423,0
+APA.US,D,19941031,000000,9.30134,9.34017,9.17486,9.17486,952525.55490282,0
+APA.US,D,19941101,000000,9.14079,9.14079,8.80956,8.97389,700064.31350312,0
+APA.US,D,19941102,000000,8.8996,9.14079,8.84929,9.02084,800505.03589524,0
+APA.US,D,19941103,000000,9.05214,9.05214,8.73172,8.77025,1268032.6961919,0
+APA.US,D,19941104,000000,8.8996,8.8996,8.73172,8.77025,423043.3795577,0
+APA.US,D,19941107,000000,8.68883,8.80956,8.64871,8.73172,637292.01702898,0
+APA.US,D,19941108,000000,8.8996,9.02084,8.8996,8.97389,765568.60570318,0
+APA.US,D,19941109,000000,9.05214,9.14079,8.8996,8.97389,1102089.7008131,0
+APA.US,D,19941110,000000,8.93972,8.97389,8.77025,8.84929,433141.46575528,0
+APA.US,D,19941111,000000,8.93972,8.97389,8.68883,8.73172,750831.37672637,0
+APA.US,D,19941114,000000,8.80956,8.80956,8.68883,8.73172,410757.47564465,0
+APA.US,D,19941115,000000,8.73172,8.73172,8.36554,8.57027,1105092.2711343,0
+APA.US,D,19941116,000000,8.64871,8.64871,8.48835,8.52837,1175785.9417642,0
+APA.US,D,19941117,000000,8.48835,8.48835,8.11742,8.20547,863822.51998652,0
+APA.US,D,19941118,000000,8.28649,8.28649,8.0362,8.07641,1282774.9732022,0
+APA.US,D,19941121,000000,8.15783,8.23806,8.0362,8.07641,1280043.987083,0
+APA.US,D,19941122,000000,8.11742,8.15783,7.91576,7.95636,1172235.1550059,0
+APA.US,D,19941123,000000,8.0362,8.07641,7.95636,7.95636,1189431.7859,0
+APA.US,D,19941125,000000,8.0362,8.20547,8.0362,8.20547,275386.38070068,0
+APA.US,D,19941128,000000,8.11742,8.28649,8.07641,8.23806,707160.8389863,0
+APA.US,D,19941129,000000,8.23806,8.23806,8.15783,8.20547,324786.43645427,0
+APA.US,D,19941130,000000,8.8996,9.26291,8.68883,9.14079,4842871.3149043,0
+APA.US,D,19941201,000000,9.05214,9.09929,8.77025,8.80956,3525170.007577,0
+APA.US,D,19941202,000000,8.80956,8.84929,8.73172,8.80956,2060078.2375611,0
+APA.US,D,19941205,000000,8.64871,8.64871,8.43873,8.48835,2279786.8280575,0
+APA.US,D,19941206,000000,8.40674,8.40674,8.23806,8.28649,5344517.6239674,0
+APA.US,D,19941207,000000,8.28649,8.28649,8.15783,8.20547,2225474.0261094,0
+APA.US,D,19941208,000000,8.36554,8.60662,8.32077,8.32077,3927463.9502688,0
+APA.US,D,19941209,000000,8.40674,8.40674,8.32077,8.40674,504101.67255359,0
+APA.US,D,19941212,000000,8.43873,8.64871,8.36554,8.40674,948975.77775118,0
+APA.US,D,19941213,000000,8.52837,8.57027,8.43873,8.43873,1390854.3798745,0
+APA.US,D,19941214,000000,8.48835,8.80956,8.48835,8.77025,1255749.8210989,0
+APA.US,D,19941215,000000,8.68883,8.68883,8.57027,8.60662,663764.9142682,0
+APA.US,D,19941216,000000,8.57027,8.68883,8.52837,8.60662,1006292.1596271,0
+APA.US,D,19941219,000000,8.57027,8.60662,8.43873,8.57027,853727.46260904,0
+APA.US,D,19941220,000000,8.64871,8.64871,8.48835,8.48835,301860.2875466,0
+APA.US,D,19941221,000000,8.52837,8.60662,8.32077,8.32077,1342270.0863333,0
+APA.US,D,19941222,000000,8.36554,8.36554,8.07641,8.11742,1768589.6396274,0
+APA.US,D,19941223,000000,8.1406,8.22171,8.1406,8.1406,1045594.1291831,0
+APA.US,D,19941227,000000,8.06135,8.1406,7.81879,7.89228,1334629.3828396,0
+APA.US,D,19941228,000000,7.97211,7.97211,7.73024,7.77035,1137029.1598253,0
+APA.US,D,19941229,000000,7.85108,8.06135,7.85108,8.02085,1075614.7843606,0
+APA.US,D,19941230,000000,8.06135,8.22171,8.02085,8.18091,757108.10157044,0
+APA.US,D,19950103,000000,8.26153,8.35167,8.1406,8.18091,1148490.2150657,0
+APA.US,D,19950104,000000,8.18091,8.22171,8.1406,8.1406,1489924.0563703,0
+APA.US,D,19950105,000000,8.1406,8.18091,7.97211,7.97211,299403.91444935,0
+APA.US,D,19950106,000000,7.85108,7.89228,7.64991,7.68972,2003851.2213128,0
+APA.US,D,19950109,000000,7.73024,7.85108,7.56919,7.6095,2156143.3245223,0
+APA.US,D,19950110,000000,7.56919,7.6095,7.2867,7.32731,2143865.4974628,0
+APA.US,D,19950111,000000,7.32731,7.44002,7.2867,7.44002,2182892.8539969,0
+APA.US,D,19950112,000000,7.48806,7.56919,7.40784,7.52867,852903.62354313,0
+APA.US,D,19950113,000000,7.56919,7.6095,7.3594,7.48806,1277861.217401,0
+APA.US,D,19950116,000000,7.3594,7.73024,7.3594,7.73024,1071795.4422205,0
+APA.US,D,19950117,000000,7.68972,7.89228,7.68972,7.85108,1004381.9837537,0
+APA.US,D,19950118,000000,7.93913,8.10098,7.93913,8.06135,1618748.8614817,0
+APA.US,D,19950119,000000,8.06135,8.18091,7.97211,8.06135,804871.58486589,0
+APA.US,D,19950120,000000,8.10098,8.10098,8.02085,8.02085,322055.45033505,0
+APA.US,D,19950123,000000,8.02085,8.1406,8.02085,8.10098,756836.51736856,0
+APA.US,D,19950124,000000,8.10098,8.1406,8.02085,8.10098,787949.56699371,0
+APA.US,D,19950125,000000,8.1406,8.26153,8.10098,8.26153,858634.15116334,0
+APA.US,D,19950126,000000,8.26153,8.26153,7.93913,8.02085,1656135.6071308,0
+APA.US,D,19950127,000000,8.02085,8.02085,7.81879,7.85108,823157.58138763,0
+APA.US,D,19950130,000000,7.89228,7.89228,7.64991,7.68972,885384.69024463,0
+APA.US,D,19950131,000000,7.68972,7.68972,7.52867,7.6095,884841.52184088,0
+APA.US,D,19950201,000000,7.68972,7.68972,7.48806,7.52867,1359465.7076208,0
+APA.US,D,19950202,000000,7.64991,7.68972,7.48806,7.52867,2058985.8431134,0
+APA.US,D,19950203,000000,7.6095,7.68972,7.56919,7.6095,1851560.1277101,0
+APA.US,D,19950206,000000,7.64991,8.06135,7.64991,8.06135,3363315.9193269,0
+APA.US,D,19950207,000000,8.06135,8.06135,7.64991,7.64991,1826996.3967376,0
+APA.US,D,19950208,000000,7.68972,7.73024,7.6095,7.68972,997286.46787718,0
+APA.US,D,19950209,000000,7.68972,7.68972,7.3594,7.48806,2587648.2178195,0
+APA.US,D,19950210,000000,7.52867,7.6095,7.52867,7.56919,475718.59944096,0
+APA.US,D,19950213,000000,7.6095,7.64991,7.52867,7.6095,542314.27648201,0
+APA.US,D,19950214,000000,7.64991,7.64991,7.48806,7.56919,820155.01106654,0
+APA.US,D,19950215,000000,7.64991,7.73024,7.6095,7.73024,797773.04016931,0
+APA.US,D,19950216,000000,7.73024,7.77035,7.64991,7.64991,1228728.7074225,0
+APA.US,D,19950217,000000,7.68972,8.06135,7.68972,7.81879,1963187.2923206,0
+APA.US,D,19950221,000000,7.85108,7.97211,7.81879,7.93913,691608.85740387,0
+APA.US,D,19950222,000000,7.97211,8.06135,7.89228,8.02085,1022120.7734449,0
+APA.US,D,19950223,000000,8.10098,8.4734,8.10098,8.26153,2450639.5408106,0
+APA.US,D,19950224,000000,8.22171,8.22171,8.1406,8.18091,486089.27944711,0
+APA.US,D,19950227,000000,8.18091,8.26153,8.10098,8.18091,395478.0878708,0
+APA.US,D,19950228,000000,8.1406,8.18091,8.1406,8.18091,309227.38762495,0
+APA.US,D,19950301,000000,8.18091,8.18091,8.06135,8.1406,1138662.7034633,0
+APA.US,D,19950302,000000,8.1406,8.18091,8.1406,8.1406,568240.97649738,0
+APA.US,D,19950303,000000,8.1406,8.1406,8.02085,8.02085,816063.07511785,0
+APA.US,D,19950306,000000,8.02085,8.10098,8.02085,8.10098,569603.94554025,0
+APA.US,D,19950307,000000,8.10098,8.22171,8.06135,8.1406,1536868.7486333,0
+APA.US,D,19950308,000000,8.30433,8.55403,8.26153,8.42961,2063079.7982755,0
+APA.US,D,19950309,000000,8.42961,8.42961,8.22171,8.30433,787949.56699371,0
+APA.US,D,19950310,000000,8.18091,8.38316,8.18091,8.38316,683418.9278663,0
+APA.US,D,19950313,000000,8.35167,8.55403,8.30433,8.50311,664861.34714268,0
+APA.US,D,19950314,000000,8.50311,8.55403,8.42961,8.50311,774573.28784637,0
+APA.US,D,19950315,000000,8.35167,8.38316,8.30433,8.38316,441603.98910142,0
+APA.US,D,19950316,000000,8.26153,8.71409,8.22171,8.59226,1058969.3987238,0
+APA.US,D,19950317,000000,8.59226,8.63207,8.50311,8.55403,462886.49830407,0
+APA.US,D,19950320,000000,8.50311,8.63207,8.4734,8.59226,610272.92256592,0
+APA.US,D,19950321,000000,8.59226,8.63207,8.55403,8.59226,509829.17135371,0
+APA.US,D,19950322,000000,8.50311,8.55403,8.35167,8.50311,585706.16277332,0
+APA.US,D,19950323,000000,8.55403,8.55403,8.35167,8.38316,488816.22713954,0
+APA.US,D,19950324,000000,8.38316,8.55403,8.35167,8.55403,435326.25465066,0
+APA.US,D,19950327,000000,8.57027,8.61583,8.40674,8.57027,141649.83900144,0
+APA.US,D,19950328,000000,8.49529,8.65694,8.44745,8.61583,344435.40201889,0
+APA.US,D,19950329,000000,8.65694,8.77847,8.61583,8.61583,455789.97282089,0
+APA.US,D,19950330,000000,8.74004,8.85681,8.61583,8.85681,563874.42752672,0
+APA.US,D,19950331,000000,8.85681,8.9833,8.77847,8.94635,671953.83419906,0
+APA.US,D,19950403,000000,8.9833,9.05966,8.8996,8.8996,1086264.1158155,0
+APA.US,D,19950404,000000,8.81888,9.02658,8.81888,9.02658,543674.21670478,0
+APA.US,D,19950405,000000,9.05966,9.1495,8.81888,8.85681,600176.85558174,0
+APA.US,D,19950406,000000,8.77847,8.85681,8.49529,8.61583,972999.36914004,0
+APA.US,D,19950407,000000,8.57027,8.57027,8.32859,8.44745,1087628.094465,0
+APA.US,D,19950410,000000,8.49529,8.69725,8.44745,8.65694,648482.49767424,0
+APA.US,D,19950411,000000,8.65694,8.65694,8.44745,8.57027,854269.62140609,0
+APA.US,D,19950412,000000,8.53689,8.74004,8.53689,8.74004,1133205.7792584,0
+APA.US,D,19950413,000000,8.69725,8.8996,8.69725,8.8996,405575.16446168,0
+APA.US,D,19950417,000000,8.8996,8.94635,8.81888,8.81888,270476.66332627,0
+APA.US,D,19950418,000000,8.74004,8.77847,8.61583,8.61583,576154.27379959,0
+APA.US,D,19950419,000000,8.69725,8.74004,8.53689,8.53689,339525.68464447,0
+APA.US,D,19950420,000000,8.69725,8.85681,8.65694,8.81888,1550246.0373874,0
+APA.US,D,19950421,000000,8.8996,9.1495,8.8996,9.02658,1626117.9807735,0
+APA.US,D,19950424,000000,9.10691,9.10691,9.02658,9.05966,418948.41478892,0
+APA.US,D,19950425,000000,8.9833,9.10691,8.94635,9.02658,445971.54767877,0
+APA.US,D,19950426,000000,8.94635,9.10691,8.94635,8.9833,357539.08735765,0
+APA.US,D,19950427,000000,9.02658,9.10691,8.94635,9.10691,170577.09012451,0
+APA.US,D,19950428,000000,9.05966,9.10691,8.85681,8.85681,513380.96771875,0
+APA.US,D,19950501,000000,8.8996,9.02658,8.81888,8.8996,1379934.4738244,0
+APA.US,D,19950502,000000,8.8996,9.05966,8.85681,9.05966,1257391.4415907,0
+APA.US,D,19950503,000000,9.19001,9.27064,9.05966,9.1495,1094722.6007348,0
+APA.US,D,19950504,000000,9.1495,9.3577,9.10691,9.22973,1086811.322646,0
+APA.US,D,19950505,000000,9.27064,9.30818,9.22973,9.27064,438326.80575836,0
+APA.US,D,19950508,000000,9.22973,9.27064,9.1495,9.1495,770485.39032448,0
+APA.US,D,19950509,000000,9.10691,9.1495,9.02658,9.1495,561964.25165332,0
+APA.US,D,19950510,000000,9.1495,9.30818,9.10691,9.30818,698697.30603346,0
+APA.US,D,19950511,000000,9.27064,9.27064,9.1495,9.19001,288761.65024132,0
+APA.US,D,19950512,000000,9.1495,9.1495,8.9833,9.10691,1006022.5946386,0
+APA.US,D,19950515,000000,9.10691,9.10691,9.02658,9.05966,432868.87194671,0
+APA.US,D,19950516,000000,9.05966,9.22973,9.05966,9.22973,722174.70019848,0
+APA.US,D,19950517,000000,9.27064,9.27064,9.02658,9.10691,302409.51359053,0
+APA.US,D,19950518,000000,9.05966,9.1495,8.8996,8.94635,520752.1062239,0
+APA.US,D,19950519,000000,8.94635,8.94635,8.74004,8.94635,675233.03675554,0
+APA.US,D,19950522,000000,8.9833,9.3577,8.9833,9.30818,1265030.1258708,0
+APA.US,D,19950523,000000,9.30818,9.48092,9.30818,9.3577,1460999.8340673,0
+APA.US,D,19950524,000000,9.43833,9.48092,9.39099,9.43833,864367.70760366,0
+APA.US,D,19950525,000000,9.3577,9.55818,9.3577,9.55818,942156.89411006,0
+APA.US,D,19950526,000000,9.51262,9.55818,9.43833,9.51262,1479822.9413525,0
+APA.US,D,19950530,000000,9.51262,9.55818,9.48092,9.51262,1096907.3896302,0
+APA.US,D,19950531,000000,9.48092,9.55818,9.48092,9.51262,499459.50095427,0
+APA.US,D,19950601,000000,9.55818,9.63939,9.51262,9.51262,588435.12967914,0
+APA.US,D,19950602,000000,9.39099,9.39099,9.27064,9.3577,893846.20398407,0
+APA.US,D,19950605,000000,9.30818,9.48092,9.30818,9.43833,544221.42353532,0
+APA.US,D,19950606,000000,9.39099,9.51262,9.39099,9.51262,645480.93695985,0
+APA.US,D,19950607,000000,9.39099,9.43833,9.30818,9.39099,274840.18347683,0
+APA.US,D,19950608,000000,9.43833,9.43833,9.22973,9.27064,403933.54397005,0
+APA.US,D,19950609,000000,9.27064,9.3577,9.1495,9.27064,985547.77079468,0
+APA.US,D,19950612,000000,9.27064,9.48092,9.22973,9.43833,1006292.1596271,0
+APA.US,D,19950613,000000,9.60077,9.84542,9.60077,9.76222,2091465.9002082,0
+APA.US,D,19950614,000000,9.76222,9.89098,9.76222,9.84542,1229823.1210836,0
+APA.US,D,19950615,000000,9.80184,10.1703,9.80184,10.092,1559793.8879343,0
+APA.US,D,19950616,000000,10.092,10.1307,9.97315,10.092,997286.46787718,0
+APA.US,D,19950619,000000,10.0525,10.1307,10.0525,10.1307,1067157.3090479,0
+APA.US,D,19950620,000000,10.0009,10.0525,9.63939,9.67902,3018880.517308,0
+APA.US,D,19950621,000000,9.60077,9.60077,9.05966,9.1495,2473292.086303,0
+APA.US,D,19950622,000000,9.19001,9.30818,9.19001,9.30818,766115.81253372,0
+APA.US,D,19950623,000000,9.27064,9.30818,9.1495,9.30818,1893313.4223299,0
+APA.US,D,19950626,000000,9.43833,9.43833,9.27064,9.30818,399021.80738224,0
+APA.US,D,19950627,000000,9.30818,9.30818,9.19001,9.22973,560052.05656652,0
+APA.US,D,19950628,000000,9.2949,9.2949,9.17486,9.2949,319330.52185601,0
+APA.US,D,19950629,000000,9.2949,9.2949,9.04471,9.09166,370096.57547256,0
+APA.US,D,19950630,000000,9.12207,9.12207,9.01341,9.01341,359177.67902918,0
+APA.US,D,19950703,000000,8.92377,8.92377,8.84116,8.88187,374733.6990384,0
+APA.US,D,19950705,000000,9.04471,9.12207,9.01341,9.12207,408846.29016455,0
+APA.US,D,19950706,000000,9.12207,9.2949,9.09166,9.12207,1199256.2686823,0
+APA.US,D,19950707,000000,9.12207,9.2949,9.09166,9.12207,1402318.4639351,0
+APA.US,D,19950710,000000,9.09166,9.09166,8.71409,8.80214,3666001.0555461,0
+APA.US,D,19950711,000000,8.76183,8.76183,8.4734,8.55403,2593924.9426635,0
+APA.US,D,19950712,000000,8.59226,8.71409,8.4734,8.55403,1508214.0913188,0
+APA.US,D,19950713,000000,8.67961,8.88187,8.63207,8.76183,907219.45431132,0
+APA.US,D,19950714,000000,8.76183,8.96419,8.76183,8.84116,384833.80444938,0
+APA.US,D,19950717,000000,8.71409,8.76183,8.67961,8.76183,378285.49540344,0
+APA.US,D,19950718,000000,8.76183,8.84116,8.71409,8.80214,424952.54582441,0
+APA.US,D,19950719,000000,8.76183,8.76183,8.59226,8.71409,1242923.7776023,0
+APA.US,D,19950720,000000,8.80214,8.80214,8.67961,8.67961,825341.36067632,0
+APA.US,D,19950721,000000,8.63207,8.84116,8.63207,8.80214,855091.4412586,0
+APA.US,D,19950724,000000,8.80214,8.92377,8.80214,8.92377,656396.80458315,0
+APA.US,D,19950725,000000,8.92377,8.92377,8.63207,8.67961,999468.22795247,0
+APA.US,D,19950726,000000,8.76183,8.88187,8.76183,8.76183,605358.15715802,0
+APA.US,D,19950727,000000,8.67961,8.92377,8.67961,8.76183,526754.21804599,0
+APA.US,D,19950728,000000,8.80214,8.88187,8.71409,8.88187,366544.77910754,0
+APA.US,D,19950731,000000,8.88187,9.01341,8.84116,9.01341,970815.58985136,0
+APA.US,D,19950801,000000,8.96419,8.96419,8.80214,8.88187,690240.84032752,0
+APA.US,D,19950802,000000,8.92377,8.92377,8.76183,8.80214,1212082.312179,0
+APA.US,D,19950803,000000,8.76183,8.76183,8.63207,8.71409,796680.64572163,0
+APA.US,D,19950804,000000,8.63207,8.76183,8.63207,8.71409,106988.02183136,0
+APA.US,D,19950807,000000,8.76183,8.80214,8.59226,8.71409,346895.81354292,0
+APA.US,D,19950808,000000,8.76183,8.80214,8.55403,8.55403,1282497.3313601,0
+APA.US,D,19950809,000000,8.63207,8.63207,8.51133,8.55403,837349.6227473,0
+APA.US,D,19950810,000000,8.55403,8.59226,8.4734,8.59226,1623114.4008456,0
+APA.US,D,19950811,000000,8.63207,8.76183,8.63207,8.76183,1606196.4214002,0
+APA.US,D,19950814,000000,8.76183,9.04471,8.76183,9.01341,1644132.3930932,0
+APA.US,D,19950815,000000,8.88187,9.09166,8.80214,8.96419,1048600.737931,0
+APA.US,D,19950816,000000,8.92377,8.96419,8.92377,8.92377,642748.94123393,0
+APA.US,D,19950817,000000,8.84116,9.09166,8.84116,9.01341,1159137.5273073,0
+APA.US,D,19950818,000000,9.01341,9.09166,8.96419,9.01341,209341.94891697,0
+APA.US,D,19950821,000000,9.01341,9.17486,9.01341,9.17486,422766.74732233,0
+APA.US,D,19950822,000000,9.12207,9.17486,9.04471,9.09166,230354.89313114,0
+APA.US,D,19950823,000000,9.09166,9.12207,8.96419,8.96419,807874.15518699,0
+APA.US,D,19950824,000000,8.71409,8.88187,8.71409,8.76183,1352641.7759462,0
+APA.US,D,19950825,000000,8.63207,8.92377,8.63207,8.88187,495369.58421897,0
+APA.US,D,19950828,000000,8.96419,9.01341,8.59226,8.59226,1813893.7210054,0
+APA.US,D,19950829,000000,8.76183,9.04471,8.76183,9.04471,1111916.2028089,0
+APA.US,D,19950830,000000,9.17486,9.42347,9.17486,9.37237,2355931.3652521,0
+APA.US,D,19950831,000000,9.2949,9.66218,9.2949,9.576,1805430.1880527,0
+APA.US,D,19950901,000000,9.576,9.95536,9.576,9.8365,2337647.3879438,0
+APA.US,D,19950905,000000,9.8365,9.9306,9.78598,9.8365,1642768.4144437,0
+APA.US,D,19950906,000000,9.8365,9.8365,9.42347,9.45615,1761492.1045375,0
+APA.US,D,19950907,000000,9.42347,9.5037,9.42347,9.5037,370915.36650499,0
+APA.US,D,19950908,000000,9.45615,9.5453,9.45615,9.5453,269108.64624991,0
+APA.US,D,19950911,000000,9.5453,9.576,9.42347,9.5037,370096.57547256,0
+APA.US,D,19950912,000000,9.5037,9.5453,9.45615,9.5037,360538.62885865,0
+APA.US,D,19950913,000000,9.5037,9.62454,9.42347,9.5453,622825.36264735,0
+APA.US,D,19950914,000000,9.5453,9.5453,9.33135,9.37237,1262573.7527736,0
+APA.US,D,19950915,000000,9.37237,9.37237,9.17486,9.2949,1629665.7387117,0
+APA.US,D,19950918,000000,9.2949,9.2949,9.21359,9.2949,459068.16577065,0
+APA.US,D,19950919,000000,9.2949,9.33135,9.2543,9.2543,362181.25895697,0
+APA.US,D,19950920,000000,9.17486,9.17486,9.01341,9.09166,292307.38896616,0
+APA.US,D,19950921,000000,9.12207,9.12207,8.96419,9.01341,179313.21688593,0
+APA.US,D,19950922,000000,8.80214,8.96419,8.80214,8.88187,5818871.2351521,0
+APA.US,D,19950925,000000,8.88187,8.92377,8.71409,8.88187,961806.86928138,0
+APA.US,D,19950926,000000,8.88187,9.01341,8.67961,8.71409,2402334.9083248,0
+APA.US,D,19950927,000000,8.61583,8.69725,8.53689,8.57799,1166781.259621,0
+APA.US,D,19950928,000000,8.65694,8.77847,8.57799,8.74727,788220.14158889,0
+APA.US,D,19950929,000000,8.77847,8.77847,8.61583,8.65694,604537.34691221,0
+APA.US,D,19951002,000000,8.74727,8.94635,8.74727,8.90892,1630485.5393507,0
+APA.US,D,19951003,000000,9.02658,9.02658,8.77847,8.77847,1500839.9239935,0
+APA.US,D,19951004,000000,8.74727,8.86612,8.69725,8.82542,753288.75943032,0
+APA.US,D,19951005,000000,8.90892,8.90892,8.69725,8.74727,617364.40001561,0
+APA.US,D,19951006,000000,8.65694,8.74727,8.57799,8.57799,427410.93813506,0
+APA.US,D,19951009,000000,8.57799,8.61583,8.44745,8.49529,563874.42752672,0
+APA.US,D,19951010,000000,8.49529,8.49529,8.20547,8.28649,689694.64310367,0
+APA.US,D,19951011,000000,8.41377,8.41377,8.28649,8.33671,353445.13219556,0
+APA.US,D,19951012,000000,8.36554,8.41377,8.24499,8.36554,331333.73589351,0
+APA.US,D,19951013,000000,8.36554,8.49529,8.28649,8.33671,745645.0271166,0
+APA.US,D,19951016,000000,8.33671,8.33671,8.24499,8.24499,883203.93977605,0
+APA.US,D,19951017,000000,8.28649,8.49529,8.24499,8.36554,446783.2714643,0
+APA.US,D,19951018,000000,8.28649,8.36554,8.20547,8.24499,1066610.1022174,0
+APA.US,D,19951019,000000,8.24499,8.28649,8.11742,8.16664,846356.32410389,0
+APA.US,D,19951020,000000,8.20547,8.28649,8.08513,8.16664,684782.90651587,0
+APA.US,D,19951023,000000,8.08513,8.20547,8.08513,8.16664,585435.58817814,0
+APA.US,D,19951024,000000,8.16664,8.36554,8.08513,8.11742,1457992.2157127,0
+APA.US,D,19951025,000000,8.11742,8.16664,7.83503,7.95636,976001.93946113,0
+APA.US,D,19951026,000000,8.0362,8.11742,7.62554,7.91576,1152039.9922174,0
+APA.US,D,19951027,000000,7.91576,8.20547,7.83503,8.16664,1222452.9921851,0
+APA.US,D,19951030,000000,8.11742,8.41377,8.11742,8.24499,803231.98358766,0
+APA.US,D,19951031,000000,8.36554,8.53689,8.33671,8.41377,791768.90913382,0
+APA.US,D,19951101,000000,8.44745,8.44745,8.16664,8.16664,1162134.0399881,0
+APA.US,D,19951102,000000,8.24499,8.28649,8.20547,8.28649,1363012.4559523,0
+APA.US,D,19951103,000000,8.24499,8.53689,8.20547,8.44745,646847.9444295,0
+APA.US,D,19951106,000000,8.49529,8.57799,8.33671,8.44745,656396.80458315,0
+APA.US,D,19951107,000000,8.44745,8.49529,8.36554,8.44745,649574.89212193,0
+APA.US,D,19951108,000000,8.41377,8.77847,8.41377,8.69725,704707.49470915,0
+APA.US,D,19951109,000000,8.74727,8.77847,8.65694,8.74727,1203076.6204291,0
+APA.US,D,19951110,000000,8.74727,8.82542,8.69725,8.77847,278115.3476065,0
+APA.US,D,19951113,000000,8.77847,8.98775,8.77847,8.90892,1148490.2150657,0
+APA.US,D,19951114,000000,8.94635,9.02658,8.86612,8.94635,1365470.848263,0
+APA.US,D,19951115,000000,8.90892,8.94635,8.86612,8.90892,377464.68515763,0
+APA.US,D,19951116,000000,8.98775,9.19001,8.98775,9.07581,1747299.0535711,0
+APA.US,D,19951117,000000,9.10691,9.10691,9.02658,9.10691,787675.96357843,0
+APA.US,D,19951120,000000,9.07581,9.10691,8.94635,8.98775,582435.03707044,0
+APA.US,D,19951121,000000,8.98775,9.15693,8.98775,9.07581,545863.04402695,0
+APA.US,D,19951122,000000,9.07581,9.23895,8.98775,9.23895,902033.10470154,0
+APA.US,D,19951124,000000,9.27945,9.27945,9.15693,9.23895,307048.65636976,0
+APA.US,D,19951127,000000,9.23895,9.23895,9.02658,9.10691,411852.89891244,0
+APA.US,D,19951128,000000,9.15693,9.15693,8.94635,8.98775,335705.33289766,0
+APA.US,D,19951129,000000,8.98775,8.98775,8.61583,8.74727,1344451.8464086,0
+APA.US,D,19951130,000000,8.86612,8.94635,8.77847,8.77847,862456.52212356,0
+APA.US,D,19951201,000000,8.86612,8.94635,8.77847,8.86612,751377.57395021,0
+APA.US,D,19951204,000000,8.90892,9.02658,8.90892,8.90892,643567.73226635,0
+APA.US,D,19951205,000000,8.86612,9.10691,8.86612,8.94635,785221.60969458,0
+APA.US,D,19951206,000000,8.98775,9.07581,8.82542,8.86612,534946.16679696,0
+APA.US,D,19951207,000000,8.90892,8.94635,8.53689,8.69725,6175318.9376687,0
+APA.US,D,19951208,000000,8.65694,8.74727,8.61583,8.69725,954436.74038293,0
+APA.US,D,19951211,000000,8.77847,9.23895,8.74727,9.19001,2663527.2284525,0
+APA.US,D,19951212,000000,9.19001,9.27945,8.98775,8.98775,1950358.2200038,0
+APA.US,D,19951213,000000,9.07581,9.10691,8.98775,9.10691,1117375.1462272,0
+APA.US,D,19951214,000000,9.19001,9.39791,9.19001,9.317,1755211.3412666,0
+APA.US,D,19951215,000000,9.39791,9.52153,9.317,9.52153,1610559.9415508,0
+APA.US,D,19951218,000000,9.56709,9.56709,9.23895,9.39791,963989.63896336,0
+APA.US,D,19951219,000000,9.3577,9.52153,9.27945,9.48785,799688.26407621,0
+APA.US,D,19951220,000000,9.60968,9.77014,9.60968,9.64633,1549426.2367482,0
+APA.US,D,19951221,000000,9.72854,9.77014,9.27945,9.3577,1090908.3066282,0
+APA.US,D,19951222,000000,9.317,9.39791,9.23895,9.317,872830.2309498,0
+APA.US,D,19951226,000000,9.27945,9.39791,9.27945,9.39791,152295.13202956,0
+APA.US,D,19951227,000000,9.30134,9.58393,9.30134,9.58393,359177.67902918,0
+APA.US,D,19951228,000000,9.58393,9.7533,9.58393,9.67208,735274.34711044,0
+APA.US,D,19951229,000000,9.79292,9.79292,9.67208,9.7533,408305.1409742,0
+APA.US,D,19960102,000000,9.7533,9.7533,9.5037,9.58393,487723.83269185,0
+APA.US,D,19960103,000000,9.58393,9.58393,9.17486,9.17486,1220542.8163117,0
+APA.US,D,19960104,000000,9.34017,9.46408,9.14079,9.17486,1366832.8076991,0
+APA.US,D,19960105,000000,9.2543,9.34017,9.14079,9.17486,668682.7084962,0
+APA.US,D,19960108,000000,9.2543,9.55322,9.2543,9.55322,872011.43991738,0
+APA.US,D,19960109,000000,9.5037,9.67208,9.46408,9.55322,1504933.8791557,0
+APA.US,D,19960110,000000,9.42347,9.5037,9.01341,9.05214,1837092.4637217,0
+APA.US,D,19960111,000000,9.17486,9.17486,8.84116,9.01341,1709090.4880695,0
+APA.US,D,19960112,000000,9.01341,9.05214,8.84116,8.84116,1404498.204797,0
+APA.US,D,19960115,000000,8.76183,8.84116,8.7234,8.76183,1101547.5420161,0
+APA.US,D,19960116,000000,8.80214,8.89108,8.76183,8.84116,804598.99105731,0
+APA.US,D,19960117,000000,8.84116,8.92377,8.7234,8.76183,413214.8583486,0
+APA.US,D,19960118,000000,8.84116,8.92377,8.56135,8.63207,1033315.2925169,0
+APA.US,D,19960119,000000,8.56135,8.7234,8.56135,8.67961,829162.72202983,0
+APA.US,D,19960122,000000,8.84116,8.84116,8.7234,8.80214,1177962.653806,0
+APA.US,D,19960123,000000,8.80214,8.84116,8.67961,8.67961,426318.54368737,0
+APA.US,D,19960124,000000,8.7234,8.84116,8.63207,8.67961,560326.66958848,0
+APA.US,D,19960125,000000,8.63207,8.7234,8.56135,8.59226,628832.52250294,0
+APA.US,D,19960126,000000,8.4734,8.59226,8.4734,8.59226,990189.942394,0
+APA.US,D,19960129,000000,8.63207,8.80214,8.56135,8.76183,976269.48523621,0
+APA.US,D,19960130,000000,8.76183,8.92377,8.76183,8.92377,907219.45431132,0
+APA.US,D,19960131,000000,8.84116,8.92377,8.76183,8.89108,648209.90386567,0
+APA.US,D,19960201,000000,8.63207,9.17486,8.63207,9.17486,1691892.8475686,0
+APA.US,D,19960202,000000,9.14079,9.14079,8.96419,9.01341,548319.4171242,0
+APA.US,D,19960205,000000,9.05214,9.09166,8.96419,9.01341,942975.68514249,0
+APA.US,D,19960206,000000,9.01341,9.01341,8.84116,8.89108,1508755.2405091,0
+APA.US,D,19960207,000000,8.84116,8.89108,8.63207,8.63207,2727116.2967456,0
+APA.US,D,19960208,000000,8.7234,8.76183,8.67961,8.7234,1116280.7325661,0
+APA.US,D,19960209,000000,8.7234,8.92377,8.7234,8.89108,1493475.8527353,0
+APA.US,D,19960212,000000,9.09166,9.09166,8.84116,9.05214,2953377.2347147,0
+APA.US,D,19960213,000000,8.92377,9.22201,8.92377,9.14079,1748384.3807719,0
+APA.US,D,19960214,000000,9.05214,9.09166,8.92377,9.05214,617364.40001561,0
+APA.US,D,19960215,000000,9.05214,9.2543,9.01341,9.2543,1188881.5502493,0
+APA.US,D,19960216,000000,9.2543,9.2543,9.09166,9.17486,609455.14114021,0
+APA.US,D,19960220,000000,9.01341,9.05214,8.89108,8.96419,1303513.3043944,0
+APA.US,D,19960221,000000,8.96419,8.96419,8.89108,8.96419,2796172.3853106,0
+APA.US,D,19960222,000000,9.05214,9.09166,8.89108,8.96419,2221377.0421272,0
+APA.US,D,19960223,000000,8.96419,8.96419,8.92377,8.92377,1150945.5785563,0
+APA.US,D,19960226,000000,8.92377,8.92377,8.89108,8.89108,969992.76039215,0
+APA.US,D,19960227,000000,8.92377,8.92377,8.80214,8.80214,461796.12306978,0
+APA.US,D,19960228,000000,8.89108,8.89108,8.76183,8.76183,123635.42668156,0
+APA.US,D,19960229,000000,8.7234,8.84116,8.59226,8.59226,665945.66473678,0
+APA.US,D,19960301,000000,8.67961,8.67961,8.42961,8.4734,1693810.090689,0
+APA.US,D,19960304,000000,8.4734,8.56135,8.35167,8.35167,1094452.0261396,0
+APA.US,D,19960305,000000,8.42961,8.42961,8.18091,8.22954,1356733.7118948,0
+APA.US,D,19960306,000000,8.27005,8.51133,8.22954,8.51133,2153964.5932671,0
+APA.US,D,19960307,000000,8.51133,8.63207,8.39089,8.42961,1340905.0980771,0
+APA.US,D,19960308,000000,8.27005,8.35167,8.06135,8.1406,1352641.7759462,0
+APA.US,D,19960311,000000,8.1406,8.27005,8.10098,8.27005,766933.59395944,0
+APA.US,D,19960312,000000,8.22954,8.27005,8.1406,8.18091,498645.75795534,0
+APA.US,D,19960313,000000,8.18091,8.30433,8.1406,8.18091,1305697.0836831,0
+APA.US,D,19960314,000000,8.27005,8.59226,8.27005,8.51133,2079999.7969343,0
+APA.US,D,19960315,000000,8.51133,8.51133,8.35167,8.4734,1090082.4483489,0
+APA.US,D,19960318,000000,8.4734,8.67961,8.42961,8.67961,596901.69145208,0
+APA.US,D,19960319,000000,8.67961,8.7234,8.63207,8.67961,866554.51571243,0
+APA.US,D,19960320,000000,8.67961,8.67961,8.59226,8.67961,465073.30641284,0
+APA.US,D,19960321,000000,8.7234,8.84116,8.67961,8.76183,717536.56702594,0
+APA.US,D,19960322,000000,8.76183,8.80214,8.59226,8.76183,515840.36963609,0
+APA.US,D,19960325,000000,8.76183,8.84116,8.67961,8.7234,346081.0609373,0
+APA.US,D,19960326,000000,8.76183,8.96419,8.7234,8.89108,861371.19492275,0
+APA.US,D,19960327,000000,8.95477,9.44725,8.90892,9.44725,5670395.4452626,0
+APA.US,D,19960328,000000,9.36563,9.36563,8.86612,9.11454,5264275.0931838,0
+APA.US,D,19960329,000000,9.15693,9.19645,8.86612,8.90892,1429607.1233866,0
+APA.US,D,19960401,000000,8.90892,8.98775,8.86612,8.95477,880468.91523004,0
+APA.US,D,19960402,000000,8.95477,8.95477,8.78659,8.86612,787402.36016316,0
+APA.US,D,19960403,000000,8.90892,8.90892,8.78659,8.86612,839261.8178341,0
+APA.US,D,19960404,000000,9.0351,9.28708,8.98775,9.15693,2139229.3835037,0
+APA.US,D,19960408,000000,9.0351,9.07581,8.95477,8.98775,396295.86929651,0
+APA.US,D,19960409,000000,9.0351,9.23895,9.0351,9.23895,909680.87544205,0
+APA.US,D,19960410,000000,9.11454,9.40673,9.11454,9.40673,2643053.4142152,0
+APA.US,D,19960411,000000,9.36563,9.40673,9.19645,9.36563,1978198.1247127,0
+APA.US,D,19960412,000000,9.40673,9.40673,9.28708,9.32492,630468.08535438,0
+APA.US,D,19960415,000000,9.28708,9.36563,9.23895,9.36563,1371199.3566698,0
+APA.US,D,19960416,000000,9.36563,9.65326,9.36563,9.65326,2853754.2937482,0
+APA.US,D,19960417,000000,9.61761,9.85928,9.61761,9.65326,5375632.692806,0
+APA.US,D,19960418,000000,9.61761,9.69586,9.576,9.576,2248125.5619951,0
+APA.US,D,19960419,000000,9.40673,9.52945,9.40673,9.52945,1337903.5373627,0
+APA.US,D,19960422,000000,9.49578,9.576,9.36563,9.40673,1067157.3090479,0
+APA.US,D,19960423,000000,9.40673,9.65326,9.40673,9.65326,1373381.1167451,0
+APA.US,D,19960424,000000,9.65326,9.65326,9.49578,9.49578,852903.62354313,0
+APA.US,D,19960425,000000,9.576,9.65326,9.44725,9.61761,2469196.1119275,0
+APA.US,D,19960426,000000,9.61761,9.61761,9.49578,9.576,676048.79896785,0
+APA.US,D,19960429,000000,9.576,9.77806,9.576,9.77806,1802157.0431364,0
+APA.US,D,19960430,000000,9.73646,9.73646,9.576,9.65326,2348021.0967701,0
+APA.US,D,19960501,000000,9.576,9.69586,9.52945,9.61761,1900683.5512283,0
+APA.US,D,19960502,000000,9.61761,9.61761,9.28708,9.28708,860277.79086837,0
+APA.US,D,19960503,000000,9.36563,9.40673,9.23895,9.28708,557593.66425587,0
+APA.US,D,19960506,000000,9.28708,9.40673,9.11454,9.15693,294763.76206341,0
+APA.US,D,19960507,000000,9.15693,9.19645,9.0351,9.07581,441603.98910142,0
+APA.US,D,19960508,000000,9.0351,9.07581,8.74727,8.90892,1100182.5537599,0
+APA.US,D,19960509,000000,8.95477,9.11454,8.82542,8.86612,1076436.6042131,0
+APA.US,D,19960510,000000,8.90892,8.98775,8.82542,8.95477,1454171.8639658,0
+APA.US,D,19960513,000000,9.0351,9.15693,8.98775,9.11454,867100.71293628,0
+APA.US,D,19960514,000000,9.11454,9.32492,9.11454,9.28708,1916516.2034728,0
+APA.US,D,19960515,000000,9.28708,9.28708,9.11454,9.15693,588164.55508396,0
+APA.US,D,19960516,000000,9.07581,9.11454,8.98775,8.98775,529213.61996334,0
+APA.US,D,19960517,000000,8.90892,9.15693,8.90892,9.11454,441603.98910142,0
+APA.US,D,19960520,000000,9.11454,9.44725,8.98775,9.32492,1945990.6614265,0
+APA.US,D,19960521,000000,9.52945,9.65326,9.44725,9.65326,3014508.9203039,0
+APA.US,D,19960522,000000,9.61761,9.94542,9.40673,9.94542,4333040.1243372,0
+APA.US,D,19960523,000000,10.0673,10.0673,9.94542,9.98508,3485865.009201,0
+APA.US,D,19960524,000000,9.94542,9.98508,9.8266,9.85928,1626389.5649753,0
+APA.US,D,19960528,000000,9.90781,9.90781,9.65326,9.65326,806230.51548196,0
+APA.US,D,19960529,000000,9.69586,9.77806,9.69586,9.73646,819335.21042743,0
+APA.US,D,19960530,000000,9.69586,9.73646,9.576,9.73646,1120920.8849521,0
+APA.US,D,19960531,000000,9.65326,9.65326,9.49578,9.49578,1078078.2247047,0
+APA.US,D,19960603,000000,9.52945,9.576,9.49578,9.52945,299129.30142737,0
+APA.US,D,19960604,000000,9.49578,9.73646,9.49578,9.65326,900119.90000804,0
+APA.US,D,19960605,000000,9.61761,9.65326,9.52945,9.61761,979277.1035908,0
+APA.US,D,19960606,000000,9.65326,9.65326,9.44725,9.49578,537671.09527599,0
+APA.US,D,19960607,000000,9.40673,9.69586,9.28708,9.65326,743460.23822122,0
+APA.US,D,19960610,000000,9.576,9.61761,9.52945,9.52945,397114.66032894,0
+APA.US,D,19960611,000000,9.44725,9.69586,9.44725,9.576,738549.51124012,0
+APA.US,D,19960612,000000,9.65326,9.69586,9.52945,9.576,477626.75610097,0
+APA.US,D,19960613,000000,9.61761,9.73646,9.576,9.73646,1047778.9180785,0
+APA.US,D,19960614,000000,9.8266,9.98508,9.77806,9.94542,3202833.8865798,0
+APA.US,D,19960617,000000,9.90781,10.0673,9.90781,10.0266,1308426.0505889,0
+APA.US,D,19960618,000000,10.0266,10.1892,9.98508,10.1535,1654229.4696842,0
+APA.US,D,19960619,000000,10.1535,10.3169,10.1069,10.2406,1974647.3379544,0
+APA.US,D,19960620,000000,10.2772,10.2772,10.1535,10.1892,1146581.048799,0
+APA.US,D,19960621,000000,10.2406,10.3644,10.1535,10.2772,1270492.0981092,0
+APA.US,D,19960624,000000,10.1892,10.3169,10.1535,10.2772,1079712.7779494,0
+APA.US,D,19960625,000000,10.3169,10.4476,10.2772,10.3991,767210.2261948,0
+APA.US,D,19960626,000000,10.3813,10.5893,10.3813,10.3813,958258.10173644,0
+APA.US,D,19960627,000000,10.4635,10.7606,10.3813,10.7606,1944902.3054056,0
+APA.US,D,19960628,000000,11.0509,11.1301,10.8825,10.925,2326458.9265119,0
+APA.US,D,19960701,000000,10.925,11.0023,10.8389,10.925,1439430.5965623,0
+APA.US,D,19960702,000000,10.8825,10.9686,10.7101,10.7943,1768864.2526494,0
+APA.US,D,19960703,000000,10.8389,11.0895,10.7943,11.0895,1733100.9545712,0
+APA.US,D,19960705,000000,11.0023,11.0023,10.8825,11.0023,370096.57547256,0
+APA.US,D,19960708,000000,10.8825,11.2143,10.8825,11.0895,904760.05239397,0
+APA.US,D,19960709,000000,11.0023,11.3331,11.0023,11.2995,1579173.2885104,0
+APA.US,D,19960710,000000,11.2995,11.5104,11.2143,11.4629,1884305.7113666,0
+APA.US,D,19960711,000000,11.3817,11.5104,11.1301,11.2995,1451437.8490265,0
+APA.US,D,19960712,000000,11.2995,11.2995,11.0895,11.1736,1357010.3441302,0
+APA.US,D,19960715,000000,11.2143,11.2143,10.925,10.925,1373381.1167451,0
+APA.US,D,19960716,000000,10.9686,11.0023,10.3813,10.7101,1699808.1640842,0
+APA.US,D,19960717,000000,10.6319,10.7943,10.4288,10.7101,1076436.6042131,0
+APA.US,D,19960718,000000,10.7101,10.925,10.7101,10.7943,782766.24620403,0
+APA.US,D,19960719,000000,10.7101,10.7606,10.5536,10.6319,548589.99171938,0
+APA.US,D,19960722,000000,10.6319,10.6319,10.4288,10.4288,1232822.6625846,0
+APA.US,D,19960723,000000,10.3813,10.4635,10.1307,10.1703,949525.00379513,0
+APA.US,D,19960724,000000,9.89098,10.092,9.80184,9.92267,1713727.6116354,0
+APA.US,D,19960725,000000,10.0525,10.1307,9.76222,9.89098,1344723.4306105,0
+APA.US,D,19960726,000000,9.97315,10.0098,9.80184,9.84542,763657.42022308,0
+APA.US,D,19960729,000000,9.97315,10.0525,9.89098,9.92267,446241.11266725,0
+APA.US,D,19960730,000000,9.63939,9.84542,9.55322,9.55322,1810075.388472,0
+APA.US,D,19960731,000000,9.55322,9.55322,9.22201,9.47299,2239118.8606385,0
+APA.US,D,19960801,000000,9.47299,9.76222,9.43139,9.63939,1066884.7152394,0
+APA.US,D,19960802,000000,9.76222,9.80184,9.51262,9.76222,1088718.4696994,0
+APA.US,D,19960805,000000,9.71269,9.97315,9.71269,9.92267,1432339.1191126,0
+APA.US,D,19960806,000000,10.0525,10.0525,9.89098,10.0098,1072070.0552423,0
+APA.US,D,19960807,000000,9.92267,10.2247,9.92267,10.1703,1433980.7396042,0
+APA.US,D,19960808,000000,10.1307,10.2247,10.092,10.1703,833255.66758521,0
+APA.US,D,19960809,000000,10.2247,10.2555,10.092,10.1307,840352.1930684,0
+APA.US,D,19960812,000000,10.1307,10.1703,10.0525,10.0525,838989.22402553,0
+APA.US,D,19960813,000000,9.97315,10.0098,9.84542,9.89098,1314978.3980617,0
+APA.US,D,19960814,000000,9.89098,10.0098,9.84542,9.92267,789313.54564327,0
+APA.US,D,19960815,000000,9.80184,10.092,9.80184,10.0098,612183.09843933,0
+APA.US,D,19960816,000000,10.092,10.1703,10.0525,10.1703,684511.32231399,0
+APA.US,D,19960819,000000,10.2247,10.4288,10.1703,10.4288,927140.0040778,0
+APA.US,D,19960820,000000,10.4288,10.4288,10.303,10.303,715623.36233244,0
+APA.US,D,19960821,000000,10.2555,10.303,10.1307,10.2247,937790.34513941,0
+APA.US,D,19960822,000000,9.71269,10.092,9.71269,9.97315,1806799.2147357,0
+APA.US,D,19960823,000000,10.0098,10.0098,9.92267,9.97315,707160.8389863,0
+APA.US,D,19960826,000000,10.0098,10.0525,9.80184,9.89098,622011.61964842,0
+APA.US,D,19960827,000000,9.97315,10.0525,9.92267,9.97315,637567.63965765,0
+APA.US,D,19960828,000000,9.97315,10.0098,9.92267,9.92267,1000559.6127935,0
+APA.US,D,19960829,000000,9.92267,9.97315,9.84542,9.89098,609179.51851153,0
+APA.US,D,19960830,000000,9.84542,9.89098,9.76222,9.76222,732817.97401319,0
+APA.US,D,19960903,000000,10.0525,10.1703,10.0098,10.0525,893027.41295165,0
+APA.US,D,19960904,000000,10.092,10.092,9.84542,9.84542,1158590.3204767,0
+APA.US,D,19960905,000000,9.97315,10.0098,9.89098,9.97315,1213171.6778066,0
+APA.US,D,19960906,000000,9.97315,10.0525,9.89098,10.0525,656671.41760512,0
+APA.US,D,19960909,000000,10.1703,10.2555,10.1307,10.2247,996192.0542161,0
+APA.US,D,19960910,000000,10.2247,10.2555,10.092,10.092,425227.15884638,0
+APA.US,D,19960911,000000,10.1703,10.3813,10.1307,10.3813,1588726.1870908,0
+APA.US,D,19960912,000000,10.303,10.303,10.0098,10.0525,1757394.1109487,0
+APA.US,D,19960913,000000,10.092,10.1307,9.92267,9.97315,1078347.7896932,0
+APA.US,D,19960916,000000,9.97315,10.0525,9.89098,10.0525,1477370.6066821,0
+APA.US,D,19960917,000000,10.1307,10.1307,9.97315,10.0525,1221909.8237814,0
+APA.US,D,19960918,000000,10.0525,10.0525,9.89098,9.89098,472444.44491799,0
+APA.US,D,19960919,000000,9.89098,10.0098,9.80184,9.84542,1593636.9140719,0
+APA.US,D,19960920,000000,9.76222,9.92267,9.76222,9.92267,1104273.4801018,0
+APA.US,D,19960923,000000,9.97315,10.0525,9.84542,9.97315,1370930.8012879,0
+APA.US,D,19960924,000000,9.97315,10.0525,9.89098,10.0098,1666784.9385857,0
+APA.US,D,19960925,000000,10.0098,10.2247,10.0098,10.2247,1326985.650526,0
+APA.US,D,19960926,000000,10.1138,10.199,10.0742,10.1535,1354002.7257756,0
+APA.US,D,19960927,000000,10.1535,10.1535,9.98508,9.98508,1186428.2059722,0
+APA.US,D,19960930,000000,10.0346,10.0346,9.86621,9.86621,2087918.14227,0
+APA.US,D,19961001,000000,9.86621,10.0742,9.8266,9.95536,2604023.0288611,0
+APA.US,D,19961002,000000,10.0346,10.1535,9.86621,10.1138,1304879.3022574,0
+APA.US,D,19961003,000000,10.1535,10.408,10.1138,10.408,1420603.4508501,0
+APA.US,D,19961004,000000,10.4476,10.7032,10.408,10.5258,1218086.4432145,0
+APA.US,D,19961007,000000,10.615,10.7854,10.5258,10.7359,566603.39443255,0
+APA.US,D,19961008,000000,10.824,10.9072,10.6586,10.824,1907781.0863182,0
+APA.US,D,19961009,000000,10.8676,10.9072,10.7854,10.824,1641130.8323789,0
+APA.US,D,19961010,000000,10.8676,10.9072,10.6586,10.6586,1394944.2966098,0
+APA.US,D,19961011,000000,10.7032,10.7359,10.615,10.7359,682326.53341862,0
+APA.US,D,19961014,000000,10.7854,11.1142,10.7854,11.1142,680413.32872512,0
+APA.US,D,19961015,000000,11.2766,11.2766,10.9548,10.9548,962352.05689852,0
+APA.US,D,19961016,000000,11.034,11.034,10.6586,10.7359,1232008.9195857,0
+APA.US,D,19961017,000000,10.7854,11.1578,10.7359,11.034,935331.95282876,0
+APA.US,D,19961018,000000,11.4055,11.4055,11.1142,11.2469,1213991.4784457,0
+APA.US,D,19961021,000000,11.1964,11.4055,11.0756,11.0756,918403.87731639,0
+APA.US,D,19961022,000000,11.1578,11.2469,11.1142,11.2469,552137.74965762,0
+APA.US,D,19961023,000000,11.2766,11.3648,11.1964,11.2766,408030.52795223,0
+APA.US,D,19961024,000000,11.4055,11.4055,11.034,11.1142,825887.55790016,0
+APA.US,D,19961025,000000,11.034,11.1142,10.824,10.9855,919229.73559569,0
+APA.US,D,19961028,000000,10.9855,11.2469,10.9548,11.1578,825070.78608114,0
+APA.US,D,19961029,000000,11.1142,11.2766,11.1142,11.2469,1322618.0919486,0
+APA.US,D,19961030,000000,11.1578,11.6164,11.1578,11.5768,3101304.8081669,0
+APA.US,D,19961031,000000,11.6551,11.9066,11.6551,11.8155,2748135.2986,0
+APA.US,D,19961101,000000,11.8155,11.8155,11.4055,11.4936,1146851.6233942,0
+APA.US,D,19961104,000000,11.4055,11.5262,11.4055,11.5262,332155.55574602,0
+APA.US,D,19961105,000000,11.5262,11.6164,11.4055,11.4055,509560.61597193,0
+APA.US,D,19961106,000000,11.4936,11.6956,11.445,11.6164,521844.50067158,0
+APA.US,D,19961107,000000,11.6551,11.7848,11.5768,11.6551,809510.72764513,0
+APA.US,D,19961108,000000,11.6551,11.8155,11.5262,11.6164,478170.93411142,0
+APA.US,D,19961111,000000,11.6164,11.9066,11.5768,11.9066,436961.8175021,0
+APA.US,D,19961112,000000,11.864,11.864,11.6956,11.7363,447607.11053021,0
+APA.US,D,19961113,000000,11.7363,11.8155,11.6956,11.7363,364088.40601029,0
+APA.US,D,19961114,000000,11.7848,11.9947,11.7848,11.9947,550773.77100805,0
+APA.US,D,19961115,000000,11.8155,12.0681,11.8155,11.9472,908588.48099437,0
+APA.US,D,19961118,000000,11.9947,12.1176,11.9947,12.0681,603721.58469988,0
+APA.US,D,19961119,000000,12.0344,12.3246,11.9947,12.0681,1803524.0506061,0
+APA.US,D,19961120,000000,11.9472,12.4464,11.9472,12.3246,1212902.1128181,0
+APA.US,D,19961121,000000,12.3246,12.4871,12.1176,12.1543,1810617.5472691,0
+APA.US,D,19961122,000000,12.1543,12.4871,12.1543,12.4464,2309261.2860111,0
+APA.US,D,19961125,000000,12.5742,12.6148,12.4871,12.5742,993194.53192849,0
+APA.US,D,19961126,000000,12.6148,12.6148,12.3622,12.5296,777303.26435889,0
+APA.US,D,19961127,000000,12.5296,12.5742,12.2434,12.278,351806.54052403,0
+APA.US,D,19961129,000000,12.0681,12.278,12.0681,12.1176,303768.4442066,0
+APA.US,D,19961202,000000,11.9066,12.1928,11.9066,12.1176,526754.21804599,0
+APA.US,D,19961203,000000,12.1543,12.2434,11.9947,12.1543,509287.01255667,0
+APA.US,D,19961204,000000,12.0344,12.0681,11.8155,11.9066,674678.76267809,0
+APA.US,D,19961205,000000,12.0681,12.1928,12.0344,12.1543,465617.48442329,0
+APA.US,D,19961206,000000,11.9947,12.2434,11.9066,12.1928,956893.11348018,0
+APA.US,D,19961209,000000,12.2434,12.4068,12.1543,12.278,1104547.0835171,0
+APA.US,D,19961210,000000,12.3622,12.3622,11.864,11.9066,595804.24897089,0
+APA.US,D,19961211,000000,11.8155,11.9066,11.5768,11.6164,581343.65222945,0
+APA.US,D,19961212,000000,11.5262,11.6956,11.3648,11.3648,764478.23046889,0
+APA.US,D,19961213,000000,11.3648,11.4055,11.2766,11.2766,1421965.4102863,0
+APA.US,D,19961216,000000,11.3183,11.6551,11.3183,11.445,2124488.1161001,0
+APA.US,D,19961217,000000,11.445,11.6164,11.445,11.5768,2384317.4671848,0
+APA.US,D,19961218,000000,11.6956,12.1176,11.6956,12.0681,1266669.727149,0
+APA.US,D,19961219,000000,12.0681,12.4464,11.9472,12.4464,1018299.4120913,0
+APA.US,D,19961220,000000,12.4871,12.5742,12.4068,12.4871,1442705.760692,0
+APA.US,D,19961223,000000,12.4068,12.4464,12.1176,12.1543,692971.82644673,0
+APA.US,D,19961224,000000,12.1928,12.278,12.1543,12.278,308409.60619923,0
+APA.US,D,19961226,000000,12.1928,12.278,12.0681,12.1543,240723.55392389,0
+APA.US,D,19961227,000000,12.18,12.2166,12.0591,12.0591,224078.16828707,0
+APA.US,D,19961230,000000,12.0998,12.0998,11.9314,11.969,457973.75210957,0
+APA.US,D,19961231,000000,11.6818,11.8006,11.3817,11.7204,1546969.8636509,0
+APA.US,D,19970102,000000,11.761,12.0106,11.5936,12.0106,1028129.9525138,0
+APA.US,D,19970103,000000,12.0106,12.0998,11.761,12.0106,1170322.959919,0
+APA.US,D,19970106,000000,12.0106,12.0591,11.8809,12.0106,813878.28622248,0
+APA.US,D,19970107,000000,12.0106,12.0591,11.761,12.0591,1903411.5085274,0
+APA.US,D,19970108,000000,12.3404,12.3404,12.1295,12.2612,1657506.6530272,0
+APA.US,D,19970109,000000,12.2612,12.7664,12.2166,12.7198,2098285.793456,0
+APA.US,D,19970110,000000,12.5514,13.008,12.5198,13.008,1142209.4517949,0
+APA.US,D,19970113,000000,12.9288,13.2606,12.591,12.6386,1556521.7526247,0
+APA.US,D,19970114,000000,12.5514,12.9288,12.4306,12.8486,1907510.511723,0
+APA.US,D,19970115,000000,12.799,13.008,12.7664,12.8486,654759.22251831,0
+APA.US,D,19970116,000000,12.799,13.1397,12.799,13.0982,1279223.1768372,0
+APA.US,D,19970117,000000,13.008,13.0585,12.8901,12.9674,927411.58827968,0
+APA.US,D,19970120,000000,12.9288,12.9674,12.7198,12.7664,445692.89623001,0
+APA.US,D,19970121,000000,12.799,12.799,12.591,12.6782,901489.93629779,0
+APA.US,D,19970122,000000,12.7198,12.799,12.389,12.4702,783310.42421448,0
+APA.US,D,19970123,000000,12.389,12.8901,12.389,12.6782,1560340.0851581,0
+APA.US,D,19970124,000000,12.6386,12.6782,12.3404,12.389,1492922.5882646,0
+APA.US,D,19970127,000000,12.2612,12.591,12.2166,12.4306,749742.01109878,0
+APA.US,D,19970128,000000,12.4702,12.591,12.2612,12.2612,494551.80279325,0
+APA.US,D,19970129,000000,12.3404,12.5514,12.3404,12.4702,1068251.722709,0
+APA.US,D,19970130,000000,12.5198,12.799,12.5198,12.6386,735274.34711044,0
+APA.US,D,19970131,000000,12.6782,12.8901,12.6782,12.799,614638.46192988,0
+APA.US,D,19970203,000000,12.799,12.9674,12.5198,12.5198,1470268.0235588,0
+APA.US,D,19970204,000000,12.5514,12.591,12.18,12.18,1485560.5362197,0
+APA.US,D,19970205,000000,12.2166,12.3404,12.0591,12.2166,1556796.3656466,0
+APA.US,D,19970206,000000,12.1295,12.1295,11.8809,11.969,348799.93177614,0
+APA.US,D,19970207,000000,12.0591,12.1295,11.5936,11.7204,785492.18428976,0
+APA.US,D,19970210,000000,11.5936,11.7204,11.1816,11.3083,2416522.9112577,0
+APA.US,D,19970211,000000,11.4292,11.7204,11.341,11.6818,1998121.7032993,0
+APA.US,D,19970212,000000,11.6818,11.8006,11.5936,11.761,938057.89091449,0
+APA.US,D,19970213,000000,11.761,11.761,11.341,11.4292,2477115.4668699,0
+APA.US,D,19970214,000000,11.341,11.5936,11.341,11.5936,2157784.9450139,0
+APA.US,D,19970218,000000,11.5599,11.5936,11.2618,11.341,1132110.3559906,0
+APA.US,D,19970219,000000,11.341,11.7204,11.341,11.4678,1081896.5572381,0
+APA.US,D,19970220,000000,11.5599,11.6818,11.3817,11.4292,1476009.6568527,0
+APA.US,D,19970221,000000,11.341,11.4678,11.3083,11.341,569877.54895552,0
+APA.US,D,19970224,000000,11.2618,11.3817,11.1301,11.1301,1043137.7560858,0
+APA.US,D,19970225,000000,11.1301,11.1816,10.925,11.0112,1228456.1136139,0
+APA.US,D,19970226,000000,10.925,11.1301,10.8913,11.0509,1161315.2489558,0
+APA.US,D,19970227,000000,11.0509,11.0974,10.7606,10.8488,1004654.5775622,0
+APA.US,D,19970228,000000,10.7606,10.8913,10.7606,10.8013,1433430.5039536,0
+APA.US,D,19970303,000000,10.7606,10.7606,10.4288,10.4288,1058148.588478,0
+APA.US,D,19970304,000000,10.5893,11.0112,10.5893,11.0112,2782797.11577,0
+APA.US,D,19970305,000000,11.0112,11.341,10.9686,11.341,1460179.0238215,0
+APA.US,D,19970306,000000,11.341,11.6392,11.341,11.5599,859187.41563408,0
+APA.US,D,19970307,000000,11.5599,11.5599,11.2232,11.3083,804598.99105731,0
+APA.US,D,19970310,000000,11.3083,11.5104,11.3083,11.4292,431770.41985883,0
+APA.US,D,19970311,000000,11.4292,11.4292,11.1816,11.1816,445971.54767877,0
+APA.US,D,19970312,000000,11.2618,11.2618,11.0509,11.0974,501106.16947938,0
+APA.US,D,19970313,000000,11.1816,11.1816,10.8913,10.925,671677.2019637,0
+APA.US,D,19970314,000000,10.925,11.1301,10.925,11.0509,1246196.9225186,0
+APA.US,D,19970317,000000,11.0112,11.2232,10.9686,11.0509,455521.41743911,0
+APA.US,D,19970318,000000,11.0509,11.1816,11.0509,11.1816,448698.4953712,0
+APA.US,D,19970319,000000,11.2618,11.3083,11.1301,11.2232,267471.06418508,0
+APA.US,D,19970320,000000,11.3083,11.3083,11.0974,11.3083,637020.4328271,0
+APA.US,D,19970321,000000,11.341,11.3817,11.2232,11.2618,271836.60354904,0
+APA.US,D,19970324,000000,11.341,11.341,11.0974,11.1301,448421.86313584,0
+APA.US,D,19970325,000000,11.1301,11.3817,11.0112,11.341,1223819.9996548,0
+APA.US,D,19970326,000000,11.3252,11.3728,11.1964,11.3728,2214283.5454641,0
+APA.US,D,19970327,000000,11.4936,11.7036,11.454,11.5847,1359465.7076208,0
+APA.US,D,19970331,000000,11.4055,11.4936,11.1964,11.1964,821523.0281429,0
+APA.US,D,19970401,000000,11.2469,11.3728,11.1964,11.2856,618459.82328339,0
+APA.US,D,19970402,000000,11.4055,11.454,11.0756,11.1142,2119578.3987257,0
+APA.US,D,19970403,000000,11.0756,11.0756,10.615,10.7032,1169232.5846847,0
+APA.US,D,19970404,000000,10.7032,10.9855,10.615,10.7854,952253.97070094,0
+APA.US,D,19970407,000000,10.7854,10.824,10.7359,10.824,327239.78073142,0
+APA.US,D,19970408,000000,11.0756,11.1142,10.7854,10.8676,394389.73184991,0
+APA.US,D,19970409,000000,10.8676,11.1657,10.8676,11.034,1052963.2484749,0
+APA.US,D,19970410,000000,10.9548,10.9548,10.5784,10.6586,1228184.529412,0
+APA.US,D,19970411,000000,10.5784,10.615,10.408,10.4476,629923.90734393,0
+APA.US,D,19970414,000000,10.5258,10.5258,10.3644,10.4476,435868.41344771,0
+APA.US,D,19970415,000000,10.408,10.4476,10.2475,10.3644,962626.66992049,0
+APA.US,D,19970416,000000,10.3169,10.4476,10.2475,10.2475,1182605.835012,0
+APA.US,D,19970417,000000,10.2475,10.2475,10.0673,10.2475,1485560.5362197,0
+APA.US,D,19970418,000000,10.2852,10.408,10.2852,10.408,1234463.2734696,0
+APA.US,D,19970421,000000,10.4932,10.7854,10.4476,10.5784,1364376.4346019,0
+APA.US,D,19970422,000000,10.7032,10.7032,10.4476,10.4932,724085.88567858,0
+APA.US,D,19970423,000000,10.5258,10.7359,10.4932,10.7032,439964.38782319,0
+APA.US,D,19970424,000000,10.9548,11.3728,10.9161,11.2856,2755501.3890716,0
+APA.US,D,19970425,000000,11.2856,11.2856,11.1142,11.2469,1816898.3105399,0
+APA.US,D,19970428,000000,11.2469,11.2469,10.8676,11.0756,1098819.584717,0
+APA.US,D,19970429,000000,11.1657,11.2856,11.0756,11.2469,808144.72978216,0
+APA.US,D,19970430,000000,11.1657,11.454,11.1142,11.3728,1039862.5919562,0
+APA.US,D,19970501,000000,11.3728,11.3728,10.9548,11.0756,1970284.8274105,0
+APA.US,D,19970502,000000,10.9855,11.0756,10.7854,10.9855,2453915.7145469,0
+APA.US,D,19970505,000000,11.0756,11.0756,10.824,10.9548,2646876.7947821,0
+APA.US,D,19970506,000000,10.9161,11.1964,10.7359,11.034,2734759.0194526,0
+APA.US,D,19970507,000000,11.034,11.4936,10.9855,11.2469,2066627.5562137,0
+APA.US,D,19970508,000000,11.1657,11.6164,11.1142,11.454,2082180.5474029,0
+APA.US,D,19970509,000000,11.454,11.864,11.4055,11.5847,1445164.1530025,0
+APA.US,D,19970512,000000,11.6551,11.7848,11.5342,11.7036,1403679.4137646,0
+APA.US,D,19970513,000000,11.7036,11.7442,11.5847,11.6164,1523765.0632945,0
+APA.US,D,19970514,000000,11.6164,11.6164,11.4936,11.6164,1244562.3692738,0
+APA.US,D,19970515,000000,11.6164,11.6164,11.4936,11.4936,583526.42191144,0
+APA.US,D,19970516,000000,11.5342,11.7036,11.3252,11.7036,699791.71969455,0
+APA.US,D,19970519,000000,11.6551,11.9155,11.5847,11.5847,994281.87834269,0
+APA.US,D,19970520,000000,11.6164,11.7036,11.4936,11.5847,534397.95035971,0
+APA.US,D,19970521,000000,11.2856,11.4055,11.0756,11.3728,1756033.1611191,0
+APA.US,D,19970522,000000,11.454,11.6164,11.4055,11.6164,723534.64042124,0
+APA.US,D,19970523,000000,11.6164,11.7848,11.5847,11.6551,668132.47284555,0
+APA.US,D,19970527,000000,11.5847,11.7036,11.4936,11.5342,867100.71293628,0
+APA.US,D,19970528,000000,11.4936,11.5847,11.3252,11.4055,771302.16214349,0
+APA.US,D,19970529,000000,11.4055,11.4055,11.2469,11.3252,902307.71772351,0
+APA.US,D,19970530,000000,11.1142,11.454,11.0756,11.454,1338997.9510238,0
+APA.US,D,19970602,000000,11.454,11.5847,11.2856,11.4936,727354.99216806,0
+APA.US,D,19970603,000000,11.454,11.6164,11.454,11.5342,837075.00972532,0
+APA.US,D,19970604,000000,11.5847,11.6551,11.4936,11.5847,569057.7483164,0
+APA.US,D,19970605,000000,11.5847,11.6164,11.4936,11.5847,441328.36647275,0
+APA.US,D,19970606,000000,11.4936,11.7848,11.4936,11.6551,1607830.9746449,0
+APA.US,D,19970609,000000,11.6164,11.7036,11.2856,11.3252,1244836.9822958,0
+APA.US,D,19970610,000000,11.2856,11.3252,11.034,11.1657,830255.11647752,0
+APA.US,D,19970611,000000,11.1142,11.2469,11.1142,11.1142,1105912.0717733,0
+APA.US,D,19970612,000000,11.1142,11.3252,11.1142,11.2856,1922520.3345084,0
+APA.US,D,19970613,000000,11.4055,11.5847,11.4055,11.5847,1718643.3866499,0
+APA.US,D,19970616,000000,11.5847,11.5847,11.454,11.5342,859187.41563408,0
+APA.US,D,19970617,000000,11.454,11.5847,11.454,11.5847,1030038.1091739,0
+APA.US,D,19970618,000000,11.4936,11.5847,11.2856,11.2856,1058148.588478,0
+APA.US,D,19970619,000000,11.2469,11.3728,11.1964,11.2469,1549152.6333329,0
+APA.US,D,19970620,000000,11.3252,11.3252,11.0756,11.1142,921687.11829964,0
+APA.US,D,19970623,000000,11.2469,11.2856,11.1657,11.1657,1091171.8139765,0
+APA.US,D,19970624,000000,11.2469,11.2618,10.9548,10.9548,769389.96705669,0
+APA.US,D,19970625,000000,11.034,11.0756,10.9548,11.034,1318794.7113817,0
+APA.US,D,19970626,000000,10.933,11.1142,10.933,11.0587,1082170.1606534,0
+APA.US,D,19970627,000000,11.0587,11.1142,11.0112,11.0756,2292339.2681389,0
+APA.US,D,19970630,000000,11.0974,11.0974,10.8913,10.8913,1927704.6649047,0
+APA.US,D,19970701,000000,10.933,11.1399,10.8913,11.1399,2278147.2267792,0
+APA.US,D,19970702,000000,11.2618,11.3728,11.2311,11.3252,1782236.4933699,0
+APA.US,D,19970703,000000,11.4382,11.4678,11.3886,11.454,800505.03589524,0
+APA.US,D,19970707,000000,11.5342,11.5599,11.4382,11.4678,953070.74251997,0
+APA.US,D,19970708,000000,11.5599,11.6016,11.4382,11.4678,960981.01100207,0
+APA.US,D,19970709,000000,11.4382,11.4382,11.0974,11.1399,951432.15084843,0
+APA.US,D,19970710,000000,11.1142,11.2311,11.0756,11.2044,1523765.0632945,0
+APA.US,D,19970711,000000,11.2935,11.4133,11.1886,11.4133,720260.48589828,0
+APA.US,D,19970714,000000,11.35,11.5342,11.0587,11.0974,902851.89573396,0
+APA.US,D,19970715,000000,11.1399,11.1399,10.7854,10.8013,1858107.4271493,0
+APA.US,D,19970716,000000,10.8488,10.9775,10.7438,10.8676,2070445.8887472,0
+APA.US,D,19970717,000000,11.1399,11.5599,11.034,11.4382,1890313.8808288,0
+APA.US,D,19970718,000000,11.4382,11.4382,11.2044,11.3728,908041.27416383,0
+APA.US,D,19970721,000000,11.2311,11.3083,11.1399,11.2311,558690.09713035,0
+APA.US,D,19970722,000000,11.2618,11.35,11.2311,11.2618,930145.60321899,0
+APA.US,D,19970723,000000,12.0591,12.0591,11.7442,11.8977,6514841.5934931,0
+APA.US,D,19970724,000000,11.8977,12.186,11.767,12.0591,4610337.6905181,0
+APA.US,D,19970725,000000,12.0591,12.0591,11.6016,12.0591,13246115.603746,0
+APA.US,D,19970728,000000,11.9611,12.0443,11.8323,11.9374,1645219.7395075,0
+APA.US,D,19970729,000000,11.8075,12.0591,11.767,11.9947,1146581.048799,0
+APA.US,D,19970730,000000,12.0443,12.186,11.9789,12.1711,1369291.2000098,0
+APA.US,D,19970731,000000,12.2345,12.3157,11.8075,11.8075,1909692.2717983,0
+APA.US,D,19970801,000000,11.857,12.1226,11.7442,12.1226,1224634.7522605,0
+APA.US,D,19970804,000000,12.0849,12.1226,11.857,12.0176,1983109.8613006,0
+APA.US,D,19970805,000000,12.0176,12.3801,11.9947,12.2949,2799718.1240355,0
+APA.US,D,19970806,000000,12.3553,12.3553,12.186,12.2345,1582996.6690773,0
+APA.US,D,19970807,000000,12.2949,12.6475,12.2513,12.4385,2510140.7115819,0
+APA.US,D,19970808,000000,12.3969,12.3969,11.9374,12.1473,1135663.1619624,0
+APA.US,D,19970811,000000,11.9789,12.3801,11.9789,12.2018,1646043.5785734,0
+APA.US,D,19970812,000000,12.2702,12.4781,12.1226,12.2345,1199256.2686823,0
+APA.US,D,19970813,000000,12.2702,12.3553,12.0591,12.2345,1376110.0836509,0
+APA.US,D,19970814,000000,12.3553,12.3969,12.0443,12.2345,1017484.6594857,0
+APA.US,D,19970815,000000,12.2513,12.2513,11.9611,11.9789,655031.81632688,0
+APA.US,D,19970818,000000,11.9789,12.0849,11.8977,11.9225,1296692.4015399,0
+APA.US,D,19970819,000000,11.9947,12.3969,11.9947,12.3801,1645219.7395075,0
+APA.US,D,19970820,000000,12.4781,12.7287,12.3969,12.6852,1870664.9152642,0
+APA.US,D,19970821,000000,12.7099,12.7535,12.5445,12.591,1727919.652995,0
+APA.US,D,19970822,000000,12.4385,12.591,12.3553,12.4385,912953.01075163,0
+APA.US,D,19970825,000000,12.5683,12.6852,12.4385,12.6228,957437.29149062,0
+APA.US,D,19970826,000000,12.6693,12.7535,12.591,12.6852,529483.18495181,0
+APA.US,D,19970827,000000,12.7099,12.9595,12.6475,12.9001,1214814.3079049,0
+APA.US,D,19970828,000000,12.9209,13.2121,12.8159,13.0665,1619025.493717,0
+APA.US,D,19970829,000000,13.1547,13.4855,13.1547,13.3012,2099650.7817124,0
+APA.US,D,19970902,000000,13.2754,13.531,13.2606,13.531,1168688.4066743,0
+APA.US,D,19970903,000000,13.6539,14.0757,13.6301,13.7727,3790726.8574619,0
+APA.US,D,19970904,000000,13.9935,14.0312,13.6142,13.7469,1024031.958925,0
+APA.US,D,19970905,000000,13.7469,13.7469,13.3814,13.6539,790677.52429283,0
+APA.US,D,19970908,000000,13.6301,13.7727,13.4855,13.5755,617092.81581374,0
+APA.US,D,19970909,000000,13.531,13.9698,13.4062,13.6717,667586.27562171,0
+APA.US,D,19970910,000000,13.7598,13.944,13.5914,13.7202,582702.58284553,0
+APA.US,D,19970911,000000,13.5755,13.5755,13.1547,13.3181,1084076.2981,0
+APA.US,D,19970912,000000,13.3181,13.6539,13.3181,13.5488,643844.36450172,0
+APA.US,D,19970915,000000,13.7469,13.9935,13.5914,13.6142,713983.76105421,0
+APA.US,D,19970916,000000,13.9055,14.05,13.5488,13.5488,1202531.432812,0
+APA.US,D,19970917,000000,13.6539,13.9055,13.6539,13.6924,1290138.0348537,0
+APA.US,D,19970918,000000,13.7727,13.9055,13.531,13.5914,1710178.8440904,0
+APA.US,D,19970919,000000,13.5488,13.6539,13.4062,13.6301,1516671.5666315,0
+APA.US,D,19970922,000000,13.9935,14.2373,13.5914,13.9183,2367671.0719414,0
+APA.US,D,19970923,000000,14.0312,14.0757,13.6142,13.6539,790133.34628238,0
+APA.US,D,19970924,000000,13.6924,13.944,13.6924,13.7469,847176.124743,0
+APA.US,D,19970925,000000,13.7469,13.9698,13.6717,13.9055,865739.76310681,0
+APA.US,D,19970926,000000,14.0174,14.3234,13.9935,14.0757,1049417.50975,0
+APA.US,D,19970929,000000,14.0757,14.2194,13.9698,14.1382,812237.67533754,0
+APA.US,D,19970930,000000,14.0986,14.3967,14.05,14.3967,1120381.7549751,0
+APA.US,D,19971001,000000,14.3967,14.4115,14.0986,14.2441,578612.66611024,0
+APA.US,D,19971002,000000,14.1629,14.3482,13.9698,14.0757,1105092.2711343,0
+APA.US,D,19971003,000000,14.1382,14.6374,14.1382,14.6216,1528137.6699054,0
+APA.US,D,19971006,000000,15.1078,15.1316,14.7523,14.7523,1856468.8354777,0
+APA.US,D,19971007,000000,14.8167,14.8959,14.5185,14.6374,2126399.3015802,0
+APA.US,D,19971008,000000,14.8712,14.9097,14.5571,14.5829,1762034.2633346,0
+APA.US,D,19971009,000000,14.3967,14.4344,14.1382,14.1629,1916240.5808442,0
+APA.US,D,19971010,000000,14.1629,14.3967,14.05,14.2016,1401226.0694875,0
+APA.US,D,19971013,000000,14.4344,14.5185,14.1798,14.266,492912.20151502,0
+APA.US,D,19971014,000000,14.3482,14.3482,13.5755,13.9055,1032496.5014846,0
+APA.US,D,19971015,000000,13.8251,13.8905,13.7469,13.8905,826707.35853928,0
+APA.US,D,19971016,000000,13.9272,14.0986,13.5914,13.7994,2031960.6910102,0
+APA.US,D,19971017,000000,13.7994,13.8658,13.0427,13.5488,1271312.9083551,0
+APA.US,D,19971020,000000,13.5488,14.0174,13.3894,14.0174,972178.55889422,0
+APA.US,D,19971021,000000,14.0174,14.3056,13.9272,14.2016,2427715.4111164,0
+APA.US,D,19971022,000000,14.2441,14.3482,14.1798,14.2194,1055419.6215721,0
+APA.US,D,19971023,000000,13.9272,14.2016,13.8905,14.1224,1293691.8504322,0
+APA.US,D,19971024,000000,14.2016,14.3056,14.05,14.266,1044231.1601402,0
+APA.US,D,19971027,000000,14.266,14.4344,13.5092,13.531,1503303.3643377,0
+APA.US,D,19971028,000000,13.3398,13.9698,13.2606,13.9055,1596100.354416,0
+APA.US,D,19971029,000000,13.9055,14.0312,13.6301,14.0312,943796.4953883,0
+APA.US,D,19971030,000000,13.9272,13.9935,13.6301,13.6776,728997.62226638,0
+APA.US,D,19971031,000000,13.7994,14.266,13.6776,14.0986,780304.82507328,0
+APA.US,D,19971103,000000,14.1798,14.6374,14.1798,14.2897,739917.52831647,0
+APA.US,D,19971104,000000,14.3482,14.5571,14.2016,14.3234,1201985.2355881,0
+APA.US,D,19971105,000000,14.3056,14.3482,14.0174,14.1224,944881.8225891,0
+APA.US,D,19971106,000000,14.0312,14.0312,13.5914,13.7024,893027.41295165,0
+APA.US,D,19971107,000000,13.5914,13.6776,13.4438,13.6539,599076.38428046,0
+APA.US,D,19971110,000000,13.7469,13.85,13.429,13.4438,1056511.0064131,0
+APA.US,D,19971111,000000,13.5092,13.7469,13.429,13.6142,366544.77910754,0
+APA.US,D,19971112,000000,13.429,13.5914,13.1952,13.2606,782766.24620403,0
+APA.US,D,19971113,000000,13.2606,13.3012,12.5296,12.9001,1488014.8901036,0
+APA.US,D,19971114,000000,12.9853,13.2369,12.7099,13.2121,741821.64654969,0
+APA.US,D,19971117,000000,13.3398,13.3894,13.0665,13.1705,955532.16365071,0
+APA.US,D,19971118,000000,13.0902,13.113,12.4385,12.4603,1113833.4459291,0
+APA.US,D,19971119,000000,12.4147,12.8159,12.3553,12.6693,1455265.2680203,0
+APA.US,D,19971120,000000,12.6852,12.8159,12.6228,12.7099,1100182.5537599,0
+APA.US,D,19971121,000000,12.6852,12.8406,12.3801,12.5445,1028677.1593444,0
+APA.US,D,19971124,000000,12.4603,12.5296,12.0176,12.0443,1671693.6463534,0
+APA.US,D,19971125,000000,12.0849,12.1711,11.7036,12.1226,2341470.7685107,0
+APA.US,D,19971126,000000,12.0849,12.4147,12.0849,12.3553,849905.09164883,0
+APA.US,D,19971128,000000,12.3157,12.3335,12.2018,12.3335,125001.42454452,0
+APA.US,D,19971201,000000,12.1711,12.1711,11.6639,11.7036,2981491.7524455,0
+APA.US,D,19971202,000000,11.7036,12.1226,11.7036,12.1076,1724921.1211007,0
+APA.US,D,19971203,000000,12.1076,12.3801,12.1076,12.1473,1634853.0979281,0
+APA.US,D,19971204,000000,12.2513,12.3969,12.2513,12.2949,875562.22667572,0
+APA.US,D,19971205,000000,12.2513,12.591,12.2018,12.591,971357.74864841,0
+APA.US,D,19971208,000000,12.7535,12.799,12.5683,12.7535,1313062.1645481,0
+APA.US,D,19971209,000000,12.6852,12.7099,12.2949,12.3969,1942988.0911054,0
+APA.US,D,19971210,000000,12.591,12.591,12.0443,12.0591,797773.04016931,0
+APA.US,D,19971211,000000,12.1473,12.1473,11.7848,11.9155,1471640.0790619,0
+APA.US,D,19971212,000000,11.9374,11.9611,11.5847,11.5847,1936163.1498241,0
+APA.US,D,19971215,000000,11.4936,11.767,11.3728,11.4936,2435356.11461,0
+APA.US,D,19971216,000000,11.4055,11.5342,11.3252,11.3728,2192990.9401944,0
+APA.US,D,19971217,000000,11.7036,11.7036,11.4678,11.4936,2568545.4494787,0
+APA.US,D,19971218,000000,11.7442,11.767,11.5847,11.6639,2172524.1932041,0
+APA.US,D,19971219,000000,11.4936,11.5599,11.2856,11.3728,1398766.66757,0
+APA.US,D,19971222,000000,11.4055,11.4678,10.9686,11.034,1237739.4472059,0
+APA.US,D,19971223,000000,11.0756,11.1964,10.9855,11.0509,2243212.8158005,0
+APA.US,D,19971224,000000,11.1399,11.1657,11.0756,11.0756,643021.53504251,0
+APA.US,D,19971226,000000,11.1142,11.1399,10.9855,10.9855,518296.74273334,0
+APA.US,D,19971229,000000,11.0112,11.5847,11.0112,11.5847,2738853.9842214,0
+APA.US,D,19971230,000000,11.5174,11.5174,11.3083,11.4133,1143577.4688713,0
+APA.US,D,19971231,000000,11.5174,11.857,11.5035,11.7927,1894137.2613958,0
+APA.US,D,19980102,000000,11.8422,11.8422,11.454,11.454,733910.36846088,0
+APA.US,D,19980105,000000,11.6243,11.6243,11.1142,11.1399,1979563.112969,0
+APA.US,D,19980106,000000,10.9775,11.0974,10.8488,10.933,3542364.6192578,0
+APA.US,D,19980107,000000,11.0587,11.1886,10.7181,10.824,2025691.033413,0
+APA.US,D,19980108,000000,10.7686,10.8488,10.6804,10.7686,1982287.0318413,0
+APA.US,D,19980109,000000,10.7359,10.7359,10.5536,10.5784,2106200.100365,0
+APA.US,D,19980112,000000,10.511,10.7181,10.4932,10.6407,1970829.0054209,0
+APA.US,D,19980113,000000,10.7686,10.9775,10.6804,10.7181,2203365.6586274,0
+APA.US,D,19980114,000000,10.8013,11.0756,10.6586,10.9548,2604300.6707032,0
+APA.US,D,19980115,000000,10.9775,11.1399,10.933,10.933,1953361.7999317,0
+APA.US,D,19980116,000000,11.0974,11.857,11.0756,11.7768,2662981.0312286,0
+APA.US,D,19980120,000000,11.8075,12.2345,11.7115,12.2097,2524600.2987166,0
+APA.US,D,19980121,000000,12.1711,12.186,11.6888,11.7927,1469731.9224019,0
+APA.US,D,19980122,000000,11.6016,11.6016,11.0974,11.0974,2259039.410405,0
+APA.US,D,19980123,000000,11.2688,11.2688,11.0587,11.1886,2580830.343785,0
+APA.US,D,19980126,000000,11.3568,11.3886,11.1399,11.2688,946791.99846251,0
+APA.US,D,19980127,000000,11.0974,11.3568,11.0112,11.0112,1692440.0543992,0
+APA.US,D,19980128,000000,11.0587,11.4767,11.034,11.454,1618206.7026846,0
+APA.US,D,19980129,000000,11.6471,12.0849,11.6016,11.6471,1881580.7828875,0
+APA.US,D,19980130,000000,11.6471,11.6471,11.0974,11.1399,2778973.7352031,0
+APA.US,D,19980202,000000,11.3886,11.3886,11.2044,11.2935,904216.88399022,0
+APA.US,D,19980203,000000,11.2311,11.2688,11.0112,11.0756,1119830.5097177,0
+APA.US,D,19980204,000000,11.1399,11.3886,11.1399,11.2688,1879393.9747787,0
+APA.US,D,19980205,000000,11.3083,11.5174,11.1657,11.4767,2140318.7491313,0
+APA.US,D,19980206,000000,11.4767,11.871,11.4767,11.7768,3167084.7229956,0
+APA.US,D,19980209,000000,11.7927,11.8075,11.6243,11.7511,934240.56798777,0
+APA.US,D,19980210,000000,11.7115,11.9869,11.6888,11.8977,1696807.6129766,0
+APA.US,D,19980211,000000,11.8422,11.8977,11.5689,11.5689,1564983.2663641,0
+APA.US,D,19980212,000000,11.5174,11.7293,11.2935,11.3568,2063622.9666792,0
+APA.US,D,19980213,000000,11.3083,11.5421,11.2311,11.5035,1175509.3095288,0
+APA.US,D,19980217,000000,11.6888,11.7293,11.3252,11.3568,1214814.3079049,0
+APA.US,D,19980218,000000,11.3083,11.6639,11.2688,11.5689,1121741.6951979,0
+APA.US,D,19980219,000000,11.5035,11.6639,11.3252,11.454,2026504.7764119,0
+APA.US,D,19980220,000000,11.4767,11.4767,11.3083,11.4382,559237.30396089,0
+APA.US,D,19980223,000000,11.3568,11.3568,10.9944,11.1142,1908327.283542,0
+APA.US,D,19980224,000000,11.0587,11.1399,10.9548,11.1142,852359.44553268,0
+APA.US,D,19980225,000000,11.1657,11.2311,11.0587,11.0974,764478.23046889,0
+APA.US,D,19980226,000000,11.5174,11.5174,11.0974,11.4382,1203619.7888329,0
+APA.US,D,19980227,000000,11.3886,11.5174,11.3252,11.4382,1527315.8500528,0
+APA.US,D,19980302,000000,11.4382,11.5174,11.3728,11.4767,1142209.4517949,0
+APA.US,D,19980303,000000,11.5174,11.857,11.5035,11.857,2412429.9657023,0
+APA.US,D,19980304,000000,11.8422,11.857,11.6016,11.6243,1088718.4696994,0
+APA.US,D,19980305,000000,11.6243,11.6888,11.3568,11.5035,803506.59660963,0
+APA.US,D,19980306,000000,11.5035,11.5421,11.1657,11.2688,840352.1930684,0
+APA.US,D,19980309,000000,11.2688,11.3083,10.9161,10.9944,2320997.9638801,0
+APA.US,D,19980310,000000,11.1886,11.2311,10.933,11.1657,1018849.647742,0
+APA.US,D,19980311,000000,11.0974,11.5689,11.0974,11.454,2340922.5520735,0
+APA.US,D,19980312,000000,11.3886,11.454,11.2539,11.3568,1003287.5700926,0
+APA.US,D,19980313,000000,11.3886,11.454,11.2935,11.454,1159407.0922957,0
+APA.US,D,19980316,000000,11.5174,11.7293,11.454,11.6016,1576990.5188284,0
+APA.US,D,19980317,000000,11.5689,11.5689,11.1142,11.3083,4539647.0487083,0
+APA.US,D,19980318,000000,11.3083,11.6471,11.2935,11.6016,2605937.2431612,0
+APA.US,D,19980319,000000,11.6888,12.0037,11.6888,11.9374,1924708.1522239,0
+APA.US,D,19980320,000000,11.9374,12.3622,11.9374,12.2097,2239118.8606385,0
+APA.US,D,19980323,000000,12.8674,13.0358,12.692,12.7198,2659431.2540769,0
+APA.US,D,19980324,000000,12.7367,12.7842,12.3622,12.4603,2460460.9947728,0
+APA.US,D,19980325,000000,12.4464,12.5514,12.3622,12.4603,1446804.7638875,0
+APA.US,D,19980326,000000,12.4464,12.6148,12.4464,12.5514,1040683.402202,0
+APA.US,D,19980327,000000,12.6148,12.7842,12.4702,12.5108,2585741.0707661,0
+APA.US,D,19980330,000000,12.591,12.701,12.5108,12.5742,594992.52518536,0
+APA.US,D,19980331,000000,12.5742,12.591,12.2345,12.389,2586015.6837881,0
+APA.US,D,19980401,000000,12.389,12.8486,12.389,12.7842,1043137.7560858,0
+APA.US,D,19980402,000000,12.6386,12.7455,12.4702,12.5514,1197343.0639888,0
+APA.US,D,19980403,000000,12.4217,12.591,12.389,12.4464,1203892.3826414,0
+APA.US,D,19980406,000000,12.5742,12.5742,12.1473,12.2612,800232.44208666,0
+APA.US,D,19980407,000000,12.2612,12.3404,12.1928,12.1928,1031674.681632,0
+APA.US,D,19980408,000000,12.1928,12.389,12.18,12.2612,814968.66145677,0
+APA.US,D,19980409,000000,12.2612,12.591,12.1928,12.5108,1172784.3810498,0
+APA.US,D,19980413,000000,12.4871,12.4871,12.1473,12.1928,1222180.3983766,0
+APA.US,D,19980414,000000,12.1928,12.4702,12.1928,12.2345,1756306.7645344,0
+APA.US,D,19980415,000000,12.2097,12.5296,12.2097,12.5108,646299.72799227,0
+APA.US,D,19980416,000000,12.5108,12.5108,12.1928,12.278,362997.02116929,0
+APA.US,D,19980417,000000,12.1928,12.4068,12.1295,12.389,1218086.4432145,0
+APA.US,D,19980420,000000,12.2612,12.4068,12.2097,12.3038,415120.99579522,0
+APA.US,D,19980421,000000,12.3038,12.3038,12.0522,12.3038,3512612.5194622,0
+APA.US,D,19980422,000000,12.2345,12.4217,12.0681,12.1473,1071523.8580185,0
+APA.US,D,19980423,000000,12.2097,12.389,11.857,11.9611,1186151.5737368,0
+APA.US,D,19980424,000000,11.871,11.9066,11.6888,11.7511,1050233.2719624,0
+APA.US,D,19980427,000000,11.6639,11.871,11.5847,11.6471,1514219.2319609,0
+APA.US,D,19980428,000000,11.6888,11.7927,11.4767,11.5847,1119559.9351226,0
+APA.US,D,19980429,000000,11.6471,11.9066,11.5847,11.8422,911591.05131546,0
+APA.US,D,19980430,000000,11.9066,12.0244,11.871,11.9225,1395220.9288452,0
+APA.US,D,19980501,000000,11.9225,12.278,11.9225,12.2612,1346097.505327,0
+APA.US,D,19980504,000000,12.3038,12.4702,12.1295,12.2345,869286.51143835,0
+APA.US,D,19980505,000000,12.2097,12.389,12.1928,12.278,877471.39294243,0
+APA.US,D,19980506,000000,12.278,12.3038,11.9611,11.9869,939426.91759755,0
+APA.US,D,19980507,000000,11.9374,12.0681,11.8888,11.9374,685597.65912149,0
+APA.US,D,19980508,000000,11.9869,12.2345,11.9225,12.0918,718624.92304684,0
+APA.US,D,19980511,000000,12.0037,12.1473,11.9869,11.9869,790677.52429283,0
+APA.US,D,19980512,000000,11.871,11.9225,11.6016,11.6888,644657.09789395,0
+APA.US,D,19980513,000000,11.6313,11.7927,11.5847,11.7511,630738.65994955,0
+APA.US,D,19980514,000000,11.7293,11.871,11.6016,11.6471,1539326.1313373,0
+APA.US,D,19980515,000000,11.7511,11.8422,11.6313,11.6313,1101001.3447922,0
+APA.US,D,19980518,000000,11.6313,11.7768,11.5421,11.6016,564418.60553717,0
+APA.US,D,19980519,000000,11.454,11.8422,11.454,11.7293,1735839.0079374,0
+APA.US,D,19980520,000000,11.7927,12.0522,11.7293,11.8155,2272142.086137,0
+APA.US,D,19980521,000000,11.7768,11.9225,11.7511,11.8155,637020.4328271,0
+APA.US,D,19980522,000000,11.871,12.1295,11.8155,12.0522,1452537.3107212,0
+APA.US,D,19980526,000000,12.0522,12.0522,11.8155,11.8155,877471.39294243,0
+APA.US,D,19980527,000000,11.7115,11.7115,11.3886,11.5421,378285.49540344,0
+APA.US,D,19980528,000000,11.5035,11.6016,11.4133,11.5847,1113556.8136938,0
+APA.US,D,19980529,000000,11.6016,11.6313,11.454,11.5174,600176.85558174,0
+APA.US,D,19980601,000000,11.5174,11.5421,11.3083,11.3252,1139481.4944958,0
+APA.US,D,19980602,000000,11.3252,11.5035,11.1886,11.2539,745095.80107266,0
+APA.US,D,19980603,000000,11.2935,11.3252,11.1886,11.2311,1304057.4824049,0
+APA.US,D,19980604,000000,11.2539,11.5421,11.1886,11.4767,812237.67533754,0
+APA.US,D,19980605,000000,11.454,11.6016,11.4133,11.5689,671677.2019637,0
+APA.US,D,19980608,000000,11.5421,11.6313,11.3083,11.3252,478447.56634678,0
+APA.US,D,19980609,000000,11.2935,11.4382,11.1399,11.1657,806505.12850393,0
+APA.US,D,19980610,000000,11.0756,11.1657,10.824,10.8676,888660.863981,0
+APA.US,D,19980611,000000,10.8676,10.9944,10.6407,10.7181,874737.37800311,0
+APA.US,D,19980612,000000,10.7359,10.7359,10.4288,10.6407,1364100.8119732,0
+APA.US,D,19980615,000000,10.5893,10.615,10.2406,10.2406,739639.88647441,0
+APA.US,D,19980616,000000,10.1892,10.5258,10.1892,10.4476,1166781.259621,0
+APA.US,D,19980617,000000,10.408,10.8488,10.3644,10.7181,1977104.7206584,0
+APA.US,D,19980618,000000,10.615,10.6804,10.4476,10.511,1163227.4440426,0
+APA.US,D,19980619,000000,10.511,10.615,10.2772,10.2772,748369.95559563,0
+APA.US,D,19980622,000000,10.3644,10.7359,10.3644,10.4476,1342813.2547371,0
+APA.US,D,19980623,000000,10.7032,11.0112,10.7032,10.7606,1014209.495356,0
+APA.US,D,19980624,000000,10.8013,10.9548,10.6586,10.8013,716984.3121619,0
+APA.US,D,19980625,000000,10.8488,10.8913,10.615,10.6804,659671.96871281,0
+APA.US,D,19980626,000000,10.6586,10.8488,10.5625,10.6407,610545.5163745,0
+APA.US,D,19980629,000000,10.6804,10.7438,10.303,10.5625,882930.33636077,0
+APA.US,D,19980630,000000,10.6407,10.8071,10.5893,10.6407,595530.64555562,0
+APA.US,D,19980701,000000,10.6804,10.8071,10.5784,10.7438,1074255.8537445,0
+APA.US,D,19980702,000000,10.7438,10.8913,10.6407,10.8488,294219.58405297,0
+APA.US,D,19980706,000000,10.7686,10.933,10.7686,10.8488,424676.92319575,0
+APA.US,D,19980707,000000,10.8071,10.8676,10.6586,10.7032,533305.55591203,0
+APA.US,D,19980708,000000,10.7032,10.8913,10.5893,10.615,416220.45748979,0
+APA.US,D,19980709,000000,10.5784,10.5893,10.2406,10.3416,769937.17388723,0
+APA.US,D,19980710,000000,10.408,10.4704,10.1307,10.199,726540.23956243,0
+APA.US,D,19980713,000000,10.1535,10.303,9.90089,9.90089,668951.26387798,0
+APA.US,D,19980714,000000,9.92267,10.2247,9.84542,10.0435,1337084.7463302,0
+APA.US,D,19980715,000000,10.092,10.1703,10.0435,10.092,1667057.5323942,0
+APA.US,D,19980716,000000,10.1703,10.1703,9.9643,10.092,877471.39294243,0
+APA.US,D,19980717,000000,10.0435,10.0673,9.92267,9.94542,311688.8087557,0
+APA.US,D,19980720,000000,9.85928,9.94542,9.28708,9.30818,1169777.7723019,0
+APA.US,D,19980721,000000,9.34879,9.43833,9.22973,9.32492,1399860.0716245,0
+APA.US,D,19980722,000000,9.24637,9.30818,8.77847,9.20408,1633488.1096719,0
+APA.US,D,19980723,000000,9.11454,9.16624,8.89108,8.89108,716440.13415146,0
+APA.US,D,19980724,000000,8.90892,8.92377,8.29561,8.37435,1637305.4325985,0
+APA.US,D,19980727,000000,8.43873,8.77847,8.39872,8.77847,1388126.4225755,0
+APA.US,D,19980728,000000,8.82542,8.98775,8.74004,8.95477,2062808.2140737,0
+APA.US,D,19980729,000000,9.0351,9.16624,8.63207,8.74004,945427.01020624,0
+APA.US,D,19980730,000000,8.82542,9.18249,8.82542,9.11454,1262573.7527736,0
+APA.US,D,19980731,000000,9.16624,9.16624,8.86612,8.95477,961806.86928138,0
+APA.US,D,19980803,000000,8.95477,8.95477,8.69725,8.69725,1251928.4597455,0
+APA.US,D,19980804,000000,8.69725,8.84116,8.46448,8.46448,1113556.8136938,0
+APA.US,D,19980805,000000,8.46448,8.64871,8.27887,8.39872,980093.87540982,0
+APA.US,D,19980806,000000,8.3587,8.59226,8.34384,8.43873,657760.78323271,0
+APA.US,D,19980807,000000,8.43873,8.95477,8.42081,8.86612,1030584.3063977,0
+APA.US,D,19980810,000000,8.77847,8.77847,8.3587,8.37435,541490.4374161,0
+APA.US,D,19980811,000000,8.43873,8.43873,7.93913,8.14942,1768589.6396274,0
+APA.US,D,19980812,000000,8.14942,8.22954,8.08513,8.18903,866280.91229717,0
+APA.US,D,19980813,000000,8.16664,8.43873,8.16664,8.27887,1004654.5775622,0
+APA.US,D,19980814,000000,8.3587,8.57027,8.32077,8.57027,1578078.8748493,0
+APA.US,D,19980817,000000,8.48835,8.61583,8.48835,8.55403,1360558.1020685,0
+APA.US,D,19980818,000000,8.63207,8.76183,8.55403,8.71409,967812.00992357,0
+APA.US,D,19980819,000000,8.86612,9.14079,8.82542,9.14079,1139481.4944958,0
+APA.US,D,19980820,000000,9.11454,9.20408,8.90892,9.11454,762567.04498878,0
+APA.US,D,19980821,000000,8.82542,8.95477,8.61583,8.77847,1067700.4774516,0
+APA.US,D,19980824,000000,8.74004,8.76183,8.61583,8.67961,696521.60359837,0
+APA.US,D,19980825,000000,8.69725,8.82542,8.43873,8.46448,2155331.6007368,0
+APA.US,D,19980826,000000,8.39872,8.48835,8.18903,8.21359,1015845.0582075,0
+APA.US,D,19980827,000000,8.14942,8.14942,7.76223,7.87544,1379662.8896226,0
+APA.US,D,19980828,000000,7.78679,7.91576,7.66576,7.73024,1256569.6217381,0
+APA.US,D,19980831,000000,7.81087,7.87544,7.60137,7.73024,1271579.4445235,0
+APA.US,D,19980901,000000,7.6817,7.9636,7.62554,7.85108,1125836.6599666,0
+APA.US,D,19980902,000000,7.89228,8.21359,7.82681,8.10098,1138120.5446663,0
+APA.US,D,19980903,000000,7.91576,8.0046,7.81087,7.93913,968353.15911392,0
+APA.US,D,19980904,000000,8.08513,8.76183,8.0362,8.50311,1587906.3864517,0
+APA.US,D,19980908,000000,8.86612,8.90892,8.48835,8.74004,1531956.0024387,0
+APA.US,D,19980909,000000,8.77847,8.77847,8.48835,8.59226,848813.70680784,0
+APA.US,D,19980910,000000,8.52837,9.11454,8.46448,9.09929,1542872.8796687,0
+APA.US,D,19980911,000000,9.09929,10.0435,8.92377,9.70576,3699296.8748533,0
+APA.US,D,19980914,000000,10.0435,10.0435,9.45615,9.52153,2884052.5907677,0
+APA.US,D,19980915,000000,9.58393,9.58393,9.11454,9.48092,1572625.9890712,0
+APA.US,D,19980916,000000,9.41555,9.43833,9.24637,9.32492,2566087.057168,0
+APA.US,D,19980917,000000,9.07581,9.28708,9.05214,9.11454,1195709.5203508,0
+APA.US,D,19980918,000000,9.14079,9.16624,8.95477,9.11454,1107004.466221,0
+APA.US,D,19980921,000000,9.07581,9.32492,8.95477,9.20408,771847.34976064,0
+APA.US,D,19980922,000000,9.18249,9.20408,8.89108,8.98775,790406.94969766,0
+APA.US,D,19980923,000000,9.07581,9.68694,9.07581,9.66218,5325959.0336371,0
+APA.US,D,19980924,000000,9.79292,9.79292,9.32492,9.41555,1180694.6495319,0
+APA.US,D,19980925,000000,9.45615,9.5453,9.34879,9.36563,1194067.8998592,0
+APA.US,D,19980928,000000,9.43833,9.56709,9.27064,9.33135,727899.17017851,0
+APA.US,D,19980929,000000,9.37237,9.52153,9.24637,9.5037,696521.60359837,0
+APA.US,D,19980930,000000,9.48092,9.48092,8.89108,9.08442,1181788.0535863,0
+APA.US,D,19981001,000000,9.0351,9.05214,8.34384,8.34384,1079165.5711189,0
+APA.US,D,19981002,000000,8.46448,8.74727,8.40674,8.65694,1192158.7335925,0
+APA.US,D,19981005,000000,8.69725,8.82542,8.50311,8.63207,1973286.3881249,0
+APA.US,D,19981006,000000,8.71409,8.76183,8.55403,8.65694,1171960.5419839,0
+APA.US,D,19981007,000000,8.67961,8.76183,8.42081,8.43873,941610.69688623,0
+APA.US,D,19981008,000000,8.43873,8.43873,7.95636,8.14942,1163502.0570646,0
+APA.US,D,19981009,000000,8.29561,8.46448,8.18903,8.37435,795318.68628546,0
+APA.US,D,19981012,000000,8.37435,8.61583,8.34384,8.48835,533853.77234927,0
+APA.US,D,19981013,000000,8.48835,8.51133,8.34384,8.42081,547225.00346312,0
+APA.US,D,19981014,000000,8.37435,8.42081,8.16664,8.16664,605630.7509666,0
+APA.US,D,19981015,000000,8.16664,8.40674,7.95636,8.32077,1978472.7377347,0
+APA.US,D,19981016,000000,8.40674,9.14079,8.37435,9.08442,1504933.8791557,0
+APA.US,D,19981019,000000,9.08442,9.08442,8.76183,8.89108,593620.46968222,0
+APA.US,D,19981020,000000,8.97389,9.16624,8.80214,9.11454,935611.61388422,0
+APA.US,D,19981021,000000,9.09929,9.14079,8.89108,8.97389,801593.39191613,0
+APA.US,D,19981022,000000,8.95477,9.63247,8.95477,9.30818,1403133.2165407,0
+APA.US,D,19981023,000000,9.33135,9.33135,8.97389,9.09929,1145215.050936,0
+APA.US,D,19981026,000000,9.14079,9.60968,9.05214,9.30818,936426.36648985,0
+APA.US,D,19981027,000000,9.42347,9.92267,9.42347,9.84542,1929342.2469695,0
+APA.US,D,19981028,000000,9.69586,9.71269,9.43833,9.5037,766933.59395944,0
+APA.US,D,19981029,000000,9.33135,9.60968,8.97389,9.58393,661856.75760819,0
+APA.US,D,19981030,000000,9.67208,9.88305,9.5453,9.58393,662947.13284249,0
+APA.US,D,19981102,000000,9.63247,9.72854,9.43833,9.48092,1105092.2711343,0
+APA.US,D,19981103,000000,9.48092,9.67208,9.30818,9.5453,1307611.2979833,0
+APA.US,D,19981104,000000,9.52153,9.52153,9.18249,9.39099,1220269.2128964,0
+APA.US,D,19981105,000000,9.30818,9.56709,9.30818,9.48092,849633.50744695,0
+APA.US,D,19981106,000000,9.45615,9.72854,9.39099,9.67208,1074255.8537445,0
+APA.US,D,19981109,000000,9.58393,9.63247,9.33135,9.43833,364360.99981885,0
+APA.US,D,19981110,000000,9.3577,9.39099,8.97389,9.11454,689423.05890179,0
+APA.US,D,19981111,000000,9.09929,9.09929,8.76183,8.90892,1544510.4617336,0
+APA.US,D,19981112,000000,8.82542,9.2949,8.80214,9.18249,900394.51303001,0
+APA.US,D,19981113,000000,9.22973,9.27064,8.90892,9.11454,537396.48225402,0
+APA.US,D,19981116,000000,9.0351,9.16624,8.65694,8.74727,712617.76319125,0
+APA.US,D,19981117,000000,8.71409,8.95477,8.63207,8.80214,713438.57343706,0
+APA.US,D,19981118,000000,8.76183,8.76183,8.59226,8.71409,396295.86929651,0
+APA.US,D,19981119,000000,8.71409,8.71409,8.48835,8.55403,439417.18099265,0
+APA.US,D,19981120,000000,8.63207,8.80214,8.50311,8.69725,795865.893116,0
+APA.US,D,19981123,000000,8.71409,8.80214,8.59226,8.65694,643021.53504251,0
+APA.US,D,19981124,000000,8.74727,8.77847,8.42081,8.50311,958258.10173644,0
+APA.US,D,19981125,000000,8.59226,8.63207,8.0362,8.0362,1546695.250629,0
+APA.US,D,19981127,000000,8.12504,8.40674,8.12504,8.22954,744280.03886033,0
+APA.US,D,19981130,000000,8.0046,8.02085,7.55255,7.78679,2451187.7572479,0
+APA.US,D,19981201,000000,7.78679,7.78679,7.55255,7.61742,1467271.5108778,0
+APA.US,D,19981202,000000,7.53699,7.63327,7.26302,7.40784,737188.56141065,0
+APA.US,D,19981203,000000,7.57711,7.60137,7.13377,7.15764,1445710.3502264,0
+APA.US,D,19981204,000000,7.44824,7.44824,7.19796,7.38357,1824810.5982354,0
+APA.US,D,19981207,000000,7.48806,7.74619,7.44824,7.74619,2057618.8356438,0
+APA.US,D,19981208,000000,7.78679,7.95636,7.23856,7.27897,1703354.9124158,0
+APA.US,D,19981209,000000,7.3594,7.82681,7.32731,7.82681,3146066.730748,0
+APA.US,D,19981210,000000,7.82681,8.14942,7.66576,8.12504,2888964.3273556,0
+APA.US,D,19981211,000000,8.21359,8.29561,7.97211,8.12504,3760977.7864863,0
+APA.US,D,19981214,000000,8.0362,8.16664,7.63327,7.76223,1697894.9593907,0
+APA.US,D,19981215,000000,7.66576,8.0362,7.66576,8.0362,1798609.2851982,0
+APA.US,D,19981216,000000,8.06135,8.43873,8.0362,8.34384,2727116.2967456,0
+APA.US,D,19981217,000000,8.21359,8.22954,7.97211,8.08513,1379116.6923987,0
+APA.US,D,19981218,000000,8.21359,8.21359,7.95636,8.0046,1586816.0112174,0
+APA.US,D,19981221,000000,7.91576,7.97211,7.6817,7.72192,1180422.0557233,0
+APA.US,D,19981222,000000,7.66576,7.85108,7.57711,7.61742,1149581.5999067,0
+APA.US,D,19981223,000000,7.69804,8.37435,7.63327,8.34384,1526225.4748186,0
+APA.US,D,19981224,000000,8.29561,8.29561,8.12504,8.22954,369272.73640666,0
+APA.US,D,19981228,000000,8.16664,8.46448,8.12504,8.42081,1105365.8745495,0
+APA.US,D,19981229,000000,8.40674,8.65694,8.36554,8.48835,1827543.6035681,0
+APA.US,D,19981230,000000,8.42081,8.55403,8.36554,8.53689,928510.04036755,0
+APA.US,D,19981231,000000,8.53689,8.74727,8.44745,8.59226,962352.05689852,0
+APA.US,D,19990104,000000,8.61583,8.77025,8.0046,8.18903,2838746.4901763,0
+APA.US,D,19990105,000000,8.16664,8.18903,7.51253,7.93913,4590139.4989095,0
+APA.US,D,19990106,000000,8.02085,8.40674,7.91576,8.40674,2516689.0206278,0
+APA.US,D,19990107,000000,8.14942,8.36554,7.93913,8.29561,1367379.0049229,0
+APA.US,D,19990108,000000,8.40674,8.40674,8.13306,8.29561,1829175.1279927,0
+APA.US,D,19990111,000000,8.38316,8.48835,8.16664,8.27887,1351001.1650612,0
+APA.US,D,19990112,000000,8.27887,8.38316,8.02085,8.06977,1091995.6530424,0
+APA.US,D,19990113,000000,7.81087,7.9636,7.76223,7.85108,1002749.4497223,0
+APA.US,D,19990114,000000,7.87544,8.18903,7.6817,7.69804,934515.18100975,0
+APA.US,D,19990115,000000,7.6817,7.76223,7.60137,7.66576,1111097.4117764,0
+APA.US,D,19990119,000000,7.76223,7.87544,7.38357,7.47242,1536595.145218,0
+APA.US,D,19990120,000000,7.51253,7.6817,7.42388,7.47242,569877.54895552,0
+APA.US,D,19990121,000000,7.51253,7.76223,7.32731,7.44824,1145760.2385532,0
+APA.US,D,19990122,000000,7.44824,7.53699,7.29482,7.3594,1052691.6642729,0
+APA.US,D,19990125,000000,7.38357,7.38357,7.08533,7.17408,1379934.4738244,0
+APA.US,D,19990126,000000,7.00471,7.04522,6.61763,6.82721,3347485.2862957,0
+APA.US,D,19990127,000000,6.79502,6.87545,6.64209,6.79502,1648770.5262658,0
+APA.US,D,19990128,000000,6.79502,6.79502,6.36783,6.40804,1673883.4832823,0
+APA.US,D,19990129,000000,6.45697,6.55324,5.98094,6.5372,2766145.6724931,0
+APA.US,D,19990201,000000,6.5372,6.5372,6.10961,6.15051,29979464.23377,0
+APA.US,D,19990202,000000,6.19885,6.5372,6.15051,6.42419,4936759.6898238,0
+APA.US,D,19990203,000000,6.42419,6.74678,6.34366,6.73064,2638689.8940646,0
+APA.US,D,19990204,000000,6.74678,6.92418,6.61763,6.68231,2059804.6341458,0
+APA.US,D,19990205,000000,6.66596,6.98064,6.60178,6.95618,1856198.2608826,0
+APA.US,D,19990208,000000,7.13377,7.13377,6.89179,7.02095,1404769.7889988,0
+APA.US,D,19990209,000000,7.00471,7.04522,6.74678,6.77096,722990.46241079,0
+APA.US,D,19990210,000000,6.79502,6.92418,6.74678,6.81137,582435.03707044,0
+APA.US,D,19990211,000000,6.82721,6.85941,6.66596,6.74678,543674.21670478,0
+APA.US,D,19990212,000000,6.66596,6.89179,6.64209,6.79502,1006022.5946386,0
+APA.US,D,19990216,000000,6.82721,6.89179,6.70638,6.77096,1287410.0775547,0
+APA.US,D,19990217,000000,6.70638,6.81137,6.70638,6.77096,1335719.758074,0
+APA.US,D,19990218,000000,6.73064,6.87545,6.73064,6.85941,959620.06117261,0
+APA.US,D,19990219,000000,6.82721,6.85941,6.74678,6.77096,800232.44208666,0
+APA.US,D,19990222,000000,6.79502,6.94032,6.79502,6.79502,923046.04891571,0
+APA.US,D,19990223,000000,6.82721,6.87545,6.73064,6.85941,778123.06499801,0
+APA.US,D,19990224,000000,6.81137,6.85941,6.70638,6.73064,967258.74545284,0
+APA.US,D,19990225,000000,6.66596,6.85941,6.66596,6.79502,1146036.8707886,0
+APA.US,D,19990226,000000,6.81137,6.82721,6.68231,6.77096,1367654.6275516,0
+APA.US,D,19990301,000000,6.92418,6.92418,6.68231,6.79502,500826.50842392,0
+APA.US,D,19990302,000000,6.79502,6.81137,6.73064,6.74678,804598.99105731,0
+APA.US,D,19990303,000000,6.77096,6.92418,6.77096,6.92418,3650985.1751205,0
+APA.US,D,19990304,000000,6.92418,7.1095,6.82721,7.06939,3009058.0537391,0
+APA.US,D,19990305,000000,7.13377,7.40784,7.1095,7.38357,2024322.00673,0
+APA.US,D,19990308,000000,7.42388,7.69804,7.42388,7.60137,1574811.7875732,0
+APA.US,D,19990309,000000,7.53699,7.60137,7.29482,7.32731,1348548.8303908,0
+APA.US,D,19990310,000000,7.47242,8.27887,7.47242,8.18903,4373979.6759581,0
+APA.US,D,19990311,000000,8.40674,8.4734,7.87544,8.08513,4416553.7808237,0
+APA.US,D,19990312,000000,8.53689,8.57027,8.14942,8.32077,3247051.6311505,0
+APA.US,D,19990315,000000,8.40674,8.40674,7.85108,7.98033,2159696.130494,0
+APA.US,D,19990316,000000,8.0046,8.10098,7.73024,8.0046,814421.45462623,0
+APA.US,D,19990317,000000,8.16664,8.32077,8.0046,8.22954,989917.34858543,0
+APA.US,D,19990318,000000,8.44745,8.55403,8.27887,8.27887,2402880.095942,0
+APA.US,D,19990319,000000,8.18903,8.63207,8.10098,8.44745,2531156.6846161,0
+APA.US,D,19990322,000000,8.38316,8.63207,8.32077,8.61583,867644.89094673,0
+APA.US,D,19990323,000000,8.61583,8.65694,8.50311,8.53689,2340380.3932764,0
+APA.US,D,19990324,000000,8.82542,8.89108,8.63207,8.77025,2685631.5575076,0
+APA.US,D,19990325,000000,8.67961,8.93972,8.61583,8.90892,1950904.4172277,0
+APA.US,D,19990326,000000,8.90892,9.21359,8.89108,9.17486,1918156.8143578,0
+APA.US,D,19990329,000000,9.61761,9.72062,9.39791,9.61761,1900408.9382063,0
+APA.US,D,19990330,000000,9.46408,9.49578,8.9833,9.04471,1739379.6986288,0
+APA.US,D,19990331,000000,9.12207,9.12207,8.78659,8.87365,1362466.2587285,0
+APA.US,D,19990401,000000,8.84929,8.93972,8.69725,8.8996,1000559.6127935,0
+APA.US,D,19990405,000000,8.9833,9.19001,8.93972,9.1495,1454171.8639658,0
+APA.US,D,19990406,000000,9.17486,9.21359,9.04471,9.05966,1389211.7497763,0
+APA.US,D,19990407,000000,9.09929,9.27945,8.53689,8.59226,934785.75560492,0
+APA.US,D,19990408,000000,8.67961,8.9833,8.65694,8.9833,2189987.3602667,0
+APA.US,D,19990409,000000,8.99637,9.09929,8.83275,9.05966,1839549.8464257,0
+APA.US,D,19990412,000000,9.02084,9.43139,8.99637,9.39791,1483105.1727291,0
+APA.US,D,19990413,000000,9.70576,9.70576,9.38127,9.55322,1479281.7921623,0
+APA.US,D,19990414,000000,9.576,9.576,9.09929,9.1495,2218105.9164243,0
+APA.US,D,19990415,000000,9.19001,9.87513,9.17486,9.87513,2402602.4540999,0
+APA.US,D,19990416,000000,9.87513,10.2169,9.74637,10.2169,2479024.6331366,0
+APA.US,D,19990419,000000,10.0821,11.1064,10.0821,10.4932,4059019.7414996,0
+APA.US,D,19990420,000000,10.5536,10.5536,9.85334,9.87513,2504407.1551416,0
+APA.US,D,19990421,000000,9.91673,10.1228,9.70576,9.97912,3091476.2869578,0
+APA.US,D,19990422,000000,9.97912,9.97912,9.65326,9.77014,2792895.2019676,0
+APA.US,D,19990423,000000,9.78598,9.91673,9.55322,9.576,1334629.3828396,0
+APA.US,D,19990426,000000,9.55322,9.55322,9.02084,9.12207,2240756.4427033,0
+APA.US,D,19990427,000000,9.17486,9.27945,9.09929,9.1495,2929629.2659544,0
+APA.US,D,19990428,000000,9.61761,9.9306,9.49578,9.74637,3372593.1952787,0
+APA.US,D,19990429,000000,10.0435,11.0587,9.9306,10.7181,6937605.3119954,0
+APA.US,D,19990430,000000,11.4055,11.4055,10.2169,10.4476,5032014.0626061,0
+APA.US,D,19990503,000000,10.8071,11.24,10.7686,11.1499,5687316.4535282,0
+APA.US,D,19990504,000000,11.4055,11.5768,11.2766,11.2995,7033137.3266198,0
+APA.US,D,19990505,000000,11.2995,11.3817,10.615,11.341,3424452.6529496,0
+APA.US,D,19990506,000000,11.3183,11.341,11.1064,11.2766,1828086.7719718,0
+APA.US,D,19990507,000000,11.341,11.341,11.0587,11.2995,1605378.6399745,0
+APA.US,D,19990510,000000,11.1886,11.3648,10.9775,11.1064,1313342.8352103,0
+APA.US,D,19990511,000000,11.0587,11.0587,10.5536,10.8488,3584935.6953033,0
+APA.US,D,19990512,000000,10.7686,10.8329,10.4288,10.5784,2673078.1078195,0
+APA.US,D,19990513,000000,10.9003,11.445,10.9003,11.24,12624113.070559,0
+APA.US,D,19990514,000000,11.24,11.2766,11.0587,11.24,2231483.2051783,0
+APA.US,D,19990517,000000,11.3183,11.5262,11.1064,11.4629,2354298.8312208,0
+APA.US,D,19990518,000000,11.9155,11.9611,11.7442,11.8323,6726636.8866873,0
+APA.US,D,19990519,000000,11.7442,12.0176,11.7442,11.9611,4560388.4087206,0
+APA.US,D,19990520,000000,11.9947,12.0176,11.7204,11.9374,3673640.749433,0
+APA.US,D,19990521,000000,11.9374,12.2097,11.8492,12.186,2068265.1382786,0
+APA.US,D,19990524,000000,12.2345,12.3246,11.7442,11.8492,2277874.6329707,0
+APA.US,D,19990525,000000,11.7442,11.9374,11.6818,11.6818,2045885.1865948,0
+APA.US,D,19990526,000000,11.767,12.1473,11.767,12.0443,2186713.2057437,0
+APA.US,D,19990527,000000,11.9155,12.2345,11.8323,12.0176,2305165.3116356,0
+APA.US,D,19990528,000000,11.9947,12.3404,11.9789,12.2612,1422783.191712,0
+APA.US,D,19990601,000000,12.186,12.186,11.7036,11.871,2848572.992172,0
+APA.US,D,19990602,000000,11.9155,12.1226,11.8977,12.0849,1067423.8452162,0
+APA.US,D,19990603,000000,12.1226,13.107,12.1226,12.9516,6122095.5013483,0
+APA.US,D,19990604,000000,12.7664,12.8753,12.6148,12.8069,3181274.7451418,0
+APA.US,D,19990607,000000,12.7287,13.4855,12.7287,13.3181,5164925.7556327,0
+APA.US,D,19990608,000000,13.1864,13.4062,12.9358,13.1864,3982052.3748457,0
+APA.US,D,19990609,000000,13.2754,13.2754,12.8238,12.8901,4036088.5445584,0
+APA.US,D,19990610,000000,12.8574,13.0258,12.591,12.8753,2102383.7870449,0
+APA.US,D,19990611,000000,12.6782,13.0813,12.6782,13.0813,2092553.2466225,0
+APA.US,D,19990614,000000,13.107,13.107,12.591,12.9358,1446530.1508655,0
+APA.US,D,19990615,000000,12.8901,13.1309,12.8574,13.107,1322075.9331516,0
+APA.US,D,19990616,000000,13.1864,13.2754,12.9358,12.9516,1700626.9551167,0
+APA.US,D,19990617,000000,12.9358,13.1309,12.7664,12.9773,1285232.3559062,0
+APA.US,D,19990618,000000,13.2369,13.4062,13.2121,13.3181,1769950.5894568,0
+APA.US,D,19990621,000000,13.3012,13.3012,12.6148,12.6623,1122834.0896455,0
+APA.US,D,19990622,000000,12.6386,12.6386,12.3404,12.3404,2043427.8038908,0
+APA.US,D,19990623,000000,12.5108,12.8238,12.5108,12.5514,2150686.4003173,0
+APA.US,D,19990624,000000,12.6386,12.6623,12.5296,12.591,1022667.9802754,0
+APA.US,D,19990625,000000,12.6386,12.7455,12.591,12.7287,1054600.8305396,0
+APA.US,D,19990628,000000,12.6386,12.9595,12.4524,12.4871,1683707.9660646,0
+APA.US,D,19990629,000000,12.5831,13.5984,12.4524,13.3398,6781494.8762525,0
+APA.US,D,19990630,000000,13.3894,13.5984,13.1309,13.3012,2060620.3963582,0
+APA.US,D,19990701,000000,13.429,13.4686,13.2121,13.3398,1422783.191712,0
+APA.US,D,19990702,000000,13.4686,13.6222,13.429,13.539,981727.41904786,0
+APA.US,D,19990706,000000,13.6222,13.8163,13.5984,13.7024,3167084.7229956,0
+APA.US,D,19990707,000000,13.7024,13.7024,13.429,13.5587,1276763.7749199,0
+APA.US,D,19990708,000000,13.8163,13.8568,13.6469,13.7727,2498949.2213299,0
+APA.US,D,19990709,000000,13.6469,13.7727,13.6222,13.7291,1329992.2592738,0
+APA.US,D,19990712,000000,13.6836,13.7291,13.5172,13.539,1872301.4877224,0
+APA.US,D,19990713,000000,13.6222,13.6469,13.5172,13.6469,2369577.209388,0
+APA.US,D,19990714,000000,13.6836,13.7291,13.3894,13.4686,1635123.6725233,0
+APA.US,D,19990715,000000,13.5984,13.6222,13.3012,13.4151,1776502.9369296,0
+APA.US,D,19990716,000000,13.3894,13.5755,13.3656,13.3894,1770769.3804892,0
+APA.US,D,19990719,000000,13.5172,13.5172,12.9358,13.2447,1453081.4887316,0
+APA.US,D,19990720,000000,13.3894,13.3894,12.7455,12.7921,1417873.4743376,0
+APA.US,D,19990721,000000,12.7921,12.9595,12.701,12.9358,1183153.0418425,0
+APA.US,D,19990722,000000,12.9595,12.9595,12.6148,12.7664,1292592.3887376,0
+APA.US,D,19990723,000000,12.9159,13.3012,12.9159,13.113,1114100.9917042,0
+APA.US,D,19990726,000000,13.113,13.2121,12.7921,12.9001,1500839.9239935,0
+APA.US,D,19990727,000000,13.0427,13.0813,12.7921,12.9595,890843.63366298,0
+APA.US,D,19990728,000000,13.0813,13.3398,13.0665,13.3012,1122561.495837,0
+APA.US,D,19990729,000000,13.3012,13.8163,13.1547,13.7291,3346668.5144766,0
+APA.US,D,19990730,000000,13.8568,14.4927,13.8568,14.467,4974428.1157417,0
+APA.US,D,19990802,000000,14.467,14.467,13.8747,14.2194,2157515.3800255,0
+APA.US,D,19990803,000000,14.2373,14.5829,14.2373,14.4344,2866041.207268,0
+APA.US,D,19990804,000000,14.365,15.0009,14.3234,14.8404,2762595.8953414,0
+APA.US,D,19990805,000000,14.7265,15.3327,14.7265,15.2188,2853482.7095463,0
+APA.US,D,19990806,000000,15.2188,15.515,15.0009,15.3724,2873950.4661434,0
+APA.US,D,19990809,000000,15.4258,16.1212,15.4129,15.9696,3133236.6488244,0
+APA.US,D,19990810,000000,15.7081,15.7725,15.1772,15.2564,3710757.9300937,0
+APA.US,D,19990811,000000,15.3505,15.3505,14.9187,15.2564,2023228.6026755,0
+APA.US,D,19990812,000000,15.3505,15.4793,15.203,15.2405,1216722.464565,0
+APA.US,D,19990813,000000,15.3079,15.3327,14.8167,15.2405,2489667.9069514,0
+APA.US,D,19990816,000000,15.1563,15.1563,14.6721,14.8553,1785780.2128814,0
+APA.US,D,19990817,000000,14.8553,15.2405,14.7117,15.2188,2826190.0116681,0
+APA.US,D,19990818,000000,15.3079,15.3327,14.8018,14.8404,1367929.2405736,0
+APA.US,D,19990819,000000,14.7117,15.3079,14.7117,15.1563,1747026.4597625,0
+APA.US,D,19990820,000000,15.2564,15.3724,15.1316,15.1772,1039045.8201372,0
+APA.US,D,19990823,000000,15.099,15.2564,14.9692,15.2405,2098560.406478,0
+APA.US,D,19990824,000000,15.4258,15.515,15.2564,15.3882,2042614.0608919,0
+APA.US,D,19990825,000000,15.5585,15.6278,14.9187,14.9692,1299690.9334342,0
+APA.US,D,19990826,000000,14.9692,14.9692,14.5829,14.8781,1707725.4998133,0
+APA.US,D,19990827,000000,14.9187,15.1563,14.5829,15.099,1094452.0261396,0
+APA.US,D,19990830,000000,15.0009,15.099,14.8018,14.8781,1579993.0891495,0
+APA.US,D,19990831,000000,14.8959,15.6278,14.8404,15.515,1880489.3980465,0
+APA.US,D,19990901,000000,15.4793,15.5011,15.3079,15.4129,1232280.5037875,0
+APA.US,D,19990902,000000,15.4129,15.4129,15.0009,15.1158,1629940.3517337,0
+APA.US,D,19990903,000000,15.2405,15.4258,15.1158,15.4129,1259573.2016659,0
+APA.US,D,19990907,000000,15.4129,16.6035,15.3505,16.5659,3747879.1491811,0
+APA.US,D,19990908,000000,16.451,16.8145,16.2004,16.4757,2632958.3568377,0
+APA.US,D,19990909,000000,17.0324,17.0324,16.3054,16.9254,3906995.1840652,0
+APA.US,D,19990910,000000,16.9254,16.9829,16.5659,16.6867,2309803.4448082,0
+APA.US,D,19990913,000000,16.5659,16.5797,16.2004,16.3212,2201729.0861693,0
+APA.US,D,19990914,000000,16.2004,16.2826,16.1212,16.2429,1877213.2243101,0
+APA.US,D,19990915,000000,16.2004,16.2182,15.2405,15.4129,3591484.0043492,0
+APA.US,D,19990916,000000,15.3505,15.5011,15.203,15.3505,956620.51967161,0
+APA.US,D,19990917,000000,15.3505,15.3505,14.6869,14.9692,3723041.8147933,0
+APA.US,D,19990920,000000,14.9841,15.0009,14.5185,14.5571,2366577.6678869,0
+APA.US,D,19990921,000000,14.365,14.4512,13.4686,13.6469,6872653.2746594,0
+APA.US,D,19990922,000000,13.9847,14.5571,13.9847,14.1531,3822930.2823214,0
+APA.US,D,19990923,000000,14.4115,14.5571,13.8163,13.9609,2834648.4965874,0
+APA.US,D,19990924,000000,13.9609,14.1956,13.3398,13.6222,2132676.0264243,0
+APA.US,D,19990927,000000,13.8985,14.7523,13.8341,14.6473,2696003.2471205,0
+APA.US,D,19990928,000000,14.6721,14.6721,13.6469,13.7291,4179646.5402199,0
+APA.US,D,19990929,000000,13.8826,14.4344,13.8341,14.365,2313898.4095769,0
+APA.US,D,19990930,000000,14.4927,14.8235,14.3056,14.7523,1730651.6487209,0
+APA.US,D,19991001,000000,14.7523,14.8404,14.1798,14.3234,1819897.852041,0
+APA.US,D,19991004,000000,14.3967,14.3967,14.1382,14.2194,1174145.3308792,0
+APA.US,D,19991005,000000,14.1531,14.1531,13.1952,13.4518,2172794.7677993,0
+APA.US,D,19991006,000000,13.7529,14.1531,13.7291,14.0312,2711017.1083326,0
+APA.US,D,19991007,000000,14.0312,14.0312,13.3656,13.7905,1923066.5317322,0
+APA.US,D,19991008,000000,13.1547,13.2606,12.6386,12.9853,4733154.3261672,0
+APA.US,D,19991011,000000,12.9595,13.8341,12.9595,13.6836,1776228.3239076,0
+APA.US,D,19991012,000000,13.8568,13.8568,13.5172,13.5587,2276784.2577363,0
+APA.US,D,19991013,000000,13.7529,14.3234,13.7529,14.0669,2912711.2865091,0
+APA.US,D,19991014,000000,14.0094,14.4344,13.9055,14.2441,2367671.0719414,0
+APA.US,D,19991015,000000,14.266,14.266,13.7024,13.7727,2196543.7461662,0
+APA.US,D,19991018,000000,13.7905,13.9609,13.2844,13.3656,2210188.5806953,0
+APA.US,D,19991019,000000,13.4151,13.4686,13.1952,13.2844,2133768.420872,0
+APA.US,D,19991020,000000,13.325,13.7291,13.325,13.7024,831888.66011556,0
+APA.US,D,19991021,000000,13.5755,13.9609,13.5755,13.8341,1106732.8820191,0
+APA.US,D,19991022,000000,13.9609,14.1798,13.9183,13.944,1711818.4453687,0
+APA.US,D,19991025,000000,14.0094,14.1382,13.9609,13.9847,1652864.4814279,0
+APA.US,D,19991026,000000,14.0094,14.0094,13.7905,13.8341,1299690.9334342,0
+APA.US,D,19991027,000000,13.8341,14.0906,13.5587,13.6617,822885.99718577,0
+APA.US,D,19991028,000000,13.8341,13.9055,13.1309,13.2447,1695716.2281356,0
+APA.US,D,19991029,000000,13.325,13.4151,13.1309,13.325,2459920.8551892,0
+APA.US,D,19991101,000000,13.2447,13.8341,13.1705,13.6469,2678536.0416311,0
+APA.US,D,19991102,000000,13.6617,13.7529,13.4151,13.429,1782501.0103249,0
+APA.US,D,19991103,000000,13.4943,13.4943,13.2844,13.3398,2552171.6480437,0
+APA.US,D,19991104,000000,13.4151,13.4151,13.1705,13.2447,1503842.4943147,0
+APA.US,D,19991105,000000,13.3012,13.3894,12.7664,12.8574,3263968.6009892,0
+APA.US,D,19991108,000000,12.8574,13.539,12.8574,13.3398,2663797.8030477,0
+APA.US,D,19991109,000000,13.539,13.6222,13.4151,13.5172,2197632.1021871,0
+APA.US,D,19991110,000000,13.7529,13.8826,13.6469,13.8163,2415434.5552368,0
+APA.US,D,19991111,000000,13.8341,13.8341,13.4151,13.4151,1598550.6698731,0
+APA.US,D,19991112,000000,13.3656,13.5587,13.2121,13.4518,2453915.7145469,0
+APA.US,D,19991115,000000,13.3012,13.6222,13.3012,13.4686,1554609.5575379,0
+APA.US,D,19991117,000000,13.9609,15.0336,13.944,14.8235,2795894.7434687,0
+APA.US,D,19991118,000000,14.775,14.9029,14.6057,14.7523,2479841.4049557,0
+APA.US,D,19991119,000000,14.7117,14.7117,14.1144,14.1144,1623657.5692494,0
+APA.US,D,19991122,000000,14.1798,14.3056,13.4518,13.4518,2638143.6968408,0
+APA.US,D,19991123,000000,13.0665,13.113,12.3038,12.6386,4948496.3676929,0
+APA.US,D,19991124,000000,12.7287,12.9595,12.6623,12.9001,3045357.452974,0
+APA.US,D,19991126,000000,12.8069,12.8753,12.6386,12.701,521844.50067158,0
+APA.US,D,19991129,000000,12.6386,12.6386,11.6164,11.7848,4644178.6974423,0
+APA.US,D,19991130,000000,11.7442,12.2612,11.6392,12.2345,4816122.7950365,0
+APA.US,D,19991201,000000,12.1076,12.4702,11.8977,12.4524,1554061.3411007,0
+APA.US,D,19991202,000000,12.4702,12.5376,11.9155,12.0849,1662964.5868388,0
+APA.US,D,19991203,000000,12.1226,12.2345,11.8075,11.871,1799429.0858372,0
+APA.US,D,19991206,000000,11.7442,11.7442,11.0192,11.1241,3684286.0424611,0
+APA.US,D,19991207,000000,11.1399,11.1399,10.4476,10.5893,5416575.2732469,0
+APA.US,D,19991208,000000,10.5021,11.1736,10.2475,11.0587,5536112.7063396,0
+APA.US,D,19991209,000000,11.3568,11.5936,10.7854,11.0192,3466757.1928267,0
+APA.US,D,19991210,000000,11.3183,11.3331,10.824,10.933,3998974.3927178,0
+APA.US,D,19991213,000000,11.1064,11.7036,11.0439,11.5768,4756623.6434786,0
+APA.US,D,19991214,000000,11.7848,11.7848,11.2688,11.4629,2605662.6301393,0
+APA.US,D,19991215,000000,11.6164,12.0591,11.5936,11.871,4067479.2360256,0
+APA.US,D,19991216,000000,12.0443,12.389,11.9314,12.2097,2600476.2805295,0
+APA.US,D,19991217,000000,12.389,12.389,11.9155,12.1226,2115209.8305416,0
+APA.US,D,19991220,000000,11.9947,12.0443,11.445,11.6392,2180982.6781235,0
+APA.US,D,19991221,000000,11.6551,12.0849,11.4837,12.0443,2169252.0578946,0
+APA.US,D,19991222,000000,11.9947,12.0443,11.8075,11.9155,1763951.5064548,0
+APA.US,D,19991223,000000,12.1226,12.3622,11.9947,12.3404,886473.04626553,0
+APA.US,D,19991227,000000,12.389,12.8069,12.278,12.6782,2064167.1446897,0
+APA.US,D,19991228,000000,12.6148,12.6148,12.1076,12.1076,1773224.7439798,0
+APA.US,D,19991229,000000,12.1711,12.8832,12.1473,12.6623,1316885.5451149,0
+APA.US,D,19991230,000000,12.6623,12.6623,12.3404,12.4524,1049690.1035585,0
+APA.US,D,19991231,000000,12.4702,12.6475,12.3622,12.6475,227894.48160709,0
+APA.US,D,20000103,000000,12.5593,12.5593,11.6551,11.6818,1279223.1768372,0
+APA.US,D,20000104,000000,11.2995,11.5104,11.0439,11.1736,3496785.9248578,0
+APA.US,D,20000105,000000,11.2539,11.5262,11.1736,11.4837,2563903.2778793,0
+APA.US,D,20000106,000000,11.8075,12.6623,11.6551,12.5831,2854576.1136008,0
+APA.US,D,20000107,000000,12.7535,13.008,12.3038,12.5376,2019413.2989622,0
+APA.US,D,20000110,000000,12.3246,12.3246,11.9869,12.0522,1916240.5808442,0
+APA.US,D,20000111,000000,12.0522,12.2097,11.9374,12.0849,2043698.378486,0
+APA.US,D,20000112,000000,11.9869,12.1473,11.871,12.0176,1169232.5846847,0
+APA.US,D,20000113,000000,12.0037,12.4949,12.0037,12.278,1763676.8934329,0
+APA.US,D,20000114,000000,12.3622,12.4068,12.0037,12.1711,2496761.4036144,0
+APA.US,D,20000118,000000,12.5831,13.5172,12.4068,13.3081,3888979.7621386,0
+APA.US,D,20000119,000000,13.6053,13.6053,13.2042,13.221,2634322.3354873,0
+APA.US,D,20000120,000000,13.5172,13.5172,13.113,13.3081,2653428.1326482,0
+APA.US,D,20000121,000000,13.5587,14.3303,13.4151,13.7727,3697657.273575,0
+APA.US,D,20000124,000000,13.7727,13.9935,13.008,13.4151,2659976.4416941,0
+APA.US,D,20000125,000000,13.6053,13.7727,13.436,13.5587,2478482.4743396,0
+APA.US,D,20000126,000000,13.7727,13.7727,13.3894,13.4151,1716731.1915631,0
+APA.US,D,20000127,000000,13.3478,13.436,12.7752,12.7921,1991295.7524113,0
+APA.US,D,20000128,000000,12.6623,12.9674,12.6,12.7099,1534142.8105475,0
+APA.US,D,20000131,000000,12.7921,12.7921,12.2345,12.4949,3445467.6163772,0
+APA.US,D,20000201,000000,12.4949,13.0982,12.4068,12.9853,2405606.0340277,0
+APA.US,D,20000202,000000,12.9853,13.2447,12.9674,12.9674,2044246.5949233,0
+APA.US,D,20000203,000000,13.3478,13.3478,13.008,13.0258,1205534.0031331,0
+APA.US,D,20000204,000000,13.3478,13.5587,12.6228,12.6623,1652048.7192156,0
+APA.US,D,20000207,000000,12.6228,13.1397,12.5376,13.0982,1579444.8727122,0
+APA.US,D,20000208,000000,13.008,13.2606,12.4949,12.6475,1549968.3955453,0
+APA.US,D,20000209,000000,12.5593,12.5593,11.9869,12.0037,2580550.6827296,0
+APA.US,D,20000210,000000,12.3246,12.8406,12.1711,12.5376,1855378.4602435,0
+APA.US,D,20000211,000000,12.6623,12.7535,12.2097,12.2345,589254.93031825,0
+APA.US,D,20000214,000000,12.1928,13.1397,12.1473,12.9209,1961823.3136711,0
+APA.US,D,20000215,000000,13.221,13.7391,13.2042,13.6836,2189173.6172677,0
+APA.US,D,20000216,000000,13.7202,14.0174,13.6717,13.7391,2624498.8623117,0
+APA.US,D,20000217,000000,13.8658,13.9935,13.221,13.4765,2224379.6124483,0
+APA.US,D,20000218,000000,13.3894,13.4151,12.7921,12.7921,1518313.1871231,0
+APA.US,D,20000222,000000,12.9001,12.9001,12.4702,12.4949,1750573.2080941,0
+APA.US,D,20000223,000000,12.5831,12.5831,12.1295,12.1711,1868752.7201774,0
+APA.US,D,20000224,000000,12.1711,12.1928,11.2995,11.4629,4917380.2892476,0
+APA.US,D,20000225,000000,11.551,11.551,10.9944,11.1886,3379148.5715715,0
+APA.US,D,20000228,000000,11.2044,11.7204,11.1886,11.7204,4023534.0852635,0
+APA.US,D,20000229,000000,11.6551,12.5198,11.6551,12.4949,3284439.3864063,0
+APA.US,D,20000301,000000,12.5831,12.5831,11.7204,12.278,5086597.4391494,0
+APA.US,D,20000302,000000,12.3246,12.9674,12.3038,12.9001,6161123.867489,0
+APA.US,D,20000303,000000,13.3478,13.3478,12.5593,13.008,3168715.2378135,0
+APA.US,D,20000306,000000,12.9209,13.9935,12.9001,13.3894,3838219.7661622,0
+APA.US,D,20000307,000000,13.6836,14.887,13.6053,14.6958,5808773.1489545,0
+APA.US,D,20000308,000000,14.887,14.9266,14.358,14.4839,4654548.3678418,0
+APA.US,D,20000309,000000,14.5106,14.5512,13.8658,14.2016,2430169.7650002,0
+APA.US,D,20000310,000000,14.2521,15.0405,13.7994,13.944,3443289.8947287,0
+APA.US,D,20000313,000000,13.7391,14.6721,13.6053,14.0986,1984477.8783769,0
+APA.US,D,20000314,000000,14.0312,14.2293,13.6836,14.1451,1769130.7888177,0
+APA.US,D,20000315,000000,14.2293,14.2293,13.539,13.7727,1060331.3581599,0
+APA.US,D,20000316,000000,13.5172,15.0405,13.5172,14.4839,3119591.8142953,0
+APA.US,D,20000317,000000,14.7662,14.7662,14.05,14.0757,1849924.5648587,0
+APA.US,D,20000320,000000,14.2897,14.2897,13.7391,13.8658,1543145.4734774,0
+APA.US,D,20000321,000000,13.944,14.4591,13.944,14.2293,1785512.6671063,0
+APA.US,D,20000322,000000,14.1629,14.8464,14.1451,14.8018,2890603.9286338,0
+APA.US,D,20000323,000000,14.5898,14.7196,14.3967,14.6057,2509047.3075275,0
+APA.US,D,20000324,000000,14.6057,14.8235,14.5106,14.6057,1789330.9996397,0
+APA.US,D,20000327,000000,14.6543,14.6721,13.8658,14.5898,2185353.2655209,0
+APA.US,D,20000328,000000,14.7196,15.4059,14.6543,15.1713,2304070.8979745,0
+APA.US,D,20000329,000000,14.8235,16.3965,14.8235,16.3688,5898838.143307,0
+APA.US,D,20000330,000000,16.8383,17.6613,16.6302,16.966,7399407.4927054,0
+APA.US,D,20000331,000000,17.3147,17.5316,16.137,17.0571,5900478.7541919,0
+APA.US,D,20000403,000000,16.966,17.0948,16.6531,16.758,2800262.3020459,0
+APA.US,D,20000404,000000,16.8897,16.9432,15.6447,16.3965,3171450.2623595,0
+APA.US,D,20000405,000000,16.1122,16.3212,15.9845,15.9845,2216734.8705279,0
+APA.US,D,20000406,000000,16.1637,16.6699,16.0647,16.5272,1843642.791981,0
+APA.US,D,20000407,000000,16.4361,16.8897,16.1806,16.7094,2545073.1033472,0
+APA.US,D,20000410,000000,16.5797,16.5797,15.9043,15.9191,2478482.4743396,0
+APA.US,D,20000411,000000,16.1924,16.5797,16.0498,16.5659,3340663.3738345,0
+APA.US,D,20000412,000000,16.7966,17.1879,16.7353,17.1423,2807903.0055396,0
+APA.US,D,20000413,000000,17.0571,17.4582,16.451,16.864,2716472.0133241,0
+APA.US,D,20000414,000000,16.5659,16.9254,15.7477,16.4757,2373945.777572,0
+APA.US,D,20000417,000000,16.036,16.1924,15.3882,15.515,4787469.1473287,0
+APA.US,D,20000418,000000,15.4258,16.2826,15.0831,15.9428,4611425.0369323,0
+APA.US,D,20000419,000000,16.036,16.6699,15.9845,16.6302,4332218.3044848,0
+APA.US,D,20000420,000000,16.451,16.451,15.9043,16.2182,2927996.7319231,0
+APA.US,D,20000424,000000,16.3054,17.0571,16.1637,16.7966,2436173.8960357,0
+APA.US,D,20000425,000000,16.8233,17.0739,16.1806,16.4123,1787966.0113834,0
+APA.US,D,20000426,000000,16.1924,17.0145,16.1122,16.4757,2168430.238042,0
+APA.US,D,20000427,000000,16.451,16.6946,16.1122,16.4123,4811211.0584487,0
+APA.US,D,20000428,000000,16.4123,17.4048,16.2429,16.6035,2472746.8986859,0
+APA.US,D,20000501,000000,16.7966,17.4841,16.7966,17.2483,2351564.8162815,0
+APA.US,D,20000502,000000,17.1711,17.5494,16.9254,17.3562,4812576.0467049,0
+APA.US,D,20000503,000000,17.4414,17.5316,16.5797,16.8383,2816367.5480991,0
+APA.US,D,20000504,000000,16.8897,18.3874,16.864,18.2566,4682392.3109774,0
+APA.US,D,20000505,000000,18.427,19.4175,18.3874,19.1986,8935733.0729349,0
+APA.US,D,20000508,000000,19.0708,20.0404,18.9034,19.6274,5661387.7342993,0
+APA.US,D,20000509,000000,19.6274,19.6274,19.0292,19.1986,3645255.657107,0
+APA.US,D,20000510,000000,19.1986,19.3728,18.7479,19.1986,3941384.4074267,0
+APA.US,D,20000511,000000,19.5472,19.9256,19.3728,19.781,3387610.085311,0
+APA.US,D,20000512,000000,19.9672,20.5723,19.8038,20.4406,4768088.7371458,0
+APA.US,D,20000515,000000,20.5189,20.7883,20.3139,20.3961,5530654.772528,0
+APA.US,D,20000516,000000,20.2623,20.3139,19.5879,19.781,5187581.3299453,0
+APA.US,D,20000517,000000,19.8038,20.2068,19.5641,20.1861,3583025.5194299,0
+APA.US,D,20000518,000000,20.4812,20.8933,20.3961,20.7576,3357861.0143354,0
+APA.US,D,20000519,000000,20.5041,20.5723,19.9909,20.1861,3564468.948313,0
+APA.US,D,20000522,000000,20.1425,20.1425,19.5879,19.9097,3367682.4682976,0
+APA.US,D,20000523,000000,19.7076,19.9097,19.2906,19.3461,2416795.5050663,0
+APA.US,D,20000524,000000,19.8355,19.8355,18.5953,18.8549,3523253.7740634,0
+APA.US,D,20000525,000000,18.943,19.1629,18.6697,19.1629,6061232.3711408,0
+APA.US,D,20000526,000000,19.7076,19.7076,19.1986,19.4887,2282514.7853566,0
+APA.US,D,20000530,000000,19.5165,19.9097,19.4977,19.6561,1656135.6071308,0
+APA.US,D,20000531,000000,19.674,21.0468,19.674,20.8606,5681585.9259079,0
+APA.US,D,20000601,000000,20.7883,21.0855,20.0553,20.5189,2415705.1298319,0
+APA.US,D,20000602,000000,20.5189,20.5723,18.8311,19.1986,3275979.8918803,0
+APA.US,D,20000605,000000,19.2411,19.3728,18.5795,18.8133,3758518.384569,0
+APA.US,D,20000606,000000,18.427,19.5165,18.427,19.3461,3471398.3548193,0
+APA.US,D,20000607,000000,19.2154,19.3055,18.5548,18.9588,2106200.100365,0
+APA.US,D,20000608,000000,18.9827,19.4175,18.6697,19.2639,1089533.222305,0
+APA.US,D,20000609,000000,19.4175,19.4739,18.8786,19.0292,1456896.7924449,0
+APA.US,D,20000612,000000,19.1986,19.9097,19.1986,19.6037,2002764.8845053,0
+APA.US,D,20000613,000000,19.5472,19.8355,19.3461,19.4739,2235298.5088917,0
+APA.US,D,20000614,000000,19.4977,20.4812,19.4977,20.2068,4272716.1241068,0
+APA.US,D,20000615,000000,20.1425,20.4238,19.5641,19.6274,3520255.2421692,0
+APA.US,D,20000616,000000,19.8038,20.5723,19.8038,20.3694,2545073.1033472,0
+APA.US,D,20000619,000000,20.3525,20.4812,19.46,19.4977,1915149.1960032,0
+APA.US,D,20000620,000000,19.4363,19.5165,18.5953,19.2906,1982837.2674919,0
+APA.US,D,20000621,000000,19.2906,20.3139,19.044,20.0553,2708009.489978,0
+APA.US,D,20000622,000000,20.0147,20.2227,19.1362,19.3055,2522419.5482481,0
+APA.US,D,20000623,000000,19.3293,19.9097,19.3293,19.8038,1690530.8881325,0
+APA.US,D,20000626,000000,20.1425,20.1425,19.5641,19.7076,1863023.2021639,0
+APA.US,D,20000627,000000,19.8038,19.8355,19.2906,19.5641,2369846.7743764,0
+APA.US,D,20000628,000000,19.6483,20.0404,19.1629,19.9672,4015893.3817699,0
+APA.US,D,20000629,000000,19.9097,20.6516,19.887,20.5723,2231203.5441229,0
+APA.US,D,20000630,000000,20.3139,20.7012,20.1583,20.1663,4230146.057668,0
+APA.US,D,20000703,000000,20.1663,20.5041,20.0791,20.4634,628289.35409919,0
+APA.US,D,20000705,000000,19.887,19.887,18.7726,18.8133,3903993.6233508,0
+APA.US,D,20000706,000000,19.2906,19.3293,18.2794,18.2972,4995987.2571797,0
+APA.US,D,20000707,000000,18.2794,18.5398,17.8961,18.4913,3841218.2980565,0
+APA.US,D,20000710,000000,18.4141,18.8549,18.1051,18.2566,2451730.9256516,0
+APA.US,D,20000711,000000,18.2972,19.6483,18.2972,19.6274,2923080.9569085,0
+APA.US,D,20000712,000000,19.6274,19.781,18.9588,19.1748,3796459.4042955,0
+APA.US,D,20000713,000000,19.5472,19.5472,18.4141,18.6697,3556824.2063926,0
+APA.US,D,20000714,000000,18.6697,18.6875,18.2972,18.5795,2594474.1687074,0
+APA.US,D,20000717,000000,18.7726,18.9827,18.1715,18.1932,3080290.8543459,0
+APA.US,D,20000718,000000,18.1546,18.637,18.0021,18.5795,4413278.616694,0
+APA.US,D,20000719,000000,18.8133,18.9262,18.1932,18.2348,1926340.6862552,0
+APA.US,D,20000720,000000,18.2566,18.2566,17.3562,17.5316,7073801.255612,0
+APA.US,D,20000721,000000,17.6613,17.6613,16.5411,16.6946,3874240.5139484,0
+APA.US,D,20000724,000000,16.966,16.966,16.1122,16.3688,6699887.3572127,0
+APA.US,D,20000725,000000,16.5411,16.864,15.9043,16.2182,5289386.0309868,0
+APA.US,D,20000726,000000,16.3212,16.9254,16.036,16.8233,5121263.2947463,0
+APA.US,D,20000727,000000,17.2345,17.381,16.9254,17.1711,4313387.1203458,0
+APA.US,D,20000728,000000,16.966,17.0739,16.8233,16.8897,18595272.370493,0
+APA.US,D,20000731,000000,16.9254,17.1166,16.8897,17.0571,3708574.150805,0
+APA.US,D,20000801,000000,16.966,17.6792,16.9432,17.6118,3038805.1055013,0
+APA.US,D,20000802,000000,17.9179,18.1298,17.7425,18.1298,2967844.898703,0
+APA.US,D,20000803,000000,18.0813,18.3349,17.9179,18.0238,3537172.2120078,0
+APA.US,D,20000804,000000,18.0238,18.4141,17.9347,18.2972,3253054.7525793,0
+APA.US,D,20000807,000000,18.2566,18.8311,18.21,18.6538,3860594.6698126,0
+APA.US,D,20000808,000000,18.8549,19.0867,18.7251,18.9034,2717839.0207939,0
+APA.US,D,20000809,000000,18.9827,19.3728,18.7479,19.1986,3105673.3763509,0
+APA.US,D,20000810,000000,19.1986,19.674,19.1986,19.46,4150174.1014796,0
+APA.US,D,20000811,000000,19.4175,19.6483,19.0867,19.5472,2584100.4598812,0
+APA.US,D,20000814,000000,19.5472,20.3961,19.5472,20.3961,2965932.7036162,0
+APA.US,D,20000815,000000,20.6358,20.6358,20.0147,20.1217,2670619.7155088,0
+APA.US,D,20000816,000000,20.1217,20.3525,19.8355,20.297,3860870.2924412,0
+APA.US,D,20000817,000000,20.4812,21.3034,20.4238,21.125,4022443.7100293,0
+APA.US,D,20000818,000000,20.9963,21.0211,20.4406,20.5941,2495127.8599764,0
+APA.US,D,20000821,000000,20.6516,20.8933,20.4812,20.5189,3060367.2757594,0
+APA.US,D,20000822,000000,20.6516,20.9576,20.5941,20.6427,1596375.9770448,0
+APA.US,D,20000823,000000,20.9963,21.6441,20.9171,21.545,4648273.6622111,0
+APA.US,D,20000824,000000,21.1736,21.1736,20.7447,20.9329,3897169.6916762,0
+APA.US,D,20000825,000000,20.9576,21.2707,20.6358,21.234,1944628.7019904,0
+APA.US,D,20000828,000000,21.1419,21.5767,20.8676,21.4014,2463466.5939141,0
+APA.US,D,20000829,000000,21.6827,21.9402,21.552,21.8917,3001958.4994358,0
+APA.US,D,20000830,000000,21.8124,21.8124,21.4014,21.6015,2956106.2016205,0
+APA.US,D,20000831,000000,21.552,21.6193,21.1736,21.6015,2055981.253579,0
+APA.US,D,20000901,000000,21.6015,22.0056,21.5312,21.966,1271855.0671521,0
+APA.US,D,20000905,000000,22.2413,22.2661,21.7233,22.2661,2211004.3429076,0
+APA.US,D,20000906,000000,22.2661,22.7515,22.1364,22.7515,2219468.8854672,0
+APA.US,D,20000907,000000,22.7515,23.0624,22.3919,22.7138,3229584.4256611,0
+APA.US,D,20000908,000000,22.4077,22.4295,21.6827,21.9233,3722222.0141542,0
+APA.US,D,20000911,000000,21.9818,22.6673,21.9818,22.6256,2466463.1065949,0
+APA.US,D,20000912,000000,22.6256,22.9901,22.3285,22.6256,2884870.3721934,0
+APA.US,D,20000913,000000,22.6256,22.6256,21.552,21.9402,2922812.4015267,0
+APA.US,D,20000914,000000,22.0224,22.1829,21.6827,21.8124,3295083.6698277,0
+APA.US,D,20000915,000000,21.8996,22.8079,21.8996,22.4562,4907827.3906672,0
+APA.US,D,20000918,000000,22.8079,23.2041,22.0719,22.0937,2972484.0414822,0
+APA.US,D,20000919,000000,22.0937,22.0937,21.125,21.4361,2812819.7901609,0
+APA.US,D,20000920,000000,21.6649,22.1998,21.3608,21.4925,5729350.4188101,0
+APA.US,D,20000921,000000,21.4361,21.4361,19.9672,20.3961,6319967.3085645,0
+APA.US,D,20000922,000000,20.4406,20.4812,19.7334,20.2623,2839563.2619953,0
+APA.US,D,20000925,000000,19.9672,20.1425,19.1986,20.0553,6231815.5189055,0
+APA.US,D,20000926,000000,20.3961,20.5723,20.0553,20.3525,4399632.7725582,0
+APA.US,D,20000927,000000,20.5723,20.9171,20.1217,20.9171,3074557.2979057,0
+APA.US,D,20000928,000000,20.7012,20.717,20.3139,20.3139,3481499.469837,0
+APA.US,D,20000929,000000,20.5189,20.8051,20.2623,20.2623,3020516.0801595,0
+APA.US,D,20001002,000000,20.61,20.717,20.297,20.6516,2265043.5414404,0
+APA.US,D,20001003,000000,20.61,20.61,20.1425,20.3961,3161895.3445657,0
+APA.US,D,20001004,000000,20.3961,20.3961,19.46,19.5165,3882975.6311031,0
+APA.US,D,20001005,000000,19.4977,19.6918,18.4676,18.8549,6725272.9080377,0
+APA.US,D,20001006,000000,19.0292,19.4363,18.5151,18.7044,2986401.4698199,0
+APA.US,D,20001009,000000,18.7726,19.1124,18.7044,19.044,2867678.7893328,0
+APA.US,D,20001010,000000,19.887,22.0224,19.887,21.7728,13273680.895434,0
+APA.US,D,20001011,000000,22.1998,22.8822,22.1106,22.5632,10072488.629345,0
+APA.US,D,20001012,000000,21.8521,23.312,21.8521,22.3919,8951014.4799221,0
+APA.US,D,20001013,000000,22.5375,22.5375,21.0211,21.4361,5260726.3256389,0
+APA.US,D,20001016,000000,21.4361,21.5312,20.7883,20.9963,4141446.0515717,0
+APA.US,D,20001017,000000,20.9963,21.8521,20.9329,21.7728,3968402.4922831,0
+APA.US,D,20001018,000000,21.7728,22.0224,21.3221,21.3608,2533330.3678378,0
+APA.US,D,20001019,000000,21.2707,21.7728,20.9171,20.9735,2128582.0712621,0
+APA.US,D,20001020,000000,20.9171,21.4361,20.8299,21.0855,3573750.2626915,0
+APA.US,D,20001023,000000,21.0855,21.0855,20.0553,20.5189,3357042.2233029,0
+APA.US,D,20001024,000000,20.5189,20.7447,19.9256,20.2227,3372051.0364816,0
+APA.US,D,20001025,000000,19.9672,19.9909,18.9262,19.1986,5093149.7866221,0
+APA.US,D,20001026,000000,19.5472,19.6918,19.1986,19.3728,3785540.5078522,0
+APA.US,D,20001027,000000,19.2906,19.2906,18.5151,18.5151,3259058.8836147,0
+APA.US,D,20001030,000000,18.7726,19.1986,18.5151,18.8549,3883519.8091136,0
+APA.US,D,20001031,000000,19.2906,19.3461,18.7251,18.9588,2734488.4448575,0
+APA.US,D,20001101,000000,19.887,20.0949,19.6918,19.887,4854062.8051563,0
+APA.US,D,20001102,000000,19.8622,19.887,19.2411,19.3055,2035513.4969819,0
+APA.US,D,20001103,000000,19.2154,19.8355,19.1124,19.1748,3442741.6782914,0
+APA.US,D,20001106,000000,19.1748,19.1748,18.7044,18.943,3224124.4726361,0
+APA.US,D,20001107,000000,19.1124,19.2906,18.7044,19.0708,5534207.5784997,0
+APA.US,D,20001108,000000,19.2906,19.4363,18.9827,19.2411,3381058.7474449,0
+APA.US,D,20001109,000000,19.4175,19.6274,18.9034,19.044,4194937.0336673,0
+APA.US,D,20001110,000000,19.0292,19.4363,19.0292,19.044,4169284.9466739,0
+APA.US,D,20001113,000000,19.2481,19.5729,18.627,18.6459,2467289.9744809,0
+APA.US,D,20001114,000000,18.8133,19.0708,18.7331,18.9034,3405353.9230357,0
+APA.US,D,20001115,000000,19.5066,19.9989,19.4452,19.9335,7546518.2943385,0
+APA.US,D,20001116,000000,20.0236,20.709,20.0236,20.3872,6126463.0599256,0
+APA.US,D,20001117,000000,20.6685,20.8854,20.1514,20.2425,5782571.8359171,0
+APA.US,D,20001120,000000,20.4476,20.8606,20.2822,20.6833,4899368.9057479,0
+APA.US,D,20001121,000000,20.8854,21.6104,20.8369,21.2875,3948754.5363251,0
+APA.US,D,20001122,000000,21.1994,21.5093,20.9012,21.4598,3304365.993813,0
+APA.US,D,20001124,000000,21.6896,21.7391,21.3529,21.5599,1209355.3644865,0
+APA.US,D,20001127,000000,21.5232,21.7639,21.4014,21.6737,3179361.5404483,0
+APA.US,D,20001128,000000,21.6737,21.7639,20.9656,20.9903,3278162.6615622,0
+APA.US,D,20001129,000000,20.9903,21.0141,19.5729,19.5879,5728800.1831594,0
+APA.US,D,20001130,000000,19.5066,19.7423,17.701,17.9594,10400006.051918,0
+APA.US,D,20001201,000000,18.4745,19.1194,18.1932,18.943,6132462.1429276,0
+APA.US,D,20001204,000000,19.3818,19.8275,19.1817,19.2243,3453383.9424994,0
+APA.US,D,20001205,000000,19.2481,19.7641,18.219,18.4498,5630543.240056,0
+APA.US,D,20001206,000000,18.5795,19.9097,18.5795,19.674,6464895.3405157,0
+APA.US,D,20001207,000000,20.192,20.6278,19.8692,19.983,5035558.7917242,0
+APA.US,D,20001208,000000,19.983,20.0871,19.5879,20.0633,4093950.1140515,0
+APA.US,D,20001211,000000,20.709,21.2707,20.6833,21.0716,4312836.8846952,0
+APA.US,D,20001212,000000,21.0943,21.8046,20.7972,21.545,3267519.3877475,0
+APA.US,D,20001213,000000,21.4361,21.8917,21.1994,21.2251,2185353.2655209,0
+APA.US,D,20001214,000000,21.2707,21.4014,20.0404,20.1138,2741585.9799473,0
+APA.US,D,20001215,000000,20.1138,20.6833,20.0633,20.3208,4031996.6086097,0
+APA.US,D,20001218,000000,20.6685,22.2076,20.6427,22.1106,4101590.8175451,0
+APA.US,D,20001219,000000,22.1106,22.6019,21.9492,22.0382,3636248.9557504,0
+APA.US,D,20001220,000000,21.9095,22.2076,21.0468,21.2707,3183724.0509922,0
+APA.US,D,20001221,000000,21.2707,21.5599,21.1182,21.5093,2824279.8357946,0
+APA.US,D,20001222,000000,21.3034,22.063,21.3034,22.0382,2029236.7721379,0
+APA.US,D,20001226,000000,22.4712,24.0638,22.4712,23.8687,3325107.3538253,0
+APA.US,D,20001227,000000,23.8924,24.6987,23.5468,24.6819,5656200.3750829,0
+APA.US,D,20001228,000000,24.6819,25.5049,24.2718,25.1494,3744056.7782209,0
+APA.US,D,20001229,000000,25.1711,25.1711,24.0242,24.0857,4332487.8694732,0
+APA.US,D,20010102,000000,23.9321,25.0444,23.7607,24.3441,8020051.0952774,0
+APA.US,D,20010103,000000,24.357,24.357,22.6831,22.7306,6488641.2900625,0
+APA.US,D,20010104,000000,22.6593,22.6831,21.6352,21.652,6732096.8397123,0
+APA.US,D,20010105,000000,22.1681,23.5845,22.063,23.1585,5696599.7871201,0
+APA.US,D,20010108,000000,23.4566,23.8687,23.1972,23.3942,4078395.1036489,0
+APA.US,D,20010109,000000,23.8409,23.8924,22.4712,22.8762,4823492.9239349,0
+APA.US,D,20010110,000000,22.8762,23.2902,22.7465,22.8377,4108691.381455,0
+APA.US,D,20010111,000000,23.1169,23.4566,22.7713,22.8762,4651821.4201493,0
+APA.US,D,20010112,000000,22.8584,22.8584,22.0779,22.3671,3694109.5156367,0
+APA.US,D,20010116,000000,22.384,22.5563,21.9987,22.384,4623981.5154405,0
+APA.US,D,20010117,000000,22.1264,22.1264,21.0468,21.2707,6450157.1019322,0
+APA.US,D,20010118,000000,20.6278,20.7576,20.0236,20.4971,8660615.247616,0
+APA.US,D,20010119,000000,20.2158,21.0468,20.1296,20.6833,6469809.0963169,0
+APA.US,D,20010122,000000,20.9171,21.3291,20.8369,21.1182,3786087.7146827,0
+APA.US,D,20010123,000000,21.1419,21.6896,20.7972,21.1419,4033090.0126641,0
+APA.US,D,20010124,000000,21.5599,21.6896,21.0141,21.1182,4375889.8518315,0
+APA.US,D,20010125,000000,21.4361,22.063,21.4014,21.9492,7305796.759628,0
+APA.US,D,20010126,000000,22.0382,22.2076,21.1736,21.2875,5230704.6608547,0
+APA.US,D,20010129,000000,21.2072,21.2627,20.8606,20.8854,4428564.0621081,0
+APA.US,D,20010130,000000,20.6516,20.6932,19.7641,20.0633,6829528.9341431,0
+APA.US,D,20010131,000000,20.2822,20.4169,19.5879,19.7958,5750093.7980358,0
+APA.US,D,20010201,000000,20.0068,20.1514,19.4739,19.6354,5378358.6308917,0
+APA.US,D,20010202,000000,19.8433,20.7972,19.8433,20.6753,5495723.3903693,0
+APA.US,D,20010205,000000,20.6427,21.2944,20.6427,20.7576,4349684.5003674,0
+APA.US,D,20010206,000000,20.5367,21.3766,20.2822,21.2627,4215405.7998711,0
+APA.US,D,20010207,000000,21.3439,21.7233,20.8606,21.5599,4374524.8635753,0
+APA.US,D,20010208,000000,21.5599,21.7292,21.2399,21.3034,3998153.582472,0
+APA.US,D,20010209,000000,21.1419,22.0304,21.1419,21.545,4568302.7156294,0
+APA.US,D,20010212,000000,21.552,21.7064,21.1419,21.4925,3491319.9141925,0
+APA.US,D,20010213,000000,21.3034,21.9095,21.2875,21.7233,3026795.8338237,0
+APA.US,D,20010214,000000,21.9818,22.2413,21.3291,21.3766,5144191.4628673,0
+APA.US,D,20010215,000000,21.028,21.2251,20.61,20.9735,4701497.0985316,0
+APA.US,D,20010216,000000,21.3439,21.7569,20.9329,21.0943,5441679.1438031,0
+APA.US,D,20010220,000000,21.3291,21.6193,21.2251,21.5232,3776809.4291242,0
+APA.US,D,20010221,000000,21.9987,22.5117,21.2627,21.3291,6523851.3236698,0
+APA.US,D,20010222,000000,21.3034,21.4598,20.709,21.0052,4408364.8608928,0
+APA.US,D,20010223,000000,21.1736,21.2072,20.3525,20.6358,3342574.5593146,0
+APA.US,D,20010226,000000,20.6358,20.9963,20.5723,20.8606,3326470.3228681,0
+APA.US,D,20010227,000000,20.7972,21.3034,20.7269,20.814,2563635.7321042,0
+APA.US,D,20010228,000000,20.9963,20.9963,20.1663,20.1761,3598313.993664,0
+APA.US,D,20010301,000000,20.2822,20.4238,20.0949,20.3792,3560101.3897356,0
+APA.US,D,20010302,000000,20.61,21.0141,20.4317,20.9101,2970840.4017772,0
+APA.US,D,20010305,000000,21.2072,21.545,21.125,21.4598,2433444.9291298,0
+APA.US,D,20010306,000000,21.652,22.3365,21.545,22.2701,4640906.5621328,0
+APA.US,D,20010307,000000,22.6831,23.1665,22.5117,23.0377,6339889.8775444,0
+APA.US,D,20010308,000000,23.1972,23.5468,22.8317,23.5468,6346989.4318476,0
+APA.US,D,20010309,000000,23.5468,23.5468,22.9901,23.1665,3702017.7649055,0
+APA.US,D,20010312,000000,22.7515,22.7515,21.7569,22.376,6488096.1024454,0
+APA.US,D,20010313,000000,22.4394,22.4394,21.5232,21.8343,6119911.7220596,0
+APA.US,D,20010314,000000,21.6193,21.966,21.234,21.4757,5926404.4446006,0
+APA.US,D,20010315,000000,21.7569,21.7569,20.9418,21.1914,2739941.3306356,0
+APA.US,D,20010316,000000,21.2072,21.5599,20.7972,20.8676,4318841.0157307,0
+APA.US,D,20010319,000000,21.1419,21.5678,20.9656,21.2627,3533352.8698677,0
+APA.US,D,20010320,000000,21.3766,21.958,21.3439,21.5599,4424197.5131374,0
+APA.US,D,20010321,000000,21.1736,21.3608,20.5723,20.7012,3956939.4178292,0
+APA.US,D,20010322,000000,20.6753,20.6753,18.9034,19.5641,9954038.5426664,0
+APA.US,D,20010323,000000,20.2822,20.3139,19.7641,20.1663,5398011.6348831,0
+APA.US,D,20010326,000000,20.709,20.7358,20.1425,20.4812,3613866.9848532,0
+APA.US,D,20010327,000000,20.4476,20.61,19.7076,19.878,5637916.3977745,0
+APA.US,D,20010328,000000,19.9335,19.9672,19.46,19.5314,4943035.4050611,0
+APA.US,D,20010329,000000,19.1124,19.1748,18.627,18.8718,6250919.296853,0
+APA.US,D,20010330,000000,19.0708,19.9335,19.0708,19.8038,6915773.5767488,0
+APA.US,D,20010402,000000,19.7958,19.9008,18.4983,18.7182,5651290.6577085,0
+APA.US,D,20010403,000000,18.7182,18.8549,17.5781,17.7722,7564255.0648163,0
+APA.US,D,20010404,000000,18.009,18.6875,17.905,18.3874,7829819.9915548,0
+APA.US,D,20010405,000000,18.7331,19.1282,18.3953,19.0708,5436221.2099914,0
+APA.US,D,20010406,000000,18.8133,19.1817,18.3527,19.1124,5123721.6870569,0
+APA.US,D,20010409,000000,19.4819,19.9256,19.4175,19.7898,3488866.5699154,0
+APA.US,D,20010410,000000,20.0404,20.5367,19.9335,20.3961,4449309.4605472,0
+APA.US,D,20010411,000000,20.3872,20.5456,20.0404,20.1583,4046735.8567999,0
+APA.US,D,20010412,000000,20.6278,20.9656,20.4476,20.7972,6299775.1745961,0
+APA.US,D,20010416,000000,20.9834,21.4836,20.9498,21.4529,3244320.6450312,0
+APA.US,D,20010417,000000,21.4529,22.0056,21.1419,21.9492,6640118.6406663,0
+APA.US,D,20010418,000000,21.6737,21.8679,21.1033,21.1994,6335526.3573938,0
+APA.US,D,20010419,000000,21.1419,21.1419,20.4634,20.9963,7959461.5684853,0
+APA.US,D,20010420,000000,20.9963,21.4529,20.8606,20.8676,6566973.6449726,0
+APA.US,D,20010423,000000,21.1419,21.8046,21.1419,21.7064,4297831.1003366,0
+APA.US,D,20010424,000000,21.9095,22.0135,21.5599,21.8214,3363586.4939221,0
+APA.US,D,20010425,000000,21.8214,22.4632,21.8214,22.4494,6595081.0954566,0
+APA.US,D,20010426,000000,22.4494,22.9564,22.4494,22.8762,8944466.1708762,0
+APA.US,D,20010427,000000,22.788,22.8237,22.3116,22.4909,5431855.6706274,0
+APA.US,D,20010430,000000,22.481,22.6019,21.8343,21.9818,9144247.1443592,0
+APA.US,D,20010501,000000,21.7818,21.7818,21.1914,21.3439,7540239.5502811,0
+APA.US,D,20010502,000000,20.9329,20.9329,19.8622,19.9335,9114501.1022037,0
+APA.US,D,20010503,000000,19.9672,20.192,19.2481,19.6918,12607464.656101,0
+APA.US,D,20010504,000000,19.781,20.2227,19.7641,19.8186,8564273.5284195,0
+APA.US,D,20010507,000000,20.0712,20.297,19.9672,20.1761,6661677.7821043,0
+APA.US,D,20010508,000000,20.1761,20.192,19.8622,20.0484,5102974.2694044,0
+APA.US,D,20010509,000000,20.2881,20.7012,20.2822,20.6278,3600221.1407173,0
+APA.US,D,20010510,000000,20.6278,20.8764,20.4169,20.4812,4920113.2945802,0
+APA.US,D,20010511,000000,20.2822,20.3525,20.0236,20.0949,3430726.3489735,0
+APA.US,D,20010514,000000,20.1761,20.7447,20.1761,20.6833,2709924.7138849,0
+APA.US,D,20010515,000000,20.9012,21.3034,20.8854,21.2072,4351598.7146675,0
+APA.US,D,20010516,000000,21.3439,21.7569,20.9834,21.0211,6375097.8919383,0
+APA.US,D,20010517,000000,20.9963,21.4261,20.6932,21.2399,5733713.9389607,0
+APA.US,D,20010518,000000,21.3766,22.1829,21.3439,22.1364,4929117.9767235,0
+APA.US,D,20010521,000000,22.4394,22.6514,22.1364,22.4494,4731244.1502938,0
+APA.US,D,20010522,000000,22.1681,22.5117,21.7064,21.7818,4748711.3557831,0
+APA.US,D,20010523,000000,21.7818,21.7818,20.8457,20.9012,4995714.6633712,0
+APA.US,D,20010524,000000,20.9498,20.9498,20.61,20.6278,4795106.8220022,0
+APA.US,D,20010525,000000,20.61,20.6833,20.3525,20.4406,4468136.6062593,0
+APA.US,D,20010529,000000,20.7269,20.9012,19.9177,20.0236,5642555.5405538,0
+APA.US,D,20010530,000000,20.0712,20.3139,19.5224,20.3139,6289129.881568,0
+APA.US,D,20010531,000000,20.2822,20.61,19.7166,20.4634,5857897.5820794,0
+APA.US,D,20010601,000000,20.4634,20.5546,19.8433,20.0553,5461058.5443792,0
+APA.US,D,20010604,000000,20.7269,20.8854,20.2822,20.3872,4999264.4405228,0
+APA.US,D,20010605,000000,20.6278,20.6932,20.2158,20.2822,3876425.3028438,0
+APA.US,D,20010606,000000,19.9494,19.9494,19.3728,19.6918,6361999.254633,0
+APA.US,D,20010607,000000,19.5879,19.6423,18.6875,18.8549,7389858.6325517,0
+APA.US,D,20010608,000000,18.7044,19.1986,18.219,19.1461,7106281.3127068,0
+APA.US,D,20010611,000000,19.3461,19.4105,19.0143,19.1194,5756641.097475,0
+APA.US,D,20010612,000000,19.4739,19.7423,19.2481,19.5729,4599692.3974899,0
+APA.US,D,20010613,000000,19.5729,19.9008,18.8133,18.8856,5318861.4985472,0
+APA.US,D,20010614,000000,18.9034,18.9588,18.5398,18.7627,4233148.627989,0
+APA.US,D,20010615,000000,18.7399,18.8549,18.427,18.5398,5030372.4421145,0
+APA.US,D,20010618,000000,18.4913,18.6102,18.1932,18.2884,3771893.6541097,0
+APA.US,D,20010619,000000,18.427,18.427,17.8535,18.122,3984500.6710894,0
+APA.US,D,20010620,000000,18.1764,18.7132,17.8218,17.9674,8484033.0168493,0
+APA.US,D,20010621,000000,18.0238,18.1546,17.1879,17.4414,6680510.9854567,0
+APA.US,D,20010622,000000,17.701,17.9823,17.2038,17.8961,10213046.073899,0
+APA.US,D,20010625,000000,18.009,18.0961,17.5712,17.8446,6097802.3449709,0
+APA.US,D,20010626,000000,18.0486,18.0486,17.5316,17.8614,4986703.9235878,0
+APA.US,D,20010627,000000,17.6208,17.6208,17.0948,17.3632,7594277.7392072,0
+APA.US,D,20010628,000000,17.3632,17.387,16.5173,16.6372,8652975.553729,0
+APA.US,D,20010629,000000,16.7411,17.593,16.5946,17.4414,9282353.2638492,0
+APA.US,D,20010702,000000,17.4246,17.5851,16.8383,16.9432,6603272.0346008,0
+APA.US,D,20010703,000000,16.966,17.1879,16.9254,17.0145,2903976.1693543,0
+APA.US,D,20010705,000000,17.0948,17.8614,17.0859,17.5316,5524376.0284705,0
+APA.US,D,20010706,000000,17.6019,17.8694,17.3632,17.7495,3542899.710808,0
+APA.US,D,20010709,000000,17.5643,17.6019,17.0324,17.0651,7147765.0423381,0
+APA.US,D,20010710,000000,17.2562,17.3235,16.6867,16.7758,6457527.2308306,0
+APA.US,D,20010711,000000,16.6372,16.6372,15.8804,16.5272,9716314.5302435,0
+APA.US,D,20010712,000000,16.4678,16.7094,16.137,16.3965,5907298.6474397,0
+APA.US,D,20010713,000000,16.3965,16.8233,16.1548,16.4925,5676402.6051183,0
+APA.US,D,20010716,000000,16.5797,16.5797,15.7903,15.8963,5615811.0591127,0
+APA.US,D,20010717,000000,16.0647,16.1548,15.6843,15.9339,4826495.4942561,0
+APA.US,D,20010718,000000,15.7557,15.8081,15.2247,15.62,8681359.6364484,0
+APA.US,D,20010719,000000,15.7259,15.9845,15.606,15.9845,6610638.1250725,0
+APA.US,D,20010720,000000,16.2341,16.4925,16.1637,16.4678,5592884.910205,0
+APA.US,D,20010723,000000,16.6699,16.8729,16.4292,16.6451,4349143.351177,0
+APA.US,D,20010724,000000,16.4678,16.5659,16.036,16.1212,3629698.627491,0
+APA.US,D,20010725,000000,16.3965,17.5316,16.0191,17.387,6039124.0036589,0
+APA.US,D,20010726,000000,17.4414,17.9179,17.3235,17.8782,8693097.3239242,0
+APA.US,D,20010727,000000,17.905,18.2645,17.5851,18.1457,7736748.3884545,0
+APA.US,D,20010730,000000,18.2497,18.5398,18.009,18.0813,4505260.8541668,0
+APA.US,D,20010731,000000,18.219,18.4596,17.7347,17.8535,4054651.1733155,0
+APA.US,D,20010801,000000,18.1388,18.5062,17.387,17.5157,5835247.0558005,0
+APA.US,D,20010802,000000,17.5157,17.8872,17.2909,17.8446,4232329.8369567,0
+APA.US,D,20010803,000000,17.8446,17.9179,17.3325,17.5316,3051633.1682114,0
+APA.US,D,20010806,000000,17.5316,17.7891,17.4246,17.7178,2796716.5633211,0
+APA.US,D,20010807,000000,17.9753,17.9753,17.3632,17.4177,4879169.7045325,0
+APA.US,D,20010808,000000,17.4582,17.5157,16.4925,16.5173,6152668.4113897,0
+APA.US,D,20010809,000000,16.5352,16.9254,16.4847,16.8472,3601039.9317498,0
+APA.US,D,20010810,000000,16.9125,17.274,16.8046,17.0739,2637323.8962017,0
+APA.US,D,20010813,000000,17.2562,17.4582,17.2116,17.3147,2592558.9448006,0
+APA.US,D,20010814,000000,17.4582,17.701,17.3325,17.6455,4205301.6560333,0
+APA.US,D,20010815,000000,17.7555,18.6459,17.7495,18.6102,9433010.8138138,0
+APA.US,D,20010816,000000,18.6954,18.6954,18.0238,18.3874,6338526.9085015,0
+APA.US,D,20010817,000000,18.2972,18.4745,17.8535,18.0486,2622582.6287981,0
+APA.US,D,20010820,000000,17.905,17.9753,17.5157,17.6019,2222745.0592035,0
+APA.US,D,20010821,000000,17.701,17.8694,17.5316,17.5712,3249508.0042477,0
+APA.US,D,20010822,000000,17.7178,18.21,17.2196,17.3087,7976930.793188,0
+APA.US,D,20010823,000000,17.2909,17.2909,16.6372,16.8383,6706164.0820568,0
+APA.US,D,20010824,000000,16.758,16.8145,16.5173,16.7094,4086584.0235798,0
+APA.US,D,20010827,000000,16.6699,16.9254,16.6124,16.857,3660266.4894991,0
+APA.US,D,20010828,000000,16.8046,17.0234,16.7411,16.8729,3196554.1329157,0
+APA.US,D,20010829,000000,16.9125,17.1879,16.4123,16.5877,5044565.4930808,0
+APA.US,D,20010830,000000,16.6372,16.6946,15.8081,16.2182,4651003.6387236,0
+APA.US,D,20010831,000000,16.1924,16.3786,16.0191,16.128,1805977.3948832,0
+APA.US,D,20010904,000000,16.3212,16.4925,16.1637,16.2341,4105145.6427302,0
+APA.US,D,20010905,000000,16.0805,16.2093,15.8646,16.1924,3783898.8873606,0
+APA.US,D,20010906,000000,16.2093,16.5946,15.9518,16.3786,4579222.6216795,0
+APA.US,D,20010907,000000,16.3212,16.6699,16.2667,16.5005,4638994.367046,0
+APA.US,D,20010910,000000,16.4292,16.6531,16.3212,16.5411,3390884.2398339,0
+APA.US,D,20010917,000000,17.1879,17.1879,15.9923,16.1212,5584694.9806674,0
+APA.US,D,20010918,000000,16.1212,16.1212,14.9929,15.2188,3481224.856815,0
+APA.US,D,20010919,000000,15.5585,15.5773,13.8341,14.3967,9830125.4741428,0
+APA.US,D,20010920,000000,14.1629,14.6374,14.0411,14.4512,7294328.6371407,0
+APA.US,D,20010921,000000,14.4591,14.8018,13.9935,14.5443,3989145.8715087,0
+APA.US,D,20010924,000000,14.5512,14.5739,13.423,13.526,6348354.420104,0
+APA.US,D,20010925,000000,13.5755,13.6142,13.1477,13.436,5963249.0314527,0
+APA.US,D,20010926,000000,13.436,13.6924,13.1705,13.3181,4313115.536144,0
+APA.US,D,20010927,000000,13.5755,14.0906,13.3012,13.8341,3924464.4087679,0
+APA.US,D,20010928,000000,14.1451,14.784,14.1224,14.784,5137367.5311927,0
+APA.US,D,20011001,000000,14.467,14.5829,13.951,14.3967,3453931.14933,0
+APA.US,D,20011002,000000,14.1798,14.6721,14.1798,14.5571,3305729.9724625,0
+APA.US,D,20011003,000000,14.5571,14.6958,14.1451,14.6958,5578690.849632,0
+APA.US,D,20011004,000000,14.9514,15.8804,14.8018,15.6605,5958063.6914496,0
+APA.US,D,20011005,000000,15.6368,15.7903,15.194,15.606,5713519.7857789,0
+APA.US,D,20011008,000000,15.606,16.2182,15.4347,15.8884,3958305.4156921,0
+APA.US,D,20011009,000000,16.1212,16.1212,15.6744,15.9755,2840380.0338143,0
+APA.US,D,20011010,000000,15.9339,16.7966,15.9339,16.6699,4084124.6216624,0
+APA.US,D,20011011,000000,16.7094,17.1086,16.4925,16.8145,4923112.8360813,0
+APA.US,D,20011012,000000,16.7411,17.1423,16.5579,16.8233,4189476.0710356,0
+APA.US,D,20011015,000000,16.6699,16.8046,16.0419,16.2826,4393358.0669276,0
+APA.US,D,20011016,000000,16.3054,17.0145,16.1924,16.8729,3613050.2130341,0
+APA.US,D,20011017,000000,17.0651,17.1254,16.6867,16.7501,5236166.6330932,0
+APA.US,D,20011018,000000,16.5352,16.5797,15.9121,16.137,3893346.3111092,0
+APA.US,D,20011019,000000,16.0498,16.6531,15.6695,16.548,4246248.274901,0
+APA.US,D,20011022,000000,16.5797,16.8897,16.2251,16.8233,2984222.7385647,0
+APA.US,D,20011023,000000,16.7411,17.2196,16.4678,16.6372,3934286.8723368,0
+APA.US,D,20011024,000000,16.6372,17.2423,16.4292,16.9987,5546213.8213572,0
+APA.US,D,20011025,000000,17.0492,17.5712,17.0145,17.5157,3832757.7939238,0
+APA.US,D,20011026,000000,17.5643,18.2794,17.4919,18.2348,7804435.4503365,0
+APA.US,D,20011029,000000,18.2269,18.9827,18.2269,18.7399,7968196.68564,0
+APA.US,D,20011030,000000,18.2645,18.2705,17.7347,17.7722,6190329.7700609,0
+APA.US,D,20011031,000000,17.805,18.1546,17.2345,17.7722,5955876.8833408,0
+APA.US,D,20011101,000000,17.7722,18.1457,17.4127,17.9753,3855956.53664,0
+APA.US,D,20011102,000000,17.701,17.805,17.387,17.5583,2250309.3412838,0
+APA.US,D,20011105,000000,17.4246,17.692,16.857,16.8947,7667696.3383161,0
+APA.US,D,20011106,000000,16.5797,17.179,16.5173,17.1254,4114150.3248734,0
+APA.US,D,20011107,000000,16.966,17.6861,16.7758,17.4761,5885190.2799578,0
+APA.US,D,20011108,000000,17.6544,17.805,17.3235,17.4761,4615793.6051163,0
+APA.US,D,20011109,000000,17.7178,18.2269,17.7178,18.009,3150157.6570899,0
+APA.US,D,20011112,000000,17.6693,17.8218,17.3632,17.7495,3384331.8923612,0
+APA.US,D,20011113,000000,17.7495,17.7495,17.4048,17.6118,6546502.8595555,0
+APA.US,D,20011114,000000,17.2196,17.2285,16.5352,16.6035,5297301.3475024,0
+APA.US,D,20011115,000000,16.2509,16.2578,14.887,15.099,15811387.908308,0
+APA.US,D,20011116,000000,15.2892,15.5833,14.9355,15.5328,7164414.4664016,0
+APA.US,D,20011119,000000,15.3802,15.5833,15.0741,15.5585,7854929.9197511,0
+APA.US,D,20011120,000000,15.7557,16.3381,15.6992,16.3054,8537529.0469784,0
+APA.US,D,20011121,000000,16.3054,16.3054,15.606,15.8884,4908651.2297331,0
+APA.US,D,20011123,000000,15.6992,16.2746,15.5011,16.2004,1977650.9178822,0
+APA.US,D,20011126,000000,15.7557,15.9121,15.515,15.7339,4467320.8440469,0
+APA.US,D,20011127,000000,15.5902,16.2182,15.3505,15.928,6816429.2872311,0
+APA.US,D,20011128,000000,15.7477,16.0647,15.5427,15.6605,5038287.7586301,0
+APA.US,D,20011129,000000,15.8349,16.0567,15.6744,15.9191,4176924.6405609,0
+APA.US,D,20011130,000000,15.9755,15.9923,15.5902,15.9043,3122861.9303914,0
+APA.US,D,20011203,000000,15.5902,16.3965,15.5773,16.2667,4557384.8287927,0
+APA.US,D,20011204,000000,16.2182,16.6214,16.0498,16.5708,4834685.4237936,0
+APA.US,D,20011205,000000,17.0651,17.282,16.7758,16.9254,6083880.8782064,0
+APA.US,D,20011206,000000,16.9254,17.1086,16.6699,17.0145,7769775.6523798,0
+APA.US,D,20011207,000000,16.9432,17.0819,16.5074,17.0145,4826495.4942561,0
+APA.US,D,20011210,000000,16.9254,16.9254,16.5797,16.6867,2967293.6534456,0
+APA.US,D,20011211,000000,16.6699,16.8383,16.3054,16.4123,3571289.8511675,0
+APA.US,D,20011212,000000,16.2509,16.3519,15.7339,16.1637,5018089.5670215,0
+APA.US,D,20011213,000000,15.9923,16.1806,15.6992,16.0498,4331400.5230591,0
+APA.US,D,20011214,000000,16.0498,16.5272,15.9339,16.451,4897454.6914476,0
+APA.US,D,20011217,000000,16.2509,16.5074,16.0875,16.2826,3714849.8660424,0
+APA.US,D,20011218,000000,16.3688,17.1711,16.3598,17.0739,8367490.0772241,0
+APA.US,D,20011219,000000,17.0739,17.6376,17.0422,17.4761,5442224.3314202,0
+APA.US,D,20011220,000000,17.387,17.8782,17.3632,17.7178,4817489.8025061,0
+APA.US,D,20011221,000000,17.8961,18.1388,17.7495,17.8961,4332218.3044848,0
+APA.US,D,20011224,000000,17.9674,18.2645,17.9496,18.0961,1368743.9931793,0
+APA.US,D,20011226,000000,18.2427,18.627,18.2427,18.6202,3428548.6273251,0
+APA.US,D,20011227,000000,18.6102,19.054,18.5398,18.8718,4881725.0190863,0
+APA.US,D,20011228,000000,18.9747,19.4542,18.8311,19.1817,4594655.4696715,0
+APA.US,D,20011231,000000,19.2074,19.3461,18.9262,18.9747,3764944.5312044,0
+APA.US,D,20020102,000000,18.7044,18.8133,18.318,18.8133,5403771.4410976,0
+APA.US,D,20020103,000000,18.4835,18.7132,18.0238,18.0635,6662971.088285,0
+APA.US,D,20020104,000000,18.2566,18.4835,18.113,18.4676,6195266.7468161,0
+APA.US,D,20020107,000000,18.5953,19.0143,18.4835,18.9193,4284253.9094563,0
+APA.US,D,20020108,000000,18.9193,19.0143,18.5548,18.6538,3205192.3278274,0
+APA.US,D,20020109,000000,18.4498,18.7549,18.2645,18.5398,5288145.2243545,0
+APA.US,D,20020110,000000,18.4498,18.4498,18.1635,18.3022,3762467.9659732,0
+APA.US,D,20020111,000000,18.2348,18.318,17.7555,17.7812,5659330.155848,0
+APA.US,D,20020114,000000,17.3483,17.8129,17.3147,17.7178,6414106.0659451,0
+APA.US,D,20020115,000000,17.7178,18.009,17.7178,18.0021,2956581.7263754,0
+APA.US,D,20020116,000000,17.798,18.0238,17.6455,17.7812,2379704.5741798,0
+APA.US,D,20020117,000000,17.9179,17.9496,17.4582,17.5395,4263164.235133,0
+APA.US,D,20020118,000000,17.5851,17.8218,17.4177,17.5316,3193033.6343583,0
+APA.US,D,20020122,000000,17.6455,17.7178,17.1711,17.2998,3529485.0666061,0
+APA.US,D,20020123,000000,17.4048,17.9921,17.4048,17.9921,4958150.2269432,0
+APA.US,D,20020124,000000,17.9179,18.637,17.8782,18.3953,4661145.1380092,0
+APA.US,D,20020125,000000,18.637,18.8311,18.4141,18.523,2794803.3586277,0
+APA.US,D,20020128,000000,18.523,18.627,18.0238,18.1715,4400875.598404,0
+APA.US,D,20020129,000000,18.1715,18.2269,17.4761,17.6792,5299808.2009346,0
+APA.US,D,20020130,000000,17.1513,17.9129,16.9125,17.8872,6902157.0112072,0
+APA.US,D,20020131,000000,18.0238,18.7132,18.009,18.4835,4001651.869682,0
+APA.US,D,20020201,000000,18.4498,18.839,18.21,18.627,3342895.6142447,0
+APA.US,D,20020204,000000,18.627,18.627,17.8218,17.8218,3858238.2477785,0
+APA.US,D,20020205,000000,17.8218,18.4983,17.6376,18.3349,4883712.9346754,0
+APA.US,D,20020206,000000,18.6202,18.8311,18.4498,18.4835,5821842.5076655,0
+APA.US,D,20020207,000000,18.4835,18.4835,18.1388,18.3349,2152174.5605908,0
+APA.US,D,20020208,000000,18.3349,18.637,18.122,18.5953,1970804.7748602,0
+APA.US,D,20020211,000000,18.3706,19.1629,18.3706,19.054,2970473.9145456,0
+APA.US,D,20020212,000000,18.8549,19.0143,18.7331,18.8718,2334544.8665595,0
+APA.US,D,20020213,000000,18.7132,19.2154,18.523,19.1817,3759240.2533584,0
+APA.US,D,20020214,000000,19.3461,19.7334,19.1817,19.3728,2981883.4798445,0
+APA.US,D,20020215,000000,19.3293,19.4887,19.1282,19.4542,2755852.7322026,0
+APA.US,D,20020219,000000,19.0945,19.5314,18.9995,19.2074,3002975.1733811,0
+APA.US,D,20020220,000000,19.3055,19.3848,18.8549,19.0292,2787359.5284402,0
+APA.US,D,20020221,000000,19.0945,19.674,19.0945,19.5879,3944337.5070195,0
+APA.US,D,20020222,000000,19.5879,19.9097,19.4887,19.6561,5182695.8431316,0
+APA.US,D,20020225,000000,19.7641,20.297,19.7493,20.2623,3964929.4452404,0
+APA.US,D,20020226,000000,20.2545,20.2545,19.878,20.0633,4475807.5979538,0
+APA.US,D,20020227,000000,20.199,20.2425,19.8355,19.9335,3240178.2287476,0
+APA.US,D,20020228,000000,19.9761,20.3694,19.9494,20.1138,3912578.3091074,0
+APA.US,D,20020301,000000,20.1663,20.3445,19.9335,20.297,4672565.8089817,0
+APA.US,D,20020304,000000,20.1663,20.7447,20.1663,20.5883,6106192.1766347,0
+APA.US,D,20020305,000000,20.6685,20.6685,20.3961,20.5367,3089569.1399044,0
+APA.US,D,20020306,000000,20.5367,21.0627,20.2822,20.9576,4989662.0712141,0
+APA.US,D,20020307,000000,21.0548,21.6352,21.0548,21.2707,4244809.5853558,0
+APA.US,D,20020308,000000,21.1736,21.234,20.6199,20.9418,5539485.802319,0
+APA.US,D,20020311,000000,21.234,21.3034,20.9418,20.9576,3656024.1221523,0
+APA.US,D,20020312,000000,20.9249,21.0468,20.7269,20.9576,4588700.8093642,0
+APA.US,D,20020313,000000,21.1182,21.3221,20.9963,21.1033,4330156.6876065,0
+APA.US,D,20020314,000000,21.0052,21.1033,20.8676,21.0548,3202465.3801349,0
+APA.US,D,20020315,000000,21.2399,21.4163,21.0211,21.4014,3100487.0267412,0
+APA.US,D,20020318,000000,21.4261,21.6015,21.2627,21.5767,2743195.2930246,0
+APA.US,D,20020319,000000,21.6896,22.0382,21.5005,21.9987,4029691.6765172,0
+APA.US,D,20020320,000000,21.7639,22.1829,21.652,21.8124,4229176.8352375,0
+APA.US,D,20020321,000000,21.7292,22.0304,21.4529,21.8343,2490361.5067532,0
+APA.US,D,20020322,000000,21.6352,21.6352,21.0855,21.1825,3693490.6267306,0
+APA.US,D,20020325,000000,21.1587,21.5232,21.0716,21.3221,4434867.0367263,0
+APA.US,D,20020326,000000,21.2707,21.445,20.8457,21.0548,2925565.5989933,0
+APA.US,D,20020327,000000,21.3766,22.0779,21.3291,21.9323,5673969.4529751,0
+APA.US,D,20020328,000000,21.859,21.9818,21.6352,21.6737,3092547.4796648,0
+APA.US,D,20020401,000000,21.9492,22.1185,21.7818,22.0542,2381687.4417354,0
+APA.US,D,20020402,000000,22.1532,22.6019,22.1532,22.5207,5169049.9989957,0
+APA.US,D,20020403,000000,22.3671,22.4909,21.859,22.0056,4936314.4532697,0
+APA.US,D,20020404,000000,22.0056,22.1829,21.1736,21.3608,4485232.2764836,0
+APA.US,D,20020405,000000,21.3608,21.5767,21.0548,21.234,2737987.7416742,0
+APA.US,D,20020408,000000,21.5093,21.9907,21.4261,21.5093,4803820.7374163,0
+APA.US,D,20020409,000000,21.3439,21.4529,20.9576,21.1587,3296002.4119232,0
+APA.US,D,20020410,000000,20.8369,21.7064,20.8369,21.5935,3607141.994635,0
+APA.US,D,20020411,000000,21.2707,21.8343,21.2459,21.652,4502104.8236275,0
+APA.US,D,20020412,000000,21.3034,21.3608,20.3961,20.4971,7569101.1769687,0
+APA.US,D,20020415,000000,20.9576,21.2162,20.9012,20.9735,4355964.2540316,0
+APA.US,D,20020416,000000,21.2251,21.2549,20.9249,21.0548,3805636.7291842,0
+APA.US,D,20020417,000000,21.3439,21.6649,21.2627,21.6104,4016788.9029114,0
+APA.US,D,20020418,000000,21.8343,22.1106,21.6737,21.8521,3578114.7924488,0
+APA.US,D,20020419,000000,21.859,22.1106,21.5163,21.966,3226038.6869363,0
+APA.US,D,20020422,000000,22.0224,22.2869,21.7471,21.8046,2747164.0569561,0
+APA.US,D,20020423,000000,21.8046,22.5563,21.6193,22.2561,3888757.6486649,0
+APA.US,D,20020424,000000,22.1452,22.1681,21.652,21.8214,4142331.4766463,0
+APA.US,D,20020425,000000,21.859,22.384,21.7639,22.2701,7237359.5599691,0
+APA.US,D,20020426,000000,22.3433,22.4295,22.0304,22.3433,6369696.4961018,0
+APA.US,D,20020429,000000,22.3365,22.3919,22.0056,22.2561,2402780.1448789,0
+APA.US,D,20020430,000000,22.2561,22.5039,22.063,22.2701,2616407.8742306,0
+APA.US,D,20020501,000000,21.9739,22.6019,21.9492,22.4909,3004216.9896202,0
+APA.US,D,20020502,000000,22.3513,22.6177,22.1532,22.6019,2843188.7596493,0
+APA.US,D,20020503,000000,22.6425,22.9426,22.6425,22.788,4076582.8596252,0
+APA.US,D,20020506,000000,22.376,22.481,21.6282,21.6282,4768338.1100004,0
+APA.US,D,20020507,000000,21.5312,21.6649,21.2459,21.4598,2790586.2314484,0
+APA.US,D,20020508,000000,21.7569,22.2245,21.7471,22.0452,3270944.9832752,0
+APA.US,D,20020509,000000,22.0542,22.1681,21.7471,21.7639,3546351.5561098,0
+APA.US,D,20020510,000000,21.7639,21.9095,21.5847,21.652,3168471.9225992,0
+APA.US,D,20020513,000000,21.3766,21.966,21.2707,21.8758,3614090.1079335,0
+APA.US,D,20020514,000000,21.7818,22.0849,21.7233,21.9492,3921757.6532095,0
+APA.US,D,20020515,000000,21.8343,21.8679,21.2707,21.5312,3304935.4119908,0
+APA.US,D,20020516,000000,21.5312,21.9323,21.5093,21.7639,2527830.0305448,0
+APA.US,D,20020517,000000,21.5312,21.5767,21.028,21.3221,2542225.0028509,0
+APA.US,D,20020520,000000,21.2707,21.3608,21.0141,21.234,2145233.5145391,0
+APA.US,D,20020521,000000,21.2162,21.5312,21.1736,21.5312,3321806.9495282,0
+APA.US,D,20020522,000000,21.445,21.6737,21.2944,21.6352,3502440.7319756,0
+APA.US,D,20020523,000000,21.652,21.966,21.4598,21.8343,3824739.497525,0
+APA.US,D,20020524,000000,21.6104,21.7818,21.4598,21.5767,1313037.9339873,0
+APA.US,D,20020528,000000,21.5767,21.7233,21.133,21.2627,2820360.5425914,0
+APA.US,D,20020529,000000,20.814,21.0141,20.6199,20.8676,4110079.5906653,0
+APA.US,D,20020530,000000,20.5546,21.133,20.297,20.61,4113556.6761347,0
+APA.US,D,20020531,000000,21.1914,21.6015,21.028,21.2627,4987428.8211973,0
+APA.US,D,20020603,000000,21.1994,21.3291,20.5793,20.5941,2777930.8114836,0
+APA.US,D,20020604,000000,20.6753,20.9171,20.4634,20.7715,2653619.9579209,0
+APA.US,D,20020605,000000,20.5189,20.6199,20.3961,20.5189,2269540.3296752,0
+APA.US,D,20020606,000000,20.7576,20.9834,20.2623,20.6199,4022247.8463298,0
+APA.US,D,20020607,000000,20.5793,21.1508,20.5456,21.0379,3386815.5248392,0
+APA.US,D,20020610,000000,20.9963,20.9963,20.3961,20.6021,3115374.687116,0
+APA.US,D,20020611,000000,20.5367,20.8457,20.0712,20.1861,2650898.0582619,0
+APA.US,D,20020612,000000,20.3961,20.5941,20.1761,20.3624,2860555.0044688,0
+APA.US,D,20020613,000000,20.5367,20.9903,20.1861,20.814,3596231.1750453,0
+APA.US,D,20020614,000000,20.5189,20.9963,20.3624,20.9329,2649410.9075951,0
+APA.US,D,20020617,000000,21.0379,21.7064,21.0141,21.5678,5315188.5493783,0
+APA.US,D,20020618,000000,21.5678,21.6896,21.2875,21.3608,3917543.5548502,0
+APA.US,D,20020619,000000,21.3608,21.5163,21.0379,21.1508,2492345.3839155,0
+APA.US,D,20020620,000000,21.4163,21.5312,21.0379,21.3766,3834666.9601905,0
+APA.US,D,20020621,000000,21.2627,21.4361,20.7715,21.0548,4084024.6705992,0
+APA.US,D,20020624,000000,21.1182,21.6104,21.0627,21.445,4669834.8228626,0
+APA.US,D,20020625,000000,21.9492,22.0135,21.6896,21.7639,4718963.2944142,0
+APA.US,D,20020626,000000,21.4757,21.8343,21.2707,21.8124,3551072.4770317,0
+APA.US,D,20020627,000000,21.8214,21.859,21.5005,21.8343,3333223.5820738,0
+APA.US,D,20020628,000000,21.8343,22.0224,21.5935,21.9492,4723178.4023801,0
+APA.US,D,20020701,000000,21.9175,22.1264,21.7471,21.8046,3317837.1759899,0
+APA.US,D,20020702,000000,21.8917,22.0542,21.5678,21.6352,5407736.1666022,0
+APA.US,D,20020703,000000,21.6015,21.9492,21.3945,21.6649,3334962.1248085,0
+APA.US,D,20020705,000000,22.0135,22.0779,21.8758,22.0542,1487963.4001619,0
+APA.US,D,20020708,000000,21.9492,22.0452,21.5767,21.6896,2988586.2587153,0
+APA.US,D,20020709,000000,21.6649,21.7292,21.1033,21.1033,4129929.4679629,0
+APA.US,D,20020710,000000,21.234,21.4014,20.717,20.7655,4515010.6260534,0
+APA.US,D,20020711,000000,20.6685,20.6685,20.0791,20.3792,4928124.5237322,0
+APA.US,D,20020712,000000,20.5278,20.5793,19.6829,20.1376,3755517.8334613,0
+APA.US,D,20020715,000000,20.1039,20.1376,19.1282,19.983,3632950.5706666,0
+APA.US,D,20020716,000000,19.6561,20.0236,19.0867,19.5879,4372589.4475344,0
+APA.US,D,20020717,000000,20.2822,20.4476,19.364,19.6561,3327269.9313732,0
+APA.US,D,20020718,000000,19.7423,20.0068,19.5314,19.5819,2440740.3471327,0
+APA.US,D,20020719,000000,19.5819,19.6354,18.9034,18.9123,3511369.6936164,0
+APA.US,D,20020722,000000,18.7627,19.0867,17.5157,17.8535,5715655.103946,0
+APA.US,D,20020723,000000,17.905,18.2497,17.4582,17.7347,4262924.9583455,0
+APA.US,D,20020724,000000,17.4582,18.7399,17.2423,18.5953,5855590.6307736,0
+APA.US,D,20020725,000000,18.0961,19.1035,18.0416,18.8856,4136387.9220128,0
+APA.US,D,20020726,000000,18.5548,19.0064,18.3438,18.7399,3025307.6735501,0
+APA.US,D,20020729,000000,18.9193,19.9494,18.8856,19.9177,3157056.2996602,0
+APA.US,D,20020730,000000,19.8939,19.9335,19.1699,19.6037,3410385.8028205,0
+APA.US,D,20020731,000000,19.6998,19.9672,19.4739,19.6998,3341162.1195435,0
+APA.US,D,20020801,000000,19.6998,19.7423,18.637,18.6697,4573815.1682027,0
+APA.US,D,20020802,000000,18.627,18.9995,18.1457,18.4596,2955087.5084618,0
+APA.US,D,20020805,000000,18.2269,18.6538,17.6455,17.7425,2771484.4727142,0
+APA.US,D,20020806,000000,18.0416,18.7399,18.0328,18.5398,3101725.8141601,0
+APA.US,D,20020807,000000,18.627,18.9995,18.2794,18.8221,3501445.259771,0
+APA.US,D,20020808,000000,18.8221,19.9335,18.7627,19.8533,4794883.6989218,0
+APA.US,D,20020809,000000,19.7423,20.4634,19.3293,20.2227,2635015.9352891,0
+APA.US,D,20020812,000000,19.9909,20.6427,19.8533,20.4564,2220659.2117646,0
+APA.US,D,20020813,000000,20.4129,20.7447,20.192,20.2822,2444459.7382096,0
+APA.US,D,20020814,000000,20.5941,20.8051,20.0068,20.7358,3072693.5639404,0
+APA.US,D,20020816,000000,21.2707,21.652,21.1182,21.545,2564551.4453797,0
+APA.US,D,20020819,000000,21.6441,21.8521,21.1419,21.6827,3012155.5270898,0
+APA.US,D,20020820,000000,21.5847,21.6015,20.9012,21.028,3135970.6637638,0
+APA.US,D,20020821,000000,21.0548,21.2707,20.6278,21.1587,3033740.918302,0
+APA.US,D,20020822,000000,21.3291,21.6352,21.1736,21.5599,5799022.3674612,0
+APA.US,D,20020823,000000,21.5599,21.7976,21.2162,21.5678,2844678.9391362,0
+APA.US,D,20020826,000000,21.7471,21.8046,21.3608,21.6976,3885780.3185113,0
+APA.US,D,20020827,000000,21.8046,22.1601,21.6193,21.8214,5820604.7298533,0
+APA.US,D,20020828,000000,21.5599,21.7639,21.125,21.1914,4176575.3166432,0
+APA.US,D,20020829,000000,20.9656,21.125,20.6833,20.9418,3914315.8422354,0
+APA.US,D,20020830,000000,20.7507,21.3766,20.7507,21.0627,2940694.5553692,0
+APA.US,D,20020903,000000,20.8527,20.8527,20.2822,20.4129,4034655.9126533,0
+APA.US,D,20020904,000000,20.4406,20.6278,19.781,20.5367,4599618.6962009,0
+APA.US,D,20020905,000000,20.4406,20.8854,20.3139,20.8676,3712843.7775325,0
+APA.US,D,20020906,000000,21.1994,21.4529,21.0468,21.3529,3529231.6553248,0
+APA.US,D,20020909,000000,21.3291,21.4836,21.1667,21.2875,2905217.9855934,0
+APA.US,D,20020910,000000,21.3034,21.7233,21.2707,21.652,3149116.7525839,0
+APA.US,D,20020911,000000,21.9175,21.9233,21.6193,21.6649,2219913.1124144,0
+APA.US,D,20020912,000000,21.6649,21.7818,21.3945,21.4598,3907117.3464756,0
+APA.US,D,20020913,000000,21.5232,22.0224,21.3439,21.9175,4241087.1654587,0
+APA.US,D,20020917,000000,22.0056,22.0382,21.4836,21.5371,4297163.750309,0
+APA.US,D,20020918,000000,21.5599,21.8917,21.2875,21.6441,3978820.6238041,0
+APA.US,D,20020919,000000,21.6441,22.1532,21.4361,21.4757,5297078.2244221,0
+APA.US,D,20020920,000000,21.6896,21.9095,21.4925,21.5767,5403026.3513541,0
+APA.US,D,20020923,000000,21.7471,21.9907,21.4529,21.6896,4858157.7699251,0
+APA.US,D,20020924,000000,21.7064,21.7064,21.1736,21.1914,2982627.5599813,0
+APA.US,D,20020925,000000,21.3856,21.966,21.3221,21.8758,4903564.8311864,0
+APA.US,D,20020926,000000,22.1681,22.6831,22.0382,22.5731,3473165.1665415,0
+APA.US,D,20020927,000000,22.6256,22.9495,22.384,22.4562,4449006.5785377,0
+APA.US,D,20020930,000000,22.4632,22.8079,22.2076,22.7385,5322386.0355314,0
+APA.US,D,20021001,000000,22.481,22.7465,22.4137,22.699,6451567.5224899,0
+APA.US,D,20021002,000000,22.5276,23.1972,22.384,22.4225,7166892.0412396,0
+APA.US,D,20021003,000000,22.4225,22.5731,21.6737,22.0224,6258537.7889993,0
+APA.US,D,20021004,000000,22.0937,22.2661,21.3945,21.8046,3645854.3538792,0
+APA.US,D,20021007,000000,21.8046,22.0382,21.4361,21.4529,2819865.8353092,0
+APA.US,D,20021008,000000,21.4529,21.5371,20.7012,21.234,5206017.757865,0
+APA.US,D,20021009,000000,21.1419,21.234,20.6021,20.6932,2963772.1452816,0
+APA.US,D,20021010,000000,20.4238,20.717,19.8533,20.6021,7346534.3899092,0
+APA.US,D,20021011,000000,20.6427,20.8051,20.2822,20.6199,6816552.4592484,0
+APA.US,D,20021014,000000,20.6199,21.4361,20.6199,21.133,5622857.1042609,0
+APA.US,D,20021015,000000,21.6193,22.0135,21.4529,22.0135,4122238.2841344,0
+APA.US,D,20021016,000000,21.9818,22.1681,21.5232,21.7471,2193364.4946728,0
+APA.US,D,20021017,000000,22.0937,22.3671,21.7391,22.3671,3080384.747769,0
+APA.US,D,20021018,000000,21.9987,22.3285,21.8758,21.9987,3435940.9675709,0
+APA.US,D,20021021,000000,21.9987,22.3998,21.8046,22.1264,3528490.6040081,0
+APA.US,D,20021022,000000,21.8917,22.0056,21.0141,21.2459,4802576.9019638,0
+APA.US,D,20021023,000000,20.9498,21.545,20.9498,21.4757,2608216.9350863,0
+APA.US,D,20021024,000000,21.5005,21.7471,21.0141,21.0141,3366220.5577982,0
+APA.US,D,20021025,000000,21.0141,21.0141,20.4129,20.6278,3815565.2014564,0
+APA.US,D,20021028,000000,20.6833,20.9735,20.0791,20.6516,4645520.4647445,0
+APA.US,D,20021029,000000,20.4238,20.4238,19.6037,19.9909,4787192.5150933,0
+APA.US,D,20021030,000000,20.0791,20.9418,20.0791,20.8299,6413608.3298428,0
+APA.US,D,20021031,000000,21.1033,21.3034,20.6516,20.717,4467122.961134,0
+APA.US,D,20021101,000000,20.717,21.3221,20.6516,21.1419,2569016.9358068,0
+APA.US,D,20021104,000000,21.3945,21.4163,20.8299,20.9329,5010256.0286485,0
+APA.US,D,20021105,000000,20.9329,21.0141,20.5041,20.9418,4179056.929908,0
+APA.US,D,20021106,000000,20.9418,21.0141,20.4971,20.8676,3672152.5891595,0
+APA.US,D,20021107,000000,20.9012,21.0141,20.4812,20.61,3590515.7915255,0
+APA.US,D,20021108,000000,20.6199,20.6278,20.1861,20.3208,2580927.266028,0
+APA.US,D,20021111,000000,20.199,20.61,19.9097,20.0404,2072781.1090406,0
+APA.US,D,20021112,000000,20.2822,20.2822,19.6423,19.6918,3142914.7386355,0
+APA.US,D,20021113,000000,19.6918,19.9909,18.9351,19.1629,5385161.3608256,0
+APA.US,D,20021114,000000,19.2154,19.5472,19.1629,19.4036,5046726.0514154,0
+APA.US,D,20021115,000000,19.1817,19.5066,19.1817,19.4175,2783639.1277566,0
+APA.US,D,20021118,000000,19.5066,19.7334,19.3461,19.5641,5730788.0987486,0
+APA.US,D,20021119,000000,19.5314,19.772,19.2818,19.4542,3007940.419124,0
+APA.US,D,20021120,000000,19.5472,20.1376,19.5472,20.1138,4581753.7056724,0
+APA.US,D,20021121,000000,20.2227,20.404,19.9177,20.404,3373170.6903102,0
+APA.US,D,20021122,000000,20.3525,20.3525,19.9672,20.0791,3854023.1398125,0
+APA.US,D,20021125,000000,20.2822,20.4812,20.0633,20.3525,2815149.9624209,0
+APA.US,D,20021126,000000,20.297,20.3525,19.8275,19.8622,3428993.8638791,0
+APA.US,D,20021127,000000,20.0791,20.6427,19.9256,20.4564,3100238.6634933,0
+APA.US,D,20021129,000000,20.4812,20.7447,20.4812,20.6427,1161692.841861,0
+APA.US,D,20021202,000000,20.9249,20.9963,20.6753,20.8457,3433707.717554,0
+APA.US,D,20021203,000000,20.8527,21.3291,20.7576,21.2627,4097427.1995207,0
+APA.US,D,20021204,000000,21.2707,21.2707,20.8933,21.028,2806711.6696354,0
+APA.US,D,20021205,000000,21.1182,21.545,21.0716,21.3766,3575133.4238684,0
+APA.US,D,20021206,000000,21.3856,21.8046,21.2549,21.8046,3031009.9321828,0
+APA.US,D,20021209,000000,21.8046,22.3513,21.5767,21.5935,5494825.8500145,0
+APA.US,D,20021210,000000,21.652,21.8343,21.5232,21.7906,4072363.7132326,0
+APA.US,D,20021211,000000,21.7976,21.7976,21.4014,21.7639,3057314.2251034,0
+APA.US,D,20021212,000000,21.7639,22.5939,21.7639,22.5563,5169049.9989957,0
+APA.US,D,20021213,000000,22.5563,22.6019,22.1264,22.3433,6137700.9920857,0
+APA.US,D,20021216,000000,22.5871,22.699,22.5563,22.699,3669419.5838269,0
+APA.US,D,20021217,000000,22.7078,22.8079,22.5117,22.5117,4046315.8604133,0
+APA.US,D,20021218,000000,22.5117,22.5117,22.0382,22.1106,4769826.2702738,0
+APA.US,D,20021219,000000,22.2076,22.2245,21.7471,21.8343,4965591.0283105,0
+APA.US,D,20021220,000000,21.8996,22.3998,21.8996,22.2968,4600612.1491922,0
+APA.US,D,20021223,000000,22.2245,22.699,22.2245,22.5791,2393100.0358544,0
+APA.US,D,20021224,000000,22.6425,22.6831,22.4949,22.5791,1157965.3739304,0
+APA.US,D,20021226,000000,22.6019,22.699,22.3513,22.3998,1718466.7054777,0
+APA.US,D,20021227,000000,22.481,22.5117,21.9818,22.1264,1814981.0674197,0
+APA.US,D,20021230,000000,22.1106,22.3671,21.859,21.9818,2437765.0361924,0
+APA.US,D,20021231,000000,21.8431,22.0224,21.5232,21.8343,2346704.5696353,0
+APA.US,D,20030102,000000,22.1017,22.7515,21.9818,22.7306,3633693.6411967,0
+APA.US,D,20030103,000000,22.6673,22.7227,22.4225,22.6425,3475636.6837393,0
+APA.US,D,20030106,000000,22.6425,22.901,22.5731,22.5871,3902402.483194,0
+APA.US,D,20030107,000000,22.1681,22.1998,21.3856,21.4757,6921505.1139757,0
+APA.US,D,20030108,000000,21.4757,21.652,21.133,21.5599,4906789.5149812,0
+APA.US,D,20030109,000000,21.6737,21.9818,21.652,21.958,3474399.9155337,0
+APA.US,D,20030110,000000,21.7064,21.9402,21.652,21.6896,2113471.2878069,0
+APA.US,D,20030113,000000,21.7471,22.4077,21.5767,22.2661,6672148.4131736,0
+APA.US,D,20030114,000000,22.901,23.0833,22.5731,22.6256,10146300.975066,0
+APA.US,D,20030115,000000,22.9564,23.626,22.7515,23.5141,10480023.440409,0
+APA.US,D,20030116,000000,23.523,23.9093,23.5141,23.7697,7733596.396342,0
+APA.US,D,20030117,000000,23.5051,23.9965,23.5051,23.9628,16503342.051203,0
+APA.US,D,20030121,000000,23.9628,23.9628,23.6894,23.8321,7027203.8680531,0
+APA.US,D,20030122,000000,23.8321,23.9024,23.3061,23.7776,5866510.5368237,0
+APA.US,D,20030123,000000,23.7072,23.7924,23.523,23.7241,4438835.8006578,0
+APA.US,D,20030124,000000,23.6825,23.7241,23.1665,23.3061,3947312.8179597,0
+APA.US,D,20030127,000000,23.2635,23.2635,22.4562,22.5276,5169049.9989957,0
+APA.US,D,20030128,000000,22.5731,22.9743,22.5731,22.7227,4326192.9717086,0
+APA.US,D,20030129,000000,22.7227,23.4229,22.6593,23.32,5027875.6847493,0
+APA.US,D,20030130,000000,23.4151,23.626,23.0624,23.1348,3843108.281796,0
+APA.US,D,20030131,000000,23.1348,23.9628,23.0298,23.9548,5473981.5101189,0
+APA.US,D,20030203,000000,23.9628,23.9628,23.5051,23.6825,3793232.7012874,0
+APA.US,D,20030204,000000,23.6894,24.1807,23.4973,24.1074,4327929.4952299,0
+APA.US,D,20030205,000000,24.1074,24.1649,23.6825,23.7697,3810598.9461069,0
+APA.US,D,20030206,000000,23.7389,23.8608,23.4408,23.8162,3220077.9689889,0
+APA.US,D,20030207,000000,23.8409,23.9093,23.4893,23.6478,3142665.3657809,0
+APA.US,D,20030210,000000,23.6112,23.9895,23.6112,23.8756,4791909.3975883,0
+APA.US,D,20030211,000000,23.9708,24.0945,23.6894,23.8231,3786781.3144845,0
+APA.US,D,20030212,000000,23.7607,23.7924,23.2041,23.2635,3734179.7958903,0
+APA.US,D,20030213,000000,23.2635,23.3754,23.0526,23.32,3518320.835735,0
+APA.US,D,20030214,000000,23.3942,23.9806,23.3655,23.9806,4289469.5376603,0
+APA.US,D,20030218,000000,23.9806,24.2233,23.9708,24.2233,3225289.558766,0
+APA.US,D,20030219,000000,24.2233,24.5045,24.1727,24.4947,3286822.0582146,0
+APA.US,D,20030220,000000,24.568,24.9483,24.568,24.6571,5244719.0114355,0
+APA.US,D,20030221,000000,24.8602,25.3178,24.7958,25.2306,6959467.3354429,0
+APA.US,D,20030224,000000,25.2306,25.7031,25.2306,25.6723,6066246.0780052,0
+APA.US,D,20030225,000000,25.7545,25.9131,24.982,25.0751,11073520.738073,0
+APA.US,D,20030226,000000,25.0889,25.3525,24.9305,25.2623,5709944.7684598,0
+APA.US,D,20030227,000000,25.2623,25.4862,24.772,24.8275,6759984.195936,0
+APA.US,D,20030228,000000,24.7958,25.189,24.7958,25.0582,4332395.9952637,0
+APA.US,D,20030303,000000,25.1336,25.2385,24.9305,25.1969,4088496.2186665,0
+APA.US,D,20030304,000000,25.2068,25.5199,24.9008,24.9483,3573647.2828083,0
+APA.US,D,20030305,000000,25.0266,25.3346,24.9582,25.1623,3501198.9157365,0
+APA.US,D,20030306,000000,25.1167,25.5951,25.0751,25.5624,3089069.3845887,0
+APA.US,D,20030307,000000,25.5624,25.6338,25.2465,25.5446,3420308.2174525,0
+APA.US,D,20030310,000000,25.7942,26.0141,25.5199,25.6506,4501365.7915243,0
+APA.US,D,20030311,000000,25.6338,25.7545,25.2306,25.3178,4560908.3561702,0
+APA.US,D,20030312,000000,25.3178,25.3178,24.4868,24.7463,6353069.2833856,0
+APA.US,D,20030313,000000,24.9899,24.9899,24.1649,24.3659,4770320.977556,0
+APA.US,D,20030314,000000,24.1985,24.5532,23.9965,24.3204,4919937.6230147,0
+APA.US,D,20030317,000000,24.4402,24.5819,23.7697,24.0857,5371265.1342286,0
+APA.US,D,20030318,000000,24.0857,24.6403,23.5765,24.5819,6746335.3229801,0
+APA.US,D,20030319,000000,24.5819,24.8443,24.4055,24.5897,3250101.6529864,0
+APA.US,D,20030320,000000,24.5897,25.1336,24.3897,25.0989,4597882.1726797,0
+APA.US,D,20030321,000000,25.2801,25.2801,24.3659,24.4402,5619385.0668251,0
+APA.US,D,20030324,000000,23.9251,24.7225,23.9251,24.2233,3185343.4601365,0
+APA.US,D,20030325,000000,24.2233,24.7225,24.2233,24.3748,2862046.1935624,0
+APA.US,D,20030326,000000,24.3748,24.3748,24.0717,24.1807,2786371.1234824,0
+APA.US,D,20030327,000000,24.1807,24.8275,24.1074,24.6403,2789102.1096017,0
+APA.US,D,20030328,000000,24.6819,25.1543,24.6819,25.1494,3476384.8023028,0
+APA.US,D,20030331,000000,24.2718,25.2534,24.2718,24.886,4018520.3783992,0
+APA.US,D,20030401,000000,24.8443,25.0266,24.7869,25.0127,2393351.4279223,0
+APA.US,D,20030402,000000,25.0127,25.0127,24.4213,24.7146,2945163.0746163,0
+APA.US,D,20030403,000000,24.7146,24.7146,24.3036,24.3659,2482422.9692835,0
+APA.US,D,20030404,000000,24.4739,24.6661,24.3511,24.6145,3175171.6726499,0
+APA.US,D,20030407,000000,24.6066,24.6066,24.039,24.1074,3603918.320447,0
+APA.US,D,20030408,000000,24.0242,24.0242,23.5923,23.7241,3920765.2098249,0
+APA.US,D,20030409,000000,23.8162,24.0857,23.7072,23.9628,3897688.6295192,0
+APA.US,D,20030410,000000,24.0143,24.4808,24.0143,24.4213,4117772.7937073,0
+APA.US,D,20030411,000000,24.4213,24.562,24.0242,24.5135,2788105.6277903,0
+APA.US,D,20030414,000000,24.5135,24.6145,24.2619,24.2798,2747664.8218785,0
+APA.US,D,20030415,000000,24.2401,24.2976,23.8687,24.1173,3458769.1846288,0
+APA.US,D,20030416,000000,24.1173,24.1173,23.6983,23.8321,3103213.9744336,0
+APA.US,D,20030417,000000,23.6825,24.4808,23.6825,24.4402,2705975.1324807,0
+APA.US,D,20030421,000000,24.6819,24.8671,24.3124,24.7958,3644359.1263588,0
+APA.US,D,20030422,000000,24.8018,25.1167,24.5977,24.9899,2876187.7545871,0
+APA.US,D,20030423,000000,24.9899,25.0672,24.7056,24.7056,3241914.7522689,0
+APA.US,D,20030424,000000,24.7314,24.9899,24.5452,24.5977,2942926.7957794,0
+APA.US,D,20030425,000000,24.1985,24.1985,23.6657,23.6657,6472665.2736667,0
+APA.US,D,20030428,000000,23.7607,23.9024,23.5636,23.626,4185756.6799587,0
+APA.US,D,20030429,000000,23.4973,23.4973,22.8515,22.9564,6581090.9754366,0
+APA.US,D,20030430,000000,22.9564,23.2804,22.9564,23.0684,6702421.4700257,0
+APA.US,D,20030501,000000,23.2724,23.3329,23.0684,23.1902,3564219.5754585,0
+APA.US,D,20030502,000000,23.1585,23.6171,23.1585,23.4656,3617313.7821216,0
+APA.US,D,20030505,000000,23.6171,23.7776,23.3942,23.7072,2774709.156509,0
+APA.US,D,20030506,000000,23.6894,23.7924,22.6741,23.0624,6858982.1903561,0
+APA.US,D,20030507,000000,23.0624,23.5715,23.0624,23.1348,5845417.8336803,0
+APA.US,D,20030508,000000,23.0901,23.4329,22.9327,23.32,3158794.8423949,0
+APA.US,D,20030509,000000,23.32,24.0638,23.32,24.0242,5164830.8526031,0
+APA.US,D,20030512,000000,23.9024,24.3976,23.9024,24.0945,4195433.760163,0
+APA.US,D,20030513,000000,24.0945,24.4739,23.9965,24.3897,2472000.7993358,0
+APA.US,D,20030514,000000,24.3897,24.7225,24.2718,24.6403,3610122.3536088,0
+APA.US,D,20030515,000000,24.6403,25.0047,24.6403,25.0047,3833179.8095238,0
+APA.US,D,20030516,000000,24.9483,24.9899,24.7314,24.9147,2356380.6402329,0
+APA.US,D,20030519,000000,24.9147,24.9899,24.5313,24.5313,2498303.0730429,0
+APA.US,D,20030520,000000,24.568,24.6987,24.2084,24.3273,2938218.9997446,0
+APA.US,D,20030521,000000,24.3511,25.5872,24.2976,25.5536,6268957.9397336,0
+APA.US,D,20030522,000000,25.5951,26.0201,25.2385,25.8744,5891569.9846851,0
+APA.US,D,20030523,000000,25.8744,26.3162,25.8032,26.0765,2421138.8330829,0
+APA.US,D,20030527,000000,26.0765,26.7857,26.0289,26.6262,3905633.224629,0
+APA.US,D,20030528,000000,26.6649,26.8016,26.224,26.2597,4085265.4772317,0
+APA.US,D,20030529,000000,26.3024,26.3024,25.61,25.7219,5590104.4533575,0
+APA.US,D,20030530,000000,25.9131,26.6262,25.811,26.5658,5274003.6633298,0
+APA.US,D,20030602,000000,26.7857,27.1105,26.6896,26.9431,5001814.707043,0
+APA.US,D,20030603,000000,26.8164,27.2443,26.438,27.063,3340166.6473389,0
+APA.US,D,20030604,000000,27.2007,27.4612,26.7777,26.9154,5589855.0805031,0
+APA.US,D,20030605,000000,26.8669,26.8669,26.3261,26.6737,5000576.9292308,0
+APA.US,D,20030606,000000,26.5193,26.9333,26.3598,26.4726,5161356.7959538,0
+APA.US,D,20030609,000000,26.3984,26.5024,26.2597,26.2944,3040193.3147116,0
+APA.US,D,20030610,000000,26.5193,26.8016,26.4202,26.6183,4347032.2635707,0
+APA.US,D,20030611,000000,26.8748,27.5028,26.6183,27.4692,5093623.2921637,0
+APA.US,D,20030612,000000,27.4692,27.8852,26.4133,26.6183,6794720.7240018,0
+APA.US,D,20030613,000000,26.6262,26.6262,25.8892,26.2152,4746503.3459337,0
+APA.US,D,20030616,000000,26.2152,26.2379,25.6961,25.8744,4600612.1491922,0
+APA.US,D,20030617,000000,25.8566,26.124,25.394,25.4237,5072778.9522681,0
+APA.US,D,20030618,000000,25.4376,25.6813,25.189,25.5783,4525180.3943266,0
+APA.US,D,20030619,000000,25.5783,26.1398,25.0989,25.8892,5026383.486049,0
+APA.US,D,20030620,000000,26.0508,26.0983,25.6961,25.8329,3614336.451968,0
+APA.US,D,20030623,000000,26.0201,26.2379,25.7387,26.1082,3456044.2561498,0
+APA.US,D,20030624,000000,26.0606,26.4133,26.0051,26.1745,2746671.3688873,0
+APA.US,D,20030625,000000,26.1914,26.9154,26.1914,26.5757,4479033.2913553,0
+APA.US,D,20030626,000000,26.5331,27.0779,26.0834,26.1577,4562645.8892982,0
+APA.US,D,20030627,000000,26.1577,26.3598,25.9556,26.1914,2376231.5271373,0
+APA.US,D,20030630,000000,26.3429,26.5024,26.1577,26.224,3506904.2031893,0
+APA.US,D,20030701,000000,25.7863,25.7863,25.5049,25.7863,3802413.0549961,0
+APA.US,D,20030702,000000,25.7863,25.8824,25.394,25.5704,3726238.2296005,0
+APA.US,D,20030703,000000,25.5536,26.133,25.4862,26.0983,3150359.5784296,0
+APA.US,D,20030707,000000,25.5951,26.3756,25.5951,26.0051,5947646.5695354,0
+APA.US,D,20030708,000000,26.0051,26.0051,25.4317,25.5783,5707717.5760831,0
+APA.US,D,20030709,000000,25.6506,26.3806,25.6506,26.2152,4300385.4052836,0
+APA.US,D,20030710,000000,26.2152,26.2944,25.5199,25.8566,6532950.9088427,0
+APA.US,D,20030711,000000,25.8892,26.0983,25.6723,26.0438,4317009.5891798,0
+APA.US,D,20030714,000000,26.0438,26.1835,25.5536,25.5872,4542300.2951116,0
+APA.US,D,20030715,000000,25.7545,25.7695,25.295,25.302,3679096.6640313,0
+APA.US,D,20030716,000000,25.3108,25.4772,24.9394,25.0751,5562315.0289836,0
+APA.US,D,20030717,000000,25.0751,25.4862,25.0266,25.302,3500453.8259931,0
+APA.US,D,20030718,000000,25.5049,26.1161,25.3525,26.0051,3661233.6927161,0
+APA.US,D,20030721,000000,26.0923,26.2697,25.8744,25.9893,3555785.3210999,0
+APA.US,D,20030722,000000,25.9893,26.0508,25.4237,25.5367,3258042.2096694,0
+APA.US,D,20030723,000000,25.7308,25.7942,25.2306,25.2801,4284750.6359519,0
+APA.US,D,20030724,000000,25.5951,25.8824,25.1167,25.1167,4547759.23853,0
+APA.US,D,20030725,000000,25.2712,25.5049,25.0047,25.4704,2521381.6725621,0
+APA.US,D,20030728,000000,25.3525,25.5199,25.189,25.394,3485070.4487293,0
+APA.US,D,20030729,000000,25.3752,25.61,24.8513,24.8513,4906539.13252,0
+APA.US,D,20030730,000000,24.8948,24.982,24.6492,24.7146,4123230.7275189,0
+APA.US,D,20030731,000000,24.8948,25.295,24.8275,24.975,4727646.9216274,0
+APA.US,D,20030801,000000,24.975,25.0751,24.6729,25.0751,2881150.9811165,0
+APA.US,D,20030804,000000,24.8948,24.8948,24.5135,24.6819,4678270.0868278,0
+APA.US,D,20030805,000000,24.6571,25.0672,24.5819,24.6571,4463649.9140915,0
+APA.US,D,20030806,000000,24.8275,25.4079,24.7314,25.3525,4571579.8989725,0
+APA.US,D,20030807,000000,25.3525,26.2697,25.3346,26.2597,4973037.887318,0
+APA.US,D,20030808,000000,26.3598,26.3806,25.8744,26.0201,4482502.2999711,0
+APA.US,D,20030811,000000,26.0201,26.438,26.0201,26.2597,3341411.492398,0
+APA.US,D,20030812,000000,26.4726,26.639,26.0765,26.5846,3100986.7820568,0
+APA.US,D,20030813,000000,26.5846,27.0838,26.5846,26.857,3680338.4802703,0
+APA.US,D,20030814,000000,27.0006,27.0838,26.0923,26.4202,5786617.3299577,0
+APA.US,D,20030815,000000,26.5925,26.6985,26.4202,26.6737,1325698.4019855,0
+APA.US,D,20030818,000000,26.6737,27.0085,26.6737,26.9778,2599534.3174799,0
+APA.US,D,20030819,000000,26.9778,27.0006,26.6817,26.7857,3568435.693031,0
+APA.US,D,20030820,000000,26.6985,26.7372,26.5588,26.639,3885038.257588,0
+APA.US,D,20030821,000000,26.8748,27.0532,26.7074,27.0442,2481680.9083602,0
+APA.US,D,20030822,000000,27.2779,27.3076,26.6985,26.7857,2410467.2902806,0
+APA.US,D,20030825,000000,26.8164,27.0006,26.7936,26.8996,2483913.1487704,0
+APA.US,D,20030826,000000,26.9927,27.0779,26.6262,26.8838,2937721.2636423,0
+APA.US,D,20030827,000000,26.8411,27.2196,26.8411,27.1344,2478455.2149587,0
+APA.US,D,20030828,000000,27.1264,27.8277,27.0442,27.7821,4775034.831231,0
+APA.US,D,20030829,000000,27.7821,27.8852,27.2196,27.802,2375981.144676,0
+APA.US,D,20030902,000000,27.802,27.802,27.385,27.6216,3563226.1224672,0
+APA.US,D,20030903,000000,27.5702,27.7197,27.5028,27.7128,2943179.1974539,0
+APA.US,D,20030904,000000,27.7128,27.8852,27.5028,27.6534,3727480.0458396,0
+APA.US,D,20030905,000000,27.6534,27.6534,26.8996,26.8996,4273842.8451822,0
+APA.US,D,20030908,000000,27.0175,27.4384,27.0175,27.4235,3127278.959697,0
+APA.US,D,20030909,000000,27.4235,27.4235,27.0006,27.0006,2505744.884017,0
+APA.US,D,20030910,000000,27.0006,27.07,26.7599,26.9253,4432137.0602137,0
+APA.US,D,20030911,000000,26.9253,27.1264,26.4133,26.7857,4047553.6382256,0
+APA.US,D,20030912,000000,26.963,27.2007,26.9154,27.1937,3513108.2363511,0
+APA.US,D,20030915,000000,27.1937,27.2859,26.9253,27.0175,2667021.4772356,0
+APA.US,D,20030916,000000,27.0175,27.2601,27.0175,27.2522,2091393.208526,0
+APA.US,D,20030917,000000,27.2522,27.2779,26.8016,26.8164,3570422.5990136,0
+APA.US,D,20030918,000000,26.8164,26.963,26.3984,26.9085,3925975.7899954,0
+APA.US,D,20030919,000000,26.9085,27.2007,26.7599,27.2007,2215694.9756285,0
+APA.US,D,20030922,000000,27.2007,27.3403,26.9431,27.1779,2836240.6463508,0
+APA.US,D,20030923,000000,27.2601,27.479,27.1412,27.4433,2970968.6218279,0
+APA.US,D,20030924,000000,27.9703,27.9703,27.7128,27.8505,4326437.2965296,0
+APA.US,D,20030925,000000,27.8505,27.8772,27.4959,27.6771,3427257.3403578,0
+APA.US,D,20030926,000000,27.6216,27.6474,27.3503,27.5028,3663220.5986986,0
+APA.US,D,20030929,000000,27.5702,27.6851,27.4156,27.6851,2653619.9579209,0
+APA.US,D,20030930,000000,27.6851,28.2368,27.487,27.9455,3520303.7032907,0
+APA.US,D,20031001,000000,28.001,28.3635,27.7128,28.2922,3013645.7065767,0
+APA.US,D,20031002,000000,28.2922,28.4071,28.0674,28.3724,3426512.2506144,0
+APA.US,D,20031003,000000,28.4774,28.9756,28.1723,28.8984,5644445.5242933,0
+APA.US,D,20031006,000000,29.2134,29.4194,28.8836,29.3798,3744602.9754447,0
+APA.US,D,20031007,000000,29.3798,29.4194,29.041,29.2689,4355715.8907837,0
+APA.US,D,20031008,000000,29.2857,29.2857,28.7765,28.9301,3777353.6071347,0
+APA.US,D,20031009,000000,28.6171,28.735,28.3338,28.4824,5584645.5099393,0
+APA.US,D,20031010,000000,28.5824,29.1312,28.4616,28.8984,2772224.5144242,0
+APA.US,D,20031013,000000,28.8984,29.0578,28.6953,29.0331,1676288.3664379,0
+APA.US,D,20031014,000000,28.8182,29.0331,28.5349,28.5993,3842854.8705147,0
+APA.US,D,20031015,000000,28.6081,28.6081,27.9455,28.0594,4752208.6333864,0
+APA.US,D,20031016,000000,28.1139,28.4319,28.0842,28.415,3600691.6174388,0
+APA.US,D,20031017,000000,28.5349,28.5349,28.2457,28.3417,3510879.024761,0
+APA.US,D,20031020,000000,28.2922,28.3724,27.9277,27.9455,3923495.1863374,0
+APA.US,D,20031021,000000,27.9455,28.3724,27.9455,28.106,2815898.0809844,0
+APA.US,D,20031022,000000,28.214,28.5151,28.0594,28.4695,2610455.2331367,0
+APA.US,D,20031023,000000,28.4695,28.4695,27.7197,27.9931,3598460.3866354,0
+APA.US,D,20031024,000000,28.0347,28.204,27.8188,27.9059,1920432.4678561,0
+APA.US,D,20031027,000000,27.9059,27.9059,27.6316,27.6702,1975266.2268605,0
+APA.US,D,20031028,000000,27.6702,27.8277,27.5702,27.8277,3305927.8553754,0
+APA.US,D,20031029,000000,27.9624,28.317,27.89,28.1971,2342732.7768837,0
+APA.US,D,20031030,000000,28.1971,28.3338,27.7673,27.8852,2532539.845793,0
+APA.US,D,20031031,000000,27.9129,28.3338,27.8108,28.0991,2362336.3101469,0
+APA.US,D,20031103,000000,28.2625,28.2625,27.9931,28.0347,1674511.4586487,0
+APA.US,D,20031104,000000,27.8593,27.8593,27.4433,27.4433,3839879.5595745,0
+APA.US,D,20031105,000000,27.4433,28.0842,27.4433,27.9277,5179714.4745512,0
+APA.US,D,20031106,000000,27.9277,28.2298,27.89,28.214,3664457.3669042,0
+APA.US,D,20031107,000000,28.214,28.4319,28.1376,28.1723,1897114.5915494,0
+APA.US,D,20031110,000000,28.1723,28.3546,28.0516,28.2298,2593329.2747114,0
+APA.US,D,20031111,000000,28.1971,28.3249,27.9931,28.2368,1744770.9983983,0
+APA.US,D,20031112,000000,28.3497,28.6081,28.2298,28.5993,1687949.3238046,0
+APA.US,D,20031113,000000,28.6775,28.9945,28.4219,28.8914,2698284.9582588,0
+APA.US,D,20031114,000000,28.6953,29.1797,28.6953,29.146,4009094.6902627,0
+APA.US,D,20031117,000000,29.0578,29.0578,28.6547,28.8182,2967739.8996063,0
+APA.US,D,20031118,000000,28.8182,28.937,28.6617,28.7518,3028032.6020292,0
+APA.US,D,20031119,000000,28.7518,28.8687,28.5071,28.5993,2342980.1305249,0
+APA.US,D,20031120,000000,28.6617,28.7042,28.2545,28.3338,3153584.2622244,0
+APA.US,D,20031121,000000,28.2625,28.3338,27.8108,27.9703,2844180.1934271,0
+APA.US,D,20031124,000000,28.1723,28.5517,28.0931,28.5002,3482839.2179258,0
+APA.US,D,20031125,000000,28.5349,28.9449,28.5349,28.8597,3570669.9526547,0
+APA.US,D,20031126,000000,29.0034,29.0261,28.7706,28.9846,1867588.6436541,0
+APA.US,D,20031128,000000,28.9846,29.0034,28.8182,28.937,486560.76577527,0
+APA.US,D,20031201,000000,28.9449,29.3798,28.8687,29.3401,2160614.8725895,0
+APA.US,D,20031202,000000,29.462,29.7442,29.4194,29.6462,2892066.8487398,0
+APA.US,D,20031203,000000,29.8076,29.8561,29.5442,29.7522,2869238.6316818,0
+APA.US,D,20031204,000000,29.9383,30.9377,29.8393,30.7516,4073357.1662238,0
+APA.US,D,20031205,000000,30.9012,30.917,30.292,30.5357,3740883.5843678,0
+APA.US,D,20031208,000000,30.6931,31.4192,30.6308,31.3637,3365476.4776615,0
+APA.US,D,20031209,000000,31.3637,31.3904,31.0161,31.0754,4313040.8252483,0
+APA.US,D,20031210,000000,31.0507,31.3052,30.8744,30.917,3290303.1821107,0
+APA.US,D,20031211,000000,30.917,30.9517,30.5891,30.7833,3077662.84811,0
+APA.US,D,20031212,000000,30.9377,31.2528,30.8497,31.1537,2422377.6205018,0
+APA.US,D,20031215,000000,30.7516,31.0161,30.6604,30.6604,2728804.3591454,0
+APA.US,D,20031216,000000,30.6931,31.4697,30.6871,31.3547,3141422.5399352,0
+APA.US,D,20031217,000000,31.2765,31.5737,31.0507,31.4756,3936893.6768321,0
+APA.US,D,20031218,000000,31.6787,32.8048,31.5024,32.6454,5572734.1701113,0
+APA.US,D,20031219,000000,32.6454,32.7663,32.1699,32.5245,3814322.3756106,0
+APA.US,D,20031222,000000,32.5245,32.5325,32.2046,32.3651,2336033.026833,0
+APA.US,D,20031223,000000,32.2422,32.2591,32.0313,32.2354,3214372.681536,0
+APA.US,D,20031224,000000,32.2354,33.0327,32.2284,32.8048,1488460.1266575,0
+APA.US,D,20031226,000000,32.888,32.9108,32.6137,32.7276,1034401.6293244,0
+APA.US,D,20031229,000000,32.7454,33.315,32.6295,33.2892,1890659.1663197,0
+APA.US,D,20031230,000000,33.1703,33.5873,33.0188,33.1297,2074764.986203,0
+APA.US,D,20031231,000000,33.1703,33.3228,32.5157,32.686,3288806.9449837,0
+APA.US,D,20040102,000000,32.7454,32.9505,32.3166,32.4037,2914150.985661,0
+APA.US,D,20040105,000000,32.4255,32.9505,32.4037,32.8702,3899431.2106806,0
+APA.US,D,20040106,000000,33.0634,33.2892,32.9505,33.0188,3288806.9449837,0
+APA.US,D,20040107,000000,33.0099,33.0099,32.7504,32.8495,3228020.5448853,0
+APA.US,D,20040108,000000,32.8633,33.0327,32.686,33.001,2578442.6239433,0
+APA.US,D,20040109,000000,32.8495,33.9736,32.7454,33.6626,3764944.5312044,0
+APA.US,D,20040112,000000,33.5329,33.7557,33.4012,33.6537,2529316.1716049,0
+APA.US,D,20040113,000000,33.734,34.2123,33.6448,33.9182,3824001.4750284,0
+APA.US,D,20040114,000000,33.8726,33.9369,33.5616,33.7715,3314608.4537684,0
+APA.US,D,20040115,000000,33.9033,34.3184,32.9267,32.9505,2751877.910631,0
+APA.US,D,20040116,000000,32.9505,33.6873,32.9267,33.419,2692952.2156778,0
+APA.US,D,20040120,000000,33.8557,34.4838,33.7557,34.1767,2372385.935223,0
+APA.US,D,20040121,000000,34.3362,34.4194,33.9369,34.2965,2143367.7613605,0
+APA.US,D,20040122,000000,34.2965,34.5402,33.6973,33.8726,2417795.0156977,0
+APA.US,D,20040123,000000,34.0965,34.8146,34.0152,34.3262,1996482.1020211,0
+APA.US,D,20040126,000000,33.6973,34.0241,33.4844,34.0073,2201179.8601253,0
+APA.US,D,20040127,000000,34.0073,34.1361,33.5705,33.5963,1806301.4786334,0
+APA.US,D,20040128,000000,33.6041,33.6041,32.4354,32.6057,4006736.2490153,0
+APA.US,D,20040129,000000,32.6454,32.6791,31.4697,31.8084,4816719.4725953,0
+APA.US,D,20040130,000000,31.0339,31.7669,30.9209,31.0161,4024355.9051161,0
+APA.US,D,20040202,000000,31.0883,31.4271,30.5495,31.0081,4216021.6599571,0
+APA.US,D,20040203,000000,31.0081,31.2528,30.815,31.1101,2176368.7755117,0
+APA.US,D,20040204,000000,30.9517,31.1715,30.3158,30.5109,2834626.28524,0
+APA.US,D,20040205,000000,30.5812,30.7238,29.6551,30.0582,3634312.5301029,0
+APA.US,D,20040206,000000,30.2108,30.2434,29.663,30.0077,4967579.9535064,0
+APA.US,D,20040209,000000,30.2434,31.2458,30.2276,30.9447,4134273.8055862,0
+APA.US,D,20040210,000000,31.1785,32.0709,30.8318,31.9184,3979323.4079398,0
+APA.US,D,20040211,000000,31.8797,32.2284,31.5351,32.1045,2560329.2701669,0
+APA.US,D,20040212,000000,32.2046,32.5325,31.8797,32.1372,2330202.5481497,0
+APA.US,D,20040213,000000,32.1372,32.1372,31.4756,31.8501,2407488.9505203,0
+APA.US,D,20040217,000000,32.3254,32.4037,31.8639,32.1372,1471338.206659,0
+APA.US,D,20040218,000000,32.1472,32.2354,31.542,31.6053,2231947.6242596,0
+APA.US,D,20040219,000000,31.6787,31.748,31.1438,31.33,3149243.9630279,0
+APA.US,D,20040220,000000,31.1963,31.2687,30.4762,31.1616,3859730.4464787,0
+APA.US,D,20040223,000000,31.2379,31.436,31.0754,31.2122,2517038.3445455,0
+APA.US,D,20040224,000000,31.3835,31.6955,31.1438,31.639,2076875.0642027,0
+APA.US,D,20040225,000000,31.436,32.2739,31.3974,32.2492,3148744.2077121,0
+APA.US,D,20040226,000000,32.4037,33.1049,32.2422,32.79,4799723.7534341,0
+APA.US,D,20040227,000000,32.79,33.3714,32.79,33.1881,3133982.7481746,0
+APA.US,D,20040301,000000,33.4467,34.0321,33.2971,34.0241,2944421.013693,0
+APA.US,D,20040302,000000,34.6035,34.983,33.7388,33.8726,3743981.0577185,0
+APA.US,D,20040303,000000,33.7557,34.2817,33.4704,34.1123,2918242.9216097,0
+APA.US,D,20040304,000000,34.2817,34.3044,33.4279,33.5546,3837522.1279336,0
+APA.US,D,20040305,000000,33.6448,34.3044,33.5784,34.0658,3053841.1780608,0
+APA.US,D,20040308,000000,34.249,34.6353,34.042,34.1767,1846002.2428352,0
+APA.US,D,20040309,000000,34.1767,34.2817,33.4546,33.7815,2215451.6604141,0
+APA.US,D,20040310,000000,33.6973,33.9529,33.0099,33.0881,2178604.044742,0
+APA.US,D,20040311,000000,32.6454,32.903,32.2422,32.3651,4449754.6971012,0
+APA.US,D,20040312,000000,32.3888,33.2813,32.3888,33.2723,2914893.0465843,0
+APA.US,D,20040315,000000,33.4784,34.2589,33.4784,34.0578,3353693.3578843,0
+APA.US,D,20040316,000000,34.9027,34.9027,33.7993,33.8726,2865392.0301609,0
+APA.US,D,20040317,000000,34.2876,34.6035,34.0965,34.5451,2115951.8914649,0
+APA.US,D,20040318,000000,34.5075,34.983,34.145,34.7898,2430071.8331505,0
+APA.US,D,20040319,000000,34.7571,34.7898,33.8469,33.9439,2237407.5772847,0
+APA.US,D,20040322,000000,33.5329,34.0578,33.4922,33.6705,2987471.6529202,0
+APA.US,D,20040323,000000,33.9529,34.1043,33.6973,34.0004,3339794.1024671,0
+APA.US,D,20040324,000000,33.7715,34.0152,32.5662,32.6454,4000412.0726564,0
+APA.US,D,20040325,000000,32.8495,33.0703,32.7206,32.8702,5489123.5913819,0
+APA.US,D,20040326,000000,32.9505,33.829,32.9505,33.4784,2852493.2949819,0
+APA.US,D,20040329,000000,33.5418,34.145,33.5418,33.9271,1936809.2981111,0
+APA.US,D,20040330,000000,33.9369,34.8859,33.9271,34.6283,2590108.6293435,0
+APA.US,D,20040331,000000,34.8234,35.0552,34.5402,34.7977,2983868.3666136,0
+APA.US,D,20040401,000000,34.7977,35.1781,34.0965,34.2163,3602302.9497295,0
+APA.US,D,20040402,000000,33.9369,34.0965,33.7052,33.822,3506409.495907,0
+APA.US,D,20040405,000000,33.9369,34.2589,33.8944,34.0152,2128484.1394124,0
+APA.US,D,20040406,000000,34.0152,34.4293,33.8726,34.0241,1534360.8855944,0
+APA.US,D,20040407,000000,34.0152,34.4916,33.8637,34.1123,1790672.7669418,0
+APA.US,D,20040408,000000,34.8234,34.8234,34.0816,34.2876,2492470.5751462,0
+APA.US,D,20040412,000000,34.4679,35.5405,34.3441,34.8393,3635801.6999831,0
+APA.US,D,20040413,000000,35.1027,35.5158,35.0156,35.0345,3544495.8989982,0
+APA.US,D,20040414,000000,34.5075,35.7149,34.5075,35.4583,3412367.6607695,0
+APA.US,D,20040415,000000,35.3038,36.2498,35.2979,36.1517,2858569.108093,0
+APA.US,D,20040416,000000,36.2725,36.8698,36.1913,36.6588,3490899.917806,0
+APA.US,D,20040419,000000,36.6588,37.0708,36.0457,36.2963,2720987.9840862,0
+APA.US,D,20040420,000000,36.2725,36.5014,35.5405,35.5405,2099825.4436711,0
+APA.US,D,20040421,000000,35.3464,35.6773,34.765,35.5247,2204650.8879545,0
+APA.US,D,20040422,000000,34.663,35.8714,34.5957,35.1216,4623934.0639256,0
+APA.US,D,20040423,000000,35.4495,35.4495,34.4609,34.6115,3820028.6726701,0
+APA.US,D,20040426,000000,34.4609,34.983,34.4609,34.6115,2769744.9203729,0
+APA.US,D,20040427,000000,34.7819,35.8635,34.7344,35.6861,2757333.8252293,0
+APA.US,D,20040428,000000,35.6861,36.1755,35.0642,35.1216,2800511.6749005,0
+APA.US,D,20040429,000000,34.9027,35.0255,33.0495,33.5873,3914188.6317914,0
+APA.US,D,20040430,000000,33.6705,34.2163,33.3863,33.7478,2892436.3647915,0
+APA.US,D,20040503,000000,33.8726,34.7898,33.6873,34.6769,3332848.0083821,0
+APA.US,D,20040504,000000,34.7819,35.1216,34.2123,34.4916,2715656.2511119,0
+APA.US,D,20040505,000000,34.2163,34.7017,33.8557,34.5957,2421017.680279,0
+APA.US,D,20040506,000000,34.6035,34.8066,33.9271,34.4044,1845131.9618612,0
+APA.US,D,20040507,000000,34.3362,34.5788,33.3793,33.4625,1958647.0909979,0
+APA.US,D,20040510,000000,32.4413,32.6524,31.8431,32.0313,4670828.2758538,0
+APA.US,D,20040511,000000,32.2422,33.0495,32.2422,32.9336,3245508.9521153,0
+APA.US,D,20040512,000000,32.6454,32.9168,32.0392,32.3651,4330156.6876065,0
+APA.US,D,20040513,000000,32.3651,32.6711,31.9273,32.2422,3836035.9868735,0
+APA.US,D,20040514,000000,32.3254,33.6368,32.3254,33.1376,2268545.8670772,0
+APA.US,D,20040517,000000,33.0495,33.5329,32.7504,33.2813,2802742.905704,0
+APA.US,D,20040518,000000,32.9683,33.2119,31.8005,31.8866,3527375.9982131,0
+APA.US,D,20040519,000000,32.0392,32.575,31.8431,31.9026,3153833.6350788,0
+APA.US,D,20040520,000000,32.2046,32.4572,31.6628,31.8233,2682400.8160727,0
+APA.US,D,20040521,000000,31.8233,31.954,31.0586,31.4122,2316923.1912454,0
+APA.US,D,20040524,000000,31.436,32.9505,31.436,32.888,3341530.6259884,0
+APA.US,D,20040525,000000,33.0881,33.8379,32.8791,33.7557,4260563.488278,0
+APA.US,D,20040526,000000,34.0073,34.0073,32.9604,32.9772,2956699.8503591,0
+APA.US,D,20040527,000000,32.9772,32.9772,32.1214,32.2739,2951368.1173848,0
+APA.US,D,20040528,000000,32.3651,32.7663,32.3393,32.5325,1814860.9242226,0
+APA.US,D,20040601,000000,32.7841,33.3318,32.7276,33.1297,2583030.2767809,0
+APA.US,D,20040602,000000,33.5705,33.7656,33.3318,33.5784,3023197.5955505,0
+APA.US,D,20040603,000000,33.8379,34.1945,33.1129,33.1129,2853982.4648621,0
+APA.US,D,20040604,000000,33.2248,33.2248,32.5077,33.1218,2121661.2173445,0
+APA.US,D,20040607,000000,33.1218,33.4467,32.79,33.3863,1829005.5140674,0
+APA.US,D,20040608,000000,33.411,33.7656,32.9772,33.0416,2192868.777784,0
+APA.US,D,20040609,000000,32.8395,32.8495,32.0788,32.5662,3180378.2143936,0
+APA.US,D,20040610,000000,32.9683,33.5784,32.7454,33.5784,1845258.1626986,0
+APA.US,D,20040614,000000,33.3714,33.4012,32.7276,32.8048,2378712.1307952,0
+APA.US,D,20040615,000000,33.2892,33.72,33.0634,33.6368,2711685.467967,0
+APA.US,D,20040616,000000,33.9369,34.5402,33.8726,34.4194,2474482.4126004,0
+APA.US,D,20040617,000000,34.4916,35.1939,34.4916,35.1721,3004341.1712441,0
+APA.US,D,20040618,000000,35.2642,35.3643,34.983,35.3643,2093871.7929706,0
+APA.US,D,20040621,000000,35.388,35.388,34.9898,35.3543,1976137.5174412,0
+APA.US,D,20040622,000000,35.0642,35.3395,34.6769,35.288,2292865.2732287,0
+APA.US,D,20040623,000000,35.4277,36.0794,35.1027,35.9912,3274292.8390872,0
+APA.US,D,20040624,000000,35.7901,36.122,35.4188,35.4653,2438138.5906708,0
+APA.US,D,20040625,000000,35.4058,35.6525,35.1781,35.398,1834838.0119641,0
+APA.US,D,20040628,000000,35.2642,35.2721,34.3441,34.3966,2177485.4005201,0
+APA.US,D,20040629,000000,34.2965,34.8393,34.2965,34.5728,1817466.7191112,0
+APA.US,D,20040630,000000,34.7819,35.1781,34.6442,35.1027,2053175.5565641,0
+APA.US,D,20040701,000000,35.3038,35.7089,35.0642,35.388,2412952.9419721,0
+APA.US,D,20040702,000000,35.4277,35.5544,35.1523,35.2474,1314159.6070293,0
+APA.US,D,20040706,000000,35.7496,36.5261,35.6267,36.5182,3368084.2917636,0
+APA.US,D,20040707,000000,36.4092,37.064,36.0714,37.057,3150236.4064124,0
+APA.US,D,20040708,000000,37.0788,37.2819,36.4241,36.5925,2628690.7493235,0
+APA.US,D,20040709,000000,36.5093,37.0788,36.5093,36.5925,2038411.0682063,0
+APA.US,D,20040712,000000,36.642,36.7599,36.2408,36.4835,1845131.9618612,0
+APA.US,D,20040713,000000,36.6678,36.7827,36.3132,36.7599,2060125.689076,0
+APA.US,D,20040714,000000,36.7599,36.9986,36.5351,36.9322,1767720.3682601,0
+APA.US,D,20040715,000000,37.057,37.3918,36.8352,37.3759,2306385.9261339,0
+APA.US,D,20040716,000000,37.6117,38.0634,37.1838,37.7969,2217308.3271326,0
+APA.US,D,20040719,000000,37.8851,38.0317,37.3681,37.7216,1774541.2711146,0
+APA.US,D,20040720,000000,37.7592,37.8038,37.3046,37.4829,1676535.720079,0
+APA.US,D,20040721,000000,37.4829,38.0465,36.6014,36.6014,1736456.8872369,0
+APA.US,D,20040722,000000,36.4756,37.167,36.3845,36.9322,1772805.7571999,0
+APA.US,D,20040723,000000,36.7975,37.1521,36.4241,36.7351,1202999.8903201,0
+APA.US,D,20040726,000000,36.8956,37.2402,36.0636,36.1913,2039159.1867699,0
+APA.US,D,20040727,000000,36.3687,36.9986,36.0636,36.9639,1869572.5208165,0
+APA.US,D,20040728,000000,37.16,37.5542,36.8222,37.3046,2158754.1674444,0
+APA.US,D,20040729,000000,37.4503,37.5642,36.7767,37.1937,2572614.1644733,0
+APA.US,D,20040730,000000,37.5225,37.5225,37.1937,37.5077,2468777.1251477,0
+APA.US,D,20040802,000000,37.3393,37.4245,36.6915,37.3462,2176495.9859557,0
+APA.US,D,20040803,000000,37.4591,38.0385,37.3591,37.8038,2112975.5709181,0
+APA.US,D,20040804,000000,37.6037,37.6117,36.6093,36.6331,3210895.5960667,0
+APA.US,D,20040805,000000,36.433,36.7767,35.4653,35.6267,3134725.8187046,0
+APA.US,D,20040806,000000,35.4752,35.5871,34.4609,34.5402,2611445.6573079,0
+APA.US,D,20040809,000000,34.6185,35.6267,34.5788,35.2811,2302037.5500839,0
+APA.US,D,20040810,000000,35.2811,35.7833,35.2642,35.4495,2261225.208907,0
+APA.US,D,20040811,000000,35.1434,35.4583,34.2163,34.7492,4386605.8173286,0
+APA.US,D,20040812,000000,34.8234,35.3395,34.2965,34.2965,3298610.2260253,0
+APA.US,D,20040813,000000,34.5016,35.3643,34.4352,35.0949,2367542.8518906,0
+APA.US,D,20040816,000000,35.4415,35.4495,34.9126,35.2068,2578442.6239433,0
+APA.US,D,20040817,000000,35.2068,35.2068,34.2589,34.3441,2893182.4641416,0
+APA.US,D,20040818,000000,34.3966,35.0463,34.3966,34.9988,2738231.0568885,0
+APA.US,D,20040819,000000,35.0642,35.2979,34.9255,35.1523,2905963.0753369,0
+APA.US,D,20040820,000000,35.5069,36.232,35.4336,35.7406,2851748.2052385,0
+APA.US,D,20040823,000000,35.7406,35.8714,34.8611,35.078,2677817.2016618,0
+APA.US,D,20040824,000000,35.186,35.2642,34.564,34.87,1494787.3318365,0
+APA.US,D,20040825,000000,35.0255,35.4653,34.8314,35.0087,2438877.622774,0
+APA.US,D,20040826,000000,34.8789,35.2563,34.4609,35.2147,2038788.6611115,0
+APA.US,D,20040827,000000,35.3395,35.6267,35.2474,35.5405,1268007.4560245,0
+APA.US,D,20040830,000000,35.5871,35.8318,35.2563,35.5485,1768712.8116446,0
+APA.US,D,20040831,000000,35.5485,36.0239,35.4822,36.0239,2005170.7772677,0
+APA.US,D,20040901,000000,36.0714,37.2482,36.0388,37.2482,3196629.8534181,0
+APA.US,D,20040902,000000,37.2482,37.475,37.0055,37.2026,2442476.8706539,0
+APA.US,D,20040903,000000,37.0788,37.3681,36.852,37.2571,1558429.9092847,0
+APA.US,D,20040907,000000,36.9559,37.2729,36.6678,37.1937,1729506.7547249,0
+APA.US,D,20040908,000000,36.9174,37.3393,36.9044,37.0936,1402118.5618088,0
+APA.US,D,20040909,000000,37.1749,38.0059,37.1194,37.9266,2072528.7073661,0
+APA.US,D,20040910,000000,37.9266,37.9732,37.1442,37.6582,1486723.6031363,0
+APA.US,D,20040913,000000,37.8761,38.0385,37.6582,37.9336,1531262.4026369,0
+APA.US,D,20040914,000000,38.0317,38.2486,37.6662,38.0634,1386110.2379987,0
+APA.US,D,20040915,000000,38.0722,38.2089,37.5373,37.5373,1812252.1005138,0
+APA.US,D,20040916,000000,37.5453,37.8761,37.3393,37.8038,1639318.5883553,0
+APA.US,D,20040917,000000,38.2486,38.6923,38.0465,38.6744,2741708.1423578,0
+APA.US,D,20040920,000000,38.7715,39.0944,38.7013,38.7973,1928625.4262137,0
+APA.US,D,20040921,000000,38.8677,40.2662,38.4714,40.0611,2779417.9621504,0
+APA.US,D,20040922,000000,39.8621,39.9551,39.3282,39.6897,1952318.8762122,0
+APA.US,D,20040923,000000,39.3361,39.6977,39.1341,39.6165,2575465.2937896,0
+APA.US,D,20040924,000000,39.1736,40.2474,39.1736,39.9224,3078531.1098706,0
+APA.US,D,20040927,000000,40.181,40.3048,39.3123,39.666,1968322.1519888,0
+APA.US,D,20040928,000000,39.9136,40.5445,39.9136,40.4485,2267429.2420688,0
+APA.US,D,20040929,000000,40.4801,41.1101,39.7313,40.1047,3336198.893014,0
+APA.US,D,20040930,000000,40.5039,40.6257,40.0611,40.391,2775574.3894495,0
+APA.US,D,20041001,000000,40.391,40.7466,40.0195,40.6505,2126377.0902328,0
+APA.US,D,20041004,000000,40.6505,40.9338,40.3831,40.5207,2021171.0242242,0
+APA.US,D,20041005,000000,41.0684,41.5846,41.0595,41.3923,2036059.6942058,0
+APA.US,D,20041006,000000,41.5122,42.2035,41.5042,42.1828,2594073.3548482,0
+APA.US,D,20041007,000000,42.3839,43.0326,42.1006,42.3184,4144074.0578078,0
+APA.US,D,20041008,000000,42.3184,42.6245,41.7628,42.268,2560213.1653966,0
+APA.US,D,20041011,000000,42.3184,42.4789,41.6984,41.9242,2881524.5355949,0
+APA.US,D,20041012,000000,41.9242,42.584,41.5766,41.6261,3113265.618723,0
+APA.US,D,20041013,000000,41.5122,41.5201,39.8769,40.7703,4589200.56468,0
+APA.US,D,20041014,000000,40.9486,41.5528,40.9338,41.5369,3348727.1025348,0
+APA.US,D,20041015,000000,42.4393,42.4789,41.7043,42.054,3357533.901765,0
+APA.US,D,20041018,000000,42.0619,42.2372,41.1576,41.1636,3097879.2126391,0
+APA.US,D,20041019,000000,41.1239,41.5369,40.7466,41.2299,2517411.8990239,0
+APA.US,D,20041020,000000,41.6736,42.3839,41.433,42.3264,2575719.7146776,0
+APA.US,D,20041021,000000,42.7216,42.885,42.2035,42.8543,3118845.7149452,0
+APA.US,D,20041022,000000,43.0405,43.1237,42.5046,42.5136,2608968.0824699,0
+APA.US,D,20041025,000000,42.8454,42.987,42.158,42.8543,2728057.2501885,0
+APA.US,D,20041026,000000,43.0405,43.5764,42.3987,43.5675,2492968.3112485,0
+APA.US,D,20041027,000000,43.5675,43.8091,41.5122,41.7291,5131209.939939,0
+APA.US,D,20041028,000000,40.909,41.3765,39.9809,40.3593,5144606.4112203,0
+APA.US,D,20041029,000000,40.3048,40.8684,40.1047,40.8684,3336942.9731508,0
+APA.US,D,20041101,000000,41.1923,41.6261,40.4563,41.0942,4064795.7014212,0
+APA.US,D,20041102,000000,41.1021,41.1101,39.8125,39.8699,3580967.9409785,0
+APA.US,D,20041103,000000,40.917,40.9407,39.9304,40.4712,3348480.7585003,0
+APA.US,D,20041104,000000,40.4712,40.8684,40.3454,40.7466,3609879.0383944,0
+APA.US,D,20041105,000000,40.9486,41.2626,40.8169,41.2398,2304522.1921687,0
+APA.US,D,20041108,000000,41.2398,41.2398,39.7402,39.8769,3273797.1221983,0
+APA.US,D,20041109,000000,39.8849,39.8849,38.9072,38.9904,5009012.193196,0
+APA.US,D,20041110,000000,38.9152,39.9809,38.5051,39.9017,4657551.9477696,0
+APA.US,D,20041111,000000,39.9017,39.9393,39.3837,39.8284,2303035.041502,0
+APA.US,D,20041112,000000,39.6323,40.7961,39.6165,40.7228,2535645.3959973,0
+APA.US,D,20041115,000000,40.6257,40.6347,39.2143,39.7867,3247866.3837561,0
+APA.US,D,20041116,000000,39.666,40.2067,39.2965,39.3747,2821726.5404544,0
+APA.US,D,20041117,000000,39.3697,39.8849,39.1341,39.8462,3225663.1132445,0
+APA.US,D,20041118,000000,40.3048,40.8684,40.069,40.7535,4012817.1101598,0
+APA.US,D,20041119,000000,40.9754,41.6826,40.7535,41.5846,3028159.8124732,0
+APA.US,D,20041122,000000,41.9094,42.167,41.5122,42.1006,2683275.1354734,0
+APA.US,D,20041123,000000,42.1174,42.7929,42.0708,42.4393,2239269.2920366,0
+APA.US,D,20041124,000000,42.3769,43.0118,42.1105,42.9028,2360597.7674122,0
+APA.US,D,20041126,000000,43.0405,43.8348,42.9464,43.2773,1062565.6177835,0
+APA.US,D,20041129,000000,43.2773,43.5536,42.5314,43.1168,2291620.4281696,0
+APA.US,D,20041130,000000,43.1168,43.5764,43.0573,43.5764,2158635.033854,0
+APA.US,D,20041201,000000,43.6407,43.6407,41.7123,41.7945,2925190.0253016,0
+APA.US,D,20041202,000000,41.1923,41.2853,39.657,40.181,4887059.7808807,0
+APA.US,D,20041203,000000,39.7402,40.917,39.7402,40.8753,3875362.1869903,0
+APA.US,D,20041206,000000,41.1497,41.3517,40.3533,40.7327,2597676.6411548,0
+APA.US,D,20041207,000000,40.5039,40.8109,39.9017,40.1899,3105447.2244505,0
+APA.US,D,20041208,000000,39.6977,40.2959,39.2965,40.078,3293398.6362481,0
+APA.US,D,20041209,000000,40.3831,40.7466,39.972,40.7466,2490611.8892143,0
+APA.US,D,20041210,000000,41.7538,44.4619,39.9393,40.181,2414687.44628,0
+APA.US,D,20041213,000000,39.9017,41.0219,39.9017,41.013,1811881.5748555,0
+APA.US,D,20041214,000000,41.2705,41.3181,40.6574,41.2299,1651475.2626109,0
+APA.US,D,20041215,000000,41.2536,41.9718,41.1329,41.6509,2630050.6895463,0
+APA.US,D,20041216,000000,41.5122,41.6895,40.6654,40.7069,3072329.0959223,0
+APA.US,D,20041217,000000,40.1047,40.8833,40.1047,40.6654,4163918.8870719,0
+APA.US,D,20041220,000000,40.6752,41.1101,40.6197,40.9704,2895044.1788934,0
+APA.US,D,20041221,000000,41.1101,41.3517,40.9486,41.2151,1544413.5394905,0
+APA.US,D,20041222,000000,41.2536,41.433,40.2662,40.5445,2484782.4201377,0
+APA.US,D,20041223,000000,40.5712,41.0942,40.5712,40.8169,1152383.2584949,0
+APA.US,D,20041227,000000,40.7228,40.8169,39.9393,39.9393,1506447.2795965,0
+APA.US,D,20041228,000000,39.9483,40.7069,39.9017,40.5544,1802331.7050953,0
+APA.US,D,20041229,000000,40.5852,41.0526,40.4316,40.7961,1581135.9639321,0
+APA.US,D,20041230,000000,40.7069,40.917,40.4623,40.7386,1175458.8291939,0
+APA.US,D,20041231,000000,40.7386,41.1101,40.6257,40.7614,1058722.0450827,0
+APA.US,D,20050103,000000,40.7614,40.7614,38.9152,38.9152,3825490.6449085,0
+APA.US,D,20050104,000000,39.2549,39.4342,38.5387,38.6022,4396158.7159089,0
+APA.US,D,20050105,000000,38.409,38.7319,38.2486,38.4714,4126952.1378093,0
+APA.US,D,20050106,000000,38.3703,39.5857,38.3258,39.0944,4473819.6823646,0
+APA.US,D,20050107,000000,39.0944,39.3747,38.3258,38.8438,2304648.3930059,0
+APA.US,D,20050110,000000,39.4986,39.972,39.0944,39.1191,3014508.9203039,0
+APA.US,D,20050111,000000,39.142,39.5134,38.8438,39.4569,2476841.8634547,0
+APA.US,D,20050112,000000,39.4738,40.2474,39.1033,40.069,2221523.4350984,0
+APA.US,D,20050113,000000,40.2959,41.5042,40.2662,41.224,4231036.530776,0
+APA.US,D,20050114,000000,41.5944,41.9797,41.1101,41.9797,3758991.8901106,0
+APA.US,D,20050118,000000,42.5661,42.7137,41.8757,42.268,3075305.4164692,0
+APA.US,D,20050119,000000,42.2372,42.3184,41.85,41.9401,2102676.5729875,0
+APA.US,D,20050120,000000,41.5528,41.9174,40.9655,41.6172,2416424.9794079,0
+APA.US,D,20050121,000000,42.0361,42.2214,41.3517,41.4162,2856211.6764522,0
+APA.US,D,20050124,000000,41.9976,42.3007,41.7212,41.8015,2286657.2016401,0
+APA.US,D,20050125,000000,42.158,42.4314,41.7628,42.2125,2990942.6807494,0
+APA.US,D,20050126,000000,42.4314,42.9623,42.2035,42.7929,4031917.8592872,0
+APA.US,D,20050127,000000,42.7859,44.0756,42.6394,43.8527,3518816.5526239,0
+APA.US,D,20050128,000000,43.6348,43.9389,43.1237,43.6636,2942184.734856,0
+APA.US,D,20050131,000000,43.413,44.1618,42.7444,43.8666,2821476.1579931,0
+APA.US,D,20050201,000000,43.8755,44.9383,43.8587,44.444,3070836.897222,0
+APA.US,D,20050202,000000,44.3252,44.8799,44.2935,44.8333,3002231.0932444,0
+APA.US,D,20050203,000000,44.341,44.8175,43.9142,44.6293,2405134.5476995,0
+APA.US,D,20050204,000000,44.7203,44.7808,44.2548,44.4371,2606609.6412224,0
+APA.US,D,20050207,000000,44.444,44.7452,43.3188,43.7121,3277395.3604714,0
+APA.US,D,20050208,000000,43.5288,44.2163,43.2773,44.1558,1630630.9227154,0
+APA.US,D,20050209,000000,44.1558,44.7907,43.6893,44.2548,1945742.2981787,0
+APA.US,D,20050210,000000,44.6828,46.0179,44.5094,45.9149,2145233.5145391,0
+APA.US,D,20050211,000000,45.9149,46.7459,45.5207,46.325,2556608.8694833,0
+APA.US,D,20050214,000000,46.5191,46.6716,46.1902,46.429,3085970.9016312,0
+APA.US,D,20050215,000000,46.6311,46.6489,45.8991,46.4131,2204900.2608089,0
+APA.US,D,20050216,000000,46.7608,48.1019,46.4537,48.0336,3798441.2622446,0
+APA.US,D,20050217,000000,47.9206,48.2109,46.3735,46.4715,3414722.0635903,0
+APA.US,D,20050218,000000,46.5112,48.1168,46.4934,47.8801,3159291.5688905,0
+APA.US,D,20050222,000000,48.2832,48.8893,47.5651,47.7374,3632700.1882054,0
+APA.US,D,20050223,000000,47.6393,48.6872,47.6393,48.4188,2166942.0777686,0
+APA.US,D,20050224,000000,48.4446,49.1231,47.8632,49.1231,2505498.5399825,0
+APA.US,D,20050225,000000,49.1231,50.6831,49.0864,50.5563,3860847.0714871,0
+APA.US,D,20050228,000000,50.7346,51.7399,49.4212,50.6831,5801254.6078714,0
+APA.US,D,20050301,000000,50.3771,50.7425,49.0112,49.2123,4576295.7718608,0
+APA.US,D,20050302,000000,48.5803,49.9679,48.5803,49.9591,2907325.034773,0
+APA.US,D,20050303,000000,50.7672,51.3873,50.3157,51.1852,3502187.3206943,0
+APA.US,D,20050304,000000,51.5854,53.086,50.799,52.9474,4513891.9818316,0
+APA.US,D,20050307,000000,52.3917,52.5948,51.5102,51.9667,3487670.1859777,0
+APA.US,D,20050308,000000,51.7915,52.5888,51.7915,51.8687,2049079.5821885,0
+APA.US,D,20050309,000000,52.0886,53.1207,50.6128,50.6623,3611610.5138822,0
+APA.US,D,20050310,000000,48.7666,49.4529,48.0494,48.9864,6369696.4961018,0
+APA.US,D,20050311,000000,48.1623,50.0878,48.1623,49.5737,3883302.7436733,0
+APA.US,D,20050314,000000,49.7342,50.3721,48.927,50.2175,3181993.5851112,0
+APA.US,D,20050315,000000,50.2255,50.9336,49.5232,49.5232,3382352.0536255,0
+APA.US,D,20050316,000000,49.437,50.4603,48.9507,49.5312,3425024.0903409,0
+APA.US,D,20050317,000000,50.0571,50.5643,49.5232,50.4434,2943429.5799151,0
+APA.US,D,20050318,000000,50.5643,51.3794,50.4603,50.8891,3651680.7941358,0
+APA.US,D,20050321,000000,50.693,51.2021,49.9334,50.485,3177029.348975,0
+APA.US,D,20050322,000000,50.8476,51.1942,49.765,49.8263,2985608.9285617,0
+APA.US,D,20050323,000000,49.3806,49.3895,47.8147,48.1217,4709282.1757831,0
+APA.US,D,20050324,000000,48.3713,49.2518,47.5591,48.092,3812089.1255938,0
+APA.US,D,20050328,000000,48.1019,48.4119,47.6869,47.9603,3117482.7459023,0
+APA.US,D,20050329,000000,47.9603,48.824,47.1629,47.1936,3085970.9016312,0
+APA.US,D,20050330,000000,47.68,47.8711,46.4131,47.8711,3810846.299748,0
+APA.US,D,20050331,000000,48.0494,49.4935,48.0494,49.3538,3275408.4544889,0
+APA.US,D,20050401,000000,49.758,50.6831,49.5827,50.5721,3943468.2356522,0
+APA.US,D,20050404,000000,51.427,52.3055,50.3919,51.0476,4496526.7466188,0
+APA.US,D,20050405,000000,50.8476,51.1595,50.0641,50.4008,3218962.3535871,0
+APA.US,D,20050406,000000,50.1978,51.3458,50.0799,51.0655,2794060.2880976,0
+APA.US,D,20050407,000000,51.5854,51.8875,49.5312,50.0482,3488292.1037039,0
+APA.US,D,20050408,000000,50.0482,50.2562,48.7596,48.8171,3256798.374217,0
+APA.US,D,20050411,000000,48.3644,49.1577,48.1465,49.0547,3263746.4875155,0
+APA.US,D,20050412,000000,48.7923,49.3965,47.7602,47.8979,4378547.1366618,0
+APA.US,D,20050413,000000,47.6393,47.7998,46.2666,46.4775,4342442.5915196,0
+APA.US,D,20050414,000000,47.155,47.7285,46.7528,46.945,4091716.8640345,0
+APA.US,D,20050415,000000,46.9529,47.0728,44.4134,44.7907,4379909.0960979,0
+APA.US,D,20050418,000000,44.8175,46.2666,44.3807,46.2438,3726492.6504885,0
+APA.US,D,20050419,000000,47.155,47.5888,46.9133,47.262,3848933.7124458,0
+APA.US,D,20050420,000000,47.4066,48.1307,46.0764,46.1824,3390288.5718819,0
+APA.US,D,20050421,000000,46.3815,47.7027,46.2516,47.6552,3163753.0208908,0
+APA.US,D,20050422,000000,47.6552,47.9533,46.9222,47.4769,3148122.2899859,0
+APA.US,D,20050425,000000,47.4769,48.4625,47.4769,48.3644,2706842.3846346,0
+APA.US,D,20050426,000000,48.3644,48.4288,47.5195,47.5264,2232072.8154902,0
+APA.US,D,20050427,000000,47.155,47.5264,46.0258,46.526,3503304.9553094,0
+APA.US,D,20050428,000000,45.3424,45.7594,44.9076,45.6385,4134022.4135183,0
+APA.US,D,20050429,000000,45.9952,46.318,44.9868,45.3731,3549330.9054769,0
+APA.US,D,20050502,000000,45.1453,46.1734,44.7362,46.0962,3535437.7076999,0
+APA.US,D,20050503,000000,46.009,46.0179,44.6649,44.8422,4167267.7524905,0
+APA.US,D,20050504,000000,44.4134,45.0621,43.6962,45.0621,6190428.7115173,0
+APA.US,D,20050505,000000,45.5028,46.0179,45.2374,45.7287,3942597.9546781,0
+APA.US,D,20050506,000000,46.1367,46.3081,45.5593,45.6307,3615699.4210108,0
+APA.US,D,20050509,000000,45.9228,46.2438,45.6148,46.2438,2049458.1847004,0
+APA.US,D,20050510,000000,46.1556,46.1635,45.0264,45.2017,2242368.7846006,0
+APA.US,D,20050511,000000,45.2017,45.8833,45.1622,45.8833,3291536.9214962,0
+APA.US,D,20050512,000000,46.7995,46.7995,43.0673,43.2614,5227357.8146495,0
+APA.US,D,20050513,000000,43.2773,43.5536,42.1828,42.5591,4953179.9331668,0
+APA.US,D,20050516,000000,42.5591,43.0277,41.5291,42.9791,3771027.4115625,0
+APA.US,D,20050517,000000,42.9236,44.0349,42.7216,43.9706,3311882.5156826,0
+APA.US,D,20050518,000000,44.3727,44.7283,43.2039,43.5357,3173556.3019325,0
+APA.US,D,20050519,000000,43.5457,44.4926,43.4615,44.4134,2306385.9261339,0
+APA.US,D,20050520,000000,44.5005,44.8175,44.1389,44.35,2718506.3708215,0
+APA.US,D,20050523,000000,44.35,45.2919,44.2757,45.1126,3403932.3968043,0
+APA.US,D,20050524,000000,44.9383,45.9149,44.8175,45.8743,3196506.6814009,0
+APA.US,D,20050525,000000,46.0258,46.533,45.3067,46.2141,3160031.6106004,0
+APA.US,D,20050526,000000,46.5894,46.6964,46.0962,46.6062,2164830.9901622,0
+APA.US,D,20050527,000000,46.8252,47.7097,46.7103,47.6473,2108264.7460632,0
+APA.US,D,20050531,000000,47.1629,47.4442,46.7668,47.365,3130259.3186707,0
+APA.US,D,20050601,000000,47.9603,48.5575,47.7027,48.2594,2544076.6215358,0
+APA.US,D,20050602,000000,48.2594,48.4852,47.5651,47.8801,2356380.6402329,0
+APA.US,D,20050603,000000,48.1623,48.8171,48.0494,48.3891,1914107.2818905,0
+APA.US,D,20050606,000000,48.6269,49.019,48.3644,48.919,2289387.1781527,0
+APA.US,D,20050607,000000,48.927,49.4034,48.2901,48.3803,2842317.4690686,0
+APA.US,D,20050608,000000,48.3713,49.7808,48.3564,48.7358,3669669.9662881,0
+APA.US,D,20050609,000000,48.927,50.1908,48.6536,50.1284,3404678.4961544,0
+APA.US,D,20050610,000000,49.9105,50.3771,49.6351,50.2503,2304399.0201515,0
+APA.US,D,20050613,000000,49.8957,50.7346,49.6213,50.6831,1882351.1127984,0
+APA.US,D,20050614,000000,50.5425,51.2646,50.1026,51.1595,2612560.2631029,0
+APA.US,D,20050615,000000,51.6676,51.9509,51.3546,51.6854,3079896.0981269,0
+APA.US,D,20050616,000000,51.9827,52.3679,51.7489,52.3452,2127368.5240107,0
+APA.US,D,20050617,000000,52.9999,53.7249,52.5482,53.71,4719460.0209099,0
+APA.US,D,20050620,000000,54.0072,54.8055,53.926,54.7808,4785334.8387682,0
+APA.US,D,20050621,000000,54.4033,54.6529,52.9166,52.9642,4050654.1403965,0
+APA.US,D,20050622,000000,53.1365,53.5942,52.5651,53.1533,3486557.599396,0
+APA.US,D,20050623,000000,53.2574,54.6024,53.086,53.2495,2381687.4417354,0
+APA.US,D,20050624,000000,53.6754,53.9101,52.7978,52.9166,1827760.6690082,0
+APA.US,D,20050627,000000,53.1633,54.2459,53.1633,53.7249,2513560.2494694,0
+APA.US,D,20050628,000000,53.7249,53.7249,51.9995,52.049,3311759.3436655,0
+APA.US,D,20050629,000000,52.049,52.7166,51.3873,52.1361,2278222.9472816,0
+APA.US,D,20050630,000000,52.1441,53.2812,51.8618,52.0767,2486390.7236083,0
+APA.US,D,20050701,000000,52.4749,53.9596,52.2738,53.926,2711803.5919507,0
+APA.US,D,20050705,000000,54.6024,56.0208,54.3201,55.8841,4433998.7749657,0
+APA.US,D,20050706,000000,56.1387,56.8281,54.863,55.1661,3839877.540361,0
+APA.US,D,20050707,000000,54.7808,56.3031,54.434,56.1208,3299474.4493591,0
+APA.US,D,20050708,000000,56.1734,56.7399,55.3205,55.9238,4155731.9863544,0
+APA.US,D,20050711,000000,55.684,56.3199,54.9699,56.2407,2831899.3375476,0
+APA.US,D,20050712,000000,56.1823,57.1074,56.0208,56.6607,2981759.2982206,0
+APA.US,D,20050713,000000,56.7974,57.0063,55.6098,56.2327,2603630.2918554,0
+APA.US,D,20050714,000000,56.2239,56.5874,53.7655,53.918,4262672.5566709,0
+APA.US,D,20050715,000000,54.1686,54.8055,53.3217,53.8596,2617522.4800256,0
+APA.US,D,20050718,000000,53.7249,53.7487,52.6838,53.1296,2440617.1751154,0
+APA.US,D,20050719,000000,53.4406,53.8596,53.184,53.7883,3085721.5287768,0
+APA.US,D,20050720,000000,53.7487,54.1994,52.7393,54.0715,3167600.6320184,0
+APA.US,D,20050721,000000,54.1994,54.3281,52.7978,53.2722,2343725.2202683,0
+APA.US,D,20050722,000000,54.6114,56.4883,54.5212,56.3843,4289345.3560364,0
+APA.US,D,20050725,000000,56.2764,57.4155,55.7702,57.0063,4051894.9470288,0
+APA.US,D,20050726,000000,56.3843,57.0143,56.2327,56.2764,2696052.7178486,0
+APA.US,D,20050727,000000,56.4239,56.9311,55.379,56.8201,2919854.2539004,0
+APA.US,D,20050728,000000,56.6666,57.0143,54.6114,56.3764,4310680.3647874,0
+APA.US,D,20050729,000000,56.4239,56.5022,54.9323,55.1324,3196629.8534181,0
+APA.US,D,20050801,000000,55.8207,55.9317,55.4484,55.4671,2516787.9620843,0
+APA.US,D,20050802,000000,56.2239,56.521,55.6455,56.4239,2874081.7150142,0
+APA.US,D,20050803,000000,56.628,56.836,55.2343,55.5623,3119591.8142953,0
+APA.US,D,20050804,000000,55.5623,56.3943,55.5623,55.6187,2320278.1143042,0
+APA.US,D,20050805,000000,55.6187,55.699,54.5866,55.1571,2270655.945077,0
+APA.US,D,20050808,000000,56.2239,57.1916,56.0456,56.1684,3322184.5424333,0
+APA.US,D,20050809,000000,56.5022,56.5547,55.7306,55.9763,2343975.6027295,0
+APA.US,D,20050810,000000,56.5874,57.979,56.4239,57.979,3511491.8560269,0
+APA.US,D,20050811,000000,57.8354,58.7239,57.4987,58.2375,3164994.8371298,0
+APA.US,D,20050812,000000,58.6417,58.6417,57.5699,58.3039,2158635.033854,0
+APA.US,D,20050815,000000,58.2543,58.2792,57.253,57.3124,1930607.2841627,0
+APA.US,D,20050816,000000,57.5155,57.5699,55.8346,55.8445,2863655.5066397,0
+APA.US,D,20050817,000000,55.9831,56.9638,54.2072,54.3528,4146797.9766801,0
+APA.US,D,20050818,000000,54.3201,55.2165,53.5803,54.3281,3336323.074638,0
+APA.US,D,20050819,000000,54.7738,55.8138,54.7738,55.4582,2525469.570084,0
+APA.US,D,20050822,000000,56.0783,56.4665,55.1254,55.4731,3092915.9861097,0
+APA.US,D,20050823,000000,55.8921,56.2239,54.853,55.9584,2918370.1320537,0
+APA.US,D,20050824,000000,56.4239,57.1916,56.0366,57.038,4219128.2197682,0
+APA.US,D,20050825,000000,56.947,57.2966,56.6517,57.0063,2686501.8384816,0
+APA.US,D,20050826,000000,57.0707,57.352,56.0208,56.2932,2374615.1468131,0
+APA.US,D,20050829,000000,56.3199,57.9265,55.7068,56.208,3866674.5213504,0
+APA.US,D,20050830,000000,56.4576,57.2292,56.4408,57.038,4038621.6477647,0
+APA.US,D,20050831,000000,57.352,57.9939,56.6735,57.7294,5881643.5316262,0
+APA.US,D,20050901,000000,58.0533,58.4614,55.7148,57.6491,7671075.4919357,0
+APA.US,D,20050902,000000,57.352,57.361,56.4239,56.7716,3248486.2822689,0
+APA.US,D,20050906,000000,56.7716,57.5155,56.0208,56.9548,3616322.3483437,0
+APA.US,D,20050907,000000,56.7062,57.1322,56.3111,56.4665,3850426.9207528,0
+APA.US,D,20050908,000000,56.7479,57.3124,56.4794,56.8756,3378997.1305667,0
+APA.US,D,20050909,000000,57.4015,57.9652,57.2154,57.9265,2814528.0446947,0
+APA.US,D,20050912,000000,57.6324,57.7611,56.2467,56.4883,3324909.4709124,0
+APA.US,D,20050913,000000,56.9895,57.149,56.3586,56.6735,4135885.1378769,0
+APA.US,D,20050914,000000,56.8756,57.5601,56.6815,57.2292,3821516.8329436,0
+APA.US,D,20050915,000000,57.7522,58.2227,57.2292,58.1196,4666612.1582811,0
+APA.US,D,20050916,000000,58.8031,59.2389,58.0691,59.1824,5074016.7300803,0
+APA.US,D,20050919,000000,60.5344,62.3084,60.4512,61.7319,4429285.9308974,0
+APA.US,D,20050920,000000,60.8574,61.8816,60.2521,60.9386,4352369.0445785,0
+APA.US,D,20050921,000000,62.349,62.9939,61.6637,62.2777,4376930.7563376,0
+APA.US,D,20050922,000000,62.4798,62.9622,59.7044,61.0515,4808037.8645956,0
+APA.US,D,20050923,000000,60.682,60.9009,59.1399,59.537,3334340.2070823,0
+APA.US,D,20050926,000000,59.537,61.521,58.9883,61.0277,3281237.9235656,0
+APA.US,D,20050927,000000,60.377,60.9009,59.6658,60.7385,3027663.0859775,0
+APA.US,D,20050928,000000,60.7435,61.6547,59.6737,61.4467,2899884.2334057,0
+APA.US,D,20050929,000000,61.6637,62.1896,61.2407,61.7924,3096141.6795111,0
+APA.US,D,20050930,000000,61.7924,61.7924,60.4137,60.6306,2805722.255071,0
+APA.US,D,20051003,000000,60.8574,61.2218,60.1631,60.5751,3078405.9186401,0
+APA.US,D,20051004,000000,59.7668,59.9362,57.769,57.8017,5258370.9132115,0
+APA.US,D,20051005,000000,57.9849,58.5693,55.3869,55.7148,7007850.7172512,0
+APA.US,D,20051006,000000,54.8203,54.8203,51.5854,52.9731,9644728.3672922,0
+APA.US,D,20051007,000000,53.602,54.5153,53.3634,53.6497,5589364.4116476,0
+APA.US,D,20051010,000000,53.6575,53.7655,52.5393,53.191,3560373.9835442,0
+APA.US,D,20051011,000000,53.7249,55.2493,53.7249,54.7738,4210202.2869474,0
+APA.US,D,20051012,000000,54.5787,54.8125,52.7166,52.9642,4533989.2127703,0
+APA.US,D,20051013,000000,52.6383,52.9563,50.0571,51.2576,7730371.7125473,0
+APA.US,D,20051014,000000,51.1852,52.352,50.1978,51.9737,5691090.3633669,0
+APA.US,D,20051017,000000,52.7166,53.2059,52.1124,52.458,4661395.5204704,0
+APA.US,D,20051018,000000,52.3828,52.9107,50.2255,50.3484,6102346.5847205,0
+APA.US,D,20051019,000000,50.3771,51.427,48.7666,51.3071,6904513.4332414,0
+APA.US,D,20051020,000000,51.1467,51.2279,48.0425,48.9685,6789631.2966351,0
+APA.US,D,20051021,000000,48.5655,49.8957,48.3644,48.3891,6872011.1647992,0
+APA.US,D,20051024,000000,48.1168,50.7425,47.8474,50.7425,6140302.7485476,0
+APA.US,D,20051025,000000,50.8654,52.5165,50.8654,52.1272,5229095.3477775,0
+APA.US,D,20051026,000000,52.1272,53.1207,50.2968,50.5167,6454176.3461986,0
+APA.US,D,20051027,000000,50.5246,50.7672,48.5655,48.8319,5482422.8317244,0
+APA.US,D,20051028,000000,48.8319,51.014,48.4783,50.7594,5619999.9173044,0
+APA.US,D,20051031,000000,50.7802,51.9667,50.7802,51.4498,6310017.6345516,0
+APA.US,D,20051101,000000,51.4498,52.2451,51.0298,51.8786,4465758.9824845,0
+APA.US,D,20051102,000000,52.9563,54.0032,52.7889,53.8764,5707211.7631271,0
+APA.US,D,20051103,000000,54.7351,55.2493,54.0458,54.7678,5780036.7134974,0
+APA.US,D,20051104,000000,54.7738,54.7738,53.2405,53.8428,5793189.8695644,0
+APA.US,D,20051107,000000,53.8428,53.8516,52.675,53.1207,4191713.3594793,0
+APA.US,D,20051108,000000,52.8384,54.3687,52.5006,53.7556,3224543.4594159,0
+APA.US,D,20051109,000000,53.7556,55.0016,52.7978,53.3455,4135383.3633478,0
+APA.US,D,20051110,000000,52.6383,52.8077,50.7802,51.9103,6077161.9456285,0
+APA.US,D,20051111,000000,51.9103,52.3828,51.2279,52.1856,4538457.7320174,0
+APA.US,D,20051114,000000,52.4254,53.4832,51.7321,52.0767,4219748.118281,0
+APA.US,D,20051115,000000,52.0767,53.8121,52.0767,52.458,3683317.8296373,0
+APA.US,D,20051116,000000,52.7978,53.8943,52.5086,53.8299,3871390.3942388,0
+APA.US,D,20051117,000000,54.5282,54.6529,52.8869,53.3634,4538084.177539,0
+APA.US,D,20051118,000000,54.0072,54.0072,52.7007,53.2327,3332598.6355275,0
+APA.US,D,20051121,000000,53.926,55.1413,53.5743,55.1413,3584316.8063972,0
+APA.US,D,20051122,000000,55.9406,56.1992,55.2423,55.9317,2878668.3582451,0
+APA.US,D,20051123,000000,55.7306,56.2239,54.9323,55.4484,2420265.5232887,0
+APA.US,D,20051125,000000,55.7623,56.0713,55.6672,56.0208,737903.36295313,0
+APA.US,D,20051128,000000,55.8207,55.8207,53.2495,53.3871,3727607.2562836,0
+APA.US,D,20051129,000000,53.5328,53.9021,52.8235,53.198,4502598.5213031,0
+APA.US,D,20051130,000000,52.8622,53.5565,52.6215,52.6215,4762257.2488558,0
+APA.US,D,20051201,000000,53.198,54.3123,53.1533,54.1994,4500740.844978,0
+APA.US,D,20051202,000000,55.796,55.796,54.0032,54.956,3542634.1842463,0
+APA.US,D,20051205,000000,55.3949,55.9901,54.75,55.2493,3672647.2964418,0
+APA.US,D,20051206,000000,55.2562,56.527,55.0898,56.0713,3683317.8296373,0
+APA.US,D,20051207,000000,56.628,57.149,55.4484,55.8346,4075840.7987019,0
+APA.US,D,20051208,000000,56.3843,57.2619,55.8614,57.2154,3593001.443217,0
+APA.US,D,20051209,000000,56.8281,56.8686,55.796,56.2615,3496233.6699937,0
+APA.US,D,20051212,000000,57.6324,57.7294,56.5022,57.3362,3738646.295924,0
+APA.US,D,20051213,000000,58.6417,59.6975,58.087,58.1653,6387925.9546484,0
+APA.US,D,20051214,000000,58.1721,59.2082,57.7156,59.1122,3607141.994635,0
+APA.US,D,20051215,000000,59.1122,59.2082,57.1817,57.4085,4138737.2768,0
+APA.US,D,20051216,000000,57.2292,57.6244,55.9317,56.0208,3913321.3796374,0
+APA.US,D,20051219,000000,56.7884,57.361,55.3443,55.7544,3632201.4424964,0
+APA.US,D,20051220,000000,55.9406,57.0063,55.7802,56.7884,3639518.0622399,0
+APA.US,D,20051221,000000,57.2292,57.6244,56.8756,57.1976,3632201.4424964,0
+APA.US,D,20051222,000000,57.3124,57.8354,57.0707,57.352,2958067.8674355,0
+APA.US,D,20051223,000000,57.0707,57.0777,55.5296,56.6735,2264203.5486674,0
+APA.US,D,20051227,000000,56.2615,56.2704,53.5496,54.442,4653459.0022142,0
+APA.US,D,20051228,000000,54.4905,55.8742,54.442,55.1511,2610701.5771711,0
+APA.US,D,20051229,000000,55.2165,56.1208,54.7253,54.863,2167064.2401791,0
+APA.US,D,20051230,000000,54.8055,55.8841,54.0379,55.2343,2339014.3954135,0
+APA.US,D,20060103,000000,56.2852,57.1668,55.2562,57.149,3253952.2929341,0
+APA.US,D,20060104,000000,56.3843,57.5284,56.1605,56.9895,3458893.3662527,0
+APA.US,D,20060105,000000,56.9231,56.9231,55.4176,55.7623,4007234.9947243,0
+APA.US,D,20060106,000000,57.0707,57.5511,56.4725,56.527,4576168.5614168,0
+APA.US,D,20060109,000000,56.7062,57.0549,56.0852,56.7716,3101355.2885017,0
+APA.US,D,20060110,000000,56.6419,57.8948,56.5636,56.947,3868164.7008373,0
+APA.US,D,20060111,000000,56.947,57.7611,56.1823,57.2292,3215494.354578,0
+APA.US,D,20060112,000000,57.8354,58.3504,56.3496,56.5111,4469231.0199203,0
+APA.US,D,20060113,000000,56.5111,57.5996,56.3031,57.5284,2311468.2862538,0
+APA.US,D,20060117,000000,58.3039,59.1647,58.3039,59.1399,3188318.7710767,0
+APA.US,D,20060118,000000,58.9794,59.0695,56.9895,58.1018,3371681.52043,0
+APA.US,D,20060119,000000,57.6324,59.3261,57.6174,59.028,3221695.3589197,0
+APA.US,D,20060120,000000,60.2928,60.6721,59.0358,59.7223,4776901.5940164,0
+APA.US,D,20060123,000000,59.5549,59.5618,58.5921,58.9141,4357703.8063729,0
+APA.US,D,20060124,000000,58.7625,59.7044,58.5109,58.8427,4112192.6974851,0
+APA.US,D,20060125,000000,59.0438,59.4885,56.5636,56.9548,5091759.5581984,0
+APA.US,D,20060126,000000,56.8686,56.8756,55.1511,56.1208,6574268.0533687,0
+APA.US,D,20060127,000000,57.4015,57.9176,56.9895,57.5224,3594363.4026532,0
+APA.US,D,20060130,000000,57.8354,59.8253,57.778,58.9973,4054130.2162591,0
+APA.US,D,20060131,000000,58.8269,61.3576,58.3207,60.8841,6664332.0381145,0
+APA.US,D,20060201,000000,60.8415,61.4646,59.3033,59.5697,4660655.4787605,0
+APA.US,D,20060202,000000,58.7239,59.8906,57.6324,58.9546,4808654.7342883,0
+APA.US,D,20060203,000000,58.9546,59.7668,58.3267,59.1647,5152052.2606212,0
+APA.US,D,20060206,000000,60.2928,60.7266,59.3666,59.7302,3503552.3089505,0
+APA.US,D,20060207,000000,58.6823,58.8189,57.047,57.4243,4529520.6935231,0
+APA.US,D,20060208,000000,58.3594,58.3594,56.1734,57.4332,5036178.6902371,0
+APA.US,D,20060209,000000,57.5917,58.7239,55.5623,55.7148,5269039.4271936,0
+APA.US,D,20060210,000000,56.5874,56.628,54.4975,55.8534,4678270.0868278,0
+APA.US,D,20060213,000000,55.8534,56.416,54.6906,55.1661,3986890.4101444,0
+APA.US,D,20060214,000000,54.434,55.5296,53.8853,55.0105,4335868.0326996,0
+APA.US,D,20060215,000000,55.4582,56.0208,54.3281,55.0631,3950662.6929851,0
+APA.US,D,20060216,000000,55.8207,56.7567,55.5623,56.5874,4183649.630779,0
+APA.US,D,20060217,000000,57.0707,57.361,56.3427,56.3843,4129929.4679629,0
+APA.US,D,20060221,000000,57.2698,57.6324,56.8915,57.0063,3881313.8184775,0
+APA.US,D,20060222,000000,56.0208,56.0278,54.8203,55.1809,4369240.5821158,0
+APA.US,D,20060223,000000,55.2255,55.9317,54.3281,54.8967,4438340.0837689,0
+APA.US,D,20060224,000000,55.9406,56.216,55.4959,55.7544,3220200.1313993,0
+APA.US,D,20060227,000000,55.3374,55.5384,54.1181,54.337,2715032.3141722,0
+APA.US,D,20060228,000000,53.926,54.2796,52.881,53.9418,4383504.3055509,0
+APA.US,D,20060301,000000,54.1537,55.0274,53.9418,54.9699,3446983.0360315,0
+APA.US,D,20060302,000000,55.173,56.4021,54.5866,56.1298,4416755.7021633,0
+APA.US,D,20060303,000000,55.4582,56.8686,55.4582,56.4338,2737613.1775891,0
+APA.US,D,20060306,000000,55.4879,55.8207,53.6813,54.0864,4389338.8226611,0
+APA.US,D,20060307,000000,54.1537,54.1686,52.6463,53.2247,4038863.9533723,0
+APA.US,D,20060308,000000,52.3917,52.8622,51.1526,52.3452,5585514.7813066,0
+APA.US,D,20060309,000000,52.7166,52.9563,51.3309,51.7826,4404471.8174637,0
+APA.US,D,20060310,000000,51.2646,52.258,50.9833,51.7092,3956618.3628991,0
+APA.US,D,20060313,000000,52.2114,53.191,52.2114,52.6541,3027663.0859775,0
+APA.US,D,20060314,000000,53.0404,53.0404,51.8786,52.5809,5838716.0644162,0
+APA.US,D,20060315,000000,52.3917,53.198,51.834,52.7473,5225247.7366498,0
+APA.US,D,20060316,000000,52.7542,53.8299,52.6026,53.5328,3780209.7844846,0
+APA.US,D,20060317,000000,53.8764,53.8764,53.1752,53.2574,3730957.1313089,0
+APA.US,D,20060320,000000,53.2405,53.3713,51.6756,52.0074,3622152.8270271,0
+APA.US,D,20060321,000000,51.834,52.3739,51.1209,51.5854,4182905.5506424,0
+APA.US,D,20060322,000000,50.9178,52.3917,50.9178,51.5667,4543541.1017441,0
+APA.US,D,20060323,000000,52.9474,52.9474,51.834,52.1491,3624885.8323597,0
+APA.US,D,20060324,000000,52.1491,53.507,52.1491,52.8949,2709576.3995739,0
+APA.US,D,20060327,000000,52.8949,53.3951,52.1272,53.1633,2677195.2839356,0
+APA.US,D,20060328,000000,53.602,54.1914,53.2059,53.4991,3758495.1636149,0
+APA.US,D,20060329,000000,53.7001,54.2548,53.3951,53.8428,2932387.5114546,0
+APA.US,D,20060330,000000,54.0072,54.3786,53.5168,53.6258,3686045.7869365,0
+APA.US,D,20060331,000000,52.881,53.1207,52.1688,52.8077,3538910.7547426,0
+APA.US,D,20060403,000000,53.4099,53.9943,52.8949,52.9642,3859601.2168214,0
+APA.US,D,20060404,000000,52.1936,53.8121,52.1936,53.71,3737158.1356506,0
+APA.US,D,20060405,000000,53.7655,54.8203,53.3634,54.75,3871390.3942388,0
+APA.US,D,20060406,000000,55.0194,55.1324,54.0072,54.6282,3234963.6101504,0
+APA.US,D,20060407,000000,54.6282,54.7074,53.5238,54.025,3659500.198015,0
+APA.US,D,20060410,000000,54.7351,55.6018,54.5509,55.2493,3429989.3360837,0
+APA.US,D,20060411,000000,56.005,56.3843,55.2165,55.6018,4123230.7275189,0
+APA.US,D,20060412,000000,55.4097,55.8841,54.5509,54.6609,3575133.4238684,0
+APA.US,D,20060413,000000,54.4033,55.3869,53.8299,55.379,2825942.658027,0
+APA.US,D,20060417,000000,56.1457,56.1457,55.0105,55.5296,3883674.2789384,0
+APA.US,D,20060418,000000,56.0625,57.2292,55.8999,56.6122,6229382.3667624,0
+APA.US,D,20060419,000000,58.0354,59.5697,57.5511,59.4321,7021126.0357287,0
+APA.US,D,20060420,000000,59.4638,59.955,57.7611,59.8818,6656517.6822688,0
+APA.US,D,20060421,000000,60.2443,60.7385,59.9967,60.6306,4046685.376465,0
+APA.US,D,20060424,000000,60.6306,60.6385,59.4221,60.1184,4760643.8973517,0
+APA.US,D,20060425,000000,60.5344,60.9861,59.0695,59.955,5604615.5304339,0
+APA.US,D,20060426,000000,58.9229,60.377,58.0533,58.3435,5636375.7379528,0
+APA.US,D,20060427,000000,56.8113,58.3921,56.0208,57.6988,4663014.9296147,0
+APA.US,D,20060428,000000,57.1916,58.5594,57.1916,57.2619,4608547.6578418,0
+APA.US,D,20060501,000000,57.3451,59.0438,57.3451,57.9721,4407578.3772748,0
+APA.US,D,20060502,000000,58.2792,58.714,57.7838,58.4941,4704325.0068938,0
+APA.US,D,20060503,000000,58.4941,58.4941,57.0302,57.9414,5096971.1479756,0
+APA.US,D,20060504,000000,57.4332,57.9324,56.1605,57.0143,4862127.5434633,0
+APA.US,D,20060505,000000,58.0176,58.4396,57.3937,57.8354,3832559.9110109,0
+APA.US,D,20060508,000000,57.7611,57.7611,56.6666,57.4987,3052973.9259069,0
+APA.US,D,20060509,000000,57.4987,58.8031,57.2292,57.7463,3585804.9666706,0
+APA.US,D,20060510,000000,57.6324,58.7862,57.361,58.5109,3439664.3970747,0
+APA.US,D,20060511,000000,59.0438,59.4796,57.9572,58.087,3564343.7570824,0
+APA.US,D,20060512,000000,57.9572,57.9652,55.3602,55.4731,5548049.286335,0
+APA.US,D,20060515,000000,54.1459,54.9699,53.3951,54.3598,4909889.0075454,0
+APA.US,D,20060516,000000,54.5697,54.9867,53.8853,54.3598,3725371.9870533,0
+APA.US,D,20060517,000000,54.3598,54.8125,52.5224,52.9999,4986185.9953515,0
+APA.US,D,20060518,000000,52.8532,53.4664,51.7241,51.7726,3906744.801604,0
+APA.US,D,20060519,000000,51.8687,52.4749,50.799,52.0579,5495321.5669034,0
+APA.US,D,20060522,000000,51.105,51.8687,49.7996,51.533,5833632.6946896,0
+APA.US,D,20060523,000000,53.198,53.8516,51.4666,51.5944,5506367.6737908,0
+APA.US,D,20060524,000000,51.0228,51.7726,49.4935,50.2047,7323335.647193,0
+APA.US,D,20060525,000000,51.105,52.1183,50.7425,51.5577,4231654.4100754,0
+APA.US,D,20060526,000000,51.9103,52.5086,51.4418,52.0956,2521872.3414175,0
+APA.US,D,20060530,000000,52.6383,52.8295,51.6676,51.7726,4334997.7517255,0
+APA.US,D,20060531,000000,51.9509,52.7086,51.3071,52.2956,5585514.7813066,0
+APA.US,D,20060601,000000,51.518,52.9166,51.4041,52.6116,4736331.5584472,0
+APA.US,D,20060602,000000,53.1633,53.3455,52.4085,53.1118,3431350.2859132,0
+APA.US,D,20060605,000000,53.5565,53.8299,51.0912,51.1942,5019926.0416059,0
+APA.US,D,20060606,000000,51.1942,52.0312,50.6207,51.1526,5641592.3757635,0
+APA.US,D,20060607,000000,50.8227,50.904,49.133,49.2281,6515591.7312701,0
+APA.US,D,20060608,000000,48.4446,49.9174,47.2025,49.6936,8955455.7397885,0
+APA.US,D,20060609,000000,49.9105,50.588,48.5278,49.3538,4204613.104265,0
+APA.US,D,20060612,000000,49.5737,50.3404,48.2109,48.2742,4396534.2896008,0
+APA.US,D,20060613,000000,47.776,48.2109,45.5425,46.1299,9196008.6701804,0
+APA.US,D,20060614,000000,46.325,47.6552,46.3081,47.6136,6809850.6899843,0
+APA.US,D,20060615,000000,48.6447,49.8174,48.3228,49.6609,5829785.083562,0
+APA.US,D,20060616,000000,49.651,49.8174,48.2664,49.3618,4466254.6993735,0
+APA.US,D,20060619,000000,49.1686,49.1776,47.2372,47.4769,4409431.0055663,0
+APA.US,D,20060620,000000,48.1623,48.8171,47.4125,47.5511,4381398.2659781,0
+APA.US,D,20060621,000000,47.7998,49.7253,47.7998,48.8953,4421096.0013599,0
+APA.US,D,20060622,000000,48.8953,49.3291,48.3803,49.0112,2891445.9406203,0
+APA.US,D,20060623,000000,50.2968,51.1595,50.2107,50.7495,6537049.9120382,0
+APA.US,D,20060626,000000,50.5474,51.6171,50.0571,51.533,4353982.3960826,0
+APA.US,D,20060627,000000,51.7489,52.4174,51.0823,51.0912,6441026.2189517,0
+APA.US,D,20060628,000000,51.5854,52.8166,51.2992,52.7007,4683730.0398528,0
+APA.US,D,20060629,000000,53.198,53.6575,52.4006,53.4168,5749151.8349861,0
+APA.US,D,20060630,000000,53.926,55.3374,53.7794,55.0105,4825278.9181844,0
+APA.US,D,20060703,000000,55.5384,55.9991,55.3127,55.4731,1750600.4674749,0
+APA.US,D,20060705,000000,55.4801,55.5048,54.2072,55.3949,4465880.1352883,0
+APA.US,D,20060706,000000,55.1324,55.8999,54.8283,55.4176,3469436.6890043,0
+APA.US,D,20060707,000000,55.9317,56.416,54.3786,54.6738,4543912.6370091,0
+APA.US,D,20060710,000000,54.6738,55.1661,54.0864,54.5609,2657718.9611164,0
+APA.US,D,20060711,000000,54.8887,55.6751,54.8125,55.4731,2805970.6183189,0
+APA.US,D,20060712,000000,55.7623,55.8742,54.8372,55.4097,4634729.7883518,0
+APA.US,D,20060713,000000,55.5711,55.5929,53.926,54.4192,5550905.4636848,0
+APA.US,D,20060714,000000,54.7678,54.9174,53.198,54.5945,5304768.398644,0
+APA.US,D,20060717,000000,54.3439,54.3528,52.8949,53.4327,5045861.8280816,0
+APA.US,D,20060718,000000,53.8428,54.1914,52.0411,52.7473,6077533.4808935,0
+APA.US,D,20060719,000000,52.773,53.191,52.1856,52.6294,5092006.9118395,0
+APA.US,D,20060720,000000,52.5948,52.9899,51.4418,51.5577,6318081.3632518,0
+APA.US,D,20060721,000000,51.834,51.834,50.2175,50.6306,6470799.5204881,0
+APA.US,D,20060724,000000,50.7732,52.7393,50.7079,52.4174,5380200.1535096,0
+APA.US,D,20060725,000000,52.7007,54.3687,52.7007,54.0775,6444500.275601,0
+APA.US,D,20060726,000000,54.0864,56.2615,53.918,55.3869,6014759.165206,0
+APA.US,D,20060727,000000,56.3843,56.4239,55.1224,55.2343,5647046.2711483,0
+APA.US,D,20060728,000000,54.9789,56.3199,54.5351,55.9584,4846870.3670368,0
+APA.US,D,20060731,000000,56.4239,57.2441,55.692,56.8043,4900706.6346232,0
+APA.US,D,20060801,000000,56.8826,56.9895,55.5464,56.2239,4381767.7820297,0
+APA.US,D,20060802,000000,56.8201,58.0354,55.7802,56.3843,5335538.1819917,0
+APA.US,D,20060803,000000,55.2165,56.8826,55.0194,56.1298,3974728.6878553,0
+APA.US,D,20060804,000000,56.4239,56.7716,55.1898,55.7802,3947685.3628315,0
+APA.US,D,20060807,000000,55.9238,56.9093,55.5464,56.5547,3198245.2241355,0
+APA.US,D,20060808,000000,56.5547,57.9265,56.1912,57.2371,4667354.2192045,0
+APA.US,D,20060809,000000,57.9414,58.3594,57.2866,57.3025,4401740.8313445,0
+APA.US,D,20060810,000000,56.9895,57.2788,55.7465,56.3031,5359725.3296656,0
+APA.US,D,20060811,000000,56.3031,56.3031,55.4484,55.7068,2631168.3241615,0
+APA.US,D,20060814,000000,55.6187,55.6286,54.1756,54.6282,2745175.1317602,0
+APA.US,D,20060815,000000,54.8788,55.273,54.2409,54.7976,2695058.2552508,0
+APA.US,D,20060816,000000,54.8967,55.5929,54.1459,54.5351,3134106.9297985,0
+APA.US,D,20060817,000000,54.2152,54.6906,54.0072,54.2072,3794722.8807743,0
+APA.US,D,20060818,000000,54.2072,54.8887,53.6258,54.8203,2756099.0762371,0
+APA.US,D,20060821,000000,54.9699,55.5929,54.7738,55.0898,2138655.926899,0
+APA.US,D,20060822,000000,55.0977,55.4959,54.8283,55.4334,2171900.2562645,0
+APA.US,D,20060823,000000,55.3512,55.5048,53.8943,54.0637,2366925.9821979,0
+APA.US,D,20060824,000000,54.1459,54.8055,53.8209,54.8055,1902197.9612759,0
+APA.US,D,20060825,000000,55.2641,55.8534,54.6906,54.6906,2413692.983682,0
+APA.US,D,20060828,000000,54.0072,54.3955,53.7249,53.8764,2546315.9291929,0
+APA.US,D,20060829,000000,53.8853,53.8853,52.9017,53.5655,3000871.1530216,0
+APA.US,D,20060830,000000,53.6813,54.0072,52.3145,53.086,3694353.8404578,0
+APA.US,D,20060831,000000,53.0771,53.3069,52.352,52.6215,3042302.3831046,0
+APA.US,D,20060901,000000,52.7393,53.7249,52.7007,53.5496,2044869.5222561,0
+APA.US,D,20060905,000000,53.1752,53.918,53.0404,53.6258,3213003.6548531,0
+APA.US,D,20060906,000000,53.3634,53.7942,52.6928,52.9107,5185675.1924986,0
+APA.US,D,20060907,000000,52.5393,53.0236,52.0817,52.5948,4712637.098842,0
+APA.US,D,20060908,000000,52.4749,52.8454,51.6597,52.2015,6302950.3876627,0
+APA.US,D,20060911,000000,51.9905,51.9995,50.2562,50.5345,7439452.5327914,0
+APA.US,D,20060912,000000,50.3771,51.1467,50.3771,50.8951,5072280.2065591,0
+APA.US,D,20060913,000000,50.8822,52.3739,50.8822,51.9995,4316760.2163252,0
+APA.US,D,20060914,000000,51.9995,52.2738,50.7594,51.1526,6979693.796039,0
+APA.US,D,20060915,000000,51.1526,51.3873,50.27,50.7672,5058387.0087822,0
+APA.US,D,20060918,000000,50.9664,51.6171,50.6782,51.1852,4990529.3233681,0
+APA.US,D,20060919,000000,51.5102,51.5667,49.5569,50.1631,7248401.6284297,0
+APA.US,D,20060920,000000,49.6213,50.1978,48.7259,49.0706,7302865.8713825,0
+APA.US,D,20060921,000000,49.1686,50.2413,49.0964,49.7897,4642664.2873946,0
+APA.US,D,20060922,000000,49.8263,50.182,48.7447,48.9042,3514594.3774112,0
+APA.US,D,20060925,000000,48.5278,48.8953,47.7027,48.7596,6731445.6433918,0
+APA.US,D,20060926,000000,49.9679,50.8159,49.3717,50.3325,5617275.9984321,0
+APA.US,D,20060927,000000,50.9595,51.2814,49.9056,51.0912,4641300.3087451,0
+APA.US,D,20060928,000000,51.1852,51.7003,50.7009,50.904,5925313.0597596,0
+APA.US,D,20060929,000000,50.7009,51.2576,50.1542,50.9436,4078568.756001,0
+APA.US,D,20061002,000000,50.9436,51.526,49.9402,49.9679,3982547.0821279,0
+APA.US,D,20061003,000000,49.7808,49.7897,48.7259,48.9685,6226031.4821303,0
+APA.US,D,20061004,000000,49.0864,50.172,48.3564,49.8263,5877054.8691819,0
+APA.US,D,20061005,000000,50.7732,51.5577,50.7009,51.4666,5893553.8618475,0
+APA.US,D,20061006,000000,51.3873,51.4587,50.4167,51.2724,4545530.0269399,0
+APA.US,D,20061009,000000,51.7915,52.352,50.8159,50.9833,5285166.8845942,0
+APA.US,D,20061010,000000,50.8951,52.5224,50.7901,52.0222,5336776.9694107,0
+APA.US,D,20061011,000000,51.9737,51.9827,50.8654,51.0982,3587668.7006359,0
+APA.US,D,20061012,000000,51.1467,52.2451,51.1367,51.6676,5859932.9491834,0
+APA.US,D,20061013,000000,51.9331,52.7086,51.8251,52.0817,4407948.9029331,0
+APA.US,D,20061016,000000,52.2738,53.5406,52.1778,53.2495,5360593.5914263,0
+APA.US,D,20061017,000000,53.3634,53.3634,52.2015,52.7086,3685049.3051252,0
+APA.US,D,20061018,000000,52.7393,53.2722,52.25,52.4749,4017533.9926549,0
+APA.US,D,20061019,000000,52.881,54.2152,52.67,54.1102,4642292.7521296,0
+APA.US,D,20061020,000000,54.2072,54.2321,52.6294,53.1533,3168343.7025485,0
+APA.US,D,20061023,000000,52.5165,53.198,52.4085,53.1118,2965138.1431446,0
+APA.US,D,20061024,000000,52.9166,54.8699,52.7473,54.5787,4942517.4768248,0
+APA.US,D,20061025,000000,53.2247,55.8742,53.2247,55.5464,6704652.7008292,0
+APA.US,D,20061026,000000,56.3259,56.4239,54.4242,54.9789,5170906.6657141,0
+APA.US,D,20061027,000000,54.3281,54.8283,53.5238,53.6179,4100778.0841528,0
+APA.US,D,20061030,000000,52.8166,53.1702,52.5165,52.6541,3598830.9122937,0
+APA.US,D,20061031,000000,52.5561,52.9246,51.6022,52.6541,6337927.2021226,0
+APA.US,D,20061101,000000,52.6928,52.7166,50.8069,51.5735,6278881.3639724,0
+APA.US,D,20061102,000000,51.2021,52.1936,50.9336,51.7092,4917706.3922112,0
+APA.US,D,20061103,000000,52.5165,53.4991,52.352,52.9166,3921757.6532095,0
+APA.US,D,20061106,000000,52.7978,53.2495,52.1034,53.1296,5417536.4188238,0
+APA.US,D,20061107,000000,52.9999,53.2059,51.9827,52.3145,4127323.6730743,0
+APA.US,D,20061108,000000,52.049,53.2059,52.0411,52.5888,3814815.0636795,0
+APA.US,D,20061109,000000,53.4832,54.2459,53.0771,53.609,4736205.3576098,0
+APA.US,D,20061110,000000,53.086,53.2405,52.2015,52.5482,3293025.0817696,0
+APA.US,D,20061113,000000,51.8073,52.7007,51.4933,52.0411,4098288.3940345,0
+APA.US,D,20061114,000000,52.2451,52.5165,51.8687,52.1936,3288191.0848976,0
+APA.US,D,20061115,000000,52.7889,53.4753,52.5393,52.9166,5672604.4647188,0
+APA.US,D,20061116,000000,53.2059,53.4753,51.533,51.6251,5874698.4471478,0
+APA.US,D,20061117,000000,51.427,53.1533,51.2646,52.7889,4564878.1297084,0
+APA.US,D,20061120,000000,52.2956,52.9999,52.049,52.2183,3793482.0741419,0
+APA.US,D,20061121,000000,52.67,53.2574,52.3452,52.9563,3548586.8253401,0
+APA.US,D,20061122,000000,52.9563,52.9899,51.7984,52.4412,3083982.9860421,0
+APA.US,D,20061124,000000,52.4848,53.4991,52.3828,52.5314,1368743.9931793,0
+APA.US,D,20061127,000000,53.4019,53.6575,52.7473,52.7631,4188856.1725227,0
+APA.US,D,20061128,000000,52.9642,53.602,52.9107,53.2327,4353608.8416041,0
+APA.US,D,20061129,000000,53.602,56.005,53.4901,55.8445,8205643.0562208,0
+APA.US,D,20061130,000000,55.6187,56.4725,55.5048,56.3684,6295005.7925528,0
+APA.US,D,20061201,000000,55.6187,56.1684,54.9174,56.0625,3276899.6435825,0
+APA.US,D,20061204,000000,56.0129,56.0208,55.0719,55.5048,2791454.493209,0
+APA.US,D,20061205,000000,55.8059,56.216,55.1661,55.7306,3023945.714114,0
+APA.US,D,20061206,000000,55.5384,56.6607,55.4801,55.7148,3188812.4687522,0
+APA.US,D,20061207,000000,56.0278,56.0713,55.1898,55.4879,2542095.7731935,0
+APA.US,D,20061208,000000,56.0208,56.416,55.4879,55.684,2747290.2577934,0
+APA.US,D,20061211,000000,55.2255,55.8207,54.9492,55.2562,2913157.5326698,0
+APA.US,D,20061212,000000,56.3586,56.3586,54.853,55.3047,3002975.1733811,0
+APA.US,D,20061213,000000,55.273,56.0456,55.1324,55.6286,3343269.1687231,0
+APA.US,D,20061214,000000,56.416,56.8281,55.5623,56.3031,4108215.8567001,0
+APA.US,D,20061215,000000,56.3496,56.3496,54.6529,55.4879,4307457.700206,0
+APA.US,D,20061218,000000,55.0194,55.3295,53.5942,53.6575,3773258.6423659,0
+APA.US,D,20061219,000000,53.6575,54.9422,52.67,54.6906,3747327.9039237,0
+APA.US,D,20061220,000000,54.6906,54.9492,53.8428,54.025,3200602.6557764,0
+APA.US,D,20061221,000000,54.1459,54.7074,53.4496,54.0775,2644321.4802284,0
+APA.US,D,20061222,000000,54.0072,54.2548,53.4406,53.7487,1857541.0377915,0
+APA.US,D,20061226,000000,53.7487,54.2321,52.9325,53.4327,1931602.7563674,0
+APA.US,D,20061227,000000,53.2405,53.4991,52.8721,53.4019,2813039.8844211,0
+APA.US,D,20061228,000000,53.4019,53.8943,53.3634,53.7883,2092382.6230904,0
+APA.US,D,20061229,000000,53.4664,53.6427,53.2722,53.609,2644566.8146561,0
+APA.US,D,20070103,000000,55.0016,55.0016,51.7489,52.0312,6777476.6415928,0
+APA.US,D,20070104,000000,52.0411,52.0411,51.1684,51.3458,6515086.9279209,0
+APA.US,D,20070105,000000,51.6171,52.7978,51.4666,52.5948,5580180.0195121,0
+APA.US,D,20070108,000000,52.9246,53.9695,51.9905,52.9325,5729546.2825096,0
+APA.US,D,20070109,000000,51.5735,52.6928,51.5667,52.0163,6561734.7958146,0
+APA.US,D,20070110,000000,51.9252,51.9737,50.9109,51.2021,4343436.0445108,0
+APA.US,D,20070111,000000,51.1942,52.7166,50.7901,50.9109,5184181.9841917,0
+APA.US,D,20070112,000000,51.0476,51.9905,51.0387,51.8251,4107473.7957767,0
+APA.US,D,20070116,000000,51.8153,53.3634,51.8153,52.4254,5628438.2100898,0
+APA.US,D,20070117,000000,52.4254,53.3317,52.2451,53.2059,4810643.6594841,0
+APA.US,D,20070118,000000,53.602,53.7001,52.2956,52.9166,4855919.4718747,0
+APA.US,D,20070119,000000,53.507,54.8055,53.298,54.7421,5055037.1337568,0
+APA.US,D,20070122,000000,55.2165,55.3047,54.3033,54.7421,3994582.6035797,0
+APA.US,D,20070123,000000,55.0194,57.0143,55.0194,56.6607,5647669.1984812,0
+APA.US,D,20070124,000000,56.1605,56.836,55.5464,56.7884,3833054.6182931,0
+APA.US,D,20070125,000000,56.7796,56.7796,55.7623,56.0366,3256059.3421138,0
+APA.US,D,20070126,000000,56.2467,56.7062,55.9991,56.2764,2540853.9569545,0
+APA.US,D,20070129,000000,56.1605,57.1411,56.113,56.5358,4110327.9539132,0
+APA.US,D,20070130,000000,56.731,58.8606,56.7062,58.6258,6216359.4499594,0
+APA.US,D,20070131,000000,57.769,59.1983,57.3937,58.8189,4222478.0947935,0
+APA.US,D,20070201,000000,58.5921,58.6318,56.8598,57.6898,7864358.6367077,0
+APA.US,D,20070202,000000,56.6517,57.2292,56.208,56.9985,7452480.4976278,0
+APA.US,D,20070205,000000,57.1976,57.4907,56.0208,56.1208,3974858.9271194,0
+APA.US,D,20070206,000000,56.4794,56.628,55.7465,56.3427,4095688.6567861,0
+APA.US,D,20070207,000000,56.1992,56.5874,55.5761,55.7802,3334215.0158517,0
+APA.US,D,20070208,000000,55.8534,56.6517,55.4176,56.527,3628978.7779151,0
+APA.US,D,20070209,000000,57.2064,57.2292,56.113,56.4239,3553801.4439375,0
+APA.US,D,20070212,000000,55.788,56.0852,55.0551,55.37,4219298.8433001,0
+APA.US,D,20070213,000000,55.5384,56.2516,55.4176,56.0941,3248896.1825885,0
+APA.US,D,20070214,000000,56.0941,56.8281,55.7465,55.8277,4227172.7659411,0
+APA.US,D,20070215,000000,55.8277,55.9079,55.1324,55.3949,3691131.1758764,0
+APA.US,D,20070216,000000,55.3949,56.0783,55.2968,55.4582,3322055.312776,0
+APA.US,D,20070220,000000,55.2165,55.4879,54.9095,55.1254,2724210.6486675,0
+APA.US,D,20070221,000000,54.9025,55.8683,54.9025,55.7148,3698946.5413288,0
+APA.US,D,20070222,000000,55.7227,56.8686,55.6672,56.7479,5362829.8702633,0
+APA.US,D,20070223,000000,57.2698,57.5284,56.62,56.8043,2977544.1902546,0
+APA.US,D,20070226,000000,56.9162,57.6988,56.7796,57.0707,2516545.6564766,0
+APA.US,D,20070227,000000,56.4081,57.3362,54.8967,55.5464,4816969.8550565,0
+APA.US,D,20070228,000000,55.3869,56.113,54.8125,55.1809,4775903.0929916,0
+APA.US,D,20070301,000000,55.0551,55.6455,54.0864,55.1988,5185299.6188068,0
+APA.US,D,20070302,000000,55.1988,55.3949,54.0161,54.1756,3429989.3360837,0
+APA.US,D,20070305,000000,53.507,54.6807,53.3139,54.0537,5021066.8971751,0
+APA.US,D,20070306,000000,54.6114,55.0016,54.2954,54.8125,4166649.8731911,0
+APA.US,D,20070307,000000,54.5866,56.5358,54.544,55.3205,5709696.405212,0
+APA.US,D,20070308,000000,55.788,55.9406,54.75,54.956,4267885.1560549,0
+APA.US,D,20070309,000000,55.3949,55.699,54.9422,55.1136,3032136.6532583,0
+APA.US,D,20070312,000000,54.6114,54.9254,54.1102,54.7253,2882304.9615728,0
+APA.US,D,20070313,000000,54.5609,55.5623,54.025,54.1359,3815437.9910124,0
+APA.US,D,20070314,000000,54.1459,55.1324,53.6427,55.1324,4604732.3541285,0
+APA.US,D,20070315,000000,54.962,55.2165,54.5064,54.6024,3027170.3979088,0
+APA.US,D,20070316,000000,54.6024,55.28,54.0458,54.2548,3927586.1126794,0
+APA.US,D,20070319,000000,54.6906,55.273,54.5351,55.0631,2716862.7311164,0
+APA.US,D,20070320,000000,55.0898,55.5623,54.6738,55.5464,3524766.1648977,0
+APA.US,D,20070321,000000,56.0208,56.4665,55.3949,56.0713,4362888.1367693,0
+APA.US,D,20070322,000000,56.521,57.0777,56.2327,56.7479,4514165.5852468,0
+APA.US,D,20070323,000000,56.6815,56.7479,55.9079,56.4488,3974858.9271194,0
+APA.US,D,20070326,000000,56.947,57.149,56.4338,56.6607,5216576.2247171,0
+APA.US,D,20070327,000000,56.2704,56.6607,56.1457,56.4665,3240798.1272605,0
+APA.US,D,20070328,000000,56.9806,57.0777,56.1298,56.4883,4704198.8060565,0
+APA.US,D,20070329,000000,56.7241,57.7294,56.5022,57.6324,6347635.5801346,0
+APA.US,D,20070330,000000,57.6324,57.6324,56.836,56.9895,4112166.4477109,0
+APA.US,D,20070402,000000,56.947,57.7463,56.9093,57.4422,4624821.5082136,0
+APA.US,D,20070403,000000,57.4422,58.0176,56.8518,57.9107,3853275.021249,0
+APA.US,D,20070404,000000,57.6174,57.9849,57.1757,57.878,3849492.0249501,0
+APA.US,D,20070405,000000,57.878,58.2455,57.6571,58.1118,2949381.2114023,0
+APA.US,D,20070409,000000,58.1196,58.6178,57.7294,58.191,2729450.5074324,0
+APA.US,D,20070410,000000,58.1583,59.0051,58.1196,58.9229,2671076.0577365,0
+APA.US,D,20070411,000000,58.9319,59.1647,58.503,58.7535,3312349.9635841,0
+APA.US,D,20070412,000000,59.0051,60.3343,58.9141,60.1631,4812673.9785547,0
+APA.US,D,20070413,000000,60.1631,60.6563,59.7381,60.5533,3933542.7922001,0
+APA.US,D,20070416,000000,60.4969,60.5751,59.4143,60.2294,3484808.9605944,0
+APA.US,D,20070417,000000,60.377,60.6633,59.8818,60.2621,4742177.181231,0
+APA.US,D,20070418,000000,59.9461,60.6048,59.7381,60.2928,3561460.3203517,0
+APA.US,D,20070419,000000,59.955,59.955,59.3588,59.6737,3650970.0310201,0
+APA.US,D,20070420,000000,59.7529,60.5206,59.7529,60.5206,4332857.3855249,0
+APA.US,D,20070423,000000,60.5206,61.0614,60.2521,60.5285,2970808.0943629,0
+APA.US,D,20070424,000000,60.786,61.0366,60.4354,60.5979,3012043.4607464,0
+APA.US,D,20070425,000000,61.2525,62.0103,61.0208,61.5833,4863086.6698268,0
+APA.US,D,20070426,000000,61.4299,61.4299,59.7302,59.9907,6585227.3340801,0
+APA.US,D,20070427,000000,59.3666,59.9719,59.1904,59.2696,6531466.7869959,0
+APA.US,D,20070430,000000,59.0973,59.8649,58.4396,58.4396,4261513.5281811,0
+APA.US,D,20070501,000000,58.3594,59.3033,57.769,58.5921,5061067.5145665,0
+APA.US,D,20070502,000000,59.0695,60.0382,58.4217,59.7302,3880297.1445322,0
+APA.US,D,20070503,000000,59.5757,60.5344,59.5043,60.2443,4493672.5884824,0
+APA.US,D,20070504,000000,60.5681,61.2525,60.1006,60.5444,3776906.3513673,0
+APA.US,D,20070507,000000,60.0154,60.786,59.9461,60.5533,3165031.182971,0
+APA.US,D,20070508,000000,60.3928,60.5127,59.3588,59.9907,3077909.1921444,0
+APA.US,D,20070509,000000,60.0382,60.0759,59.13,59.7223,2669907.9427864,0
+APA.US,D,20070510,000000,59.5549,59.8738,58.6585,58.8031,3465466.9154662,0
+APA.US,D,20070511,000000,59.334,59.9283,59.0111,59.5915,2964334.4962126,0
+APA.US,D,20070514,000000,59.4469,60.2443,59.2607,59.5757,2948141.4143766,0
+APA.US,D,20070515,000000,58.5356,59.8906,58.5356,59.3261,3542136.448144,0
+APA.US,D,20070516,000000,59.334,60.4137,59.2696,60.4137,4682859.7588788,0
+APA.US,D,20070517,000000,60.4512,62.0033,60.27,61.5338,4770760.1564698,0
+APA.US,D,20070518,000000,61.3576,62.9037,61.3576,62.7066,4386595.7212616,0
+APA.US,D,20070521,000000,63.0344,64.0011,62.5164,63.4465,5001992.397822,0
+APA.US,D,20070522,000000,63.5971,63.9051,63.1147,63.1949,3260524.8325409,0
+APA.US,D,20070523,000000,63.3177,64.2042,63.1226,63.1949,3463980.7744061,0
+APA.US,D,20070524,000000,63.2038,64.0893,62.1064,62.5164,3744107.2585558,0
+APA.US,D,20070525,000000,62.7214,63.3257,62.3144,62.8918,2888261.6410935,0
+APA.US,D,20070529,000000,62.4313,63.2474,62.3312,63.0979,3009800.1146624,0
+APA.US,D,20070530,000000,62.9453,65.4106,62.7214,65.4027,7511901.9094699,0
+APA.US,D,20070531,000000,65.4106,66.1634,65.0085,65.0887,6592876.1144273,0
+APA.US,D,20070601,000000,65.7583,66.1634,65.2938,65.6543,4530018.4296254,0
+APA.US,D,20070604,000000,65.4622,67.1787,65.3136,67.0558,3261997.8487139,0
+APA.US,D,20070605,000000,66.4664,67.451,66.4664,67.3509,4302125.9672317,0
+APA.US,D,20070606,000000,67.3509,67.3509,66.1555,66.4664,2948639.150479,0
+APA.US,D,20070607,000000,66.3417,66.9023,65.0253,65.0253,3502531.5965784,0
+APA.US,D,20070608,000000,64.955,66.4616,64.5815,66.4279,3842286.4619434,0
+APA.US,D,20070611,000000,66.3635,67.6699,65.888,67.2975,3685673.2420647,0
+APA.US,D,20070612,000000,67.145,67.7006,66.1961,66.5309,3773510.0344339,0
+APA.US,D,20070613,000000,66.9023,67.7402,66.3,67.6135,4326806.8125812,0
+APA.US,D,20070614,000000,68.3533,69.5945,68.3455,69.4587,4350217.5727041,0
+APA.US,D,20070615,000000,70.3453,70.7641,70.0303,70.369,5253406.6770754,0
+APA.US,D,20070618,000000,70.369,70.787,70.0392,70.1976,3249232.3816191,0
+APA.US,D,20070619,000000,70.0847,70.6929,69.4052,70.0471,3275162.1104545,0
+APA.US,D,20070620,000000,70.5334,70.6691,68.0582,68.2018,4087896.5122877,0
+APA.US,D,20070621,000000,69.2349,69.7103,68.289,69.2577,3767424.1252557,0
+APA.US,D,20070622,000000,69.4191,69.5776,68.0651,68.4702,3745070.4233461,0
+APA.US,D,20070625,000000,67.5253,68.1354,66.5655,67.459,3763338.2469473,0
+APA.US,D,20070626,000000,67.7096,67.8076,64.6687,64.8312,7066169.6385786,0
+APA.US,D,20070627,000000,64.1398,65.4265,63.6069,65.3086,7386850.0045904,0
+APA.US,D,20070628,000000,66.0733,66.1783,65.1521,65.373,4373539.4874376,0
+APA.US,D,20070629,000000,66.0099,66.62,65.5651,65.7652,4256059.6327963,0
+APA.US,D,20070702,000000,65.9267,66.5973,65.4849,66.5973,3459580.9084144,0
+APA.US,D,20070703,000000,66.7082,67.2589,66.7082,67.1628,1792994.8623483,0
+APA.US,D,20070705,000000,67.5649,67.9106,66.5744,67.242,2932885.2475569,0
+APA.US,D,20070706,000000,67.6917,68.1691,67.2975,67.8373,2803737.3683019,0
+APA.US,D,20070709,000000,67.8373,68.2553,67.5649,67.8215,3481843.7457212,0
+APA.US,D,20070710,000000,67.4233,68.0651,67.0796,67.0796,3059918.0007786,0
+APA.US,D,20070711,000000,66.7487,67.3926,66.1119,67.3926,3664582.5581348,0
+APA.US,D,20070712,000000,67.9106,68.4277,67.3926,68.4277,3054085.5028818,0
+APA.US,D,20070713,000000,69.6013,70.3611,69.3191,69.4746,6062893.1741598,0
+APA.US,D,20070716,000000,69.7252,69.8401,67.8868,69.0486,4333511.6106654,0
+APA.US,D,20070717,000000,69.8311,70.369,68.7258,68.9684,4642790.488232,0
+APA.US,D,20070718,000000,69.1131,70.7641,68.9179,70.6117,4412077.1847229,0
+APA.US,D,20070719,000000,70.9345,71.6755,70.4423,71.6348,4047805.0302935,0
+APA.US,D,20070720,000000,71.7408,71.9201,69.5141,69.7499,4747495.7893183,0
+APA.US,D,20070723,000000,70.5949,70.5949,68.9179,69.6251,3912937.729092,0
+APA.US,D,20070724,000000,68.9843,68.9843,67.7581,67.9997,5106657.3146402,0
+APA.US,D,20070725,000000,68.1057,68.5079,66.5883,68.3147,5139860.2501311,0
+APA.US,D,20070726,000000,67.6392,67.6392,63.5267,66.0971,6961892.4107326,0
+APA.US,D,20070727,000000,65.3006,66.3704,63.7595,65.1075,6897931.8071743,0
+APA.US,D,20070730,000000,65.2511,66.0881,64.4598,65.3898,4357575.5863222,0
+APA.US,D,20070731,000000,66.9102,67.2589,65.0719,65.161,4531385.4370951,0
+APA.US,D,20070801,000000,65.161,65.896,63.2286,65.4622,5545820.0747449,0
+APA.US,D,20070802,000000,65.685,66.2407,64.0823,65.1145,4380898.5106624,0
+APA.US,D,20070803,000000,64.4944,65.3006,62.9532,62.9532,5526831.391961,0
+APA.US,D,20070806,000000,62.8829,63.3504,61.0277,63.1949,6630587.9534333,0
+APA.US,D,20070807,000000,61.7844,65.0253,61.3337,64.2349,5043498.3388006,0
+APA.US,D,20070808,000000,64.7192,66.1386,64.221,65.4433,6433970.0777364,0
+APA.US,D,20070809,000000,64.5747,66.6388,64.1636,65.6602,6649402.983865,0
+APA.US,D,20070810,000000,65.3818,66.1634,63.4792,65.6771,4438835.8006578,0
+APA.US,D,20070813,000000,65.9356,66.5804,65.0422,65.161,3464972.2081839,0
+APA.US,D,20070814,000000,65.8306,65.9108,63.9774,64.0428,3343768.9240388,0
+APA.US,D,20070815,000000,63.6783,64.5281,61.5833,61.7627,5607429.3043024,0
+APA.US,D,20070816,000000,60.377,61.9459,58.5278,60.6147,8148947.5824645,0
+APA.US,D,20070817,000000,62.8353,63.1632,60.4512,61.8301,6038704.0072724,0
+APA.US,D,20070820,000000,61.6953,61.9459,60.4354,61.2932,4647629.5331375,0
+APA.US,D,20070821,000000,60.8415,61.6458,59.849,60.1343,3710363.1738746,0
+APA.US,D,20070822,000000,60.7692,61.0446,59.537,59.963,5296950.0043714,0
+APA.US,D,20070823,000000,60.6147,61.2932,59.9125,61.0366,3260395.6028834,0
+APA.US,D,20070824,000000,60.479,61.8221,60.4512,61.521,3542759.3754769,0
+APA.US,D,20070827,000000,61.3982,61.3982,60.5533,60.7266,3288806.9449837,0
+APA.US,D,20070828,000000,60.2621,60.4612,59.1745,59.3181,4738314.4260028,0
+APA.US,D,20070829,000000,59.6886,60.8841,59.3666,60.8247,4349265.5135875,0
+APA.US,D,20070830,000000,60.8187,62.1994,60.4512,61.4804,4394792.718046,0
+APA.US,D,20070831,000000,62.2777,62.9453,62.1064,62.3728,3281237.9235656,0
+APA.US,D,20070904,000000,62.3728,64.3092,62.1549,64.0259,2875568.865681,0
+APA.US,D,20070905,000000,63.7417,64.3329,62.9859,63.8734,4345755.1110972,0
+APA.US,D,20070906,000000,63.8902,65.0174,63.8902,64.8104,2029309.4638201,0
+APA.US,D,20070907,000000,64.0081,64.0081,62.8007,63.5119,2836366.8471881,0
+APA.US,D,20070910,000000,63.1801,64.018,61.8756,63.7347,3746693.8709172,0
+APA.US,D,20070911,000000,63.8417,64.8629,63.3732,64.6856,3459015.5286632,0
+APA.US,D,20070912,000000,65.6156,66.6517,65.1769,66.2347,4527972.9664544,0
+APA.US,D,20070913,000000,66.3882,66.629,65.5731,66.0802,3362858.5674925,0
+APA.US,D,20070914,000000,65.4344,67.3064,65.3086,67.0558,3932054.6319266,0
+APA.US,D,20070917,000000,67.0875,68.4772,67.0103,67.872,3846014.9394807,0
+APA.US,D,20070918,000000,69.1507,70.3453,66.8884,70.0392,4842677.4704183,0
+APA.US,D,20070919,000000,70.9732,71.3367,70.1105,71.0554,6119340.2846683,0
+APA.US,D,20070920,000000,70.9345,71.7408,70.6522,71.5863,4202403.0752021,0
+APA.US,D,20070921,000000,72.3351,72.4253,71.5784,71.5784,3825221.0799201,0
+APA.US,D,20070924,000000,71.4991,71.7408,70.3541,70.7156,2858658.9630892,0
+APA.US,D,20070925,000000,70.1293,70.9345,69.0229,70.8445,4237364.7455617,0
+APA.US,D,20070926,000000,71.3912,71.6586,70.0392,71.0643,2778715.2758884,0
+APA.US,D,20070927,000000,71.6755,73.2236,71.6348,72.9808,3629476.5140175,0
+APA.US,D,20070928,000000,73.1344,73.5514,72.3936,72.5946,2871099.336827,0
+APA.US,D,20071001,000000,72.0865,74.2448,72.0865,74.1239,2841452.236128,0
+APA.US,D,20071002,000000,73.4256,73.8446,72.2222,73.0363,4052512.8263282,0
+APA.US,D,20071003,000000,73.1007,73.7555,71.5387,72.0954,2816515.9602839,0
+APA.US,D,20071004,000000,71.5863,72.5075,70.4829,72.2727,3471420.5661667,0
+APA.US,D,20071005,000000,71.7814,72.7561,71.409,72.6302,2555121.7188165,0
+APA.US,D,20071008,000000,72.6302,72.6302,71.3714,71.8696,1889048.8436357,0
+APA.US,D,20071009,000000,71.8854,74.3369,71.8854,74.3369,5090395.5795488,0
+APA.US,D,20071010,000000,73.7624,75.2382,73.4405,74.842,2816016.2049681,0
+APA.US,D,20071011,000000,75.472,77.5827,73.9496,75.576,4450495.7484179,0
+APA.US,D,20071012,000000,75.576,77.0746,75.3125,76.5754,2449547.1463629,0
+APA.US,D,20071015,000000,77.9135,78.2304,76.9547,77.3024,3045157.5508478,0
+APA.US,D,20071016,000000,77.7302,78.5335,77.1756,78.0056,3969305.0806715,0
+APA.US,D,20071017,000000,78.3909,78.5335,76.4139,77.0191,5104906.6566252,0
+APA.US,D,20071018,000000,76.8962,78.3057,76.5754,78.2602,3208475.5688106,0
+APA.US,D,20071019,000000,77.7233,78.9753,75.0698,75.2382,5252355.6765023,0
+APA.US,D,20071022,000000,74.2943,74.7558,72.6372,73.6494,4809563.3803169,0
+APA.US,D,20071023,000000,73.8357,74.8331,72.2469,73.6752,4492059.2369783,0
+APA.US,D,20071024,000000,72.7244,75.1649,72.656,75.0461,4048918.6264818,0
+APA.US,D,20071025,000000,75.7711,76.1089,75.1263,75.7949,5487563.7490327,0
+APA.US,D,20071026,000000,78.075,79.4705,77.2152,78.5504,4966955.0069601,0
+APA.US,D,20071029,000000,79.1526,83.3414,79,82.0944,7466690.711908,0
+APA.US,D,20071030,000000,80.9751,81.2049,79.4794,79.8073,5031962.5726645,0
+APA.US,D,20071031,000000,80.6096,83.9773,80.0054,83.6722,6463767.6098335,0
+APA.US,D,20071101,000000,82.9471,82.9471,79.8667,79.9459,6664397.6625499,0
+APA.US,D,20071102,000000,82.0944,83.8485,81.2504,83.6801,8020487.2453711,0
+APA.US,D,20071105,000000,83.0293,83.4335,80.9365,82.4459,3955923.7534906,0
+APA.US,D,20071106,000000,83.1046,85.5423,83.1046,85.4224,4189842.5582672,0
+APA.US,D,20071107,000000,85.6293,86.8358,83.2304,83.2304,5290983.2287838,0
+APA.US,D,20071108,000000,84.4587,86.7308,81.7913,84.4081,6200330.9340154,0
+APA.US,D,20071109,000000,83.2057,84.1297,82.1785,82.8808,4208738.3572347,0
+APA.US,D,20071112,000000,80.6472,81.4138,77.7372,77.7669,5712223.4507781,0
+APA.US,D,20071113,000000,80.0133,80.4056,76.7953,79.9094,6185356.4474644,0
+APA.US,D,20071114,000000,81.4138,82.1389,79.7984,79.9796,3651322.3837578,0
+APA.US,D,20071115,000000,79.8974,80.3808,77.3846,78.3503,4325923.4067201,0
+APA.US,D,20071116,000000,80.2442,80.567,78.4473,80.1243,4275652.0603858,0
+APA.US,D,20071119,000000,80.2015,81.2504,79.4617,80.1946,4961803.9935847,0
+APA.US,D,20071120,000000,80.4848,82.7639,80.3739,82.1696,4866115.489922,0
+APA.US,D,20071121,000000,81.6546,82.3083,79.7905,79.7905,4406470.8387266,0
+APA.US,D,20071123,000000,81.1277,82.0161,79.4954,81.8943,1438814.7364762,0
+APA.US,D,20071126,000000,82.0161,82.7045,79.5904,79.6221,3794457.3542126,0
+APA.US,D,20071127,000000,78.068,78.7208,76.2851,77.971,4911988.989478,0
+APA.US,D,20071128,000000,78.4008,78.9842,76.9141,78.7128,5358102.8917013,0
+APA.US,D,20071129,000000,78.7128,80.0054,78.0383,78.9922,3707655.4087095,0
+APA.US,D,20071130,000000,79.7815,79.8667,77.1063,78.0215,5551925.1664503,0
+APA.US,D,20071203,000000,77.3846,78.5018,76.1396,77.6055,4877967.2629547,0
+APA.US,D,20071204,000000,78.075,78.075,76.7765,77.0746,4106862.9837242,0
+APA.US,D,20071205,000000,77.9461,79.834,77.9461,79.3012,3869883.051438,0
+APA.US,D,20071206,000000,79.0684,80.9751,78.1967,80.5928,4392447.4016856,0
+APA.US,D,20071207,000000,80.673,81.1435,79.4457,80.155,2759481.2586768,0
+APA.US,D,20071210,000000,80.5413,81.8388,80.3501,81.8051,3043134.2990241,0
+APA.US,D,20071211,000000,82.2161,83.8326,80.1708,80.5006,4046911.5283654,0
+APA.US,D,20071212,000000,82.1468,84.942,82.1468,84.5359,6131882.6286828,0
+APA.US,D,20071213,000000,84.2625,85.7047,83.5335,85.5096,4776369.5312863,0
+APA.US,D,20071214,000000,84.2893,86.3861,84.2893,84.5448,4417891.5096991,0
+APA.US,D,20071217,000000,84.01,84.4339,81.3258,81.4387,3465312.4456413,0
+APA.US,D,20071218,000000,83.4078,83.6147,81.7279,82.9471,3374843.6086094,0
+APA.US,D,20071219,000000,83.3503,84.002,82.5361,83.4256,2832132.5566949,0
+APA.US,D,20071220,000000,83.8554,84.7568,83.6722,84.7409,2625882.0234885,0
+APA.US,D,20071221,000000,84.934,87.4122,84.934,87.1716,4630107.8088865,0
+APA.US,D,20071224,000000,87.0676,87.5311,86.2059,87.0834,764783.13169181,0
+APA.US,D,20071226,000000,86.61,87.43,86.4941,86.5397,1953196.2244331,0
+APA.US,D,20071227,000000,86.086,87.7113,85.6542,85.9929,2859069.8730154,0
+APA.US,D,20071228,000000,87.2934,88.1066,86.3029,87.43,2326337.7737081,0
+APA.US,D,20071231,000000,86.9735,87.5499,86.2841,86.6793,2026760.2069067,0
+APA.US,D,20080102,000000,87.4925,90.1133,87.4925,88.9168,4796007.3911772,0
+APA.US,D,20080103,000000,89.0525,90.2748,88.3007,89.1585,3618798.9135749,0
+APA.US,D,20080104,000000,87.2141,90.6551,86.3861,86.5585,4037057.7669888,0
+APA.US,D,20080107,000000,87.2855,87.9154,83.9525,85.1441,3830291.3247595,0
+APA.US,D,20080108,000000,85.1014,86.8506,82.7639,83.1492,3674343.4356951,0
+APA.US,D,20080109,000000,82.6292,86.8506,82.3875,86.7913,6034253.6609457,0
+APA.US,D,20080110,000000,84.6706,86.2137,84.3408,85.4927,4099435.3072439,0
+APA.US,D,20080111,000000,84.527,86.3029,84.0198,84.5686,2497668.0304296,0
+APA.US,D,20080114,000000,86.2326,87.6569,85.1104,87.5004,3700321.6256521,0
+APA.US,D,20080115,000000,86.9457,86.9457,84.3061,84.3487,3672352.4912858,0
+APA.US,D,20080116,000000,82.2578,84.1119,80.049,80.3254,6348177.7389317,0
+APA.US,D,20080117,000000,80.6096,81.814,76.0782,76.4892,5845252.2581818,0
+APA.US,D,20080118,000000,75.7216,78.5593,74.635,77.2509,5831603.3852259,0
+APA.US,D,20080122,000000,71.4249,76.2851,71.1614,74.7637,6795644.5141309,0
+APA.US,D,20080123,000000,72.7144,73.6178,68.1275,73.6178,8571325.6312078,0
+APA.US,D,20080124,000000,73.7555,76.5843,73.7555,74.9797,7145222.8526715,0
+APA.US,D,20080125,000000,76.8081,77.6372,73.811,74.6271,4795544.9913094,0
+APA.US,D,20080128,000000,74.5776,76.1732,73.907,75.8998,4181303.3048119,0
+APA.US,D,20080129,000000,76.5307,76.6655,75.1342,75.6225,3235196.8292976,0
+APA.US,D,20080130,000000,75.4501,77.7134,74.5845,76.0048,4473930.7391015,0
+APA.US,D,20080131,000000,75.6314,77.5124,73.8357,76.8665,5462551.7526862,0
+APA.US,D,20080201,000000,77.7759,79.5904,77.0369,79.3745,4908229.2141332,0
+APA.US,D,20080204,000000,79.3903,80.3877,78.5098,79.3844,2856281.3393144,0
+APA.US,D,20080205,000000,78.1324,78.6821,76.5754,76.818,3502710.2969641,0
+APA.US,D,20080206,000000,77.3846,78.5018,76.0315,76.5219,3745862.9646044,0
+APA.US,D,20080207,000000,78.7782,79.6538,74.5617,78.8099,6765658.1855812,0
+APA.US,D,20080208,000000,79.5834,81.4455,79.0684,81.1108,4597339.0042759,0
+APA.US,D,20080211,000000,81.5724,83.49,80.567,83.4603,5068758.698395,0
+APA.US,D,20080212,000000,84.0615,85.2877,83.3582,84.4755,5487000.388495,0
+APA.US,D,20080213,000000,85.2877,87.3677,84.425,87.2409,6052915.2311593,0
+APA.US,D,20080214,000000,87.7718,88.2433,86.0166,86.1137,4677572.4485992,0
+APA.US,D,20080215,000000,85.25,86.3188,84.1892,85.6115,3853953.4769504,0
+APA.US,D,20080219,000000,87.755,89.0882,87.0597,87.4202,5270319.6084872,0
+APA.US,D,20080220,000000,87.0597,90.2391,85.8087,90.1133,4523407.5249642,0
+APA.US,D,20080221,000000,90.3312,90.5541,87.6391,87.7015,5041891.0449367,0
+APA.US,D,20080222,000000,88.2779,88.9436,86.1038,88.4156,4372570.2650071,0
+APA.US,D,20080225,000000,88.6464,91.9001,88.3711,91.597,4946220.7141946,0
+APA.US,D,20080226,000000,91.3386,92.8847,89.9222,92.4122,4942986.9439396,0
+APA.US,D,20080227,000000,92.3389,92.9035,91.184,91.5317,3291261.2988675,0
+APA.US,D,20080228,000000,91.6417,96.3078,91.5792,96.2503,7901380.9143387,0
+APA.US,D,20080229,000000,96.0344,96.0621,91.7704,92.4687,5613361.7532623,0
+APA.US,D,20080303,000000,92.2458,95.0529,91.9913,93.8385,5040237.3091647,0
+APA.US,D,20080304,000000,94.3071,94.3634,90.8413,92.4598,5762591.7193555,0
+APA.US,D,20080305,000000,93.4532,93.6038,91.8903,93.369,5468591.219956,0
+APA.US,D,20080306,000000,93.8484,95.0053,92.3666,93.2937,6199919.0144824,0
+APA.US,D,20080307,000000,92.7826,95.043,92.2458,93.6701,7287795.4721952,0
+APA.US,D,20080310,000000,94.2971,95.3738,92.3211,92.9877,6285839.5733379,0
+APA.US,D,20080311,000000,93.9286,96.1186,93.0709,95.9215,5308080.9182215,0
+APA.US,D,20080312,000000,96.1186,96.696,93.9574,94.8063,3883575.337482,0
+APA.US,D,20080313,000000,94.1654,97.1834,92.7094,96.601,5864631.6587579,0
+APA.US,D,20080314,000000,97.1537,97.1537,93.0808,94.6834,5628741.0920994,0
+APA.US,D,20080317,000000,92.3013,93.4909,89.84,91.7803,6107127.0724375,0
+APA.US,D,20080318,000000,94.0039,95.346,92.7371,95.346,4762361.2383458,0
+APA.US,D,20080319,000000,94.8538,94.9488,87.9838,88.7791,6390435.8369007,0
+APA.US,D,20080320,000000,86.6516,88.7791,83.4335,86.8506,7094138.7729449,0
+APA.US,D,20080324,000000,87.0755,89.6626,86.2752,88.7078,3837865.3942111,0
+APA.US,D,20080325,000000,89.0882,91.4505,88.8891,91.0126,3433341.2303225,0
+APA.US,D,20080326,000000,92.7183,97.0942,92.4964,96.5148,7999459.1570565,0
+APA.US,D,20080327,000000,96.5148,98.6126,95.9779,96.081,5521257.3533791,0
+APA.US,D,20080328,000000,96.5821,98.4631,95.1182,95.9681,4833591.0101325,0
+APA.US,D,20080331,000000,96.5148,98.1818,95.356,97.3864,5511085.5658925,0
+APA.US,D,20080401,000000,97.532,97.6697,94.8349,97.438,6646783.0544826,0
+APA.US,D,20080402,000000,97.7113,99.5834,95.8264,98.6523,4018308.3609925,0
+APA.US,D,20080403,000000,98.2501,100.742,98.1026,99.2961,4785976.9486284,0
+APA.US,D,20080404,000000,99.9303,102.971,99.6331,101.901,4382878.3493979,0
+APA.US,D,20080407,000000,104.536,105.942,102.634,103.644,6594645.9549695,0
+APA.US,D,20080408,000000,103.862,106.062,102.852,104.773,4764705.5450994,0
+APA.US,D,20080409,000000,106.407,109.112,105.19,107.933,7931324.8394071,0
+APA.US,D,20080410,000000,108.428,108.993,106.497,108.201,5949438.621425,0
+APA.US,D,20080411,000000,106.725,108.339,106.062,106.349,3627128.1688369,0
+APA.US,D,20080414,000000,105.685,110.27,105.685,109.983,4421992.532108,0
+APA.US,D,20080415,000000,111.637,111.637,107.993,109.686,4312378.5232541,0
+APA.US,D,20080416,000000,110.667,113.578,109.735,113.41,5458686.9782446,0
+APA.US,D,20080417,000000,112.301,113.598,111.152,112.054,4713684.0609882,0
+APA.US,D,20080418,000000,111.657,114.906,111.519,114.847,5307328.7612311,0
+APA.US,D,20080421,000000,115.491,115.827,112.658,113.767,5436614.9566038,0
+APA.US,D,20080422,000000,114.232,115.252,113.282,114.133,5173014.7245005,0
+APA.US,D,20080423,000000,114.232,114.302,111.112,111.994,4540363.8694641,0
+APA.US,D,20080424,000000,110.637,111.232,107.22,107.477,6041618.7418107,0
+APA.US,D,20080425,000000,108.081,111.064,108.081,111.064,5830599.8361676,0
+APA.US,D,20080428,000000,112.024,113.975,110.795,111.152,4088576.9872024,0
+APA.US,D,20080429,000000,109.627,110.202,106.15,106.942,4085003.9890967,0
+APA.US,D,20080430,000000,107.399,110.212,106.427,108.558,4674636.5123202,0
+APA.US,D,20080501,000000,105.645,106.14,98.7315,101.901,10292859.521836,0
+APA.US,D,20080502,000000,102.446,104.001,101.138,103.823,5657944.9754578,0
+APA.US,D,20080505,000000,104.1,107.834,104.1,105.863,5308007.2169325,0
+APA.US,D,20080506,000000,106.972,111.816,106.477,110.944,7351422.905543,0
+APA.US,D,20080507,000000,109.221,112.469,109.221,111.627,3566178.2124534,0
+APA.US,D,20080508,000000,109.785,111.529,108.835,111.38,4789682.2052116,0
+APA.US,D,20080509,000000,111.291,111.776,107.735,109.35,4475280.5832573,0
+APA.US,D,20080512,000000,107.686,108.389,105.883,108.052,5264789.9926,0
+APA.US,D,20080513,000000,108.825,112.856,108.052,112.311,7030780.9045857,0
+APA.US,D,20080514,000000,112.658,113.083,108.548,108.854,8399158.4105334,0
+APA.US,D,20080515,000000,110.27,111.419,107.646,109.735,8733211.0172657,0
+APA.US,D,20080516,000000,111.667,115.679,111.419,115.679,8406206.474895,0
+APA.US,D,20080519,000000,116.888,118.046,115.094,116.253,6098766.5193679,0
+APA.US,D,20080520,000000,117.293,119.225,116.283,118.323,5841326.9073383,0
+APA.US,D,20080521,000000,118.739,120.274,116.411,116.689,8015356.4241298,0
+APA.US,D,20080522,000000,117.293,118.878,114.698,116.016,6084227.173304,0
+APA.US,D,20080523,000000,117.451,117.61,110.825,112.41,6408904.5722348,0
+APA.US,D,20080527,000000,112.034,112.034,108.864,109.508,5912073.0775165,0
+APA.US,D,20080528,000000,108.825,112.073,107.537,112.024,5846585.9486303,0
+APA.US,D,20080529,000000,111.341,111.341,107.101,107.319,5752453.24889,0
+APA.US,D,20080530,000000,108.013,109.35,106.734,108.052,5689213.5045145,0
+APA.US,D,20080602,000000,107.646,111.301,107.646,109.627,4689061.7728272,0
+APA.US,D,20080603,000000,109.983,109.983,105.546,105.546,6200541.9418153,0
+APA.US,D,20080604,000000,104.476,107.884,103.594,104.893,7397204.5308894,0
+APA.US,D,20080605,000000,105.507,109.201,104.685,109.161,5657848.0532148,0
+APA.US,D,20080606,000000,110.756,112.539,107.943,107.943,8172003.9706362,0
+APA.US,D,20080609,000000,109.221,114.728,109.043,114.45,7600681.6744953,0
+APA.US,D,20080610,000000,113.648,114.4,108.735,110.587,6930666.2851571,0
+APA.US,D,20080611,000000,111.657,113.767,110.597,112.856,5502755.3010238,0
+APA.US,D,20080612,000000,112.648,112.905,110.37,110.786,6613047.046655,0
+APA.US,D,20080613,000000,110.974,112.598,109.657,111.627,4867959.0317534,0
+APA.US,D,20080616,000000,113.242,114.45,110.528,110.786,4708248.3385239,0
+APA.US,D,20080617,000000,111.112,114.41,110.26,113.856,5695362.0093079,0
+APA.US,D,20080618,000000,114.45,114.45,110.459,112.588,6555878.067357,0
+APA.US,D,20080619,000000,113.223,115.441,110.548,110.795,7435236.4152188,0
+APA.US,D,20080620,000000,112.668,113.044,109.39,110.37,5539194.0259831,0
+APA.US,D,20080623,000000,109.667,116.036,109.667,116.036,5316100.2242271,0
+APA.US,D,20080624,000000,114.669,115.362,110.182,110.469,6247627.9790162,0
+APA.US,D,20080625,000000,110.815,111.232,104.803,106.932,8058945.1837273,0
+APA.US,D,20080626,000000,108.28,110.479,106.407,108.329,7936316.334924,0
+APA.US,D,20080627,000000,109.775,111.054,108.696,110.509,5142008.6931853,0
+APA.US,D,20080630,000000,111.657,112.846,109.993,112.044,6465117.4539893,0
+APA.US,D,20080701,000000,112.4,114.777,112.232,114.54,5900496.9271125,0
+APA.US,D,20080702,000000,114.837,116.888,108.329,108.349,6771138.3307401,0
+APA.US,D,20080703,000000,108.508,109.627,105.11,107.349,4487162.644491,0
+APA.US,D,20080707,000000,105.517,107.339,101.673,102.822,7570810.4411092,0
+APA.US,D,20080708,000000,100.891,101.337,95.3272,99.0485,11134551.462993,0
+APA.US,D,20080709,000000,99.6132,100.544,93.9663,94.2872,8681673.6241316,0
+APA.US,D,20080710,000000,95.1182,98.7513,94.0326,98.682,7796576.671796,0
+APA.US,D,20080711,000000,99.4442,102.237,98.2947,100.425,6448445.8185784,0
+APA.US,D,20080714,000000,101.892,102.079,98.7712,100.693,4276901.9534785,0
+APA.US,D,20080715,000000,100.078,100.871,95.0053,95.0617,6849807.8942875,0
+APA.US,D,20080716,000000,94.3071,96.2503,90.4302,92.2548,8374200.9329485,0
+APA.US,D,20080717,000000,91.9091,93.679,86.5495,89.5735,11471668.226054,0
+APA.US,D,20080718,000000,89.4735,92.3211,88.4424,89.4368,8497866.647831,0
+APA.US,D,20080721,000000,90.3025,93.4909,88.9911,93.2937,6112023.6649249,0
+APA.US,D,20080722,000000,92.026,93.9128,89.9776,92.2369,8418274.3037613,0
+APA.US,D,20080723,000000,92.0547,93.0897,87.0992,87.6748,9302265.736762,0
+APA.US,D,20080724,000000,88.2967,89.94,84.6468,87.755,9162615.9286302,0
+APA.US,D,20080725,000000,88.0918,90.2658,86.8457,88.3265,6465061.9256209,0
+APA.US,D,20080728,000000,89.9588,91.9001,89.0426,89.8766,5363300.3469847,0
+APA.US,D,20080729,000000,89.6439,89.8865,84.8271,86.7566,6604855.097904,0
+APA.US,D,20080730,000000,86.3029,94.6745,85.5769,93.9574,9099439.7894767,0
+APA.US,D,20080731,000000,96.8872,97.7489,89.6151,90.4214,8999803.7236231,0
+APA.US,D,20080801,000000,91.597,95.2985,90.8919,91.6971,7054649.0165429,0
+APA.US,D,20080804,000000,91.9982,92.1804,85.1628,86.0166,7453565.8248286,0
+APA.US,D,20080805,000000,84.7468,86.9279,83.9099,86.1395,7193516.3794836,0
+APA.US,D,20080806,000000,86.8566,89.419,86.5218,89.3269,5489736.4226478,0
+APA.US,D,20080807,000000,90.7482,91.3306,87.6391,87.6916,6806536.1511933,0
+APA.US,D,20080808,000000,85.8968,86.3703,83.4078,84.8093,8335658.1876297,0
+APA.US,D,20080811,000000,84.7468,85.4749,80.9583,83.6058,7145930.5869671,0
+APA.US,D,20080812,000000,84.5527,85.0163,82.3777,83.9099,8906468.6131745,0
+APA.US,D,20080813,000000,84.3755,89.8231,84.1644,89.2288,7001832.4517219,0
+APA.US,D,20080814,000000,89.4833,91.0661,87.0082,89.1754,5673060.8069465,0
+APA.US,D,20080815,000000,87.7015,88.2502,84.4844,86.0246,6355147.0539709,0
+APA.US,D,20080818,000000,86.8506,88.1066,84.3318,84.8499,4514962.1649319,0
+APA.US,D,20080819,000000,85.4561,89.0337,84.835,88.7969,5274522.6011728,0
+APA.US,D,20080820,000000,89.9053,93.0045,88.9069,92.2834,8390765.5500494,0
+APA.US,D,20080821,000000,94.3071,94.8261,91.7892,93.3977,6143679.8829537,0
+APA.US,D,20080822,000000,92.4212,92.4212,88.5652,89.93,4398599.9449057,0
+APA.US,D,20080825,000000,89.7072,91.2564,88.4156,90.7839,4832604.6243882,0
+APA.US,D,20080826,000000,92.1467,94.4388,91.9725,93.2937,4713567.9562179,0
+APA.US,D,20080827,000000,95.2886,96.5821,93.7732,94.5061,4903683.9647769,0
+APA.US,D,20080828,000000,95.2985,95.5808,90.4392,92.1804,5722447.737813,0
+APA.US,D,20080829,000000,93.3235,93.5761,91.8813,92.1993,4731076.5555818,0
+APA.US,D,20080902,000000,89.4735,89.4735,85.2312,85.7304,8883014.4399636,0
+APA.US,D,20080903,000000,85.3164,87.1785,83.9347,86.6347,8016367.0404349,0
+APA.US,D,20080904,000000,86.5397,89.4556,85.1708,88.682,8970233.3530332,0
+APA.US,D,20080905,000000,88.692,90.3659,86.9982,89.833,7646504.6937163,0
+APA.US,D,20080908,000000,91.2474,91.394,86.9982,88.4572,7012302.0731845,0
+APA.US,D,20080909,000000,86.5753,87.7391,80.9295,81.0513,10115783.593393,0
+APA.US,D,20080910,000000,82.3687,86.0246,81.405,84.9162,7869290.5654294,0
+APA.US,D,20080911,000000,84.1297,88.583,82.7213,87.8797,7314627.7894191,0
+APA.US,D,20080912,000000,88.3107,91.6238,87.3251,90.6026,5443797.2986563,0
+APA.US,D,20080915,000000,86.0949,87.5777,83.0472,84.1367,7119033.6549144,0
+APA.US,D,20080916,000000,81.0098,88.1987,79.3903,87.7292,8147378.6536551,0
+APA.US,D,20080917,000000,87.8619,90.1846,83.4988,85.9156,8317852.7638964,0
+APA.US,D,20080918,000000,87.3865,92.7094,86.6347,91.2217,8851234.0403108,0
+APA.US,D,20080919,000000,96.7427,100.583,93.9128,97.6598,9835596.5328415,0
+APA.US,D,20080922,000000,97.4677,98.1124,93.4532,93.5938,7172069.3043891,0
+APA.US,D,20080923,000000,93.7632,95.5907,90.9651,91.4228,4627855.3763423,0
+APA.US,D,20080924,000000,92.1567,93.4453,90.2104,90.7482,3483254.1662788,0
+APA.US,D,20080925,000000,91.0573,93.2215,89.7785,92.4885,4574686.4587835,0
+APA.US,D,20080926,000000,89.0238,90.665,85.4927,88.5473,4651647.7677972,0
+APA.US,D,20080929,000000,84.9984,85.4561,76.4307,79.6963,8001977.1161624,0
+APA.US,D,20080930,000000,81.5486,85.0747,81.0425,84.0515,6273097.3271972,0
+APA.US,D,20081001,000000,82.5579,83.168,78.6662,80.7275,5927476.6469143,0
+APA.US,D,20081002,000000,78.9922,79.4794,72.8452,73.5614,6922825.6795372,0
+APA.US,D,20081003,000000,73.8683,78.8743,72.3936,72.9303,6828864.6129355,0
+APA.US,D,20081006,000000,70.1382,70.7315,63.0899,69.6935,10611853.844661,0
+APA.US,D,20081007,000000,71.3466,72.9135,64.3776,64.5697,7711469.8559394,0
+APA.US,D,20081008,000000,61.8221,68.6773,59.2537,64.85,11550183.319777,0
+APA.US,D,20081009,000000,65.9425,67.5253,57.878,57.878,7781439.6385666,0
+APA.US,D,20081010,000000,55.173,57.8354,46.7528,53.8428,18222171.205486,0
+APA.US,D,20081013,000000,56.4408,65.8227,56.3199,65.3215,8561752.5404935,0
+APA.US,D,20081014,000000,68.1771,72.3094,61.1565,64.3577,12171252.976376,0
+APA.US,D,20081015,000000,62.2461,62.349,51.6339,52.6215,10995816.35853,0
+APA.US,D,20081016,000000,53.609,61.2467,51.5944,60.9861,13207677.857524,0
+APA.US,D,20081017,000000,58.3039,65.9425,57.2698,59.5549,10516490.434355,0
+APA.US,D,20081020,000000,61.7547,66.0802,61.6637,65.6077,9010585.3135556,0
+APA.US,D,20081021,000000,63.7743,66.717,61.4973,63.7922,8331857.0184102,0
+APA.US,D,20081022,000000,59.7846,61.1406,54.0072,56.0129,7995207.7032495,0
+APA.US,D,20081023,000000,57.3124,59.9719,54.4123,59.1042,9301732.6644253,0
+APA.US,D,20081024,000000,52.0411,57.9324,51.9905,56.1823,8555271.8750964,0
+APA.US,D,20081027,000000,55.5384,56.7884,51.3458,51.8786,8544715.4274577,0
+APA.US,D,20081028,000000,54.0161,58.0622,51.6429,57.6324,7779570.8565679,0
+APA.US,D,20081029,000000,58.7417,63.5753,58.0354,60.3007,10004523.925621,0
+APA.US,D,20081030,000000,62.6412,64.4191,58.7318,63.6396,7640052.2973067,0
+APA.US,D,20081031,000000,62.4867,69.3052,61.8072,66.3635,7460296.8726869,0
+APA.US,D,20081103,000000,65.4027,66.412,62.0757,63.9051,5995761.3959619,0
+APA.US,D,20081104,000000,66.3555,68.1275,65.1521,67.0628,6623324.8428449,0
+APA.US,D,20081105,000000,64.7589,67.8551,63.3257,64.8263,6444096.4329216,0
+APA.US,D,20081106,000000,63.5753,64.7192,59.6519,60.4087,5583028.1200084,0
+APA.US,D,20081107,000000,60.9951,62.6491,59.6519,62.0598,4095660.3877986,0
+APA.US,D,20081110,000000,64.544,65.685,62.4917,63.3177,5166665.3079741,0
+APA.US,D,20081111,000000,61.2525,63.1306,59.2607,61.2467,5404293.4077607,0
+APA.US,D,20081112,000000,59.6519,60.0382,56.5874,56.947,6077937.3235729,0
+APA.US,D,20081113,000000,57.5224,64.85,56.208,64.7192,11656445.434393,0
+APA.US,D,20081114,000000,62.8918,65.6077,61.0881,61.2932,5658812.2276117,0
+APA.US,D,20081117,000000,60.7385,63.1147,59.5757,59.9362,5674228.9218966,0
+APA.US,D,20081118,000000,60.7692,62.145,58.287,61.0119,5724956.6104586,0
+APA.US,D,20081119,000000,61.1406,62.2866,57.5828,58.191,7463689.1511936,0
+APA.US,D,20081120,000000,56.4883,56.6607,49.1864,49.6124,10125687.835104,0
+APA.US,D,20081121,000000,51.4666,55.3127,50.0413,54.8699,9442749.4800268,0
+APA.US,D,20081124,000000,56.4963,60.3343,55.273,58.8348,7751790.5186542,0
+APA.US,D,20081125,000000,59.2607,59.7995,57.0302,59.3825,5669873.4785995,0
+APA.US,D,20081126,000000,58.9794,63.3098,58.1811,63.1384,6255000.127128,0
+APA.US,D,20081128,000000,62.0835,62.874,59.6975,62.3084,2833606.5824746,0
+APA.US,D,20081201,000000,59.6519,59.8173,55.6286,55.9901,6403382.0235945,0
+APA.US,D,20081202,000000,57.9017,58.4941,55.3205,57.6244,6449366.5798874,0
+APA.US,D,20081203,000000,56.2407,58.7942,55.2255,58.4534,5967037.0757851,0
+APA.US,D,20081204,000000,56.2615,57.8948,51.5498,52.7978,6686784.6814806,0
+APA.US,D,20081205,000000,50.9664,51.5409,46.0338,50.4681,10407831.513438,0
+APA.US,D,20081208,000000,53.2812,55.7802,52.5224,54.2409,7679095.807548,0
+APA.US,D,20081209,000000,53.0623,56.3943,52.3917,54.962,6061509.0033762,0
+APA.US,D,20081210,000000,56.2932,60.583,56.1823,59.7758,7326635.0418833,0
+APA.US,D,20081211,000000,60.7167,62.3005,58.0444,58.7942,7136387.7844536,0
+APA.US,D,20081212,000000,56.3427,58.6585,55.4255,57.6651,5601255.5593416,0
+APA.US,D,20081215,000000,59.8411,60.5681,56.4665,57.9107,6535679.8757485,0
+APA.US,D,20081216,000000,58.8189,60.4512,57.6491,60.1343,5393238.2144129,0
+APA.US,D,20081217,000000,59.3102,61.5745,58.4476,59.6658,5276796.2354576,0
+APA.US,D,20081218,000000,59.1042,59.1647,55.3047,56.2704,6166062.8634577,0
+APA.US,D,20081219,000000,55.8059,60.5533,55.8059,60.1086,8253451.9718177,0
+APA.US,D,20081222,000000,59.3102,61.1129,56.0941,57.2223,5418365.3059232,0
+APA.US,D,20081223,000000,58.0354,59.1647,56.103,56.9548,4441136.6943235,0
+APA.US,D,20081224,000000,55.6583,56.7399,55.3295,56.5636,1930349.8344546,0
+APA.US,D,20081226,000000,58.0266,58.0266,56.2764,57.4907,2213565.7151015,0
+APA.US,D,20081229,000000,59.3825,59.6807,57.2698,58.8348,3471189.3662327,0
+APA.US,D,20081230,000000,58.6585,59.4638,57.3203,59.3588,3614905.8701459,0
+APA.US,D,20081231,000000,58.1365,61.2525,58.1365,60.0759,3520042.2151558,0
+APA.US,D,20090102,000000,60.3245,64.4845,60.3245,63.8902,4580796.5985223,0
+APA.US,D,20090105,000000,63.5971,68.7723,63.3821,66.9409,8859296.7594043,0
+APA.US,D,20090106,000000,68.5009,70.989,67.766,69.0636,10106601.220472,0
+APA.US,D,20090107,000000,67.5115,68.3147,65.2116,67.4758,7032850.5983175,0
+APA.US,D,20090108,000000,67.1143,68.5139,64.7757,66.1783,7358857.6492701,0
+APA.US,D,20090109,000000,66.2198,67.0558,63.5514,64.9857,5579905.4064901,0
+APA.US,D,20090112,000000,63.8575,64.0665,59.857,60.6306,6780852.7663923,0
+APA.US,D,20090113,000000,60.4512,61.9133,59.7758,61.6002,8429345.6508161,0
+APA.US,D,20090114,000000,60.4512,60.691,57.4332,59.0695,7777047.8494285,0
+APA.US,D,20090115,000000,58.7704,60.1987,56.2852,59.8332,8171458.783019,0
+APA.US,D,20090116,000000,60.9554,62.1896,58.3662,60.0462,7834627.7386527,0
+APA.US,D,20090120,000000,58.9636,60.7316,56.2327,56.5022,6244112.5284922,0
+APA.US,D,20090121,000000,58.0087,60.4354,56.9638,60.2928,7230879.9041786,0
+APA.US,D,20090122,000000,58.8516,61.205,58.198,59.4221,8256040.6033925,0
+APA.US,D,20090123,000000,57.9176,62.2866,57.6324,60.5037,5564286.7908656,0
+APA.US,D,20090126,000000,61.4368,64.8718,61.3189,63.1384,6681318.6708154,0
+APA.US,D,20090127,000000,62.7591,62.866,60.8187,61.9201,5453205.8234789,0
+APA.US,D,20090128,000000,63.0344,63.6783,61.214,63.3732,7418759.6339006,0
+APA.US,D,20090129,000000,61.9063,63.1474,61.2684,62.3233,6518444.8797997,0
+APA.US,D,20090130,000000,63.6783,63.9774,59.9719,60.4512,7030135.7659054,0
+APA.US,D,20090202,000000,58.5109,60.2443,58.4396,59.3181,6284012.1852137,0
+APA.US,D,20090203,000000,59.8818,61.2218,59.0854,60.8841,6500030.6632273,0
+APA.US,D,20090204,000000,61.214,62.8918,60.5344,61.2842,7678931.2416561,0
+APA.US,D,20090205,000000,60.7385,63.0513,59.6074,62.8106,7293008.0715792,0
+APA.US,D,20090206,000000,61.8221,63.9774,61.2585,63.4712,5093234.5935848,0
+APA.US,D,20090209,000000,62.3808,64.7192,62.0915,63.9923,5624794.5395152,0
+APA.US,D,20090210,000000,64.4944,65.05,59.8818,60.6216,8281456.4424184,0
+APA.US,D,20090211,000000,60.9703,61.8816,57.4243,58.714,7513551.6068151,0
+APA.US,D,20090212,000000,57.6739,59.3261,56.9093,58.9319,5831861.8445407,0
+APA.US,D,20090213,000000,58.5456,60.4087,58.5456,59.0854,4520773.461088,0
+APA.US,D,20090217,000000,57.6086,57.6086,54.8125,54.9323,7813499.6992749,0
+APA.US,D,20090218,000000,55.4671,55.8346,53.198,54.0775,7150447.5673357,0
+APA.US,D,20090219,000000,53.0404,54.7154,53.0166,53.7427,8036391.5796913,0
+APA.US,D,20090220,000000,52.67,53.1296,49.7342,51.4587,8508961.2158399,0
+APA.US,D,20090223,000000,52.5165,52.5809,47.8979,47.9603,6454197.5479392,0
+APA.US,D,20090224,000000,48.1168,49.337,47.4284,48.7853,9979475.583433,0
+APA.US,D,20090225,000000,48.5189,49.8412,46.9936,48.1217,8069139.1825612,0
+APA.US,D,20090226,000000,48.8388,50.4167,48.2109,48.2267,6163945.718211,0
+APA.US,D,20090227,000000,46.8558,49.2598,46.3319,47.6324,7554767.7906713,0
+APA.US,D,20090302,000000,46.738,47.2193,41.9896,42.1957,9855607.9472109,0
+APA.US,D,20090303,000000,42.9028,44.2489,42.0926,42.6245,8975376.289555,0
+APA.US,D,20090304,000000,43.9537,46.3815,43.7526,45.4464,9496306.0865578,0
+APA.US,D,20090305,000000,44.4222,46.2843,43.1832,43.7705,7671810.4856122,0
+APA.US,D,20090306,000000,44.2757,45.2919,41.6439,43.092,8377431.6743834,0
+APA.US,D,20090309,000000,42.3769,43.7774,41.1329,41.4162,7908252.2975281,0
+APA.US,D,20090310,000000,42.0926,44.7203,42.0926,43.9805,7232121.7204177,0
+APA.US,D,20090311,000000,43.6893,46.4131,43.4862,45.6554,7616541.5861207,0
+APA.US,D,20090312,000000,45.9466,48.3396,45.9466,48.1623,7429125.2658733,0
+APA.US,D,20090313,000000,48.3644,49.3806,47.7443,49.1231,6998105.9933981,0
+APA.US,D,20090316,000000,49.025,51.9905,48.2019,50.1631,8220489.322721,0
+APA.US,D,20090317,000000,50.1195,52.1441,49.2429,52.0886,7497499.869917,0
+APA.US,D,20090318,000000,51.014,53.0404,49.3717,52.3223,7605414.7106975,0
+APA.US,D,20090319,000000,53.8121,56.6607,53.602,54.1994,8110585.5567447,0
+APA.US,D,20090320,000000,54.5866,54.8967,52.0074,52.2808,5857447.2974919,0
+APA.US,D,20090323,000000,53.8358,56.947,53.5496,56.947,6604741.0123471,0
+APA.US,D,20090324,000000,55.3374,56.2615,54.2241,55.0105,4685834.0602124,0
+APA.US,D,20090325,000000,55.2423,55.7227,52.8869,54.4905,6124575.0953996,0
+APA.US,D,20090326,000000,55.2878,56.6122,53.7487,55.0631,5943573.8161139,0
+APA.US,D,20090327,000000,53.6179,54.0072,52.1361,53.1752,4749577.5983304,0
+APA.US,D,20090330,000000,51.5577,51.6429,49.9759,51.1526,4888733.7087867,0
+APA.US,D,20090331,000000,51.8558,52.7978,51.427,51.6597,4657893.1948336,0
+APA.US,D,20090401,000000,50.0739,53.6902,50.0739,53.2574,5068998.9847892,0
+APA.US,D,20090402,000000,55.2165,56.0208,54.5212,54.75,6468961.0266903,0
+APA.US,D,20090403,000000,54.6906,55.8742,53.926,54.8125,5904311.2212191,0
+APA.US,D,20090406,000000,53.9775,54.1102,52.2649,53.1207,4360565.0317562,0
+APA.US,D,20090407,000000,52.0817,52.466,50.3771,50.5643,4537526.8746415,0
+APA.US,D,20090408,000000,50.7009,52.9899,49.651,52.773,5106431.1627398,0
+APA.US,D,20090409,000000,54.4123,55.7544,54.127,55.5553,5626363.4683245,0
+APA.US,D,20090413,000000,54.2884,56.5547,53.5872,56.005,4563606.0252684,0
+APA.US,D,20090414,000000,55.5553,56.3338,54.1834,54.9323,6023679.0403864,0
+APA.US,D,20090415,000000,54.4905,55.1056,52.9731,54.2607,5088939.7266897,0
+APA.US,D,20090416,000000,54.6371,55.1809,53.1296,54.8203,4035273.7919528,0
+APA.US,D,20090417,000000,54.8203,56.2516,54.8125,55.692,4539984.2573455,0
+APA.US,D,20090420,000000,54.3528,54.3528,52.4333,52.7007,4375678.8440316,0
+APA.US,D,20090421,000000,51.9737,53.3782,50.9515,53.2405,4601953.9164944,0
+APA.US,D,20090422,000000,52.4006,54.1102,52.1361,52.9107,3272014.1567689,0
+APA.US,D,20090423,000000,53.5655,54.3439,53.0326,54.2152,4396248.5709052,0
+APA.US,D,20090424,000000,54.8887,55.8999,54.8887,55.684,4600049.7982612,0
+APA.US,D,20090427,000000,54.2321,55.585,53.8121,54.9323,3262289.6250497,0
+APA.US,D,20090428,000000,54.2548,55.5048,53.6902,54.853,3693837.9314349,0
+APA.US,D,20090429,000000,55.3949,57.047,55.0719,56.2852,4240530.8721679,0
+APA.US,D,20090430,000000,58.0444,59.963,57.5432,58.7318,8842550.4130977,0
+APA.US,D,20090501,000000,59.0051,62.7838,58.601,62.042,5997965.3673845,0
+APA.US,D,20090504,000000,62.349,64.638,62.1797,64.638,5887905.1123699,0
+APA.US,D,20090505,000000,63.8734,64.6044,61.9796,63.9516,5759730.4939722,0
+APA.US,D,20090506,000000,65.4928,67.1865,64.8104,66.5388,6163746.8256915,0
+APA.US,D,20090507,000000,67.4411,69.0963,64.5965,65.6602,7503199.0997295,0
+APA.US,D,20090508,000000,66.5011,69.226,66.2198,68.4277,5782091.2631287,0
+APA.US,D,20090511,000000,66.9578,66.9756,64.8263,65.9702,4720301.0232896,0
+APA.US,D,20090512,000000,67.3232,67.3232,63.8575,65.6394,5434939.0094844,0
+APA.US,D,20090513,000000,64.5281,64.9461,62.2866,62.874,4502023.0454849,0
+APA.US,D,20090514,000000,62.3144,64.1814,61.5586,63.3821,4470652.5461517,0
+APA.US,D,20090515,000000,63.0017,63.6783,61.2932,61.7547,4011800.4362145,0
+APA.US,D,20090518,000000,62.97,64.1557,62.9453,63.8477,4095202.0263574,0
+APA.US,D,20090519,000000,63.6872,64.9857,63.0513,63.9516,3706644.7924043,0
+APA.US,D,20090520,000000,65.0649,67.2787,64.5815,65.1313,5782718.2288885,0
+APA.US,D,20090521,000000,64.0893,64.0893,61.8816,63.0741,4908080.8019484,0
+APA.US,D,20090522,000000,63.3504,64.0428,62.6491,62.7373,2854600.3441616,0
+APA.US,D,20090526,000000,61.9459,64.3854,60.9009,64.131,3827201.9282624,0
+APA.US,D,20090527,000000,64.3419,65.7434,63.9358,64.1398,4052095.8587617,0
+APA.US,D,20090528,000000,64.131,67.4688,64.131,66.9181,5406203.583634,0
+APA.US,D,20090529,000000,68.389,68.5139,67.0478,67.9185,4413733.949315,0
+APA.US,D,20090601,000000,69.1933,70.162,68.8555,69.3191,5353407.210947,0
+APA.US,D,20090602,000000,68.9843,69.3052,67.8076,68.9744,3997570.0298003,0
+APA.US,D,20090603,000000,68.3455,68.3455,65.4532,66.3704,4928238.6092891,0
+APA.US,D,20090604,000000,67.4688,67.8215,66.0099,67.131,4850765.4296793,0
+APA.US,D,20090605,000000,67.662,68.1057,65.6314,66.308,4341213.9001676,0
+APA.US,D,20090608,000000,65.5087,67.459,65.3383,66.9349,3675962.8448394,0
+APA.US,D,20090609,000000,67.9106,68.1216,66.516,67.4688,4159192.9181165,0
+APA.US,D,20090610,000000,68.6614,68.6614,66.6051,67.7006,4152085.2869597,0
+APA.US,D,20090611,000000,67.9582,69.8936,67.6234,68.7892,4895558.650068,0
+APA.US,D,20090612,000000,67.974,68.4524,67.2499,67.872,3285806.3938759,0
+APA.US,D,20090615,000000,67.1143,67.3064,65.2343,66.1119,4883163.7086315,0
+APA.US,D,20090616,000000,67.242,67.242,64.2924,64.8193,4478626.4198558,0
+APA.US,D,20090617,000000,64.3776,64.6618,62.4985,63.5901,5565808.2681601,0
+APA.US,D,20090618,000000,63.6485,64.3637,62.4867,62.7838,5523108.9720639,0
+APA.US,D,20090619,000000,63.6545,63.7694,60.4512,60.7316,7023289.6228835,0
+APA.US,D,20090622,000000,59.2241,59.4717,57.1757,57.2292,6234471.7941291,0
+APA.US,D,20090623,000000,57.6086,58.4941,56.6904,57.4085,7906934.7607867,0
+APA.US,D,20090624,000000,57.8106,59.334,57.149,57.5828,5145162.7045112,0
+APA.US,D,20090625,000000,57.4907,59.6599,57.2154,59.0111,5060581.8937445,0
+APA.US,D,20090626,000000,58.8348,59.1497,58.0691,58.2138,4625579.722844,0
+APA.US,D,20090629,000000,59.1904,59.3984,58.0691,58.4614,3529008.5322444,0
+APA.US,D,20090630,000000,58.5188,59.4965,57.1322,58.1583,4558303.5708882,0
+APA.US,D,20090701,000000,58.708,59.44,57.149,57.3025,4453249.9554911,0
+APA.US,D,20090702,000000,56.3199,56.5547,55.3602,55.6187,5261008.0059078,0
+APA.US,D,20090706,000000,54.2072,54.4975,52.8622,54.4192,5103383.1601173,0
+APA.US,D,20090707,000000,54.7253,54.7253,53.3634,53.5168,5113926.4828688,0
+APA.US,D,20090708,000000,53.6497,54.7253,52.4085,53.298,7973126.5951483,0
+APA.US,D,20090709,000000,54.7678,56.0129,54.2241,55.684,6707850.1252431,0
+APA.US,D,20090710,000000,54.4667,55.2076,53.9101,54.853,4353324.1325152,0
+APA.US,D,20090713,000000,54.8967,55.9168,53.6754,55.8346,4252216.0600954,0
+APA.US,D,20090714,000000,56.4239,57.4987,56.3427,57.352,5131968.1545696,0
+APA.US,D,20090715,000000,58.3662,60.4215,58.2792,60.1086,7170174.2726162,0
+APA.US,D,20090716,000000,59.0854,61.0813,58.8516,60.7167,4258510.95786,0
+APA.US,D,20090717,000000,60.5899,61.5923,59.9907,60.8574,4334195.1144002,0
+APA.US,D,20090720,000000,61.4219,62.6066,61.1308,62.4313,4433941.2273839,0
+APA.US,D,20090721,000000,63.081,63.2345,61.3011,62.5342,4225098.0241759,0
+APA.US,D,20090722,000000,61.8568,62.2609,61.0515,61.5745,3866025.3442433,0
+APA.US,D,20090723,000000,61.6072,64.018,61.6072,63.8972,4044129.0523046,0
+APA.US,D,20090724,000000,63.2474,64.2824,63.0741,64.2824,2690161.6627634,0
+APA.US,D,20090727,000000,64.4845,64.544,63.3633,64.5103,2899667.1679655,0
+APA.US,D,20090728,000000,63.2652,63.5029,61.8221,63.3257,4033814.9102735,0
+APA.US,D,20090729,000000,61.9618,62.866,60.8841,62.8106,5557090.3143193,0
+APA.US,D,20090730,000000,65.2868,66.8488,64.962,66.3337,6826384.0092776,0
+APA.US,D,20090731,000000,65.6394,68.493,65.6314,67.6699,5871413.1869512,0
+APA.US,D,20090803,000000,68.702,70.4016,68.5484,69.7994,5140412.5049951,0
+APA.US,D,20090804,000000,70.162,71.0554,68.702,70.579,4915699.2940948,0
+APA.US,D,20090805,000000,70.5859,71.1792,69.8311,70.2254,5628408.9314956,0
+APA.US,D,20090806,000000,70.579,70.579,69.1299,69.9668,4145881.2537979,0
+APA.US,D,20090807,000000,70.572,71.2634,69.743,70.1798,4838969.185015,0
+APA.US,D,20090810,000000,70.0125,71.302,69.327,71.2555,3734392.8229037,0
+APA.US,D,20090811,000000,71.0554,71.0554,69.1992,69.4835,3092952.3319508,0
+APA.US,D,20090812,000000,69.1675,71.0128,69.1675,70.3304,3116494.3409446,0
+APA.US,D,20090813,000000,71.1614,71.4327,69.7252,70.8801,3386516.6812565,0
+APA.US,D,20090814,000000,70.6364,70.8533,69.1061,70.053,2308731.2424944,0
+APA.US,D,20090817,000000,68.5139,68.5951,67.1232,67.7481,3050728.5606096,0
+APA.US,D,20090818,000000,67.9423,69.633,67.7174,69.1606,3299271.5184127,0
+APA.US,D,20090819,000000,67.8799,70.9038,67.8799,69.9421,3390721.6931555,0
+APA.US,D,20090820,000000,69.951,70.4948,69.1378,69.2082,4166655.9308313,0
+APA.US,D,20090821,000000,70.0125,71.8122,69.4191,71.6348,4516300.903414,0
+APA.US,D,20090824,000000,72.4579,72.8353,70.8801,71.2248,3629180.6992548,0
+APA.US,D,20090825,000000,71.4744,71.9369,69.1675,69.532,3655037.736408,0
+APA.US,D,20090826,000000,68.9417,69.6251,68.0146,69.1131,3999888.0867799,0
+APA.US,D,20090827,000000,68.3533,70.0125,67.7096,69.6757,3505825.9432353,0
+APA.US,D,20090828,000000,70.1025,70.6364,69.0724,70.369,3555462.2469564,0
+APA.US,D,20090831,000000,69.1606,69.3052,67.9106,68.4772,3142159.5528251,0
+APA.US,D,20090901,000000,67.6917,69.1131,66.9666,67.1865,3635222.1857381,0
+APA.US,D,20090902,000000,67.0796,67.6917,66.5309,67.032,3240789.0408002,0
+APA.US,D,20090903,000000,67.3926,67.7996,66.3417,67.0103,3972886.1556307,0
+APA.US,D,20090904,000000,66.6785,67.8799,66.5744,67.7333,2238727.1332395,0
+APA.US,D,20090908,000000,69.3349,70.2372,68.9843,69.4508,4182071.6155094,0
+APA.US,D,20090909,000000,70.1293,70.9108,69.8559,70.4948,5007845.0878527,0
+APA.US,D,20090910,000000,70.7563,72.6807,70.3304,72.4738,4788132.4589295,0
+APA.US,D,20090911,000000,73.1978,75.2382,72.9225,73.6494,8264387.0219682,0
+APA.US,D,20090914,000000,72.8284,74.117,72.656,73.6574,4521887.0572764,0
+APA.US,D,20090915,000000,74.0387,74.3685,72.8986,73.7793,6014054.4597305,0
+APA.US,D,20090916,000000,74.4399,76.5219,74.0387,76.2921,5223378.954651,0
+APA.US,D,20090917,000000,76.0455,77.2003,75.3284,76.0137,6049501.7509119,0
+APA.US,D,20090918,000000,76.3178,76.5307,75.1867,75.9246,4684217.6798882,0
+APA.US,D,20090921,000000,73.6009,74.5369,73.1265,74.2081,3904504.4843401,0
+APA.US,D,20090922,000000,75.4501,75.4501,74.4052,75.054,3813480.3636242,0
+APA.US,D,20090923,000000,75.0946,75.3125,73.1512,73.3444,3800794.6554586,0
+APA.US,D,20090924,000000,73.9327,74.4319,73.0433,73.7713,5955665.8755409,0
+APA.US,D,20090925,000000,74.7816,75.3125,72.9403,74.1398,6241340.1484984,0
+APA.US,D,20090928,000000,74.0606,75.0054,73.7148,74.7242,3753573.3309602,0
+APA.US,D,20090929,000000,74.4824,74.842,73.1829,73.7793,4475931.7795778,0
+APA.US,D,20090930,000000,74.3992,74.9648,72.9482,74.0229,5830032.4372031,0
+APA.US,D,20091001,000000,73.7485,74.1823,72.0231,72.2222,5751097.347094,0
+APA.US,D,20091002,000000,71.3466,73.2731,70.9811,72.5075,4818675.0807701,0
+APA.US,D,20091005,000000,72.1984,75.0054,72.0043,74.5696,5246611.0143883,0
+APA.US,D,20091006,000000,75.6482,78.4781,75.5522,77.7857,8489498.0179078,0
+APA.US,D,20091007,000000,77.8016,78.8683,77.243,78.7287,6407703.1402637,0
+APA.US,D,20091008,000000,78.6177,81.2851,78.2107,81.0266,6388478.2095125,0
+APA.US,D,20091009,000000,80.7681,81.5872,79.734,80.4908,4105450.543953,0
+APA.US,D,20091012,000000,81.6624,82.0032,79.7498,80.0678,4421972.3399741,0
+APA.US,D,20091013,000000,79.5766,79.5766,77.7055,79,6411920.267443,0
+APA.US,D,20091014,000000,79.9539,80.9583,79.5973,80.5343,4195001.6484961,0
+APA.US,D,20091015,000000,80.2193,82.7787,79.5686,82.7639,4808554.7832251,0
+APA.US,D,20091016,000000,82.4212,83.0878,81.2119,82.8224,4102368.2147028,0
+APA.US,D,20091019,000000,82.6381,84.518,82.3598,83.8733,2854261.1163109,0
+APA.US,D,20091020,000000,84.2219,84.5686,82.4044,83.9436,3485557.0791579,0
+APA.US,D,20091021,000000,83.2819,85.1104,81.7685,81.7823,5511435.8994169,0
+APA.US,D,20091022,000000,81.5297,82.6054,80.0133,82.2835,4552383.2372087,0
+APA.US,D,20091023,000000,82.6292,83.2225,79.4794,80.1163,4801970.1283381,0
+APA.US,D,20091026,000000,80.5413,82.0112,78.5593,78.8595,3636084.3898586,0
+APA.US,D,20091027,000000,78.801,80.1887,78.1077,79.1249,3814126.5119112,0
+APA.US,D,20091028,000000,78.3344,78.3503,75.4185,75.6482,4666204.277175,0
+APA.US,D,20091029,000000,75.1867,79.2051,74.635,78.2602,5812916.5748448,0
+APA.US,D,20091030,000000,77.9621,78.5752,74.9648,75.8671,5880397.6769604,0
+APA.US,D,20091102,000000,76.6229,77.8907,75.6809,76.9627,4686623.5726506,0
+APA.US,D,20091103,000000,75.9781,79.1081,75.4868,78.7782,5134596.1608055,0
+APA.US,D,20091104,000000,79.6696,80.251,78.6405,79.0754,5337191.9177637,0
+APA.US,D,20091105,000000,79.5973,80.3254,78.9505,79.834,3872127.4071286,0
+APA.US,D,20091106,000000,78.495,80.2917,78.3256,79.6963,3290163.8563863,0
+APA.US,D,20091109,000000,80.6235,81.4525,80.4353,81.2683,4367193.0997314,0
+APA.US,D,20091110,000000,81.0969,81.4525,79.743,81.0425,3899882.5048748,0
+APA.US,D,20091111,000000,81.6288,81.8556,80.4759,81.1108,2432102.1522209,0
+APA.US,D,20091112,000000,80.776,81.3258,78.495,78.9505,3023935.618047,0
+APA.US,D,20091113,000000,78.7851,79.3844,77.7669,79.1081,3602210.0659133,0
+APA.US,D,20091116,000000,80.0054,81.4138,80.0054,80.9206,3401601.2149376,0
+APA.US,D,20091117,000000,80.1322,81.3812,79.9796,81.1039,2619995.00683,0
+APA.US,D,20091118,000000,81.8477,81.9934,80.1411,80.4056,4134722.0709603,0
+APA.US,D,20091119,000000,79.8073,79.9044,77.5124,78.2444,3269042.8842554,0
+APA.US,D,20091120,000000,77.7055,78.0601,76.818,77.759,3099864.0994082,0
+APA.US,D,20091123,000000,79.22,80.1411,78.4315,78.8099,2405463.6794832,0
+APA.US,D,20091124,000000,78.4543,78.8099,77.4004,78.382,3022451.4962003,0
+APA.US,D,20091125,000000,78.8268,79.1714,77.8749,78.9505,3654906.4875372,0
+APA.US,D,20091127,000000,76.4485,77.8016,75.1045,77.1845,2449123.1115496,0
+APA.US,D,20091130,000000,76.7576,77.8342,76.2039,76.8012,3200236.1685448,0
+APA.US,D,20091201,000000,77.5738,79.4537,77.5738,78.7693,4497943.2248166,0
+APA.US,D,20091202,000000,78.382,78.9505,77.4599,77.6797,2428651.3165257,0
+APA.US,D,20091203,000000,77.5451,78.382,76.3663,76.4991,2471102.2493741,0
+APA.US,D,20091204,000000,77.2063,78.4721,75.5017,75.9315,4359263.6487219,0
+APA.US,D,20091207,000000,75.4333,76.1732,74.5617,75.2382,4642988.3711449,0
+APA.US,D,20091208,000000,74.8331,75.156,74.0774,74.5776,4317855.639593,0
+APA.US,D,20091209,000000,74.9064,75.4333,73.8595,75.0391,3627970.1808234,0
+APA.US,D,20091210,000000,75.4413,76.6408,75.263,76.5367,4255283.2452452,0
+APA.US,D,20091211,000000,77.1141,77.2281,75.988,76.2773,3646243.052458,0
+APA.US,D,20091214,000000,78.1403,79.7498,78.1403,79.3953,4930927.191927,0
+APA.US,D,20091215,000000,79.3953,80.3085,78.7851,79.8816,4240210.8268445,0
+APA.US,D,20091216,000000,80.4353,82.0834,80.2015,81.6952,4470180.0502169,0
+APA.US,D,20091217,000000,81.0335,81.5486,80.2748,80.5828,4289703.7664143,0
+APA.US,D,20091218,000000,81.9289,81.9289,80.1005,80.4908,4437821.1459259,0
+APA.US,D,20091221,000000,80.7195,82.6143,80.7195,82.0478,2913552.2888889,0
+APA.US,D,20091222,000000,82.2677,83.9099,82.236,83.5078,2885426.6654843,0
+APA.US,D,20091223,000000,83.7286,84.527,83.2899,84.2219,2489644.6859973,0
+APA.US,D,20091224,000000,84.4339,84.9984,84.2447,84.5448,592368.55737618,0
+APA.US,D,20091228,000000,84.9925,85.8265,84.1546,84.7409,1876265.2036203,0
+APA.US,D,20091229,000000,85.1708,85.2312,84.0437,84.2368,1968706.8121409,0
+APA.US,D,20091230,000000,83.7286,84.2149,83.3057,84.002,1637815.2839813,0
+APA.US,D,20091231,000000,83.9525,84.5686,83.1125,83.168,1832849.0867683,0
+APA.US,D,20100104,000000,84.5844,85.8265,84.2447,85.3422,2933823.1721797,0
+APA.US,D,20100105,000000,85.4382,86.3613,84.835,86.3356,3057402.0608861,0
+APA.US,D,20100106,000000,86.0513,87.7975,85.5947,87.7015,3590453.1959102,0
+APA.US,D,20100107,000000,87.333,87.333,85.6036,86.3524,2992744.8287061,0
+APA.US,D,20100108,000000,85.5423,86.0702,84.5448,85.9226,5093837.3287837,0
+APA.US,D,20100111,000000,86.61,87.2498,85.3422,86.1622,2918542.7747991,0
+APA.US,D,20100112,000000,84.942,85.7997,84.4428,84.8677,3725501.2167106,0
+APA.US,D,20100113,000000,84.2368,86.3188,83.9525,86.086,3083180.3487169,0
+APA.US,D,20100114,000000,86.3029,86.8101,85.7997,86.5684,2352139.2824929,0
+APA.US,D,20100115,000000,86.3356,87.0597,85.4144,86.7734,3030779.7418556,0
+APA.US,D,20100119,000000,86.3029,87.5311,85.8087,87.3865,3657545.5994468,0
+APA.US,D,20100120,000000,86.0246,86.0246,85.1886,85.8265,3954679.9180382,0
+APA.US,D,20100121,000000,86.4941,86.602,84.425,84.6884,5004214.5421652,0
+APA.US,D,20100122,000000,84.103,84.5448,81.9934,82.242,5520825.2417121,0
+APA.US,D,20100125,000000,82.8719,84.6022,82.6718,83.8326,4735576.3726367,0
+APA.US,D,20100126,000000,82.1934,83.7534,81.9547,82.5004,4172207.7580658,0
+APA.US,D,20100127,000000,82.4044,83.0788,80.5086,81.7358,4050568.3238271,0
+APA.US,D,20100128,000000,83.064,84.1119,81.1108,81.9705,4118092.8390307,0
+APA.US,D,20100129,000000,82.546,83.1492,79.0605,79.6151,3850937.7817422,0
+APA.US,D,20100201,000000,80.1807,82.646,80.0748,82.5361,3097890.3183128,0
+APA.US,D,20100202,000000,82.6718,84.5844,82.0389,84.3318,2756940.0786169,0
+APA.US,D,20100203,000000,83.9347,84.6102,82.8065,83.2899,2104818.9584016,0
+APA.US,D,20100204,000000,82.236,82.6965,79.5766,79.7023,3402420.00597,0
+APA.US,D,20100205,000000,79.8499,80.5928,76.6991,79.318,5139195.9289236,0
+APA.US,D,20100208,000000,79.2121,79.9044,78.0908,78.3414,3327770.6962957,0
+APA.US,D,20100209,000000,79.4369,80.4848,78.6405,79.4042,4768678.3474577,0
+APA.US,D,20100210,000000,79.0179,79.9192,77.6372,79.4369,4999837.8971275,0
+APA.US,D,20100211,000000,79.3953,80.6007,78.898,80.4601,4852944.1609344,0
+APA.US,D,20100212,000000,79.4874,80.5264,78.9922,80.2649,3508378.228969,0
+APA.US,D,20100216,000000,82.2083,83.9099,81.2921,83.5603,5356466.3192431,0
+APA.US,D,20100217,000000,83.795,84.3318,82.9808,83.49,3780984.1528222,0
+APA.US,D,20100218,000000,82.1131,83.8485,81.6456,83.4988,4089432.124076,0
+APA.US,D,20100219,000000,83.1046,84.8925,82.6213,84.6468,4073419.7618391,0
+APA.US,D,20100222,000000,84.9252,85.1104,83.064,83.8485,4123086.353761,0
+APA.US,D,20100223,000000,83.273,83.9525,82.0746,82.5896,6009972.6198487,0
+APA.US,D,20100224,000000,82.0478,82.6718,81.4138,82.438,4739177.6397299,0
+APA.US,D,20100225,000000,81.0266,83.2987,80.665,83.1492,3566783.9764724,0
+APA.US,D,20100226,000000,83.5285,83.8049,82.438,83.5285,2947271.1334026,0
+APA.US,D,20100301,000000,83.8406,84.934,83.588,84.6626,3258242.1117957,0
+APA.US,D,20100302,000000,85.0163,86.2752,84.8588,85.6036,3967197.0218852,0
+APA.US,D,20100303,000000,85.7512,86.2137,84.8677,85.4649,3723248.7841664,0
+APA.US,D,20100304,000000,85.662,85.8265,84.0951,84.4755,3322298.6279903,0
+APA.US,D,20100305,000000,85.4144,86.6169,85.1014,86.5753,3147306.5277736,0
+APA.US,D,20100308,000000,86.5129,86.5753,84.9984,85.4749,2887202.5636669,0
+APA.US,D,20100309,000000,84.843,86.0325,84.843,85.6205,2146158.314275,0
+APA.US,D,20100310,000000,85.7929,86.3703,84.8588,85.9226,3101917.6394328,0
+APA.US,D,20100311,000000,85.6542,86.4871,85.2877,86.187,3052763.9277137,0
+APA.US,D,20100312,000000,86.504,87.0428,85.5323,86.1137,3338517.9596004,0
+APA.US,D,20100315,000000,84.7915,85.0391,82.7887,84.0862,3758197.3296389,0
+APA.US,D,20100316,000000,84.3576,84.5934,83.4988,84.3487,3658272.5162697,0
+APA.US,D,20100317,000000,84.9925,85.9593,84.7468,85.6036,3310177.2899691,0
+APA.US,D,20100318,000000,85.1173,85.6542,82.8302,83.3988,3662399.7884528,0
+APA.US,D,20100319,000000,83.6801,84.1892,81.1108,81.9626,4682277.2158138,0
+APA.US,D,20100322,000000,81.1108,82.3083,80.6977,81.8943,3590753.0490996,0
+APA.US,D,20100323,000000,82.4697,83.4603,82.2161,83.2374,4877955.1476744,0
+APA.US,D,20100324,000000,82.6628,83.4503,82.2161,82.4697,3958796.0845476,0
+APA.US,D,20100325,000000,83.4414,83.5523,79.7747,79.8598,5705526.7295475,0
+APA.US,D,20100326,000000,80.049,80.1887,78.2602,79.2457,6365754.9915512,0
+APA.US,D,20100329,000000,79.7815,80.7681,79.4705,80.4452,5949544.6301283,0
+APA.US,D,20100330,000000,80.673,80.7998,79.7984,80.3808,4989685.2921682,0
+APA.US,D,20100331,000000,80.8671,82.4926,80.567,81.814,4773622.3914599,0
+APA.US,D,20100401,000000,82.8629,83.8138,82.747,83.7197,4132589.7816132,0
+APA.US,D,20100405,000000,84.01,85.8879,83.481,85.6205,4311248.7733586,0
+APA.US,D,20100406,000000,85.3164,86.2752,84.9162,85.8879,2763586.3195125,0
+APA.US,D,20100407,000000,85.4561,85.8879,84.3576,85.0064,4905130.7311757,0
+APA.US,D,20100408,000000,84.4587,85.8453,84.103,85.6878,3517684.783515,0
+APA.US,D,20100409,000000,85.9404,86.5495,85.5155,86.0325,3652666.1702734,0
+APA.US,D,20100412,000000,86.086,87.1349,85.7592,86.3257,3378529.6826653,0
+APA.US,D,20100413,000000,86.2415,86.2415,84.9004,86.0603,2576818.1667655,0
+APA.US,D,20100414,000000,86.7566,87.2141,85.8612,87.0992,2619595.2025775,0
+APA.US,D,20100415,000000,83.7782,86.4693,83.6227,85.9761,12119844.812899,0
+APA.US,D,20100416,000000,85.1273,86.0603,84.2447,84.9846,6721777.6496477,0
+APA.US,D,20100419,000000,83.903,85.1173,83.7019,84.7815,3592015.0574726,0
+APA.US,D,20100420,000000,85.5234,87.4122,85.5096,86.9022,4164190.4712738,0
+APA.US,D,20100421,000000,87.1429,87.4578,86.3029,87.0992,3710991.149241,0
+APA.US,D,20100422,000000,86.1811,87.4479,85.4224,87.2588,3974264.2687741,0
+APA.US,D,20100423,000000,86.9893,88.6365,86.0098,88.5394,4682088.4193612,0
+APA.US,D,20100426,000000,88.3195,89.4735,87.9254,88.2433,0,0
+APA.US,D,20100427,000000,87.8451,88.0571,85.0301,85.3322,4762129.0288051,0
+APA.US,D,20100428,000000,85.8265,86.3524,84.5012,85.9156,3569826.9310615,0
+APA.US,D,20100429,000000,86.3188,86.61,82.3974,82.964,9798941.7520487,0
+APA.US,D,20100430,000000,82.8471,83.0293,77.4292,82.024,17973085.079279,0
+APA.US,D,20100503,000000,82.1211,85.0747,81.5347,84.2625,7438325.811716,0
+APA.US,D,20100504,000000,82.2766,82.546,80.4056,81.3515,6189204.0585921,0
+APA.US,D,20100505,000000,80.049,81.2584,78.9922,80.0421,5678800.421027,0
+APA.US,D,20100506,000000,79.6963,80.776,72.8789,77.3519,8163381.9294317,0
+APA.US,D,20100507,000000,77.3519,78.1077,74.1754,75.3937,9051509.7210759,0
+APA.US,D,20100510,000000,78.1572,79.5349,77.7372,79.2121,5415355.6683552,0
+APA.US,D,20100511,000000,78.2037,79.6963,77.5381,77.9135,5094113.9610191,0
+APA.US,D,20100512,000000,78.584,79.842,78.1829,79.3507,4507669.7757492,0
+APA.US,D,20100513,000000,79.0427,79.3507,77.5827,77.752,5689749.6056713,0
+APA.US,D,20100514,000000,77.2281,77.3609,74.1754,75.996,7515442.6001613,0
+APA.US,D,20100517,000000,76.2851,76.9706,75.0847,76.7328,8781598.4375008,0
+APA.US,D,20100518,000000,77.6153,78.2444,75.3937,75.8048,7002074.7573296,0
+APA.US,D,20100519,000000,75.4026,76.2465,73.5128,75.1718,6261111.2764735,0
+APA.US,D,20100520,000000,73.5514,73.7555,70.4423,70.9108,10437489.71981,0
+APA.US,D,20100521,000000,69.3785,72.9898,68.6436,72.2083,8081688.5938225,0
+APA.US,D,20100524,000000,72.3351,72.3351,70.4016,70.4096,5131740.9930624,0
+APA.US,D,20100525,000000,67.9819,71.1297,67.3509,70.9652,5891194.4109933,0
+APA.US,D,20100526,000000,71.7814,72.9482,70.4522,70.781,5761273.1730073,0
+APA.US,D,20100527,000000,72.8699,74.1308,72.5867,74.0308,8105016.5661962,0
+APA.US,D,20100528,000000,74.4122,74.6103,71.9518,72.1727,8268180.1143342,0
+APA.US,D,20100601,000000,70.8533,71.8607,68.709,68.8555,7856071.7849271,0
+APA.US,D,20100602,000000,69.4191,71.821,68.1127,71.7735,7917537.6503335,0
+APA.US,D,20100603,000000,72.649,73.0295,69.8064,72.2222,13256394.409543,0
+APA.US,D,20100604,000000,70.3373,73.0602,70.154,70.5859,8771733.5704506,0
+APA.US,D,20100607,000000,71.3842,72.2875,69.1765,69.3429,7960001.7080689,0
+APA.US,D,20100608,000000,69.9421,71.7408,69.1061,71.6506,5870771.077091,0
+APA.US,D,20100609,000000,72.8908,74.7479,71.2882,71.6121,6738020.2022119,0
+APA.US,D,20100610,000000,73.3196,75.2462,73.1107,75.1718,5061109.9180478,0
+APA.US,D,20100611,000000,74.5459,75.5601,73.9822,75.4789,3851280.0384129,0
+APA.US,D,20100614,000000,76.5991,77.9461,75.6978,76.8507,6211918.1900931,0
+APA.US,D,20100615,000000,77.236,79.325,77.236,79.1526,5603972.4109671,0
+APA.US,D,20100616,000000,78.5752,79.8885,78.0313,78.6911,6942717.9603162,0
+APA.US,D,20100617,000000,79.1169,79.1784,77.2063,78.3414,4611928.8306747,0
+APA.US,D,20100618,000000,78.495,80.1946,77.554,78.6494,5625435.6397687,0
+APA.US,D,20100621,000000,80.2748,80.576,76.5367,77.0191,5385101.7940304,0
+APA.US,D,20100622,000000,77.2598,77.4074,74.9718,75.2302,4934819.2257494,0
+APA.US,D,20100623,000000,75.0758,75.1649,73.2434,74.328,5094609.677908,0
+APA.US,D,20100624,000000,73.9427,74.6578,72.0478,72.2816,4575832.3623862,0
+APA.US,D,20100625,000000,73.0839,73.2582,71.3773,72.4807,6903509.8841831,0
+APA.US,D,20100628,000000,72.8214,72.8214,70.6364,70.7008,4869231.1361933,0
+APA.US,D,20100629,000000,69.2745,69.4291,67.7096,68.1216,6202730.7691375,0
+APA.US,D,20100630,000000,68.2681,69.1973,67.5917,67.868,6095739.7184861,0
+APA.US,D,20100701,000000,67.7749,68.6039,66.0494,67.4688,6491287.469219,0
+APA.US,D,20100702,000000,67.7402,68.3068,66.3555,66.7834,3368169.0987262,0
+APA.US,D,20100706,000000,68.1849,68.282,66.2347,66.8132,5807562.6305231,0
+APA.US,D,20100707,000000,67.2886,70.1709,67.2589,70.1709,5761545.766816,0
+APA.US,D,20100708,000000,71.1524,71.1524,69.5459,70.4522,4096599.3220281,0
+APA.US,D,20100709,000000,70.4175,70.9465,69.9173,70.8375,3421718.6380103,0
+APA.US,D,20100712,000000,69.9253,69.9253,67.872,68.5703,8356770.0733003,0
+APA.US,D,20100713,000000,69.642,70.4016,69.2408,69.8479,5196922.211119,0
+APA.US,D,20100714,000000,69.6509,70.3145,69.0159,69.9896,3159100.7532245,0
+APA.US,D,20100715,000000,69.9668,70.2531,67.9423,69.4291,6557789.2528372,0
+APA.US,D,20100716,000000,69.0566,69.0566,66.4041,66.7012,6804513.9089764,0
+APA.US,D,20100719,000000,67.6392,69.1675,67.3064,68.9912,6425224.8645148,0
+APA.US,D,20100720,000000,68.0809,71.4327,68.0809,71.1614,5312375.7851166,0
+APA.US,D,20100721,000000,71.1614,71.617,70.1293,70.4908,12774031.58842,0
+APA.US,D,20100722,000000,71.5229,72.6412,70.7731,71.9666,8800733.513256,0
+APA.US,D,20100723,000000,71.8517,75.3125,71.7972,74.7935,36264742.465783,0
+APA.US,D,20100726,000000,76.1396,77.0597,75.3679,76.9794,10205719.358088,0
+APA.US,D,20100727,000000,77.4381,77.7442,75.6978,76.5149,6824829.214962,0
+APA.US,D,20100728,000000,76.1643,76.9141,75.4581,76.0712,4387070.2364098,0
+APA.US,D,20100729,000000,76.407,77.5381,76.1643,76.8962,6359897.2534869,0
+APA.US,D,20100730,000000,75.8266,77.5916,75.6087,77.0449,6017154.9619013,0
+APA.US,D,20100802,000000,78.1967,79.6379,77.9194,79.3745,5246690.7733174,0
+APA.US,D,20100803,000000,79.3338,79.4954,78.2879,79.01,4586154.5812709,0
+APA.US,D,20100804,000000,79.1169,79.5349,77.8016,78.801,5462321.5623589,0
+APA.US,D,20100805,000000,78.2681,78.8743,77.5451,78.6326,4231086.0015042,0
+APA.US,D,20100806,000000,77.656,77.8501,75.8593,77.344,5758968.2409149,0
+APA.US,D,20100809,000000,77.6292,78.0443,76.7626,77.5609,2949132.8481545,0
+APA.US,D,20100810,000000,76.5219,77.3024,75.6314,76.9467,4415258.4554296,0
+APA.US,D,20100811,000000,75.3679,75.576,74.1823,74.4221,4922965.4335033,0
+APA.US,D,20100812,000000,73.6336,75.2382,73.3513,74.0387,4913181.3349889,0
+APA.US,D,20100813,000000,73.899,74.6271,73.4018,73.5614,3390447.0801335,0
+APA.US,D,20100816,000000,73.1909,73.907,72.9482,73.6752,3301697.6033091,0
+APA.US,D,20100817,000000,74.3685,75.3679,74.1665,74.9648,4085670.3295176,0
+APA.US,D,20100818,000000,74.5924,75.1649,73.8357,74.8232,3337086.337302,0
+APA.US,D,20100819,000000,74.5538,74.8232,73.487,73.9555,4217671.3573023,0
+APA.US,D,20100820,000000,73.3276,73.5445,72.5451,72.975,4213210.9149088,0
+APA.US,D,20100823,000000,73.2731,73.4969,72.0231,72.1123,4522054.6519883,0
+APA.US,D,20100824,000000,70.9345,71.6269,70.4096,70.5145,7923027.8915595,0
+APA.US,D,20100825,000000,70.0035,70.1798,68.7971,69.8559,6963626.9150404,0
+APA.US,D,20100826,000000,70.4333,72.0776,70.2611,70.3611,6420234.3786045,0
+APA.US,D,20100827,000000,70.8375,72.656,69.8064,72.5223,4697304.2019131,0
+APA.US,D,20100830,000000,72.345,73.4018,72.133,72.1815,4105643.3788325,0
+APA.US,D,20100831,000000,71.7814,72.7986,71.4991,72.4272,4888812.4581091,0
+APA.US,D,20100901,000000,73.5445,75.0461,73.5287,74.5291,4280489.0860779,0
+APA.US,D,20100902,000000,74.6756,74.6756,70.5949,73.594,19328226.64141,0
+APA.US,D,20100903,000000,74.5072,75.4868,73.9822,74.6578,5630987.4670033,0
+APA.US,D,20100907,000000,74.1923,74.4221,72.7967,72.8353,4948423.6760105,0
+APA.US,D,20100908,000000,72.8284,74.5291,72.8284,74.117,3531069.1395159,0
+APA.US,D,20100909,000000,75.3591,75.4581,74.0774,74.732,4023879.3707544,0
+APA.US,D,20100910,000000,75.2947,75.8117,74.9461,75.5522,4344739.4467585,0
+APA.US,D,20100913,000000,76.3416,76.5684,75.7374,76.2554,3118945.6660083,0
+APA.US,D,20100914,000000,76.1167,77.3609,75.7454,76.3327,3582086.5852004,0
+APA.US,D,20100915,000000,75.7631,76.2465,75.1718,75.9573,3498430.5741695,0
+APA.US,D,20100916,000000,75.465,76.5902,75.465,76.0137,2888429.2358054,0
+APA.US,D,20100917,000000,76.3663,76.7576,74.6181,76.1574,4843359.9645464,0
+APA.US,D,20100920,000000,76.4991,77.7372,75.8751,77.4074,3815030.1099062,0
+APA.US,D,20100921,000000,77.3024,78.0383,76.6408,77.4381,3970253.1013613,0
+APA.US,D,20100922,000000,77.554,78.6732,76.7695,76.9141,2640282.0438281,0
+APA.US,D,20100923,000000,76.1732,77.4074,75.8751,76.5684,3289297.6138391,0
+APA.US,D,20100924,000000,77.5688,79.5201,76.922,79.1001,4296715.4849348,0
+APA.US,D,20100927,000000,79.1249,79.5973,78.6257,78.6405,2393926.9037404,0
+APA.US,D,20100928,000000,78.9436,79.0684,77.1221,78.2681,3045956.1497462,0
+APA.US,D,20100929,000000,77.9363,79.4874,77.9135,79.0179,3259477.8703946,0
+APA.US,D,20100930,000000,79.63,79.8767,77.554,78.801,3959471.5114288,0
+APA.US,D,20101001,000000,79.7815,80.1084,78.5335,79.22,5650063.9855699,0
+APA.US,D,20101004,000000,78.6662,79.7201,77.7937,78.1967,3448535.8111336,0
+APA.US,D,20101005,000000,79.0506,79.9391,78.6326,79.7201,4240820.6292904,0
+APA.US,D,20101006,000000,79.5042,80.4689,79.2625,80.4125,3239948.0384204,0
+APA.US,D,20101007,000000,80.7414,81.2504,79.4131,80.3254,3590638.9635427,0
+APA.US,D,20101008,000000,80.3184,82.1696,79.9391,81.8388,3908771.0822477,0
+APA.US,D,20101011,000000,81.8794,82.7787,81.5872,82.2261,2622511.9563292,0
+APA.US,D,20101012,000000,81.7438,82.343,80.7919,81.8705,3129523.3153876,0
+APA.US,D,20101013,000000,82.5579,83.6554,81.9289,83.2661,3834811.3339484,0
+APA.US,D,20101014,000000,83.2304,83.9248,82.5203,83.2126,3913224.4573944,0
+APA.US,D,20101015,000000,83.9099,84.002,82.8144,83.9436,4819279.8351824,0
+APA.US,D,20101018,000000,83.8326,85.986,83.686,85.7413,4698013.955422,0
+APA.US,D,20101019,000000,83.8643,84.4755,81.6714,82.4459,6272315.8916126,0
+APA.US,D,20101020,000000,82.5104,83.8554,82.1131,83.3582,3939513.6062145,0
+APA.US,D,20101021,000000,83.5523,83.7019,82.343,83.0056,3296010.4887769,0
+APA.US,D,20101022,000000,83.1492,83.4156,81.2416,81.6546,4348727.3932172,0
+APA.US,D,20101025,000000,82.343,83.3661,81.4218,81.4703,3426729.3160545,0
+APA.US,D,20101026,000000,80.6314,81.089,80.0579,80.9038,4108588.4015717,0
+APA.US,D,20101027,000000,80.1163,81.1108,79.2457,81.0197,3396524.912458,0
+APA.US,D,20101028,000000,81.6041,81.6952,80.4601,80.8968,2654002.5988595,0
+APA.US,D,20101029,000000,80.5512,81.6506,80.4154,81.4268,2444899.9267301,0
+APA.US,D,20101101,000000,82.4856,82.7787,80.9206,81.4138,2647704.6722748,0
+APA.US,D,20101102,000000,82.2766,83.7782,81.7279,83.1304,2929478.8345564,0
+APA.US,D,20101103,000000,83.2374,83.3741,81.1791,82.6906,4335556.0642297,0
+APA.US,D,20101104,000000,84.7815,88.0491,84.7815,86.8843,8657983.2029532,0
+APA.US,D,20101105,000000,86.4445,87.6648,86.0949,87.6133,5515232.0206029,0
+APA.US,D,20101108,000000,86.9893,88.8713,86.9893,88.2602,4365334.4137995,0
+APA.US,D,20101109,000000,88.2502,89.1159,87.9759,88.6266,5776908.9519457,0
+APA.US,D,20101110,000000,88.7524,88.9812,87.8134,88.8623,8294574.262251,0
+APA.US,D,20101111,000000,88.268,89.2476,88.0204,89.2476,3723648.5884191,0
+APA.US,D,20101112,000000,87.9254,89.2576,87.4202,88.2602,4361217.2376834,0
+APA.US,D,20101115,000000,88.7712,88.8464,86.5397,86.7566,4767620.2796378,0
+APA.US,D,20101116,000000,86.0603,86.0603,84.103,84.843,4553985.4830391,0
+APA.US,D,20101117,000000,84.5765,85.9315,84.518,85.2698,3291147.2133105,0
+APA.US,D,20101118,000000,86.3445,87.649,86.0098,87.2409,2877754.664183,0
+APA.US,D,20101119,000000,87.2409,88.0491,86.3524,87.9491,3451386.94045,0
+APA.US,D,20101122,000000,87.5945,88.0036,85.8879,87.3498,2114268.8770987,0
+APA.US,D,20101123,000000,86.3356,86.6614,84.6022,85.0163,2947781.994392,0
+APA.US,D,20101124,000000,86.0761,87.6133,85.9404,87.438,2831572.2249773,0
+APA.US,D,20101126,000000,86.1038,87.0924,85.5096,86.3861,1050073.754104,0
+APA.US,D,20101129,000000,86.0325,87.8223,85.4303,87.4033,3086720.0298015,0
+APA.US,D,20101130,000000,86.396,87.6233,86.1811,86.7644,3333845.4998,0
+APA.US,D,20101201,000000,88.5126,90.0321,88.3799,89.6973,3823550.1808342,0
+APA.US,D,20101202,000000,89.9776,92.4023,89.8766,92.1993,3280838.119313,0
+APA.US,D,20101203,000000,92.1894,92.9777,91.7604,92.8123,2225990.9447389,0
+APA.US,D,20101206,000000,92.746,93.9128,92.4598,93.8385,2993524.2450773,0
+APA.US,D,20101207,000000,94.4476,95.0994,93.3423,93.7533,4126470.5554142,0
+APA.US,D,20101208,000000,93.6038,93.782,90.8126,91.5693,4128145.4929268,0
+APA.US,D,20101209,000000,92.026,92.4687,91.1573,92.2834,2568759.4860987,0
+APA.US,D,20101210,000000,92.5994,92.7826,91.7704,92.6351,1718096.1798194,0
+APA.US,D,20101213,000000,93.4077,94.7587,93.0808,94.1565,3629150.4110539,0
+APA.US,D,20101214,000000,94.7022,94.7022,93.266,93.689,2345274.9665503,0
+APA.US,D,20101215,000000,92.9777,94.2496,92.8302,93.5097,2798211.7908415,0
+APA.US,D,20101216,000000,93.8762,94.7121,93.2937,94.0426,2496268.7155457,0
+APA.US,D,20101217,000000,93.3977,93.9128,93.1818,93.8682,3356965.4931939,0
+APA.US,D,20101220,000000,93.792,94.4011,93.3235,94.3634,1831296.3116661,0
+APA.US,D,20101221,000000,94.6092,95.7798,94.6092,95.2608,2372670.6443119,0
+APA.US,D,20101222,000000,95.2321,95.5234,94.5735,95.2985,1831488.1369388,0
+APA.US,D,20101223,000000,95.1281,95.5808,94.7319,95.4956,1270392.1470461,0
+APA.US,D,20101227,000000,95.5134,95.5521,94.8063,95.3827,1029619.1223941,0
+APA.US,D,20101228,000000,95.4669,95.7036,95.1658,95.4857,1113714.3123387,0
+APA.US,D,20101229,000000,95.7511,96.5248,95.4114,96.3939,1313853.6961996,0
+APA.US,D,20101230,000000,96.5723,97.3666,96.0067,96.6575,1574390.78158,0
+APA.US,D,20101231,000000,96.184,97.1339,96.081,96.1008,1611667.480099,0
+APA.US,D,20110103,000000,97.2121,98.0431,96.7427,97.5607,2348148.3072141,0
+APA.US,D,20110104,000000,98.162,98.5522,96.289,98.2313,3493479.4629204,0
+APA.US,D,20110105,000000,97.9253,100.742,97.0348,100.683,3795757.7276401,0
+APA.US,D,20110106,000000,100.881,101.218,98.2749,98.6424,2701968.0034947,0
+APA.US,D,20110107,000000,99.0089,99.9502,98.5027,99.2862,2524926.4016802,0
+APA.US,D,20110110,000000,99.3654,100.96,98.5027,100.544,2519212.0277672,0
+APA.US,D,20110111,000000,100.742,101.079,100.178,100.851,2304613.0567715,0
+APA.US,D,20110112,000000,101.752,102.505,101.267,101.703,2278615.6842873,0
+APA.US,D,20110113,000000,102.347,102.535,100.276,100.901,3411402.4767658,0
+APA.US,D,20110114,000000,100.653,101.327,99.4244,101.257,3969176.8606207,0
+APA.US,D,20110118,000000,101.733,102.882,101.01,102.822,3188148.1475447,0
+APA.US,D,20110119,000000,102.475,102.971,99.7713,100.078,3286397.0137945,0
+APA.US,D,20110120,000000,99.9303,100.583,98.8801,100.059,2575273.4685169,0
+APA.US,D,20110121,000000,100.96,101.277,99.9303,101.228,2756529.1686906,0
+APA.US,D,20110124,000000,100.623,101.307,99.3555,99.8707,3225850.9000904,0
+APA.US,D,20110125,000000,99.2267,99.2267,96.9853,98.8602,5005968.2290003,0
+APA.US,D,20110126,000000,99.3555,99.4154,97.7113,98.4532,6738563.3706157,0
+APA.US,D,20110127,000000,98.0629,98.269,91.917,93.7632,15927810.704736,0
+APA.US,D,20110128,000000,93.5374,93.6424,88.898,92.5816,19713723.757461,0
+APA.US,D,20110131,000000,92.4687,96.2503,92.1467,96.2216,8904499.8801127,0
+APA.US,D,20110201,000000,96.8506,96.9566,94.3734,95.9126,10952132.695902,0
+APA.US,D,20110202,000000,95.6373,98.1422,95.4114,97.5905,6754499.0027435,0
+APA.US,D,20110203,000000,97.0745,97.2497,94.8349,95.3926,6012846.9701191,0
+APA.US,D,20110204,000000,95.6373,95.865,93.8762,94.1832,6831778.3378672,0
+APA.US,D,20110207,000000,95.2223,95.7798,94.4288,94.93,4672339.6570813,0
+APA.US,D,20110208,000000,94.7399,95.1658,94.3446,94.7121,3837186.9385097,0
+APA.US,D,20110209,000000,94.5635,94.8063,93.0709,93.6137,3800874.4143877,0
+APA.US,D,20110210,000000,93.3789,95.8363,93.1076,94.9112,6977538.2857379,0
+APA.US,D,20110211,000000,95.2708,96.6772,94.3249,96.496,7205483.2476799,0
+APA.US,D,20110214,000000,97.1042,98.5324,96.7922,97.6915,4126070.7511616,0
+APA.US,D,20110215,000000,97.7014,97.9847,95.865,96.2038,3646211.7546504,0
+APA.US,D,20110216,000000,96.8407,97.2894,95.5808,97.1537,5406145.0264455,0
+APA.US,D,20110217,000000,95.5234,98.2313,95.5134,97.2309,7037239.3586355,0
+APA.US,D,20110218,000000,97.5607,97.8282,96.3652,96.7427,5308735.1433621,0
+APA.US,D,20110222,000000,96.5821,97.2696,93.7147,94.3634,6117637.078168,0
+APA.US,D,20110223,000000,95.2034,97.7014,94.8726,97.4964,5613134.5917552,0
+APA.US,D,20110224,000000,97.7886,98.1323,96.5911,97.1437,4080305.2795223,0
+APA.US,D,20110225,000000,97.5251,99.5735,97.1437,99.5735,4213983.264033,0
+APA.US,D,20110228,000000,99.5436,100.643,99.2762,100.465,3882455.6836534,0
+APA.US,D,20110301,000000,100.98,101.218,97.3468,97.428,3880941.2736058,0
+APA.US,D,20110302,000000,97.1735,98.1719,95.9592,97.6202,2704658.6053459,0
+APA.US,D,20110303,000000,97.7212,100.505,97.3082,100.455,4057253.9393841,0
+APA.US,D,20110304,000000,100.098,100.376,98.0629,98.8504,3482322.2992962,0
+APA.US,D,20110307,000000,99.4244,99.9303,96.3177,97.5053,3513544.3864448,0
+APA.US,D,20110308,000000,97.532,98.7216,96.9169,97.8282,2584920.2605203,0
+APA.US,D,20110309,000000,97.7212,98.3343,96.6208,97.2696,2326103.544954,0
+APA.US,D,20110310,000000,95.1846,96.4603,93.3889,93.4453,5650742.4412712,0
+APA.US,D,20110311,000000,93.2482,96.2315,93.2293,95.7798,3851650.5640713,0
+APA.US,D,20110314,000000,94.8349,96.3841,94.6467,96.0246,3150335.3478689,0
+APA.US,D,20110315,000000,93.0521,95.6946,92.0645,94.9875,3837388.8598494,0
+APA.US,D,20110316,000000,94.8438,95.9215,91.085,91.7169,8247134.8627057,0
+APA.US,D,20110317,000000,93.7147,95.4669,93.0332,95.2133,4057974.7985666,0
+APA.US,D,20110318,000000,96.3939,97.1339,95.875,96.8119,6490298.0546546,0
+APA.US,D,20110321,000000,97.5053,99.7514,97.5053,99.6132,2779987.3803283,0
+APA.US,D,20110322,000000,100.623,101.882,100.376,101.435,4661161.2917164,0
+APA.US,D,20110323,000000,101.05,101.525,99.3951,100.376,3283200.5989873,0
+APA.US,D,20110324,000000,101.376,101.525,99.5536,100.673,3108065.1346194,0
+APA.US,D,20110325,000000,101.108,102.357,100.752,101.485,2845289.7511888,0
+APA.US,D,20110328,000000,101.515,103.04,100.772,101.752,3767940.0342787,0
+APA.US,D,20110329,000000,101.435,103.526,100.296,103.129,3201814.1838144,0
+APA.US,D,20110330,000000,103.803,106.08,103.05,105.14,4445188.2460042,0
+APA.US,D,20110331,000000,105.595,106.804,105.298,105.546,3995190.3868121,0
+APA.US,D,20110401,000000,106.002,106.685,104.516,104.753,3220931.086649,0
+APA.US,D,20110404,000000,105.22,106.289,104.833,105.021,2680393.7179562,0
+APA.US,D,20110405,000000,104.863,106.1,104.685,105.813,2429842.6524299,0
+APA.US,D,20110406,000000,106.042,106.319,104.031,104.466,2868620.7523825,0
+APA.US,D,20110407,000000,104.456,104.962,103.179,103.803,2641269.4391791,0
+APA.US,D,20110408,000000,104.833,106.21,104.388,104.893,3837519.0991135,0
+APA.US,D,20110411,000000,104.773,104.773,101.267,101.752,4747010.1684963,0
+APA.US,D,20110412,000000,100.683,100.821,97.9748,98.6621,5037278.1519316,0
+APA.US,D,20110413,000000,99.5735,100.356,97.9748,98.5631,3576059.2332108,0
+APA.US,D,20110414,000000,98.1719,99.1673,97.4093,98.6621,2890661.4762156,0
+APA.US,D,20110415,000000,98.6523,99.0286,97.9352,98.6621,3652848.9090858,0
+APA.US,D,20110418,000000,97.1339,97.8965,96.1661,97.4964,2548421.9687658,0
+APA.US,D,20110419,000000,97.6301,98.6919,97.438,98.3937,2306248.6196229,0
+APA.US,D,20110420,000000,100.059,100.633,99.5238,99.979,3150848.2280716,0
+APA.US,D,20110421,000000,100.346,100.346,98.6325,99.5238,2712126.6660942,0
+APA.US,D,20110425,000000,99.5536,99.9701,98.5424,98.9692,3035569.3160328,0
+APA.US,D,20110426,000000,99.2762,101.882,99.2465,101.862,4051138.7516117,0
+APA.US,D,20110427,000000,102.03,102.674,100.326,102.466,3952176.0934261,0
+APA.US,D,20110428,000000,103.892,105.902,103.288,104.893,4727015.9174408,0
+APA.US,D,20110429,000000,105.09,108.24,105.041,107.636,4761129.5181737,0
+APA.US,D,20110502,000000,107.874,107.884,105.09,105.715,3073805.1409154,0
+APA.US,D,20110503,000000,105.675,105.863,102.624,104.229,3630257.949602,0
+APA.US,D,20110504,000000,104.139,104.139,101.208,102.228,3858927.8091534,0
+APA.US,D,20110505,000000,100.633,101.396,98.1521,99.1575,5657573.4401928,0
+APA.US,D,20110506,000000,100.564,103.169,98.9989,100.228,4183191.269338,0
+APA.US,D,20110509,000000,100.821,103.219,100.821,102.762,3038837.4129156,0
+APA.US,D,20110510,000000,103.466,103.921,101.782,103.248,3066917.6040187,0
+APA.US,D,20110511,000000,102.852,102.852,99.1178,99.6132,3638890.0868735,0
+APA.US,D,20110512,000000,99.306,100.346,97.9253,99.6132,3805332.8375679,0
+APA.US,D,20110513,000000,100.256,101.198,98.1422,100.266,3618058.871865,0
+APA.US,D,20110516,000000,99.6729,101.01,98.2413,98.6721,3736803.7636995,0
+APA.US,D,20110517,000000,97.9946,98.2115,95.9126,97.9946,4753663.4766389,0
+APA.US,D,20110518,000000,98.5424,100.266,97.8777,99.4939,3179438.2705574,0
+APA.US,D,20110519,000000,100.059,100.505,98.1917,99.1673,2611793.9716188,0
+APA.US,D,20110520,000000,98.781,100.059,97.2993,99.2762,3762427.5817053,0
+APA.US,D,20110523,000000,97.2696,98.5928,96.706,97.7014,2953953.7201395,0
+APA.US,D,20110524,000000,98.7513,100.158,98.1026,98.473,3339156.0310338,0
+APA.US,D,20110525,000000,98.053,100.396,97.9153,99.9989,2808984.2943136,0
+APA.US,D,20110526,000000,99.5337,100.326,98.3937,99.979,3037962.0839081,0
+APA.US,D,20110527,000000,100.544,101.02,98.6028,99.4542,2735082.0935961,0
+APA.US,D,20110531,000000,100.583,100.95,98.9197,100.554,2640234.5923132,0
+APA.US,D,20110601,000000,100.049,101.218,97.3864,97.6816,3471294.3653294,0
+APA.US,D,20110602,000000,97.5607,98.4829,96.2989,97.3666,2763389.4462064,0
+APA.US,D,20110603,000000,95.9869,97.2022,95.2034,96.3841,5233041.9003616,0
+APA.US,D,20110606,000000,96.1186,96.9169,94.4288,94.5635,3198664.2109154,0
+APA.US,D,20110607,000000,95.9414,96.8971,94.5437,95.1658,4439564.736694,0
+APA.US,D,20110608,000000,95.4114,98.2115,95.4114,96.4326,4380770.2906116,0
+APA.US,D,20110609,000000,96.8872,97.5905,96.2038,97.0942,2659167.7467286,0
+APA.US,D,20110610,000000,96.2405,96.496,94.8825,95.0242,3351059.2940081,0
+APA.US,D,20110613,000000,95.1479,95.6184,92.7826,93.7345,3124538.8871176,0
+APA.US,D,20110614,000000,94.8063,96.0246,94.7676,95.4857,2647895.4879408,0
+APA.US,D,20110615,000000,94.6567,96.0067,93.0709,93.7247,3559847.9784544,0
+APA.US,D,20110616,000000,94.5635,95.2133,93.0619,94.4288,3534276.6599968,0
+APA.US,D,20110617,000000,95.2985,95.5907,93.8851,94.5537,4534564.6885884,0
+APA.US,D,20110620,000000,94.3071,94.9775,93.7068,94.2684,3239936.9327467,0
+APA.US,D,20110621,000000,94.9954,96.5535,94.8538,96.1186,2716945.5188657,0
+APA.US,D,20110622,000000,95.5986,96.9853,95.4025,95.4857,2635541.9403789,0
+APA.US,D,20110623,000000,93.9663,94.9112,93.0422,94.7587,4534268.8738257,0
+APA.US,D,20110624,000000,94.7319,95.2786,93.2937,93.585,3819087.7192272,0
+APA.US,D,20110627,000000,92.8847,94.1743,92.8847,93.8019,2120418.3914988,0
+APA.US,D,20110628,000000,94.2872,96.7337,94.2783,96.6772,2995528.3143736,0
+APA.US,D,20110629,000000,96.9665,98.8107,96.7714,97.7311,3384294.5369133,0
+APA.US,D,20110630,000000,98.2947,99.8806,98.0629,99.5735,3102900.9963571,0
+APA.US,D,20110701,000000,99.3555,99.9701,98.1521,99.8409,1888549.08832,0
+APA.US,D,20110705,000000,99.4442,101.01,99.3754,100.475,2000615.4318444,0
+APA.US,D,20110706,000000,99.3654,100.078,98.6028,99.8309,2367920.4447958,0
+APA.US,D,20110707,000000,101.098,102.247,101.01,102.01,2729851.3212917,0
+APA.US,D,20110708,000000,100.475,101.247,99.9303,100.99,2514399.2326358,0
+APA.US,D,20110711,000000,99.0485,99.5238,97.3568,97.8777,2818558.3946347,0
+APA.US,D,20110712,000000,97.3468,98.9098,97.1042,97.6202,2322596.1712838,0
+APA.US,D,20110713,000000,98.1026,99.3159,97.6697,97.9055,3227175.5040788,0
+APA.US,D,20110714,000000,98.5324,98.5731,96.4504,96.7714,2615719.3224622,0
+APA.US,D,20110715,000000,98.0827,99.811,97.6816,99.7017,3706298.4973067,0
+APA.US,D,20110718,000000,99.3951,99.5933,98.1026,99.1475,2677469.8969576,0
+APA.US,D,20110719,000000,100.039,101.614,99.9104,101.445,3195528.3725101,0
+APA.US,D,20110720,000000,101.574,101.742,100.673,101.515,2678841.9524607,0
+APA.US,D,20110721,000000,102.03,104.12,101.762,103.584,3108165.0856826,0
+APA.US,D,20110722,000000,103.327,104.041,102.367,103.803,2257102.9847574,0
+APA.US,D,20110725,000000,102.545,104.159,102.357,103.466,1958612.7643701,0
+APA.US,D,20110726,000000,103.614,104.446,102.822,103.189,2052118.4983508,0
+APA.US,D,20110727,000000,102.495,102.525,100.049,100.613,2575990.2892728,0
+APA.US,D,20110728,000000,100.693,102.247,100.039,100.693,2183696.5009288,0
+APA.US,D,20110729,000000,98.7117,101.01,98.5928,99.9403,2913054.5527866,0
+APA.US,D,20110801,000000,101.545,101.762,99.1079,100.228,3124625.7132936,0
+APA.US,D,20110802,000000,99.0881,100.218,96.9169,96.9754,3703353.4745675,0
+APA.US,D,20110803,000000,97.1437,97.2993,92.9035,95.7036,5566786.5770509,0
+APA.US,D,20110804,000000,94.619,96.0344,87.9759,88.2245,6670379.582238,0
+APA.US,D,20110805,000000,89.3923,90.5016,82.2161,86.2059,6013980.7584414,0
+APA.US,D,20110808,000000,82.0547,83.8138,79.3408,79.4954,9832141.6587195,0
+APA.US,D,20110809,000000,81.4426,83.0977,76.3327,82.5203,8343808.742506,0
+APA.US,D,20110810,000000,80.6987,83.1046,79.2526,79.8767,5788332.6517384,0
+APA.US,D,20110811,000000,80.7225,84.6626,79.63,83.3344,5783968.1219811,0
+APA.US,D,20110812,000000,84.8093,85.1441,82.6213,83.3809,3271415.4599967,0
+APA.US,D,20110815,000000,84.3576,85.8701,84.01,85.1807,3448598.4067489,0
+APA.US,D,20110816,000000,84.8677,85.4927,83.2987,84.3061,4629534.3522818,0
+APA.US,D,20110817,000000,85.0301,86.7061,84.3933,84.7468,2919794.6871052,0
+APA.US,D,20110818,000000,81.821,81.9359,78.0492,79.1071,5249326.8564071,0
+APA.US,D,20110819,000000,77.9759,80.7314,77.9323,78.4038,4351439.1968092,0
+APA.US,D,20110822,000000,80.7869,80.8037,77.3142,77.7015,4015656.1241958,0
+APA.US,D,20110823,000000,77.7184,81.0385,77.1686,81.0147,4017227.0722186,0
+APA.US,D,20110824,000000,80.7631,81.3931,79.1961,81.1742,3309719.9381347,0
+APA.US,D,20110825,000000,81.609,82.2677,79.5201,79.9806,3485500.5411828,0
+APA.US,D,20110826,000000,79.0674,81.509,77.5778,81.0385,3692886.881925,0
+APA.US,D,20110829,000000,82.242,83.49,81.917,83.4256,2564642.3099826,0
+APA.US,D,20110830,000000,83.0214,83.5969,81.6606,82.9808,3650256.2390843,0
+APA.US,D,20110831,000000,83.7118,84.7815,82.3529,83.2899,5229823.2742071,0
+APA.US,D,20110901,000000,83.7534,84.6181,82.0359,82.236,3184691.2542093,0
+APA.US,D,20110902,000000,80.5155,80.6086,79.2962,79.7142,5031423.4426875,0
+APA.US,D,20110906,000000,77.231,77.7095,75.8186,77.1776,5699380.2439676,0
+APA.US,D,20110907,000000,78.5989,80.6086,78.0353,80.4898,3497193.8059639,0
+APA.US,D,20110908,000000,79.9401,80.9543,78.9297,79.3665,4097944.1181504,0
+APA.US,D,20110909,000000,78.0858,78.7772,76.2921,76.8597,3869679.1108849,0
+APA.US,D,20110912,000000,75.463,77.0299,74.314,76.4822,5639074.4166577,0
+APA.US,D,20110913,000000,76.7348,76.9487,74.8142,75.5413,6251993.5183801,0
+APA.US,D,20110914,000000,76.0445,77.134,74.9609,76.2851,6583838.115263,0
+APA.US,D,20110915,000000,77.2815,79.1694,76.8824,79.0327,3865611.405497,0
+APA.US,D,20110916,000000,79.7915,79.8083,77.9234,79.3497,4682100.5346416,0
+APA.US,D,20110919,000000,77.5708,77.9759,75.9573,77.3222,3938287.9436826,0
+APA.US,D,20110920,000000,77.5708,78.8565,76.3575,76.3743,3249881.5587262,0
+APA.US,D,20110921,000000,76.2039,77.549,73.7733,73.8129,5927153.5727708,0
+APA.US,D,20110922,000000,70.3393,71.818,67.0746,67.6274,10104320.518939,0
+APA.US,D,20110923,000000,66.9954,68.3345,66.0961,66.8498,6984507.6007771,0
+APA.US,D,20110926,000000,67.5372,69.1586,66.211,69.1368,4746419.5485777,0
+APA.US,D,20110927,000000,71.0732,71.511,68.9576,69.3785,5732971.8780373,0
+APA.US,D,20110928,000000,69.0626,69.5241,66.621,66.718,4439030.6547506,0
+APA.US,D,20110929,000000,68.3028,68.8684,65.4829,66.9686,4333735.7433525,0
+APA.US,D,20110930,000000,65.6246,65.8672,64.6777,64.8331,4839714.2747584,0
+APA.US,D,20111003,000000,63.9546,64.3459,61.7884,61.8122,6051953.0759757,0
+APA.US,D,20111004,000000,60.6454,63.8279,59.019,63.6892,6389608.9690147,0
+APA.US,D,20111005,000000,63.6416,67.2351,63.0255,66.9835,5179754.8588191,0
+APA.US,D,20111006,000000,67.2272,69.8361,66.6021,69.6787,5984570.9153166,0
+APA.US,D,20111007,000000,70.3204,70.3204,67.8898,68.5544,5497416.5008026,0
+APA.US,D,20111010,000000,70.0728,71.7864,70.0728,71.5744,3272853.1399352,0
+APA.US,D,20111011,000000,70.9465,72.0608,69.7292,70.2848,3224326.3939758,0
+APA.US,D,20111012,000000,71.2485,72.3757,70.0975,71.0465,3765561.4008972,0
+APA.US,D,20111013,000000,70.4235,70.8613,68.5069,70.3908,2767325.9027235,0
+APA.US,D,20111014,000000,71.2961,73.8387,71.0376,73.8238,3629379.5917743,0
+APA.US,D,20111017,000000,73.0532,74.1715,70.894,71.0465,3871563.0369842,0
+APA.US,D,20111018,000000,71.3387,73.4514,70.48,73.0532,5787595.6388485,0
+APA.US,D,20111019,000000,72.7877,74.4964,72.4163,72.975,3526299.7574726,0
+APA.US,D,20111020,000000,73.0532,74.218,72.0993,73.8882,3405249.9335456,0
+APA.US,D,20111021,000000,74.8024,76.6903,74.4557,76.6734,5103547.7260091,0
+APA.US,D,20111024,000000,77.7461,78.906,76.6466,78.7277,5000726.3510221,0
+APA.US,D,20111025,000000,78.4613,78.4613,75.8226,76.5139,3856509.8011107,0
+APA.US,D,20111026,000000,78.0096,79.2715,75.9533,78.801,3505395.8507818,0
+APA.US,D,20111027,000000,81.4634,84.2149,81.1365,83.2374,4979928.4530347,0
+APA.US,D,20111028,000000,82.4767,85.1708,81.9339,84.9667,3796898.5832093,0
+APA.US,D,20111031,000000,82.4767,83.4414,80.5878,80.6363,4398883.644388,0
+APA.US,D,20111101,000000,77.1766,78.0423,75.9435,76.1861,6522115.8097552,0
+APA.US,D,20111102,000000,78.5315,79.7063,77.7807,79.6102,3600170.6603825,0
+APA.US,D,20111103,000000,82.5282,82.964,79.6102,82.236,4278573.862171,0
+APA.US,D,20111104,000000,81.7378,81.8507,79.9796,81.0959,3034869.6585909,0
+APA.US,D,20111107,000000,81.19,82.4301,80.4511,82.131,2255017.1373185,0
+APA.US,D,20111108,000000,83.5781,84.9004,82.4697,84.6884,3955098.904818,0
+APA.US,D,20111109,000000,81.7645,83.0393,80.565,80.7592,5046517.0628288,0
+APA.US,D,20111110,000000,82.6965,83.273,80.5997,82.1855,2954564.532192,0
+APA.US,D,20111111,000000,83.3582,84.835,83.1046,84.7468,2909240.2586799,0
+APA.US,D,20111114,000000,84.2803,84.5844,82.7045,83.4731,2619128.7642828,0
+APA.US,D,20111115,000000,83.0393,84.2368,82.4628,83.7019,2533889.6899488,0
+APA.US,D,20111116,000000,82.8996,85.5096,82.2578,82.9976,3310359.0191748,0
+APA.US,D,20111117,000000,82.964,83.1888,78.4048,79.319,4527703.401466,0
+APA.US,D,20111118,000000,79.942,81.3604,79.001,79.7707,3961158.5642219,0
+APA.US,D,20111121,000000,77.4975,77.7461,75.7246,77.2222,3866307.0245122,0
+APA.US,D,20111122,000000,76.4971,76.7071,72.9898,74.842,7265749.7003286,0
+APA.US,D,20111123,000000,73.5722,73.9605,71.2961,71.3387,5280154.1873365,0
+APA.US,D,20111125,000000,70.9345,71.615,70.2075,70.2749,1580140.4917275,0
+APA.US,D,20111128,000000,73.4365,74.2765,72.7144,73.5455,3668915.7900844,0
+APA.US,D,20111129,000000,74.0437,76.1544,73.5455,75.2402,3218532.2611336,0
+APA.US,D,20111130,000000,78.7534,80.8909,78.7534,80.4828,5279699.8643223,0
+APA.US,D,20111201,000000,80.1283,81.7051,79.2784,79.7063,3192998.2981239,0
+APA.US,D,20111202,000000,80.9375,81.0682,77.9086,78.0799,4844563.4157309,0
+APA.US,D,20111205,000000,79.8033,80.1055,77.8224,78.4355,3759921.7378799,0
+APA.US,D,20111206,000000,78.3503,79.6598,77.3539,78.8208,3645988.63157,0
+APA.US,D,20111207,000000,78.495,79.4428,77.5708,78.7306,3522099.7936071,0
+APA.US,D,20111208,000000,78.0581,78.6594,75.673,75.8523,3587803.9879336,0
+APA.US,D,20111209,000000,76.4288,79.1625,76.0019,78.898,2949810.2942491,0
+APA.US,D,20111212,000000,77.5936,77.6738,75.1342,76.0355,3088527.2257917,0
+APA.US,D,20111213,000000,76.6734,78.3641,73.9784,74.73,3837777.5584283,0
+APA.US,D,20111214,000000,73.175,73.175,70.8176,70.9732,5110782.56761,0
+APA.US,D,20111215,000000,72.1786,73.1354,71.0059,71.3485,3800577.5900184,0
+APA.US,D,20111216,000000,72.3232,72.9393,70.8266,71.825,4418473.0431573,0
+APA.US,D,20111219,000000,72.2787,72.2787,69.2002,69.4122,3418605.0109523,0
+APA.US,D,20111220,000000,71.2258,72.3232,71.1951,71.5981,3945159.326872,0
+APA.US,D,20111221,000000,71.5259,72.7144,70.7394,72.5431,3740057.7260884,0
+APA.US,D,20111222,000000,72.869,73.7188,72.869,73.3375,2348487.5350646,0
+APA.US,D,20111223,000000,73.3721,73.8505,73.2107,73.7911,1359958.3956896,0
+APA.US,D,20111227,000000,73.6881,74.0347,73.0849,73.4583,1872208.6039061,0
+APA.US,D,20111228,000000,73.6524,73.903,71.4674,71.6458,2055298.7594508,0
+APA.US,D,20111229,000000,71.8646,72.9225,71.615,72.8274,2366820.9831012,0
+APA.US,D,20111230,000000,72.2142,73.5782,72.0835,73.3128,2607454.682029,0
+APA.US,D,20120103,000000,76.0355,78.179,75.3294,77.6401,4412751.6019974,0
+APA.US,D,20120104,000000,77.237,78.1453,76.7626,78.0423,3884723.260298,0
+APA.US,D,20120105,000000,77.7412,78.8743,77.346,78.6474,4416458.8777941,0
+APA.US,D,20120106,000000,78.8931,78.9456,78.3503,78.5415,2982444.8211688,0
+APA.US,D,20120109,000000,78.8258,80.046,78.4355,80.0034,3522325.9455076,0
+APA.US,D,20120110,000000,81.7556,81.9408,79.0634,79.3933,4073738.7975558,0
+APA.US,D,20120111,000000,79.1358,79.2992,77.7015,77.8957,3826008.5731448,0
+APA.US,D,20120112,000000,77.9868,78.0809,75.2115,76.3218,6067333.4244194,0
+APA.US,D,20120113,000000,75.162,76.0662,74.0447,75.1382,3722480.473469,0
+APA.US,D,20120117,000000,76.0742,76.8497,75.6482,76.6219,3029112.8811964,0
+APA.US,D,20120118,000000,76.6219,77.9174,76.1435,77.237,3585946.3116085,0
+APA.US,D,20120119,000000,77.6183,78.9872,77.5153,78.7624,4571043.7978156,0
+APA.US,D,20120120,000000,78.7138,78.7138,77.1063,78.4721,5455855.0314556,0
+APA.US,D,20120123,000000,79.1437,80.254,78.0967,79.7488,5922846.5905954,0
+APA.US,D,20120124,000000,79.0297,79.3804,77.8639,79.2081,3243095.9921061,0
+APA.US,D,20120125,000000,79.0297,81.0415,77.6332,80.9276,4511969.6906778,0
+APA.US,D,20120126,000000,81.4773,81.8338,78.8842,79.3715,3845969.5071793,0
+APA.US,D,20120127,000000,78.8208,79.8073,78.6672,79.4428,2266529.6825005,0
+APA.US,D,20120130,000000,78.7138,80.1728,77.8234,80.1421,2981869.3453507,0
+APA.US,D,20120131,000000,81.3306,81.4673,79.6875,80.159,3228890.8258593,0
+APA.US,D,20120201,000000,81.2267,81.3891,80.259,80.5878,3689069.5589982,0
+APA.US,D,20120202,000000,80.6938,81.2683,79.8073,80.7007,2874788.4397031,0
+APA.US,D,20120203,000000,82.2498,82.756,81.4387,81.9982,4342778.7905502,0
+APA.US,D,20120206,000000,81.5664,83.5078,80.7799,83.4335,3745778.1576417,0
+APA.US,D,20120207,000000,83.5078,84.8192,82.2161,84.733,4445430.5516119,0
+APA.US,D,20120208,000000,84.7231,85.5601,84.1367,85.2055,3907794.7925703,0
+APA.US,D,20120209,000000,85.5947,87.1429,85.4561,86.4693,3911195.1479306,0
+APA.US,D,20120210,000000,84.9984,85.8354,84.5012,85.2233,3146193.941192,0
+APA.US,D,20120213,000000,86.7308,87.0428,85.7829,86.1137,3331873.7379181,0
+APA.US,D,20120214,000000,86.2672,87.6391,86.2227,86.9982,3958966.7080796,0
+APA.US,D,20120215,000000,87.1527,88.0749,86.6516,87.2934,4378519.8772809,0
+APA.US,D,20120216,000000,87.3766,88.1541,85.3164,87.2409,5381830.6683276,0
+APA.US,D,20120217,000000,88.9069,89.3378,87.7638,88.7157,5384308.2431654,0
+APA.US,D,20120221,000000,89.097,89.8063,88.4067,89.1585,3363201.83377,0
+APA.US,D,20120222,000000,89.9776,90.8027,89.2576,89.2843,3922264.475772,0
+APA.US,D,20120223,000000,89.6726,89.9677,88.1066,89.1248,2973015.0946055,0
+APA.US,D,20120224,000000,89.6726,90.8592,89.4368,90.4481,2968106.3868379,0
+APA.US,D,20120227,000000,89.8667,90.1846,88.5394,89.2109,2891907.3308815,0
+APA.US,D,20120228,000000,89.625,90.249,88.3799,88.8386,2802865.0681145,0
+APA.US,D,20120229,000000,89.106,89.5636,87.2141,87.5004,3494033.7369978,0
+APA.US,D,20120301,000000,87.8134,88.6187,87.6321,88.4572,3129338.5573618,0
+APA.US,D,20120302,000000,88.4424,88.583,86.1137,86.2841,2933196.20642,0
+APA.US,D,20120305,000000,85.9671,86.7566,84.9162,86.6793,3469114.6244675,0
+APA.US,D,20120306,000000,84.8757,85.5234,83.0977,83.7454,4757319.2624938,0
+APA.US,D,20120307,000000,84.1447,86.2752,83.7534,85.6383,3480145.5872544,0
+APA.US,D,20120308,000000,86.5397,87.4836,85.6799,87.1429,2346592.5032918,0
+APA.US,D,20120309,000000,87.4033,88.1541,86.61,87.0992,2777302.8361173,0
+APA.US,D,20120312,000000,86.9537,87.0834,85.3422,86.2415,2907615.8015022,0
+APA.US,D,20120313,000000,86.7486,87.7015,85.7413,87.5945,2978264.0398307,0
+APA.US,D,20120314,000000,87.3578,87.8223,86.3524,86.7308,2520836.4849449,0
+APA.US,D,20120315,000000,86.9735,87.4202,85.7829,86.7159,2817807.2472511,0
+APA.US,D,20120316,000000,87.0428,88.7622,86.8001,88.3265,3605589.2195329,0
+APA.US,D,20120319,000000,87.4925,88.4256,87.0428,88.0303,2890381.8151601,0
+APA.US,D,20120320,000000,86.8745,87.0507,85.3867,85.6205,3422348.63259,0
+APA.US,D,20120321,000000,85.8779,85.9929,83.7534,83.8841,4661947.7753345,0
+APA.US,D,20120322,000000,82.9808,83.3255,81.4773,81.7943,4592612.0257139,0
+APA.US,D,20120323,000000,82.1468,83.3909,81.2851,82.4856,3676614.0411598,0
+APA.US,D,20120326,000000,83.4414,83.6147,81.3009,81.9062,4568389.5418054,0
+APA.US,D,20120327,000000,82.2161,82.8224,81.4872,82.1855,3315097.1034105,0
+APA.US,D,20120328,000000,81.8011,82.0785,79.8499,80.2392,3887406.7949025,0
+APA.US,D,20120329,000000,79.7013,80.361,78.7465,80.1015,3756365.903088,0
+APA.US,D,20120330,000000,80.7562,81.6357,80.3422,81.4258,2946515.9475922,0
+APA.US,D,20120402,000000,81.3891,82.7976,80.8146,81.8507,3119138.5008877,0
+APA.US,D,20120403,000000,81.5327,81.824,79.8083,80.4422,3511313.1556413,0
+APA.US,D,20120404,000000,79.4507,79.5963,78.2265,79.0724,3801295.420381,0
+APA.US,D,20120405,000000,78.6494,79.5102,77.5688,77.7154,3513989.6229988,0
+APA.US,D,20120409,000000,76.4367,77.244,75.8523,76.6734,2619752.7012225,0
+APA.US,D,20120410,000000,76.4447,76.8725,75.4096,75.7959,2947159.0670591,0
+APA.US,D,20120411,000000,76.7715,76.8923,75.1075,75.2372,3032183.0951663,0
+APA.US,D,20120412,000000,75.5918,77.1538,75.0183,76.9339,2564792.7413806,0
+APA.US,D,20120413,000000,76.7645,76.9092,75.6424,75.9187,3082973.3793437,0
+APA.US,D,20120416,000000,76.3317,76.7586,74.4131,74.7974,3653411.2600169,0
+APA.US,D,20120417,000000,75.5453,76.8111,75.3115,76.6496,2837100.8312579,0
+APA.US,D,20120418,000000,76.2594,76.5595,74.53,74.8192,3459422.4001626,0
+APA.US,D,20120419,000000,75.6245,75.992,74.328,74.8064,3427159.408508,0
+APA.US,D,20120420,000000,75.6424,76.2267,74.2705,74.2883,2850897.1067917,0
+APA.US,D,20120423,000000,73.5782,74.3102,72.9967,73.8743,3812738.3027009,0
+APA.US,D,20120424,000000,74.0289,74.5161,73.2968,74.115,3078061.6427558,0
+APA.US,D,20120425,000000,74.8846,75.8711,74.6528,75.8305,3733113.6512167,0
+APA.US,D,20120426,000000,75.3442,77.0141,75.163,76.9824,3514305.6298954,0
+APA.US,D,20120427,000000,77.0874,77.3826,76.6417,77.0795,2753445.8298336,0
+APA.US,D,20120430,000000,76.9507,78.0403,76.7081,77.9165,2690357.5264629,0
+APA.US,D,20120501,000000,78.2711,79.7508,77.8026,79.4022,3951199.8037487,0
+APA.US,D,20120502,000000,78.6821,78.9525,77.3915,77.5916,3636102.5627791,0
+APA.US,D,20120503,000000,76.091,76.3653,74.2795,74.6875,5806299.6125434,0
+APA.US,D,20120504,000000,73.6881,73.7584,72.1578,72.3282,5433541.7138138,0
+APA.US,D,20120507,000000,72.4124,72.5648,70.5899,71.3397,5027036.7015829,0
+APA.US,D,20120508,000000,70.8008,71.2336,69.2368,71.1306,5413891.7386425,0
+APA.US,D,20120509,000000,69.9173,71.3862,69.2368,70.7919,4486849.6664145,0
+APA.US,D,20120510,000000,71.8389,72.6332,71.0118,71.3644,3885196.7658396,0
+APA.US,D,20120511,000000,70.5602,72.2222,70.364,70.8702,2781143.379998,0
+APA.US,D,20120514,000000,70.0847,70.1986,68.9417,69.0734,4975866.805287,0
+APA.US,D,20120515,000000,69.0398,69.3161,66.8964,67.0123,4376484.5101769,0
+APA.US,D,20120516,000000,66.5953,69.0734,66.5953,66.6933,4647660.8309451,0
+APA.US,D,20120517,000000,66.7775,67.8948,66.2962,66.3308,3319826.1011859,0
+APA.US,D,20120518,000000,66.7002,67.0984,65.0827,65.3948,4341018.0364681,0
+APA.US,D,20120521,000000,65.6246,67.2212,65.1659,67.1807,3108112.5861343,0
+APA.US,D,20120522,000000,67.3361,68.4811,66.6121,67.1073,4465542.926651,0
+APA.US,D,20120523,000000,66.41,67.3193,65.2898,67.3193,5225530.4265254,0
+APA.US,D,20120524,000000,67.9027,67.9512,66.0197,66.6685,3704554.9065386,0
+APA.US,D,20120525,000000,66.7408,67.3975,66.7408,66.9033,2468898.2779515,0
+APA.US,D,20120529,000000,67.7086,68.7158,67.2619,68.2513,3672130.3778122,0
+APA.US,D,20120530,000000,67.1984,67.3975,65.5255,66.2238,3416810.9398493,0
+APA.US,D,20120531,000000,66.1426,66.7349,64.4815,66.0921,4352841.5405133,0
+APA.US,D,20120601,000000,63.8347,65.7444,63.6317,64.4578,5218378.3726738,0
+APA.US,D,20120604,000000,64.2745,65.0679,63.29,64.6123,4026021.7561685,0
+APA.US,D,20120605,000000,64.3617,66.1426,64.0745,65.9069,3353609.5605283,0
+APA.US,D,20120606,000000,66.6785,67.8948,66.6121,67.8868,3918274.5100998,0
+APA.US,D,20120607,000000,68.91,69.4151,67.6382,67.7986,4296414.6221388,0
+APA.US,D,20120608,000000,67.1162,67.448,66.206,67.3846,3868004.1733723,0
+APA.US,D,20120611,000000,68.3999,68.8387,66.3932,66.4586,2812829.8862279,0
+APA.US,D,20120612,000000,66.9033,67.865,66.5141,67.6303,3112228.7526438,0
+APA.US,D,20120613,000000,67.3004,68.3018,66.8577,67.3846,3127693.9080501,0
+APA.US,D,20120614,000000,67.5957,70.5987,67.5402,69.8539,7702971.9963589,0
+APA.US,D,20120615,000000,70.3571,71.3495,69.4964,71.304,8115162.1039086,0
+APA.US,D,20120618,000000,70.7374,70.7533,69.0308,69.33,4819657.4280876,0
+APA.US,D,20120619,000000,69.6984,70.1807,69.0734,69.4151,4578553.2524384,0
+APA.US,D,20120620,000000,69.4874,69.6905,67.8473,68.4415,4105993.7123569,0
+APA.US,D,20120621,000000,68.6178,68.6178,65.8752,66.0514,5210275.2693122,0
+APA.US,D,20120622,000000,66.4338,67.133,65.5166,66.8012,6981912.9115622,0
+APA.US,D,20120625,000000,65.4987,66.4259,65.054,66.2,4844144.4289511,0
+APA.US,D,20120626,000000,66.3615,67.7828,65.6246,66.9281,3766983.9367352,0
+APA.US,D,20120627,000000,67.5085,69.2507,67.4055,69.0229,3392087.6910184,0
+APA.US,D,20120628,000000,68.3177,69.4151,67.8136,69.22,3821267.4600891,0
+APA.US,D,20120629,000000,71.1802,71.411,70.1204,71.3793,5037153.9703077,0
+APA.US,D,20120702,000000,71.0702,72.0558,70.0203,70.893,3193844.3485371,0
+APA.US,D,20120703,000000,71.3248,73.2582,71.2198,73.2503,3146133.36479,0
+APA.US,D,20120705,000000,72.8878,73.0403,71.2842,71.3822,3699314.0381671,0
+APA.US,D,20120706,000000,70.3491,70.3571,68.7862,69.4637,3570871.8739944,0
+APA.US,D,20120709,000000,69.4151,69.8797,68.489,69.3656,2551361.9434716,0
+APA.US,D,20120710,000000,69.9173,70.1045,67.552,67.9572,3464537.0676969,0
+APA.US,D,20120711,000000,68.282,69.3459,68.073,68.382,3589743.4424012,0
+APA.US,D,20120712,000000,67.5183,67.6649,66.4348,67.1845,4895271.9217656,0
+APA.US,D,20120713,000000,67.552,68.1533,67.137,67.877,2849597.7429709,0
+APA.US,D,20120716,000000,67.552,67.7521,66.4922,67.7046,5035553.7436908,0
+APA.US,D,20120717,000000,68.1206,69.951,67.3639,69.7886,4235449.5216548,0
+APA.US,D,20120718,000000,69.4637,70.2056,69.1775,69.5825,3167627.8913993,0
+APA.US,D,20120719,000000,69.8718,71.2515,69.7331,70.7305,3997767.9127132,0
+APA.US,D,20120720,000000,69.6222,70.0312,68.9734,69.2359,4682935.4793812,0
+APA.US,D,20120723,000000,67.4332,68.5732,67.3143,68.29,4033236.4056354,0
+APA.US,D,20120724,000000,68.4465,68.8199,66.3625,67.2717,2888319.1886753,0
+APA.US,D,20120725,000000,67.9165,68.29,67.0845,68.0057,3185838.1674187,0
+APA.US,D,20120726,000000,69.1775,69.4786,68.3068,69.3002,3241788.5514316,0
+APA.US,D,20120727,000000,69.6479,71.4644,69.4141,71.2605,2798282.4633104,0
+APA.US,D,20120730,000000,71.3595,71.6348,70.7721,71.2931,2809362.8968256,0
+APA.US,D,20120731,000000,70.9672,71.2931,69.8926,70.0788,3714114.8723659,0
+APA.US,D,20120801,000000,70.5622,70.8375,69.3904,70.6859,4118122.1176249,0
+APA.US,D,20120802,000000,67.1113,68.2117,66.3862,67.2014,6517692.7228094,0
+APA.US,D,20120803,000000,68.7615,69.1685,67.9007,69.0476,4372578.3418607,0
+APA.US,D,20120806,000000,69.4231,70.372,69.33,69.9985,3261549.5833397,0
+APA.US,D,20120807,000000,70.464,71.9399,70.4225,71.6348,3364295.2378243,0
+APA.US,D,20120808,000000,71.4307,72.6917,71.2298,71.8795,2728178.4029923,0
+APA.US,D,20120809,000000,71.617,72.6382,71.2605,72.0181,2624072.808285,0
+APA.US,D,20120810,000000,71.5526,71.6903,70.4066,71.4971,2843931.8301793,0
+APA.US,D,20120813,000000,71.3595,72.4579,71.3149,71.5774,2458455.9158698,0
+APA.US,D,20120814,000000,72.0181,72.1697,71.3892,71.6506,1664860.6282186,0
+APA.US,D,20120815,000000,71.8141,71.83,71.0069,71.3892,1579268.19154,0
+APA.US,D,20120816,000000,71.6428,72.449,71.2673,72.1251,2712543.6336606,0
+APA.US,D,20120817,000000,72.3162,72.5718,71.8369,72.4738,2258618.4044117,0
+APA.US,D,20120820,000000,72.1697,73.1562,72.0449,72.4738,3029907.4416682,0
+APA.US,D,20120821,000000,72.6649,72.9443,71.6992,71.9309,2926043.1429617,0
+APA.US,D,20120822,000000,71.6269,72.4341,71.2931,72.1786,2126576.9923592,0
+APA.US,D,20120823,000000,72.0993,72.3698,71.1495,71.2446,1890703.5890145,0
+APA.US,D,20120824,000000,71.0811,71.407,70.2828,71.205,2599899.7951047,0
+APA.US,D,20120827,000000,71.2605,71.9993,70.8276,71.1495,1914461.6538416,0
+APA.US,D,20120828,000000,70.787,71.1158,70.2382,70.8118,3437710.8081132,0
+APA.US,D,20120829,000000,70.7641,70.896,70.3016,70.4155,1703806.20661,0
+APA.US,D,20120830,000000,69.8926,70.0312,68.8545,69.2428,2622649.2628402,0
+APA.US,D,20120831,000000,69.7331,70.7949,69.4488,69.7787,3047417.0506387,0
+APA.US,D,20120904,000000,69.8995,69.9331,68.3543,68.6564,3490907.9946595,0
+APA.US,D,20120905,000000,68.7307,68.9586,68.1344,68.7376,3171783.43257,0
+APA.US,D,20120906,000000,69.4874,71.2763,69.3646,70.4304,3051859.3201118,0
+APA.US,D,20120907,000000,70.8038,73.1661,70.8038,73.1562,4178610.6837473,0
+APA.US,D,20120910,000000,73.2226,73.7198,72.7501,72.8948,2568605.0162739,0
+APA.US,D,20120911,000000,73.1899,73.6029,72.8313,73.067,2884632.1050127,0
+APA.US,D,20120912,000000,73.3444,73.6614,72.6917,73.6524,2329245.4409995,0
+APA.US,D,20120913,000000,73.8248,75.9712,73.2424,75.257,3745016.914191,0
+APA.US,D,20120914,000000,75.8345,77.2033,74.8737,75.257,4742285.2091476,0
+APA.US,D,20120917,000000,75.1986,76.2891,74.7539,74.9451,3800264.6119419,0
+APA.US,D,20120918,000000,74.7915,75.0461,73.1741,73.7673,3276360.5136055,0
+APA.US,D,20120919,000000,73.6446,73.8317,71.9993,72.5966,5076249.9800973,0
+APA.US,D,20120920,000000,71.7893,72.9948,71.3892,72.5639,4422154.0691798,0
+APA.US,D,20120921,000000,73.0265,73.2324,71.8537,72.0915,4598360.7262547,0
+APA.US,D,20120924,000000,71.9498,71.9498,70.5622,70.7563,3811794.3204378,0
+APA.US,D,20120925,000000,71.0147,71.4387,69.3379,69.3993,3537509.4206452,0
+APA.US,D,20120926,000000,68.9407,69.9817,68.7615,69.3646,3801492.2936872,0
+APA.US,D,20120927,000000,69.9421,70.9821,69.6737,70.6671,2886126.3229263,0
+APA.US,D,20120928,000000,70.5394,71.1336,69.639,70.365,3186481.2868855,0
+APA.US,D,20121001,000000,70.7563,71.1743,70.055,70.3184,2876437.1274416,0
+APA.US,D,20121002,000000,70.781,70.9494,70.063,70.4304,3204232.1918571,0
+APA.US,D,20121003,000000,70.4304,70.5919,69.536,70.3898,4539059.4576097,0
+APA.US,D,20121004,000000,70.7493,70.9494,69.8143,70.4066,3149579.1524517,0
+APA.US,D,20121005,000000,70.7146,70.9355,69.536,69.8926,2398242.9723761,0
+APA.US,D,20121008,000000,69.3379,70.4383,69.1853,70.3333,2201136.4470372,0
+APA.US,D,20121009,000000,70.475,71.1386,69.9283,70.7523,2311357.229517,0
+APA.US,D,20121010,000000,70.6007,71.0811,69.4786,69.5508,2817783.0166903,0
+APA.US,D,20121011,000000,70.2284,70.781,69.9331,69.9599,2375474.3221134,0
+APA.US,D,20121012,000000,69.7489,70.365,68.9586,69.4399,2921565.5372542,0
+APA.US,D,20121015,000000,69.227,69.6915,68.9179,69.5291,3895015.1909817,0
+APA.US,D,20121016,000000,69.9817,71.1396,69.8926,70.8731,2726085.4883065,0
+APA.US,D,20121017,000000,71.2515,72.3074,70.6512,72.2043,3528422.9603594,0
+APA.US,D,20121018,000000,71.8062,72.6322,71.5368,72.3341,3299941.8972605,0
+APA.US,D,20121019,000000,72.343,72.4906,70.6969,70.8246,3303123.1679672,0
+APA.US,D,20121022,000000,70.6651,70.7781,68.9754,69.736,3633651.2377153,0
+APA.US,D,20121023,000000,68.4474,68.5287,67.4411,67.7789,3477437.8220893,0
+APA.US,D,20121024,000000,68.2018,68.4652,66.9776,67.0598,3455539.4528006,0
+APA.US,D,20121025,000000,67.7521,67.7947,66.6933,67.5173,2911514.9025714,0
+APA.US,D,20121026,000000,67.5342,67.7521,66.8132,67.1499,2935466.8118847,0
+APA.US,D,20121031,000000,66.9281,67.6075,64.951,67.4411,3482325.3281163,0
+APA.US,D,20121101,000000,67.3866,67.877,66.1059,66.7339,5382174.9442117,0
+APA.US,D,20121102,000000,67.2391,67.4312,66.0247,66.2228,3037900.4978995,0
+APA.US,D,20121105,000000,66.1386,66.2605,65.3968,66.0009,2639483.4449296,0
+APA.US,D,20121106,000000,66.3199,67.5897,66.2674,67.5263,4426293.4566434,0
+APA.US,D,20121107,000000,66.6933,66.8587,65.0778,65.1372,4712305.9478448,0
+APA.US,D,20121108,000000,65.2413,65.6978,64.3211,64.3211,3314037.0163771,0
+APA.US,D,20121109,000000,63.8654,64.646,63.4307,64.0536,5245026.9414785,0
+APA.US,D,20121112,000000,64.2974,64.3993,63.6109,64.0596,2326445.8016248,0
+APA.US,D,20121113,000000,63.5941,64.33,63.0156,63.0592,3356538.4295604,0
+APA.US,D,20121114,000000,63.6446,64.0913,62.1113,62.2302,4295165.7386528,0
+APA.US,D,20121115,000000,62.1589,62.9155,61.5556,61.6785,4867780.3313678,0
+APA.US,D,20121116,000000,62.0212,62.1499,60.7415,61.3942,6612479.6476905,0
+APA.US,D,20121119,000000,62.2302,62.8631,61.8666,62.8631,4246605.6756723,0
+APA.US,D,20121120,000000,62.7878,63.0087,61.6141,61.8013,4188968.2388663,0
+APA.US,D,20121121,000000,61.8013,62.2371,61.4616,62.2114,3606409.0201719,0
+APA.US,D,20121123,000000,62.462,62.8958,62.2658,62.8958,1890290.6598747,0
+APA.US,D,20121126,000000,62.3064,62.5521,61.8151,62.356,4990831.195771,0
+APA.US,D,20121127,000000,62.1499,63.392,62.1044,62.9681,4468616.169441,0
+APA.US,D,20121128,000000,62.3798,63.3108,62.0797,63.2662,3373422.0823781,0
+APA.US,D,20121129,000000,63.8229,63.8229,62.5837,62.7531,2801918.0570314,0
+APA.US,D,20121130,000000,62.7323,63.2662,62.4303,62.8552,3574444.8721,0
+APA.US,D,20121203,000000,63.3652,63.5564,62.2302,62.2569,3229114.9585463,0
+APA.US,D,20121204,000000,62.1331,62.3471,61.6617,62.1757,3046320.6177643,0
+APA.US,D,20121205,000000,62.4392,63.7248,62.3798,63.3752,4168293.5128962,0
+APA.US,D,20121206,000000,63.0245,63.1474,61.8151,62.2658,4391558.947791,0
+APA.US,D,20121207,000000,62.4708,62.7234,62.0548,62.3798,3003279.0649973,0
+APA.US,D,20121210,000000,61.7032,61.9311,60.9069,61.207,4978464.523322,0
+APA.US,D,20121211,000000,61.4764,62.2569,61.3942,62.2499,4965254.8292799,0
+APA.US,D,20121212,000000,62.6917,64.0091,62.5907,63.4396,5898254.5906354,0
+APA.US,D,20121213,000000,63.0731,63.9051,62.5342,63.1058,3921618.327485,0
+APA.US,D,20121214,000000,62.7443,63.1801,62.6076,62.7968,2923021.3901133,0
+APA.US,D,20121217,000000,63.0334,63.4079,62.6996,63.1543,2727641.2922288,0
+APA.US,D,20121218,000000,63.2128,65.4948,63.0731,65.3561,5375389.3775916,0
+APA.US,D,20121219,000000,65.269,66.0168,65.1045,65.1284,4872943.4600234,0
+APA.US,D,20121220,000000,65.3561,65.6196,64.6222,65.1996,3799957.6915056,0
+APA.US,D,20121221,000000,64.118,65.2254,63.6852,65.2254,4890979.0740839,0
+APA.US,D,20121224,000000,64.7044,64.8213,64.0755,64.1507,1671300.9093477,0
+APA.US,D,20121226,000000,64.535,64.6866,63.7248,63.7902,2184490.0517938,0
+APA.US,D,20121227,000000,63.7585,63.9843,62.9155,63.7902,2605767.6292359,0
+APA.US,D,20121228,000000,63.2474,63.4891,62.7968,62.8215,2693270.2417878,0
+APA.US,D,20121231,000000,62.5075,64.0348,62.3639,64.0021,3017474.1351771,0
+APA.US,D,20130102,000000,65.2254,65.8375,64.8431,65.8296,4254759.2593688,0
+APA.US,D,20130103,000000,65.7146,67.2162,65.2591,66.7082,3796185.8008803,0
+APA.US,D,20130104,000000,67.0231,68.2563,66.7844,67.8343,3795922.293532,0
+APA.US,D,20130107,000000,66.6933,66.8498,65.3215,65.5107,5781064.4931164,0
+APA.US,D,20130108,000000,65.3908,65.4275,64.7351,65.1501,3337609.3135717,0
+APA.US,D,20130109,000000,65.5751,65.6434,64.6123,64.8985,3109283.7299044,0
+APA.US,D,20130110,000000,65.3908,65.8128,64.9668,65.8038,2777552.2089717,0
+APA.US,D,20130111,000000,65.6899,65.886,65.1838,65.6899,2382184.1682311,0
+APA.US,D,20130114,000000,65.5196,65.9504,65.1591,65.4948,1776625.0993401,0
+APA.US,D,20130115,000000,65.0699,65.5849,64.6687,65.5532,2362492.7991852,0
+APA.US,D,20130116,000000,65.3818,66.0168,65.1759,65.9029,2583173.6409321,0
+APA.US,D,20130117,000000,66.1476,66.62,65.6889,66.4407,2648343.7533149,0
+APA.US,D,20130118,000000,66.5299,66.9993,66.3842,66.8517,3657494.1095052,0
+APA.US,D,20130122,000000,66.826,67.4867,66.1059,67.4718,3334341.216689,0
+APA.US,D,20130123,000000,67.3658,67.7739,66.9538,67.0459,2777940.9075506,0
+APA.US,D,20130124,000000,67.1291,68.4445,67.1023,68.0107,4216451.7524106,0
+APA.US,D,20130125,000000,68.2306,69.0219,68.2216,68.7525,4142853.4433093,0
+APA.US,D,20130128,000000,69.0011,69.0011,67.8958,68.4108,2992241.0349635,0
+APA.US,D,20130129,000000,68.4108,69.9203,68.2791,69.7589,4545096.9056663,0
+APA.US,D,20130130,000000,69.7826,70.5542,68.802,68.9249,4044825.6809264,0
+APA.US,D,20130131,000000,68.7376,68.9734,68.2216,68.4355,3601427.620722,0
+APA.US,D,20130201,000000,69.122,69.8668,68.5247,69.745,4089056.5503842,0
+APA.US,D,20130204,000000,69.2517,69.2844,68.1087,68.2791,3790740.9919557,0
+APA.US,D,20130205,000000,68.5901,69.955,68.5504,69.642,3528105.943856,0
+APA.US,D,20130206,000000,69.0813,69.5766,68.7139,69.3746,2757770.9849297,0
+APA.US,D,20130207,000000,69.531,69.531,68.2394,68.4197,3163514.7537099,0
+APA.US,D,20130208,000000,68.7376,69.5945,68.7218,69.1616,2670444.0439433,0
+APA.US,D,20130211,000000,69.2943,69.8351,68.4108,68.4782,2701707.5249665,0
+APA.US,D,20130212,000000,68.6812,68.9833,68.0859,68.7773,3348478.7392869,0
+APA.US,D,20130213,000000,68.7773,68.9833,68.388,68.9001,3878433.410567,0
+APA.US,D,20130214,000000,68.4029,68.6316,65.4532,65.6354,10593308.379218,0
+APA.US,D,20130215,000000,65.4265,65.4948,62.5917,62.7898,13255929.990461,0
+APA.US,D,20130219,000000,62.7809,63.2068,62.3134,63.1573,7165767.3393775,0
+APA.US,D,20130220,000000,63.0909,63.1236,61.6131,61.6685,7231916.7702579,0
+APA.US,D,20130221,000000,61.4408,61.8013,60.8524,61.3684,5592447.7505046,0
+APA.US,D,20130222,000000,61.621,61.9726,61.0951,61.6052,3652318.8655691,0
+APA.US,D,20130225,000000,62.1272,62.1272,59.8471,59.8471,4863243.1588651,0
+APA.US,D,20130226,000000,60.2086,60.6147,59.333,60.1006,5125257.2988452,0
+APA.US,D,20130227,000000,59.9283,61.1119,59.9283,60.7722,4837678.9076544,0
+APA.US,D,20130228,000000,60.6731,61.1119,60.3393,60.683,4294026.902297,0
+APA.US,D,20130301,000000,60.1006,60.5602,59.4469,60.2561,4643745.5761687,0
+APA.US,D,20130304,000000,60.0154,60.3393,58.9913,59.4221,5543519.1810792,0
+APA.US,D,20130305,000000,59.7976,60.0065,59.4143,59.5222,4045580.8667369,0
+APA.US,D,20130306,000000,59.954,60.274,59.6549,60.0917,3796188.8297004,0
+APA.US,D,20130307,000000,60.8792,62.4877,60.6563,61.8062,6633753.0704329,0
+APA.US,D,20130308,000000,62.14,62.2371,61.621,61.8062,3053457.5275154,0
+APA.US,D,20130311,000000,61.63,61.8756,60.8792,61.6933,3341666.9228927,0
+APA.US,D,20130312,000000,61.7132,61.9895,61.4091,61.5001,2802811.5589595,0
+APA.US,D,20130313,000000,61.4249,61.7676,61.3357,61.5091,2372832.1813837,0
+APA.US,D,20130314,000000,61.6448,62.0865,61.4665,61.6685,3241371.5838652,0
+APA.US,D,20130315,000000,61.3853,62.2916,61.0336,61.8301,5710398.0818674,0
+APA.US,D,20130318,000000,61.0178,62.3728,61.0099,61.8666,4018787.9241743,0
+APA.US,D,20130319,000000,61.9133,62.0212,60.5741,60.9999,3470780.4755199,0
+APA.US,D,20130320,000000,61.5001,61.7132,60.7455,61.5795,3157279.4227406,0
+APA.US,D,20130321,000000,61.205,61.5458,60.5602,60.582,3532261.4850267,0
+APA.US,D,20130322,000000,60.8524,61.4843,60.6484,60.8455,3608506.9828913,0
+APA.US,D,20130325,000000,60.9911,61.4001,60.6988,60.9752,3435209.0027145,0
+APA.US,D,20130326,000000,61.3199,61.4506,60.7078,60.788,4748912.2675161,0
+APA.US,D,20130327,000000,60.4681,62.0797,60.2006,62.04,5439858.8229259,0
+APA.US,D,20130328,000000,62.04,63.7952,61.9806,63.0444,7375437.4104715,0
+APA.US,D,20130401,000000,63.0819,63.1166,61.8479,62.6769,3372870.8371207,0
+APA.US,D,20130402,000000,62.8066,62.8066,61.9638,62.2302,3141898.0646902,0
+APA.US,D,20130403,000000,62.1113,62.1687,60.788,61.1555,3848760.0600938,0
+APA.US,D,20130404,000000,61.1654,61.8062,60.788,61.2764,2998649.0086784,0
+APA.US,D,20130405,000000,60.5424,61.103,60.1194,60.6216,4169722.1063744,0
+APA.US,D,20130408,000000,60.6216,61.0861,60.4324,60.9831,2665151.6856302,0
+APA.US,D,20130409,000000,60.9514,61.9895,60.4859,61.6775,2887844.6735271,0
+APA.US,D,20130410,000000,61.8914,62.1955,61.4744,61.7924,3071232.6630478,0
+APA.US,D,20130411,000000,62.0063,62.7333,61.8399,62.5184,3644890.1794822,0
+APA.US,D,20130412,000000,62.0548,62.1113,61.2684,61.3526,4495086.0378601,0
+APA.US,D,20130415,000000,60.6633,60.8881,59.3082,59.333,4875473.5344097,0
+APA.US,D,20130416,000000,59.954,60.4582,57.6174,58.8674,6851528.2641016,0
+APA.US,D,20130417,000000,58.3356,58.8269,57.6848,58.3782,6184200.4477948,0
+APA.US,D,20130418,000000,57.4947,58.2138,57.2292,58.0216,5899704.3858543,0
+APA.US,D,20130419,000000,58.3782,58.4178,56.1813,56.4041,6904884.9685064,0
+APA.US,D,20130422,000000,56.632,56.9033,55.6435,56.7052,3921677.8942802,0
+APA.US,D,20130423,000000,56.942,57.982,56.6726,57.7294,4306536.9388971,0
+APA.US,D,20130424,000000,57.8622,58.5763,57.778,58.4504,3856088.7951176,0
+APA.US,D,20130425,000000,58.5663,60.0284,58.2712,59.3855,4514711.7824706,0
+APA.US,D,20130426,000000,59.4578,59.5578,58.4981,59.2161,2571785.2773739,0
+APA.US,D,20130429,000000,59.5093,60.3621,58.7535,59.9402,2651649.2056456,0
+APA.US,D,20130430,000000,60.2621,60.5801,59.3281,60.5324,4073899.3250209,0
+APA.US,D,20130501,000000,60.1799,60.5324,59.4251,60.1551,4001613.5046275,0
+APA.US,D,20130502,000000,60.372,60.6018,59.4103,60.4661,2919134.4043244,0
+APA.US,D,20130503,000000,60.8782,62.1984,60.8782,61.6458,3163039.228955,0
+APA.US,D,20130506,000000,61.6537,62.5501,61.4606,62.2866,2698865.4821104,0
+APA.US,D,20130507,000000,62.6888,63.5644,62.5214,62.8433,3471007.637027,0
+APA.US,D,20130508,000000,62.9225,63.7694,62.352,63.711,4519198.4746385,0
+APA.US,D,20130509,000000,64.3271,67.0618,64.3271,66.7497,11922249.637918,0
+APA.US,D,20130510,000000,66.4239,68.3405,66.0534,68.2731,7111474.7295634,0
+APA.US,D,20130513,000000,67.0548,68.4138,67.0548,68.2335,5724316.5198117,0
+APA.US,D,20130514,000000,68.3405,68.6604,67.6837,68.0285,4298413.6434016,0
+APA.US,D,20130515,000000,67.7858,67.8501,66.2416,67.0935,4031446.372959,0
+APA.US,D,20130516,000000,67.1023,67.138,66.2664,66.2733,3698029.8184467,0
+APA.US,D,20130517,000000,66.3912,66.9301,65.9979,66.6111,5346693.3264024,0
+APA.US,D,20130520,000000,66.6111,68.9882,66.5546,68.8892,5772074.9550738,0
+APA.US,D,20130521,000000,68.7912,69.5301,68.5614,69.119,3914360.2649302,0
+APA.US,D,20130522,000000,69.0943,70.0688,68.1037,68.3068,4835186.188716,0
+APA.US,D,20130523,000000,66.5873,67.0845,66.1535,67.0618,5968557.543473,0
+APA.US,D,20130524,000000,66.7339,67.0697,66.3437,66.9063,2286029.2262737,0
+APA.US,D,20130528,000000,67.7679,68.1691,66.7012,67.5075,3728508.8350652,0
+APA.US,D,20130529,000000,66.9459,69.7579,66.8092,69.0626,5040009.1380508,0
+APA.US,D,20130530,000000,68.7485,69.7657,68.0949,69.4399,4375710.1418392,0
+APA.US,D,20130531,000000,69.1536,69.8806,67.2589,67.2896,4729998.2956279,0
+APA.US,D,20130603,000000,67.7679,69.3002,67.2807,69.2923,6596611.6592114,0
+APA.US,D,20130604,000000,68.9299,69.5756,68.4138,69.1111,3232605.1689028,0
+APA.US,D,20130605,000000,69.632,70.7166,69.3824,69.4329,5587225.0550537,0
+APA.US,D,20130606,000000,69.641,70.3471,69.0051,70.2996,4321073.2561409,0
+APA.US,D,20130607,000000,70.2551,70.5482,69.3072,69.4241,4903680.9359568,0
+APA.US,D,20130610,000000,69.5835,70.3165,69.1279,70.1452,4653982.9880906,0
+APA.US,D,20130611,000000,69.3002,69.5835,68.9467,69.1507,4651060.1766987,0
+APA.US,D,20130612,000000,69.641,69.9371,69.0358,69.1933,6258107.6965458,0
+APA.US,D,20130613,000000,68.9387,69.8421,68.7406,69.744,3089338.9495772,0
+APA.US,D,20130614,000000,70.0015,70.1452,69.226,69.5508,3068719.7519754,0
+APA.US,D,20130617,000000,69.9193,71.2168,69.8836,70.89,4115378.0066186,0
+APA.US,D,20130618,000000,70.8305,71.7487,70.6771,71.3793,3640749.7824119,0
+APA.US,D,20130619,000000,71.4704,71.7487,70.9305,70.9305,4157911.7272162,0
+APA.US,D,20130620,000000,70.1452,70.3403,68.9882,69.5835,5973682.3070741,0
+APA.US,D,20130621,000000,70.1005,70.1789,69.1933,69.6757,6074718.6974183,0
+APA.US,D,20130624,000000,68.5941,69.0457,66.9122,67.3331,5608003.7705139,0
+APA.US,D,20130625,000000,67.8987,68.1037,67.4273,67.7096,3841866.4655569,0
+APA.US,D,20130626,000000,68.1761,68.489,67.8828,68.1424,2955500.4376014,0
+APA.US,D,20130627,000000,68.4564,69.0051,68.2493,68.8724,3182682.1368794,0
+APA.US,D,20130628,000000,68.5069,69.3042,68.2503,68.6861,3995829.4678523,0
+APA.US,D,20130701,000000,68.9972,69.0863,68.0285,68.2493,5762309.02948,0
+APA.US,D,20130702,000000,68.1929,69.0943,66.7497,67.2906,6188637.6692343,0
+APA.US,D,20130703,000000,66.9983,67.1291,65.1372,65.7355,6462354.1604558,0
+APA.US,D,20130705,000000,66.9983,68.0127,66.5953,67.3252,6227845.7453673,0
+APA.US,D,20130708,000000,67.6125,67.9056,66.627,66.7339,3979807.0095484,0
+APA.US,D,20130709,000000,67.0776,67.3431,66.1624,66.7408,4587890.0951854,0
+APA.US,D,20130710,000000,66.6943,66.718,65.6464,65.8157,5676094.6750752,0
+APA.US,D,20130711,000000,66.3278,67.138,65.6067,66.9301,5722044.9047403,0
+APA.US,D,20130712,000000,66.8349,67.661,66.7339,67.5223,2794798.3105941,0
+APA.US,D,20130715,000000,67.5075,68.1691,67.2906,67.979,3336119.1340849,0
+APA.US,D,20130716,000000,67.972,68.1839,66.7339,67.2123,3455692.9130187,0
+APA.US,D,20130717,000000,67.2351,67.6125,67.0251,67.6035,3373337.2754154,0
+APA.US,D,20130718,000000,67.7679,68.7288,67.7343,68.6634,3566685.0350161,0
+APA.US,D,20130719,000000,70.0153,70.1511,68.9001,69.7974,7277726.6645919,0
+APA.US,D,20130722,000000,69.7321,69.7886,68.7515,68.909,3834233.8389168,0
+APA.US,D,20130723,000000,68.9001,69.115,68.4167,68.6376,2334311.6474122,0
+APA.US,D,20130724,000000,68.4237,68.6307,67.2341,67.7679,2798414.7217878,0
+APA.US,D,20130725,000000,67.7928,68.4237,67.2658,67.98,2660661.9646423,0
+APA.US,D,20130726,000000,67.5857,67.6847,67.1291,67.3946,2289877.8470081,0
+APA.US,D,20130729,000000,67.1845,67.2797,66.1069,66.6497,2993302.1316036,0
+APA.US,D,20130730,000000,66.5259,66.5685,65.6969,66.1822,2841187.719173,0
+APA.US,D,20130731,000000,66.3417,67.3074,65.9098,65.9098,3695801.6164633,0
+APA.US,D,20130801,000000,67.2262,67.6214,66.1336,67.0845,3561061.5257058,0
+APA.US,D,20130802,000000,66.7319,67.5857,66.4357,67.3519,4679098.9739272,0
+APA.US,D,20130805,000000,67.3252,67.7491,66.9043,67.6035,2968367.8749727,0
+APA.US,D,20130806,000000,67.5857,67.7491,67.036,67.562,4021025.212618,0
+APA.US,D,20130807,000000,67.5392,67.7928,66.8122,67.2975,3955279.624417,0
+APA.US,D,20130808,000000,67.3519,68.5891,67.2797,68.3177,2839294.7066135,0
+APA.US,D,20130809,000000,68.2038,68.5891,67.661,68.3335,2246599.036667,0
+APA.US,D,20130812,000000,67.8165,68.4762,67.6769,67.9225,1666985.8503186,0
+APA.US,D,20130813,000000,68.0632,68.1701,67.4639,67.7679,2236789.6979852,0
+APA.US,D,20130814,000000,67.6847,67.8086,66.298,66.3149,4078644.4765033,0
+APA.US,D,20130815,000000,65.9861,66.0504,65.3413,65.9257,3217109.7252954,0
+APA.US,D,20130816,000000,65.7464,65.8553,64.7421,64.8768,4204713.0553281,0
+APA.US,D,20130819,000000,64.4063,64.4301,61.8251,61.9043,8247287.3133172,0
+APA.US,D,20130820,000000,62.2569,63.2335,61.6547,62.6432,5311215.7470201,0
+APA.US,D,20130821,000000,62.8245,63.9556,62.6679,63.4207,5435914.2895551,0
+APA.US,D,20130822,000000,63.6288,65.162,63.3732,64.8768,2924861.9031245,0
+APA.US,D,20130823,000000,65.1154,65.6424,64.3894,65.5414,3008699.6433612,0
+APA.US,D,20130826,000000,65.6632,66.3635,65.4512,65.4849,2808999.4384141,0
+APA.US,D,20130827,000000,64.2429,65.0719,64.1943,64.534,3506133.8732784,0
+APA.US,D,20130828,000000,64.6529,65.9604,64.5885,65.0233,2895051.2461403,0
+APA.US,D,20130829,000000,64.8034,64.9263,64.4063,64.5885,2115210.8401484,0
+APA.US,D,20130830,000000,69.6984,70.6265,69.115,70.371,16981036.450953,0
+APA.US,D,20130903,000000,71.0435,71.202,69.325,69.637,5527059.5630749,0
+APA.US,D,20130904,000000,69.5706,70.6354,69.4013,70.2412,4468448.574729,0
+APA.US,D,20130905,000000,70.6186,71.2346,70.4363,70.788,4585650.7875283,0
+APA.US,D,20130906,000000,70.788,71.5962,70.477,71.0524,3402087.8453663,0
+APA.US,D,20130909,000000,70.6859,71.4813,70.6414,71.1792,2936532.9565583,0
+APA.US,D,20130910,000000,71.9864,72.0786,71.3307,71.6695,4204663.5846,0
+APA.US,D,20130911,000000,71.1446,71.6438,70.8196,71.4813,3768232.8202212,0
+APA.US,D,20130912,000000,71.5378,71.9726,71.2575,71.618,2842038.8176198,0
+APA.US,D,20130913,000000,71.5219,71.8002,70.985,71.298,2353272.0612085,0
+APA.US,D,20130916,000000,72.0954,72.1667,71.3733,71.4546,3402672.4076446,0
+APA.US,D,20130917,000000,72.1291,72.8838,71.9082,72.4807,4055902.0760148,0
+APA.US,D,20130918,000000,72.3152,73.2414,71.825,73.0383,3175375.6132029,0
+APA.US,D,20130919,000000,73.0967,73.1879,72.3152,72.658,2020419.8768405,0
+APA.US,D,20130920,000000,72.7204,72.7779,71.9508,72.1508,5785708.6839292,0
+APA.US,D,20130923,000000,71.8666,72.1291,71.4546,71.7597,2208972.0046237,0
+APA.US,D,20130924,000000,71.8666,72.1766,71.1029,71.4546,2524891.0654458,0
+APA.US,D,20130925,000000,71.6843,71.9082,71.1208,71.1514,2682859.1775137,0
+APA.US,D,20130926,000000,71.3882,71.4546,70.6582,71.0346,2472031.0875367,0
+APA.US,D,20130927,000000,70.8305,71.3753,70.6859,70.8395,2252297.256873,0
+APA.US,D,20130930,000000,70.1689,70.2976,69.6043,69.9263,2509742.9265427,0
+APA.US,D,20131001,000000,69.6142,71.3228,69.6142,71.0187,3033778.2737499,0
+APA.US,D,20131002,000000,70.6354,71.0099,69.7886,70.6919,3318155.2020999,0
+APA.US,D,20131003,000000,70.6998,71.0099,70.0441,70.3304,2023745.5213052,0
+APA.US,D,20131004,000000,70.2689,71.6943,70.1065,71.4565,2414443.121459,0
+APA.US,D,20131007,000000,70.6671,71.5863,70.3304,71.306,2326097.4873138,0
+APA.US,D,20131008,000000,71.4892,71.825,70.6186,70.7156,3183549.3890334,0
+APA.US,D,20131009,000000,70.9772,71.0277,69.7707,70.57,2632795.8101593,0
+APA.US,D,20131010,000000,71.1446,72.0132,70.995,71.9656,2442177.0174645,0
+APA.US,D,20131011,000000,71.3575,72.5312,71.2901,72.234,2148289.5940153,0
+APA.US,D,20131014,000000,71.6536,73.3662,71.5635,72.7818,1958565.3128553,0
+APA.US,D,20131015,000000,72.6996,73.5792,72.4292,72.8739,3313754.3265016,0
+APA.US,D,20131016,000000,73.0938,74.5281,73.0938,74.1071,3611019.8939636,0
+APA.US,D,20131017,000000,73.9179,74.4449,73.6544,74.3844,2717169.6515528,0
+APA.US,D,20131018,000000,74.7182,75.4433,74.5518,75.1213,3354755.464131,0
+APA.US,D,20131021,000000,74.5766,75.0133,73.1017,73.7465,4322167.669802,0
+APA.US,D,20131022,000000,73.7783,74.5766,73.4335,73.8357,2186697.0520365,0
+APA.US,D,20131023,000000,73.4722,73.7465,72.5104,73.0433,2406933.6668361,0
+APA.US,D,20131024,000000,73.0354,74.2804,72.8244,73.8952,2461335.3141737,0
+APA.US,D,20131025,000000,74.1734,74.5201,73.8952,74.4537,2074112.7802758,0
+APA.US,D,20131028,000000,74.4627,74.6766,74.0823,74.3775,2143305.1657452,0
+APA.US,D,20131029,000000,74.5845,75.0778,74.4181,74.7835,1899955.6247987,0
+APA.US,D,20131030,000000,74.7023,75.056,72.6115,73.2018,2621259.0344164,0
+APA.US,D,20131031,000000,73.3493,74.0576,72.8739,73.0938,2371042.1487073,0
+APA.US,D,20131101,000000,73.1205,73.8357,72.7254,73.4563,2822310.093126,0
+APA.US,D,20131104,000000,73.7465,74.4092,73.4652,74.3715,2153741.4701868,0
+APA.US,D,20131105,000000,74.1556,74.1556,73.2771,73.3662,3070317.959379,0
+APA.US,D,20131106,000000,73.6713,73.9952,72.2142,72.8076,3878950.3291965,0
+APA.US,D,20131107,000000,73.5642,74.9876,72.5421,72.9195,5684726.8123467,0
+APA.US,D,20131108,000000,73.078,74.0041,72.9195,73.9179,3945917.5415026,0
+APA.US,D,20131111,000000,74.0823,74.222,73.6039,73.909,2603304.1888918,0
+APA.US,D,20131112,000000,73.9525,74.1734,73.2859,73.8446,4198674.5976649,0
+APA.US,D,20131113,000000,73.3662,74.8132,73.1285,74.7835,2910230.682851,0
+APA.US,D,20131114,000000,74.7103,76.093,74.427,75.8365,3540635.1629834,0
+APA.US,D,20131115,000000,75.9425,76.4189,75.4026,76.1396,3200000.9301841,0
+APA.US,D,20131118,000000,75.2511,76.718,75.2511,75.7206,3109909.6860574,0
+APA.US,D,20131119,000000,75.5869,76.7378,75.4195,76.5585,4029587.6870273,0
+APA.US,D,20131120,000000,76.8962,77.3697,76.3713,76.7031,3085248.0232352,0
+APA.US,D,20131121,000000,76.9547,78.067,76.9547,77.3697,3093262.2812073,0
+APA.US,D,20131122,000000,77.3697,78.0116,76.8874,77.7233,2556648.2441445,0
+APA.US,D,20131125,000000,77.2489,77.4311,75.8523,76.7536,2444879.7345961,0
+APA.US,D,20131126,000000,76.7536,77.8284,76.2802,77.1618,3144718.9058055,0
+APA.US,D,20131127,000000,76.8962,77.1528,75.3274,75.7631,3142150.4663647,0
+APA.US,D,20131129,000000,75.6799,75.9603,74.7974,75.3105,1431451.6748246,0
+APA.US,D,20131202,000000,75.0877,75.6037,74.6598,75.0708,2510873.686045,0
+APA.US,D,20131203,000000,75.1362,75.1837,74.0041,74.5439,3454913.4966475,0
+APA.US,D,20131204,000000,74.6181,75.1293,73.7059,73.9952,2583258.4478947,0
+APA.US,D,20131205,000000,73.6901,74.7588,73.3493,73.9525,3351989.1417774,0
+APA.US,D,20131206,000000,74.8549,74.9451,73.2186,73.2771,2871360.8249619,0
+APA.US,D,20131209,000000,73.3335,74.1071,72.6372,73.2464,3234853.5630201,0
+APA.US,D,20131210,000000,72.8888,73.6811,72.1707,72.3361,3028776.6821659,0
+APA.US,D,20131211,000000,72.3361,72.6025,70.9068,71.1376,3083605.3931369,0
+APA.US,D,20131212,000000,70.5997,71.1891,70.0223,70.8137,4279312.8942743,0
+APA.US,D,20131213,000000,70.6097,71.204,70.2154,70.9217,3181036.477961,0
+APA.US,D,20131216,000000,70.9217,71.4832,70.4997,70.9068,3201471.9271437,0
+APA.US,D,20131217,000000,70.5374,70.7651,70.1679,70.2006,4146551.6326457,0
+APA.US,D,20131218,000000,70.2511,70.788,69.2685,70.6859,2874512.8170744,0
+APA.US,D,20131219,000000,70.4116,71.4476,70.2412,71.2743,2694017.3507447,0
+APA.US,D,20131220,000000,71.1534,71.7368,71.1306,71.1306,3605288.3567367,0
+APA.US,D,20131223,000000,71.6458,72.131,70.6859,70.7573,2694349.5113484,0
+APA.US,D,20131224,000000,70.8751,71.1891,70.6354,70.9613,998785.73382433,0
+APA.US,D,20131226,000000,71.204,71.407,70.7087,71.0445,1496836.8334343,0
+APA.US,D,20131227,000000,71.1119,71.6458,70.6919,71.3515,1823981.7111361,0
+APA.US,D,20131230,000000,71.7438,72.2965,70.883,70.9217,1986430.4577317,0
+APA.US,D,20131231,000000,70.9137,71.1376,70.3779,70.7414,2831971.0196232,0
+APA.US,D,20140102,000000,70.6414,70.7651,70.0966,70.3621,3116573.090267,0
+APA.US,D,20140103,000000,70.6265,71.3892,70.2769,70.4116,2744831.8654827,0
+APA.US,D,20140106,000000,70.5909,71.1811,70.0649,71.0445,2813572.9567579,0
+APA.US,D,20140107,000000,71.1376,72.3638,70.8979,72.3549,3416526.2307603,0
+APA.US,D,20140108,000000,72.0726,72.0915,71.0861,71.3238,3295662.1744659,0
+APA.US,D,20140109,000000,71.1961,71.614,70.3214,70.8662,2602149.1988288,0
+APA.US,D,20140110,000000,70.7503,71.1713,70.4928,70.9514,2902527.3837421,0
+APA.US,D,20140113,000000,70.7503,71.1306,69.1933,69.3844,3138981.3109384,0
+APA.US,D,20140114,000000,69.5528,70.6414,69.5528,70.5374,4195698.277118,0
+APA.US,D,20140115,000000,70.6671,70.8206,69.3567,69.5043,3608266.696497,0
+APA.US,D,20140116,000000,69.3477,70.7503,68.9387,70.7087,3872564.566829,0
+APA.US,D,20140117,000000,70.8751,70.8751,69.537,69.5588,3465312.4456413,0
+APA.US,D,20140121,000000,69.949,70.3204,69.5588,69.7113,2533962.381631,0
+APA.US,D,20140122,000000,69.9302,70.3126,68.7763,69.745,2963262.2938988,0
+APA.US,D,20140123,000000,69.3122,69.9153,68.6703,68.9684,2611237.678328,0
+APA.US,D,20140124,000000,68.8763,68.9337,67.7621,68.0017,3871461.0667076,0
+APA.US,D,20140127,000000,67.5976,67.6551,66.516,66.9776,4291578.6060533,0
+APA.US,D,20140128,000000,66.8478,68.1751,66.831,67.6462,2682724.8998228,0
+APA.US,D,20140129,000000,67.1013,67.5798,66.6636,66.8478,2435878.0812731,0
+APA.US,D,20140130,000000,67.3966,67.4055,66.5586,67.0608,1761380.0381939,0
+APA.US,D,20140131,000000,66.2515,66.7914,65.8752,66.2218,2939741.4866458,0
+APA.US,D,20140203,000000,66.2218,66.5229,64.9243,64.959,3876396.0242495,0
+APA.US,D,20140204,000000,65.379,65.6364,64.7331,64.7658,3824370.99108,0
+APA.US,D,20140205,000000,64.8906,65.0402,63.7842,64.3706,4477810.6576435,0
+APA.US,D,20140206,000000,64.6262,66.0782,64.5915,65.9375,2947118.6827911,0
+APA.US,D,20140207,000000,66.3842,67.3441,66.2218,67.1608,4277423.9201416,0
+APA.US,D,20140210,000000,67.2123,67.3173,66.2357,66.623,2623222.7194449,0
+APA.US,D,20140211,000000,66.0703,67.4896,65.3264,67.144,3483891.2281056,0
+APA.US,D,20140212,000000,67.4738,67.6402,66.9112,67.0608,2809506.2609767,0
+APA.US,D,20140213,000000,65.6196,66.9696,64.7946,66.7992,6767102.9327665,0
+APA.US,D,20140214,000000,66.9518,69.1556,66.8716,68.801,5345930.0637385,0
+APA.US,D,20140218,000000,68.8278,69.1081,68.0939,68.7436,4078026.597204,0
+APA.US,D,20140219,000000,68.6951,70.369,68.3236,69.3627,4543706.6772426,0
+APA.US,D,20140220,000000,69.4319,69.7836,69.0903,69.5993,3436197.4076723,0
+APA.US,D,20140221,000000,70.054,70.9147,69.745,69.7667,4328280.8383609,0
+APA.US,D,20140224,000000,70.1412,70.8137,69.5113,69.5756,4679919.784173,0
+APA.US,D,20140225,000000,69.3527,69.3527,67.8531,68.5554,4827001.3072119,0
+APA.US,D,20140226,000000,68.489,68.5624,65.8227,65.8583,8192732.2057614,0
+APA.US,D,20140227,000000,65.6811,65.882,65.2452,65.6651,5176417.0990741,0
+APA.US,D,20140228,000000,65.7643,66.1188,65.2214,65.4175,6105950.8806338,0
+APA.US,D,20140303,000000,65.1789,66.6477,65.162,65.89,4926643.4307056,0
+APA.US,D,20140304,000000,66.203,66.6418,65.6028,66.4011,4337204.7519682,0
+APA.US,D,20140305,000000,66.1446,66.312,65.0402,65.1877,4819323.2482705,0
+APA.US,D,20140306,000000,65.2126,65.882,64.9827,65.6117,4191157.0661884,0
+APA.US,D,20140307,000000,65.9802,66.2218,65.6741,66.0466,2576417.3529062,0
+APA.US,D,20140310,000000,65.882,66.5081,65.6364,66.4179,3371704.7413841,0
+APA.US,D,20140311,000000,66.41,67.044,65.478,65.6364,2651595.6964905,0
+APA.US,D,20140312,000000,65.1313,65.7325,64.9342,65.3343,2963365.2737821,0
+APA.US,D,20140313,000000,65.3343,65.6583,64.8331,65.1709,3053660.4584618,0
+APA.US,D,20140314,000000,65.2036,65.4849,64.6836,65.371,2967826.7257824,0
+APA.US,D,20140317,000000,65.5939,65.8068,65.1789,65.4849,1902196.9516693,0
+APA.US,D,20140318,000000,65.468,66.4011,65.371,66.0386,2966832.2631845,0
+APA.US,D,20140319,000000,66.1376,66.203,65.1789,65.4522,2357950.578649,0
+APA.US,D,20140320,000000,65.4522,66.1783,65.049,66.0466,2188892.9466056,0
+APA.US,D,20140321,000000,66.5496,67.1519,66.2426,66.5903,5285029.5780832,0
+APA.US,D,20140324,000000,66.831,67.1519,66.5229,66.6418,2671237.5948082,0
+APA.US,D,20140325,000000,67.0925,67.6462,67.0043,67.5976,3797816.3156983,0
+APA.US,D,20140326,000000,67.8185,68.0602,67.1519,67.2123,3120971.946652,0
+APA.US,D,20140327,000000,67.3084,68.0532,66.9696,67.7214,3049556.4072327,0
+APA.US,D,20140328,000000,67.9275,68.7763,67.6857,68.497,3891132.2436196,0
+APA.US,D,20140331,000000,69.1725,69.223,67.9839,68.4405,3038148.8611474,0
+APA.US,D,20140401,000000,68.3068,69.1556,68.2325,69.1081,4303619.1755387,0
+APA.US,D,20140402,000000,68.8674,69.7024,68.704,69.4964,2425531.6318277,0
+APA.US,D,20140403,000000,69.5588,70.469,69.4706,70.4285,3435668.3737623,0
+APA.US,D,20140404,000000,70.8305,71.2188,70.2591,70.5185,3674952.2285342,0
+APA.US,D,20140407,000000,70.1322,70.2858,69.1636,69.3805,3720299.7230004,0
+APA.US,D,20140408,000000,69.6608,70.5463,69.3052,70.2759,3609565.0507112,0
+APA.US,D,20140409,000000,69.8441,69.9223,68.1404,69.0159,5230171.588518,0
+APA.US,D,20140410,000000,68.6793,69.3716,68.2483,68.2483,4102578.2128961,0
+APA.US,D,20140411,000000,68.0097,68.5693,67.5719,67.7294,3538175.7610661,0
+APA.US,D,20140414,000000,68.4138,68.4811,67.549,68.1256,3657396.1776555,0
+APA.US,D,20140415,000000,68.2098,69.1497,67.8531,68.7505,4574059.4930238,0
+APA.US,D,20140416,000000,69.2319,69.8777,68.6129,69.4478,4122430.1094071,0
+APA.US,D,20140417,000000,69.4874,70.4938,69.2982,70.4304,5798190.4515418,0
+APA.US,D,20140421,000000,70.3393,71.0167,70.1342,70.9999,3855425.4835167,0
+APA.US,D,20140422,000000,70.6532,71.4981,70.159,71.3317,3626350.7716791,0
+APA.US,D,20140423,000000,71.2812,73.0849,71.2485,72.4748,6655127.453845,0
+APA.US,D,20140424,000000,72.6471,73.1454,72.3054,72.7897,3179933.9874464,0
+APA.US,D,20140425,000000,72.3767,72.7144,71.5229,72.2242,4266291.9966848,0
+APA.US,D,20140428,000000,72.2984,72.449,71.2406,71.8359,3458572.3113226,0
+APA.US,D,20140429,000000,72.4094,73.392,72.3836,72.6788,3004934.8199828,0
+APA.US,D,20140430,000000,72.2004,72.3589,71.5397,71.828,4448571.4380506,0
+APA.US,D,20140501,000000,71.8042,72.1835,71.4644,72.0291,4394063.7820097,0
+APA.US,D,20140502,000000,71.9924,72.6709,71.8042,71.9627,2216314.8741413,0
+APA.US,D,20140505,000000,71.6071,72.2004,71.4387,71.9627,3109600.7464078,0
+APA.US,D,20140506,000000,72.0093,72.4816,71.5149,71.5149,4287046.4815842,0
+APA.US,D,20140507,000000,72.037,72.9264,71.6388,72.6263,4679488.6821128,0
+APA.US,D,20140508,000000,73.3028,74.4527,71.8527,72.8471,4829388.017447,0
+APA.US,D,20140509,000000,73.2394,74.1348,72.6877,73.5574,6009963.5333884,0
+APA.US,D,20140512,000000,73.8148,74.5608,73.5672,74.5112,4062748.2190368,0
+APA.US,D,20140513,000000,74.735,75.049,74.319,74.4944,2675449.6739541,0
+APA.US,D,20140514,000000,74.5191,74.743,74.3022,74.3695,3263945.3800351,0
+APA.US,D,20140515,000000,74.3627,74.3627,72.972,73.5821,4169627.2033447,0
+APA.US,D,20140516,000000,73.5157,73.7743,72.8234,73.4672,4845883.9812925,0
+APA.US,D,20140519,000000,73.1017,74.3537,72.9967,73.9219,4409257.3532142,0
+APA.US,D,20140520,000000,73.6484,74.7262,73.6069,74.2507,2796531.8052953,0
+APA.US,D,20140521,000000,74.5112,74.7895,74.0149,74.7182,2102808.8314649,0
+APA.US,D,20140522,000000,74.6945,75.1372,74.3627,74.7588,2535902.8457054,0
+APA.US,D,20140523,000000,74.7519,74.9816,74.5271,74.6271,3871976.9757305,0
+APA.US,D,20140527,000000,74.7767,75.1312,74.2873,74.7767,2331777.5345991,0
+APA.US,D,20140528,000000,74.9896,76.0989,74.9896,75.9325,5398285.2382983,0
+APA.US,D,20140529,000000,76.092,77.1578,75.9008,77.0062,5328722.3271706,0
+APA.US,D,20140530,000000,76.6199,77.2915,76.3128,77.1409,4546420.5000479,0
+APA.US,D,20140602,000000,77.0339,77.232,76.4892,76.6626,2254322.5279099,0
+APA.US,D,20140603,000000,76.2891,76.5615,75.7424,76.1296,4188868.2878032,0
+APA.US,D,20140604,000000,76.0762,76.8428,76.0762,76.5447,2646288.194077,0
+APA.US,D,20140605,000000,76.721,77.2548,76.3862,77.0993,2313222.9826956,0
+APA.US,D,20140606,000000,76.8358,78.4405,76.7566,78.0443,4966194.7731161,0
+APA.US,D,20140609,000000,78.0313,79.112,77.6975,78.3246,4904626.9374332,0
+APA.US,D,20140610,000000,78.169,78.7544,77.9174,78.6574,3061380.9208846,0
+APA.US,D,20140611,000000,78.3503,79.112,78.2087,78.9495,2817241.8675,0
+APA.US,D,20140612,000000,79.2616,80.3917,79.2358,79.6973,3870141.5107528,0
+APA.US,D,20140613,000000,80.1629,80.882,79.8657,80.8176,3357570.2476062,0
+APA.US,D,20140616,000000,81.0157,81.3218,80.7007,81.2623,2988451.9810244,0
+APA.US,D,20140617,000000,80.882,81.3138,80.5343,81.0959,3846764.0676509,0
+APA.US,D,20140618,000000,81.1267,82.5203,81.0157,82.4212,3706433.7846044,0
+APA.US,D,20140619,000000,82.023,83.0878,81.9062,82.7708,3735249.9789906,0
+APA.US,D,20140620,000000,82.9174,83.4503,82.5282,83.3344,5229989.8593122,0
+APA.US,D,20140623,000000,83.9693,84.6884,83.5692,84.0704,4815631.1165744,0
+APA.US,D,20140624,000000,84.0615,84.1644,81.5228,81.7982,3955577.458393,0
+APA.US,D,20140625,000000,82.0082,82.3777,81.2534,82.239,3873761.9603733,0
+APA.US,D,20140626,000000,82.4301,82.5004,81.6932,82.4926,2353690.0383816,0
+APA.US,D,20140627,000000,82.3132,82.6292,81.8913,82.5579,2431101.6319828,0
+APA.US,D,20140630,000000,82.5975,84.3853,82.4926,83.273,4506997.3776881,0
+APA.US,D,20140701,000000,83.5285,83.9436,82.8719,83.1819,2362511.9817124,0
+APA.US,D,20140702,000000,82.756,83.175,82.2538,82.6292,2440904.9130245,0
+APA.US,D,20140703,000000,82.6292,82.9412,82.2458,82.7787,1312561.3996256,0
+APA.US,D,20140707,000000,83.1403,83.1403,81.7823,81.9665,2351022.6574845,0
+APA.US,D,20140708,000000,81.5852,82.2805,81.3396,81.4773,3167882.3122873,0
+APA.US,D,20140709,000000,81.5129,82.546,81.4862,82.4628,2359731.524865,0
+APA.US,D,20140710,000000,81.4455,82.438,80.9958,82.1102,2662127.9135684,0
+APA.US,D,20140711,000000,81.6932,82.0002,80.577,80.6027,2648737.4999273,0
+APA.US,D,20140714,000000,81.0405,81.8507,81.0315,81.5515,2356936.9335238,0
+APA.US,D,20140715,000000,81.089,81.7606,80.5343,81.0494,3148378.7300873,0
+APA.US,D,20140716,000000,81.5129,82.6718,81.4773,82.646,3052440.8535701,0
+APA.US,D,20140717,000000,82.756,83.9862,81.7685,81.8507,3519673.7087109,0
+APA.US,D,20140718,000000,82.1666,82.3281,81.4693,81.7823,2583708.7324822,0
+APA.US,D,20140721,000000,81.6496,81.8745,81.1425,81.7685,1640895.5940182,0
+APA.US,D,20140722,000000,86.0325,86.2672,84.8093,85.5601,7071043.0101118,0
+APA.US,D,20140723,000000,85.4471,85.8779,84.1724,85.8542,4788769.5207563,0
+APA.US,D,20140724,000000,85.7651,85.774,84.934,85.1173,4469065.4444218,0
+APA.US,D,20140725,000000,84.8271,85.8265,83.9248,84.4923,1587886.1943177,0
+APA.US,D,20140728,000000,84.103,84.5686,83.4988,84.01,2173598.4147312,0
+APA.US,D,20140729,000000,83.7782,84.5844,83.5425,84.0515,2332025.897847,0
+APA.US,D,20140730,000000,84.7815,85.1628,83.5781,84.0287,2798080.5419707,0
+APA.US,D,20140731,000000,85.5234,86.7486,84.5359,85.1708,7461782.0041404,0
+APA.US,D,20140801,000000,84.9073,85.1965,82.756,83.2304,5159473.8794613,0
+APA.US,D,20140804,000000,82.8629,85.1173,82.7115,84.8588,4769465.8406825,0
+APA.US,D,20140805,000000,84.3755,84.3755,81.6774,82.4479,4899485.0105181,0
+APA.US,D,20140806,000000,82.0567,84.3408,82.0289,82.9244,2876830.874054,0
+APA.US,D,20140807,000000,83.3344,83.5147,81.2267,81.7754,3500102.4828621,0
+APA.US,D,20140808,000000,82.1281,83.5335,81.8338,83.2819,2284519.8642596,0
+APA.US,D,20140811,000000,83.2987,83.8841,82.7213,82.855,2275151.723705,0
+APA.US,D,20140812,000000,82.6143,82.8471,81.3029,81.6932,3243768.3901672,0
+APA.US,D,20140813,000000,81.9587,82.964,81.5427,81.7982,2775102.9031214,0
+APA.US,D,20140814,000000,82.1756,82.4132,81.0385,81.2514,3449420.2266015,0
+APA.US,D,20140815,000000,81.6684,82.2231,81.195,81.8645,4300565.1152759,0
+APA.US,D,20140818,000000,82.3895,82.855,80.9672,81.716,3248405.5137331,0
+APA.US,D,20140819,000000,81.9904,82.8719,81.9904,82.3548,2942993.4298214,0
+APA.US,D,20140820,000000,82.4132,83.3582,81.8408,83.2472,2949604.3344826,0
+APA.US,D,20140821,000000,82.9808,84.1297,82.5975,83.903,2275621.1908198,0
+APA.US,D,20140822,000000,83.7454,83.7454,82.7213,82.8144,1997273.6336726,0
+APA.US,D,20140825,000000,83.064,84.3318,82.9888,84.1367,2118448.6488302,0
+APA.US,D,20140826,000000,84.1971,85.0747,84.1209,84.2368,2459120.2370773,0
+APA.US,D,20140827,000000,84.3318,84.8588,83.8049,84.2219,1985322.9191835,0
+APA.US,D,20140828,000000,84.1546,84.5102,83.8228,84.0951,2608415.8276059,0
+APA.US,D,20140829,000000,83.6296,84.6468,83.6296,84.4755,3651991.7529988,0
+APA.US,D,20140902,000000,84.4665,84.5448,82.5975,83.0977,2832525.2937006,0
+APA.US,D,20140903,000000,84.0615,84.6181,83.1819,83.2661,2576459.7563876,0
+APA.US,D,20140904,000000,83.1403,83.6801,81.3861,81.9339,2673922.1390194,0
+APA.US,D,20140905,000000,81.5505,82.7115,81.5219,82.5728,3057736.2407033,0
+APA.US,D,20140908,000000,82.0151,82.0151,80.7641,81.2426,2650288.2558161,0
+APA.US,D,20140909,000000,81.2207,81.7913,80.1748,80.564,3313912.8347532,0
+APA.US,D,20140910,000000,80.255,80.7721,79.5696,80.7067,3144809.7704083,0
+APA.US,D,20140911,000000,79.7261,81.0286,79.4864,80.995,2518568.9083003,0
+APA.US,D,20140912,000000,80.6809,80.8879,79.7093,79.844,1956860.0871417,0
+APA.US,D,20140915,000000,79.5786,80.7384,78.9932,80.573,2240670.6261339,0
+APA.US,D,20140916,000000,80.6977,81.925,80.5808,81.1504,2767848.8789933,0
+APA.US,D,20140917,000000,81.5307,81.7754,80.7454,80.8879,4333206.7094425,0
+APA.US,D,20140918,000000,81.2039,81.5307,80.0926,80.4808,2300696.7923884,0
+APA.US,D,20140919,000000,80.9295,81.2791,80.0678,80.0678,3092967.4760513,0
+APA.US,D,20140922,000000,79.7172,79.9946,78.1919,78.4137,3136135.2296555,0
+APA.US,D,20140923,000000,78.3721,79.6181,78.2354,78.8663,1986088.2010609,0
+APA.US,D,20140924,000000,78.3048,79.2546,77.0696,78.6921,3396247.2706159,0
+APA.US,D,20140925,000000,78.8396,78.9307,77.4124,77.4124,2281286.0940046,0
+APA.US,D,20140926,000000,77.4509,78.9505,77.1113,78.4989,1817314.2684997,0
+APA.US,D,20140929,000000,77.4282,78.7475,77.139,78.5474,2199383.7698088,0
+APA.US,D,20140930,000000,78.3236,78.5385,77.0211,77.8759,4396387.8966295,0
+APA.US,D,20141001,000000,77.6411,77.8759,75.3056,75.5363,6012433.0313728,0
+APA.US,D,20141002,000000,74.6756,74.7757,72.7392,73.6207,6132171.3761985,0
+APA.US,D,20141003,000000,73.6446,73.8872,71.9844,72.133,5444242.5352103,0
+APA.US,D,20141006,000000,72.5163,72.5163,71.1504,71.5051,7996066.8785498,0
+APA.US,D,20141007,000000,70.9008,71.8032,69.8134,69.8638,3768002.629894,0
+APA.US,D,20141008,000000,69.4983,70.9008,68.8337,70.8761,4733620.7644618,0
+APA.US,D,20141009,000000,70.3511,70.6761,67.8541,67.9295,3875510.599175,0
+APA.US,D,20141010,000000,67.5967,68.1434,65.797,66.2952,5898137.4762583,0
+APA.US,D,20141013,000000,66.2862,66.9656,62.9155,62.9929,6036939.2147635,0
+APA.US,D,20141014,000000,63.392,64.1042,61.5101,61.726,5309296.4846863,0
+APA.US,D,20141015,000000,60.1561,60.4711,57.4778,60.2868,12179926.507522,0
+APA.US,D,20141016,000000,58.6872,61.8281,58.6218,60.7533,7501363.6347518,0
+APA.US,D,20141017,000000,61.726,62.4798,60.3285,60.4344,7704527.8002812,0
+APA.US,D,20141020,000000,60.8128,61.0376,59.7381,60.7157,5342691.24545,0
+APA.US,D,20141021,000000,61.2764,62.978,61.2209,62.877,5139838.0387838,0
+APA.US,D,20141022,000000,62.8363,63.4941,61.4546,61.4963,4634715.6538581,0
+APA.US,D,20141023,000000,62.2787,63.9903,62.1272,63.3335,5473849.2516415,0
+APA.US,D,20141024,000000,63.1345,63.3593,62.0965,63.1097,2688194.9489149,0
+APA.US,D,20141027,000000,62.037,62.037,60.3285,60.8128,5000527.4585025,0
+APA.US,D,20141028,000000,61.2457,63.0087,60.689,62.6362,5112081.9314308,0
+APA.US,D,20141029,000000,63.2335,64.2914,63.0087,63.5921,3950542.549788,0
+APA.US,D,20141030,000000,62.8958,63.6,62.0965,63.1097,3308406.43982,0
+APA.US,D,20141031,000000,63.1771,64.3349,62.0965,64.2676,4340990.7770873,0
+APA.US,D,20141103,000000,64.951,65.475,63.4009,63.6,6237144.2230598,0
+APA.US,D,20141104,000000,62.5917,63.2652,61.2525,61.7775,6562533.394713,0
+APA.US,D,20141105,000000,62.9849,63.4009,61.8241,62.9017,4762603.5439533,0
+APA.US,D,20141106,000000,61.5863,62.8363,60.5553,62.8026,5722625.4285919,0
+APA.US,D,20141107,000000,63.1008,63.8506,62.5689,63.702,4917889.1310237,0
+APA.US,D,20141110,000000,64.2409,64.5747,62.0707,62.5174,4613296.8477511,0
+APA.US,D,20141111,000000,62.7601,63.0354,61.6924,62.7769,3071746.5528572,0
+APA.US,D,20141112,000000,62.4283,62.7373,61.312,61.3546,3279472.12145,0
+APA.US,D,20141113,000000,61.0218,61.2457,59.0567,59.9977,4974919.7942038,0
+APA.US,D,20141114,000000,60.1977,61.3031,59.5648,61.0634,4988926.067931,0
+APA.US,D,20141117,000000,60.7712,60.788,59.5965,60.0164,5724601.2289007,0
+APA.US,D,20141118,000000,59.7619,60.5037,59.2796,59.9977,3934137.4505455,0
+APA.US,D,20141119,000000,60.271,60.271,59.4469,59.9818,5579896.3200299,0
+APA.US,D,20141120,000000,60.1393,61.9261,59.8718,61.8033,5606785.1752288,0
+APA.US,D,20141121,000000,63.1008,63.5277,62.2134,63.0186,5971028.0510639,0
+APA.US,D,20141124,000000,62.8106,63.2108,61.9687,63.1097,6214607.7823377,0
+APA.US,D,20141125,000000,63.2652,63.394,60.9366,61.0713,4647409.4388772,0
+APA.US,D,20141126,000000,60.8455,60.9534,59.8956,60.1393,3575200.0579104,0
+APA.US,D,20141128,000000,56.8578,56.9321,53.0533,53.3554,6829180.6198322,0
+APA.US,D,20141201,000000,52.6493,53.2197,51.6112,53.1207,8779597.3970246,0
+APA.US,D,20141202,000000,52.1461,53.6179,52.1461,52.5363,9569927.6166131,0
+APA.US,D,20141203,000000,52.9364,54.5935,52.5462,53.5298,7459112.6040297,0
+APA.US,D,20141204,000000,52.7363,53.4346,52.262,52.6571,6758128.5388243,0
+APA.US,D,20141205,000000,52.0192,52.3203,50.0482,51.3141,8946095.6760874,0
+APA.US,D,20141208,000000,50.6663,50.697,47.6998,47.8077,9553501.3156299,0
+APA.US,D,20141209,000000,47.5334,49.3845,47.1688,48.9844,10581236.511925,0
+APA.US,D,20141210,000000,47.8007,48.8021,47.2838,48.1038,12485529.4071,0
+APA.US,D,20141211,000000,47.9266,49.0637,47.3352,47.4848,7146103.2297125,0
+APA.US,D,20141212,000000,46.7845,48.2584,46.4517,46.9856,9630420.2211622,0
+APA.US,D,20141215,000000,47.4581,47.8315,45.8515,45.9535,11076212.349531,0
+APA.US,D,20141216,000000,45.5613,49.1894,45.2374,47.2095,8061982.0806761,0
+APA.US,D,20141217,000000,47.5671,50.8971,47.4353,50.1126,7918300.9129975,0
+APA.US,D,20141218,000000,51.8806,52.1134,49.5827,51.7369,9567303.6488039,0
+APA.US,D,20141219,000000,52.5809,54.0438,51.8053,53.9626,8164367.3055694,0
+APA.US,D,20141222,000000,53.0206,53.5733,52.1461,53.0613,6568406.2768777,0
+APA.US,D,20141223,000000,53.609,54.7084,53.3792,54.4687,4396218.2827042,0
+APA.US,D,20141224,000000,53.7922,53.8101,52.362,53.3217,2415249.797211,0
+APA.US,D,20141226,000000,53.8021,54.0775,52.882,53.2455,2021531.4538155,0
+APA.US,D,20141229,000000,53.6595,54.0705,52.6571,52.9771,4093932.9507376,0
+APA.US,D,20141230,000000,52.7047,53.0533,51.9282,52.4194,3028959.4209784,0
+APA.US,D,20141231,000000,51.8895,52.8285,51.0733,52.1718,3789387.1093731,0
+APA.US,D,20150102,000000,51.7618,53.4941,51.2061,53.1375,4041498.0172485,0
+APA.US,D,20150105,000000,51.7548,52.0381,49.6154,49.8729,5781527.902591,0
+APA.US,D,20150106,000000,49.7323,50.9723,48.8913,49.3311,5472345.9472675,0
+APA.US,D,20150107,000000,50.2077,50.2968,48.2079,48.7853,5540254.1130165,0
+APA.US,D,20150108,000000,49.441,51.113,48.8745,50.6732,4393125.8573869,0
+APA.US,D,20150109,000000,51.0565,51.106,49.7887,50.5226,4306577.323165,0
+APA.US,D,20150112,000000,49.2578,49.6154,48.095,48.6665,5814727.8092618,0
+APA.US,D,20150113,000000,48.8101,49.3845,48.199,48.6665,4860122.4645603,0
+APA.US,D,20150114,000000,48.2505,49.6818,47.8157,49.5569,5409396.9696211,0
+APA.US,D,20150115,000000,50.798,50.9476,49.5827,49.9462,6527921.0482712,0
+APA.US,D,20150116,000000,50.4484,52.1134,50.2077,51.8241,5729115.1804494,0
+APA.US,D,20150120,000000,50.9852,51.1526,49.4569,50.282,5222931.6988836,0
+APA.US,D,20150121,000000,50.8861,52.3481,50.3751,52.0896,3249642.2819386,0
+APA.US,D,20150122,000000,52.3967,53.3009,51.3289,53.293,5421831.2857189,0
+APA.US,D,20150123,000000,53.0256,54.4558,52.4997,52.5581,6557312.7184755,0
+APA.US,D,20150126,000000,53.0256,54.2122,52.1639,53.8863,4188826.8939285,0
+APA.US,D,20150127,000000,53.4921,54.5955,53.0018,53.9893,3984204.8563266,0
+APA.US,D,20150128,000000,53.5278,53.5278,50.9278,51.0882,6733624.374647,0
+APA.US,D,20150129,000000,51.5854,51.8143,49.9224,51.1784,4891021.4775653,0
+APA.US,D,20150130,000000,50.3979,52.7166,50.0334,52.2956,6686079.9760051,0
+APA.US,D,20150202,000000,53.5198,55.3552,53.2257,55.3552,5182656.4684704,0
+APA.US,D,20150203,000000,56.3249,57.1976,56.0416,56.8855,6797936.3213362,0
+APA.US,D,20150204,000000,55.7316,57.037,55.171,56.2575,7231845.0881823,0
+APA.US,D,20150205,000000,56.8449,57.7304,56.4943,57.145,4543614.803033,0
+APA.US,D,20150206,000000,57.364,57.5234,56.3011,57.1084,6001478.798695,0
+APA.US,D,20150209,000000,57.5075,57.6888,56.1525,56.1832,5276306.5762089,0
+APA.US,D,20150210,000000,55.8504,55.9168,53.5198,55.375,9156415.9338951,0
+APA.US,D,20150211,000000,54.1191,54.338,52.8245,54.1191,7565461.5448209,0
+APA.US,D,20150212,000000,55.1473,56.4745,53.3426,53.9805,8791166.4801817,0
+APA.US,D,20150213,000000,55.0472,56.0773,54.4628,56.0416,6999626.4610859,0
+APA.US,D,20150217,000000,55.5811,55.8673,54.7481,55.8237,5449412.731113,0
+APA.US,D,20150218,000000,54.9937,56.1932,54.6866,54.954,8199001.8633586,0
+APA.US,D,20150219,000000,53.0989,55.8237,52.8483,55.692,6960734.3918494,0
+APA.US,D,20150220,000000,55.7316,56.211,55.0016,55.3483,5394587.048962,0
+APA.US,D,20150223,000000,54.5509,55.5335,54.1944,55.3483,4908724.9310221,0
+APA.US,D,20150224,000000,55.9238,56.3496,55.4989,55.9238,3334133.2377091,0
+APA.US,D,20150225,000000,56.0416,56.837,55.5671,56.6934,3285590.3380425,0
+APA.US,D,20150226,000000,56.1615,56.1615,54.5509,54.9472,4729303.6862194,0
+APA.US,D,20150227,000000,55.1631,55.4236,54.6777,55.0284,4881423.1466835,0
+APA.US,D,20150302,000000,54.6946,55.0472,53.9448,54.9857,4645194.3617809,0
+APA.US,D,20150303,000000,55.2512,56.2487,55.0749,55.7643,4053690.0277386,0
+APA.US,D,20150304,000000,55.6158,55.8158,54.7481,55.6058,3573209.1135011,0
+APA.US,D,20150305,000000,55.7158,55.7158,54.4558,54.6866,4534886.7531251,0
+APA.US,D,20150306,000000,54.0864,54.7044,52.3967,52.7641,7375412.170304,0
+APA.US,D,20150309,000000,52.6819,52.8325,51.32,51.3289,3898752.7549793,0
+APA.US,D,20150310,000000,50.5831,51.212,50.272,50.272,3940625.1831895,0
+APA.US,D,20150311,000000,50.3097,51.3705,50.0096,51.1189,4130619.029338,0
+APA.US,D,20150312,000000,51.3705,51.4428,50.2087,50.2899,3974844.7926257,0
+APA.US,D,20150313,000000,49.6976,49.7481,48.6447,49.6144,4265812.433503,0
+APA.US,D,20150316,000000,49.1042,56.002,48.1197,50.0096,4567547.529819,0
+APA.US,D,20150317,000000,49.7481,49.9472,49.022,49.3915,2886348.4364,0
+APA.US,D,20150318,000000,49.022,51.7618,48.6259,51.4051,3849578.8511261,0
+APA.US,D,20150319,000000,50.2335,50.6762,49.6302,50.0492,3369340.2424963,0
+APA.US,D,20150320,000000,50.282,51.1526,49.7728,49.7728,8044446.2219313,0
+APA.US,D,20150323,000000,49.7887,50.5176,49.0389,49.0459,3959050.5054355,0
+APA.US,D,20150324,000000,49.239,49.5212,48.6536,49.337,4264618.0687787,0
+APA.US,D,20150325,000000,49.851,50.3681,49.2142,50.0096,3671911.2931587,0
+APA.US,D,20150326,000000,50.9683,51.32,49.7986,49.9927,4207907.4509219,0
+APA.US,D,20150327,000000,49.5649,50.1958,49.2142,49.655,4037538.3397773,0
+APA.US,D,20150330,000000,50.3979,51.1268,50.1235,50.8446,3780545.9835151,0
+APA.US,D,20150331,000000,50.0334,50.8346,49.9382,50.4246,3279137.9416329,0
+APA.US,D,20150401,000000,50.9278,51.4973,50.6008,50.6762,2931334.4916681,0
+APA.US,D,20150402,000000,50.3444,51.4775,50.2642,51.3546,2722800.2281098,0
+APA.US,D,20150406,000000,51.6954,54.3291,51.4873,54.1944,5476585.2857941,0
+APA.US,D,20150407,000000,54.128,55.6484,53.7833,54.6946,4815143.476539,0
+APA.US,D,20150408,000000,55.1473,55.6573,54.2122,54.5351,5157856.4895304,0
+APA.US,D,20150409,000000,54.7223,56.002,54.6708,55.5593,4605174.5618623,0
+APA.US,D,20150410,000000,55.8327,56.9796,55.6742,56.7022,4218437.6487865,0
+APA.US,D,20150413,000000,56.8618,57.0707,56.0168,56.4259,3913588.9254125,0
+APA.US,D,20150414,000000,56.8618,58.4634,56.8211,58.3485,3988600.6838916,0
+APA.US,D,20150415,000000,58.5823,60.0719,58.5079,59.6797,5423822.2301282,0
+APA.US,D,20150416,000000,59.228,59.9907,58.7842,59.1864,3973600.9571732,0
+APA.US,D,20150417,000000,58.7842,59.1944,58.2485,58.8259,3351156.2162511,0
+APA.US,D,20150420,000000,59.0537,60.0442,58.9338,59.2776,2820819.9136392,0
+APA.US,D,20150421,000000,59.2776,59.3806,57.2233,57.35,2864048.2436453,0
+APA.US,D,20150422,000000,57.7353,57.879,56.2744,56.8726,3684806.9995175,0
+APA.US,D,20150423,000000,57.147,58.0801,57.0807,57.3332,2685585.1155995,0
+APA.US,D,20150424,000000,56.946,57.039,55.2116,55.6316,3543124.8531017,0
+APA.US,D,20150427,000000,56.1605,56.4685,55.7375,55.9673,3033698.5148207,0
+APA.US,D,20150428,000000,55.9396,56.4516,55.5394,56.0218,2709810.628328,0
+APA.US,D,20150429,000000,55.9773,57.7116,55.8891,57.5115,6304043.791717,0
+APA.US,D,20150430,000000,57.8017,58.0801,56.4091,57.3748,3482667.5847871,0
+APA.US,D,20150501,000000,57.4085,57.776,56.3001,57.4442,3295975.1525424,0
+APA.US,D,20150504,000000,57.463,58.0176,56.9291,57.5016,3822433.5558257,0
+APA.US,D,20150505,000000,58.0979,58.8348,56.6052,56.9895,7182668.1555091,0
+APA.US,D,20150506,000000,57.3748,57.9839,56.0832,56.4843,5259298.7417673,0
+APA.US,D,20150507,000000,55.5296,55.5474,53.8101,54.5886,5720655.6859233,0
+APA.US,D,20150508,000000,55.1413,55.2463,53.7437,54.9719,4042627.767144,0
+APA.US,D,20150511,000000,54.9015,54.9015,52.9454,52.9513,5501479.1581571,0
+APA.US,D,20150512,000000,53.2564,53.7754,53.0623,53.3831,4360287.3899142,0
+APA.US,D,20150513,000000,53.8358,53.926,52.2263,52.5938,4291077.841131,0
+APA.US,D,20150514,000000,52.7859,53.3079,52.358,52.5333,3311353.4817727,0
+APA.US,D,20150515,000000,52.2916,53.606,52.0896,53.195,3975185.030083,0
+APA.US,D,20150518,000000,53.0781,53.6,52.7582,53.4991,2859518.1383895,0
+APA.US,D,20150519,000000,52.9117,53.1138,52.0302,52.1471,2950759.3245457,0
+APA.US,D,20150520,000000,52.3808,52.4244,51.3358,51.6786,3192774.1654368,0
+APA.US,D,20150521,000000,52.0579,52.5165,51.6786,52.1471,3445949.1987723,0
+APA.US,D,20150522,000000,51.6786,52.8285,51.5854,52.4492,3024757.4378995,0
+APA.US,D,20150526,000000,51.6954,51.948,51.015,51.5122,3269260.9593023,0
+APA.US,D,20150527,000000,51.4101,51.8806,50.1433,50.9753,3883471.3479921,0
+APA.US,D,20150528,000000,50.7722,50.9238,49.346,50.1532,4901570.8579571,0
+APA.US,D,20150529,000000,50.4989,50.7901,50.0779,50.1988,4837563.8124908,0
+APA.US,D,20150601,000000,50.2364,50.3532,49.2221,49.3826,5045934.5197639,0
+APA.US,D,20150602,000000,49.9085,50.2522,49.2132,49.9947,4451959.6781305,0
+APA.US,D,20150603,000000,49.7818,50.3384,49.337,49.448,2733274.8976059,0
+APA.US,D,20150604,000000,49.1221,49.2786,48.6595,48.8616,3705961.2886695,0
+APA.US,D,20150605,000000,48.5813,50.0521,48.511,49.7818,4219903.5977125,0
+APA.US,D,20150608,000000,49.5004,49.8273,48.4238,48.8279,3406849.150556,0
+APA.US,D,20150609,000000,49.448,49.8273,49.1221,49.132,4265767.0012016,0
+APA.US,D,20150610,000000,49.9155,50.0036,49.1489,49.4569,4657945.6943819,0
+APA.US,D,20150611,000000,49.4143,49.5986,48.4159,48.7774,3572758.8289137,0
+APA.US,D,20150612,000000,48.4842,48.8775,48.2237,48.8041,4174838.793122,0
+APA.US,D,20150615,000000,48.2822,49.5164,48.1544,48.6239,3306825.3957303,0
+APA.US,D,20150616,000000,48.4664,49.5659,48.4001,49.5302,2620615.9149496,0
+APA.US,D,20150617,000000,50.0521,50.4364,48.2307,48.3743,4001257.1134629,0
+APA.US,D,20150618,000000,48.6784,48.9884,47.9216,48.0058,2739473.8827343,0
+APA.US,D,20150619,000000,47.8701,48.1802,47.0222,47.4264,5697468.0488807,0
+APA.US,D,20150622,000000,47.6017,48.3406,47.1421,48.2564,4462029.4953405,0
+APA.US,D,20150623,000000,48.408,49.4312,48.2307,49.3628,4284939.4324045,0
+APA.US,D,20150624,000000,49.4054,49.8273,49.0686,49.2469,3572321.6692133,0
+APA.US,D,20150625,000000,49.3043,49.4905,48.3228,48.4842,3149101.6084833,0
+APA.US,D,20150626,000000,48.511,49.0944,48.0138,49.0527,4538328.5023601,0
+APA.US,D,20150629,000000,48.1712,48.6239,47.7295,47.988,4141695.4244263,0
+APA.US,D,20150630,000000,48.4763,48.615,47.9296,48.3406,3440136.8930095,0
+APA.US,D,20150701,000000,48.3496,49.3628,46.8232,47.0411,3672341.3856122,0
+APA.US,D,20150702,000000,47.1421,47.8047,47.0659,47.6285,2745550.705452,0
+APA.US,D,20150706,000000,46.6894,47.5531,46.2576,46.5527,3431643.0718557,0
+APA.US,D,20150707,000000,46.2676,46.9649,45.0888,46.7221,4430316.7393365,0
+APA.US,D,20150708,000000,46.2676,46.9222,44.5501,44.8432,3414118.3187846,0
+APA.US,D,20150709,000000,45.7981,46.107,45.1433,45.1522,2938207.8940709,0
+APA.US,D,20150710,000000,45.4811,45.9178,44.2786,44.4074,3789530.4735243,0
+APA.US,D,20150713,000000,44.3727,44.8254,44.0369,44.6778,3520812.5450667,0
+APA.US,D,20150714,000000,44.4559,45.7416,44.3063,45.6217,3889981.2919834,0
+APA.US,D,20150715,000000,45.3969,45.589,44.5579,44.86,4735776.274763,0
+APA.US,D,20150716,000000,45.168,45.2107,44.0547,44.1806,3315289.9382899,0
+APA.US,D,20150717,000000,43.828,43.828,42.4184,42.4769,5792960.6888439,0
+APA.US,D,20150720,000000,42.3591,42.6027,40.8843,40.9813,6817183.4634349,0
+APA.US,D,20150721,000000,41.223,41.6756,39.9304,40.0661,6170784.7939862,0
+APA.US,D,20150722,000000,39.8908,40.2087,39.3005,39.8908,5671475.72443,0
+APA.US,D,20150723,000000,39.9076,40.0403,39.0469,39.9136,5351423.3337846,0
+APA.US,D,20150724,000000,39.7867,39.8314,37.9583,38.0029,5580132.5679973,0
+APA.US,D,20150727,000000,37.3274,38.1782,36.9549,37.5215,6908886.0398522,0
+APA.US,D,20150728,000000,37.7662,39.6778,37.3373,39.1717,9081196.1964362,0
+APA.US,D,20150729,000000,39.0627,40.1186,38.8359,39.4431,8019944.0769674,0
+APA.US,D,20150730,000000,39.2658,39.7709,38.7438,39.1796,5721657.2157681,0
+APA.US,D,20150731,000000,39.1717,39.3173,38.5249,38.6586,6014546.1381926,0
+APA.US,D,20150803,000000,37.9752,39.1301,37.3442,38.1614,7708280.5083792,0
+APA.US,D,20150804,000000,38.7081,38.9736,37.9425,38.2307,6325950.2378594,0
+APA.US,D,20150805,000000,38.7933,39.452,37.3759,37.4631,6868311.9658562,0
+APA.US,D,20150806,000000,37.4195,39.5352,36.2825,39.2827,7327057.0574833,0
+APA.US,D,20150807,000000,38.8944,39.8829,38.3981,38.8686,7685069.6503826,0
+APA.US,D,20150810,000000,39.2827,40.9189,39.0548,40.8426,12262557.767754,0
+APA.US,D,20150811,000000,39.6095,40.4019,39.1558,40.2027,7285835.8255937,0
+APA.US,D,20150812,000000,40.1602,41.8787,39.8056,41.4835,7983177.2298311,0
+APA.US,D,20150813,000000,41.2299,41.8619,40.2939,40.3771,8006426.4528822,0
+APA.US,D,20150814,000000,40.4197,41.0437,39.5352,39.6184,5952507.8257882,0
+APA.US,D,20150817,000000,39.4599,40.4019,39.0469,40.3365,3550052.7742662,0
+APA.US,D,20150818,000000,40.1691,40.8238,39.9076,40.5207,2713851.0743351,0
+APA.US,D,20150819,000000,40.1245,40.2781,38.2713,38.6171,5000281.1144681,0
+APA.US,D,20150820,000000,38.7171,39.1895,37.5215,37.5642,6400562.1920858,0
+APA.US,D,20150821,000000,37.4363,38.1109,36.3647,36.4419,6270193.6983325,0
+APA.US,D,20150824,000000,33.9211,35.7773,32.9158,34.1311,8716611.0639303,0
+APA.US,D,20150825,000000,35.6664,35.6664,32.791,32.791,7168323.663538,0
+APA.US,D,20150826,000000,33.8954,33.8954,32.373,33.3238,9557013.7373336,0
+APA.US,D,20150827,000000,34.2906,36.8134,34.0905,36.0694,8699216.5501233,0
+APA.US,D,20150828,000000,35.9694,38.2713,35.8179,37.8167,7703337.4739837,0
+APA.US,D,20150831,000000,37.167,38.5002,35.3375,38.1337,8260293.0668062,0
+APA.US,D,20150901,000000,36.5905,37.6711,35.8694,36.3567,6632719.2331736,0
+APA.US,D,20150902,000000,36.7787,36.9708,34.7402,36.432,6288698.7795078,0
+APA.US,D,20150903,000000,36.5588,38.0277,36.014,36.432,5442406.0606259,0
+APA.US,D,20150904,000000,35.7496,36.0784,35.2107,35.8278,6133887.7075857,0
+APA.US,D,20150908,000000,36.3409,36.9203,35.4812,36.4519,5703860.8784952,0
+APA.US,D,20150909,000000,36.8549,37.5453,34.7224,34.8066,7285173.5235995,0
+APA.US,D,20150910,000000,34.983,35.0374,33.8449,34.4283,8941018.3640011,0
+APA.US,D,20150911,000000,33.9548,33.9776,33.1119,33.8874,7279716.5993945,0
+APA.US,D,20150914,000000,33.8023,34.1558,32.9871,33.9211,6373991.3629968,0
+APA.US,D,20150915,000000,33.9627,34.6799,33.8805,34.0826,6154766.374109,0
+APA.US,D,20150916,000000,34.3866,36.3904,34.35,36.2825,10700585.148565,0
+APA.US,D,20150917,000000,36.3052,36.9084,35.3118,35.398,9399730.1386072,0
+APA.US,D,20150918,000000,34.6462,34.8819,33.1891,33.4229,10777812.993746,0
+APA.US,D,20150921,000000,33.734,33.9132,33.0534,33.1624,5671595.8676271,0
+APA.US,D,20150922,000000,32.5117,33.4427,32.3443,32.5652,6865703.1421475,0
+APA.US,D,20150923,000000,32.6572,32.7979,31.2755,31.4172,5211429.2497685,0
+APA.US,D,20150924,000000,31.2171,32.3809,30.8011,31.9323,6874780.5159729,0
+APA.US,D,20150925,000000,32.268,32.5562,31.7222,32.2036,5021873.5729272,0
+APA.US,D,20150928,000000,31.7222,31.8054,30.4812,30.5169,6824545.5154798,0
+APA.US,D,20150929,000000,30.8714,31.3231,30.1711,31.2904,6545171.1883203,0
+APA.US,D,20150930,000000,31.5846,33.1208,31.4756,33.0119,8295406.1781704,0
+APA.US,D,20151001,000000,33.6508,34.5778,33.1376,33.4844,8622937.7352377,0
+APA.US,D,20151002,000000,33.0366,36.0873,32.9604,35.917,7030241.7746087,0
+APA.US,D,20151005,000000,36.331,37.4264,36.1051,37.0738,5812511.7225588,0
+APA.US,D,20151006,000000,37.167,39.0389,37.058,38.8755,7523613.3471715,0
+APA.US,D,20151007,000000,39.4174,40.4465,37.471,38.7171,7247270.8689274,0
+APA.US,D,20151008,000000,38.6497,40.1513,38.5002,39.7462,6331048.7516863,0
+APA.US,D,20151009,000000,40.0086,40.1245,38.7508,39.1717,4967539.5692384,0
+APA.US,D,20151012,000000,39.246,39.246,37.3759,37.892,5346901.3053824,0
+APA.US,D,20151013,000000,37.4463,38.0534,36.7717,37.5899,6263785.7246176,0
+APA.US,D,20151014,000000,37.5215,38.7438,37.2512,38.517,4378701.6064866,0
+APA.US,D,20151015,000000,38.3189,39.4946,38.1257,39.4104,5050224.3386255,0
+APA.US,D,20151016,000000,39.5936,39.7035,38.7013,39.2143,4493146.5833925,0
+APA.US,D,20151019,000000,38.6249,38.6754,37.9425,38.2129,5732680.1017015,0
+APA.US,D,20151020,000000,38.2049,39.1519,37.993,38.9231,2784171.1904866,0
+APA.US,D,20151021,000000,38.7368,39.0509,38.1247,38.2129,4859803.4288435,0
+APA.US,D,20151022,000000,38.4922,39.2797,38.0683,38.9687,4189003.5751007,0
+APA.US,D,20151023,000000,38.5932,39.66,38.2307,39.4084,4163050.6253112,0
+APA.US,D,20151026,000000,39.2885,39.3727,38.3021,38.4655,4183462.8535399,0
+APA.US,D,20151027,000000,37.6444,37.6444,36.1448,37.4156,7358955.5811198,0
+APA.US,D,20151028,000000,37.4839,39.5193,37.0917,39.0341,4699241.6371673,0
+APA.US,D,20151029,000000,38.7458,40.2206,38.6349,39.4837,4516502.8247537,0
+APA.US,D,20151030,000000,39.7125,40.5158,39.1766,39.9493,5315062.348541,0
+APA.US,D,20151102,000000,39.6174,40.807,39.4579,40.6376,5049276.3179356,0
+APA.US,D,20151103,000000,40.9992,42.5522,40.917,42.2709,6697197.7649681,0
+APA.US,D,20151104,000000,42.4433,42.9435,41.2488,41.8658,7302193.4733214,0
+APA.US,D,20151105,000000,40.9655,43.1812,40.7476,41.7638,6137223.4481174,0
+APA.US,D,20151106,000000,41.4419,41.8113,39.7462,40.4058,5904694.8717645,0
+APA.US,D,20151109,000000,45.3513,46.6379,44.1102,45.7227,17861117.677211,0
+APA.US,D,20151110,000000,45.585,47.7325,43.9667,45.1889,12546371.335566,0
+APA.US,D,20151111,000000,42.3819,43.9003,41.3914,41.8737,9212440.0191971,0
+APA.US,D,20151112,000000,40.9496,42.4353,40.0938,41.4498,7373469.6870163,0
+APA.US,D,20151113,000000,41.3755,42.255,40.6604,41.5082,4994172.9939427,0
+APA.US,D,20151116,000000,41.6201,42.8058,40.9268,42.7969,4477097.8753144,0
+APA.US,D,20151117,000000,42.5671,43.0682,41.7638,42.1372,4026909.2004564,0
+APA.US,D,20151118,000000,42.8058,43.3238,41.2636,42.4671,4317124.6843434,0
+APA.US,D,20151119,000000,42.0866,42.3819,41.1031,41.9946,3532706.7215808,0
+APA.US,D,20151120,000000,42.0788,42.3819,41.3755,41.6201,2971164.4855274,0
+APA.US,D,20151123,000000,41.4082,42.0193,41.008,41.4082,3588164.4175248,0
+APA.US,D,20151124,000000,41.6618,43.6031,41.6033,43.1524,5526236.7336157,0
+APA.US,D,20151125,000000,42.7384,43.1812,42.2967,42.68,2897194.6411611,0
+APA.US,D,20151127,000000,42.1293,42.5433,41.7103,41.8915,1554183.5035111,0
+APA.US,D,20151130,000000,42.1798,42.3749,41.4082,41.6855,3980309.7936842,0
+APA.US,D,20151201,000000,41.8212,42.154,41.223,41.6618,3064126.0414976,0
+APA.US,D,20151202,000000,41.3388,41.7727,39.8502,40.1107,4174293.6055048,0
+APA.US,D,20151203,000000,40.4653,40.7733,38.6199,38.7893,5902372.7763582,0
+APA.US,D,20151204,000000,38.1099,39.0251,37.0758,38.8151,5017293.9969432,0
+APA.US,D,20151207,000000,37.9148,38.2208,36.9559,37.4839,8392523.2753114,0
+APA.US,D,20151208,000000,36.8064,38.414,36.3795,38.0347,6530415.7864229,0
+APA.US,D,20151209,000000,38.1614,38.9845,37.7364,38.102,5291231.5920316,0
+APA.US,D,20151210,000000,37.7959,39.4501,37.6265,39.1519,5409910.8594307,0
+APA.US,D,20151211,000000,38.3565,38.5774,36.1775,36.3795,7280383.9494222,0
+APA.US,D,20151214,000000,36.0259,37.4493,35.2632,36.8649,6450672.0013484,0
+APA.US,D,20151215,000000,37.0917,38.4565,37.0917,38.3743,6080828.8371572,0
+APA.US,D,20151216,000000,38.0683,38.5189,37.5096,37.9732,6013937.3453535,0
+APA.US,D,20151217,000000,37.89,38.2941,36.1923,36.4062,9524480.1710838,0
+APA.US,D,20151218,000000,36.2795,37.1273,36.0744,36.1854,7055999.8703055,0
+APA.US,D,20151221,000000,36.1705,36.5112,35.5832,36.0497,5220920.5623404,0
+APA.US,D,20151222,000000,36.3716,36.9094,35.8962,36.2626,6796290.6624178,0
+APA.US,D,20151223,000000,37.1867,38.832,36.8916,38.7458,5512903.8675563,0
+APA.US,D,20151224,000000,39.0429,39.4659,38.2803,38.824,1897532.5687225,0
+APA.US,D,20151228,000000,37.8979,38.3991,37.6265,38.0782,4260383.7782856,0
+APA.US,D,20151229,000000,38.9142,39.2797,38.1782,38.5269,3502844.5746549,0
+APA.US,D,20151230,000000,37.7959,38.6873,37.7711,37.9831,4651178.3006825,0
+APA.US,D,20151231,000000,37.7196,38.2208,37.6265,37.6939,3510046.0992347,0
+APA.US,D,20160104,000000,37.5096,38.2396,37.0828,37.6602,5599941.0514203,0
+APA.US,D,20160105,000000,36.8737,37.3214,35.7189,36.9005,6412165.6018708,0
+APA.US,D,20160106,000000,35.6871,35.703,32.5919,32.6612,8347702.7955418,0
+APA.US,D,20160107,000000,31.6767,32.7444,30.71,30.9804,8383022.8762792,0
+APA.US,D,20160108,000000,31.2458,31.8629,29.7264,31.0686,12330848.574442,0
+APA.US,D,20160111,000000,31.0824,31.2458,29.1302,29.7185,9842024.6986903,0
+APA.US,D,20160112,000000,30.1365,30.2514,28.9756,30.0225,10623448.167985,0
+APA.US,D,20160113,000000,30.4644,31.5509,29.972,30.1761,10130245.199741,0
+APA.US,D,20160114,000000,30.4128,31.9035,29.8888,31.3904,7720648.1904348,0
+APA.US,D,20160115,000000,29.8701,30.4375,28.4467,29.9483,11946010.731566,0
+APA.US,D,20160119,000000,30.0919,30.2514,28.6508,29.2262,9812333.1752966,0
+APA.US,D,20160120,000000,28.4091,30.1821,27.4909,29.555,10236737.504684,0
+APA.US,D,20160121,000000,29.3124,32.0947,29.1341,31.7965,8746150.1367127,0
+APA.US,D,20160122,000000,33.2912,34.2064,32.1382,33.624,8272665.7968953,0
+APA.US,D,20160125,000000,32.7524,34.6997,31.9144,31.962,6864561.2769715,0
+APA.US,D,20160126,000000,32.7474,33.1376,31.6608,32.4691,8868770.9086623,0
+APA.US,D,20160127,000000,32.163,34.3777,31.9343,32.9852,6702204.4045856,0
+APA.US,D,20160128,000000,34.8027,34.9888,33.2833,34.666,5023826.1522819,0
+APA.US,D,20160129,000000,34.9888,36.322,34.9403,36.322,6399345.6160142,0
+APA.US,D,20160201,000000,35.2374,35.6466,34.3589,34.8541,5898497.9058496,0
+APA.US,D,20160202,000000,33.728,34.2153,32.8296,32.9138,7349124.0310906,0
+APA.US,D,20160203,000000,33.9231,35.2642,32.2402,35.2107,6308955.5283049,0
+APA.US,D,20160204,000000,35.911,37.3978,34.5718,34.7868,8823228.5601033,0
+APA.US,D,20160205,000000,34.4084,34.4174,32.8385,33.3447,7494756.7685173,0
+APA.US,D,20160208,000000,32.6157,32.7524,31.4796,32.0848,7397485.2015515,0
+APA.US,D,20160209,000000,31.1913,31.7044,29.2777,30.3812,8809436.3229963,0
+APA.US,D,20160210,000000,30.2346,31.02,29.8928,30.1662,6236646.4869575,0
+APA.US,D,20160211,000000,29.3282,29.9196,28.3724,29.355,6886886.7098937,0
+APA.US,D,20160212,000000,29.8581,31.542,29.5937,31.1913,6807215.6165014,0
+APA.US,D,20160216,000000,31.752,32.3433,31.2865,31.9936,5005934.9119793,0
+APA.US,D,20160217,000000,32.6335,34.4421,32.372,34.2064,6006262.3152321,0
+APA.US,D,20160218,000000,34.8116,34.9136,32.3799,33.1287,7828415.6286373,0
+APA.US,D,20160219,000000,32.3621,32.4186,30.9695,31.8748,6575363.4766365,0
+APA.US,D,20160222,000000,32.7385,33.9409,32.7385,33.8192,5507669.056825,0
+APA.US,D,20160223,000000,33.206,33.9657,32.3264,32.3433,6418703.8148497,0
+APA.US,D,20160224,000000,31.5509,33.0614,30.918,32.9584,9156250.3583966,0
+APA.US,D,20160225,000000,32.3878,33.2386,30.814,32.2651,9328506.4244606,0
+APA.US,D,20160226,000000,33.3754,34.563,32.788,33.7032,6495095.7056855,0
+APA.US,D,20160229,000000,33.7191,33.728,32.1809,32.686,6242602.1568714,0
+APA.US,D,20160301,000000,32.8485,33.0277,30.9586,32.9762,6892019.5503484,0
+APA.US,D,20160302,000000,32.7296,35.8714,32.583,35.8367,7737327.9026993,0
+APA.US,D,20160303,000000,35.6466,38.935,35.6466,38.5012,11768104.906418,0
+APA.US,D,20160304,000000,38.9627,41.7865,38.5606,41.0189,10281733.656019,0
+APA.US,D,20160307,000000,41.009,43.6407,40.6584,43.5625,12249584.321679,0
+APA.US,D,20160308,000000,42.9643,43.0475,39.3777,39.4223,9495158.1637417,0
+APA.US,D,20160309,000000,40.3444,40.7188,38.4298,39.4728,7776501.6522047,0
+APA.US,D,20160310,000000,39.1905,39.8334,38.2109,39.4906,6042935.2689454,0
+APA.US,D,20160311,000000,40.4553,41.8717,40.4475,41.8103,7247473.7998739,0
+APA.US,D,20160314,000000,40.7466,41.7519,40.496,41.1457,5565392.3102004,0
+APA.US,D,20160315,000000,40.1572,41.0002,39.9849,40.9268,6027885.0618921,0
+APA.US,D,20160316,000000,41.4191,42.676,41.0774,42.053,6633243.2190501,0
+APA.US,D,20160317,000000,42.6483,43.5625,42.2482,43.094,5830703.8256576,0
+APA.US,D,20160318,000000,43.7774,44.24,41.4369,42.3759,8220944.6553421,0
+APA.US,D,20160321,000000,41.9569,43.3337,41.6162,42.5888,3984172.5489123,0
+APA.US,D,20160322,000000,41.8896,43.819,41.8549,42.9236,4586904.7190477,0
+APA.US,D,20160323,000000,42.0788,42.4601,40.6852,40.8654,6655060.8198029,0
+APA.US,D,20160324,000000,40.1394,41.7173,39.7799,41.7073,5224146.2557418,0
+APA.US,D,20160328,000000,41.8192,41.9074,40.6445,41.333,3815791.3533569,0
+APA.US,D,20160329,000000,40.5395,41.5211,40.173,41.4617,3669186.3646796,0
+APA.US,D,20160330,000000,42.053,42.2729,41.0437,41.531,3518418.7675847,0
+APA.US,D,20160331,000000,41.2824,41.9886,41.0002,41.6746,4593229.9050133,0
+APA.US,D,20160401,000000,40.5217,41.5211,40.2077,40.5584,6533502.1541,0
+APA.US,D,20160404,000000,40.591,41.2329,39.8056,39.977,3462624.8726101,0
+APA.US,D,20160405,000000,39.6165,41.1378,39.4064,40.4118,3016315.1066874,0
+APA.US,D,20160406,000000,40.8198,42.6057,40.3949,42.4878,4280613.2677018,0
+APA.US,D,20160407,000000,42.0183,42.6988,41.2824,42.0006,3064992.2840448,0
+APA.US,D,20160408,000000,43.3337,44.0904,42.8484,43.2564,4830342.095777,0
+APA.US,D,20160411,000000,43.6992,44.1083,42.6225,42.6483,3794954.0807082,0
+APA.US,D,20160412,000000,43.197,45.8426,42.8117,45.5018,6024877.4435375,0
+APA.US,D,20160413,000000,45.3404,45.3494,43.9894,44.7887,4414493.1735522,0
+APA.US,D,20160414,000000,45.1156,45.6375,44.6996,45.2285,2289115.5939508,0
+APA.US,D,20160415,000000,44.6649,44.9432,44.0082,44.4411,3512293.4837455,0
+APA.US,D,20160418,000000,42.9236,45.9971,42.7513,45.6277,3857640.560613,0
+APA.US,D,20160419,000000,46.0882,47.3897,45.4316,46.9787,5530274.1508027,0
+APA.US,D,20160420,000000,46.7321,47.5531,45.9595,46.9005,4275319.899782,0
+APA.US,D,20160421,000000,47.1213,47.7077,46.6023,46.9876,4172271.3632879,0
+APA.US,D,20160422,000000,47.4076,48.5972,47.3135,48.2049,3339650.738316,0
+APA.US,D,20160425,000000,47.7433,48.0168,46.3091,46.6696,4086072.1529836,0
+APA.US,D,20160426,000000,47.0797,48.0435,46.2566,47.9306,4026465.9831158,0
+APA.US,D,20160427,000000,48.402,49.8005,48.2971,49.3528,5693809.2342057,0
+APA.US,D,20160428,000000,48.7883,49.4312,47.4145,47.5443,3436541.6835565,0
+APA.US,D,20160429,000000,47.9374,48.2644,45.7099,46.6617,5479692.8552119,0
+APA.US,D,20160502,000000,46.84,47.151,45.6049,46.523,5421082.1575487,0
+APA.US,D,20160503,000000,45.5038,46.1596,44.0954,44.7165,6132350.0765841,0
+APA.US,D,20160504,000000,44.8155,45.2295,42.9543,43.514,5223496.069028,0
+APA.US,D,20160505,000000,44.5243,47.1758,44.1925,47.0222,7935159.3256476,0
+APA.US,D,20160506,000000,46.2734,47.6661,45.9675,46.1824,7650529.9956229,0
+APA.US,D,20160509,000000,45.8456,45.8456,44.3341,44.7065,5298176.67651,0
+APA.US,D,20160510,000000,45.1245,45.7495,44.655,45.5375,5644851.386186,0
+APA.US,D,20160511,000000,45.5286,47.0222,44.4222,46.326,6886388.9737914,0
+APA.US,D,20160512,000000,47.151,47.6898,46.523,46.5766,5906187.0704647,0
+APA.US,D,20160513,000000,45.9595,46.741,45.0016,45.4791,3467111.5647779,0
+APA.US,D,20160516,000000,46.6439,47.6898,46.6439,47.0054,4707733.4391077,0
+APA.US,D,20160517,000000,47.0549,47.8691,46.419,47.2768,4751714.9357109,0
+APA.US,D,20160518,000000,49.4757,49.9284,47.355,48.5575,15084036.954568,0
+APA.US,D,20160519,000000,47.8781,49.0696,46.5479,48.8745,7414302.2203271,0
+APA.US,D,20160520,000000,49.0369,49.4143,48.2614,48.9864,3779049.7463881,0
+APA.US,D,20160523,000000,48.6862,49.6104,48.4119,49.4054,3627458.3102273,0
+APA.US,D,20160524,000000,49.8699,50.7187,48.9488,49.963,5112392.890294,0
+APA.US,D,20160525,000000,50.4424,51.112,49.6283,49.6718,3668234.305563,0
+APA.US,D,20160526,000000,50.171,50.4523,49.2756,49.7738,2807930.2649204,0
+APA.US,D,20160527,000000,49.4569,50.0661,48.8913,49.9997,2934061.4393605,0
+APA.US,D,20160531,000000,49.9699,50.8208,48.9141,49.0122,4745809.7461319,0
+APA.US,D,20160601,000000,48.4535,48.7704,47.3303,48.1772,4450774.3998666,0
+APA.US,D,20160602,000000,47.6116,48.0435,47.0549,47.8969,3129095.2421475,0
+APA.US,D,20160603,000000,47.9633,48.3228,46.4587,46.8163,3341615.4329511,0
+APA.US,D,20160606,000000,47.576,47.8969,47.0639,47.7077,2868161.3813347,0
+APA.US,D,20160607,000000,48.2227,50.1255,48.1445,49.9284,4767245.7155527,0
+APA.US,D,20160608,000000,50.6058,50.6227,48.6229,48.8913,4079144.2318191,0
+APA.US,D,20160609,000000,48.2227,48.8576,47.7344,47.8869,3577921.9575694,0
+APA.US,D,20160610,000000,47.3135,47.683,45.487,45.906,3773806.8588032,0
+APA.US,D,20160613,000000,45.487,46.7885,45.0938,46.1824,3547082.5113595,0
+APA.US,D,20160614,000000,46.0535,47.4928,45.8624,46.9697,3904649.8677048,0
+APA.US,D,20160615,000000,46.5825,47.5284,46.1367,46.7707,2971455.2522565,0
+APA.US,D,20160616,000000,45.9922,45.9922,44.5243,45.4603,3530084.772985,0
+APA.US,D,20160617,000000,46.1189,46.7221,45.9238,46.2081,3687916.5881487,0
+APA.US,D,20160620,000000,47.1678,47.7077,46.7033,47.4492,2618468.4815021,0
+APA.US,D,20160621,000000,47.0222,48.8913,46.5479,48.5724,3376922.3888014,0
+APA.US,D,20160622,000000,48.5635,48.7616,47.8167,48.402,3272266.5584434,0
+APA.US,D,20160623,000000,49.0122,49.9046,48.4971,49.8867,4523278.2953068,0
+APA.US,D,20160624,000000,47.6017,48.824,47.0054,47.0549,7261906.1276277,0
+APA.US,D,20160627,000000,46.2151,46.4537,44.0706,44.6035,4760756.9733019,0
+APA.US,D,20160628,000000,45.8198,46.4884,45.4186,46.4725,2842674.8698398,0
+APA.US,D,20160629,000000,46.9697,48.2307,46.8331,47.8691,3149845.6886201,0
+APA.US,D,20160630,000000,47.8781,48.1048,47.253,47.7503,3559076.6389367,0
+APA.US,D,20160701,000000,47.8246,49.2181,47.5195,48.605,3012111.1043951,0
+APA.US,D,20160705,000000,47.5284,48.1445,46.0784,46.8925,2768777.7171558,0
+APA.US,D,20160706,000000,46.6528,47.576,46.4725,47.4334,2821979.9517357,0
+APA.US,D,20160707,000000,48.0078,48.605,46.7033,47.0886,2708489.0531598,0
+APA.US,D,20160708,000000,47.777,48.0246,46.9005,47.3214,3022238.4691869,0
+APA.US,D,20160711,000000,47.6393,48.2485,47.2105,47.2699,2358946.0508536,0
+APA.US,D,20160712,000000,48.3763,50.0403,48.2049,49.3528,3454882.1988399,0
+APA.US,D,20160713,000000,49.3528,49.6024,48.0692,48.4971,3161658.0869916,0
+APA.US,D,20160714,000000,49.2004,49.5173,48.7209,48.7883,2273433.3731042,0
+APA.US,D,20160715,000000,49.2836,49.44,48.6318,48.9953,3069739.4547408,0
+APA.US,D,20160718,000000,48.8151,48.9488,48.1048,48.3129,2806185.6645456,0
+APA.US,D,20160719,000000,48.1277,48.2722,47.0976,47.2699,2598189.5213576,0
+APA.US,D,20160720,000000,46.8311,47.4412,46.0209,47.0471,2477668.7313406,0
+APA.US,D,20160721,000000,47.1758,48.19,45.901,46.012,3267609.2427437,0
+APA.US,D,20160722,000000,46.4418,46.7469,45.8119,46.2279,2571302.6853721,0
+APA.US,D,20160725,000000,45.7029,45.8783,44.4985,44.7778,3181995.6043245,0
+APA.US,D,20160726,000000,44.5371,45.5543,44.4421,45.4523,2122234.6739492,0
+APA.US,D,20160727,000000,45.5138,46.434,44.2628,44.6015,2778101.4350157,0
+APA.US,D,20160728,000000,44.5659,45.2285,44.4094,44.6688,2227730.4970803,0
+APA.US,D,20160729,000000,44.0736,45.4424,43.9438,45.2364,2893990.1495003,0
+APA.US,D,20160801,000000,44.652,44.8035,42.7504,42.9702,3983454.7185497,0
+APA.US,D,20160802,000000,43.514,43.7963,42.0669,43.0296,2966444.5742123,0
+APA.US,D,20160803,000000,43.2119,44.6946,42.5631,44.5758,4914066.7600635,0
+APA.US,D,20160804,000000,44.0984,45.5811,43.0267,43.2386,6064799.3116064,0
+APA.US,D,20160805,000000,42.993,43.1317,41.3983,42.7721,6552081.946171,0
+APA.US,D,20160808,000000,43.2119,44.5896,43.1415,43.6596,5195768.2306627,0
+APA.US,D,20160809,000000,43.6507,43.8051,42.9276,43.2792,3848973.0871071,0
+APA.US,D,20160810,000000,43.4258,43.7586,41.9698,42.0322,3718515.7479643,0
+APA.US,D,20160811,000000,42.5156,43.3198,42.1698,42.7285,3543779.0782423,0
+APA.US,D,20160812,000000,42.8256,43.2119,42.1343,42.2293,3239395.7835563,0
+APA.US,D,20160815,000000,42.5403,43.1415,42.2967,42.9791,3422144.692037,0
+APA.US,D,20160816,000000,42.7969,44.239,42.1115,43.9171,4360195.5157046,0
+APA.US,D,20160817,000000,43.7794,44.753,43.4684,44.4846,3566458.8831156,0
+APA.US,D,20160818,000000,44.7937,46.3141,44.6075,46.1853,3846333.9751974,0
+APA.US,D,20160819,000000,46.003,46.2695,45.6405,46.0872,2375435.9570589,0
+APA.US,D,20160822,000000,45.3047,45.9218,45.0829,45.7961,2235824.5139816,0
+APA.US,D,20160823,000000,45.7277,46.0793,45.2444,46.003,3151255.099571,0
+APA.US,D,20160824,000000,45.6395,45.9525,45.3226,45.4424,2007999.6952367,0
+APA.US,D,20160825,000000,45.3047,45.7029,44.7689,45.2444,1978361.6809979,0
+APA.US,D,20160826,000000,45.487,45.8218,44.8035,45.1077,2142423.7790975,0
+APA.US,D,20160829,000000,44.8492,45.7961,44.6788,45.5227,1566994.4029074,0
+APA.US,D,20160830,000000,45.7514,46.3835,44.9344,45.175,1811178.8885935,0
+APA.US,D,20160831,000000,44.7125,44.8214,42.7721,42.8256,5011631.1129718,0
+APA.US,D,20160901,000000,42.5245,42.9603,41.8133,42.9038,4330063.8037903,0
+APA.US,D,20160902,000000,43.3763,44.4094,43.3595,44.1954,2877448.7533534,0
+APA.US,D,20160906,000000,44.2707,44.8035,43.7111,44.5203,2580787.9403037,0
+APA.US,D,20160907,000000,49.0854,50.8297,47.2006,47.5026,16919940.101598,0
+APA.US,D,20160908,000000,48.7358,51.1199,48.2534,50.8812,12594805.197709,0
+APA.US,D,20160909,000000,50.3949,51.5102,50.2652,51.1814,10986797.541892,0
+APA.US,D,20160912,000000,50.9069,51.8608,50.2344,51.6102,7273641.7958902,0
+APA.US,D,20160913,000000,50.4949,51.3546,49.2845,49.5539,8753970.5501986,0
+APA.US,D,20160914,000000,49.2093,50.6732,48.7358,48.8983,5855379.6229736,0
+APA.US,D,20160915,000000,49.2945,50.6128,49.028,50.5781,5756680.4721363,0
+APA.US,D,20160916,000000,49.7431,50.7168,49.5966,50.4583,5916467.8954747,0
+APA.US,D,20160919,000000,50.9149,51.0525,49.7678,49.8482,3782048.2782824,0
+APA.US,D,20160920,000000,49.6124,50.3721,49.3975,49.5361,3485271.3604623,0
+APA.US,D,20160921,000000,50.1571,52.5096,50.0531,52.465,8724943.3480123,0
+APA.US,D,20160922,000000,53.0523,53.5862,52.3699,52.5621,8402093.3372057,0
+APA.US,D,20160923,000000,51.845,52.9394,50.9753,51.7142,7184653.0422782,0
+APA.US,D,20160926,000000,52.6571,52.7393,51.5705,51.6449,4579497.2347015,0
+APA.US,D,20160927,000000,50.8544,51.5904,50.071,51.3458,4965590.0187037,0
+APA.US,D,20160928,000000,51.7598,55.1968,51.2942,54.8907,9403174.9166622,0
+APA.US,D,20160929,000000,54.5569,56.8696,54.2241,54.9204,9161706.2729949,0
+APA.US,D,20160930,000000,55.4285,56.0852,54.9293,55.0314,6142308.8370573,0
+APA.US,D,20161003,000000,54.9125,55.697,54.1884,55.1046,3365643.0627668,0
+APA.US,D,20161004,000000,55.2829,56.7052,54.3093,54.962,7342873.5560207,0
+APA.US,D,20161005,000000,55.9753,56.62,55.4552,55.7048,4005037.0809418,0
+APA.US,D,20161006,000000,55.8762,56.1545,54.8986,55.2235,3910485.3944216,0
+APA.US,D,20161007,000000,55.3602,55.6623,54.0854,54.5667,4552659.8694441,0
+APA.US,D,20161010,000000,55.1264,56.006,54.8986,55.2829,2735601.0314391,0
+APA.US,D,20161011,000000,55.0591,55.2997,53.7824,54.1696,3448354.0819279,0
+APA.US,D,20161012,000000,54.0359,54.4301,53.2762,54.0359,3859748.6193992,0
+APA.US,D,20161013,000000,53.4208,54.0507,52.1391,53.4832,5499633.5971123,0
+APA.US,D,20161014,000000,53.9566,54.0924,53.093,53.2227,4154065.1256953,0
+APA.US,D,20161017,000000,53.1118,53.5932,52.2461,53.294,4075956.9034722,0
+APA.US,D,20161018,000000,53.8011,54.8808,53.7824,54.1369,4785876.9975652,0
+APA.US,D,20161019,000000,54.9313,56.1535,54.4965,55.6435,4189915.2499494,0
+APA.US,D,20161020,000000,54.9412,55.2285,54.1567,54.9155,3986475.4617915,0
+APA.US,D,20161021,000000,54.4757,54.6124,53.5238,53.7992,3671835.5726563,0
+APA.US,D,20161024,000000,53.8506,54.0924,52.3105,53.2722,3489826.7058855,0
+APA.US,D,20161025,000000,53.2633,53.6268,52.2461,52.3967,2500855.3587765,0
+APA.US,D,20161026,000000,51.9222,53.6179,51.8261,53.3594,3576171.2995543,0
+APA.US,D,20161027,000000,53.6268,54.2637,52.9859,53.3762,2780235.7435762,0
+APA.US,D,20161028,000000,53.3168,54.1696,52.0787,52.5274,4208610.1371841,0
+APA.US,D,20161031,000000,52.2678,52.5452,51.3764,51.4557,2995013.4149574,0
+APA.US,D,20161101,000000,52.1827,52.2173,50.5048,51.5002,3211717.4159192,0
+APA.US,D,20161102,000000,51.1962,52.0619,50.6415,51.4388,5737103.1886473,0
+APA.US,D,20161103,000000,50.5731,50.5731,47.3472,48.0306,10121404.073883,0
+APA.US,D,20161104,000000,47.7542,49.13,47.2432,48.5645,7208001.2067858,0
+APA.US,D,20161107,000000,49.8303,49.9679,48.606,49.6976,5334151.9919947,0
+APA.US,D,20161108,000000,49.2578,49.865,48.8785,49.2489,2703340.0589978,0
+APA.US,D,20161109,000000,49.336,51.11,49.13,50.1948,3780525.7913812,0
+APA.US,D,20161110,000000,50.2097,50.693,49.5124,50.4513,3782594.4755062,0
+APA.US,D,20161111,000000,50.1304,51.0218,49.2826,49.9314,4066653.3777463,0
+APA.US,D,20161114,000000,49.7678,51.0218,49.5024,50.9803,3460253.3064754,0
+APA.US,D,20161115,000000,51.8687,54.9313,51.8687,54.8372,6997770.8039742,0
+APA.US,D,20161116,000000,54.3103,55.0353,53.7556,54.026,3462249.2989183,0
+APA.US,D,20161117,000000,54.9155,55.1393,52.8909,53.1167,3437366.5322291,0
+APA.US,D,20161118,000000,53.291,54.2736,53.0711,53.7041,3182921.413667,0
+APA.US,D,20161121,000000,55.1076,55.7118,54.1557,54.7361,3982479.4384791,0
+APA.US,D,20161122,000000,54.9818,55.3404,52.876,54.0428,3815952.8904286,0
+APA.US,D,20161123,000000,53.7892,55.1968,53.6347,55.0631,2704781.7773632,0
+APA.US,D,20161125,000000,54.6222,55.0631,53.9833,54.3618,2117689.4245929,0
+APA.US,D,20161128,000000,54.856,55.0264,52.9859,53.0711,4647174.2005165,0
+APA.US,D,20161129,000000,51.6964,53.1762,50.2185,52.5452,5076184.3556619,0
+APA.US,D,20161130,000000,56.1387,57.8136,55.0809,57.0529,8037845.4133371,0
+APA.US,D,20161201,000000,58.297,58.5039,55.9901,56.3496,5367351.8986655,0
+APA.US,D,20161202,000000,56.3081,57.0103,55.9188,56.3249,2394580.1192743,0
+APA.US,D,20161205,000000,57.0777,58.6188,56.8875,57.454,4156386.211495,0
+APA.US,D,20161206,000000,56.7666,57.7483,55.4176,57.3995,2483378.0572202,0
+APA.US,D,20161207,000000,57.4164,57.7185,56.4646,57.4342,5989880.4369435,0
+APA.US,D,20161208,000000,57.7453,58.3059,57.1916,57.5274,3308065.192756,0
+APA.US,D,20161209,000000,58.0821,58.1256,57.0282,57.5789,2786757.8028479,0
+APA.US,D,20161212,000000,59.0418,59.6926,57.6482,57.778,5623167.0535173,0
+APA.US,D,20161213,000000,58.0909,58.5823,57.0529,58.2633,4626467.167132,0
+APA.US,D,20161214,000000,57.9454,58.6188,56.7746,56.8726,4431398.0281105,0
+APA.US,D,20161215,000000,56.62,57.9919,56.2318,57.7363,3187849.303962,0
+APA.US,D,20161216,000000,58.0474,58.0474,57.0103,57.4342,4345799.5337919,0
+APA.US,D,20161219,000000,57.6651,58.2812,57.2411,57.7016,2278609.6266471,0
+APA.US,D,20161220,000000,58.0573,58.2722,57.4778,57.7453,2254282.143642,0
+APA.US,D,20161221,000000,58.3157,58.3237,57.5531,57.6482,1818663.1030488,0
+APA.US,D,20161222,000000,57.6294,58.1345,57.3124,57.7363,2233371.1697043,0
+APA.US,D,20161223,000000,57.4947,57.9454,57.1144,57.4442,1489393.0032469,0
+APA.US,D,20161227,000000,57.562,57.9107,57.1192,57.3907,1181099.5018179,0
+APA.US,D,20161228,000000,57.454,57.6651,55.6593,55.8742,2786081.36636,0
+APA.US,D,20161229,000000,55.7019,55.8921,54.9412,55.2542,2003710.8859818,0
+APA.US,D,20161230,000000,55.2542,55.5404,54.7361,54.9085,2587359.4703037,0
+APA.US,D,20170103,000000,55.9822,56.1635,53.7041,55.174,5567600.3200498,0
+APA.US,D,20170104,000000,55.2542,55.5494,54.5687,55.0076,3028174.9565736,0
+APA.US,D,20170105,000000,55.1918,55.4612,54.336,54.7163,2926563.0904114,0
+APA.US,D,20170106,000000,54.9501,55.1463,54.1191,54.6044,3393980.703578,0
+APA.US,D,20170109,000000,54.2637,54.4153,53.7309,53.9458,2698948.2698597,0
+APA.US,D,20170110,000000,54.1785,54.5777,53.8963,54.3885,2753692.173868,0
+APA.US,D,20170111,000000,54.6124,55.2106,53.7804,55.1661,2624560.4483203,0
+APA.US,D,20170112,000000,55.4761,55.4761,54.2052,54.5172,3264422.9240034,0
+APA.US,D,20170113,000000,54.2578,54.7213,53.9458,54.3103,1522144.6445435,0
+APA.US,D,20170117,000000,54.6421,55.2968,53.8506,54.5866,4089882.4086635,0
+APA.US,D,20170118,000000,54.126,55.0274,53.9903,54.6421,2946892.5308907,0
+APA.US,D,20170119,000000,54.5687,54.7173,53.7367,54.0418,2553926.3444856,0
+APA.US,D,20170120,000000,54.7183,54.8748,53.4851,53.6813,3200871.2111582,0
+APA.US,D,20170123,000000,53.4574,53.8319,52.6848,52.781,2992932.6155519,0
+APA.US,D,20170124,000000,53.2138,53.4664,52.5462,52.9454,4688625.6227335,0
+APA.US,D,20170125,000000,52.9989,53.7814,52.8493,53.3544,4499111.3397667,0
+APA.US,D,20170126,000000,53.6813,54.5004,53.3981,54.3271,4275999.3650901,0
+APA.US,D,20170127,000000,54.0418,54.2726,53.2317,53.918,3778401.5788877,0
+APA.US,D,20170130,000000,53.4228,53.6575,51.7201,52.0688,3837064.7760992,0
+APA.US,D,20170131,000000,52.1906,52.3709,51.3299,51.9559,5352448.0845834,0
+APA.US,D,20170201,000000,52.3967,52.6848,49.8283,50.1868,6732043.3305573,0
+APA.US,D,20170202,000000,50.3899,51.4963,49.8977,51.3209,3562577.9549669,0
+APA.US,D,20170203,000000,50.8624,52.0866,50.8624,51.7994,3273372.0777782,0
+APA.US,D,20170206,000000,51.7994,52.0411,50.2097,50.2592,3075793.0565046,0
+APA.US,D,20170207,000000,50.0204,50.0204,48.4198,49.5322,5395778.3848662,0
+APA.US,D,20170208,000000,48.9478,50.2869,48.4743,49.445,3551096.7075924,0
+APA.US,D,20170209,000000,49.9304,50.1304,49.3063,49.435,3022364.6700242,0
+APA.US,D,20170210,000000,49.8877,50.1215,49.435,49.8372,3120943.6776645,0
+APA.US,D,20170213,000000,49.7421,50.267,49.2964,49.6609,2147854.4535283,0
+APA.US,D,20170214,000000,49.0369,49.2191,47.361,48.2039,8561569.8016811,0
+APA.US,D,20170215,000000,47.8374,48.8378,47.5343,48.2812,5735177.8686733,0
+APA.US,D,20170216,000000,48.4376,48.6189,47.7344,47.985,3221754.9257149,0
+APA.US,D,20170217,000000,47.771,48.194,47.4908,48.1514,2905940.8639895,0
+APA.US,D,20170221,000000,48.6902,49.0755,48.4198,48.5427,3731115.6395605,0
+APA.US,D,20170222,000000,48.0563,48.7289,47.5383,47.6898,5043613.4339642,0
+APA.US,D,20170223,000000,47.2045,47.9662,44.5371,46.015,13464596.512497,0
+APA.US,D,20170224,000000,45.7029,47.0996,45.6059,46.3883,6547057.1336329,0
+APA.US,D,20170227,000000,46.3983,46.531,45.6059,45.9713,5803570.6456376,0
+APA.US,D,20170228,000000,45.8406,45.9288,45.2414,45.6762,4216771.7977341,0
+APA.US,D,20170301,000000,46.0675,46.421,45.7971,45.9882,5146860.8629779,0
+APA.US,D,20170302,000000,45.1285,45.3811,44.66,45.0968,4912423.1203584,0
+APA.US,D,20170303,000000,45.181,45.3989,44.9987,45.2414,3297786.3869594,0
+APA.US,D,20170306,000000,45.2245,45.589,45.0551,45.3286,2447108.9461862,0
+APA.US,D,20170307,000000,45.486,45.5633,44.4669,44.5371,3884974.6523659,0
+APA.US,D,20170308,000000,44.336,44.6025,42.7999,42.9138,6109712.6751922,0
+APA.US,D,20170309,000000,42.7761,44.0696,42.6008,43.9735,8277431.1405118,0
+APA.US,D,20170310,000000,44.2192,44.2855,43.2456,43.6269,7129772.8413656,0
+APA.US,D,20170313,000000,43.617,44.1043,43.4258,43.5655,4667032.1546677,0
+APA.US,D,20170314,000000,43.1049,43.8963,42.7999,43.7131,4803668.2868048,0
+APA.US,D,20170315,000000,44.0766,44.5371,43.5565,44.3559,3756444.6524105,0
+APA.US,D,20170316,000000,44.4084,44.8512,43.8963,44.3638,4146370.9130467,0
+APA.US,D,20170317,000000,44.4926,45.3009,44.451,44.4837,6021028.8228032,0
+APA.US,D,20170320,000000,44.2093,44.3559,43.6358,44.238,3070471.4195972,0
+APA.US,D,20170321,000000,44.4669,44.6323,43.6091,43.6873,3258686.3387431,0
+APA.US,D,20170322,000000,43.4169,44.1469,43.4169,43.8963,3406212.0887292,0
+APA.US,D,20170323,000000,43.6427,43.8527,43.4773,43.505,4017133.1787955,0
+APA.US,D,20170324,000000,43.6774,43.9508,43.3496,43.6358,3051869.4161788,0
+APA.US,D,20170327,000000,43.1664,43.513,42.7909,43.1851,3340780.4882115,0
+APA.US,D,20170328,000000,43.3228,44.5846,43.2366,44.4837,3524802.5107388,0
+APA.US,D,20170329,000000,44.4252,46.4062,44.336,46.1902,5264413.4093015,0
+APA.US,D,20170330,000000,46.8836,46.9519,45.2245,45.2414,5339762.3764178,0
+APA.US,D,20170331,000000,45.2335,45.3721,43.9468,44.6323,6608832.9482958,0
+APA.US,D,20170403,000000,44.66,44.9719,44.0003,44.3292,3315088.0169502,0
+APA.US,D,20170404,000000,44.4332,45.1027,44.0746,45.07,2683070.1853137,0
+APA.US,D,20170405,000000,45.493,45.911,44.7788,44.9046,4439619.2554557,0
+APA.US,D,20170406,000000,45.1622,46.2744,45.0156,45.9981,3630421.5058872,0
+APA.US,D,20170407,000000,45.6227,46.1259,45.3384,45.7197,5747640.4537586,0
+APA.US,D,20170410,000000,46.0605,47.1867,45.8763,46.8925,4071864.9675235,0
+APA.US,D,20170411,000000,46.8043,46.8747,45.7871,46.7855,3316158.2000505,0
+APA.US,D,20170412,000000,46.7618,47.4551,46.4745,46.738,5055200.6900419,0
+APA.US,D,20170413,000000,46.5716,47.152,45.3474,45.486,5103108.5470953,0
+APA.US,D,20170417,000000,45.4682,46.006,45.2295,45.597,3568642.6624043,0
+APA.US,D,20170418,000000,45.1542,45.6574,43.7695,43.8171,5580357.710291,0
+APA.US,D,20170419,000000,43.932,44.2063,42.78,42.9365,5665920.8683752,0
+APA.US,D,20170420,000000,43.1109,43.4942,42.78,42.7869,3873189.5133753,0
+APA.US,D,20170421,000000,42.7701,43.2763,42.5858,42.7869,3471591.1896987,0
+APA.US,D,20170424,000000,43.1347,43.1812,42.2095,42.5423,4411374.4984608,0
+APA.US,D,20170425,000000,42.5344,43.9042,42.2283,43.8616,3592247.2670132,0
+APA.US,D,20170426,000000,43.5288,44.5144,43.3555,43.6516,3201052.9403639,0
+APA.US,D,20170427,000000,43.1812,43.2436,42.1075,42.1768,5975724.741425,0
+APA.US,D,20170428,000000,42.5423,42.674,42.1441,42.4551,3414482.7868027,0
+APA.US,D,20170501,000000,42.3858,42.885,42.2095,42.5858,3340768.3729311,0
+APA.US,D,20170502,000000,42.6988,42.9603,41.9847,42.3056,3761344.2737179,0
+APA.US,D,20170503,000000,42.1688,43.0375,42.1164,42.5948,5262766.7407764,0
+APA.US,D,20170504,000000,42.4631,42.7522,40.2305,41.8074,9028573.4761013,0
+APA.US,D,20170505,000000,41.8985,43.1624,41.844,43.0227,4854914.9132098,0
+APA.US,D,20170508,000000,42.9098,43.9914,42.78,43.8616,3790987.3359901,0
+APA.US,D,20170509,000000,43.826,44.1588,43.3011,44.034,3973043.6542756,0
+APA.US,D,20170510,000000,44.2985,45.5732,44.2985,44.6996,4079332.018665,0
+APA.US,D,20170511,000000,44.8294,45.1968,44.4361,44.5798,2120860.5992327,0
+APA.US,D,20170512,000000,44.6203,45.0225,44.2985,44.9096,3036275.0311151,0
+APA.US,D,20170515,000000,45.8059,45.9733,44.1489,44.4876,3348785.6597233,0
+APA.US,D,20170516,000000,44.7511,44.9344,43.922,44.4876,3899057.6562022,0
+APA.US,D,20170517,000000,44.2707,44.759,43.7239,43.8081,3106773.8476521,0
+APA.US,D,20170518,000000,43.6427,44.1746,43.0653,43.5724,4093642.1840084,0
+APA.US,D,20170519,000000,43.8616,44.6838,43.6684,44.656,3320711.5262604,0
+APA.US,D,20170522,000000,44.8729,44.9076,43.6427,43.6596,4030842.6281533,0
+APA.US,D,20170523,000000,43.6764,43.8527,43.2337,43.6427,3438839.5484021,0
+APA.US,D,20170524,000000,43.4417,44.1231,43.3011,43.5288,3331750.5659008,0
+APA.US,D,20170525,000000,43.4486,44.1321,41.6014,41.6449,4175851.4286404,0
+APA.US,D,20170526,000000,41.7915,42.1243,41.3121,42.0639,3318326.8352387,0
+APA.US,D,20170530,000000,41.7568,42.0154,41.2438,41.5132,4334446.5064682,0
+APA.US,D,20170531,000000,41.0407,41.2983,40.5623,40.8129,4829131.5773456,0
+APA.US,D,20170601,000000,40.8941,41.5578,40.6327,41.2844,3226000.3218817,0
+APA.US,D,20170602,000000,40.807,41.2121,40.2622,41.015,4874350.851761,0
+APA.US,D,20170605,000000,40.7901,41.1378,40.5346,40.7901,4347729.9017993,0
+APA.US,D,20170606,000000,40.6416,41.948,40.5257,41.9312,3437473.5505391,0
+APA.US,D,20170607,000000,41.5924,41.9649,40.1067,40.8308,8105355.7940469,0
+APA.US,D,20170608,000000,40.4405,41.4597,40.4306,41.0249,5284116.8936278,0
+APA.US,D,20170609,000000,41.2339,42.4204,41.2171,42.1917,4374650.0548059,0
+APA.US,D,20170612,000000,42.6117,42.994,42.0203,42.263,3500251.9046534,0
+APA.US,D,20170613,000000,42.254,43.0375,42.1688,42.9603,2570197.1660373,0
+APA.US,D,20170614,000000,42.577,42.5858,41.2171,41.6528,4346155.9249564,0
+APA.US,D,20170615,000000,41.434,42.0203,41.32,41.7222,5354211.8674856,0
+APA.US,D,20170616,000000,41.9401,43.3605,41.8351,43.2436,7082984.6381408,0
+APA.US,D,20170619,000000,43.2436,43.8081,43.1178,43.4852,3411407.5247993,0
+APA.US,D,20170620,000000,42.7345,43.3555,41.3656,41.6528,6136775.1827432,0
+APA.US,D,20170621,000000,41.328,41.4003,39.5045,39.8551,5877628.3257866,0
+APA.US,D,20170622,000000,40.0373,40.3672,39.4104,39.8294,3085621.5777137,0
+APA.US,D,20170623,000000,39.9076,40.3167,39.7323,40.2206,11479011.095573,0
+APA.US,D,20170626,000000,40.4405,40.7366,39.9681,40.3346,2854416.5957424,0
+APA.US,D,20170627,000000,40.4485,40.9773,40.2751,40.3346,2424971.3001101,0
+APA.US,D,20170628,000000,40.4405,41.4419,40.4038,41.1457,2935390.0817756,0
+APA.US,D,20170629,000000,41.3745,42.3422,41.2596,41.4162,4068048.6542035,0
+APA.US,D,20170630,000000,41.5489,42.255,41.1131,41.8351,3225555.0853278,0
+APA.US,D,20170703,000000,42.055,43.2594,41.9966,43.0554,1463902.4533252,0
+APA.US,D,20170705,000000,42.7522,42.7522,41.5399,41.5924,2577756.0913883,0
+APA.US,D,20170706,000000,41.5924,41.8173,39.8392,39.9502,4055207.4666064,0
+APA.US,D,20170707,000000,39.7422,39.8908,38.924,39.3737,4937282.6660935,0
+APA.US,D,20170710,000000,40.2305,41.3557,39.8482,41.1199,6505845.9978103,0
+APA.US,D,20170711,000000,41.1199,41.5826,40.597,41.1992,3833014.2340251,0
+APA.US,D,20170712,000000,41.8886,42.1511,41.0338,41.531,3686561.6959594,0
+APA.US,D,20170713,000000,41.424,42.1421,41.2814,42.1075,2992886.1736438,0
+APA.US,D,20170714,000000,42.263,42.5195,42.0728,42.3858,2640739.3956624,0
+APA.US,D,20170717,000000,42.2283,42.5681,42.1075,42.4908,3449733.204678,0
+APA.US,D,20170718,000000,42.9276,42.987,41.434,41.6608,2659658.4155841,0
+APA.US,D,20170719,000000,41.6172,43.9874,41.5201,43.7497,6948118.346546,0
+APA.US,D,20170720,000000,44.1895,44.335,43.2505,43.3011,3931011.7082071,0
+APA.US,D,20170721,000000,43.2505,43.3456,42.363,42.4769,3814903.909069,0
+APA.US,D,20170724,000000,42.5908,42.781,41.7578,42.0838,2986004.6943874,0
+APA.US,D,20170725,000000,42.8821,43.6536,42.5908,42.8731,4055510.3486159,0
+APA.US,D,20170726,000000,43.1812,43.6962,42.7849,42.8731,2351392.173536,0
+APA.US,D,20170727,000000,42.8583,44.1618,42.4353,44.0647,4233313.1938809,0
+APA.US,D,20170728,000000,44.0052,44.9344,43.6279,43.8815,4538901.9589648,0
+APA.US,D,20170731,000000,43.8725,43.8815,43.0832,43.416,2296656.3463813,0
+APA.US,D,20170801,000000,43.3823,43.3823,42.5393,42.6958,3240422.5535686,0
+APA.US,D,20170802,000000,42.2759,42.4254,41.3013,42.0391,5089143.6672427,0
+APA.US,D,20170803,000000,41.4152,41.4152,37.9425,38.6616,12744302.709578,0
+APA.US,D,20170804,000000,38.7923,39.757,38.2674,39.6768,8026740.7492611,0
+APA.US,D,20170807,000000,39.2311,39.5738,38.7845,38.9518,4450228.2026428,0
+APA.US,D,20170808,000000,38.9231,39.7303,38.5467,38.7121,3928419.0382055,0
+APA.US,D,20170809,000000,39.1004,39.4599,37.9495,38.2406,3784326.9606006,0
+APA.US,D,20170810,000000,38.1861,38.5031,37.165,37.3858,4335100.7316087,0
+APA.US,D,20170811,000000,37.063,37.6592,37.0006,37.1957,2854863.8515099,0
+APA.US,D,20170814,000000,37.2135,37.3601,36.3874,36.4766,4108106.8191766,0
+APA.US,D,20170815,000000,36.3181,36.5538,35.9754,36.4509,4601786.3217825,0
+APA.US,D,20170816,000000,36.5706,36.748,35.5465,35.6506,3775854.3411875,0
+APA.US,D,20170817,000000,35.7288,35.7288,34.984,35.0018,3078478.6103223,0
+APA.US,D,20170818,000000,34.975,35.912,34.9046,35.3693,3471944.5520432,0
+APA.US,D,20170821,000000,35.2286,35.3246,34.2559,34.6769,4625272.8024077,0
+APA.US,D,20170822,000000,34.764,35.1414,34.7294,35.0018,3428207.380261,0
+APA.US,D,20170823,000000,34.8859,35.704,34.6244,35.3078,4340325.4462731,0
+APA.US,D,20170824,000000,35.1414,35.4247,34.972,35.1245,2149871.6477117,0
+APA.US,D,20170825,000000,35.2662,35.4405,34.9046,35.1504,2733747.3935408,0
+APA.US,D,20170828,000000,35.0869,35.3158,34.0618,34.5293,4431680.7179861,0
+APA.US,D,20170829,000000,34.0806,34.4223,33.6488,34.1063,3545982.0400583,0
+APA.US,D,20170830,000000,33.9667,34.3966,33.5714,33.6676,5380503.0355191,0
+APA.US,D,20170831,000000,33.6676,34.3797,33.4685,34.0806,5686404.7786794,0
+APA.US,D,20170901,000000,34.2202,34.8363,33.8864,34.6412,3368480.0575893,0
+APA.US,D,20170905,000000,34.8691,35.2187,34.2857,34.5877,3295086.6986477,0
+APA.US,D,20170906,000000,34.8433,35.5614,34.7997,35.2107,3307360.4872805,0
+APA.US,D,20170907,000000,35.1245,35.8456,35.0018,35.7376,4706171.5775453,0
+APA.US,D,20170908,000000,35.3693,35.5207,34.2044,34.4848,4246499.6669689,0
+APA.US,D,20170911,000000,34.5976,35.2286,34.5105,34.8859,2918177.2971744,0
+APA.US,D,20170912,000000,35.1147,35.7991,34.9413,35.5534,2726491.3501993,0
+APA.US,D,20170913,000000,35.7376,37.1778,35.6871,37.1521,5014514.5497024,0
+APA.US,D,20170914,000000,36.8708,37.574,36.6776,37.0441,4692456.0705473,0
+APA.US,D,20170915,000000,37.0353,37.3264,36.9074,37.3086,3533886.9518112,0
+APA.US,D,20170918,000000,37.1442,37.4938,36.8272,37.1165,2906420.4271712,0
+APA.US,D,20170919,000000,37.1165,37.1798,36.5122,36.6321,2126129.7365917,0
+APA.US,D,20170920,000000,36.7113,37.7999,36.6935,37.7741,3456098.7749115,0
+APA.US,D,20170921,000000,37.7821,38.1029,37.37,38.0455,2923872.4885601,0
+APA.US,D,20170922,000000,37.9148,38.308,37.7583,38.2307,2188129.6839416,0
+APA.US,D,20170925,000000,38.4952,39.9224,38.4575,39.5371,4808724.3971505,0
+APA.US,D,20170926,000000,39.2311,40.5108,39.1855,40.3286,4970812.7141547,0
+APA.US,D,20170927,000000,40.492,40.7496,39.8106,40.591,2685178.2441,0
+APA.US,D,20170928,000000,40.6971,41.1883,39.8284,40.1879,3831767.3697526,0
+APA.US,D,20170929,000000,39.9224,40.1969,39.6412,40.1879,2337937.1450662,0
+APA.US,D,20171002,000000,39.6155,40.2216,38.8954,40.1176,2547032.7499487,0
+APA.US,D,20171003,000000,40.1434,40.3107,39.6323,39.8719,1865942.9847357,0
+APA.US,D,20171004,000000,39.8898,40.083,39.2668,39.6065,5232511.856845,0
+APA.US,D,20171005,000000,39.6511,40.3286,39.5313,40.2047,2414424.9485384,0
+APA.US,D,20171006,000000,39.7035,40.1255,39.1955,39.6323,2904329.5316988,0
+APA.US,D,20171009,000000,39.7829,40.284,39.3985,40.2315,3736324.2005177,0
+APA.US,D,20171010,000000,39.5213,39.7135,37.2135,37.2571,11520940.061758,0
+APA.US,D,20171011,000000,37.3363,37.5195,36.5875,36.8202,5546905.4019457,0
+APA.US,D,20171012,000000,36.4221,36.6241,35.4148,36.334,7014273.8350665,0
+APA.US,D,20171013,000000,36.8886,36.9213,36.0893,36.5033,3441422.1223366,0
+APA.US,D,20171016,000000,36.852,37.5265,36.5875,37.4938,4775542.6634003,0
+APA.US,D,20171017,000000,37.3522,37.8701,37.0184,37.5195,3866599.8104548,0
+APA.US,D,20171018,000000,37.5542,38.2664,37.3086,37.4235,4720476.6948552,0
+APA.US,D,20171019,000000,36.9391,37.685,36.8708,36.9847,4193824.4470857,0
+APA.US,D,20171020,000000,37.1045,37.2065,36.6033,36.6578,5020631.7566882,0
+APA.US,D,20171023,000000,36.6846,36.9491,35.5534,35.5702,5780340.6051137,0
+APA.US,D,20171024,000000,35.7208,36.0319,35.1305,35.4326,6210403.7800455,0
+APA.US,D,20171025,000000,35.2028,35.2989,34.3996,34.874,4496003.770349,0
+APA.US,D,20171026,000000,34.9195,35.3068,34.3312,34.9453,3528386.6145182,0
+APA.US,D,20171027,000000,34.5471,36.1666,34.5471,35.9595,4107031.5880428,0
+APA.US,D,20171030,000000,36.0349,36.6301,35.7476,36.0239,2632818.0215066,0
+APA.US,D,20171031,000000,36.015,36.6578,35.7684,36.5192,2349102.385544,0
+APA.US,D,20171101,000000,36.8698,37.68,36.648,37.2769,3990873.3085697,0
+APA.US,D,20171102,000000,36.7559,38.3773,36.5271,36.7925,4004032.5222769,0
+APA.US,D,20171103,000000,36.8698,38.1317,36.8015,37.7345,3539100.5608018,0
+APA.US,D,20171106,000000,38.0614,40.3811,37.9633,40.3711,6176546.6194141,0
+APA.US,D,20171107,000000,40.5326,41.018,39.7897,39.8898,4259023.8380628,0
+APA.US,D,20171108,000000,39.8185,39.977,38.935,39.2885,4945703.795565,0
+APA.US,D,20171109,000000,39.1211,40.2781,38.9627,39.9314,3901766.430974,0
+APA.US,D,20171110,000000,39.9066,40.0344,38.8667,38.9537,2534949.7769821,0
+APA.US,D,20171113,000000,38.8389,38.8389,38.1762,38.3862,2231590.2234884,0
+APA.US,D,20171114,000000,38.001,38.1227,36.9391,36.9659,2776651.6397968,0
+APA.US,D,20171115,000000,36.4736,36.7063,35.9427,36.2161,3235031.2537991,0
+APA.US,D,20171116,000000,36.2874,36.4013,35.4842,35.7396,2776682.9376044,0
+APA.US,D,20171117,000000,36.0566,36.5103,35.8882,36.3488,2394231.8049633,0
+APA.US,D,20171120,000000,36.1636,36.6757,35.9259,36.2527,3067175.0537268,0
+APA.US,D,20171121,000000,36.4816,36.9847,36.4013,36.5756,2285637.4988747,0
+APA.US,D,20171122,000000,37.0104,37.4076,36.6578,36.6668,2372434.3963445,0
+APA.US,D,20171124,000000,36.8698,37.0104,36.2874,36.3132,1250361.5501495,0
+APA.US,D,20171127,000000,36.1636,36.3488,35.077,35.185,3334180.689224,0
+APA.US,D,20171128,000000,35.2167,35.6069,34.8829,35.5465,2399674.5946745,0
+APA.US,D,20171129,000000,35.4138,36.2785,35.387,35.9595,2024933.8283892,0
+APA.US,D,20171130,000000,36.1983,37.153,36.1903,36.9223,4188369.5420942,0
+APA.US,D,20171201,000000,37.3194,39.5174,37.2858,39.0321,6025118.7395385,0
+APA.US,D,20171204,000000,38.831,39.4996,38.0614,38.1406,3123800.864621,0
+APA.US,D,20171205,000000,37.992,38.1674,37.0976,37.2065,2119579.4083324,0
+APA.US,D,20171206,000000,36.9134,36.9569,35.7208,35.809,3008858.1516128,0
+APA.US,D,20171207,000000,35.7931,36.3974,35.6871,35.8645,2492871.3890054,0
+APA.US,D,20171208,000000,36.3023,36.5439,35.8278,35.9249,3797659.82666,0
+APA.US,D,20171211,000000,36.1121,37.2065,35.3781,35.4752,5870416.7051398,0
+APA.US,D,20171212,000000,35.7396,36.0061,34.7076,35.0592,4719864.8731959,0
+APA.US,D,20171213,000000,35.1582,35.6515,34.8234,35.1305,4278509.2473423,0
+APA.US,D,20171214,000000,34.972,35.5109,34.7344,34.7957,3545178.3931263,0
+APA.US,D,20171215,000000,35.0087,35.387,34.663,34.8393,5827991.012459,0
+APA.US,D,20171218,000000,34.9532,35.4405,34.6006,35.2364,3943080.54668,0
+APA.US,D,20171219,000000,35.3514,36.12,35.2087,35.5287,2965614.6775061,0
+APA.US,D,20171220,000000,35.8882,36.5103,35.3514,36.4201,3301048.426202,0
+APA.US,D,20171221,000000,36.3835,38.3713,36.1121,38.2298,5830654.3549293,0
+APA.US,D,20171222,000000,38.307,38.4487,37.5968,37.8751,2851436.2367686,0
+APA.US,D,20171226,000000,38.0702,38.5734,37.8236,38.2733,2381818.6906063,0
+APA.US,D,20171227,000000,38.2198,38.2654,37.6215,37.8583,2409649.5088549,0
+APA.US,D,20171228,000000,37.8048,38.0178,37.6632,37.8415,2352177.6475474,0
+APA.US,D,20171229,000000,37.9722,38.1227,37.1877,37.267,3599097.448462,0
+APA.US,D,20180102,000000,37.6454,39.242,37.5483,39.1033,4536515.2487298,0
+APA.US,D,20180103,000000,39.2797,40.6406,39.2262,40.0106,4435862.5089309,0
+APA.US,D,20180104,000000,40.1899,41.3725,39.5283,41.3448,4603277.510876,0
+APA.US,D,20180105,000000,41.0804,41.4775,40.5505,40.9486,5113868.935287,0
+APA.US,D,20180108,000000,40.9486,41.4854,39.9224,40.5326,4450531.0846523,0
+APA.US,D,20180109,000000,40.3038,40.4692,39.0667,39.3252,5826964.2424467,0
+APA.US,D,20180110,000000,39.4659,39.6313,38.7488,38.831,4025712.8165188,0
+APA.US,D,20180111,000000,39.1618,41.4587,39.0152,40.6049,7692930.4481364,0
+APA.US,D,20180112,000000,40.7544,41.7945,40.6149,41.6281,4223496.7879522,0
+APA.US,D,20180116,000000,41.7945,42.0064,40.5692,40.8416,5079006.2063839,0
+APA.US,D,20180117,000000,40.9228,41.433,40.18,41.0714,3164831.2808447,0
+APA.US,D,20180118,000000,40.9318,41.3894,40.4365,41.223,3197317.3955797,0
+APA.US,D,20180119,000000,41.2398,41.5597,40.5465,40.8664,3699490.7193393,0
+APA.US,D,20180122,000000,41.1586,42.3214,41.0526,42.2947,3595502.2390089,0
+APA.US,D,20180123,000000,42.5878,42.8821,41.5509,42.3937,5009882.47417,0
+APA.US,D,20180124,000000,42.4819,43.3069,42.1273,42.7017,6181385.6643196,0
+APA.US,D,20180125,000000,43.1752,43.4565,42.0828,42.1105,4633808.0174362,0
+APA.US,D,20180126,000000,42.26,42.677,41.8965,42.6681,3519087.1272191,0
+APA.US,D,20180129,000000,42.3214,42.5522,41.3359,41.3993,3576685.1893639,0
+APA.US,D,20180130,000000,40.6465,40.8119,39.241,39.553,6634067.058116,0
+APA.US,D,20180131,000000,39.6135,40.3593,39.4728,39.8194,5594556.8188976,0
+APA.US,D,20180201,000000,39.9521,40.2504,39.3747,39.658,4486292.363517,0
+APA.US,D,20180202,000000,39.0479,39.2242,37.576,38.001,5806352.1120917,0
+APA.US,D,20180205,000000,37.2897,38.099,36.1299,36.322,4562812.4744034,0
+APA.US,D,20180206,000000,35.5257,37.0313,35.1879,36.4914,6478459.406509,0
+APA.US,D,20180207,000000,36.5449,37.2502,34.9027,35.0959,6395016.4224914,0
+APA.US,D,20180208,000000,35.2117,35.5614,33.4754,33.4834,5846724.2647481,0
+APA.US,D,20180209,000000,33.8637,34.1658,31.6827,33.0396,6639661.288832,0
+APA.US,D,20180212,000000,33.4576,34.1232,32.5503,33.8192,6200008.8694786,0
+APA.US,D,20180213,000000,33.4576,33.6775,33.102,33.4576,4883452.4561473,0
+APA.US,D,20180214,000000,32.8356,34.0786,32.7296,33.8994,5054306.1785072,0
+APA.US,D,20180215,000000,34.1143,34.1232,32.9138,33.8092,4528420.2222218,0
+APA.US,D,20180216,000000,33.5101,34.3807,33.207,33.8192,4685076.8551885,0
+APA.US,D,20180220,000000,33.9786,34.3807,33.7587,33.9884,3462954.0043938,0
+APA.US,D,20180221,000000,33.7388,33.8904,32.8791,33.0129,7794257.6052097,0
+APA.US,D,20180222,000000,33.9449,34.1143,30.6189,30.9289,15228628.787488,0
+APA.US,D,20180223,000000,31.0596,32.2017,30.8853,32.061,9101577.1268572,0
+APA.US,D,20180226,000000,32.2938,32.578,31.639,31.9303,6159868.9263628,0
+APA.US,D,20180227,000000,31.8511,32.3661,30.8754,30.8853,6486740.2006494,0
+APA.US,D,20180228,000000,31.0596,31.2914,30.2078,30.3058,9328919.3536003,0
+APA.US,D,20180301,000000,30.3861,30.8387,30.084,30.4118,6605446.7274293,0
+APA.US,D,20180302,000000,30.1029,30.92,29.8176,30.8665,5107457.9327521,0
+APA.US,D,20180305,000000,30.5634,31.5598,30.5634,31.2468,4033829.0447673,0
+APA.US,D,20180306,000000,31.5746,31.6638,31.0774,31.3815,5326508.2596811,0
+APA.US,D,20180307,000000,30.8853,31.4598,30.5723,30.7496,5655291.7290543,0
+APA.US,D,20180308,000000,30.8387,31.1398,30.6496,31.0339,4394690.7477695,0
+APA.US,D,20180309,000000,31.3172,31.6727,31.1805,31.3439,3841762.476067,0
+APA.US,D,20180312,000000,31.4241,31.8431,31.2567,31.4241,3421988.2029988,0
+APA.US,D,20180313,000000,31.54,31.9016,31.1855,31.4687,3990474.5139238,0
+APA.US,D,20180314,000000,31.5915,32.061,31.5043,31.639,4916808.8518563,0
+APA.US,D,20180315,000000,31.8431,32.3839,31.1567,31.3627,6068680.2397551,0
+APA.US,D,20180316,000000,31.4409,32.2204,31.2468,32.0699,8813548.4510789,0
+APA.US,D,20180319,000000,31.646,31.9401,31.3042,31.5648,8461946.8607147,0
+APA.US,D,20180320,000000,31.8431,32.3334,31.5311,32.1877,5500153.544562,0
+APA.US,D,20180321,000000,32.3571,34.0429,32.2412,33.8092,4925858.9663009,0
+APA.US,D,20180322,000000,33.412,33.732,32.9237,33.0842,6260369.2155502,0
+APA.US,D,20180323,000000,33.2872,33.7161,32.7296,32.8445,6687566.1170652,0
+APA.US,D,20180326,000000,33.4407,33.4407,32.0788,33.0842,4138005.3119436,0
+APA.US,D,20180327,000000,33.2338,33.3496,32.5959,33.2595,7794864.3788355,0
+APA.US,D,20180328,000000,33.412,33.7488,32.9138,33.1456,8086445.8605855,0
+APA.US,D,20180329,000000,33.3238,34.2747,33.1545,34.148,7409998.2669718,0
+APA.US,D,20180402,000000,33.8825,34.0429,33.0297,33.6329,6731071.0793067,0
+APA.US,D,20180403,000000,33.8726,33.8994,32.6592,33.723,7834969.9953235,0
+APA.US,D,20180404,000000,33.207,33.9271,33.1456,33.8904,8068727.2630283,0
+APA.US,D,20180405,000000,34.0331,34.9126,33.9637,34.3896,5737060.7851659,0
+APA.US,D,20180406,000000,34.14,34.3539,33.5437,34.0241,5601239.4056344,0
+APA.US,D,20180409,000000,34.2658,34.8809,34.0053,34.1232,4550688.1075621,0
+APA.US,D,20180410,000000,34.6353,35.2256,34.5511,34.8571,9308076.0233114,0
+APA.US,D,20180411,000000,34.6006,35.4534,34.4243,35.1791,4225107.1106362,0
+APA.US,D,20180412,000000,35.2484,35.3543,34.7601,34.9473,4090697.1612691,0
+APA.US,D,20180413,000000,35.2117,36.428,35.2117,36.0467,5278498.4323512,0
+APA.US,D,20180416,000000,35.7366,36.3765,35.489,36.1983,3866763.3667399,0
+APA.US,D,20180417,000000,36.2953,36.8916,35.9952,36.6945,4320327.1567908,0
+APA.US,D,20180418,000000,37.157,38.4882,37.0768,38.0188,5216812.4726845,0
+APA.US,D,20180419,000000,38.1684,38.4605,37.263,37.2987,5337980.4205951,0
+APA.US,D,20180420,000000,37.1213,37.2274,36.5578,37.0025,5814482.4748341,0
+APA.US,D,20180423,000000,36.7005,37.0758,36.1131,37.0758,5154002.8207626,0
+APA.US,D,20180424,000000,37.0381,37.5305,36.2359,36.2815,4758843.7686084,0
+APA.US,D,20180425,000000,36.122,36.9511,35.8625,36.6014,4919537.8187622,0
+APA.US,D,20180426,000000,36.5419,36.8787,36.122,36.4964,3996632.1051775,0
+APA.US,D,20180427,000000,36.228,36.4519,35.7833,35.8724,4530247.6103459,0
+APA.US,D,20180430,000000,35.7179,36.7925,35.6644,36.5578,4420408.4591983,0
+APA.US,D,20180501,000000,36.2725,36.3884,35.7179,36.1131,3092044.6955289,0
+APA.US,D,20180502,000000,36.0487,37.1293,35.7743,36.6558,4972525.0071152,0
+APA.US,D,20180503,000000,36.8986,37.0758,33.9894,34.4074,8391502.5629393,0
+APA.US,D,20180504,000000,34.4609,35.5317,34.3619,35.2543,4347443.1734969,0
+APA.US,D,20180507,000000,35.7179,36.8886,35.1295,35.2364,4290415.5391368,0
+APA.US,D,20180508,000000,35.1474,35.8248,34.4253,35.815,4957477.828882,0
+APA.US,D,20180509,000000,36.5578,37.7077,36.4231,36.8262,5054944.2499405,0
+APA.US,D,20180510,000000,37.1293,37.3968,36.7272,37.1729,3585976.5998093,0
+APA.US,D,20180511,000000,37.1927,37.2819,36.75,36.9669,2483559.786426,0
+APA.US,D,20180514,000000,37.2372,37.9583,37.2017,37.7711,2776186.2111088,0
+APA.US,D,20180515,000000,37.6721,37.9772,37.3779,37.9583,2275576.7681251,0
+APA.US,D,20180516,000000,37.8444,38.1466,37.4513,38.0852,2023320.4768851,0
+APA.US,D,20180517,000000,38.3773,39.3717,38.2179,39.2895,4883617.0220392,0
+APA.US,D,20180518,000000,39.2895,39.3262,38.835,39.2014,3720897.4101659,0
+APA.US,D,20180521,000000,39.4679,39.7264,39.2173,39.5323,2336737.7323085,0
+APA.US,D,20180522,000000,39.5491,39.9591,38.3713,38.5051,3288527.2839281,0
+APA.US,D,20180523,000000,38.0485,38.3535,37.5403,38.0049,2549121.6262078,0
+APA.US,D,20180524,000000,37.3165,37.5483,36.7648,36.8342,3437256.485099,0
+APA.US,D,20180525,000000,35.9764,36.0229,34.8176,35.0672,5620831.8332239,0
+APA.US,D,20180529,000000,34.664,35.1672,34.4609,34.8176,2990142.0626376,0
+APA.US,D,20180530,000000,35.0919,36.3964,34.9166,36.3439,3477614.5032615,0
+APA.US,D,20180531,000000,35.9507,36.4864,35.5495,35.7109,4306773.1868645,0
+APA.US,D,20180601,000000,35.7268,35.7268,34.6828,34.7908,4254556.3284223,0
+APA.US,D,20180604,000000,35.1751,35.7833,34.8868,34.977,6234979.6262984,0
+APA.US,D,20180605,000000,35.0413,35.2721,34.4609,35.0413,3755262.4029666,0
+APA.US,D,20180606,000000,35.3613,35.6376,35.0146,35.3346,3879429.8923783,0
+APA.US,D,20180607,000000,35.6644,37.6275,35.487,37.2729,5922777.9373399,0
+APA.US,D,20180608,000000,37.2017,38.1466,36.852,37.7077,5040651.247911,0
+APA.US,D,20180611,000000,38.3446,40.4326,38.1207,39.8175,7777580.9217653,0
+APA.US,D,20180612,000000,39.8175,39.8304,38.0852,38.1743,7880500.228602,0
+APA.US,D,20180613,000000,37.996,39.0499,37.7177,38.6744,6385466.5527311,0
+APA.US,D,20180614,000000,39.1201,39.1201,38.2021,38.2891,4249528.4870642,0
+APA.US,D,20180615,000000,37.987,38.1287,36.8747,37.1482,9749297.3714742,0
+APA.US,D,20180618,000000,37.1482,38.9231,37.0758,38.2466,7160044.8886109,0
+APA.US,D,20180619,000000,37.6117,38.8627,37.578,38.6209,4455552.8683702,0
+APA.US,D,20180620,000000,38.9786,40.8506,38.8954,40.7832,9212160.3581416,0
+APA.US,D,20180621,000000,40.2731,40.6129,39.4242,39.6006,5980618.3050922,0
+APA.US,D,20180622,000000,41.0387,41.3705,39.8709,39.9581,5765631.6451244,0
+APA.US,D,20180625,000000,39.9502,40.2107,38.3713,38.514,4552555.8799542,0
+APA.US,D,20180626,000000,38.7527,39.6006,38.4962,39.4342,3873694.3167245,0
+APA.US,D,20180627,000000,40.0047,41.323,39.8363,40.9655,5155484.9233958,0
+APA.US,D,20180628,000000,41.1824,41.333,40.3771,41.012,3094721.1628865,0
+APA.US,D,20180629,000000,41.1824,42.3977,41.1824,41.735,5505760.900165,0
+APA.US,D,20180702,000000,41.1724,41.4498,39.6095,39.8888,4761459.659564,0
+APA.US,D,20180703,000000,40.6732,41.7271,40.4573,40.8693,2658713.4237144,0
+APA.US,D,20180705,000000,41.012,41.531,40.8338,41.3617,4640734.928994,0
+APA.US,D,20180706,000000,41.0219,42.0579,40.7456,41.8787,3016614.9598768,0
+APA.US,D,20180709,000000,42.253,43.3159,41.9767,43.2099,4798750.4925768,0
+APA.US,D,20180710,000000,43.6556,44.2707,42.7345,43.3971,3342266.6292715,0
+APA.US,D,20180711,000000,42.8791,43.513,42.1857,42.5641,3120294.5005574,0
+APA.US,D,20180712,000000,42.1382,42.3155,41.1131,42.0233,3211635.6377766,0
+APA.US,D,20180713,000000,41.8876,43.0296,41.735,42.3601,3079768.8876829,0
+APA.US,D,20180716,000000,41.5587,41.6479,40.4573,41.0665,3608666.5007497,0
+APA.US,D,20180717,000000,40.6297,40.8605,40.1662,40.4048,2973908.5965337,0
+APA.US,D,20180718,000000,39.8264,39.9581,39.1816,39.6907,4021799.5809557,0
+APA.US,D,20180719,000000,39.5134,39.9066,39.3975,39.7719,2847158.5331875,0
+APA.US,D,20180720,000000,39.9066,39.9958,39.2242,39.8462,2271988.6259189,0
+APA.US,D,20180723,000000,40.3196,40.7803,39.7541,39.8175,2069482.7239569,0
+APA.US,D,20180724,000000,39.8531,40.8843,39.8462,40.4455,2564243.5153367,0
+APA.US,D,20180725,000000,40.5346,41.2883,40.3009,41.0299,2301700.3414466,0
+APA.US,D,20180726,000000,41.1189,41.4142,40.7941,41.0457,2184178.0833239,0
+APA.US,D,20180727,000000,40.6604,41.323,40.0958,40.4088,2998009.9276383,0
+APA.US,D,20180730,000000,40.9387,41.641,40.9387,41.3527,2258245.85954,0
+APA.US,D,20180731,000000,41.432,41.6668,40.5078,41.2973,2057819.7473767,0
+APA.US,D,20180801,000000,40.8674,40.8753,39.762,40.3474,4983079.4355404,0
+APA.US,D,20180802,000000,39.7462,40.9486,38.2733,39.8719,6567819.695386,0
+APA.US,D,20180803,000000,39.8898,40.5722,39.8363,40.5346,3151172.3118218,0
+APA.US,D,20180806,000000,40.588,41.4082,40.2761,40.9724,2144104.7742504,0
+APA.US,D,20180807,000000,41.5597,42.0976,41.1992,41.641,2795439.4108476,0
+APA.US,D,20180808,000000,41.2883,41.6499,40.7803,41.4152,2639695.4623363,0
+APA.US,D,20180809,000000,40.5078,41.1111,37.9495,38.8667,10397298.286753,0
+APA.US,D,20180810,000000,38.5061,39.6997,38.1832,39.654,3887648.0909034,0
+APA.US,D,20180813,000000,39.6184,40.2394,39.1875,39.2242,3105762.2217404,0
+APA.US,D,20180814,000000,39.6997,40.2206,39.3697,39.4124,1770189.8662444,0
+APA.US,D,20180815,000000,38.83,38.9191,37.4928,37.6879,4427680.656247,0
+APA.US,D,20180816,000000,38.0475,38.3397,37.474,37.8593,2852114.69247,0
+APA.US,D,20180817,000000,38.1207,38.3357,37.5106,37.7057,2502943.2254288,0
+APA.US,D,20180820,000000,37.5364,38.0752,37.4156,37.7335,2101838.5994278,0
+APA.US,D,20180821,000000,38.093,38.5349,38.0128,38.307,2159461.90174,0
+APA.US,D,20180822,000000,38.7111,39.0716,38.5694,38.8577,2149587.9482294,0
+APA.US,D,20180823,000000,38.6051,38.7111,38.1554,38.4784,1933345.3375288,0
+APA.US,D,20180824,000000,38.9003,39.4044,38.8122,39.0449,1770015.2042856,0
+APA.US,D,20180827,000000,39.0904,39.3856,38.9736,39.2955,1702301.8926294,0
+APA.US,D,20180828,000000,39.2697,39.2955,38.3625,38.3872,2338376.32398,0
+APA.US,D,20180829,000000,38.5873,39.5025,38.307,39.2598,3536839.0417973,0
+APA.US,D,20180830,000000,39.2697,39.9819,39.1509,39.8462,3394194.740198,0
+APA.US,D,20180831,000000,39.5649,39.6997,38.9726,39.351,2334947.6996322,0
+APA.US,D,20180904,000000,39.5213,39.5926,38.5873,38.7656,1840018.3039338,0
+APA.US,D,20180905,000000,38.4882,39.6184,38.1554,39.4322,2845341.2411303,0
+APA.US,D,20180906,000000,39.2777,39.4491,38.2466,38.2971,2623909.2519998,0
+APA.US,D,20180907,000000,37.9128,38.5349,37.5423,38.4882,2352990.3809397,0
+APA.US,D,20180910,000000,38.7567,39.351,38.5873,38.8825,2058173.1097212,0
+APA.US,D,20180911,000000,38.721,39.7512,38.6636,39.5848,2340057.3191329,0
+APA.US,D,20180912,000000,40.0681,40.8129,40.0136,40.5168,3115822.9524901,0
+APA.US,D,20180913,000000,40.3474,40.3989,39.1509,39.9868,2764235.4966196,0
+APA.US,D,20180914,000000,39.9234,41.2795,39.8898,40.8129,3192881.1837469,0
+APA.US,D,20180917,000000,41.0724,41.7093,40.8843,41.1012,3163126.0551311,0
+APA.US,D,20180918,000000,41.4587,42.0273,41.1913,41.532,2952614.9816574,0
+APA.US,D,20180919,000000,41.3617,42.2848,41.3617,42.0174,2811598.1660558,0
+APA.US,D,20180920,000000,42.365,42.6265,40.8476,41.0012,3978059.3803534,0
+APA.US,D,20180921,000000,41.3072,41.845,40.9387,41.2626,5647079.5881694,0
+APA.US,D,20180924,000000,42.0273,43.1197,42.0273,42.6265,4983599.3829902,0
+APA.US,D,20180925,000000,43.0554,43.7388,42.7057,42.8979,3772205.6225795,0
+APA.US,D,20180926,000000,42.4651,43.2991,42.259,42.4036,3542437.3109401,0
+APA.US,D,20180927,000000,42.8444,42.8662,42.2115,42.581,2514088.2737727,0
+APA.US,D,20180928,000000,42.2115,43.2386,42.2115,42.7969,3669624.5339867,0
+APA.US,D,20181001,000000,42.7969,43.8845,42.7335,43.416,2919930.9840094,0
+APA.US,D,20181002,000000,43.5882,43.7121,43.0623,43.5882,2198412.5281649,0
+APA.US,D,20181003,000000,43.7576,44.0528,43.407,43.8845,3497952.0205944,0
+APA.US,D,20181004,000000,43.5427,44.4926,43.3723,43.5259,4002334.3638102,0
+APA.US,D,20181005,000000,43.5684,43.8745,42.6672,43.0752,3312522.6063295,0
+APA.US,D,20181008,000000,42.6968,43.4684,42.2502,43.094,3490302.2306405,0
+APA.US,D,20181009,000000,43.4982,44.9194,43.2644,44.2608,4894419.8137122,0
+APA.US,D,20181010,000000,43.9468,44.1429,41.5954,41.6578,6051175.6788179,0
+APA.US,D,20181011,000000,41.4062,41.4062,39.663,40.0681,5095378.9982122,0
+APA.US,D,20181012,000000,40.7961,40.904,39.5313,40.5168,4613344.2992659,0
+APA.US,D,20181015,000000,40.7129,41.1189,39.9463,40.0136,3072304.8653615,0
+APA.US,D,20181016,000000,40.3009,40.3623,39.7085,39.9591,3835819.93104,0
+APA.US,D,20181017,000000,39.8531,39.9779,38.4417,38.8577,5239827.4669817,0
+APA.US,D,20181018,000000,38.2278,38.5249,37.6285,38.0049,3599834.4613519,0
+APA.US,D,20181019,000000,37.9762,38.5645,37.7037,38.0227,3508105.6351604,0
+APA.US,D,20181022,000000,38.0227,38.0574,37.0085,37.2887,3488503.1115039,0
+APA.US,D,20181023,000000,36.4677,36.4677,35.2028,35.9259,3994994.5231126,0
+APA.US,D,20181024,000000,36.3687,36.4864,34.2292,34.2896,3919483.0093179,0
+APA.US,D,20181025,000000,34.7799,35.1404,34.0836,34.455,3868522.1016085,0
+APA.US,D,20181026,000000,33.9399,34.251,33.0544,33.7676,3584099.740957,0
+APA.US,D,20181029,000000,33.9934,34.2282,32.1551,32.6771,4319089.3789786,0
+APA.US,D,20181030,000000,32.2868,33.8845,32.2165,33.821,5315545.9501496,0
+APA.US,D,20181031,000000,34.2282,35.2761,34.0489,34.1648,5370112.163379,0
+APA.US,D,20181101,000000,34.0489,35.1117,32.2334,32.8643,10362224.550051,0
+APA.US,D,20181102,000000,33.4249,33.8389,32.059,32.4562,7910269.4917115,0
+APA.US,D,20181105,000000,33.1258,34.1915,33.0921,33.9399,4555540.2773547,0
+APA.US,D,20181106,000000,34.1202,34.3174,33.3338,33.723,3191675.7133489,0
+APA.US,D,20181107,000000,34.4016,34.8779,33.723,34.147,4029783.5507267,0
+APA.US,D,20181108,000000,33.8112,34.1648,32.4393,32.5285,4647811.2623432,0
+APA.US,D,20181109,000000,31.7262,33.7864,31.6282,33.4863,8667669.3696178,0
+APA.US,D,20181112,000000,33.9122,33.9846,32.5196,32.5562,4208573.7913429,0
+APA.US,D,20181113,000000,32.575,33.2853,31.7886,31.8252,5828618.9878253,0
+APA.US,D,20181114,000000,32.7296,33.2605,32.2334,32.6216,6146372.5040184,0
+APA.US,D,20181115,000000,32.3958,33.6586,32.2779,33.406,4902469.4079186,0
+APA.US,D,20181116,000000,33.4784,33.9934,33.1436,33.8023,4828842.8298298,0
+APA.US,D,20181119,000000,33.316,33.7864,32.8465,32.992,3705543.3114963,0
+APA.US,D,20181120,000000,32.168,32.4483,30.9596,31.3102,6335055.8806723,0
+APA.US,D,20181121,000000,31.6103,33.2248,31.6005,32.5384,3752098.2955737,0
+APA.US,D,20181123,000000,31.3835,31.6905,30.8882,31.4816,2060334.6776626,0
+APA.US,D,20181126,000000,31.9352,32.4205,31.5727,31.9441,5261512.809257,0
+APA.US,D,20181127,000000,31.8074,32.0967,31.3637,31.6817,4465013.892741,0
+APA.US,D,20181128,000000,31.6628,32.1502,31.226,31.8451,4435544.482821,0
+APA.US,D,20181129,000000,32.0145,32.6305,31.7985,32.0967,3415100.6661022,0
+APA.US,D,20181130,000000,31.6282,31.7837,30.9229,31.7262,5973659.08612,0
+APA.US,D,20181203,000000,32.8722,33.4962,32.5384,32.9544,4073500.530375,0
+APA.US,D,20181204,000000,32.8722,33.0277,31.5548,31.646,3999427.7061254,0
+APA.US,D,20181206,000000,30.8605,30.916,29.7759,30.6169,6251823.9044548,0
+APA.US,D,20181207,000000,31.5103,31.8926,29.7651,29.8106,5710378.8993401,0
+APA.US,D,20181210,000000,29.4144,29.7294,27.582,28.2308,7483306.8189506,0
+APA.US,D,20181211,000000,28.629,28.8924,26.9838,27.6078,7589641.6252481,0
+APA.US,D,20181212,000000,28.0684,29.1262,27.9961,28.2942,6659055.8335086,0
+APA.US,D,20181213,000000,28.1228,28.4824,27.3641,28.2685,6596274.4505742,0
+APA.US,D,20181214,000000,27.9237,28.4309,27.1641,27.3096,7637371.7915225,0
+APA.US,D,20181217,000000,27.1402,27.8792,27.0492,27.2443,7330290.8277384,0
+APA.US,D,20181218,000000,27.2364,27.374,26.237,26.4053,9076379.362878,0
+APA.US,D,20181219,000000,26.6074,27.2581,25.7744,25.9636,6551238.9245778,0
+APA.US,D,20181220,000000,25.5594,26.237,24.2391,24.3838,6861701.061195,0
+APA.US,D,20181221,000000,24.2569,24.8364,23.7597,23.9786,11036867.976494,0
+APA.US,D,20181224,000000,23.635,23.7786,22.8148,22.9406,3371114.1214655,0
+APA.US,D,20181226,000000,23.1645,24.4392,22.1819,24.4204,8468843.4840715,0
+APA.US,D,20181227,000000,23.9331,24.151,23.1258,24.151,6002007.832605,0
+APA.US,D,20181228,000000,24.3926,24.5195,23.7112,23.7875,5375964.8534097,0
+APA.US,D,20181231,000000,23.9331,24.3293,23.4259,23.7062,4905089.337301,0
+APA.US,D,20190102,000000,23.1288,24.9097,23.109,24.4818,5126133.6374594,0
+APA.US,D,20190103,000000,24.4907,25.1058,24.0321,24.5462,5925542.2404802,0
+APA.US,D,20190104,000000,25.0879,25.6753,24.8096,25.5773,4667896.3780015,0
+APA.US,D,20190107,000000,25.6218,26.3251,25.2158,26.127,4345407.8063929,0
+APA.US,D,20190108,000000,26.4053,26.7322,25.9636,26.5133,4574167.5209405,0
+APA.US,D,20190109,000000,26.8778,27.9327,26.5975,27.8712,7606044.7052772,0
+APA.US,D,20190110,000000,27.3275,27.9872,27.1997,27.9614,4351531.0710188,0
+APA.US,D,20190111,000000,27.6791,28.1961,27.4107,28.0881,5436618.9950306,0
+APA.US,D,20190114,000000,27.6356,28.7735,27.5552,28.5111,5202591.1527306,0
+APA.US,D,20190115,000000,29.0519,29.3599,28.4309,28.6735,5339128.3434113,0
+APA.US,D,20190116,000000,28.9449,29.0885,28.1605,28.1882,9887638.7293249,0
+APA.US,D,20190117,000000,27.9961,28.8192,27.799,28.6201,4366218.8292674,0
+APA.US,D,20190118,000000,29.047,29.4927,28.8587,29.2124,5077224.2505612,0
+APA.US,D,20190122,000000,28.7667,29.0281,28.5101,28.6923,4571430.4771811,0
+APA.US,D,20190123,000000,28.8845,28.9558,27.8108,28.1931,4604110.4364021,0
+APA.US,D,20190124,000000,28.1466,29.039,28.0089,28.9826,4881551.3667342,0
+APA.US,D,20190125,000000,29.2292,29.5402,28.8489,29.1847,4918002.2069739,0
+APA.US,D,20190128,000000,28.6013,29.466,28.5141,29.3936,5082546.8970753,0
+APA.US,D,20190129,000000,29.6869,30.4495,29.6581,30.1147,6299404.6489378,0
+APA.US,D,20190130,000000,30.2583,30.4762,29.8661,30.4039,3692220.541504,0
+APA.US,D,20190131,000000,30.4495,30.4762,29.6819,29.876,4756697.3447676,0
+APA.US,D,20190201,000000,30.1504,30.1504,29.3936,29.7214,6371207.8773293,0
+APA.US,D,20190204,000000,29.1302,30.1771,28.9103,30.1593,5915380.5490606,0
+APA.US,D,20190205,000000,30.086,30.2811,29.7334,29.8859,4269850.8602966,0
+APA.US,D,20190206,000000,29.6036,29.7126,28.9648,28.9925,4818148.0660735,0
+APA.US,D,20190207,000000,28.7092,28.8637,27.4998,27.792,4314746.0509619,0
+APA.US,D,20190208,000000,27.7276,27.9911,26.6896,27.1888,4820868.9561257,0
+APA.US,D,20190211,000000,26.854,27.8465,26.8352,27.6266,3546647.3708726,0
+APA.US,D,20190212,000000,28.2011,28.7745,28.1694,28.2922,5292429.9951826,0
+APA.US,D,20190213,000000,28.4289,29.4828,28.3012,29.3847,5187022.0078343,0
+APA.US,D,20190214,000000,29.1212,29.9562,29.0638,29.7383,4364006.7809912,0
+APA.US,D,20190215,000000,30.1147,30.4862,29.8473,30.3108,5353289.0869632,0
+APA.US,D,20190219,000000,30.086,30.6931,30.0255,30.3207,3339557.8544998,0
+APA.US,D,20190220,000000,30.3029,31.1398,30.2989,30.7685,5508047.6593369,0
+APA.US,D,20190221,000000,30.7585,30.8219,30.1177,30.3772,4228265.1603888,0
+APA.US,D,20190222,000000,30.5584,30.5862,29.8859,30.4673,8273943.9589755,0
+APA.US,D,20190225,000000,30.295,30.7942,30.2761,30.4584,3541288.3785173,0
+APA.US,D,20190226,000000,30.394,30.6931,30.077,30.1226,3067030.679969,0
+APA.US,D,20190227,000000,30.3108,31.0329,30.0582,30.5495,5794283.2736189,0
+APA.US,D,20190228,000000,30.7783,31.1131,29.2025,30.2038,8434143.301847,0
+APA.US,D,20190301,000000,30.4317,30.9685,30.2484,30.9427,5241457.9817996,0
+APA.US,D,20190304,000000,31.1586,31.2508,30.1593,30.6496,4616581.0983411,0
+APA.US,D,20190305,000000,30.6049,30.804,30.0949,30.7031,3304104.5056781,0
+APA.US,D,20190306,000000,30.4217,30.4217,29.6402,29.7938,3574038.0006006,0
+APA.US,D,20190307,000000,29.8661,30.3306,29.3559,30.2851,4702217.9577143,0
+APA.US,D,20190308,000000,29.6869,29.6869,28.6923,29.0826,5757551.7627169,0
+APA.US,D,20190311,000000,29.3659,30.1325,29.2569,29.8106,5134328.6150304,0
+APA.US,D,20190312,000000,30.0117,30.712,29.7938,30.6575,6508471.9848328,0
+APA.US,D,20190313,000000,30.9685,31.2785,30.6496,31.2409,4097830.0325934,0
+APA.US,D,20190314,000000,31.2409,31.4954,31.0676,31.1963,3452801.3994344,0
+APA.US,D,20190315,000000,30.804,31.4241,30.804,31.3597,5507929.5353533,0
+APA.US,D,20190318,000000,31.5053,31.9718,31.4043,31.8699,3179197.9841632,0
+APA.US,D,20190319,000000,32.0867,32.2699,31.2508,31.3964,3041109.0279871,0
+APA.US,D,20190320,000000,31.2785,32.5424,31.2785,32.1254,4756109.7536691,0
+APA.US,D,20190321,000000,31.9718,32.9317,31.8431,32.8435,4065254.0628623,0
+APA.US,D,20190322,000000,32.5235,32.6444,31.4331,31.6975,4505004.4140654,0
+APA.US,D,20190325,000000,31.651,31.9531,31.1686,31.7866,3682961.4384729,0
+APA.US,D,20190326,000000,32.3532,32.8435,32.1412,32.4602,3035816.6696739,0
+APA.US,D,20190327,000000,32.3156,32.5979,31.7312,31.8788,2870719.7247085,0
+APA.US,D,20190328,000000,31.6242,32.0055,31.5271,31.9431,3368329.6261912,0
+APA.US,D,20190329,000000,32.3532,32.4691,31.4766,31.5519,4274282.0240961,0
+APA.US,D,20190401,000000,31.8876,32.0233,31.4866,31.8332,3653147.7526686,0
+APA.US,D,20190402,000000,31.8609,31.9798,31.1963,31.2052,3097334.0250219,0
+APA.US,D,20190403,000000,31.332,31.542,30.0582,30.0949,5705422.7400575,0
+APA.US,D,20190404,000000,30.0949,30.4862,29.1113,30.3772,6483331.7684355,0
+APA.US,D,20190405,000000,30.6575,32.4325,30.5862,32.3809,6096010.2930812,0
+APA.US,D,20190408,000000,32.4879,32.8148,32.2442,32.372,3716898.3580334,0
+APA.US,D,20190409,000000,32.169,32.3254,31.6648,31.75,2966453.6606726,0
+APA.US,D,20190410,000000,31.8332,32.5889,31.6202,32.5147,3459334.5643799,0
+APA.US,D,20190411,000000,32.2264,32.7444,31.852,32.4413,3362105.4008955,0
+APA.US,D,20190412,000000,34.0182,34.6957,32.9346,33.2248,7106491.3109,0
+APA.US,D,20190415,000000,33.1347,33.4714,32.7177,32.7256,3721616.2501351,0
+APA.US,D,20190416,000000,32.9346,33.4367,32.5047,33.2813,5036780.4158293,0
+APA.US,D,20190417,000000,33.6002,33.7637,33.3397,33.5368,3627725.8560024,0
+APA.US,D,20190418,000000,33.6349,33.7111,32.5959,32.8742,4326583.6895009,0
+APA.US,D,20190422,000000,33.407,34.0935,33.0881,33.9934,4260796.7074253,0
+APA.US,D,20190423,000000,34.0766,34.2787,33.0832,33.3882,5201825.8708532,0
+APA.US,D,20190424,000000,33.6081,33.8082,32.4988,32.5157,3267617.3195972,0
+APA.US,D,20190425,000000,32.3998,32.476,31.0596,31.2171,4728249.6568263,0
+APA.US,D,20190426,000000,30.8972,31.0696,29.9592,30.2989,5078538.7584826,0
+APA.US,D,20190429,000000,30.1801,30.9517,30.0711,30.4465,2958266.7599551,0
+APA.US,D,20190430,000000,30.8972,30.9071,29.879,30.1642,3532708.7407942,0
+APA.US,D,20190501,000000,30.2444,30.3168,29.0608,29.0608,5705091.5890605,0
+APA.US,D,20190502,000000,28.2288,28.8261,27.2551,27.2938,7977619.3449563,0
+APA.US,D,20190503,000000,27.48,28.6131,27.48,28.0347,5138511.415582,0
+APA.US,D,20190506,000000,27.5959,28.3397,27.3869,28.211,4642637.0280139,0
+APA.US,D,20190507,000000,27.8168,27.9722,27.3295,27.9634,4347003.994583,0
+APA.US,D,20190508,000000,27.789,28.7706,27.6326,28.0544,13231566.161615,0
+APA.US,D,20190509,000000,27.7603,28.5032,27.5335,28.4656,4141802.4427363,0
+APA.US,D,20190510,000000,28.413,28.7706,27.7148,28.6131,4647232.757705,0
+APA.US,D,20190513,000000,28.2377,28.5488,27.3671,27.6226,3182363.1011627,0
+APA.US,D,20190514,000000,27.6424,28.6865,27.6424,28.4209,3233968.1379457,0
+APA.US,D,20190515,000000,28.1089,28.7132,27.9069,28.5676,3202071.6335225,0
+APA.US,D,20190516,000000,28.8072,29.0073,28.4477,28.622,3299368.4406558,0
+APA.US,D,20190517,000000,28.2922,28.4407,27.8525,27.8722,2952592.7703099,0
+APA.US,D,20190520,000000,27.9158,28,27.2364,27.4315,3827891.4896375,0
+APA.US,D,20190521,000000,27.4602,28.3021,27.3958,28.2575,3299478.4877859,0
+APA.US,D,20190522,000000,28.0347,28.0347,26.8906,27.0283,4034252.0699739,0
+APA.US,D,20190523,000000,26.3399,26.3598,25.189,25.3515,5595366.5234698,0
+APA.US,D,20190524,000000,25.6526,26.0666,24.9206,25.0474,4501526.3189894,0
+APA.US,D,20190528,000000,25.1841,25.2871,24.6631,24.6631,5356953.9592785,0
+APA.US,D,20190529,000000,24.2511,24.462,23.6003,24.4343,7225667.3047947,0
+APA.US,D,20190530,000000,24.3154,24.4788,23.6964,23.9945,4180224.0352513,0
+APA.US,D,20190531,000000,23.5379,24.2005,23.4081,23.8934,5114462.5840257,0
+APA.US,D,20190603,000000,24.3887,24.9285,24.1956,24.6452,5964474.6939846,0
+APA.US,D,20190604,000000,25.0216,26.0844,24.876,25.9744,6694771.6800718,0
+APA.US,D,20190605,000000,25.9744,26.2042,25.1841,25.6981,5649782.3053011,0
+APA.US,D,20190606,000000,25.718,26.4678,25.718,26.4321,5052549.4628519,0
+APA.US,D,20190607,000000,26.5133,26.9907,26.0706,26.5321,4439239.6433372,0
+APA.US,D,20190610,000000,26.4776,26.7619,26.2954,26.4678,3954592.0822554,0
+APA.US,D,20190611,000000,26.7262,26.859,26.2954,26.441,4326499.8921449,0
+APA.US,D,20190612,000000,26.0666,26.1518,25.4981,25.6704,10998250.52028,0
+APA.US,D,20190613,000000,26.2409,26.3499,25.5159,25.9923,3720395.6356368,0
+APA.US,D,20190614,000000,26.0388,26.1478,25.0662,25.194,3398816.7196634,0
+APA.US,D,20190617,000000,25.0295,25.6011,24.8215,25.5159,2363350.9648788,0
+APA.US,D,20190618,000000,25.708,26.547,25.708,26.2498,4537574.3261564,0
+APA.US,D,20190619,000000,26.3122,26.5558,25.8814,26.233,2773619.7908814,0
+APA.US,D,20190620,000000,26.7718,27.2196,26.6797,27.0472,3782231.0170947,0
+APA.US,D,20190621,000000,27.1472,27.48,26.7817,27.1641,5598266.1139076,0
+APA.US,D,20190624,000000,27.1472,27.3988,26.5648,26.643,2900181.057775,0
+APA.US,D,20190625,000000,26.5133,26.7441,25.8358,25.8635,4079633.8910679,0
+APA.US,D,20190626,000000,26.542,27.1125,26.0666,26.6074,3901703.8353588,0
+APA.US,D,20190627,000000,26.652,26.8728,26.1666,26.2498,2792347.9951371,0
+APA.US,D,20190628,000000,26.2597,26.6985,26.228,26.551,3738468.6051451,0
+APA.US,D,20190701,000000,27.1997,27.4038,26.4221,26.7619,4002477.7279614,0
+APA.US,D,20190702,000000,26.6985,26.6985,25.0563,25.1118,4834339.1286961,0
+APA.US,D,20190703,000000,25.1563,25.1653,24.7551,25.0018,3530211.983429,0
+APA.US,D,20190705,000000,24.8483,25.1653,24.2154,24.9127,8754965.0127966,0
+APA.US,D,20190708,000000,24.6908,24.7839,24.2054,24.2886,7576802.4568643,0
+APA.US,D,20190709,000000,24.1956,24.7453,23.7647,24.6997,5998995.1662168,0
+APA.US,D,20190710,000000,24.9127,25.6446,24.6908,25.1751,6861364.8621644,0
+APA.US,D,20190711,000000,25.1494,25.194,24.4432,24.5075,5083819.0015153,0
+APA.US,D,20190712,000000,24.5532,24.9087,24.2699,24.6631,4120363.4444954,0
+APA.US,D,20190715,000000,24.7928,24.8215,24.1045,24.152,3427728.8266859,0
+APA.US,D,20190716,000000,24.041,24.041,23.0604,23.1328,9066984.9725493,0
+APA.US,D,20190717,000000,23.1328,23.2527,22.4265,22.4355,5284053.2884059,0
+APA.US,D,20190718,000000,22.3166,22.4543,21.3459,21.5837,10137774.846498,0
+APA.US,D,20190719,000000,21.6292,22.3245,21.4558,22.2611,8706698.7453652,0
+APA.US,D,20190722,000000,22.2245,22.4622,21.8164,22.1027,3814805.9772192,0
+APA.US,D,20190723,000000,22.066,22.5851,22.0007,22.5197,3574044.0582408,0
+APA.US,D,20190724,000000,22.482,23.3714,22.4265,22.9634,4785920.4106533,0
+APA.US,D,20190725,000000,23.1665,23.1763,22.2513,22.3978,3906522.6881303,0
+APA.US,D,20190726,000000,22.3612,22.5801,21.8164,22.1691,4811373.6051271,0
+APA.US,D,20190729,000000,22.1978,22.2066,21.3063,21.6104,5848939.3418444,0
+APA.US,D,20190730,000000,22.3245,22.5751,21.3806,22.3245,5533324.1726386,0
+APA.US,D,20190731,000000,22.279,23.1021,22.066,22.6216,6522636.7668116,0
+APA.US,D,20190801,000000,21.3716,22.7088,20.9359,22.3413,8865031.3254513,0
+APA.US,D,20190802,000000,22.4454,22.7802,21.7501,22.4077,4867150.3367879,0
+APA.US,D,20190805,000000,21.7966,21.9125,21.3826,21.5381,6059605.8947496,0
+APA.US,D,20190806,000000,21.6015,21.8709,20.8566,21.232,5247439.9014878,0
+APA.US,D,20190807,000000,20.6863,20.7883,19.8612,20.3703,6665723.2761449,0
+APA.US,D,20190808,000000,20.7883,20.8893,20.2039,20.7982,5915994.3899332,0
+APA.US,D,20190809,000000,20.8606,20.9458,20.3317,20.3505,3530786.4496404,0
+APA.US,D,20190812,000000,20.194,20.3802,19.5799,19.9781,9745497.2118613,0
+APA.US,D,20190813,000000,19.776,20.8705,19.5819,20.3059,16848752.733293,0
+APA.US,D,20190814,000000,19.5928,19.6561,18.5963,18.6013,6486031.4567471,0
+APA.US,D,20190815,000000,18.527,18.6756,18.009,18.4616,5558521.9366177,0
+APA.US,D,20190816,000000,18.4528,19.467,18.3022,19.3046,5739601.9652258,0
+APA.US,D,20190819,000000,19.6829,20.3604,19.5651,20.2871,5971519.7295262,0
+APA.US,D,20190820,000000,20.1653,20.301,19.8979,20.1484,3146813.8397047,0
+APA.US,D,20190821,000000,20.4248,20.5921,20.0009,20.1306,5431304.4253701,0
+APA.US,D,20190822,000000,20.1563,20.2683,19.8235,19.88,4920729.1546663,0
+APA.US,D,20190823,000000,19.3897,19.9345,19.0727,19.1649,8026173.3502967,0
+APA.US,D,20190826,000000,19.4452,19.6611,19.2491,19.4542,5016903.2791509,0
+APA.US,D,20190827,000000,19.6215,19.7582,19.0727,19.4175,5645752.9649676,0
+APA.US,D,20190828,000000,19.5651,20.3416,19.3808,20.0375,4317903.0911079,0
+APA.US,D,20190829,000000,20.2326,20.606,20.2039,20.4159,4822067.3592768,0
+APA.US,D,20190830,000000,20.4535,20.6298,19.8038,19.983,3402905.626792,0
+APA.US,D,20190903,000000,19.5175,19.9117,18.7776,19.8325,5355975.6503878,0
+APA.US,D,20190904,000000,20.2683,20.5733,20.0187,20.4159,4374750.005869,0
+APA.US,D,20190905,000000,20.6298,21.446,20.611,20.9993,5358196.7851242,0
+APA.US,D,20190906,000000,20.6585,20.8259,20.3227,20.705,4159297.9172132,0
+APA.US,D,20190909,000000,21.1122,21.964,20.9725,21.9085,6609960.6789779,0
+APA.US,D,20190910,000000,22.1413,22.6504,21.7886,21.9541,5317392.520801,0
+APA.US,D,20190911,000000,22.1116,22.8168,21.8065,22.2245,5484972.088638,0
+APA.US,D,20190912,000000,21.7134,22.2561,21.2687,22.0839,4072401.0686803,0
+APA.US,D,20190913,000000,22.3612,22.6683,22.0284,22.5484,4262520.1060595,0
+APA.US,D,20190916,000000,24.884,26.967,23.946,26.3548,19228146.348609,0
+APA.US,D,20190917,000000,26.0775,26.2627,23.8519,24.1035,10710929.578796,0
+APA.US,D,20190918,000000,23.631,24.2054,23.2705,23.5596,13057705.830507,0
+APA.US,D,20190919,000000,23.9558,24.1886,23.5408,23.8618,5417647.4755607,0
+APA.US,D,20190920,000000,24.0015,24.152,23.6577,23.9004,6632481.9755995,0
+APA.US,D,20190923,000000,23.5933,24.3956,23.5211,24.2521,5456514.3046296,0
+APA.US,D,20190924,000000,24.039,24.1689,23.2853,23.5121,4524331.3150932,0
+APA.US,D,20190925,000000,23.1021,23.734,23.0159,23.6409,4650773.4483964,0
+APA.US,D,20190926,000000,23.3329,23.5508,23.0298,23.4091,4895736.340847,0
+APA.US,D,20190927,000000,23.0396,24.0063,23.0199,23.8063,5549780.7618228,0
+APA.US,D,20190930,000000,23.622,24.049,23.5874,23.7142,4153794.5511001,0
+APA.US,D,20191001,000000,23.8152,23.9747,22.4355,22.482,4724043.6353206,0
+APA.US,D,20191002,000000,22.2701,22.5197,21.3994,21.4935,4710171.6392844,0
+APA.US,D,20191003,000000,21.232,21.648,20.7883,21.648,6210781.3729507,0
+APA.US,D,20191004,000000,21.4558,21.7788,20.0831,20.5258,6723937.1983757,0
+APA.US,D,20191007,000000,20.5921,20.6585,19.7582,19.8235,6029424.7121072,0
+APA.US,D,20191008,000000,19.4542,19.6829,18.7489,18.7578,6859118.4872603,0
+APA.US,D,20191009,000000,19.0074,19.2026,18.6389,19.0173,5296798.5633667,0
+APA.US,D,20191010,000000,19.1094,19.3373,18.7816,18.9252,4475470.3893166,0
+APA.US,D,20191011,000000,19.1936,20.0009,19.1936,19.8414,6743093.4758715,0
+APA.US,D,20191014,000000,19.463,20.5921,19.3243,20.3227,9416338.1687962,0
+APA.US,D,20191015,000000,20.2039,20.8606,19.8562,20.5446,5799894.6676487,0
+APA.US,D,20191016,000000,20.3416,21.1449,20.1484,20.1563,7177732.1883606,0
+APA.US,D,20191017,000000,20.2425,20.6863,19.9345,20.4911,4836089.786711,0
+APA.US,D,20191018,000000,20.7517,21.861,20.6298,20.7883,9375832.7480557,0
+APA.US,D,20191021,000000,20.7883,21.4351,20.6565,21.3311,5181322.7780217,0
+APA.US,D,20191022,000000,21.3776,21.9293,20.9379,21.5015,5149145.6029364,0
+APA.US,D,20191023,000000,21.5193,22.1324,20.9844,22.0512,3927647.698688,0
+APA.US,D,20191024,000000,22.2126,22.2968,21.1191,21.7609,4689826.0450979,0
+APA.US,D,20191025,000000,21.7521,21.7906,19.2699,20.6753,15553130.514854,0
+APA.US,D,20191028,000000,20.8339,21.2172,20.2722,20.3554,5473231.372342,0
+APA.US,D,20191029,000000,20.0939,21.1439,19.8216,20.6565,5082541.8490418,0
+APA.US,D,20191030,000000,20.6467,20.9091,19.9207,20.0107,5187771.1360045,0
+APA.US,D,20191031,000000,19.6621,20.8854,19.1758,20.291,7164982.8749729,0
+APA.US,D,20191101,000000,20.6467,22.7742,20.5051,22.3028,10924074.716147,0
+APA.US,D,20191104,000000,22.8584,23.2705,22.8079,22.9694,7820379.1593179,0
+APA.US,D,20191105,000000,23.2318,23.4953,22.2176,22.4454,6704652.7008292,0
+APA.US,D,20191106,000000,22.3403,23.0595,21.7609,22.1274,5099128.6774901,0
+APA.US,D,20191107,000000,22.3403,22.7168,22.1561,22.5583,6553435.8287536,0
+APA.US,D,20191108,000000,22.2403,22.9466,21.9115,22.8852,4630825.639249,0
+APA.US,D,20191111,000000,22.5107,22.8307,22.2591,22.3403,4720028.429481,0
+APA.US,D,20191112,000000,22.5296,22.803,22.0512,22.2968,4577207.4467094,0
+APA.US,D,20191113,000000,22.0432,22.3028,21.648,21.8273,3394262.3838468,0
+APA.US,D,20191114,000000,21.9293,22.5107,21.8036,21.9492,5472470.1288914,0
+APA.US,D,20191115,000000,22.1462,22.8485,22.0987,22.3978,4424920.3915335,0
+APA.US,D,20191118,000000,22.0799,22.0799,21.237,21.5292,4575546.6436906,0
+APA.US,D,20191119,000000,21.2826,21.4727,20.8903,20.9566,3142941.9980163,0
+APA.US,D,20191120,000000,21.0013,21.9492,20.7883,21.4251,3333755.6448039,0
+APA.US,D,20191121,000000,21.5935,21.8541,21.0775,21.7521,4721776.058676,0
+APA.US,D,20191122,000000,21.8738,22.1126,21.5678,21.9293,3674293.9649669,0
+APA.US,D,20191125,000000,21.9392,22.2126,21.6867,22.0611,4738038.8033742,0
+APA.US,D,20191126,000000,22.0155,22.2403,21.3549,21.444,5016186.458395,0
+APA.US,D,20191127,000000,21.5103,21.9293,21.3964,21.7521,4503970.5768063,0
+APA.US,D,20191129,000000,21.3409,21.6946,20.8427,20.8715,3413919.426265,0
+APA.US,D,20191202,000000,18.737,19.1292,17.7327,18.3022,24328415.881669,0
+APA.US,D,20191203,000000,18.0348,18.0803,17.1721,17.2176,16212155.325672,0
+APA.US,D,20191204,000000,17.4335,17.9486,17.3325,17.5177,11110338.065545,0
+APA.US,D,20191205,000000,17.593,17.7822,17.276,17.4067,8010117.5749717,0
+APA.US,D,20191206,000000,17.3315,18.8965,17.1721,18.7281,10766490.254624,0
+APA.US,D,20191209,000000,18.53,19.4303,18.3022,19.3253,9319075.6882907,0
+APA.US,D,20191210,000000,19.3065,19.7285,19.2886,19.6086,6694203.2715006,0
+APA.US,D,20191211,000000,19.6522,20.1188,19.5412,19.9345,5032908.5741409,0
+APA.US,D,20191212,000000,20.0197,20.7883,19.983,20.6467,6715544.3378917,0
+APA.US,D,20191213,000000,20.7784,20.9091,19.9543,20.0019,5717058.4572569,0
+APA.US,D,20191216,000000,20.2257,20.9566,20.1405,20.6753,5453918.605808,0
+APA.US,D,20191217,000000,20.7289,21.1528,20.5615,21.0488,4453695.1920451,0
+APA.US,D,20191218,000000,21.0111,21.5193,20.9279,21.3024,5982229.6373829,0
+APA.US,D,20191219,000000,21.3409,21.648,21.1716,21.2746,4151008.0366125,0
+APA.US,D,20191220,000000,21.4063,21.4915,20.9468,21.1894,11708082.77859,0
+APA.US,D,20191223,000000,22.5583,25.0394,22.4355,24.8543,24250419.725789,0
+APA.US,D,20191224,000000,25.0394,25.1147,24.152,24.5155,6235099.7694955,0
+APA.US,D,20191226,000000,24.8166,25.2762,24.5353,24.6076,5318973.5648907,0
+APA.US,D,20191227,000000,24.7027,24.8453,24.4135,24.469,4371076.0470934,0
+APA.US,D,20191230,000000,24.469,24.6175,23.8261,23.8876,5812734.8456391,0
+APA.US,D,20191231,000000,23.635,24.0708,23.213,23.9727,3575393.9023966,0
+APA.US,D,20200102,000000,24.0757,24.2916,23.5438,23.7557,3485877.1244813,0
+APA.US,D,20200103,000000,24.0847,24.4868,23.9163,24.0658,6341655.6796599,0
+APA.US,D,20200106,000000,24.2996,24.3381,23.5755,24.0203,4773552.7285977,0
+APA.US,D,20200107,000000,28.0367,30.5217,27.6346,30.4554,39603472.442791,0
+APA.US,D,20200108,000000,30.4554,31.1091,30.0147,30.6594,14418378.018133,0
+APA.US,D,20200109,000000,30.5485,30.6337,29.557,30.5406,8102276.4936167,0
+APA.US,D,20200110,000000,30.3038,30.4732,30.0147,30.3326,4956030.0528764,0
+APA.US,D,20200113,000000,30.4455,30.5406,29.8354,29.986,4890652.9711204,0
+APA.US,D,20200114,000000,30.1097,31.6361,30.0999,31.4667,6514974.8615773,0
+APA.US,D,20200115,000000,31.129,31.5598,30.9071,31.4201,4739919.7006532,0
+APA.US,D,20200116,000000,31.5598,31.5796,30.8972,31.0081,4758897.2777635,0
+APA.US,D,20200117,000000,30.9893,31.1398,30.5099,30.6049,4858965.4552839,0
+APA.US,D,20200121,000000,30.3395,30.909,29.9255,29.9612,5525201.8867498,0
+APA.US,D,20200122,000000,29.5392,29.6907,29.1183,29.142,4990132.5479356,0
+APA.US,D,20200123,000000,28.5745,28.9103,28.1971,28.5745,5101990.9124802,0
+APA.US,D,20200124,000000,28.3209,28.3962,27.7246,28.3012,3678035.5673912,0
+APA.US,D,20200127,000000,27.4533,27.8405,27.0125,27.2324,4494483.3026612,0
+APA.US,D,20200128,000000,27.5562,27.6306,26.9382,27.1224,4386422.0689094,0
+APA.US,D,20200129,000000,27.3582,27.4384,26.4083,26.5163,4782349.431761,0
+APA.US,D,20200130,000000,25.9209,26.6688,25.8368,26.6025,4155122.1839086,0
+APA.US,D,20200131,000000,26.0369,26.121,25.4406,25.9022,5627535.6217014,0
+APA.US,D,20200203,000000,25.7338,26.1398,25.5842,26.0181,4260975.4078109,0
+APA.US,D,20200204,000000,26.6123,26.9521,26.4885,26.5638,4682068.2272272,0
+APA.US,D,20200205,000000,27.1947,27.788,27.0175,27.2809,6181425.0389807,0
+APA.US,D,20200206,000000,27.3295,27.5929,26.6965,27.3196,3960633.5687387,0
+APA.US,D,20200207,000000,26.6965,26.9788,26.4221,26.5351,3355416.7565185,0
+APA.US,D,20200210,000000,26.3182,26.4459,25.917,26.4034,3188837.7089197,0
+APA.US,D,20200211,000000,26.9788,27.1947,26.5638,26.5935,2193154.4964796,0
+APA.US,D,20200212,000000,27.3096,27.4018,26.8381,26.8858,3410711.9057841,0
+APA.US,D,20200213,000000,26.7827,26.9135,26.2736,26.3568,3705688.6948609,0
+APA.US,D,20200214,000000,26.4786,26.5024,25.715,25.8269,4546869.7750287,0
+APA.US,D,20200218,000000,25.5367,26.6352,25.4406,26.5351,3150979.4769424,0
+APA.US,D,20200219,000000,26.8094,27.0749,26.4034,26.8768,3126211.8054169,0
+APA.US,D,20200220,000000,26.9887,27.5751,26.8481,26.9788,2486267.5515911,0
+APA.US,D,20200221,000000,26.5093,26.8818,25.9754,26.8094,3335197.3631693,0
+APA.US,D,20200224,000000,25.4495,25.5119,24.9305,25.2524,3205267.0387231,0
+APA.US,D,20200225,000000,25.715,25.7615,23.9212,24.0727,4726962.4082858,0
+APA.US,D,20200226,000000,24.0727,24.4125,23.0298,23.0624,5843471.3119657,0
+APA.US,D,20200227,000000,22.4761,25.4495,22.071,23.6657,9339918.0089729,0
+APA.US,D,20200228,000000,22.6663,24.0915,22.4949,23.526,10847827.199069,0
+APA.US,D,20200302,000000,24.0638,24.4412,23.2705,24.0915,9519971.2675686,0
+APA.US,D,20200303,000000,24.2609,25.0821,23.3636,23.5913,7801028.0277293,0
+APA.US,D,20200304,000000,23.9975,24.1857,23.1555,23.7231,4635792.9042053,0
+APA.US,D,20200305,000000,23.0624,23.7974,22.6851,22.9763,6065017.3866532,0
+APA.US,D,20200306,000000,22.1096,22.1958,19.0877,19.5412,10802951.19093,0
+APA.US,D,20200309,000000,12.6673,12.9328,8.79808,9.01539,29738124.81976,0
+APA.US,D,20200310,000000,10.6942,10.8558,8.87385,10.1862,24174010.67164,0
+APA.US,D,20200311,000000,9.5354,9.5453,7.50728,7.78808,20850715.561838,0
+APA.US,D,20200312,000000,6.54195,7.83523,6.23054,7.32573,21021656.110374,0
+APA.US,D,20200313,000000,8.02402,8.109,6.56097,7.61821,26460299.366835,0
+APA.US,D,20200316,000000,6.35326,6.53264,5.14488,5.15428,19646759.573975,0
+APA.US,D,20200317,000000,5.3714,5.39031,4.15369,4.21045,20887486.447401,0
+APA.US,D,20200318,000000,3.92717,4.48402,3.58724,4.19144,17438106.605068,0
+APA.US,D,20200319,000000,4.29523,5.09753,3.84199,4.67301,15391710.557483,0
+APA.US,D,20200320,000000,4.87121,5.16359,4.38963,4.5595,18558911.38525,0
+APA.US,D,20200323,000000,4.54078,4.62576,4.0593,4.06861,14994190.035262,0
+APA.US,D,20200324,000000,4.54078,5.51304,4.41806,5.2676,16972083.258751,0
+APA.US,D,20200325,000000,5.7869,6.29661,5.01275,5.56028,20433766.168312,0
+APA.US,D,20200326,000000,5.60753,6.23054,5.29582,5.43756,19597843.11983,0
+APA.US,D,20200327,000000,5.07881,5.09753,4.49353,4.58793,19606566.121704,0
+APA.US,D,20200330,000000,4.49353,4.50294,3.77602,3.87983,28065946.562192,0
+APA.US,D,20200331,000000,4.16321,4.32366,3.87983,3.94609,33093040.811356,0
+APA.US,D,20200401,000000,3.81386,3.92717,3.64389,3.79495,23952198.060784,0
+APA.US,D,20200402,000000,4.48402,5.00334,4.06861,4.42737,56416596.155696,0
+APA.US,D,20200403,000000,5.13546,5.31465,4.30455,5.07881,54873645.536312,0
+APA.US,D,20200406,000000,4.90884,5.66419,4.84288,5.54137,29669004.116366,0
+APA.US,D,20200407,000000,6.23054,6.83474,6.00402,6.15497,41345357.985244,0
+APA.US,D,20200408,000000,6.44756,7.19359,6.34386,7.15556,38087172.411424,0
+APA.US,D,20200409,000000,8.59998,9.50172,6.73074,7.74094,98328984.599007,0
+APA.US,D,20200413,000000,8.29788,8.48687,7.57572,7.91081,37945563.966298,0
+APA.US,D,20200414,000000,7.74094,7.84712,7.19359,7.62753,28553821.835888,0
+APA.US,D,20200415,000000,6.72142,7.61821,6.68369,7.49539,25927192.703443,0
+APA.US,D,20200416,000000,7.51422,7.53323,6.96677,7.07067,13871612.385718,0
+APA.US,D,20200417,000000,7.03294,8.02402,6.99975,8.0148,28302797.26482,0
+APA.US,D,20200420,000000,7.21221,8.35454,7.0895,8.0052,28204994.644731,0
+APA.US,D,20200421,000000,7.96618,8.56947,7.83988,8.33602,23189831.927529,0
+APA.US,D,20200422,000000,8.7541,9.35671,8.5987,9.16258,27209127.683872,0
+APA.US,D,20200423,000000,9.55322,10.6715,9.53341,10.2139,39666330.555834,0
+APA.US,D,20200424,000000,10.8161,11.137,9.88405,10.3971,41127266.784679,0
+APA.US,D,20200427,000000,9.92267,10.5051,9.48389,10.2139,26578590.945262,0
+APA.US,D,20200428,000000,10.5546,10.6517,9.92664,10.3773,19769530.777322,0
+APA.US,D,20200429,000000,11.0112,12.7901,10.826,12.693,36107141.850553,0
+APA.US,D,20200430,000000,12.9853,13.6657,11.8472,12.7228,40999242.59768,0
+APA.US,D,20200501,000000,12.0819,12.4117,10.8062,10.9726,25043512.229305,0
+APA.US,D,20200504,000000,10.4268,11.7402,10.2139,11.7313,18696124.002811,0
+APA.US,D,20200505,000000,12.6346,12.8199,11.3133,11.4569,27220867.390561,0
+APA.US,D,20200506,000000,11.4867,11.8075,11.0013,11.2935,20810859.318205,0
+APA.US,D,20200507,000000,11.1271,12.0433,11.0399,11.556,20458007.834748,0
+APA.US,D,20200508,000000,11.9155,12.1958,11.7214,12.1096,20026211.165114,0
+APA.US,D,20200511,000000,11.9155,12.1008,11.4867,11.7016,14903287.06735,0
+APA.US,D,20200512,000000,11.866,12.0522,11.4372,11.4669,15142802.122055,0
+APA.US,D,20200513,000000,11.3598,11.3598,10.2139,10.4368,17751768.185312,0
+APA.US,D,20200514,000000,10.0475,10.7379,9.40575,10.0752,20716087.537424,0
+APA.US,D,20200515,000000,9.94055,10.622,9.83452,10.3209,18646804.715594,0
+APA.US,D,20200518,000000,11.2836,11.8957,11.1568,11.5956,23145825.190757,0
+APA.US,D,20200519,000000,11.5659,11.7501,11.0112,11.0499,14995979.058331,0
+APA.US,D,20200520,000000,11.351,11.769,11.3232,11.6243,16039145.083405,0
+APA.US,D,20200521,000000,11.6828,12.0136,11.447,11.7214,19335478.646325,0
+APA.US,D,20200522,000000,11.6729,11.866,11.3331,11.8373,10708268.25554,0
+APA.US,D,20200526,000000,12.3534,12.5771,11.9839,12.3622,15642309.074525,0
+APA.US,D,20200527,000000,12.6158,12.6535,11.6046,12.2355,16949930.468575,0
+APA.US,D,20200528,000000,12.285,12.3236,11.4282,11.5461,15033968.539179,0
+APA.US,D,20200529,000000,11.3698,11.3698,10.4169,10.4952,49282772.772256,0
+APA.US,D,20200601,000000,10.4665,11.4669,10.1643,11.4084,25603383.566272,0
+APA.US,D,20200602,000000,11.6046,11.9155,11.447,11.8957,14573676.73009,0
+APA.US,D,20200603,000000,12.1483,12.3821,11.6916,12.187,16568388.991569,0
+APA.US,D,20200604,000000,12.0908,12.7377,11.9254,12.6435,16493990.064356,0
+APA.US,D,20200605,000000,13.948,16.1469,13.9381,15.6308,37357133.884651,0
+APA.US,D,20200608,000000,17.1681,17.383,16.1172,17.2463,30348802.594612,0
+APA.US,D,20200609,000000,16.0013,17.383,16.0013,17.2463,30348802.594612,0
+APA.US,D,20200610,000000,15.4951,15.4951,14.1144,14.4244,15890796.503959,0
+APA.US,D,20200611,000000,12.3771,13.9678,11.9739,12.4404,18247745.552764,0
+APA.US,D,20200612,000000,13.6281,14.1045,12.6832,13.3943,15949169.944049,0
+APA.US,D,20200615,000000,12.7416,13.9381,12.6535,13.6944,16058787.991329,0
+APA.US,D,20200616,000000,15.0771,15.1168,13.6559,14.1719,16451024.232092,0
+APA.US,D,20200617,000000,13.8133,13.9877,13.4428,13.5092,11195226.806354,0
+APA.US,D,20200618,000000,13.3359,14.0649,13.112,13.8331,10324855.977322,0
+APA.US,D,20200619,000000,14.5027,14.5809,13.4428,13.5984,19992907.268954,0
+APA.US,D,20200622,000000,13.5192,13.9688,13.1537,13.8905,9104266.7191018,0
+APA.US,D,20200623,000000,14.2204,14.5809,13.6509,13.7439,11738842.465871,0
+APA.US,D,20200624,000000,13.4043,13.5192,12.5396,12.7129,12685339.659177,0
+APA.US,D,20200625,000000,12.5198,13.2982,12.3335,13.2884,12595275.674431,0
+APA.US,D,20200626,000000,13.1309,13.1309,12.4504,12.8882,12282278.415395,0
+APA.US,D,20200629,000000,12.7901,13.0922,12.5633,12.9664,10381291.982157,0
+APA.US,D,20200630,000000,12.7228,13.2487,12.5198,13.1309,10113400.921585,0
+APA.US,D,20200701,000000,13.2586,13.5885,12.5583,12.6386,23318715.289828,0
+APA.US,D,20200702,000000,13.1497,13.5587,12.8199,12.8981,14749256.421406,0
+APA.US,D,20200706,000000,13.1893,13.3458,12.8496,13.1547,10451187.053888,0
+APA.US,D,20200707,000000,12.8882,13.014,12.4019,12.4217,8929447.2616305,0
+APA.US,D,20200708,000000,12.4316,12.7901,12.2453,12.7129,7928900.7737242,0
+APA.US,D,20200709,000000,12.597,12.7416,11.6848,11.7501,11578181.732738,0
+APA.US,D,20200710,000000,11.6243,12.4217,11.4669,12.3622,10413702.376389,0
+APA.US,D,20200713,000000,12.4504,12.8199,11.9739,12.178,10709334.400213,0
+APA.US,D,20200714,000000,12.1483,13.1497,11.9452,13.1397,9493770.9641381,0
+APA.US,D,20200715,000000,13.529,13.6994,12.8981,13.4428,11117208.439127,0
+APA.US,D,20200716,000000,13.0338,13.8816,12.9229,13.4895,9832402.1372477,0
+APA.US,D,20200717,000000,13.6281,13.7736,12.8882,12.9278,8448420.1501693,0
+APA.US,D,20200720,000000,13.0575,13.7539,12.9763,13.2289,10144055.609769,0
+APA.US,D,20200721,000000,13.7054,14.8167,13.6152,14.5254,14418345.710719,0
+APA.US,D,20200722,000000,14.1154,14.3016,13.7549,14.1451,8787099.7844004,0
+APA.US,D,20200723,000000,14.0986,14.3492,13.8044,14.0282,8034307.7514658,0
+APA.US,D,20200724,000000,14.0164,14.3492,13.7846,13.843,6955561.1671268,0
+APA.US,D,20200727,000000,13.7648,13.7945,13.2398,13.3408,7448870.1440743,0
+APA.US,D,20200728,000000,13.2586,13.4815,12.9654,12.9843,5723395.7585028,0
+APA.US,D,20200729,000000,13.112,13.3844,12.9268,13.3071,8952585.4279448,0
+APA.US,D,20200730,000000,15.2555,16.1964,14.9731,15.607,30764143.684667,0
+APA.US,D,20200731,000000,15.5397,15.713,14.784,14.9632,12442337.422935,0
+APA.US,D,20200803,000000,14.9336,15.7032,14.6136,15.3247,23411714.201246,0
+APA.US,D,20200804,000000,15.2267,15.6982,15.1603,15.4813,7260205.9499476,0
+APA.US,D,20200805,000000,16.1607,16.4063,15.6378,15.8319,8597538.049919,0
+APA.US,D,20200806,000000,15.6547,15.713,15.0118,15.2069,6174617.2610134,0
+APA.US,D,20200807,000000,15.0811,15.2842,14.7403,15.1505,7153192.6879488,0
+APA.US,D,20200810,000000,15.3149,15.9111,15.2367,15.8716,7065738.5365184,0
+APA.US,D,20200811,000000,16.3271,16.3271,15.1306,15.197,7963744.3200999,0
+APA.US,D,20200812,000000,15.5873,15.6358,14.9919,15.3545,7257889.9121814,0
+APA.US,D,20200813,000000,15.1306,15.4614,14.9049,15.0316,5803929.0560156,0
+APA.US,D,20200814,000000,14.8562,15.2555,14.779,15.2267,3785244.6930896,0
+APA.US,D,20200817,000000,15.1603,15.1603,14.779,14.9484,5339868.3851212,0
+APA.US,D,20200818,000000,14.7592,15.2118,14.6581,14.8662,4231880.5619758,0
+APA.US,D,20200819,000000,14.9632,15.2555,14.8562,14.9534,7551979.2569703,0
+APA.US,D,20200820,000000,14.6721,14.7691,14.2323,14.369,5470837.5948601,0
+APA.US,D,20200821,000000,14.2917,14.3105,13.8529,13.9005,5040213.078604,0
+APA.US,D,20200824,000000,14.1184,14.5057,13.9143,14.0916,6379955.1097644,0
+APA.US,D,20200825,000000,14.2521,14.5106,13.9847,14.2818,4862452.6368201,0
+APA.US,D,20200826,000000,14.2818,14.2818,13.7054,13.7251,4490376.222612,0
+APA.US,D,20200827,000000,14.1639,14.2719,13.8628,14.2323,5539453.4949047,0
+APA.US,D,20200828,000000,14.1926,14.7008,14.1352,14.6671,6905477.6076383,0
+APA.US,D,20200831,000000,14.6235,14.7403,14.1838,14.4264,5384847.3731424,0
+APA.US,D,20200901,000000,14.3016,14.5839,14.0292,14.5641,6994002.9517757,0
+APA.US,D,20200902,000000,14.6037,14.6908,14.0282,14.0569,6068469.231955,0
+APA.US,D,20200903,000000,13.9698,14.369,13.7499,14.0282,7102723.4587016,0
+APA.US,D,20200904,000000,14.1541,14.5106,13.7746,14.2323,7107905.7698845,0
+APA.US,D,20200908,000000,13.7351,13.8242,12.6872,12.7119,13978945.69304,0
+APA.US,D,20200909,000000,12.9169,12.9753,12.3414,12.8189,8415112.2155818,0
+APA.US,D,20200910,000000,12.8189,12.8584,11.7085,11.7085,8549237.4558599,0
+APA.US,D,20200911,000000,11.8829,11.9422,11.4242,11.5867,8385843.7173947,0
+APA.US,D,20200914,000000,11.5124,11.8046,11.0063,11.6303,21702567.175201,0
+APA.US,D,20200915,000000,11.7858,12.2235,11.5768,11.6401,9166790.6523281,0
+APA.US,D,20200916,000000,11.7471,12.4484,11.5768,12.185,9922656.9376595,0
+APA.US,D,20200917,000000,11.8442,12.273,11.6986,12.1066,8217156.6110096,0
+APA.US,D,20200918,000000,12.273,12.5425,12.1066,12.3315,14414764.635759,0
+APA.US,D,20200921,000000,11.766,12.0007,11.5916,11.8046,8077241.276316,0
+APA.US,D,20200922,000000,11.8829,12.2038,11.757,11.9324,5849924.7179821,0
+APA.US,D,20200923,000000,11.9422,12.1364,10.8211,10.8211,10545571.145696,0
+APA.US,D,20200924,000000,10.7319,11.035,10.3416,10.6259,9764855.4106967,0
+APA.US,D,20200925,000000,10.4704,10.5536,9.58789,9.60274,23438220.415507,0
+APA.US,D,20200928,000000,9.89593,10.3813,9.84641,10.0108,15869216.160781,0
+APA.US,D,20200929,000000,9.90485,9.91475,9.19269,9.29946,13656208.758183,0
+APA.US,D,20200930,000000,9.38702,9.5453,9.14891,9.23171,12881655.662471,0
+APA.US,D,20201001,000000,9.14396,9.27064,8.78322,9.07581,16211423.360816,0
+APA.US,D,20201002,000000,8.6078,9.64534,8.52975,9.49578,15450407.071716,0
+APA.US,D,20201005,000000,9.71864,9.87612,9.37732,9.59284,11342360.828941,0
+APA.US,D,20201006,000000,9.77806,10.0108,9.09513,9.18308,13713060.720978,0
+APA.US,D,20201007,000000,9.43139,9.43139,9.13415,9.32838,9058246.8265745,0
+APA.US,D,20201008,000000,9.48588,9.89593,9.27064,9.88602,11000409.059401,0
+APA.US,D,20201009,000000,10.0108,10.1574,9.36751,9.42644,12545172.932416,0
+APA.US,D,20201012,000000,9.31898,9.3577,8.89049,9.07581,12588663.760163,0
+APA.US,D,20201013,000000,8.99776,9.06591,8.72488,8.9101,10380816.457402,0
+APA.US,D,20201014,000000,9.04659,9.69883,8.95874,8.96854,16820836.098475,0
+APA.US,D,20201015,000000,8.87108,9.53045,8.73459,9.51559,16916298.450237,0
+APA.US,D,20201016,000000,9.37732,9.56313,9.10008,9.13415,10300375.034098,0
+APA.US,D,20201019,000000,9.2123,9.33819,8.78807,8.83205,11050264.447775,0
+APA.US,D,20201020,000000,8.98785,9.6077,8.94913,9.36751,13545722.449142,0
+APA.US,D,20201021,000000,9.19705,9.2851,8.87474,8.89416,12056839.297278,0
+APA.US,D,20201022,000000,8.89416,9.26539,8.81601,9.22646,27091844.702537,0
+APA.US,D,20201023,000000,9.32393,9.41654,8.92327,9.07007,8898288.779704,0
+APA.US,D,20201026,000000,8.86484,8.89911,8.1611,8.36632,14202540.259718,0
+APA.US,D,20201027,000000,8.36632,8.40545,8.13188,8.15624,8214093.4642866,0
+APA.US,D,20201028,000000,7.77996,7.97043,7.5259,7.61386,14111393.976592,0
+APA.US,D,20201029,000000,7.49648,8.03402,7.27649,8.0048,12983321.037788,0
+APA.US,D,20201030,000000,8.02422,8.11217,7.77996,8.11217,11745376.640423,0
+APA.US,D,20201102,000000,8.22468,8.75727,7.79958,8.68408,13278992.436273,0
+APA.US,D,20201103,000000,8.89416,8.99677,8.42991,8.53253,10670031.421051,0
+APA.US,D,20201104,000000,8.55115,9.08958,8.24212,8.78659,19682050.376118,0
+APA.US,D,20201105,000000,8.98221,9.36751,8.74757,8.76718,16366655.438732,0
+APA.US,D,20201106,000000,8.66932,8.88436,8.30769,8.34206,12486939.827657,0
+APA.US,D,20201109,000000,9.51064,10.2832,9.37237,9.53045,27483196.527831,0
+APA.US,D,20201110,000000,9.80382,9.97017,9.35275,9.7642,18712778.474908,0
+APA.US,D,20201111,000000,10.0376,10.1445,9.48092,9.72458,12923717.896741,0
+APA.US,D,20201112,000000,9.51064,9.98011,9.42644,9.48092,13691333.984828,0
+APA.US,D,20201113,000000,9.63642,10.1396,9.57898,10.0851,10137167.063266,0
+APA.US,D,20201116,000000,10.7507,10.9072,10.4704,10.8884,11498945.779832,0
+APA.US,D,20201117,000000,10.517,11.1964,10.4783,11.1816,12045424.683946,0
+APA.US,D,20201118,000000,11.347,11.6263,10.7804,10.7903,12661325.154249,0
+APA.US,D,20201119,000000,10.7507,11.1469,10.6437,11.0924,10583449.569808,0
+APA.US,D,20201120,000000,11.1122,11.241,10.9072,11.1816,8148003.6002014,0
+APA.US,D,20201123,000000,11.4045,12.6,11.3757,12.5703,13758069.9972,0
+APA.US,D,20201124,000000,13.2537,14.0252,13.0873,13.7222,19223883.789129,0
+APA.US,D,20201125,000000,13.4865,14.0847,13.3418,13.8014,11032504.456344,0
+APA.US,D,20201127,000000,13.8073,14.0659,13.4488,13.6053,5518337.5708073,0
+APA.US,D,20201130,000000,13.3646,13.4488,12.5603,12.6,12143366.629759,0
+APA.US,D,20201201,000000,13.0972,13.2239,12.0809,12.0898,12764893.638192,0
+APA.US,D,20201202,000000,12.0512,13.2537,11.9244,12.8129,10341355.979594,0
+APA.US,D,20201203,000000,12.9406,13.6429,12.6762,13.429,8565937.3602584,0
+APA.US,D,20201204,000000,13.7222,14.886,13.7024,14.8365,14305863.409234,0
+APA.US,D,20201207,000000,14.5126,14.6998,14.0649,14.2798,10227022.059425,0
+APA.US,D,20201208,000000,14.055,14.9137,13.9867,14.4254,10345290.416898,0
+APA.US,D,20201209,000000,14.7295,15.0811,14.3095,14.681,12702893.690843,0
+APA.US,D,20201210,000000,14.6314,16.4777,14.573,16.127,16982317.641854,0
+APA.US,D,20201211,000000,15.9408,16.1845,15.3941,15.7349,9109522.7315738,0
+APA.US,D,20201214,000000,16.3044,16.4302,14.9187,14.9632,10828366.02035,0
+APA.US,D,20201215,000000,15.1505,15.7249,14.7196,15.5308,8984940.2938091,0
+APA.US,D,20201216,000000,15.5922,15.8784,15.1881,15.4426,7167449.3441371,0
+APA.US,D,20201217,000000,15.5992,15.7744,15.2099,15.3941,7400731.0870869,0
+APA.US,D,20201218,000000,15.3456,15.5705,14.8414,14.9821,11983845.742589,0
+APA.US,D,20201221,000000,13.9272,14.8464,13.8797,14.5146,7902033.1202659,0
+APA.US,D,20201222,000000,14.5047,14.5433,13.7618,13.8014,7428860.7489183,0
+APA.US,D,20201223,000000,14.0055,14.8265,13.9867,14.4452,8610907.2618194,0
+APA.US,D,20201224,000000,14.4552,14.465,13.9322,14.1045,3850299.7103088,0
+APA.US,D,20201228,000000,14.1906,14.4849,13.8311,13.8895,5621538.5579128,0
+APA.US,D,20201229,000000,13.9767,14.1719,13.6479,13.8311,6348731.0034024,0
+APA.US,D,20201230,000000,13.8232,14.4353,13.8113,14.2402,6074524.8529322,0
+APA.US,D,20201231,000000,14.0747,14.1986,13.7419,13.8698,7652735.986259,0
+APA.US,D,20210104,000000,14.3185,14.6126,14.055,14.4353,9832340.5512391,0
+APA.US,D,20210105,000000,14.5244,16.3489,14.5244,15.8141,15452651.427407,0
+APA.US,D,20210106,000000,16.033,16.6896,15.3357,16.4589,13893313.8817,0
+APA.US,D,20210107,000000,16.6164,17.1037,16.3509,16.7233,8776708.9122604,0
+APA.US,D,20210108,000000,16.967,17.0542,15.932,16.2044,7940174.0421187,0
+APA.US,D,20210111,000000,15.5892,16.3708,15.4328,16.2836,6659526.3102301,0
+APA.US,D,20210112,000000,16.6847,18.1308,16.5272,18.111,11807341.251538,0
+APA.US,D,20210113,000000,18.0823,18.111,17.2938,17.3979,7472349.5574527,0
+APA.US,D,20210114,000000,17.9654,18.8836,17.8465,17.9357,11453943.570857,0
+APA.US,D,20210115,000000,17.6227,17.6237,16.7333,16.8798,9125454.3252748,0
+APA.US,D,20210119,000000,17.6128,17.7,17.1681,17.4167,7252138.1828205,0
+APA.US,D,20210120,000000,17.593,17.7872,16.7917,17.0739,7276424.271951,0
+APA.US,D,20210121,000000,16.9234,17.1284,15.7874,16.2876,10555939.806489,0
+APA.US,D,20210122,000000,15.7616,16.0914,15.4069,16.033,8453203.6667064,0
+APA.US,D,20210125,000000,15.8369,15.8369,14.9841,15.3971,9353937.4075871,0
+APA.US,D,20210126,000000,15.822,16.2578,14.9652,14.9741,8514735.1565481,0
+APA.US,D,20210127,000000,14.6978,15.6397,14.2363,14.2907,12745208.326786,0
+APA.US,D,20210128,000000,14.682,15.0831,14.3195,14.6235,8472514.414027,0
+APA.US,D,20210129,000000,14.5057,15.1128,13.7321,13.9767,11631478.870347,0
+APA.US,D,20210201,000000,14.5057,15.0435,14.261,14.7998,10809673.152329,0
+APA.US,D,20210202,000000,15.4654,16.0617,15.2138,15.2297,12639760.964777,0
+APA.US,D,20210203,000000,15.5238,16.3549,15.3773,16.0815,9699810.4895445,0
+APA.US,D,20210204,000000,16.1984,16.2677,15.4169,15.9735,9652935.4601436,0
+APA.US,D,20210205,000000,16.2677,16.4915,15.7427,15.8765,7910569.344901,0
+APA.US,D,20210208,000000,16.2083,17.5306,16.1539,17.4612,11060983.442093,0
+APA.US,D,20210209,000000,17.276,17.276,16.7273,16.866,7785037.8768398,0
+APA.US,D,20210210,000000,17.0413,17.6088,16.8263,17.2364,8412059.1649258,0
+APA.US,D,20210211,000000,17.0096,17.1879,16.0815,16.6204,7837689.875769,0
+APA.US,D,20210212,000000,16.3549,17.1631,16.1885,17.1086,6935599.2234856,0
+APA.US,D,20210216,000000,17.793,18.636,17.5593,18.1863,12268977.85675,0
+APA.US,D,20210217,000000,18.4408,18.6557,17.8426,18.2932,9645631.9652873,0
+APA.US,D,20210218,000000,18.0684,18.1378,17.2265,17.2562,8143654.2145447,0
+APA.US,D,20210219,000000,17.2661,17.8981,17.0691,17.6376,7499105.1445674,0
+APA.US,D,20210222,000000,17.9614,19.1837,17.8227,18.6756,10006123.142631,0
+APA.US,D,20210223,000000,18.8519,19.4303,17.2562,19.3313,10657508.259563,0
+APA.US,D,20210224,000000,19.3373,20.5051,19.0362,20.3674,11223154.546846,0
+APA.US,D,20210225,000000,21.0428,21.4261,19.5759,19.7028,11531276.415136,0
+APA.US,D,20210226,000000,19.4363,19.6829,18.2348,19.3115,9460319.6653994,0
+APA.US,D,20210301,000000,19.6532,19.9077,19.0222,19.1045,10513974.494463,0
+APA.US,D,20210302,000000,18.7924,19.9474,18.7469,19.0857,7575669.6781487,0
+APA.US,D,20210303,000000,19.3214,20.1534,19.3016,19.4878,7720989.4374988,0
+APA.US,D,20210304,000000,19.9454,21.122,19.5561,20.5338,13540544.176385,0
+APA.US,D,20210305,000000,21.6262,22.8069,20.5733,22.7573,13398911.500698,0
+APA.US,D,20210308,000000,23.0981,23.3427,22.0085,22.6781,8509309.5301508,0
+APA.US,D,20210309,000000,22.3255,22.5216,21.1072,21.1419,9993487.9148004,0
+APA.US,D,20210310,000000,21.2875,21.3964,20.6328,21.1716,9216319.9377391,0
+APA.US,D,20210311,000000,21.6382,21.7283,21.2033,21.4261,7516540.0426424,0
+APA.US,D,20210312,000000,21.6302,21.6699,20.5338,20.7794,7854977.371266,0
+APA.US,D,20210315,000000,20.8388,21.0923,20.4416,21.0725,6704048.9560236,0
+APA.US,D,20210316,000000,20.5536,20.9755,20.2663,20.3099,7727120.7789783,0
+APA.US,D,20210317,000000,20.0751,20.6575,19.6532,20.5386,8379046.0354942,0
+APA.US,D,20210318,000000,20.2326,20.3,18.7152,18.8321,9692354.5440767,0
+APA.US,D,20210319,000000,18.7826,19.463,18.4299,19.0659,13994058.495709,0
+APA.US,D,20210322,000000,18.9688,19.0173,18.3716,18.4596,6743022.8034026,0
+APA.US,D,20210323,000000,17.8327,18.5676,17.5207,17.8872,7443859.46603,0
+APA.US,D,20210324,000000,18.3418,18.8221,18.1477,18.1863,7398816.8727868,0
+APA.US,D,20210325,000000,17.5593,18.0268,17.0789,17.9516,8449550.9096715,0
+APA.US,D,20210326,000000,18.4983,18.6062,17.6188,18.3903,9474285.5548586,0
+APA.US,D,20210329,000000,18.0585,18.1774,17.276,17.5791,7668184.9879582,0
+APA.US,D,20210330,000000,17.2067,17.5989,16.7372,17.4524,6306300.262688,0
+APA.US,D,20210331,000000,17.3057,17.6871,17.1978,17.5207,5308113.2256359,0
+APA.US,D,20210401,000000,17.8624,18.5181,17.5593,18.4498,10527282.120354,0
+APA.US,D,20210405,000000,18.4101,18.4101,16.9997,17.1681,9957676.1556008,0
+APA.US,D,20210406,000000,17.375,17.9901,17.3444,17.4811,7053467.7767058,0
+APA.US,D,20210407,000000,17.5504,17.803,17.3483,17.6336,6409965.6688749,0
+APA.US,D,20210408,000000,17.4811,17.4811,16.856,17.178,6310122.6336483,0
+APA.US,D,20210409,000000,17.1889,17.3057,16.7719,16.8947,6345974.7771158,0
+APA.US,D,20210412,000000,17.1284,17.4325,16.7372,16.8848,5724054.0220702,0
+APA.US,D,20210413,000000,16.8848,17.2166,16.8065,16.9135,5738335.918426,0
+APA.US,D,20210414,000000,17.178,18.2834,17.1186,17.7535,8969877.9714754,0
+APA.US,D,20210415,000000,17.7604,17.7732,17.3582,17.6871,5039060.1077544,0
+APA.US,D,20210416,000000,17.8059,17.8852,17.2116,17.4177,6380432.6537328,0
+APA.US,D,20210419,000000,17.5207,17.9991,17.4028,17.6871,4908352.3861504,0
+APA.US,D,20210420,000000,17.5722,17.6573,16.3995,16.6391,10751271.443252,0
+APA.US,D,20210421,000000,16.0855,16.9571,15.9478,16.8016,5984780.9135098,0
+APA.US,D,20210422,000000,16.8472,17.3642,16.6253,17.2622,8250165.7020143,0
+APA.US,D,20210423,000000,17.1849,17.8495,17.0502,17.8198,5865661.4575903,0
+APA.US,D,20210426,000000,17.7703,18.4775,17.7128,18.2804,8219368.6592858,0
+APA.US,D,20210427,000000,18.428,18.7707,18.2507,18.6538,6979313.1743137,0
+APA.US,D,20210428,000000,18.8895,20.2525,18.8301,20.0851,8840431.2486377,0
+APA.US,D,20210429,000000,20.4574,20.8299,19.9127,20.2713,6557430.8424592,0
+APA.US,D,20210430,000000,19.9265,20.3109,19.3501,19.6047,9017806.0206627,0
+APA.US,D,20210503,000000,19.888,20.1435,19.6017,20.0553,5990593.2192726,0
+APA.US,D,20210504,000000,20.2227,20.4476,19.467,19.781,9281194.2353593,0
+APA.US,D,20210505,000000,20.0356,21.0597,19.888,20.5546,7706876.1454617,0
+APA.US,D,20210506,000000,20.5793,21.0845,19.9375,21.0062,9201959.2920609,0
+APA.US,D,20210507,000000,20.4179,21.2212,20.1346,21.1637,8362095.7486344,0
+APA.US,D,20210510,000000,21.5648,22.0353,21.3885,21.4578,7340021.4170977,0
+APA.US,D,20210511,000000,20.713,21.1112,20.2613,20.6238,7231075.7678781,0
+APA.US,D,20210512,000000,20.9775,21.7946,20.6288,20.713,7387729.3720247,0
+APA.US,D,20210513,000000,20.2425,20.8002,19.5552,19.9969,7072577.6122935,0
+APA.US,D,20210514,000000,20.3357,21.2894,20.3357,21.134,5669423.1940121,0
+APA.US,D,20210517,000000,20.9379,21.756,20.8299,21.7214,8662002.4472196,0
+APA.US,D,20210518,000000,21.8095,21.967,21.124,21.2409,6818542.394051,0
+APA.US,D,20210519,000000,20.3822,20.7754,19.9771,20.4079,6828384.0401472,0
+APA.US,D,20210520,000000,20.3782,20.4099,19.8493,20.2227,4281965.131071,0
+APA.US,D,20210521,000000,20.6536,20.7615,20.3237,20.4773,6766652.648179,0
+APA.US,D,20210524,000000,20.7615,20.8369,20.2326,20.4674,6636232.6644842,0
+APA.US,D,20210525,000000,20.3624,20.5348,19.4769,19.5452,7679280.5655738,0
+APA.US,D,20210526,000000,19.5947,20.1058,19.4293,20.0751,5715007.9460524,0
+APA.US,D,20210527,000000,20.1049,20.5446,20.0553,20.4179,6257422.1735975,0
+APA.US,D,20210528,000000,20.5843,20.6338,20.2128,20.3882,4723421.7175944,0
+APA.US,D,20210601,000000,21.5073,22.6029,21.2994,22.6029,12218594.444072,0
+APA.US,D,20210602,000000,22.7515,23.3874,22.2998,23.0555,9636299.1609671,0
+APA.US,D,20210603,000000,22.8435,23.0555,22.5057,22.801,6139657.6098673,0
+APA.US,D,20210604,000000,23.1723,23.3774,22.6721,22.9564,6845984.5137207,0
+APA.US,D,20210607,000000,23.3002,23.8192,22.8395,22.9564,7875416.8588754,0
+APA.US,D,20210608,000000,22.9961,22.9961,22.281,22.6821,8868393.3157571,0
+APA.US,D,20210609,000000,22.801,23.113,22.3393,22.388,5880288.639437,0
+APA.US,D,20210610,000000,22.8198,23.0833,21.9521,22.2324,7148191.0963648,0
+APA.US,D,20210611,000000,22.3393,22.6326,22.0789,22.1829,5926257.0420226,0
+APA.US,D,20210614,000000,22.388,22.7415,21.8194,21.9769,6121527.0927771,0
+APA.US,D,20210615,000000,22.1334,22.6029,22.0264,22.4077,6720655.9766059,0
+APA.US,D,20210616,000000,22.3156,22.481,21.859,22.1234,7353689.4725809,0
+APA.US,D,20210617,000000,21.9769,22.2423,20.2128,20.713,10729136.825996,0
+APA.US,D,20210618,000000,20.3584,20.9527,20.0731,20.2425,8323432.8601185,0
+APA.US,D,20210621,000000,20.82,21.7709,20.5546,21.7214,7539232.9724028,0
+APA.US,D,20210622,000000,21.7084,21.7104,21.2994,21.5173,5523803.5814724,0
+APA.US,D,20210623,000000,21.9373,22.2423,21.443,21.4678,6050880.873662,0
+APA.US,D,20210624,000000,21.5272,21.859,21.1142,21.8194,6344287.7243226,0
+APA.US,D,20210625,000000,21.7609,21.9967,21.3786,21.7609,8397080.639948,0
+APA.US,D,20210628,000000,21.6134,21.653,20.506,20.614,7016096.1751572,0
+APA.US,D,20210629,000000,20.8586,21.1637,20.5446,20.614,4683008.1710635,0
+APA.US,D,20210630,000000,20.82,21.3588,20.8002,21.2014,5071669.3945066,0
+APA.US,D,20210701,000000,21.967,22.1631,21.2707,21.4876,8136614.2270365,0
+APA.US,D,20210702,000000,21.2994,21.3142,21.0062,21.0448,4168361.1565449,0
+APA.US,D,20210706,000000,21.2627,21.2627,20.1049,20.1346,5855986.3965994,0
+APA.US,D,20210707,000000,20.2693,20.5248,19.1481,19.6532,6009367.8654364,0
+APA.US,D,20210708,000000,19.4769,19.9177,19.153,19.6334,6223862.8469421,0
+APA.US,D,20210709,000000,20.0068,20.301,19.6334,20.1633,4340626.3090691,0
+APA.US,D,20210712,000000,19.7126,20.203,19.467,20.0068,3957267.5400062,0
+APA.US,D,20210713,000000,19.9721,20.0949,19.6096,19.7711,3916160.3936734,0
+APA.US,D,20210714,000000,20.0356,20.1742,18.4181,18.6637,9736166.4267545,0
+APA.US,D,20210715,000000,18.2417,18.6637,17.9387,18.1051,9382973.6962335,0
+APA.US,D,20210716,000000,18.3299,18.3696,17.5167,17.6246,8749083.0441716,0
+APA.US,D,20210719,000000,16.6768,17.2523,16.5956,16.87,11058347.359003,0
+APA.US,D,20210720,000000,16.6154,17.3117,16.4965,17.2126,9365974.9482523,0
+APA.US,D,20210721,000000,17.3572,18.2378,17.3572,18.0813,8802059.126851,0
+APA.US,D,20210722,000000,18.0278,18.1011,17.4919,17.9149,9332240.9596381,0
+APA.US,D,20210723,000000,17.9833,18.109,17.4038,17.8752,6374606.2134762,0
+APA.US,D,20210726,000000,17.8951,18.631,17.8852,18.4933,8869166.6744881,0
+APA.US,D,20210727,000000,18.3071,18.4548,18.0031,18.219,8341504.8200202,0
+APA.US,D,20210728,000000,18.4052,18.9163,18.119,18.6904,5029575.8624294,0
+APA.US,D,20210729,000000,19.1214,19.1709,18.6904,18.7301,6419715.4407615,0
+APA.US,D,20210730,000000,18.6112,18.6112,18.0378,18.4052,6115803.6324037,0
+APA.US,D,20210802,000000,18.4646,18.9757,17.9347,17.9446,7116181.5159915,0
+APA.US,D,20210803,000000,17.5019,18.4646,17.5019,18.4349,10013404.42614,0
+APA.US,D,20210804,000000,17.8654,18.0516,17.3067,17.4236,14063613.329983,0
+APA.US,D,20210805,000000,17.0205,18.0328,17.0205,17.7277,9589630.0913327,0
+APA.US,D,20210806,000000,18.1605,18.3566,17.7663,17.9931,6160953.243957,0
+APA.US,D,20210809,000000,17.6108,17.8555,17.2275,17.5811,12122046.765108,0
+APA.US,D,20210810,000000,17.689,18.7876,17.6801,18.7102,6905639.14471,0
+APA.US,D,20210811,000000,18.5775,18.8965,18.2576,18.8766,5819076.1853119,0
+APA.US,D,20210812,000000,18.7974,18.9262,18.1892,18.5725,8599751.1078018,0
+APA.US,D,20210813,000000,18.631,18.6409,17.5316,17.5514,12473203.118919,0
+APA.US,D,20210816,000000,17.1691,17.2077,16.7214,16.8155,7417210.8972252,0
+APA.US,D,20210817,000000,16.5699,16.972,16.4807,16.5599,7261061.0868211,0
+APA.US,D,20210818,000000,16.6579,16.962,16.2707,16.2944,7245025.5036302,0
+APA.US,D,20210819,000000,15.8646,16.2162,15.2584,15.7052,11557414.122951,0
+APA.US,D,20210820,000000,15.5298,15.8537,15.4209,15.7744,9107583.2771061,0
+APA.US,D,20210823,000000,16.3539,17.0552,16.3539,16.972,11374376.466955,0
+APA.US,D,20210824,000000,17.3067,17.7762,17.1294,17.5712,8742426.7072089,0
+APA.US,D,20210825,000000,17.6009,17.9248,17.3067,17.796,7461488.2085911,0
+APA.US,D,20210826,000000,17.689,17.8257,17.2176,17.3642,5829492.2976195,0
+APA.US,D,20210827,000000,17.5811,18.4745,17.5811,18.3953,6793909.0002162,0
+APA.US,D,20210830,000000,18.7102,18.7102,18.121,18.3171,6297967.978606,0
+APA.US,D,20210831,000000,18.1507,19.259,18.111,19.1214,9499890.1903372,0
+APA.US,D,20210901,000000,18.9856,19.1609,18.3716,18.7004,7502986.0727161,0
+APA.US,D,20210902,000000,18.9113,19.6869,18.8668,19.4848,7635083.0131371,0
+APA.US,D,20210903,000000,19.456,19.672,19.1312,19.3085,6891518.785426,0
+APA.US,D,20210907,000000,19.053,19.466,18.9113,19.1709,8321161.2450471,0
+APA.US,D,20210908,000000,19.4075,19.5729,18.6707,18.6904,4873260.4765268,0
+APA.US,D,20210909,000000,18.4835,18.9658,18.2992,18.5825,6089517.5124037,0
+APA.US,D,20210910,000000,18.8568,18.9658,18.3369,18.3467,5067586.5450182,0
+APA.US,D,20210913,000000,18.7004,19.7898,18.7004,19.78,7852491.7195745,0
+APA.US,D,20210914,000000,20.1236,20.1524,18.8668,18.9945,6517279.7936698,0
+APA.US,D,20210915,000000,19.465,20.2515,19.465,20.2415,8092409.607353,0
+APA.US,D,20210916,000000,20.2515,20.3188,19.8533,20.1138,5581883.2260123,0
+APA.US,D,20210917,000000,19.9761,20.3485,19.6176,19.7701,7047127.4466397,0
+APA.US,D,20210920,000000,19.0242,19.043,18.1843,18.5627,6981965.4111105,0
+APA.US,D,20210921,000000,18.9163,18.9895,18.209,18.425,6262665.0611824,0
+APA.US,D,20210922,000000,18.8073,20.1286,18.8073,19.7513,16684315.061501,0
+APA.US,D,20210923,000000,19.7988,21.2826,19.5729,21.1449,14303728.091067,0
+APA.US,D,20210924,000000,20.9775,21.7629,20.7615,21.5083,9240969.4852809,0
+APA.US,D,20210927,000000,22.2928,22.9209,22.2433,22.8327,17421536.939933,0
+APA.US,D,20210928,000000,23.1466,23.3417,21.2122,21.2904,19072696.195647,0
+APA.US,D,20210929,000000,20.9379,21.2221,20.4079,20.8784,11108421.83203,0
+APA.US,D,20210930,000000,20.3782,21.3371,20.1524,21.0359,11490244.989305,0
+APA.US,D,20211001,000000,21.3499,21.8115,20.9478,21.3994,11182650.135712,0
+APA.US,D,20211004,000000,21.9145,22.2533,21.4588,21.654,13774974.851758,0
+APA.US,D,20211005,000000,22.1651,22.7048,21.5173,21.8016,13499024.100913,0
+APA.US,D,20211006,000000,21.1736,21.8907,21.0557,21.6936,9927288.0035851,0
+APA.US,D,20211007,000000,21.8907,22.7148,21.5658,22.381,16686277.736923,0
+APA.US,D,20211008,000000,22.8178,24.0252,22.7495,23.9123,19664427.691197,0
+APA.US,D,20211011,000000,24.6354,24.8631,23.8776,23.9717,13999516.42952,0
+APA.US,D,20211012,000000,23.9321,24.6383,23.7062,24.2857,10237511.873022,0
+APA.US,D,20211013,000000,23.8044,24.5214,23.3616,24.1579,9256745.5995505,0
+APA.US,D,20211014,000000,24.8641,25.7873,24.5809,25.7387,11900973.186356,0
+APA.US,D,20211015,000000,26.1676,26.5232,25.817,25.8844,12124688.905839,0
+APA.US,D,20211018,000000,26.3072,27.6613,26.1745,26.4351,12488314.911981,0
+APA.US,D,20211019,000000,26.7787,27.064,26.2192,26.3667,8804579.1051701,0
+APA.US,D,20211020,000000,25.9339,27.059,25.7774,26.9451,8280202.510899,0
+APA.US,D,20211021,000000,26.8986,27.1541,26.2202,26.5747,8132734.3084946,0
+APA.US,D,20211022,000000,26.7619,27.4008,26.643,27.2334,10823864.184082,0
+APA.US,D,20211025,000000,27.8247,28.319,27.4701,27.7653,9240193.0977299,0
+APA.US,D,20211026,000000,28.215,28.215,27.5682,27.6959,8775189.4541792,0
+APA.US,D,20211027,000000,27.057,27.6662,26.3092,26.4658,11695670.673839,0
+APA.US,D,20211028,000000,26.4172,26.7421,26.0141,26.643,10339644.69624,0
+APA.US,D,20211029,000000,26.6242,26.6332,25.4921,25.7873,7492819.3332631,0
+APA.US,D,20211101,000000,26.4905,26.8886,26.0785,26.7322,7539674.17053,0
+APA.US,D,20211102,000000,26.4558,27.0472,26.2697,26.8501,6825409.7388135,0
+APA.US,D,20211103,000000,26.5648,27.5781,26.4756,27.1839,9402141.079403,0
+APA.US,D,20211104,000000,27.893,29.4868,27.6662,28.6111,17962655.842084,0
+APA.US,D,20211105,000000,29.6541,29.8513,28.631,29.4184,12704630.214363,0
+APA.US,D,20211108,000000,29.8413,30.6386,29.6343,30.1662,8459386.4981275,0
+APA.US,D,20211109,000000,30.1067,30.4515,29.1282,29.5263,13672894.528088,0
+APA.US,D,20211110,000000,29.3808,29.6839,27.9712,28.2665,8424311.7518178,0
+APA.US,D,20211111,000000,28.4537,29.4233,28.4239,28.9351,6369203.8080329,0
+APA.US,D,20211112,000000,28.6795,29.2015,28.4636,28.9746,7103184.8489627,0
+APA.US,D,20211115,000000,28.6508,29.4421,28.6111,29.1332,6420518.0780867,0
+APA.US,D,20211116,000000,29.3491,29.8513,29.0241,29.143,9595695.8083769,0
+APA.US,D,20211117,000000,28.9974,29.0638,27.1412,27.2136,9765512.6646575,0
+APA.US,D,20211118,000000,27.1364,27.8782,26.5004,27.1364,11064446.393067,0
+APA.US,D,20211119,000000,26.1706,26.5747,25.2366,25.5813,12632702.804348,0
+APA.US,D,20211122,000000,25.6396,26.9135,25.502,26.1023,11848950.1724,0
+APA.US,D,20211123,000000,26.7421,28.0406,26.6332,28.0109,10778284.480075,0
+APA.US,D,20211124,000000,27.5187,28.7389,27.5187,28.1496,8671376.6454145,0
+APA.US,D,20211126,000000,25.9249,26.122,24.6661,25.817,8607802.7212218,0
+APA.US,D,20211129,000000,26.9828,27.2334,25.9249,26.3974,9354032.3106168,0
+APA.US,D,20211130,000000,24.8433,26.0834,24.6264,25.3554,12724422.54408,0
+APA.US,D,20211201,000000,26.4221,26.7322,24.7938,24.8433,11383981.865083,0
+APA.US,D,20211202,000000,24.8038,25.9101,24.3699,25.7575,11647382.19506,0
+APA.US,D,20211203,000000,26.2795,26.5351,24.872,25.1673,15059017.890974,0
+APA.US,D,20211206,000000,25.9546,26.0488,24.9215,25.4327,8487484.8621512,0
+APA.US,D,20211207,000000,25.9943,27.0175,25.8754,26.4558,7994330.3550285,0
+APA.US,D,20211208,000000,26.4558,26.7619,26.1755,26.2003,7821501.8419666,0
+APA.US,D,20211209,000000,25.8022,26.0636,25.5268,25.611,10741338.932553,0
+APA.US,D,20211210,000000,26.1023,26.3786,25.3842,26.2399,9087979.7438429,0
+APA.US,D,20211213,000000,25.9151,26.1508,24.7542,24.872,10673666.005164,0
+APA.US,D,20211214,000000,24.3897,25.296,24.253,24.5482,7196154.4817865,0
+APA.US,D,20211215,000000,24.4541,24.8186,23.2892,24.6948,7851167.1155862,0
+APA.US,D,20211216,000000,25.1376,25.4227,24.1589,24.3897,8824496.6261166,0
+APA.US,D,20211217,000000,23.9183,24.5234,23.5547,23.9876,17024042.667485,0
+APA.US,D,20211220,000000,23.0228,23.5883,22.5702,23.5547,7240735.6847686,0
+APA.US,D,20211221,000000,24.1143,24.986,24.0945,24.9315,5871806.9335636,0
+APA.US,D,20211222,000000,24.5382,25.7774,24.4788,25.4129,10473628.59158,0
+APA.US,D,20211223,000000,25.4822,25.9993,25.4624,25.6496,4771280.1039196,0
+APA.US,D,20211227,000000,25.5218,27.5582,25.0939,27.5187,8977947.7578158,0
+APA.US,D,20211228,000000,27.8198,28.1634,27.2829,27.48,6890424.3717649,0
+APA.US,D,20211229,000000,27.4404,28.0506,27.1541,27.4602,7207776.064492,0
+APA.US,D,20211230,000000,27.4602,27.7455,26.5747,26.6242,5476208.7024957,0
+APA.US,D,20211231,000000,26.4459,26.752,26.1023,26.4558,5119723.6445311,0
+APA.US,D,20220103,000000,26.643,27.6861,26.545,27.6078,9475460.7370556,0
+APA.US,D,20220104,000000,28.2368,29.4521,28.1396,28.9846,13434818.162928,0
+APA.US,D,20220105,000000,29.5165,29.6046,27.9119,27.9415,9363630.6414986,0
+APA.US,D,20220106,000000,28.8894,29.4283,28.316,29.143,7751730.9518589,0
+APA.US,D,20220107,000000,29.3689,29.8066,28.9449,29.1915,8492290.5900356,0
+APA.US,D,20220110,000000,29.1628,29.3589,28.1882,28.9449,10579125.424318,0
+APA.US,D,20220111,000000,29.2777,31.6173,29.0093,31.4836,12500733.074371,0
+APA.US,D,20220112,000000,32.3007,32.5562,31.3756,32.1234,16539106.358888,0
+APA.US,D,20220113,000000,32.1333,32.7701,31.4301,31.5727,8241844.523606,0
+APA.US,D,20220114,000000,31.7886,32.8316,31.1606,32.7524,11202586.839185,0
+APA.US,D,20220118,000000,33.5497,33.8399,31.9421,32.4383,9962301.1638863,0
+APA.US,D,20220119,000000,32.8316,32.995,31.5836,31.8579,8280330.7309497,0
+APA.US,D,20220120,000000,31.3835,32.4651,30.7665,30.8655,8893273.0536262,0
+APA.US,D,20220121,000000,30.4207,30.6575,29.1073,29.7294,9962128.5211409,0
+APA.US,D,20220124,000000,28.633,30.3118,27.6394,30.1642,10468926.853186,0
+APA.US,D,20220125,000000,29.9275,32.989,29.246,32.6632,14481342.13988,0
+APA.US,D,20220126,000000,33.1268,33.8677,31.9323,32.7029,12184073.971839,0
+APA.US,D,20220127,000000,33.4437,34.0638,31.8728,32.5444,8880107.7822789,0
+APA.US,D,20220128,000000,32.6632,33.5616,31.6955,32.7613,7620593.1378015,0
+APA.US,D,20220131,000000,32.6929,33.1366,31.9916,32.8009,7125979.7489996,0
+APA.US,D,20220201,000000,32.6087,34.559,32.2086,34.2827,9188704.1657173,0
+APA.US,D,20220202,000000,34.3322,34.4758,33.4041,34.3421,6619051.1776904,0
+APA.US,D,20220203,000000,33.9519,34.7125,33.4824,34.1153,6995251.8352617,0
+APA.US,D,20220204,000000,34.6195,36.0111,33.9816,34.0658,10453515.206934,0
+APA.US,D,20220207,000000,33.7597,34.352,32.8702,33.6705,7742288.1004087,0
+APA.US,D,20220208,000000,33.3645,33.4625,31.9174,32.4651,10564432.618036,0
+APA.US,D,20220209,000000,32.3274,33.4922,32.2977,33.0188,7688591.1585466,0
+APA.US,D,20220210,000000,32.8405,34.1846,32.7226,33.0485,8951944.3276914,0
+APA.US,D,20220211,000000,33.2258,34.0311,32.9495,33.72,12940379.436085,0
+APA.US,D,20220214,000000,33.4387,33.7398,31.5469,31.744,12475822.038694,0
+APA.US,D,20220215,000000,30.6674,31.9778,30.5227,31.8332,6971214.109379,0
+APA.US,D,20220216,000000,32.0263,32.8207,31.5816,32.0016,7426101.4938115,0
+APA.US,D,20220217,000000,31.8728,32.8306,31.6995,31.9916,6893364.3464707,0
+APA.US,D,20220218,000000,31.4182,31.9718,31.0329,31.7639,8883686.8380247,0
+APA.US,D,20220222,000000,32.6087,32.8306,30.0552,30.6575,15094019.945601,0
+APA.US,D,20220223,000000,31.0527,31.8778,30.2731,30.4505,10732375.644284,0
+APA.US,D,20220224,000000,30.7466,32.0501,29.5818,31.9124,14461807.259872,0
+APA.US,D,20220225,000000,31.744,33.3199,31.7342,33.2555,9399792.7342225,0
+APA.US,D,20220228,000000,33.0386,35.2306,32.9,35.1919,13103759.040056,0
+APA.US,D,20220301,000000,35.8437,37.1768,35.5475,36.8312,15548301.566014,0
+APA.US,D,20220302,000000,37.5325,38.6883,36.752,37.4036,12361147.881068,0
+APA.US,D,20220303,000000,36.7025,37.8187,36.6528,37.8088,11296207.66833,0
+APA.US,D,20220304,000000,37.9673,39.241,37.4334,38.9944,14726074.842003,0
+APA.US,D,20220307,000000,39.4184,40.0611,36.8708,37.4532,16161046.005779,0
+APA.US,D,20220308,000000,38.6388,40.6931,36.9986,38.1544,16690639.23786,0
+APA.US,D,20220309,000000,36.5351,38.416,35.912,38.2238,13804620.942851,0
+APA.US,D,20220310,000000,38.5893,39.7055,37.7691,39.5471,10938604.97575,0
+APA.US,D,20220311,000000,39.0726,39.656,38.5199,38.5694,8499747.5451102,0
+APA.US,D,20220314,000000,37.5423,38.0158,35.9912,37.1175,11922621.173184,0
+APA.US,D,20220315,000000,35.1325,36.3864,34.3669,36.2488,11271409.708603,0
+APA.US,D,20220316,000000,36.3468,36.6727,35.4485,36.3964,10673797.254035,0
+APA.US,D,20220317,000000,37.3541,39.3599,37.157,38.9449,9396450.9360507,0
+APA.US,D,20220318,000000,38.6586,38.8954,38.1644,38.6289,11942021.775501,0
+APA.US,D,20220321,000000,39.6362,41.2161,39.557,40.3771,8194414.210521,0
+APA.US,D,20220322,000000,40.179,40.7723,39.3559,40.0215,7292619.3730003,0
+APA.US,D,20220323,000000,40.8902,41.2259,39.8036,40.2087,8112773.3744601,0
+APA.US,D,20220324,000000,40.2979,41.2111,39.8531,40.2781,5620895.4384459,0
+APA.US,D,20220325,000000,39.9423,41.5716,39.7452,41.0189,5964779.5952075,0
+APA.US,D,20220328,000000,40.0018,40.0018,38.4507,39.3599,7280730.2445197,0
+APA.US,D,20220329,000000,38.4011,40.4653,38.0455,40.4563,7628376.1958395,0
+APA.US,D,20220330,000000,40.9397,41.839,40.179,40.6931,9128101.514038,0
+APA.US,D,20220331,000000,40.5544,42.2432,40.2979,40.8208,8033330.4521817,0
+APA.US,D,20220401,000000,40.905,42.165,40.905,41.7004,5067818.7545588,0
+APA.US,D,20220404,000000,42.471,43.1524,41.75,42.4512,7033463.4295834,0
+APA.US,D,20220405,000000,42.6978,43.3396,41.0684,41.1764,7421415.9091242,0
+APA.US,D,20220406,000000,41.3845,41.7202,39.8631,40.3078,7459921.2989952,0
+APA.US,D,20220407,000000,41.0586,41.3943,38.8785,40.495,8511425.6657907,0
+APA.US,D,20220408,000000,40.8605,42.8613,40.7921,42.4908,6710662.8895049,0
+APA.US,D,20220411,000000,41.839,41.9174,40.2285,40.5643,10107552.269981,0
+APA.US,D,20220412,000000,41.4637,42.7226,41.434,41.6608,5889983.8925619,0
+APA.US,D,20220413,000000,42.3224,43.4486,41.6113,43.0732,6600761.1427419,0
+APA.US,D,20220414,000000,42.8364,43.7348,42.7869,43.1425,5180809.8978189,0
+APA.US,D,20220418,000000,43.5675,44.4361,42.9246,43.4387,10502697.187641,0
+APA.US,D,20220419,000000,43.0138,44.663,42.9246,43.8438,6922307.7513009,0
+APA.US,D,20220420,000000,43.8835,44.5946,43.404,43.7844,8886605.6109899,0
+APA.US,D,20220421,000000,44.4629,44.7897,41.2866,41.7885,10010615.892439,0
+APA.US,D,20220422,000000,41.3825,42.2838,40.085,40.3226,8912282.9381507,0
+APA.US,D,20220425,000000,38.7081,38.9756,36.6281,38.7081,10472932.972565,0
+APA.US,D,20220426,000000,38.827,39.5896,38.1287,38.2525,10075589.131516,0
+APA.US,D,20220427,000000,38.4704,39.9463,37.7474,39.5896,10308308.523535,0
+APA.US,D,20220428,000000,40.0948,41.5756,38.5546,41.0556,7342535.3377768,0
+APA.US,D,20220429,000000,41.1447,42.2215,40.283,40.5405,13099173.406431,0
+APA.US,D,20220502,000000,39.9289,40.7089,38.8047,40.2236,10780391.529254,0
+APA.US,D,20220503,000000,40.2533,42.5463,40.1939,42.1154,9183594.5462166,0
+APA.US,D,20220504,000000,43.5565,44.8392,41.8083,44.7699,10326868.123472,0
+APA.US,D,20220505,000000,44.4034,44.8194,40.2929,40.907,15767267.085981,0
+APA.US,D,20220506,000000,41.5806,43.7497,40.7386,43.6903,9591095.0306522,0
+APA.US,D,20220509,000000,42.7147,42.7147,36.9946,37.1729,13475791.031569,0
+APA.US,D,20220510,000000,37.8464,39.1043,35.7773,37.0243,12086836.731501,0
+APA.US,D,20220511,000000,38.0247,40.2087,37.6879,37.9356,10341679.053737,0
+APA.US,D,20220512,000000,37.5195,38.6586,36.5192,37.6682,10392469.337915,0
+APA.US,D,20220513,000000,38.8864,41.5211,38.8765,40.7584,8839263.1336877,0
+APA.US,D,20220516,000000,40.9665,42.9673,40.8674,42.0064,9215502.1563134,0
+APA.US,D,20220517,000000,42.4621,43.0465,41.9866,42.7295,6534372.4350741,0
+APA.US,D,20220518,000000,42.997,43.0663,39.4015,40.0651,8779980.0379632,0
+APA.US,D,20220519,000000,39.1043,41.5014,38.9557,40.4316,7296840.5386063,0
+APA.US,D,20220520,000000,40.6891,41.8975,39.8472,41.2636,8378246.426989,0
+APA.US,D,20220523,000000,41.9272,43.9429,41.4716,43.7299,8592272.9509866,0
+APA.US,D,20220524,000000,42.997,44.0369,42.6602,43.2049,8029833.1745784,0
+APA.US,D,20220525,000000,43.096,45.1413,43.096,45.1166,7970965.027207,0
+APA.US,D,20220526,000000,45.6317,46.4438,45.1463,45.4038,9605340.5811668,0
+APA.US,D,20220527,000000,45.2652,47.1867,45.0868,47.1669,9244968.5374134,0
+APA.US,D,20220531,000000,49.2568,49.9799,45.7604,46.5627,38343364.149575,0
+APA.US,D,20220601,000000,47.573,48.504,46.0575,47.1669,9341488.9569956,0
+APA.US,D,20220602,000000,46.6914,47.9394,46.3547,47.0183,6735383.1095156,0
+APA.US,D,20220603,000000,46.949,48.0286,46.8598,47.8404,5057510.670168,0
+APA.US,D,20220606,000000,48.4545,48.603,47.1471,48.088,5577377.3513173,0
+APA.US,D,20220607,000000,47.6621,51.4275,47.6027,50.901,10490689.935177,0
+APA.US,D,20220608,000000,51.2576,51.4557,50.3761,50.6831,7763220.276087,0
+APA.US,D,20220609,000000,50.168,51.1387,49.5441,49.5639,6523867.477377,0
+APA.US,D,20220610,000000,48.6724,49.346,47.266,48.3456,6497620.7320382,0
+APA.US,D,20220613,000000,46.0278,46.0922,43.4823,45.1363,9937564.7901684,0
+APA.US,D,20220614,000000,46.1566,47.2065,44.5569,45.5623,7826377.2327132,0
+APA.US,D,20220615,000000,45.6267,46.0575,43.928,45.1958,7549879.2750376,0
+APA.US,D,20220616,000000,43.6309,43.9082,40.7714,41.3627,9222846.0354377,0
+APA.US,D,20220617,000000,41.3775,41.4419,37.7969,38.8468,16439513.706123,0
+APA.US,D,20220621,000000,39.4361,40.7486,38.6686,39.9661,9586239.8320394,0
+APA.US,D,20220622,000000,37.2719,38.6438,36.8757,37.1432,9788155.1140828,0
+APA.US,D,20220623,000000,37.4007,38.0742,35.083,35.8655,9822682.6535621,0
+APA.US,D,20220624,000000,36.5786,37.5195,35.91,36.1031,10062144.199113,0
+APA.US,D,20220627,000000,36.8145,37.8068,36.2567,37.1135,11294605.4225,0
+APA.US,D,20220628,000000,38.5199,39.4708,37.5592,38.4011,9208682.2630655,0
+APA.US,D,20220629,000000,39.035,39.4015,35.5881,35.7565,8952849.9448998,0
+APA.US,D,20220630,000000,34.766,35.7763,34.152,34.568,8281083.8975467,0
+APA.US,D,20220701,000000,34.8849,35.3801,33.4387,35.0136,5917541.1073952,0
+APA.US,D,20220705,000000,33.7735,34.0331,31.8144,32.4186,8380490.7826796,0
+APA.US,D,20220706,000000,31.8539,32.9633,30.398,31.7054,9918645.7702466,0
+APA.US,D,20220707,000000,32.8742,34.6917,32.6861,34.1816,8490220.8963039,0
+APA.US,D,20220708,000000,35.1275,35.2414,33.8052,34.5184,7680395.1713688,0
+APA.US,D,20220711,000000,33.8547,34.667,33.2011,33.8845,5967573.176942,0
+APA.US,D,20220712,000000,32.4285,33.1317,31.9728,32.1214,11367760.514261,0
+APA.US,D,20220713,000000,31.7946,33.4487,31.4182,32.5869,8212752.7065911,0
+APA.US,D,20220714,000000,31.0319,31.5369,30.1504,31.2795,9912173.1817032,0
+APA.US,D,20220715,000000,31.9629,32.2304,31.121,31.6856,7005014.7320354,0
+APA.US,D,20220718,000000,32.7653,33.4289,32.2304,32.4879,6144092.8120934,0
+APA.US,D,20220719,000000,32.4879,34.1568,32.2402,34.0133,8186730.0939393,0
+APA.US,D,20220720,000000,33.6566,34.766,33.2605,34.667,7612522.3418544,0
+APA.US,D,20220721,000000,33.3996,33.821,32.2515,33.0914,6686666.0562372,0
+APA.US,D,20220722,000000,33.0715,33.9363,32.0079,32.2167,5361754.7436461,0
+APA.US,D,20220725,000000,33.1709,34.4135,32.3459,34.2246,7612618.5140331,0
+APA.US,D,20220726,000000,34.7793,35.0397,32.8827,33.6381,6674454.2105813,0
+APA.US,D,20220727,000000,33.8071,35.1342,33.0815,34.9801,7065102.4914443,0
+APA.US,D,20220728,000000,35.3876,36.0835,34.498,35.4075,6704454.1652155,0
+APA.US,D,20220729,000000,36.3121,37.2167,36.0139,36.9483,7727908.236074,0
+APA.US,D,20220801,000000,36.0189,36.1729,34.8906,35.7952,7260540.3099842,0
+APA.US,D,20220802,000000,35.7356,36.2189,34.9602,35.7157,5150546.854054,0
+APA.US,D,20220803,000000,35.994,36.1232,33.5786,34.2246,8451992.5171923,0
+APA.US,D,20220804,000000,32.9224,33.658,30.3181,30.497,12239816.506565,0
+APA.US,D,20220805,000000,30.1093,32.4652,29.9702,31.5606,8299654.7977902,0
+APA.US,D,20220808,000000,31.3519,32.5169,31.2326,32.0179,7073574.0255301,0
+APA.US,D,20220809,000000,32.7037,33.5884,32.2813,32.4851,6385468.3627524,0
+APA.US,D,20220810,000000,32.823,33.4791,31.6849,33.0218,6024023.2837631,0
+APA.US,D,20220811,000000,33.7972,34.7813,33.7475,34.6322,7397593.8567981,0
+APA.US,D,20220812,000000,34.2942,34.8852,33.7872,34.493,6946122.7578814,0
+APA.US,D,20220815,000000,32.7137,33.7723,32.1769,33.3697,5957183.5739664,0
+APA.US,D,20220816,000000,33.9463,34.3837,32.8031,33.0218,6650933.9081319,0
+APA.US,D,20220817,000000,32.8429,33.7475,32.6043,33.4294,6843873.8262876,0
+APA.US,D,20220818,000000,34.0954,36.3618,34.0954,36.2823,8917991.2759752,0
+APA.US,D,20220819,000000,35.7475,36.7594,35.4473,35.9344,9068980.9540907,0
+APA.US,D,20220822,000000,35.3678,36.6401,34.2743,36.5705,8316739.7120973,0
+APA.US,D,20220823,000000,37.6441,39.6918,37.4155,38.5586,9885731.0016559,0
+APA.US,D,20220824,000000,38.8171,40.4473,38.5686,40.0695,10367288.571289,0
+APA.US,D,20220825,000000,40.2485,40.6958,39.2347,40.159,6702250.0171117,0
+APA.US,D,20220826,000000,40.2186,41.0636,39.5079,39.9403,6656166.1191259,0
+APA.US,D,20220829,000000,39.6918,42.3807,39.5228,41.1133,9186796.7445426,0
+APA.US,D,20220830,000000,40.0019,40.4075,38.5487,39.0854,10724934.990653,0
+APA.US,D,20220831,000000,37.9423,40.0099,37.6043,38.8767,8863631.0080898,0
+APA.US,D,20220901,000000,38.1759,38.2106,36.5904,37.6938,7989216.9854859,0
+APA.US,D,20220902,000000,39.2942,39.7415,38.2206,38.5686,7576147.961223,0
+APA.US,D,20220906,000000,38.7077,39.1525,37.4254,37.5944,6074974.2143943,0
+APA.US,D,20220907,000000,36.3717,36.7494,35.8002,36.4513,6534993.3034698,0
+APA.US,D,20220908,000000,36.6302,37.3608,36.4612,36.7097,7937574.932195,0
+APA.US,D,20220909,000000,37.9324,38.0616,37.0775,37.8628,6081346.2244762,0
+APA.US,D,20220912,000000,39.5029,40.5218,38.7773,39.7614,9515860.6646249,0
+APA.US,D,20220913,000000,39.4234,40.5169,38.4493,38.8767,7787809.5572481,0
+APA.US,D,20220914,000000,39.4433,41.9682,39.3638,41.491,8623347.6787461,0
+APA.US,D,20220915,000000,41.1332,42.326,40.8449,41.2425,9276939.4605813,0
+APA.US,D,20220916,000000,41.1033,41.1332,38.8469,40.2186,12266494.646029,0
+APA.US,D,20220919,000000,38.8568,40.666,38.7773,40.2087,6085899.3848221,0
+APA.US,D,20220920,000000,40.0149,40.0497,38.658,39.3638,6665115.5036678,0
+APA.US,D,20220921,000000,40,40.4274,38.1709,38.2008,5838677.6668558,0
+APA.US,D,20220922,000000,38.7972,39.2992,36.8787,36.8886,7400091.7571822,0
+APA.US,D,20220923,000000,34.821,34.9701,31.9334,32.6739,17398930.464796,0
+APA.US,D,20220926,000000,32.7932,33.5486,31.6401,31.6501,10212935.831964,0
+APA.US,D,20220927,000000,32.6342,33.2107,31.7843,32.4851,10579831.424156,0
+APA.US,D,20220928,000000,32.7435,34.6321,32.6839,34.4632,10485257.273887,0
+APA.US,D,20220929,000000,34.0755,34.831,33.0517,34.7415,9148869.5023421,0
+APA.US,D,20220930,000000,33.9363,34.8608,33.5687,33.9861,7751525.1146156,0
+APA.US,D,20221003,000000,35.7356,37.167,35.5964,37.0775,12974627.775922,0
+APA.US,D,20221004,000000,38.3976,39.2246,37.7137,38.9264,10341892.077049,0
+APA.US,D,20221005,000000,38.8668,40.6857,38.3598,40.2783,11996985.98279,0
+APA.US,D,20221006,000000,39.9453,42.1026,39.8509,41.9483,8951159.127633,0
+APA.US,D,20221007,000000,41.9035,43.4493,41.6799,42.2664,10985591.851443,0
+APA.US,D,20221010,000000,42.0079,43.0019,40.7852,40.9244,10111059.120725,0
+APA.US,D,20221011,000000,39.8608,41.2922,39.6222,40.2385,7369376.5358654,0
+APA.US,D,20221012,000000,39.8608,41.0338,38.827,40.5069,7417976.4422527,0
+APA.US,D,20221013,000000,39.5626,41.998,39.4831,41.6103,10456527.898466,0
+APA.US,D,20221014,000000,41.0487,41.9283,39.4334,39.6918,7677418.0538825,0
+APA.US,D,20221017,000000,40.1192,41.5307,39.4997,39.8608,7313949.9069622,0
+APA.US,D,20221018,000000,40.1093,40.7057,38.7326,39.5825,7284017.3543924,0
+APA.US,D,20221019,000000,39.7117,41.6898,39.5825,41.66,7929180.8601831,0
+APA.US,D,20221020,000000,42.2,43.13,41.29,41.51,7131539,0
+APA.US,D,20221021,000000,41.91,43.2,41.51,43.19,8542460,0
+APA.US,D,20221024,000000,43.298,44.42,42.96,43.76,7901134,0
+APA.US,D,20221025,000000,43.78,45.4,43.37,45.2,8117845,0
+APA.US,D,20221026,000000,45.43,47.0901,45.24,46.08,8078107,0
+APA.US,D,20221027,000000,47.26,47.5,45.58,45.73,8040752,0
+APA.US,D,20221028,000000,46.295,46.45,44.04,45.44,7177120,0
+APA.US,D,20221031,000000,44.845,46.33,44.095,45.46,5944297,0
+APA.US,D,20221101,000000,46.43,46.57,45.66,45.79,5803936,0
+APA.US,D,20221102,000000,45.51,45.94,44.01,44.24,7690805,0
+APA.US,D,20221103,000000,43.15,47.88,43.03,47.29,9834969,0
+APA.US,D,20221104,000000,48.87,50.22,47.67,48.99,8846710,0
+APA.US,D,20221107,000000,49.138,50.58,49.01,49.5,6503239,0
+APA.US,D,20221108,000000,49.13,49.6659,47.94,49.04,6744710,0
+APA.US,D,20221109,000000,48.015,48.24,45.26,45.55,7833240,0
+APA.US,D,20221110,000000,46.71,47.3794,45.6301,47,6225694,0
+APA.US,D,20221111,000000,48.295,49.3,48.1,48.76,5962660,0
+APA.US,D,20221114,000000,48.21,48.95,47.175,47.21,5478566,0
+APA.US,D,20221115,000000,47.45,49.22,46.53,49.04,5814366,0
+APA.US,D,20221116,000000,48.08,48.71,47.4,47.43,5831828,0
+APA.US,D,20221117,000000,46.35,47.02,45.54,46.94,5386620,0
+APA.US,D,20221118,000000,45.42,46.54,44.32,46.34,6158756,0
+APA.US,D,20221121,000000,45.25,45.57,43.04,45.27,7778308,0
+APA.US,D,20221122,000000,46.17,47.93,45.73,47.78,5732256,0
+APA.US,D,20221123,000000,46.8,47.781,46.32,46.78,5235628,0
+APA.US,D,20221125,000000,47.2,47.2,46.1,46.43,2876251,0
+APA.US,D,20221128,000000,44.83,45.48,43.75,44.96,7231067,0
+APA.US,D,20221129,000000,45.9,47.04,45.83,46.59,7090490,0
+APA.US,D,20221130,000000,47.47,47.65,46.0001,46.85,9011413,0
+APA.US,D,20221201,000000,47.5,48.08,46.48,46.72,5264915,0
+APA.US,D,20221202,000000,46.19,47.38,46.19,47.11,4617725,0
+APA.US,D,20221205,000000,48.07,48.55,45.23,45.71,5896729,0
+APA.US,D,20221206,000000,45.06,46.2,43.58,43.87,5685178,0
+APA.US,D,20221207,000000,44.1,44.66,43.2,43.66,5982362,0
+APA.US,D,20221208,000000,45.2,45.38,42.71,42.77,6398054,0
+APA.US,D,20221209,000000,42.75,43.5551,41.76,41.86,6800218,0
+APA.US,D,20221212,000000,42.3,44.36,42.17,43.91,8562845,0
+APA.US,D,20221213,000000,45.37,46.15,44.73,45.83,9658808,0
+APA.US,D,20221214,000000,46.4,46.67,44.19,45.04,7551952,0
+APA.US,D,20221215,000000,44.61,45.195,43.93,45.05,7326221,0
+APA.US,D,20221216,000000,43.8,44.42,42.81,43.79,12120356,0
+APA.US,D,20221219,000000,44.03,44.69,43.245,43.84,5010514,0
+APA.US,D,20221220,000000,43.68,44.45,43.47,44.13,4370482,0
+APA.US,D,20221221,000000,45.43,46.68,45.15,46.67,4595381,0
+APA.US,D,20221222,000000,46.67,46.8222,43.45,44.69,5338981,0
+APA.US,D,20221223,000000,45.49,47.305,45.14,47.25,5330830,0
+APA.US,D,20221227,000000,47.74,48.14,47.33,47.64,4505466,0
+APA.US,D,20221228,000000,47.5,47.59,45.04,45.18,5001722,0
+APA.US,D,20221229,000000,44.6,46.205,44.35,45.91,4534013,0
+APA.US,D,20221230,000000,45.46,46.69,45.42,46.68,4752628,0
+APA.US,D,20230103,000000,45.89,46.35,43.02,43.62,6169005,0
+APA.US,D,20230104,000000,42.41,43.31,41.84,42.15,9034544,0
+APA.US,D,20230105,000000,41.89,42.41,41.36,41.76,7018971,0
+APA.US,D,20230106,000000,42.54,43.32,41.935,42.89,5763442,0
+APA.US,D,20230109,000000,44.06,44.45,43.3,43.37,5736971,0
+APA.US,D,20230110,000000,43.11,43.37,42,43.24,5161859,0
+APA.US,D,20230111,000000,43.75,44.185,42.92,43.82,4860057,0
+APA.US,D,20230112,000000,44.1,46.14,43.99,45.35,5573455,0
+APA.US,D,20230113,000000,45.17,45.5,44.28,45.34,3488489,0
+APA.US,D,20230117,000000,45.94,46.15,44.705,45.14,4279442,0
+APA.US,D,20230118,000000,45.44,46.21,44.02,44.06,5408672,0
+APA.US,D,20230119,000000,43.66,45.33,43.36,45.16,5662441,0
+APA.US,D,20230120,000000,44.86,45.585,44,45.09,5058166,0
+APA.US,D,20230123,000000,45.675,45.98,45.07,45.36,3885955,0
+APA.US,D,20230124,000000,44.91,44.97,43.7112,44.06,5032417,0
+APA.US,D,20230125,000000,43.87,44.185,42.7405,44.09,5276296,0
+APA.US,D,20230126,000000,44.808,45.39,43.6499,45.36,4429361,0
+APA.US,D,20230127,000000,45.43,46.98,45.43,45.73,5272602,0
+APA.US,D,20230130,000000,44.97,45.66,44.12,44.16,4942152,0
+APA.US,D,20230131,000000,43.94,44.65,43.29,44.33,4097515,0
+APA.US,D,20230201,000000,43.96,44.04,41.73,43.4,6591702,0
+APA.US,D,20230202,000000,43.16,43.32,41.755,42.36,5476968,0
+APA.US,D,20230203,000000,42.58,43.495,41.905,42.04,5467914,0
+APA.US,D,20230206,000000,42.13,42.62,41.35,42.02,7520584,0
+APA.US,D,20230207,000000,42.32,43.75,41.51,43.69,5262280,0
+APA.US,D,20230208,000000,43.9,44.005,41.835,42.12,5606374,0
+APA.US,D,20230209,000000,42.18,42.475,40.985,41.05,5385110,0
+APA.US,D,20230210,000000,41.88,43.64,41.8,43.56,7791849,0
+APA.US,D,20230213,000000,43.25,43.38,42.41,42.51,4536353,0
+APA.US,D,20230214,000000,42.11,43.25,41.8,42.47,4719583,0
+APA.US,D,20230215,000000,42.04,42.04,40.395,41.31,5623503,0
+APA.US,D,20230216,000000,41.22,41.53,40.115,40.14,4574351,0
+APA.US,D,20230217,000000,39.25,39.25,37.87,38.09,6911898,0
+APA.US,D,20230221,000000,38,38.28,37.5,38.06,5075613,0
+APA.US,D,20230222,000000,37.73,38.38,37.075,37.86,5463386,0
+APA.US,D,20230223,000000,39.93,40.23,38.24,39.12,7876133,0
+APA.US,D,20230224,000000,38.718,39.395,38.29,39.22,5303773,0
+APA.US,D,20230227,000000,39.27,39.77,38.8,39.23,4399200,0
+APA.US,D,20230228,000000,39.93,39.9796,38.36,38.38,5287657,0
+APA.US,D,20230301,000000,38.35,40.085,38.01,39.63,4747887,0
+APA.US,D,20230302,000000,39.655,40.53,39.48,40.27,3778067,0
+APA.US,D,20230303,000000,39.5,41.38,39.4,41.15,4326039,0
+APA.US,D,20230306,000000,40.56,40.71,39.79,40.15,6502200,0
+APA.US,D,20230307,000000,39.79,39.93,38.925,39.13,4253642,0
+APA.US,D,20230308,000000,38.8799,39.59,38.01,38.49,4729368,0
+APA.US,D,20230309,000000,38.55,39.16,36.935,37.01,5388638,0
+APA.US,D,20230310,000000,36.81,37.5601,35.755,35.95,6513274,0
+APA.US,D,20230313,000000,34.65,35.77,33.8403,34.52,8909954,0
+APA.US,D,20230314,000000,34.56,35.9,33.78,34.83,8129832,0
+APA.US,D,20230315,000000,33.07,33.51,31.46,32.05,12001204,0
+APA.US,D,20230316,000000,31.17,32.875,30.92,32.81,7573483,0
+APA.US,D,20230317,000000,32.69,32.79,31.43,31.74,15840572,0
+APA.US,D,20230320,000000,31.89,33.14,31.71,32.88,6377632,0
+APA.US,D,20230321,000000,33.76,35.49,33.64,35.04,10832351,0
+APA.US,D,20230322,000000,35.04,35.6143,34.33,34.35,8713023,0
+APA.US,D,20230323,000000,34.5,35.27,33.355,34.01,7987634,0
+APA.US,D,20230324,000000,33.34,34.68,33.09,34.51,6961908,0
+APA.US,D,20230327,000000,34.97,35.77,34.47,35.38,7023350,0
+APA.US,D,20230328,000000,35.125,36.295,35,35.9,4842040,0
+APA.US,D,20230329,000000,36.38,36.49,35.71,35.91,7361028,0
+APA.US,D,20230330,000000,36.5,36.58,35.27,35.38,6746677,0
+APA.US,D,20230331,000000,35.76,36.09,35.4,36.06,6416333,0
+APA.US,D,20230403,000000,38.24,39.47,38.21,39.2,9725551,0
+APA.US,D,20230404,000000,39.59,39.59,37.49,38.1,8775257,0
+APA.US,D,20230405,000000,37.89,38.18,37.15,37.99,6756239,0
+APA.US,D,20230406,000000,37.78,38.54,37.55,38.07,5085023,0
+APA.US,D,20230410,000000,38.45,39.5,38.33,39.09,5791870,0
+APA.US,D,20230411,000000,39.62,40.42,39.14,39.92,5135593,0
+APA.US,D,20230412,000000,40.16,40.36,39.56,39.64,4384068,0
+APA.US,D,20230413,000000,39.77,40.665,39.38,40.47,5806744,0
+APA.US,D,20230414,000000,40.57,40.925,40.165,40.78,4164548,0
+APA.US,D,20230417,000000,40.82,41.11,39.47,39.49,4516224,0
+APA.US,D,20230418,000000,39.49,39.55,38.88,39.42,5017414,0
+APA.US,D,20230419,000000,38.58,39.005,38.07,38.79,5545399,0
+APA.US,D,20230420,000000,37.79,38.14,37.25,37.7,5916423,0
+APA.US,D,20230421,000000,37.74,37.89,36.94,37.23,3390645,0
+APA.US,D,20230424,000000,37.015,38.055,36.94,37.85,4042301,0
+APA.US,D,20230425,000000,37.285,37.4,36.24,36.28,5243788,0
+APA.US,D,20230426,000000,36.1,36.5,34.97,35.37,4914266,0
+APA.US,D,20230427,000000,35.42,35.975,35.06,35.66,4060758,0
+APA.US,D,20230428,000000,35.56,37.0515,35.35,36.85,3745852,0
+APA.US,D,20230501,000000,36.15,37.08,35.97,36.9,3412454,0
+APA.US,D,20230502,000000,36.16,36.31,33.88,34.36,6988927,0
+APA.US,D,20230503,000000,33.625,34.935,33.4,34.17,6656507,0
+APA.US,D,20230504,000000,34.8,35.89,32,32.26,10315445,0
+APA.US,D,20230505,000000,33.48,33.65,32.89,33.22,7297065,0
+APA.US,D,20230508,000000,33.91,34.24,33,33.08,5607099,0
+APA.US,D,20230509,000000,32.55,33.47,32.45,33.16,5810243,0
+APA.US,D,20230510,000000,33.3,33.53,32.3415,32.8,4886067,0
+APA.US,D,20230511,000000,32.15,33.405,32.12,33.08,7426983,0
+APA.US,D,20230512,000000,33.43,33.5991,32.48,32.98,4639722,0
+APA.US,D,20230515,000000,33.24,33.53,32.81,32.94,4889183,0
+APA.US,D,20230516,000000,32.6,32.74,31.55,31.63,6105287,0
+APA.US,D,20230517,000000,32.055,32.985,31.64,32.56,5572169,0
+APA.US,D,20230518,000000,32.16,32.75,32.015,32.71,5717652,0
+APA.US,D,20230519,000000,33.32,33.94,33.0108,33.41,6772009,0
+APA.US,D,20230522,000000,33.3,34.2,33.12,33.47,6325946,0
+APA.US,D,20230523,000000,33.69,34.67,33.47,33.91,5521199,0
+APA.US,D,20230524,000000,34.36,34.7,33.66,34.38,4309277,0
+APA.US,D,20230525,000000,33.55,33.65,32.81,33.3,4640799,0
+APA.US,D,20230526,000000,33.53,33.74,32.82,33.41,4310224,0
+APA.US,D,20230530,000000,32.7,32.93,31.735,32.24,5962416,0
+APA.US,D,20230531,000000,31.11,31.845,30.67,31.78,10089615,0
+APA.US,D,20230601,000000,32.06,32.44,31.505,32.04,4736121,0
+APA.US,D,20230602,000000,32.95,34.1902,32.34,33.68,6472376,0
+APA.US,D,20230605,000000,34.67,34.76,33.035,33.07,5627054,0
+APA.US,D,20230606,000000,32.29,33.479,32.16,33.34,4392540,0
+APA.US,D,20230607,000000,33.55,34.895,33.51,34.4,5453833,0
+APA.US,D,20230608,000000,34.28,34.572,33.24,34,5653433,0
+APA.US,D,20230609,000000,33.98,34.41,33.22,33.41,4612715,0
+APA.US,D,20230612,000000,32.71,33.52,32.23,33.06,4537633,0
+APA.US,D,20230613,000000,33.665,34.57,33.45,33.71,5950027,0
+APA.US,D,20230614,000000,34.27,34.5,33.12,33.65,4839993,0
+APA.US,D,20230615,000000,33.795,34.8699,33.76,34.67,5294438,0
+APA.US,D,20230616,000000,34.89,35.05,34.105,34.38,9093036,0
+APA.US,D,20230620,000000,34.1,34.2,32.84,33.5,5748731,0
+APA.US,D,20230621,000000,33.63,34.7,33.55,34.21,3996619,0
+APA.US,D,20230622,000000,33.79,33.8,32.98,33.21,4076082,0
+APA.US,D,20230623,000000,32.57,32.94,32.455,32.58,10520917,0
+APA.US,D,20230626,000000,32.9,33.375,32.46,33.03,4170630,0
+APA.US,D,20230627,000000,32.76,33.23,32.53,32.76,4096779,0
+APA.US,D,20230628,000000,32.74,33.3,32.12,33.2,4538394,0
+APA.US,D,20230629,000000,33.2,33.96,33.17,33.92,3242492,0
+APA.US,D,20230630,000000,34.35,34.74,33.83,34.17,5139450,0
+APA.US,D,20230703,000000,34.33,34.4999,34.03,34.06,1718167,0
+APA.US,D,20230705,000000,34.39,34.47,33.775,34.35,3773218,0
+APA.US,D,20230706,000000,33.97,34.26,33.015,33.65,4210276,0
+APA.US,D,20230707,000000,33.56,35.47,33.52,34.91,5672858,0
+APA.US,D,20230710,000000,34.89,35.4,34.72,35.08,3514890,0
+APA.US,D,20230711,000000,35.28,37.4305,35.27,37.28,8822280,0
+APA.US,D,20230712,000000,36.88,37.74,36.8,37.51,7743091,0
+APA.US,D,20230713,000000,37.61,38.775,37.5,38.6,5971300,0
+APA.US,D,20230714,000000,38.18,38.22,36.4292,36.64,5635363,0
+APA.US,D,20230717,000000,36.39,36.7,36.165,36.33,3981753,0
+APA.US,D,20230718,000000,36.36,38.25,36.3,37.88,4376983,0
+APA.US,D,20230719,000000,37.88,38.57,37.78,38.03,3503603,0
+APA.US,D,20230720,000000,38.3,38.39,37.59,37.97,3524915,0
+APA.US,D,20230721,000000,38.18,38.735,37.6538,38.64,4369044,0
+APA.US,D,20230724,000000,38.77,39.72,38.6202,39.28,4546378,0
+APA.US,D,20230725,000000,39,39.905,38.86,39.57,4782214,0
+APA.US,D,20230726,000000,39.165,40.04,39,39.99,5387909,0
+APA.US,D,20230727,000000,40.5,40.76,39.36,39.48,4127610,0
+APA.US,D,20230728,000000,39.79,40.21,39.28,40.15,2769297,0
+APA.US,D,20230731,000000,40.4,40.74,40.24,40.49,3897838,0
+APA.US,D,20230801,000000,40.08,40.395,39.42,40.24,3054335,0
+APA.US,D,20230802,000000,39.69,39.75,38.45,39.01,5854486,0
+APA.US,D,20230803,000000,40.41,42.09,40.24,41.66,7395436,0
+APA.US,D,20230804,000000,42.06,42.655,41.64,41.87,7137652,0
+APA.US,D,20230807,000000,41.92,42.44,41.705,42.17,3076908,0
+APA.US,D,20230808,000000,41.25,43.455,41.21,43.33,5452894,0
+APA.US,D,20230809,000000,44,45.315,43.91,44.22,5970839,0
+APA.US,D,20230810,000000,44.19,44.69,43.76,44.15,3617353,0
+APA.US,D,20230811,000000,44.15,45.44,44,44.88,4156511,0
+APA.US,D,20230814,000000,44.73,44.79,43.96,44.66,3319326,0
+APA.US,D,20230815,000000,44.19,44.26,43.22,43.86,3948365,0
+APA.US,D,20230816,000000,44,44.62,43.5,43.64,3360991,0
+APA.US,D,20230817,000000,44.55,44.674,43.875,44.05,3345219,0
+APA.US,D,20230818,000000,43.53,44.335,43.43,44.22,3379614,0
+APA.US,D,20230821,000000,44.52,44.78,43.52,43.9,2603801,0
+APA.US,D,20230822,000000,43.99,44.13,42.555,42.61,3710785,0
+APA.US,D,20230823,000000,42.04,42.7,41.4803,42.54,4607653,0
+APA.US,D,20230824,000000,42.08,42.965,42.05,42.23,2737563,0
+APA.US,D,20230825,000000,42.77,43.12,42.08,42.73,2577669,0
+APA.US,D,20230828,000000,42.92,43.44,42.53,42.9,2110451,0
+APA.US,D,20230829,000000,42.9,43.67,42.625,43.57,2896373,0
+APA.US,D,20230830,000000,43.82,44.06,43.55,43.72,2589437,0
+APA.US,D,20230831,000000,43.93,44.0388,43.43,43.84,2777193,0
+APA.US,D,20230901,000000,44.54,45.365,44.5,45.08,3421329,0
+APA.US,D,20230905,000000,45.4,46.145,45.29,45.32,4229425,0
+APA.US,D,20230906,000000,44.99,45.3788,44.36,44.65,3448408,0
+APA.US,D,20230907,000000,44.4,44.98,44.09,44.37,3805468,0
+APA.US,D,20230908,000000,44.65,44.76,44.1,44.26,4311386,0
+APA.US,D,20230911,000000,44.63,44.74,42.71,42.89,3557958,0
+APA.US,D,20230912,000000,43.55,44.3,43.46,44.2,2914063,0
+APA.US,D,20230913,000000,44.34,44.37,41.1,42.1,11134673,0
+APA.US,D,20230914,000000,42.85,43.31,42.33,42.98,5219759,0
+APA.US,D,20230915,000000,42.76,43.245,42.04,42.46,9349781,0
+APA.US,D,20230918,000000,42.96,42.97,41.94,42.71,3345463,0
+APA.US,D,20230919,000000,43.26,43.33,41.76,42.17,2466440,0
+APA.US,D,20230920,000000,41.9,42.5,41.23,41.28,3288827,0
+APA.US,D,20230921,000000,41.2,41.44,39.97,40.14,3039240,0
+APA.US,D,20230922,000000,40.56,41.04,40.07,40.22,2197724,0
+APA.US,D,20230925,000000,40.22,41.05,40.22,41.02,1892657,0
+APA.US,D,20230926,000000,40.59,41.52,40.55,41.05,2827731,0
+APA.US,D,20230927,000000,41.93,42.95,41.4,42.38,4192183,0
+APA.US,D,20230928,000000,42.4,42.72,41.985,42.23,2364951,0
+APA.US,D,20230929,000000,42.33,42.43,41.01,41.1,3231873,0
+APA.US,D,20231002,000000,41.1,41.15,39.05,39.53,4081919,0
+APA.US,D,20231003,000000,39.43,39.76,38.88,39.66,2724598,0
+APA.US,D,20231004,000000,38.99,38.99,37.385,38.01,3884823,0
+APA.US,D,20231005,000000,37.47,38.28,37.37,37.73,2787575,0
+APA.US,D,20231006,000000,38.04,38.201,36.85,37.59,5666709,0
+APA.US,D,20231009,000000,38.93,39.47,38.53,39.17,5709938,0
+APA.US,D,20231010,000000,39.17,39.34,38.61,38.89,4050448,0
+APA.US,D,20231011,000000,38.51,39,37.96,38.93,2961850,0
+APA.US,D,20231012,000000,39.5,39.5,38.69,39.22,2670573,0
+APA.US,D,20231013,000000,40,41.41,39.6012,41.25,5201181,0
+APA.US,D,20231016,000000,41.66,42.27,41,42.19,3703334,0
+APA.US,D,20231017,000000,42.1,42.9,42.02,42.43,3653604,0
+APA.US,D,20231018,000000,42.78,43.3251,42.369,42.99,3288528,0
+APA.US,D,20231019,000000,42.6,43.58,42.09,43.3,4062674,0
+APA.US,D,20231020,000000,42.89,43.17,41.89,42.16,4035177,0
+APA.US,D,20231023,000000,41.59,41.86,41.02,41.19,3173340,0
+APA.US,D,20231024,000000,41.49,41.55,40.91,41,3074713,0
+APA.US,D,20231025,000000,40.93,41.29,40.53,41.02,2499118,0
+APA.US,D,20231026,000000,40.42,40.76,39.77,40.42,2678063,0
+APA.US,D,20231027,000000,40.48,40.66,39.345,40.13,3287565,0
+APA.US,D,20231030,000000,40.09,40.61,39.28,39.68,3323226,0
+APA.US,D,20231031,000000,39.79,39.96,39.14,39.72,3637984,0
+APA.US,D,20231101,000000,40.06,40.31,39.35,39.61,2930812,0
+APA.US,D,20231102,000000,39.03,39.81,38.17,39.69,7207457,0
+APA.US,D,20231103,000000,39.99,40.93,39.6,39.96,4891645,0
+APA.US,D,20231106,000000,40.25,40.3,39.25,39.3,3141544,0
+APA.US,D,20231107,000000,38.52,38.65,37.45,38.08,3994711,0
+APA.US,D,20231108,000000,37.9,38.02,36.64,36.71,4417206,0
+APA.US,D,20231109,000000,37.03,37.3,36.285,36.36,3833173,0
+APA.US,D,20231110,000000,36.67,37.07,36.44,36.92,2501322,0
+APA.US,D,20231113,000000,37.18,37.18,36.475,36.65,3169418,0
+APA.US,D,20231114,000000,36.81,37.825,36.75,37.57,3475379,0
+APA.US,D,20231115,000000,37.32,38.27,37.24,37.31,3379661,0
+APA.US,D,20231116,000000,36.75,36.87,35.34,35.85,6600113,0
+APA.US,D,20231117,000000,36.35,37.27,35.97,36.87,5056333,0
+APA.US,D,20231120,000000,37.36,37.7,36.97,37,3280737,0
+APA.US,D,20231121,000000,36.68,37.045,36.24,36.62,2167023,0
+APA.US,D,20231122,000000,34.81,36.6081,34.65,36.56,4495894,0
+APA.US,D,20231124,000000,36.47,37.07,36.47,36.88,1600378,0
+APA.US,D,20231127,000000,36.47,36.6,35.995,36.34,3670869,0
+APA.US,D,20231128,000000,36.43,36.74,36.12,36.38,3073193,0
+APA.US,D,20231129,000000,36.63,36.785,36.185,36.31,2557262,0
+APA.US,D,20231130,000000,36.73,37.13,35.56,36,5839748,0
+APA.US,D,20231201,000000,35.98,37.06,35.96,36.2,3209195,0
+APA.US,D,20231204,000000,35.74,36.245,35.585,35.82,3607608,0
+APA.US,D,20231205,000000,36.09,36.14,34.775,34.79,3070948,0
+APA.US,D,20231206,000000,34.4,34.92,33.93,34.03,4374937,0
+APA.US,D,20231207,000000,34.23,34.46,33.5801,33.83,4447618,0
+APA.US,D,20231208,000000,34.05,34.52,33.8,34.47,2732037,0
+APA.US,D,20231211,000000,34.43,34.82,34.36,34.7,3434526,0
+APA.US,D,20231212,000000,34.16,34.43,33.82,34.18,3859844,0
+APA.US,D,20231213,000000,34.29,34.87,33.76,34.85,5054067,0
+APA.US,D,20231214,000000,35.57,36.21,35.44,35.74,5938676,0
+APA.US,D,20231215,000000,35.64,35.7315,34.96,35.35,9915245,0
+APA.US,D,20231218,000000,36.15,36.39,35.61,35.64,6081998,0
+APA.US,D,20231219,000000,35.55,36.175,35.33,36.01,4168365,0
+APA.US,D,20231220,000000,36.13,36.365,35.475,35.52,4384787,0
+APA.US,D,20231221,000000,35.74,35.96,35.41,35.94,2551687,0
+APA.US,D,20231222,000000,36.19,36.4,35.84,35.96,2498292,0
+APA.US,D,20231226,000000,36.46,37.39,36.45,37.29,3272576,0
+APA.US,D,20231227,000000,37.242,37.8161,37.08,37.17,3315802,0
+APA.US,D,20231228,000000,36.99,37.09,36.08,36.1,3483447,0
+APA.US,D,20231229,000000,36.31,36.35,35.765,35.88,3671166,0
+APA.US,D,20240102,000000,36.14,36.64,35.91,36.11,2838703,0
+APA.US,D,20240103,000000,35.99,36.905,35.6,36.75,3007251,0
+APA.US,D,20240104,000000,34.75,35.13,33.97,34.05,19168939,0
+APA.US,D,20240105,000000,34.31,34.48,33.79,34.34,9353815,0
+APA.US,D,20240108,000000,33.59,33.79,33.18,33.73,7849042,0
+APA.US,D,20240109,000000,33.87,33.94,32.9,32.97,5460246,0
+APA.US,D,20240110,000000,32.91,32.91,32.33,32.57,5385255,0
+APA.US,D,20240111,000000,32.83,33.0395,32.285,32.46,4322393,0
+APA.US,D,20240112,000000,33.08,33.2008,32.3,32.54,4447499,0
+APA.US,D,20240116,000000,32.1,32.2,31.22,31.27,5331509,0
+APA.US,D,20240117,000000,30.95,31.32,30.7,30.81,5407066,0
+APA.US,D,20240118,000000,30.79,30.81,30.23,30.68,5286512,0
+APA.US,D,20240119,000000,30.5,30.5468,29.95,30.37,6662236,0
+APA.US,D,20240122,000000,30.37,30.91,30.09,30.71,5194670,0
+APA.US,D,20240123,000000,30.53,31.1,30.45,30.85,5540997,0
+APA.US,D,20240124,000000,31.11,31.48,30.795,31.37,5783544,0
+APA.US,D,20240125,000000,31.49,32.05,31.1,32.04,4761921,0
+APA.US,D,20240126,000000,32.07,32.265,31.63,32.11,4159538,0
+APA.US,D,20240129,000000,32.05,32.12,31.39,31.87,4862325,0
+APA.US,D,20240130,000000,31.45,32.475,31.36,32.42,5113928,0
+APA.US,D,20240131,000000,32.47,32.52,31.29,31.33,5400344,0
+APA.US,D,20240201,000000,31.44,31.71,30.61,30.8,6403688,0
+APA.US,D,20240202,000000,30.76,30.76,30.16,30.24,4652278,0
+APA.US,D,20240205,000000,30.02,30.2,29.47,29.81,5603988,0
+APA.US,D,20240206,000000,30.01,30.77,29.82,30.52,4671969,0
+APA.US,D,20240207,000000,30.58,30.86,30.17,30.55,3937339,0
+APA.US,D,20240208,000000,30.59,30.81,30.3,30.47,6213750,0
+APA.US,D,20240209,000000,30.52,30.69,29.8025,29.87,5287720,0
+APA.US,D,20240212,000000,30.02,30.84,30.02,30.48,6317483,0
+APA.US,D,20240213,000000,30.37,30.46,29.4697,29.63,6006504,0
+APA.US,D,20240214,000000,29.75,30.35,29.655,29.8,6141476,0
+APA.US,D,20240215,000000,29.99,31.47,29.96,31.25,6701934,0
+APA.US,D,20240216,000000,31.31,31.91,30.94,31.57,8155891,0
+APA.US,D,20240220,000000,31.5,31.64,30.94,30.98,6566269,0
+APA.US,D,20240221,000000,31.12,31.99,31.08,31.44,8277144,0
+APA.US,D,20240222,000000,31.19,31.2,29.94,30.22,13861360,0
+APA.US,D,20240223,000000,29.76,30.475,29.58,30.03,7868187,0
+APA.US,D,20240226,000000,29.97,30.315,29.595,29.62,5751702,0
+APA.US,D,20240227,000000,29.85,30.47,29.7,30.2,6607143,0
+APA.US,D,20240228,000000,30.18,30.49,29.72,29.95,4815146,0
+APA.US,D,20240229,000000,30.09,30.3,29.625,29.79,6496160,0
+APA.US,D,20240301,000000,30.21,30.665,29.935,30.41,6266958,0
+APA.US,D,20240304,000000,30.67,30.68,29.985,30.03,6582422,0
+APA.US,D,20240305,000000,30.03,30.695,29.91,30.46,5866639,0
+APA.US,D,20240306,000000,30.91,30.97,30.41,30.63,4716074,0
+APA.US,D,20240307,000000,30.53,30.917,30.42,30.55,4730966,0
+APA.US,D,20240308,000000,30.55,31.13,30.53,30.81,5703651,0
+APA.US,D,20240311,000000,30.6,31.24,30.42,31.2,4475626,0
+APA.US,D,20240312,000000,31.36,31.485,30.9,31.44,4968992,0
+APA.US,D,20240313,000000,31.85,32.895,31.84,32.56,7910417,0
+APA.US,D,20240314,000000,32.75,32.95,32.29,32.47,8569089,0
+APA.US,D,20240315,000000,32.24,32.83,31.86,32,22213285,0
+APA.US,D,20240318,000000,32.24,32.87,32.07,32.34,5540009,0
+APA.US,D,20240319,000000,32.39,33.314,32.31,33.14,7294834,0
+APA.US,D,20240320,000000,32.77,33.97,32.62,33.79,5679225,0
+APA.US,D,20240321,000000,33.8,34.1194,33.46,33.91,4453324,0
+APA.US,D,20240322,000000,33.85,34.03,33.405,33.46,5746554,0
+APA.US,D,20240325,000000,33.66,34.745,33.62,34.59,12154233,0
+APA.US,D,20240326,000000,34.52,34.8,32.805,32.88,11751244,0
+APA.US,D,20240327,000000,32.73,33.74,32.55,33.71,7795092,0
+APA.US,D,20240328,000000,34.1,34.73,33.91,34.38,26801628,0
+APA.US,D,20240401,000000,34.53,35.485,34.305,35.43,8326077,0
+APA.US,D,20240402,000000,35.56,35.715,34.8,35.34,7179801,0
+APA.US,D,20240403,000000,35.57,35.91,34.875,35.21,9794865,0
+APA.US,D,20240404,000000,35.37,35.8406,34.99,35.43,6932654,0
+APA.US,D,20240405,000000,35.33,35.86,35.01,35.74,6055803,0
+APA.US,D,20240408,000000,35.73,36.045,34.93,35.04,6294686,0
+APA.US,D,20240409,000000,35.13,35.33,34.53,34.89,6547839,0
+APA.US,D,20240410,000000,34.48,35.175,34.38,35.05,5797112,0
+APA.US,D,20240411,000000,35.23,35.24,34.14,34.4,4740057,0
+APA.US,D,20240412,000000,34.85,35.25,33.64,33.72,7068505,0
+APA.US,D,20240415,000000,33.54,33.8798,33,33.16,8170599,0
+APA.US,D,20240416,000000,32.79,32.97,32.11,32.5,6090513,0
+APA.US,D,20240417,000000,32.5,32.875,32.135,32.26,5993654,0
+APA.US,D,20240418,000000,32.38,32.745,32.115,32.43,5679728,0
+APA.US,D,20240419,000000,32.16,32.95,32.15,32.34,4814358,0
+APA.US,D,20240422,000000,32.23,32.66,31.77,32.47,4376121,0
+APA.US,D,20240423,000000,32.11,32.38,31.71,32.06,6781874,0
+APA.US,D,20240424,000000,31.98,32.185,31.64,32.05,4522158,0
+APA.US,D,20240425,000000,32.09,32.44,31.5311,32.36,8115840,0
+APA.US,D,20240426,000000,32.26,32.59,32.02,32.49,4801253,0
+APA.US,D,20240429,000000,32.41,32.8303,32.39,32.72,4261769,0
+APA.US,D,20240430,000000,32.46,32.495,31.41,31.44,6414030,0
+APA.US,D,20240501,000000,31.09,31.37,30.15,30.5,7638634,0
+APA.US,D,20240502,000000,30.12,30.82,28.9001,29.18,13332138,0
+APA.US,D,20240503,000000,29.27,29.79,28.92,29.26,9600753,0
+APA.US,D,20240506,000000,29.47,30.21,29.41,29.92,6306619,0
+APA.US,D,20240507,000000,29.93,30.575,29.93,30.26,5697700,0
+APA.US,D,20240508,000000,30.01,30.74,29.87,30.51,5897984,0
+APA.US,D,20240509,000000,30.65,30.91,30.45,30.88,4542233,0
+APA.US,D,20240510,000000,30.98,31.13,30.32,30.38,4247787,0
+APA.US,D,20240513,000000,30.35,30.62,29.9,30.2,3969624,0
+APA.US,D,20240514,000000,30.1,30.42,29.935,30.17,4327345,0
+APA.US,D,20240515,000000,30.15,30.6,29.71,30.54,5164263,0
+APA.US,D,20240516,000000,30.54,30.65,30.201,30.51,4447450,0
+APA.US,D,20240517,000000,30.505,31.01,30.33,30.88,3786252,0
+APA.US,D,20240520,000000,30.98,31.28,30.7401,30.9,4427432,0
+APA.US,D,20240521,000000,30.52,31.12,30.51,30.72,5116217,0
+APA.US,D,20240522,000000,30.62,30.73,29.88,30.13,6192112,0
+APA.US,D,20240523,000000,30.35,30.529,29.35,29.52,5294332,0
+APA.US,D,20240524,000000,29.74,29.94,29.34,29.36,3933550,0
+APA.US,D,20240528,000000,29.61,30.03,29.552,29.83,4687898,0
+APA.US,D,20240529,000000,29.8,29.97,28.7325,29.17,7221011,0
+APA.US,D,20240530,000000,29.16,29.859,29.16,29.73,5421060,0
+APA.US,D,20240531,000000,29.85,30.64,29.8024,30.53,14922031,0
+APA.US,D,20240603,000000,30.65,30.7,29.24,29.44,8022893,0
+APA.US,D,20240604,000000,29.13,29.26,28.67,28.96,5729624,0
+APA.US,D,20240605,000000,29.08,29.24,28.815,29,4674553,0
+APA.US,D,20240606,000000,28.93,29.335,28.81,29.23,3577813,0
+APA.US,D,20240607,000000,28.97,29.36,28.7,28.85,3621559,0
+APA.US,D,20240610,000000,28.99,29.755,28.87,29.47,4278571,0
+APA.US,D,20240611,000000,29.17,29.75,28.99,29.69,4158350,0
+APA.US,D,20240612,000000,30.08,30.49,29.16,29.33,6211743,0
+APA.US,D,20240613,000000,29.07,29.23,28.21,28.57,5387366,0
+APA.US,D,20240614,000000,28.16,28.29,27.36,27.82,9514786,0
+APA.US,D,20240617,000000,27.9,28.2,27.505,27.94,5541160,0
+APA.US,D,20240618,000000,28,28.57,27.885,28,5601281,0
+APA.US,D,20240620,000000,28.04,28.48,27.17,28.3,4879372,0
+APA.US,D,20240621,000000,28.3,28.42,27.985,28.09,12079109,0
+APA.US,D,20240624,000000,28.25,29.515,28.225,29.34,6535875,0
+APA.US,D,20240625,000000,29.27,29.305,28.71,29,5178398,0
+APA.US,D,20240626,000000,28.96,28.99,28.35,28.64,5614376,0
+APA.US,D,20240627,000000,28.99,29.139,28.78,29.07,4154143,0
+APA.US,D,20240628,000000,29.39,29.55,28.94,29.44,11159677,0
+APA.US,D,20240701,000000,29.75,29.9458,29.085,29.63,5428637,0
+APA.US,D,20240702,000000,29.72,29.925,28.965,29.36,5906924,0
+APA.US,D,20240703,000000,29.55,29.9099,29.34,29.43,2035787,0
+APA.US,D,20240705,000000,29.3,29.45,28.47,28.6,8165164,0
+APA.US,D,20240708,000000,28.4,28.875,28.39,28.84,2914287,0
+APA.US,D,20240709,000000,28.62,29.215,28.4555,28.79,3304607,0
+APA.US,D,20240710,000000,28.79,28.94,28.555,28.77,3212412,0
+APA.US,D,20240711,000000,28.92,29.89,28.72,29.79,4280096,0
+APA.US,D,20240712,000000,29.97,30.145,29.4347,29.97,4201808,0
+APA.US,D,20240715,000000,29.97,31.685,29.95,31.46,6388759,0
+APA.US,D,20240716,000000,31.15,31.69,30.88,31.67,4852629,0
+APA.US,D,20240717,000000,31.9,32.51,31.84,32.22,4858230,0
+APA.US,D,20240718,000000,32.35,33.15,31.97,32.15,6462842,0
+APA.US,D,20240719,000000,32.09,32.25,31.54,32.01,4457219,0
+APA.US,D,20240722,000000,31.63,31.78,31.08,31.27,4602785,0
+APA.US,D,20240723,000000,31.07,31.16,30.615,30.69,3814337,0
+APA.US,D,20240724,000000,30.95,31.085,30.18,30.28,3846805,0
+APA.US,D,20240725,000000,30.19,31.52,30.13,31.28,3953820,0
+APA.US,D,20240726,000000,31.34,31.58,30.865,31.21,3493116,0
+APA.US,D,20240729,000000,31.15,31.35,30.29,30.78,3323838,0
+APA.US,D,20240730,000000,30.73,31.265,30.575,31.03,4077681,0
+APA.US,D,20240731,000000,31.62,31.83,31.17,31.19,5897629,0
+APA.US,D,20240801,000000,32.8,33.41,30.73,31.08,9326123,0
+APA.US,D,20240802,000000,30.69,30.74,28.3,28.59,8733734,0
+APA.US,D,20240805,000000,27.68,27.915,26.81,27.59,15324213,0
+APA.US,D,20240806,000000,27.46,28.195,27.11,27.11,6236570,0
+APA.US,D,20240807,000000,27.69,28.05,27,27.02,6786762,0
+APA.US,D,20240808,000000,27.2,28.47,27.17,28.45,4667073,0
+APA.US,D,20240809,000000,28.45,28.675,27.98,28.32,4063919,0
+APA.US,D,20240812,000000,28.39,29.285,28.39,29.19,4282782,0
+APA.US,D,20240813,000000,28.75,29.175,28.5001,28.92,3913275,0
+APA.US,D,20240814,000000,29.15,29.22,28.775,28.95,3807704,0
+APA.US,D,20240815,000000,29.09,29.65,29.09,29.48,5336290,0
+APA.US,D,20240816,000000,28.94,29.3695,28.92,29.25,3230141,0
+APA.US,D,20240819,000000,29.31,29.88,29.19,29.32,4001786,0
+APA.US,D,20240820,000000,29.17,29.24,28.155,28.33,4312358,0
+APA.US,D,20240821,000000,28.64,28.73,28.04,28.06,3738116,0
+APA.US,D,20240822,000000,28.14,28.355,27.875,27.92,3957267,0
+APA.US,D,20240823,000000,28.07,28.565,28.03,28.47,3948562,0
+APA.US,D,20240826,000000,29,29.11,28.49,28.98,4352830,0
+APA.US,D,20240827,000000,28.81,28.9,28.19,28.43,4577893,0
+APA.US,D,20240828,000000,28.05,28.695,28.02,28.57,3879333,0
+APA.US,D,20240829,000000,28.75,29.47,28.382,29.34,4703501,0
+APA.US,D,20240830,000000,28.9,28.945,28.35,28.49,6069039,0
+APA.US,D,20240903,000000,27.9,27.95,26.67,26.74,6062075,0
+APA.US,D,20240904,000000,26.63,26.96,25.855,25.89,6476742,0
+APA.US,D,20240905,000000,26.3,26.32,25.69,25.97,15356220,0
+APA.US,D,20240906,000000,25.95,26.36,25.095,25.24,5689768,0
+APA.US,D,20240909,000000,25.3,25.36,24.775,24.92,7208298,0
+APA.US,D,20240910,000000,24.83,24.88,23.395,23.85,10400726,0
+APA.US,D,20240911,000000,23.945,24.02,22.715,23.61,10967180,0
+APA.US,D,20240912,000000,23.82,24.05,23.315,23.7,6513214,0
+APA.US,D,20240913,000000,23.98,24.49,23.725,23.94,6081122,0
+APA.US,D,20240916,000000,24.03,24.65,24.03,24.44,6050169,0
+APA.US,D,20240917,000000,24.39,25.29,24.39,25.25,4938955,0
+APA.US,D,20240918,000000,25.1,25.66,24.885,25.11,5330694,0
+APA.US,D,20240919,000000,25.66,25.84,25.275,25.36,4540657,0
+APA.US,D,20240920,000000,25.25,25.25,24.7,25.07,8764029,0
+APA.US,D,20240923,000000,25.21,25.86,25.05,25.44,4227430,0
+APA.US,D,20240924,000000,25.95,26.01,25.32,25.34,3469246,0
+APA.US,D,20240925,000000,25.27,25.3599,24.53,24.57,4781389,0
+APA.US,D,20240926,000000,24.04,24.27,23.03,23.15,8566830,0
+APA.US,D,20240927,000000,23.47,24.59,23.36,24.53,9083760,0
+APA.US,D,20240930,000000,24.38,25.08,24.13,24.46,8181302,0
+APA.US,D,20241001,000000,24.21,25.98,24.1,25.66,11307479,0
+APA.US,D,20241002,000000,26.29,26.41,25.44,25.76,7116720,0
+APA.US,D,20241003,000000,25.84,26.76,25.605,26.53,6452189,0
+APA.US,D,20241004,000000,26.99,27.16,26.47,26.89,6621068,0
+APA.US,D,20241007,000000,27.08,27.48,26.865,26.97,5725818,0
+APA.US,D,20241008,000000,26.259,26.38,25.47,26.26,5100887,0
+APA.US,D,20241009,000000,25.89,26.44,25.69,26.33,4144024,0
+APA.US,D,20241010,000000,26.54,27,26.34,26.86,3636102,0
+APA.US,D,20241011,000000,26.75,27.22,26.56,27.07,4185090,0
+APA.US,D,20241014,000000,26.8,26.98,26.54,26.7,3769193,0
+APA.US,D,20241015,000000,25.69,25.695,24.8,24.85,8376960,0
+APA.US,D,20241016,000000,24.95,25.12,24.6938,24.8,4495871,0
+APA.US,D,20241017,000000,24.71,25.01,24.6,24.92,3817033,0
+APA.US,D,20241018,000000,24.98,25.185,24.665,25.16,4528145,0
+APA.US,D,20241021,000000,25.45,25.75,25.07,25.11,4432838,0
+APA.US,D,20241022,000000,25.05,25.4,24.85,25.18,3616322,0
+APA.US,D,20241023,000000,25.03,25.0947,24.185,24.49,5748117,0
+APA.US,D,20241024,000000,24.81,24.82,24.39,24.67,3090950,0
+APA.US,D,20241025,000000,24.91,25.06,24.55,24.82,4566828,0
+APA.US,D,20241028,000000,23.8,24.14,23.645,23.7,5675236,0
+APA.US,D,20241029,000000,23.7,23.825,23.16,23.31,4844174,0
+APA.US,D,20241030,000000,23.53,23.9096,23.35,23.47,5116654,0
+APA.US,D,20241031,000000,23.66,23.91,23.44,23.6,5569498,0
+APA.US,D,20241101,000000,23.75,23.98,22.93,23.09,5213460,0
+APA.US,D,20241104,000000,23.38,23.78,23.25,23.54,4859722,0
+APA.US,D,20241105,000000,23.73,23.84,23.38,23.57,4792231,0
+APA.US,D,20241106,000000,23.88,24.945,23.69,24.73,9324559,0
+APA.US,D,20241107,000000,24.85,24.89,21.91,21.93,20140766,0
+APA.US,D,20241108,000000,21.97,22.25,21.15,21.77,11740013,0
+APA.US,D,20241111,000000,21.67,22.295,21.38,22.17,8421363,0
+APA.US,D,20241112,000000,22.18,22.55,21.85,21.87,6880686,0
+APA.US,D,20241113,000000,21.9,22.265,21.36,22.02,6715047,0
+APA.US,D,20241114,000000,22.32,22.65,22.12,22.6,7415961,0
+APA.US,D,20241115,000000,22.7,23.205,22.24,22.38,7335787,0
+APA.US,D,20241118,000000,22.64,22.92,22.34,22.46,5570361,0
+APA.US,D,20241119,000000,22.26,22.48,21.89,21.92,7203514,0
+APA.US,D,20241120,000000,21.95,22.44,21.95,22.13,4697721,0
+APA.US,D,20241121,000000,22.27,22.59,22.210209,22.44,5505244,0
+APA.US,D,20241122,000000,22.29,22.99,22.265,22.77,12821092,0
+APA.US,D,20241125,000000,22.79,22.98,22.435,22.67,7440440,0
+APA.US,D,20241126,000000,22.76,22.835,22.245,22.52,4680421,0
+APA.US,D,20241127,000000,22.54,23.14,22.36,22.52,4679593,0
+APA.US,D,20241129,000000,22.58,22.68,22.46,22.65,2770625,0
+APA.US,D,20241202,000000,22.56,22.75,21.99,22.34,5728045,0
+APA.US,D,20241203,000000,22.59,22.75,22.32,22.42,5016082,0
+APA.US,D,20241204,000000,22.31,22.68,21.94,22.2,7094344,0
+APA.US,D,20241205,000000,22.29,22.58,21.82,21.84,6727149,0
+APA.US,D,20241206,000000,21.78,21.855,20.95,21.42,8630052,0
+APA.US,D,20241209,000000,21.89,22.71,21.63,22.25,9011775,0
+APA.US,D,20241210,000000,22.31,22.545,22.01,22.26,4631629,0
+APA.US,D,20241211,000000,22.38,22.445,21.98,22.38,7055842,0
+APA.US,D,20241212,000000,22.26,23.03,22.18,22.94,6257901,0
+APA.US,D,20241213,000000,23.02,23.1,22.68,22.86,4064586,0
+APA.US,D,20241216,000000,22.72,22.74,21.82,21.94,7115900,0
+APA.US,D,20241217,000000,21.51,21.7,20.45,21.05,10229229,0
+APA.US,D,20241218,000000,21.24,21.49,20.76,20.84,8738794,0
+APA.US,D,20241219,000000,21.27,21.36,20.3198,20.48,6379281,0
+APA.US,D,20241220,000000,20.46,21.37,20.44,21.04,14247634,0
+APA.US,D,20241223,000000,20.85,21.71,20.83,21.6,12387947,0
+APA.US,D,20241224,000000,21.76,21.94,21.3,21.87,2081856,0
+APA.US,D,20241226,000000,21.84,21.97,21.57,21.84,2910478,0
+APA.US,D,20241227,000000,21.94,22.215,21.795,22.09,3861272,0
+APA.US,D,20241230,000000,22.22,22.77,21.94,22.42,4485696,0
+APA.US,D,20241231,000000,22.5,23.315,22.42,23.09,5921192,0
+APA.US,D,20250102,000000,23.55,23.805,23.14,23.38,4665099,0
+APA.US,D,20250103,000000,23.35,23.49,23.0601,23.42,3984507,0
+APA.US,D,20250106,000000,23.81,24.415,23.505,23.66,7644697,0
+APA.US,D,20250107,000000,23.81,24.22,23.545,23.66,5483309,0
+APA.US,D,20250108,000000,23.5,23.73,23.395,23.68,4305972,0
+APA.US,D,20250110,000000,24.25,24.47,23.63,23.68,5845578,0
+APA.US,D,20250113,000000,24.03,24.8575,23.8809,24.38,7030713,0
+APA.US,D,20250114,000000,24.22,25.04,24.14,24.85,6654640,0
+APA.US,D,20250115,000000,25.07,25.71,24.93,25.45,8306837,0
+APA.US,D,20250116,000000,25.27,25.825,24.98,25.15,6157850,0
+APA.US,D,20250117,000000,25.27,25.27,24.19,24.4,9424739,0
+APA.US,D,20250121,000000,23.99,24.1993,23.62,23.7,7740033,0
+APA.US,D,20250122,000000,23.17,23.845,23.12,23.36,5795009,0
+APA.US,D,20250123,000000,23.63,24.33,23.32,23.51,8147922,0
+APA.US,D,20250124,000000,23.58,23.88,23.23,23.32,5964370,0
+APA.US,D,20250127,000000,23.46,24.14,23.2,23.38,6908110,0
+APA.US,D,20250128,000000,23.5,23.69,22.9,23.34,5280247,0
+APA.US,D,20250129,000000,23.12,23.32,22.96,23.18,4100881,0
+APA.US,D,20250130,000000,23.37,23.479,22.82,22.99,4691971,0
+APA.US,D,20250131,000000,22.76,22.92,21.9,21.93,14812399,0
+APA.US,D,20250203,000000,21.82,21.915,21.1901,21.47,6867787,0
+APA.US,D,20250204,000000,21.15,22.5068,21.15,22.39,5965605,0
+APA.US,D,20250205,000000,22.32,22.45,22.1,22.19,4278992,0
+APA.US,D,20250206,000000,22.39,22.48,21.38,21.64,5241610,0
+APA.US,D,20250207,000000,21.81,21.89,21.56,21.67,4885446,0
+APA.US,D,20250210,000000,21.98,23.04,21.9,22.99,5790916,0
+APA.US,D,20250211,000000,23.16,23.765,23.16,23.31,6510163,0
+APA.US,D,20250212,000000,23.06,23.29,22.2,22.37,7025255,0
+APA.US,D,20250213,000000,22.375,22.53,22.1,22.49,6176622,0
+APA.US,D,20250214,000000,22.645,23.375,22.565,23.14,7882729,0
+APA.US,D,20250218,000000,23.35,23.83,22.94,23.57,7283274,0
+APA.US,D,20250219,000000,23.61,23.98,23.3,23.59,6845481,0
+APA.US,D,20250220,000000,23.39,23.63,22.99,23.62,6409730,0
+APA.US,D,20250221,000000,23.46,23.5692,22.715,22.79,6792100,0
+APA.US,D,20250224,000000,22.86,23.01,22.5,22.86,4984171,0
+APA.US,D,20250225,000000,22.9,23.03,22.29,22.38,7521563,0
+APA.US,D,20250226,000000,22.48,22.5,21.74,22.01,8710476,0
+APA.US,D,20250227,000000,22.07,22.07,20.095,20.42,18477202,0
+APA.US,D,20250228,000000,20.12,21.035,19.84,20.7,40477329,0
+APA.US,D,20250303,000000,20.89,21.2,18.66,18.89,11672486,0
+APA.US,D,20250304,000000,18.56,19.02,18,18.57,12287437,0
+APA.US,D,20250305,000000,18.37,18.665,17.66,18.54,14018146,0
+APA.US,D,20250306,000000,18.54,19.02,18.01,18.75,7805201,0
+APA.US,D,20250307,000000,19.005,19.535,18.67,18.84,8204404,0
+APA.US,D,20250310,000000,18.58,19.415,18.58,19.02,9266074,0
+APA.US,D,20250311,000000,19.1,19.42,18.555,19.2,8408000,0
+APA.US,D,20250312,000000,19.27,19.765,19.2267,19.65,6876207,0
+APA.US,D,20250313,000000,19.504,19.915,18.78,19.04,5575426,0
+APA.US,D,20250314,000000,19.25,19.65,19.1,19.61,5823857,0
+APA.US,D,20250317,000000,19.71,20.19,19.71,20.03,7030641,0
+APA.US,D,20250318,000000,20.25,20.375,19.705,20.17,5968656,0
+APA.US,D,20250319,000000,20.2,21.035,20.165,20.81,8175726,0
+APA.US,D,20250320,000000,20.65,20.885,20.435,20.57,5268722,0
+APA.US,D,20250321,000000,20.4,20.64,20.23,20.61,12391875,0
+APA.US,D,20250324,000000,20.66,21.12,20.58,20.84,4674435,0
+APA.US,D,20250325,000000,21.04,21.28,20.74,20.89,5973217,0
+APA.US,D,20250326,000000,21.12,21.49,21.005,21.1,5651414,0
+APA.US,D,20250327,000000,21.12,21.325,20.83,21.2,4516164,0
+APA.US,D,20250328,000000,21.18,21.23,20.71,20.92,6917460,0
+APA.US,D,20250331,000000,20.69,21.12,20.575,21.02,5482474,0
+APA.US,D,20250401,000000,20.94,21.195,20.67,21.13,5874987,0
+APA.US,D,20250402,000000,20.85,21.3,20.73,21.24,6641325,0
+APA.US,D,20250403,000000,19.76,19.78,17.67,17.74,12814180,0
+APA.US,D,20250404,000000,16.88,16.99,14.86,15.18,19932758,0
+APA.US,D,20250407,000000,14.845,16.03,14.365,14.96,16885278,0
+APA.US,D,20250408,000000,15.44,15.54,13.725,14.03,13389926,0
+APA.US,D,20250409,000000,13.72,16.92,13.584,16.71,16533010,0
+APA.US,D,20250410,000000,15.71,15.828,14.1602,14.6,23757691,0
+APA.US,D,20250411,000000,14.49,15.21,14.1,15.04,10997508,0
+APA.US,D,20250414,000000,15.42,15.505,14.81,15.2,11485010,0
+APA.US,D,20250415,000000,15.17,15.535,14.8101,14.89,11557171,0
+APA.US,D,20250416,000000,14.945,15.74,14.835,15.37,8015035,0
+APA.US,D,20250417,000000,15.66,16.27,15.62,16.11,7370512,0
+APA.US,D,20250421,000000,15.63,15.675,15.15,15.5,7766838,0
+APA.US,D,20250422,000000,15.65,16.105,15.51,15.86,7871421,0
+APA.US,D,20250423,000000,16.13,16.595,15.405,15.65,14371548,0
+APA.US,D,20250424,000000,15.965,16.335,15.71,16.26,6879752,0
+APA.US,D,20250425,000000,16.03,16.545,16.03,16.35,4636975,0
+APA.US,D,20250428,000000,16.36,16.65,16.3,16.55,4924533,0
+APA.US,D,20250429,000000,16.22,16.47,15.99,16.24,5756165,0
+APA.US,D,20250430,000000,16.01,16.01,15.3301,15.54,8149400,0
+APA.US,D,20250501,000000,15.44,16.445,15.44,16.22,8845677,0
+APA.US,D,20250502,000000,16.42,16.59,16.03,16.46,6773095,0
+APA.US,D,20250505,000000,16.1,16.125,15.48,15.5,9148984,0
+APA.US,D,20250506,000000,15.66,16.04,15.635,15.73,7390137,0
+APA.US,D,20250507,000000,15.78,15.82,15.2001,15.48,8323751,0
+APA.US,D,20250508,000000,15.91,16.37,15.59,16.18,12759019,0
+APA.US,D,20250509,000000,16.5,16.99,16.31,16.72,7697088,0
+APA.US,D,20250512,000000,17.9,18.28,17.57,17.71,8596738,0
+APA.US,D,20250513,000000,17.78,18.73,17.7,18.46,8695246,0
+APA.US,D,20250514,000000,18.25,18.45,18.05,18.17,8031372,0
+APA.US,D,20250515,000000,17.66,17.8,17.37,17.76,17476219,0
+APA.US,D,20250516,000000,17.89,17.89,17.295,17.59,6012638,0
+APA.US,D,20250519,000000,17.33,17.345,16.95,17.315,4781510,0
+APA.US,D,20250520,000000,17.44,17.44,17.16,17.25,4577656,0
+APA.US,D,20250521,000000,17.22,17.245,16.69,16.71,6219458,0
+APA.US,D,20250522,000000,16.53,16.86,16.15,16.74,5043529,0
+APA.US,D,20250523,000000,16.28,16.875,16.25,16.85,6822199,0
+APA.US,D,20250527,000000,17.1,17.33,16.75,17.31,4525183,0
+APA.US,D,20250528,000000,17.51,17.59,17.105,17.18,4641075,0
+APA.US,D,20250529,000000,17.45,17.45,17.04,17.34,4839074,0
+APA.US,D,20250530,000000,17.195,17.265,16.88,17.01,7731642,0
+APA.US,D,20250602,000000,17.7,17.79,17.235,17.33,6342506,0
+APA.US,D,20250603,000000,17.375,18.335,17.03,18.27,5999027,0
+APA.US,D,20250604,000000,18.265,18.73,17.765,17.92,6289371,0
+APA.US,D,20250605,000000,18.065,18.145,17.745,17.85,5514595,0
+APA.US,D,20250606,000000,18.22,18.685,18.1,18.5,6673569,0
+APA.US,D,20250609,000000,18.58,18.995,18.49,18.63,7972793,0
+APA.US,D,20250610,000000,18.83,19.795,18.83,19.28,10103171,0
+APA.US,D,20250611,000000,19.5,19.83,19.07,19.61,8856283,0
+APA.US,D,20250612,000000,19.32,20.03,19.0202,19.95,8324407,0
+APA.US,D,20250613,000000,20.89,21.1,20.175,21.01,13081808,0
+APA.US,D,20250616,000000,20.63,20.99,20.12,20.5,10386609,0
+APA.US,D,20250617,000000,20.72,21.335,20.4,20.78,11389593,0
+APA.US,D,20250618,000000,20.76,21.27,20.24,20.31,7439664,0
+APA.US,D,20250620,000000,20.43,20.505,19.74,19.97,14423632,0
+APA.US,D,20250623,000000,20.21,20.28,18.37,18.39,16563043,0
+APA.US,D,20250624,000000,18.01,18.48,17.93,18.18,10156572,0
+APA.US,D,20250625,000000,18.1,18.1956,17.735,17.8,6790789,0
+APA.US,D,20250626,000000,17.94,18.68,17.88,18.45,6583464,0
+APA.US,D,20250627,000000,18.43,18.85,18.27,18.56,8122637,0
+APA.US,D,20250630,000000,18.48,18.59,18.16,18.29,5266845,0
+APA.US,D,20250701,000000,18.36,19.22,18.135,18.94,7076869,0
+APA.US,D,20250702,000000,19.29,19.59,18.9,19.49,6496761,0
+APA.US,D,20250703,000000,19.59,19.66,19.385,19.53,3506141,0
+APA.US,D,20250707,000000,19.43,19.825,19.03,19.41,6747813,0
+APA.US,D,20250708,000000,19.38,20.735,19.37,20.5,8222512,0
+APA.US,D,20250709,000000,20.52,20.665,20.18,20.45,5522251,0
+APA.US,D,20250710,000000,20.24,20.495,19.8303,20.4,6140862,0
+APA.US,D,20250711,000000,20.32,20.5462,20.1,20.11,5446008,0
+APA.US,D,20250714,000000,20.01,20.04,19.16,19.47,5426774,0
+APA.US,D,20250715,000000,19.46,19.63,18.62,18.65,7760071,0
+APA.US,D,20250716,000000,18.66,18.73,18.05,18.14,6408305,0
+APA.US,D,20250717,000000,18.24,18.935,18.08,18.84,5857696,0
+APA.US,D,20250718,000000,19.14,19.3,18.685,18.82,5363393,0
+APA.US,D,20250721,000000,18.93,19.04,18.47,18.6,5568110,0
+APA.US,D,20250722,000000,18.44,18.9,18.44,18.74,5846782,0
+APA.US,D,20250723,000000,18.85,19.38,18.73,19.2,4991743,0
+APA.US,D,20250724,000000,19.12,19.58,18.87,19.3,5280956,0
+APA.US,D,20250725,000000,19.35,19.48,18.84,19.1,4359964,0
+APA.US,D,20250728,000000,19.4,19.695,19.325,19.57,6239692,0
+APA.US,D,20250729,000000,19.5,19.875,19.15,19.68,6102744,0
+APA.US,D,20250730,000000,19.52,19.62,19.115,19.48,7927112,0
+APA.US,D,20250731,000000,19.185,19.67,19.1,19.29,7390847,0
+APA.US,D,20250801,000000,19.09,19.14,18.24,18.46,7681551,0
+APA.US,D,20250804,000000,18.38,18.6,18.21,18.27,6345422,0
+APA.US,D,20250805,000000,18.26,18.62,17.98,18.59,6221636,0
+APA.US,D,20250806,000000,18.91,18.98,17.865,18.06,8698114,0
+APA.US,D,20250807,000000,19.32,20.375,18.84,19.46,22957928,0
+APA.US,D,20250808,000000,19.645,20.205,19.32,20.01,11140971,0
+APA.US,D,20250811,000000,20.22,20.56,19.7701,19.92,7647258,0
+APA.US,D,20250812,000000,20.03,20.49,19.84,20.44,5934626,0
+APA.US,D,20250813,000000,20.29,20.71,20.2,20.56,7860632,0
+APA.US,D,20250814,000000,20.44,20.55,20.05,20.49,6147666,0
+APA.US,D,20250815,000000,20.47,20.785,20.33,20.48,7108530,0
+APA.US,D,20250818,000000,20.44,20.525,20.06,20.41,4675335,0
+APA.US,D,20250819,000000,20.32,20.95,20.18,20.24,5463256,0
+APA.US,D,20250820,000000,20.5,20.77,20.17,20.34,4999328,0
+APA.US,D,20250821,000000,20.215,20.73,19.96,20.63,4544393,0
+APA.US,D,20250822,000000,20.74,21.7,20.71,21.64,7028800,0
+APA.US,D,20250825,000000,21.65,22.44,21.47,22.36,7058340,0
+APA.US,D,20250826,000000,22.09,22.32,21.885,22.12,4432889,0
+APA.US,D,20250827,000000,22.15,22.785,21.95,22.59,5542215,0
+APA.US,D,20250828,000000,22.69,23.055,22.45,22.98,6853713,0
+APA.US,D,20250829,000000,22.975,23.41,22.87,23.22,5662347,0
+APA.US,D,20250902,000000,23.21,23.87,23.05,23.84,6787407,0
+APA.US,D,20250903,000000,23.36,23.69,22.55,22.68,8313530,0
+APA.US,D,20250904,000000,22.74,23.5,22.45,23.44,6422283,0
+APA.US,D,20250905,000000,23,23.4753,22.565,22.75,5994398,0
+APA.US,D,20250908,000000,23,23.08,22.175,22.26,7499872,0
+APA.US,D,20250909,000000,22.33,22.89,21.65,21.66,6788823,0
+APA.US,D,20250910,000000,21.8,23.33,21.57,23.29,8443857,0
+APA.US,D,20250911,000000,22.96,23.05,22.66,22.98,6920894,0
+APA.US,D,20250912,000000,23.3,23.7062,22.82,22.84,4929889,0
+APA.US,D,20250915,000000,23.005,23.24,22.64,22.91,5405734,0
+APA.US,D,20250916,000000,23.25,24.965,23.105,24.51,11232554,0
+APA.US,D,20250917,000000,24.31,24.99,24.13,24.155,8494875,0
+APA.US,D,20250918,000000,24.14,24.26,23.64,23.9,5073252,0
+APA.US,D,20250919,000000,23.94,23.94,23.291,23.48,11096502,0
+APA.US,D,20250922,000000,23.24,23.82,23,23.61,6074586,0
+APA.US,D,20250923,000000,23.89,24.92,23.74,23.99,7254725,0
+APA.US,D,20250924,000000,24.55,25,24.39,24.42,14224586,0
+APA.US,D,20250925,000000,24.09,24.5,24.08,24.34,7391948,0
+APA.US,D,20250926,000000,24.5,25.802,24.3,24.69,7603824,0
+APA.US,D,20250929,000000,24.36,24.4,23.73,24.34,7640326,0
+APA.US,D,20250930,000000,23.995,24.375,23.615,24.28,6059544,0
+APA.US,D,20251001,000000,23.9,25.105,23.87,25.06,5170389,0
+APA.US,D,20251002,000000,24.95,25.38,23.855,23.88,7533122,0
+APA.US,D,20251003,000000,24.11,24.7,23.895,24.54,5981556,0
+APA.US,D,20251006,000000,24.66,25.525,24.64,25.12,6169488,0
+APA.US,D,20251007,000000,25.02,25.435,24.815,25.08,5984333,0
+APA.US,D,20251008,000000,25.08,25.1,24.38,24.6,5700754,0
+APA.US,D,20251009,000000,24.83,25.25,23.58,23.66,7090073,0
+APA.US,D,20251010,000000,23.45,23.48,21.865,21.94,7965150,0
+APA.US,D,20251013,000000,22.65,22.85,22.14,22.82,5651604,0
+APA.US,D,20251014,000000,22.18,23.4399,22.11,22.91,6897938,0
+APA.US,D,20251015,000000,23.22,23.7,22.895,23.24,10502477,0
+APA.US,D,20251016,000000,23.42,23.51,22.54,23,6655173,0
+APA.US,D,20251017,000000,23,23.25,22.5,22.52,8668666,0
+APA.US,D,20251020,000000,22.73,23,22.045,22.49,7247264,0
+APA.US,D,20251021,000000,22.495,22.73,22.14,22.58,4292736,0
+APA.US,D,20251022,000000,22.375,23.03,22.24,22.89,6438025,0
+APA.US,D,20251023,000000,24,24.745,23.86,24.62,10601036,0
+APA.US,D,20251024,000000,24.66,24.71,23.8,23.83,6165430,0
+APA.US,D,20251027,000000,24.17,24.355,23.315,23.34,6022778,0
+APA.US,D,20251028,000000,23.18,23.18,22.22,22.73,9016071,0
+APA.US,D,20251029,000000,22.7,23.26,22.51,22.54,6035078,0
+APA.US,D,20251030,000000,22.37,22.955,22.31,22.4,6413746,0
+APA.US,D,20251031,000000,22.62,22.96,22.455,22.65,9866771,0
+APA.US,D,20251103,000000,22.51,22.615,22.1001,22.49,5803986,0
+APA.US,D,20251104,000000,22.04,22.195,21.76,22.09,6114787,0
+APA.US,D,20251105,000000,21.95,22.35,21.63,21.66,8854431,0
+APA.US,D,20251106,000000,23.09,23.76,22.81,23.64,16429749,0
+APA.US,D,20251107,000000,23.77,24.18,23.28,23.83,6708317,0
+APA.US,D,20251110,000000,24.19,24.4,23.57,24.35,6500773,0
+APA.US,D,20251111,000000,24.64,25.11,24.505,24.59,7741412,0
+APA.US,D,20251112,000000,24.37,24.705,23.84,23.89,6634086,0
+APA.US,D,20251113,000000,24,25.8,24,24.69,20362627,0
+APA.US,D,20251114,000000,24.7,24.87,24.155,24.79,6335416,0
+APA.US,D,20251117,000000,24.71,24.97,24.065,24.38,6063683,0
+APA.US,D,20251118,000000,24.35,25.135,23.95,24.92,6062237,0
+APA.US,D,20251119,000000,23.97,24.27,23.33,24.05,7162898,0
+APA.US,D,20251120,000000,24.155,25.225,23.27,23.38,7397205,0
+APA.US,D,20251121,000000,23.25,24.23,23.06,23.95,5760857,0
+APA.US,D,20251124,000000,23.76,24.495,23.4665,24.41,6879868,0
+APA.US,D,20251125,000000,24.2,24.2,23.51,24.08,5281583,0
+APA.US,D,20251126,000000,24.17,25.05,24.12,24.67,5179333,0
+APA.US,D,20251128,000000,24.68,25.165,24.5,24.97,2355205,0
+APA.US,D,20251201,000000,24.89,25.815,24.77,25.28,6865391,0
+APA.US,D,20251202,000000,25.28,25.595,24.78,25.45,4831542,0
+APA.US,D,20251203,000000,25.7,26.98,25.66,26.95,7797233,0
+APA.US,D,20251204,000000,27,27.185,26.61,26.71,6751005,0
+APA.US,D,20251205,000000,26.81,27.72,26.75,27.1,6263245,0
+APA.US,D,20251208,000000,26.51,26.9295,26.1,26.14,6698870,0
+APA.US,D,20251209,000000,25.99,26.545,25.86,26.39,4371816,0
+APA.US,D,20251210,000000,26.29,26.66,25.96,26.32,5682460,0
+APA.US,D,20251211,000000,25.93,26.34,25.72,25.95,4767280,0
+APA.US,D,20251212,000000,26.12,26.39,25.69,25.93,4103924,0
+APA.US,D,20251215,000000,25.97,25.97,24.955,25.27,4859280,0
+APA.US,D,20251216,000000,25.04,25.04,23.745,23.96,6583509,0
+APA.US,D,20251217,000000,24.3,24.755,24.05,24.63,5941480,0
+APA.US,D,20251218,000000,24.465,24.63,23.625,23.81,5522835,0
+APA.US,D,20251219,000000,24.01,24.49,23.945,24.12,9404431,0
+APA.US,D,20251222,000000,24.5,24.975,24.36,24.41,6425179,0
+APA.US,D,20251223,000000,24.44,24.565,24.15,24.36,3169817,0
+APA.US,D,20251224,000000,24.38,24.49,24.19,24.36,1275062,0
+APA.US,D,20251226,000000,24.26,24.54,23.915,24.18,3291675,0
+APA.US,D,20251229,000000,24.375,24.49,24.12,24.38,3300506,0
+APA.US,D,20251230,000000,24.57,24.845,24.505,24.7,3085901,0
+APA.US,D,20251231,000000,24.7,24.785,24.41,24.46,2901794,0
+APA.US,D,20260102,000000,24.58,25.545,24.3901,25.36,5019184,0
+APA.US,D,20260105,000000,25.53,25.8,23.49,24.47,7138051,0
+APA.US,D,20260106,000000,24.33,24.61,23.73,23.88,5455761,0
+APA.US,D,20260107,000000,23.85,23.935,23.245,23.39,5941503,0
+APA.US,D,20260108,000000,23.51,25.67,23.46,25.37,8916582,0
+APA.US,D,20260109,000000,25.44,25.72,25.08,25.2,3948887,0
+APA.US,D,20260112,000000,25.34,25.34,24.83,24.92,3157553,0
+APA.US,D,20260113,000000,25.45,26.28,25.39,25.72,5700412,0
+APA.US,D,20260114,000000,26.12,27.355,26.0249,26.69,7819551,0
+APA.US,D,20260115,000000,26.27,26.27,25.4,26.01,7672865,0
+APA.US,D,20260116,000000,26.04,26.14,25.535,25.78,3594929,0
+APA.US,D,20260120,000000,25.97,26.25,25.205,25.35,4784779,0
+APA.US,D,20260121,000000,25.585,26.61,25.585,26.54,6681920,0
+APA.US,D,20260122,000000,26,26.09,25.17,25.55,7281751,0
+APA.US,D,20260123,000000,26.22,26.59,25.7,25.8,6940574,0
+APA.US,D,20260126,000000,26.17,26.17,24.98,25.4,4973935,0
+APA.US,D,20260127,000000,25.6,26.1,25.41,25.83,4838742,0
+APA.US,D,20260128,000000,26.19,26.23,25.51,26.01,5951287,0
+APA.US,D,20260129,000000,27.03,27.49,26.23,26.26,11900206,0
+APA.US,D,20260130,000000,26.24,26.595,25.545,26.41,8923529,0
+APA.US,D,20260202,000000,25.37,26.22,25.3,25.89,7394020,0
+APA.US,D,20260203,000000,25.925,26.5201,25.785,26.46,8509721,0
+APA.US,D,20260204,000000,26.79,27.515,26.78,27.38,10211393,0
+APA.US,D,20260205,000000,26.97,27.01,25.59,26.48,6133359,0
+APA.US,D,20260206,000000,26.625,27.65,26.54,27.46,5119066,0
+APA.US,D,20260209,000000,27.46,27.918,27.27,27.49,4847820,0
+APA.US,D,20260210,000000,27.44,27.7,27.21,27.45,3762605,0
+APA.US,D,20260211,000000,28,28.56,27.75,28.26,7220012,0
+APA.US,D,20260212,000000,28.12,28.3796,26.45,26.92,7077549,0
+APA.US,D,20260213,000000,26.87,27.997,26.83,27.92,5415954,0
+APA.US,D,20260217,000000,28,28.5,26.77,27.34,4805840,0
+APA.US,D,20260218,000000,27.87,28.856,27.803,28.62,8785846,0
diff --git a/daily/us/nasdaq stocks/1/apadu.us.txt b/daily/us/nasdaq stocks/1/apadu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7992f3aa79f36af285c0fcde68047a12d1261f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apadu.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APADU.US,D,20250730,000000,10.01,10.025,9.995,10.01,9611700,0
+APADU.US,D,20250731,000000,10.01,10.03,10.01,10.015,238655,0
+APADU.US,D,20250801,000000,10.01,10.02,10.01,10.015,245406,0
+APADU.US,D,20250804,000000,10.03,10.1,10.02,10.02,376056,0
+APADU.US,D,20250805,000000,10.035,10.035,10.025,10.025,34367,0
+APADU.US,D,20250806,000000,10.035,10.035,10.02,10.02,67450,0
+APADU.US,D,20250807,000000,10.025,10.03,10.02,10.025,255485,0
+APADU.US,D,20250808,000000,10.03,10.06,10.03,10.06,20423,0
+APADU.US,D,20250811,000000,10.07,10.07,10.07,10.07,125,0
+APADU.US,D,20250812,000000,10.01,10.05,10.01,10.04,969,0
+APADU.US,D,20250813,000000,9.99,10.01,9.99,10.01,1232,0
+APADU.US,D,20250814,000000,10.02,10.025,10.02,10.02,13797,0
+APADU.US,D,20250815,000000,10.02,10.02,10.02,10.02,16132,0
+APADU.US,D,20250818,000000,10.03,10.03,10.025,10.03,1375,0
+APADU.US,D,20250819,000000,10.03,10.03,10.015,10.02,2959,0
+APADU.US,D,20250820,000000,10.02,10.03,10.01,10.03,2391,0
+APADU.US,D,20250821,000000,10.03,10.0321,10.03,10.03,79090,0
+APADU.US,D,20250822,000000,10.03,10.03,10.03,10.03,2119,0
+APADU.US,D,20250825,000000,10.03,10.04,10.02,10.03,281655,0
+APADU.US,D,20250826,000000,10.03,10.03,10.02,10.0231,53796,0
+APADU.US,D,20250827,000000,10.02,10.03,10.02,10.03,40816,0
+APADU.US,D,20250828,000000,10.05,10.05,10.04,10.04,76425,0
+APADU.US,D,20250829,000000,10.05,10.05,10.035,10.035,36571,0
+APADU.US,D,20250902,000000,10.01,10.04,10.01,10.04,11966,0
+APADU.US,D,20250903,000000,10.03,10.03,10.01,10.03,731352,0
+APADU.US,D,20250904,000000,10.02,10.03,10.02,10.025,793,0
+APADU.US,D,20250905,000000,10.04,10.04,10.03,10.03,381,0
+APADU.US,D,20250908,000000,10.04,10.04,10.03,10.03,19900,0
+APADU.US,D,20250909,000000,10.02,10.02,10.02,10.02,175,0
+APADU.US,D,20250910,000000,10.02,10.02,10.01,10.01,900,0
+APADU.US,D,20250911,000000,10.01,10.01,10.01,10.01,200,0
+APADU.US,D,20250912,000000,10.01,10.035,10,10.03,315642,0
+APADU.US,D,20250917,000000,10.04,10.05,10.01,10.05,944,0
+APADU.US,D,20250918,000000,10.0176,10.02,10.0135,10.02,5231,0
+APADU.US,D,20250919,000000,10.0398,10.04,10.02,10.02,410,0
+APADU.US,D,20250922,000000,10.04,10.04,10.01,10.01,2885,0
+APADU.US,D,20250923,000000,10.03,10.03,10.01,10.03,556,0
+APADU.US,D,20250924,000000,10.1,10.1,10.015,10.08,29561,0
+APADU.US,D,20250925,000000,10.05,10.05,10.05,10.05,512,0
+APADU.US,D,20250926,000000,10.03,10.03,10.03,10.03,864,0
+APADU.US,D,20250930,000000,10.03,10.1,9.98,9.98,2125,0
+APADU.US,D,20251001,000000,10.03,10.07,10.03,10.07,78810,0
+APADU.US,D,20251003,000000,10.08,10.08,10.08,10.08,1892,0
+APADU.US,D,20251006,000000,10.08,10.08,10.06,10.06,6139,0
+APADU.US,D,20251007,000000,10.08,10.08,10.05,10.05,3915,0
+APADU.US,D,20251008,000000,10.08,10.1,10.08,10.08,81712,0
+APADU.US,D,20251010,000000,10.08,10.1,10.08,10.1,581,0
+APADU.US,D,20251014,000000,10.1,10.1,10.1,10.1,100,0
+APADU.US,D,20251023,000000,10.0998,10.1,10.0998,10.1,3680,0
+APADU.US,D,20251027,000000,10.2,10.2,10.2,10.2,3000,0
+APADU.US,D,20251028,000000,10.35,10.35,10.35,10.35,202,0
+APADU.US,D,20251029,000000,10.1001,10.35,10.1001,10.35,702,0
+APADU.US,D,20251107,000000,10.19,10.19,10.19,10.19,576,0
+APADU.US,D,20251113,000000,10.22,10.22,10.19,10.19,13598,0
+APADU.US,D,20251117,000000,10.19,10.19,10.19,10.19,5916,0
+APADU.US,D,20251118,000000,10.19,10.19,10.19,10.19,470,0
+APADU.US,D,20251119,000000,10.2,10.2,10.18,10.18,7243,0
+APADU.US,D,20251126,000000,10.49,11,10.3,10.35,15327,0
+APADU.US,D,20251203,000000,10.23,10.23,10.2,10.23,1000,0
+APADU.US,D,20251204,000000,10.22,10.22,10.19,10.19,5000,0
+APADU.US,D,20251208,000000,10.5584,10.6,10.5286,10.5286,600,0
+APADU.US,D,20251209,000000,10.508,10.51,10.35,10.35,1833,0
+APADU.US,D,20251210,000000,10.39,10.428,10.39,10.428,560,0
+APADU.US,D,20251212,000000,10.35,10.35,10.34,10.35,700,0
+APADU.US,D,20251215,000000,10.3,10.3,10.27,10.27,1200,0
+APADU.US,D,20251217,000000,10.27,10.27,10.27,10.27,4000,0
+APADU.US,D,20251222,000000,10.26,10.26,10.26,10.26,1042,0
+APADU.US,D,20251223,000000,10.32,10.32,10.32,10.32,521,0
+APADU.US,D,20251224,000000,10.26,10.26,10.26,10.26,200,0
+APADU.US,D,20251226,000000,10.24,10.24,10.24,10.24,2705,0
+APADU.US,D,20251231,000000,10.25,10.27,10.25,10.27,1600,0
+APADU.US,D,20260105,000000,10.165,10.165,10.165,10.165,500,0
+APADU.US,D,20260106,000000,10.26,10.3,10.24,10.3,1200,0
+APADU.US,D,20260123,000000,10.305,10.305,10.305,10.305,350,0
+APADU.US,D,20260126,000000,10.2707,10.2707,10.27,10.27,1005,0
+APADU.US,D,20260212,000000,10.35,10.35,10.35,10.35,400,0
+APADU.US,D,20260213,000000,10.384,10.384,10.384,10.384,200,0
diff --git a/daily/us/nasdaq stocks/1/aqms.us.txt b/daily/us/nasdaq stocks/1/aqms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f703d7d1581e89471c2ae28db8699370e3d6010
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aqms.us.txt	
@@ -0,0 +1,2653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AQMS.US,D,20150731,000000,1300,1310,1050,1070,2687.5,0
+AQMS.US,D,20150803,000000,1186,1194,970,1005,1453.2650000000003,0
+AQMS.US,D,20150804,000000,980,1010,932,998,1393,0
+AQMS.US,D,20150805,000000,998,1020,956,1000,519,0
+AQMS.US,D,20150806,000000,1008,1048,1008,1030,177.71500000000003,0
+AQMS.US,D,20150807,000000,1030,1120,1030,1084,291.5,0
+AQMS.US,D,20150810,000000,1090,1110,1060,1062,213,0
+AQMS.US,D,20150811,000000,1080,1095,1060,1072,170.03000000000003,0
+AQMS.US,D,20150812,000000,1076,1112,1072,1098,152.5,0
+AQMS.US,D,20150813,000000,1110,1122,1066,1072,125.5,0
+AQMS.US,D,20150814,000000,1122,1150,1060,1088,218.5,0
+AQMS.US,D,20150817,000000,1100,1112,1060,1100,138.5,0
+AQMS.US,D,20150818,000000,1100,1100,1042,1100,83.5,0
+AQMS.US,D,20150819,000000,1052,1080,1022,1038,110,0
+AQMS.US,D,20150820,000000,1018,1078,952,976,147,0
+AQMS.US,D,20150821,000000,970,1028,970,1000,129.5,0
+AQMS.US,D,20150824,000000,1010,1010,924,956,129.81500000000003,0
+AQMS.US,D,20150825,000000,962,1000,900,1000,246,0
+AQMS.US,D,20150826,000000,1000,1000,960,1000,97.5,0
+AQMS.US,D,20150827,000000,980,998,950,984,115.5,0
+AQMS.US,D,20150828,000000,998,1040,972,1040,298.5,0
+AQMS.US,D,20150831,000000,1028,1028,970,998,191.5,0
+AQMS.US,D,20150901,000000,968,998,930,970,91.5,0
+AQMS.US,D,20150902,000000,986,986,956,968,13.5,0
+AQMS.US,D,20150903,000000,976,1018,976,996,92,0
+AQMS.US,D,20150904,000000,1000,1000,976,992,53,0
+AQMS.US,D,20150908,000000,1020,1020,990,1014,134,0
+AQMS.US,D,20150909,000000,1006,1020,1002,1018,62.5,0
+AQMS.US,D,20150910,000000,1006,1020,1000,1010,86.98500000000001,0
+AQMS.US,D,20150911,000000,982,1090,982,1090,398.5,0
+AQMS.US,D,20150914,000000,1086,1110,1022,1052,344.5,0
+AQMS.US,D,20150915,000000,1082,1098,1024,1046,166.5,0
+AQMS.US,D,20150916,000000,1058,1084,1042,1076,58,0
+AQMS.US,D,20150917,000000,1066,1090,1060,1076,101,0
+AQMS.US,D,20150918,000000,1062,1090,988,988,1428,0
+AQMS.US,D,20150921,000000,1010,1034,1000,1002,99.5,0
+AQMS.US,D,20150922,000000,1002,1060,962,980,644.5,0
+AQMS.US,D,20150923,000000,964,1008,940,996,32.5,0
+AQMS.US,D,20150924,000000,956,1016,942,984,24.370000000000005,0
+AQMS.US,D,20150925,000000,980,1020,964,980,37.5,0
+AQMS.US,D,20150928,000000,960,1000,960,978,57.96000000000001,0
+AQMS.US,D,20150929,000000,962,994,960,984,49,0
+AQMS.US,D,20150930,000000,1000,1040,998,1014,185.5,0
+AQMS.US,D,20151001,000000,1028,1030,1000,1016,233,0
+AQMS.US,D,20151002,000000,1006,1030,1002,1022,197.5,0
+AQMS.US,D,20151005,000000,1036,1036,1020,1026,80.325,0
+AQMS.US,D,20151006,000000,1026,1028,1000,1028,73,0
+AQMS.US,D,20151007,000000,1010,1010,1000,1000,3,0
+AQMS.US,D,20151008,000000,1000,1030,1000,1012,23.5,0
+AQMS.US,D,20151009,000000,1000,1028,1000,1016,8,0
+AQMS.US,D,20151012,000000,1000,1028,1000,1028,25.14,0
+AQMS.US,D,20151013,000000,1002,1002,1000,1000,50.5,0
+AQMS.US,D,20151014,000000,1008,1040,1004,1038,53.5,0
+AQMS.US,D,20151015,000000,1000,1040,1000,1018,76,0
+AQMS.US,D,20151016,000000,1040,1040,1020,1036,16.5,0
+AQMS.US,D,20151019,000000,1040,1040,1022,1022,10,0
+AQMS.US,D,20151020,000000,1034,1040,1010.02,1038,29.495,0
+AQMS.US,D,20151021,000000,1038,1038,980,980,147,0
+AQMS.US,D,20151022,000000,1034,1034,978,978,96.5,0
+AQMS.US,D,20151023,000000,984,1000,972,986,26.5,0
+AQMS.US,D,20151026,000000,1006,1022,994,1010,22.5,0
+AQMS.US,D,20151027,000000,998,998,960,972,47,0
+AQMS.US,D,20151028,000000,1016,1016,964,970,23.5,0
+AQMS.US,D,20151029,000000,980,1000,980,996,45.5,0
+AQMS.US,D,20151030,000000,994,1000,992,1000,28,0
+AQMS.US,D,20151102,000000,988,990,952,978,34.285000000000004,0
+AQMS.US,D,20151103,000000,996,1010,988,1002,89,0
+AQMS.US,D,20151104,000000,1008,1010,980,1000,22.505000000000003,0
+AQMS.US,D,20151105,000000,990,1000,990,998,35.5,0
+AQMS.US,D,20151106,000000,1016,1016,1000,1004,61.5,0
+AQMS.US,D,20151109,000000,1008,1040,973.36,1020,150.46,0
+AQMS.US,D,20151110,000000,1030,1074,1010,1072,191.5,0
+AQMS.US,D,20151111,000000,1074,1074,1036,1038,56,0
+AQMS.US,D,20151112,000000,1058,1074,1058,1060,65.5,0
+AQMS.US,D,20151113,000000,1070,1070,1026,1028,74,0
+AQMS.US,D,20151116,000000,1068,1068,1030,1032,75,0
+AQMS.US,D,20151117,000000,1040,1040,1000,1036,109.5,0
+AQMS.US,D,20151118,000000,1010,1012,1000,1000,46.5,0
+AQMS.US,D,20151119,000000,1010,1010,1002,1008,23.5,0
+AQMS.US,D,20151120,000000,1006,1018,980,998,63,0
+AQMS.US,D,20151123,000000,998,1020,998,1012,40,0
+AQMS.US,D,20151124,000000,1020,1026,1004,1026,70.5,0
+AQMS.US,D,20151125,000000,1038,1038,1016,1016,34.5,0
+AQMS.US,D,20151127,000000,1022,1034,1022,1034,39.5,0
+AQMS.US,D,20151130,000000,1024,1024,1000,1010,38,0
+AQMS.US,D,20151201,000000,1020,1040,1020,1032,116.78,0
+AQMS.US,D,20151202,000000,1032,1036,1028.02,1034,17.55,0
+AQMS.US,D,20151203,000000,1034.14,1036,1032.2,1034,50.19500000000001,0
+AQMS.US,D,20151204,000000,1034,1034,1024,1030,67.5,0
+AQMS.US,D,20151207,000000,1034,1040,1004,1022,431,0
+AQMS.US,D,20151208,000000,1022,1028,1014,1014,28.27,0
+AQMS.US,D,20151209,000000,1022,1022,1000,1006,22,0
+AQMS.US,D,20151210,000000,1012,1020,1012,1018,49,0
+AQMS.US,D,20151211,000000,1024,1028,1020,1024,55,0
+AQMS.US,D,20151214,000000,1024,1040,1022,1024,48.385000000000005,0
+AQMS.US,D,20151215,000000,1030,1038,1014,1038,69,0
+AQMS.US,D,20151216,000000,1038,1038,1012,1012,16,0
+AQMS.US,D,20151217,000000,1018,1030,1012,1014,25.5,0
+AQMS.US,D,20151218,000000,1038,1038,1010,1010,271.5,0
+AQMS.US,D,20151221,000000,1036,1038,1010,1020,55.5,0
+AQMS.US,D,20151222,000000,1030,1032,1005.5,1016,21.710000000000004,0
+AQMS.US,D,20151223,000000,1026,1034,1018,1024,31.5,0
+AQMS.US,D,20151224,000000,1028,1028,1012,1014,6.515000000000001,0
+AQMS.US,D,20151228,000000,1016,1030,1014,1024,68,0
+AQMS.US,D,20151229,000000,1034,1070,1022,1054,132.88000000000002,0
+AQMS.US,D,20151230,000000,1051.2,1080,1036,1076,71.44500000000001,0
+AQMS.US,D,20151231,000000,1080,1098,1050,1066,248.15500000000003,0
+AQMS.US,D,20160104,000000,1058,1096,1034,1034,89.32000000000001,0
+AQMS.US,D,20160105,000000,1036,1078,1019.32,1078,72.135,0
+AQMS.US,D,20160106,000000,1068,1068,1050,1050,7.090000000000001,0
+AQMS.US,D,20160107,000000,1040,1060.68,1030.72,1032,41.21000000000001,0
+AQMS.US,D,20160108,000000,1046,1048,1016.5,1040,120.38,0
+AQMS.US,D,20160111,000000,1062,1062,1000,1018,125.93500000000002,0
+AQMS.US,D,20160112,000000,1017.8,1018,999.98,1008,67.61,0
+AQMS.US,D,20160113,000000,1016,1016,1000,1000,27.085000000000004,0
+AQMS.US,D,20160114,000000,1000,1020,1000,1014,15.515,0
+AQMS.US,D,20160115,000000,1000,1014,1000,1000,42.475,0
+AQMS.US,D,20160119,000000,1002,1002,982,986,31.5,0
+AQMS.US,D,20160120,000000,991.5,991.96,948,960,58.10500000000001,0
+AQMS.US,D,20160121,000000,970,972,900,902,183.26500000000001,0
+AQMS.US,D,20160122,000000,930,931.16,900,910,68.15,0
+AQMS.US,D,20160125,000000,910,932,910,930,32.870000000000005,0
+AQMS.US,D,20160126,000000,934,950,902,948,186.87,0
+AQMS.US,D,20160127,000000,929.92,950,920,935.24,6.57,0
+AQMS.US,D,20160128,000000,943.98,943.98,931,931,1.3650000000000002,0
+AQMS.US,D,20160129,000000,940,950,926,926,33.92000000000001,0
+AQMS.US,D,20160201,000000,1070,1070,942,970,53.78000000000001,0
+AQMS.US,D,20160202,000000,970,978,935.62,962,73.72500000000001,0
+AQMS.US,D,20160203,000000,954,982,954,978,82.93,0
+AQMS.US,D,20160204,000000,969.76,986,952,986,28.135000000000005,0
+AQMS.US,D,20160205,000000,967.48,984,967.48,978,3.7300000000000004,0
+AQMS.US,D,20160208,000000,988,988,984,986,15.830000000000002,0
+AQMS.US,D,20160209,000000,974,984,942,942,71.105,0
+AQMS.US,D,20160210,000000,964,964,920,934.2,273.07000000000005,0
+AQMS.US,D,20160211,000000,946,948,936,940,53.64,0
+AQMS.US,D,20160212,000000,956,962,956,960.2,14.480000000000002,0
+AQMS.US,D,20160216,000000,980,980,953.16,980,26.615000000000006,0
+AQMS.US,D,20160217,000000,989.98,992,971.8,988,35.38,0
+AQMS.US,D,20160218,000000,1034,1036,1000,1004.22,24.5,0
+AQMS.US,D,20160222,000000,1018,1018,1002,1016,104.605,0
+AQMS.US,D,20160223,000000,1016,1040,1000,1012.02,102.42500000000001,0
+AQMS.US,D,20160224,000000,1038,1040,1002,1006,77.60500000000002,0
+AQMS.US,D,20160225,000000,1022,1022,964,966,123.89500000000001,0
+AQMS.US,D,20160226,000000,996,1084,991.84,1084,200.38000000000002,0
+AQMS.US,D,20160229,000000,1100,1180,1098.4,1160,325.94000000000005,0
+AQMS.US,D,20160301,000000,1142,1156,1112.34,1154,130.8,0
+AQMS.US,D,20160302,000000,1158,1180,1146,1180,96.2,0
+AQMS.US,D,20160303,000000,1160,1281.98,1160,1230,169.59500000000003,0
+AQMS.US,D,20160304,000000,1268,1268,1190.02,1198,132.04000000000002,0
+AQMS.US,D,20160307,000000,1268,1400,1166,1240,676.2550000000001,0
+AQMS.US,D,20160308,000000,1240,1347.78,1240,1310,205.03000000000003,0
+AQMS.US,D,20160309,000000,1278,1330,1278,1284,113.08,0
+AQMS.US,D,20160310,000000,1298,1298,1174,1188,126.39000000000001,0
+AQMS.US,D,20160311,000000,1198,1222,1176,1190,133.00500000000002,0
+AQMS.US,D,20160314,000000,1234,1262,1202.02,1228,151.31500000000003,0
+AQMS.US,D,20160315,000000,1232,1244,1192,1196,146.145,0
+AQMS.US,D,20160316,000000,1244,1248,1206,1220,106.46500000000002,0
+AQMS.US,D,20160317,000000,1206,1232,1202,1216,148.39000000000001,0
+AQMS.US,D,20160318,000000,1220,1252,1190,1218,625.7450000000001,0
+AQMS.US,D,20160321,000000,1228,1251.98,1196,1202,151.76000000000002,0
+AQMS.US,D,20160322,000000,1212,1250,1204,1228,104.905,0
+AQMS.US,D,20160323,000000,1230,1280,1230,1246,150.61,0
+AQMS.US,D,20160324,000000,1250,1266,1210,1236,106.125,0
+AQMS.US,D,20160328,000000,1240,1268,1224,1250,128.04000000000002,0
+AQMS.US,D,20160329,000000,1268,1351.98,1252,1290,485.11500000000007,0
+AQMS.US,D,20160330,000000,1290,1346,1290,1318,108.26000000000002,0
+AQMS.US,D,20160331,000000,1320,1372,1290.22,1330,194.23000000000002,0
+AQMS.US,D,20160401,000000,1354,1581,1326,1430,1088.21,0
+AQMS.US,D,20160404,000000,1440,1645.98,1430,1586,926.515,0
+AQMS.US,D,20160405,000000,1600,1680,1538,1650,586.7600000000001,0
+AQMS.US,D,20160406,000000,1664,1698,1610,1632,572.6650000000001,0
+AQMS.US,D,20160407,000000,1640,1642,1580.42,1620,288.565,0
+AQMS.US,D,20160408,000000,1622,1622,1550,1596,60.68000000000001,0
+AQMS.US,D,20160411,000000,1610,1698,1605.96,1690,315.6600000000001,0
+AQMS.US,D,20160412,000000,1700,1778.52,1680,1738,185.85500000000002,0
+AQMS.US,D,20160413,000000,1740,1824,1740,1802,385.79,0
+AQMS.US,D,20160414,000000,1800,1800,1734,1738,128.55500000000004,0
+AQMS.US,D,20160415,000000,1742,1769.56,1656,1656,200.00500000000002,0
+AQMS.US,D,20160418,000000,1608,1640,1564,1564,336.97,0
+AQMS.US,D,20160419,000000,1572,1702.68,1572,1616,208.66,0
+AQMS.US,D,20160420,000000,1622,1680,1508,1664,161.72000000000003,0
+AQMS.US,D,20160421,000000,1648,1717.98,1604,1622,261.12000000000006,0
+AQMS.US,D,20160422,000000,1632,1649.98,1559.98,1600,298.27500000000003,0
+AQMS.US,D,20160425,000000,1600,1727.98,1596,1626,221.585,0
+AQMS.US,D,20160426,000000,1604,1650,1580,1608,236.20500000000004,0
+AQMS.US,D,20160427,000000,1624,1654,1563.1,1644,88.98500000000001,0
+AQMS.US,D,20160428,000000,1640,1689.98,1638,1646,176.025,0
+AQMS.US,D,20160429,000000,1660,1676,1601.26,1674,279.295,0
+AQMS.US,D,20160502,000000,1670,1672,1590,1630,139.225,0
+AQMS.US,D,20160503,000000,1590,1620,1590,1610,116.575,0
+AQMS.US,D,20160504,000000,1610,1622,1572,1600,333.915,0
+AQMS.US,D,20160505,000000,1592,1602,1512,1512,236.79500000000004,0
+AQMS.US,D,20160506,000000,1520,1570,1512,1566,346.615,0
+AQMS.US,D,20160509,000000,1570,1678,1542,1650,228.72000000000003,0
+AQMS.US,D,20160510,000000,1686,1686,1578,1664,132.07000000000002,0
+AQMS.US,D,20160511,000000,1670,1681.2,1610,1616,103.71000000000002,0
+AQMS.US,D,20160512,000000,1646,1650,1580,1592,206.26,0
+AQMS.US,D,20160513,000000,1590,1718,1590,1612,222.21500000000003,0
+AQMS.US,D,20160516,000000,1610,1646,1562.02,1580,233.21500000000003,0
+AQMS.US,D,20160517,000000,1594,1599,1551.32,1580,342.63000000000005,0
+AQMS.US,D,20160518,000000,1564,1589.98,1530,1560,259.73500000000007,0
+AQMS.US,D,20160519,000000,1760,2060,1760,2012,4368.260000000001,0
+AQMS.US,D,20160520,000000,2002,2148,1979.6,2100,2272.6400000000003,0
+AQMS.US,D,20160523,000000,2092,2469.94,2092,2328,3463.0700000000006,0
+AQMS.US,D,20160524,000000,2270,2321.98,2080,2278,1107.3500000000001,0
+AQMS.US,D,20160525,000000,2346,2368,2280,2288,604.0950000000001,0
+AQMS.US,D,20160526,000000,2300,2320,2230,2236,516.5450000000001,0
+AQMS.US,D,20160527,000000,2254,2348,2200,2320,787.8050000000001,0
+AQMS.US,D,20160531,000000,2330,2336,2166,2300,512.35,0
+AQMS.US,D,20160601,000000,2282,2594,2272,2584,1789.6400000000003,0
+AQMS.US,D,20160602,000000,2614,2614,2421.5,2510,825.5350000000001,0
+AQMS.US,D,20160603,000000,2496,2528.82,2410,2454,591.4100000000001,0
+AQMS.US,D,20160606,000000,2468,2478,2254,2316,714.5300000000001,0
+AQMS.US,D,20160607,000000,2332,2343.98,2200,2302,425.90500000000003,0
+AQMS.US,D,20160608,000000,2292,2344,2242,2244,391.31000000000006,0
+AQMS.US,D,20160609,000000,2240,2266,2140,2192,336.39000000000004,0
+AQMS.US,D,20160610,000000,2144,2247.98,2102,2110,548.6450000000001,0
+AQMS.US,D,20160613,000000,2120,2220,2066.02,2126,636.21,0
+AQMS.US,D,20160614,000000,2112,2181.9,2100,2166,347.81500000000005,0
+AQMS.US,D,20160615,000000,2168,2305.4,2148,2276,524.335,0
+AQMS.US,D,20160616,000000,2256,2305,2026,2084,1400.0400000000002,0
+AQMS.US,D,20160617,000000,2110,2198,2088.18,2188,627.7900000000001,0
+AQMS.US,D,20160620,000000,2170,2255.98,2102,2208,338.84000000000003,0
+AQMS.US,D,20160621,000000,2212,2246,2136,2240,421.845,0
+AQMS.US,D,20160622,000000,2186,2260,2178,2246.02,357.425,0
+AQMS.US,D,20160623,000000,2250,2264,2148,2165,787.2750000000001,0
+AQMS.US,D,20160624,000000,2050,2280,2050,2196,4193.580000000001,0
+AQMS.US,D,20160627,000000,2178,2178,1983.38,2056,786.5150000000001,0
+AQMS.US,D,20160628,000000,2070,2173.76,2058,2120,510.3,0
+AQMS.US,D,20160629,000000,2100,2320,2100,2272,789.4850000000001,0
+AQMS.US,D,20160630,000000,2304,2384,2232,2353,822.1800000000002,0
+AQMS.US,D,20160701,000000,2350,2523.24,2335.2,2462,826.5600000000001,0
+AQMS.US,D,20160705,000000,2438,2510,2370,2410,746.7900000000001,0
+AQMS.US,D,20160706,000000,2380,2398,2326,2368,327.80500000000006,0
+AQMS.US,D,20160707,000000,2370,2420,2322.02,2382,756.5450000000001,0
+AQMS.US,D,20160708,000000,2426,2493.98,2398,2440,773.605,0
+AQMS.US,D,20160711,000000,2440,2440,2338,2386,377.22,0
+AQMS.US,D,20160712,000000,2400,2600,2364.02,2546,2191.0850000000005,0
+AQMS.US,D,20160713,000000,2588,2596,2240,2254,2041.3800000000003,0
+AQMS.US,D,20160714,000000,2260,2260.56,1900,2022,4424.7,0
+AQMS.US,D,20160715,000000,2030,2069.76,1858,1950,2205.5600000000004,0
+AQMS.US,D,20160718,000000,1956,2030,1944,1998,731.8050000000001,0
+AQMS.US,D,20160719,000000,2000,2000,1872,1888,434.495,0
+AQMS.US,D,20160720,000000,1900,1926,1864,1894,479.4100000000001,0
+AQMS.US,D,20160721,000000,1900,1968,1870,1942,651.9150000000001,0
+AQMS.US,D,20160722,000000,1958,1962,1900,1934,294.00500000000005,0
+AQMS.US,D,20160725,000000,1936,1940,1876,1886,485.08000000000004,0
+AQMS.US,D,20160726,000000,1890,1906,1872,1884,270.14500000000004,0
+AQMS.US,D,20160727,000000,1930,1930,1862,1882,421.4150000000001,0
+AQMS.US,D,20160728,000000,1926,1926,1814,1838,773.6750000000001,0
+AQMS.US,D,20160729,000000,1850,1888.4,1792,1862,981.5050000000001,0
+AQMS.US,D,20160801,000000,1856,1856,1750,1762,1610.16,0
+AQMS.US,D,20160802,000000,1748,1774.4,1702,1726,1129.5900000000001,0
+AQMS.US,D,20160803,000000,1720,1800,1626,1636,804.5150000000001,0
+AQMS.US,D,20160804,000000,1670,1713.2,1644,1700,443.975,0
+AQMS.US,D,20160805,000000,1706,1840,1686,1820,1382.085,0
+AQMS.US,D,20160808,000000,1818,1956,1818,1920,1566.3650000000002,0
+AQMS.US,D,20160809,000000,1910,1976.9,1800,1814,881.1750000000001,0
+AQMS.US,D,20160810,000000,1766,1822,1712,1800,1181.1950000000002,0
+AQMS.US,D,20160811,000000,1780,1808,1728,1788,526.84,0
+AQMS.US,D,20160812,000000,1790,1810,1760,1792,401.11000000000007,0
+AQMS.US,D,20160815,000000,1824,2004,1769.82,1932,1353.25,0
+AQMS.US,D,20160816,000000,1946,1960,1816.02,1844,616.2700000000001,0
+AQMS.US,D,20160817,000000,1858,1930,1724,1740,647.9350000000001,0
+AQMS.US,D,20160818,000000,1776,1806,1732.02,1756,383.31500000000005,0
+AQMS.US,D,20160819,000000,1776,1776,1714,1720,339.26000000000005,0
+AQMS.US,D,20160822,000000,1710,1740,1706,1726,287.72,0
+AQMS.US,D,20160823,000000,1726,1770,1708.02,1730,123.18000000000002,0
+AQMS.US,D,20160824,000000,1730,1764,1706,1716,479.15500000000003,0
+AQMS.US,D,20160825,000000,1714,1750,1710,1736,234.48000000000002,0
+AQMS.US,D,20160826,000000,1748,1758,1732,1750,169.865,0
+AQMS.US,D,20160829,000000,1750,1844,1750,1826,298.09000000000003,0
+AQMS.US,D,20160830,000000,1818,1851,1816,1842,289.51000000000005,0
+AQMS.US,D,20160831,000000,1852,1852,1819.8,1848,278.565,0
+AQMS.US,D,20160901,000000,1852,1852,1786,1808,190.20000000000002,0
+AQMS.US,D,20160902,000000,1822,1837,1780,1824,293.48500000000007,0
+AQMS.US,D,20160906,000000,1832,1885.52,1822,1824,281.2,0
+AQMS.US,D,20160907,000000,1844,1844,1826,1838,168.68000000000004,0
+AQMS.US,D,20160908,000000,1846,1875.98,1846,1862,284.38000000000005,0
+AQMS.US,D,20160909,000000,1854,1877.9,1750,1752,591.025,0
+AQMS.US,D,20160912,000000,1750,1760,1688.24,1760,487.595,0
+AQMS.US,D,20160913,000000,1760,1766,1680,1690,406.49,0
+AQMS.US,D,20160914,000000,1678,1696,1678,1686,390.81000000000006,0
+AQMS.US,D,20160915,000000,1682,1780,1681.66,1754,886.0600000000001,0
+AQMS.US,D,20160916,000000,1750,1772,1706,1756,922.4100000000001,0
+AQMS.US,D,20160919,000000,1760,1803,1748,1786,314.24500000000006,0
+AQMS.US,D,20160920,000000,1790,1804,1774,1794,200.62,0
+AQMS.US,D,20160921,000000,1800,1830,1782,1828,457.9650000000001,0
+AQMS.US,D,20160922,000000,1820,1850,1796,1808,476.8900000000001,0
+AQMS.US,D,20160923,000000,1800,1808,1794,1798,266.83500000000004,0
+AQMS.US,D,20160926,000000,1796,1805.92,1726,1740,316.62000000000006,0
+AQMS.US,D,20160927,000000,1722,1740,1710,1720,498.605,0
+AQMS.US,D,20160928,000000,1732,1880,1720,1834,1258.4050000000002,0
+AQMS.US,D,20160929,000000,1836,1844,1766,1788,519.835,0
+AQMS.US,D,20160930,000000,1780,1804,1730.02,1772,927.4100000000001,0
+AQMS.US,D,20161003,000000,1810,1876,1762,1870,611.1450000000001,0
+AQMS.US,D,20161004,000000,1872,1960,1810,1868,861.5950000000001,0
+AQMS.US,D,20161005,000000,1888,1938,1802,1842,1170.3200000000002,0
+AQMS.US,D,20161006,000000,1824,1877.98,1802,1822,271.21000000000004,0
+AQMS.US,D,20161007,000000,1808,1855.2,1744,1756,450.605,0
+AQMS.US,D,20161010,000000,1762,1816,1744.84,1804,364.34000000000003,0
+AQMS.US,D,20161011,000000,1812,1840,1762,1776,268.2,0
+AQMS.US,D,20161012,000000,1762,1804,1744,1780,159.06000000000003,0
+AQMS.US,D,20161013,000000,1756,1824,1756,1800,222.135,0
+AQMS.US,D,20161014,000000,1812,1857.2,1780.02,1841.6,179.30500000000004,0
+AQMS.US,D,20161017,000000,1848,1908,1848,1876,278.055,0
+AQMS.US,D,20161018,000000,1928,1928,1842,1882,204.01000000000002,0
+AQMS.US,D,20161019,000000,1890,1890,1842,1858,204.76500000000001,0
+AQMS.US,D,20161020,000000,1854,1870.8,1818,1828,175.32000000000002,0
+AQMS.US,D,20161021,000000,1820,1861.6,1820,1848,138.335,0
+AQMS.US,D,20161024,000000,1866,1877,1822,1850,225.79500000000004,0
+AQMS.US,D,20161025,000000,1846,1846,1796,1804,230.53000000000003,0
+AQMS.US,D,20161026,000000,1790,1819.98,1782,1786,186.82000000000002,0
+AQMS.US,D,20161027,000000,1812,1829,1772,1828,215.97500000000002,0
+AQMS.US,D,20161028,000000,1816,1838,1804,1830,225.365,0
+AQMS.US,D,20161031,000000,1840,1914,1780,1790,440.1600000000001,0
+AQMS.US,D,20161101,000000,1950,2040,1790,1844,1652.8000000000002,0
+AQMS.US,D,20161102,000000,1836,1844,1680,1724,806.25,0
+AQMS.US,D,20161103,000000,1720,1750,1690,1724,280.93,0
+AQMS.US,D,20161104,000000,1740,1910,1740,1854,573.0300000000001,0
+AQMS.US,D,20161107,000000,1906,2018,1872.02,1980,1122.295,0
+AQMS.US,D,20161108,000000,2000,2060,1952,2016,1088.46,0
+AQMS.US,D,20161109,000000,1964,2176,1951.14,2156,1069.8700000000001,0
+AQMS.US,D,20161110,000000,2214,2350,2180.02,2308,1001.3000000000001,0
+AQMS.US,D,20161111,000000,2332,2467.98,2230,2360,1099.89,0
+AQMS.US,D,20161114,000000,2398,2398,2204,2262,830.9350000000001,0
+AQMS.US,D,20161115,000000,2280,2322,2176,2274,702.075,0
+AQMS.US,D,20161116,000000,2140,2320,2120,2244,2481.7350000000006,0
+AQMS.US,D,20161117,000000,2222,2317.98,2222,2266,608.125,0
+AQMS.US,D,20161118,000000,2312,2552,2312,2542,2748.2200000000003,0
+AQMS.US,D,20161121,000000,2594,2708,2486,2532,3658.2650000000003,0
+AQMS.US,D,20161122,000000,2532,2560,2380,2438,1866.7100000000003,0
+AQMS.US,D,20161123,000000,2450,2670,2442,2654,2829.175,0
+AQMS.US,D,20161125,000000,2670,2790,2626.02,2636,3203.2650000000003,0
+AQMS.US,D,20161128,000000,2626,2664,2450,2540,2194.695,0
+AQMS.US,D,20161129,000000,2540,2596,2415.4,2426,1050.65,0
+AQMS.US,D,20161130,000000,2440,2469.36,2358,2460,1113.3600000000001,0
+AQMS.US,D,20161201,000000,2470,2520,2400,2420,810.725,0
+AQMS.US,D,20161202,000000,2400,2560,2360,2494,719.0200000000001,0
+AQMS.US,D,20161205,000000,2472,2544,2434,2500,529.71,0
+AQMS.US,D,20161206,000000,2500,2500,2440,2448,534.5400000000001,0
+AQMS.US,D,20161207,000000,2426,2464,2340,2416,781.065,0
+AQMS.US,D,20161208,000000,2412,2442,2352.02,2382,865.7800000000002,0
+AQMS.US,D,20161209,000000,2358,2380,2344,2364,474.74000000000007,0
+AQMS.US,D,20161212,000000,2352,2378,2284,2290,846.0800000000002,0
+AQMS.US,D,20161213,000000,2286,2346,2244,2336,903.4200000000001,0
+AQMS.US,D,20161214,000000,2336,2348,2268,2302,488.58500000000004,0
+AQMS.US,D,20161215,000000,2304,2468,2304,2460,682.9650000000001,0
+AQMS.US,D,20161216,000000,2474,2505,2412,2434,1004.1800000000002,0
+AQMS.US,D,20161219,000000,2414,2560,2414,2544,842.6200000000001,0
+AQMS.US,D,20161220,000000,2546,2696,2532,2620,1215.8500000000001,0
+AQMS.US,D,20161221,000000,2620,2620,2510,2540,392.115,0
+AQMS.US,D,20161222,000000,2524,2563,2472,2506,445.0350000000001,0
+AQMS.US,D,20161223,000000,2502,2566,2492,2564,215.675,0
+AQMS.US,D,20161227,000000,2588,2740,2570,2732,1043.7700000000002,0
+AQMS.US,D,20161228,000000,2772,2825.98,2664,2688,1082.4800000000002,0
+AQMS.US,D,20161229,000000,2676,2711,2566,2580,406.5450000000001,0
+AQMS.US,D,20161230,000000,2596,2655.34,2578,2622,723.7550000000001,0
+AQMS.US,D,20170103,000000,2654,2654,2502,2586,903.5700000000002,0
+AQMS.US,D,20170104,000000,2572,2758,2572,2730,1027.97,0
+AQMS.US,D,20170105,000000,2734,2734,2626,2704,425.73500000000007,0
+AQMS.US,D,20170106,000000,2714,2747.98,2542,2550,1130.055,0
+AQMS.US,D,20170109,000000,2580,2580,2392,2454,1093.8600000000001,0
+AQMS.US,D,20170110,000000,2462,2525.36,2404,2496,417.20000000000005,0
+AQMS.US,D,20170111,000000,2500,2500,2430,2448,498.5400000000001,0
+AQMS.US,D,20170112,000000,2442,2460,2396,2452,552.38,0
+AQMS.US,D,20170113,000000,2430,2476,2422,2464,376.97,0
+AQMS.US,D,20170117,000000,2448,2488,2414,2482,381.5350000000001,0
+AQMS.US,D,20170118,000000,2480,2550,2470,2548,758.4250000000001,0
+AQMS.US,D,20170119,000000,2550,2554,2480,2504,284.725,0
+AQMS.US,D,20170120,000000,2496,2586,2496,2538,556.15,0
+AQMS.US,D,20170123,000000,2546,2550.54,2482,2498,263.46000000000004,0
+AQMS.US,D,20170124,000000,2524,2532,2358.62,2368,844.0500000000001,0
+AQMS.US,D,20170125,000000,2374,2415,2240,2264,778.4050000000001,0
+AQMS.US,D,20170126,000000,2264,2346.04,2264,2288,663.0200000000001,0
+AQMS.US,D,20170127,000000,2288,2288,2242,2258,458.695,0
+AQMS.US,D,20170130,000000,2264,2264,2138,2142,723.5100000000001,0
+AQMS.US,D,20170131,000000,2144,2244,2030.2,2232,1020.7550000000001,0
+AQMS.US,D,20170201,000000,2250,2279,2136,2158,583.215,0
+AQMS.US,D,20170202,000000,2154,2214.8,2110,2200,508.6700000000001,0
+AQMS.US,D,20170203,000000,2220,2254,2200,2236,530.6550000000001,0
+AQMS.US,D,20170206,000000,2258,2270,2120,2136,666.7,0
+AQMS.US,D,20170207,000000,2140,2196,2140,2164,284.57000000000005,0
+AQMS.US,D,20170208,000000,2180,2298,2116,2282,545.6550000000001,0
+AQMS.US,D,20170209,000000,2760,3423.08,2740,3232,17490.980000000003,0
+AQMS.US,D,20170210,000000,3200,3444,3078,3248,4314.54,0
+AQMS.US,D,20170213,000000,3270,3598,3243,3490,4343.09,0
+AQMS.US,D,20170214,000000,3450,3548,3231.2,3410,2642.7850000000003,0
+AQMS.US,D,20170215,000000,3420,3517.96,3212,3388,1679.4600000000003,0
+AQMS.US,D,20170216,000000,3460,3638,3360,3622,2327.465,0
+AQMS.US,D,20170217,000000,3672,3678,3484,3540,2132.94,0
+AQMS.US,D,20170221,000000,3572,3574,3469.6,3562,1425.285,0
+AQMS.US,D,20170222,000000,3558,3592,3390,3496,1432.4750000000001,0
+AQMS.US,D,20170223,000000,3446,3496,3402,3446,686.5200000000001,0
+AQMS.US,D,20170224,000000,3410,3448,3334,3342,687.98,0
+AQMS.US,D,20170227,000000,3334,3358.3,3182,3276,1007.6150000000002,0
+AQMS.US,D,20170228,000000,3230,3566,3202,3408,1882.58,0
+AQMS.US,D,20170301,000000,3476,3552,3428,3522,1062.8600000000001,0
+AQMS.US,D,20170302,000000,3498,3504,3360,3454,814.3850000000001,0
+AQMS.US,D,20170303,000000,3452,3548,3414,3521.4,1385.15,0
+AQMS.US,D,20170306,000000,3532,3534,3320,3422,1230.2300000000002,0
+AQMS.US,D,20170307,000000,3392,3468,3282,3434,1013.96,0
+AQMS.US,D,20170308,000000,3438,3480,3414,3472,970.8550000000001,0
+AQMS.US,D,20170309,000000,3584,3878,3470,3800,2260.94,0
+AQMS.US,D,20170310,000000,3950,3974,3718,3970,2193.8100000000004,0
+AQMS.US,D,20170313,000000,4060,4400,4011.9,4378,3716.485,0
+AQMS.US,D,20170314,000000,4394,4550,3749.2,3914,5743.825000000001,0
+AQMS.US,D,20170315,000000,3846,4362,3838.02,4042,3018.445,0
+AQMS.US,D,20170316,000000,4014,4050,3960,3986,1627.4900000000002,0
+AQMS.US,D,20170317,000000,3944,4094,3902,3984,1946.73,0
+AQMS.US,D,20170320,000000,3976,4030,3780,3840,2776.1900000000005,0
+AQMS.US,D,20170321,000000,3840,3966,3584,3596,3165.3800000000006,0
+AQMS.US,D,20170322,000000,3546,3668,3500,3656,2057.2450000000003,0
+AQMS.US,D,20170323,000000,3632,3680,3510,3530,1283.1050000000002,0
+AQMS.US,D,20170324,000000,3534,3716.18,3470,3630,2742.525,0
+AQMS.US,D,20170327,000000,3562,3590,3422,3552,1503.325,0
+AQMS.US,D,20170328,000000,3552,3809.8,3552,3802,2511.295,0
+AQMS.US,D,20170329,000000,3800,4144,3786,3998,3244.9950000000003,0
+AQMS.US,D,20170330,000000,4038,4046.28,3840,3888,2669.1850000000004,0
+AQMS.US,D,20170331,000000,3898,3944,3850,3908,1192.3200000000002,0
+AQMS.US,D,20170403,000000,3924,3930.56,3684,3706,2823.76,0
+AQMS.US,D,20170404,000000,3650,3750,3540,3660,1700.48,0
+AQMS.US,D,20170405,000000,3666,3744,3610,3710,1452.7150000000001,0
+AQMS.US,D,20170406,000000,3714,3720,3550,3592,1637.5650000000003,0
+AQMS.US,D,20170407,000000,3582,3624,3490,3526,2092.42,0
+AQMS.US,D,20170410,000000,3528,3528,3400,3430,2351.6600000000003,0
+AQMS.US,D,20170411,000000,3440,3442,3220,3306,2827.2450000000003,0
+AQMS.US,D,20170412,000000,3300,3332,3268,3290,851.09,0
+AQMS.US,D,20170413,000000,3278,3494,3274.8,3472,1635.0650000000003,0
+AQMS.US,D,20170417,000000,3462,3580,3439.52,3498,1437.65,0
+AQMS.US,D,20170418,000000,3574,3574,3470,3492,1566.65,0
+AQMS.US,D,20170419,000000,3522,3522,3422,3464,1729.5400000000002,0
+AQMS.US,D,20170420,000000,3492,3522,2978,3226,11179.475,0
+AQMS.US,D,20170421,000000,3174,3190,2980,3134,4987.665000000001,0
+AQMS.US,D,20170424,000000,3224,3429.98,3200,3262,2334.5850000000005,0
+AQMS.US,D,20170425,000000,3280,3368,3258.02,3354,1255.285,0
+AQMS.US,D,20170426,000000,3346,3400,3300,3326,1018.0100000000001,0
+AQMS.US,D,20170427,000000,3302,3418,3268,3400,1581.45,0
+AQMS.US,D,20170428,000000,3400,3434,3300,3300,1107.515,0
+AQMS.US,D,20170501,000000,3300,3372,3294,3308,726.105,0
+AQMS.US,D,20170502,000000,3332,3398,3315.68,3392,1577.005,0
+AQMS.US,D,20170503,000000,3430,3498,3380.02,3402,1795.9450000000002,0
+AQMS.US,D,20170504,000000,3428,3546,3380,3416,1109.8200000000002,0
+AQMS.US,D,20170505,000000,3432,3550,3400,3540,1017.3650000000002,0
+AQMS.US,D,20170508,000000,3540,3740,3350,3368,3859.185,0
+AQMS.US,D,20170509,000000,3396,3442,3292,3330,1549.6000000000001,0
+AQMS.US,D,20170510,000000,3078,3078,2436,2462,8905.805,0
+AQMS.US,D,20170511,000000,2430,2740,2354,2622,5096.1900000000005,0
+AQMS.US,D,20170512,000000,2622,2630.8,2462,2466,2465.4850000000006,0
+AQMS.US,D,20170515,000000,2484,2484,2284,2306,3408.7250000000004,0
+AQMS.US,D,20170516,000000,2302,2406,2300,2322,1759.5500000000002,0
+AQMS.US,D,20170517,000000,2304,2320,2182,2190,2168.975,0
+AQMS.US,D,20170518,000000,2182,2338,2150,2322,3007.57,0
+AQMS.US,D,20170519,000000,2312,2350,2230,2238,1643.4250000000002,0
+AQMS.US,D,20170522,000000,2242,2284,2140,2142,1485.0900000000001,0
+AQMS.US,D,20170523,000000,2140,2214,2086,2088,2182.8050000000003,0
+AQMS.US,D,20170524,000000,2092,2146,1990,2130,1915.525,0
+AQMS.US,D,20170525,000000,2140,2392,2140,2212,2959.125,0
+AQMS.US,D,20170526,000000,2216,2286,2183.22,2264,1190.875,0
+AQMS.US,D,20170530,000000,2260,2294,2212,2280.76,937.5550000000002,0
+AQMS.US,D,20170531,000000,2294,2378,2224.88,2374,1499.3200000000002,0
+AQMS.US,D,20170601,000000,2502,2560,2270,2364,2762.8150000000005,0
+AQMS.US,D,20170602,000000,2304,2420,2264,2404,2242.4900000000002,0
+AQMS.US,D,20170605,000000,2384,2430,2342,2426,1254.0550000000003,0
+AQMS.US,D,20170606,000000,2426,2555.6,2352,2550,1243.3000000000002,0
+AQMS.US,D,20170607,000000,2560,2633.98,2534,2584,1764.4100000000003,0
+AQMS.US,D,20170608,000000,2592,2688,2568,2624,915.1,0
+AQMS.US,D,20170609,000000,2634,2640,2558.02,2640,1104.18,0
+AQMS.US,D,20170612,000000,2654,2732,2600,2652,1770.8500000000001,0
+AQMS.US,D,20170613,000000,2666,2769.98,2654,2738,1043.635,0
+AQMS.US,D,20170614,000000,2748,2748,2490,2522,1152.6200000000001,0
+AQMS.US,D,20170615,000000,2434,2518,2370,2500,1285.9450000000002,0
+AQMS.US,D,20170616,000000,2486,2544,2425.6,2500,895.6,0
+AQMS.US,D,20170619,000000,2508,2518.32,2438,2474,720.85,0
+AQMS.US,D,20170620,000000,2448,2490,2428,2462,570.08,0
+AQMS.US,D,20170621,000000,2440,2462,2325,2390,900.8550000000001,0
+AQMS.US,D,20170622,000000,2464,2492,2354,2388,1056.41,0
+AQMS.US,D,20170623,000000,2388,2411,2341,2400,2667.4800000000005,0
+AQMS.US,D,20170626,000000,2400,2468,2346,2386,1223.9050000000002,0
+AQMS.US,D,20170627,000000,2394,2436,2390,2416,493.2650000000001,0
+AQMS.US,D,20170628,000000,2430,2530,2400,2510,638.35,0
+AQMS.US,D,20170629,000000,2510,2512,2462,2494,863.6850000000001,0
+AQMS.US,D,20170630,000000,2500,2528,2448,2526,798.7900000000001,0
+AQMS.US,D,20170703,000000,2530,2530,2446,2510,306.815,0
+AQMS.US,D,20170705,000000,2512,2522,2424,2498,711.2950000000001,0
+AQMS.US,D,20170706,000000,2468,2508,2366,2382,985.46,0
+AQMS.US,D,20170707,000000,2398,2468,2390,2424,629.5100000000001,0
+AQMS.US,D,20170710,000000,2426,2444,2378,2398,489.87,0
+AQMS.US,D,20170711,000000,2386,2499.2,2350,2486,1087.765,0
+AQMS.US,D,20170712,000000,2494,2522,2426,2466,912.04,0
+AQMS.US,D,20170713,000000,2466,2520,2424,2462,834.625,0
+AQMS.US,D,20170714,000000,2454,2502,2384,2388,635.2450000000001,0
+AQMS.US,D,20170717,000000,2380,2444,2380,2428,301.54,0
+AQMS.US,D,20170718,000000,2404,2450,2360,2394,485.6400000000001,0
+AQMS.US,D,20170719,000000,2384,2440,2384,2432,334.09000000000003,0
+AQMS.US,D,20170720,000000,2430,2464,2412,2430,457.82500000000005,0
+AQMS.US,D,20170721,000000,2446,2466,2375,2434,745.3900000000001,0
+AQMS.US,D,20170724,000000,2416,2436,2310.72,2392,628.5400000000001,0
+AQMS.US,D,20170725,000000,2420,2470,2338,2344,850.765,0
+AQMS.US,D,20170726,000000,2350,2415,2100,2400,1962.7600000000002,0
+AQMS.US,D,20170727,000000,2402,2446,2348,2352,710.1150000000001,0
+AQMS.US,D,20170728,000000,2350,2370,2272,2320,406.05,0
+AQMS.US,D,20170731,000000,2308,2394,2308,2336,521.835,0
+AQMS.US,D,20170801,000000,2332,2332,2178.6,2228,905.9350000000001,0
+AQMS.US,D,20170802,000000,2220,2220,2126,2190,936.7850000000001,0
+AQMS.US,D,20170803,000000,2180,2250,2168,2246,593.1750000000001,0
+AQMS.US,D,20170804,000000,2232,2239.98,2160,2202,476.8400000000001,0
+AQMS.US,D,20170807,000000,2186,2232,2166,2180,491.1650000000001,0
+AQMS.US,D,20170808,000000,2152,2230,2142,2178,706.46,0
+AQMS.US,D,20170809,000000,2154,2182,2144,2174,881.4450000000002,0
+AQMS.US,D,20170810,000000,2000,2118,1570,1662,3291.5150000000003,0
+AQMS.US,D,20170811,000000,1662,1668,1571,1630,1381.1350000000002,0
+AQMS.US,D,20170814,000000,1648,1732,1600,1658,935.2200000000001,0
+AQMS.US,D,20170815,000000,1654,1662,1597,1614,608.1800000000001,0
+AQMS.US,D,20170816,000000,1602,1620,1366,1388,1744.17,0
+AQMS.US,D,20170817,000000,1374,1602.1,1366,1498,1682.455,0
+AQMS.US,D,20170818,000000,1464,1518,1464,1480,589.2450000000001,0
+AQMS.US,D,20170821,000000,1484,1566,1462,1556,969.5200000000001,0
+AQMS.US,D,20170822,000000,1550,1599.16,1522,1572,987.6650000000002,0
+AQMS.US,D,20170823,000000,1554,1598,1532,1562,573.5400000000001,0
+AQMS.US,D,20170824,000000,1558,1596,1502,1510,620.9150000000001,0
+AQMS.US,D,20170825,000000,1518,1540,1484,1518,270.365,0
+AQMS.US,D,20170828,000000,1500,1546,1490,1522,575.5600000000001,0
+AQMS.US,D,20170829,000000,1514,1546,1430,1490,405.95500000000004,0
+AQMS.US,D,20170830,000000,1470,1546,1438,1500,590.815,0
+AQMS.US,D,20170831,000000,1514,1546,1476,1482,432.99000000000007,0
+AQMS.US,D,20170901,000000,1488,1518,1420,1432,512.1600000000001,0
+AQMS.US,D,20170905,000000,1426,1448,1272,1300,1214.7900000000002,0
+AQMS.US,D,20170906,000000,1294,1336,1260,1272,1035.8650000000002,0
+AQMS.US,D,20170907,000000,1272,1298.64,1086,1134,2337.8100000000004,0
+AQMS.US,D,20170908,000000,1136,1175.98,1116,1144,1455.8600000000001,0
+AQMS.US,D,20170911,000000,1164,1344,1164,1276,1998.575,0
+AQMS.US,D,20170912,000000,1290,1430,1240,1320,2516.82,0
+AQMS.US,D,20170913,000000,1320,1412,1304,1312,1179.505,0
+AQMS.US,D,20170914,000000,1316,1384,1296,1302,939.2450000000001,0
+AQMS.US,D,20170915,000000,1316,1406,1300,1376,1634.0200000000002,0
+AQMS.US,D,20170918,000000,1396,1412,1304,1308,674.44,0
+AQMS.US,D,20170919,000000,1310,1368,1258,1276,1309.5150000000003,0
+AQMS.US,D,20170920,000000,1262,1324,1188,1192,1663.005,0
+AQMS.US,D,20170921,000000,1190,1200,1108,1120,1207.8400000000001,0
+AQMS.US,D,20170922,000000,1120,1158,1090,1098,1185.2050000000002,0
+AQMS.US,D,20170925,000000,1102,1178,1098,1120,1153.835,0
+AQMS.US,D,20170926,000000,1134,1280,1122,1164,1999.5100000000002,0
+AQMS.US,D,20170927,000000,1172,1228.2,1164,1210,1701.5500000000002,0
+AQMS.US,D,20170928,000000,1420,1634,1370,1430,10472.275000000001,0
+AQMS.US,D,20170929,000000,1430,1462,1326.56,1370,1938.525,0
+AQMS.US,D,20171002,000000,1374,1385.84,1232,1290,2103.2200000000003,0
+AQMS.US,D,20171003,000000,1294,1338,1271,1292,1821.78,0
+AQMS.US,D,20171004,000000,1292,1380,1272,1358,1836.7700000000002,0
+AQMS.US,D,20171005,000000,1372,1380,1336,1364,1029.6650000000002,0
+AQMS.US,D,20171006,000000,1374,1432,1342,1382,1272.2150000000001,0
+AQMS.US,D,20171009,000000,1384,1428,1350,1366,1209.575,0
+AQMS.US,D,20171010,000000,1372,1388,1276,1284,972.35,0
+AQMS.US,D,20171011,000000,1284,1304,1242,1254,1065.305,0
+AQMS.US,D,20171012,000000,1254,1286,1232.2,1282,532.835,0
+AQMS.US,D,20171013,000000,1312,1312,1140,1156,1473.7250000000001,0
+AQMS.US,D,20171016,000000,1160,1160,1022.02,1062,2091.135,0
+AQMS.US,D,20171017,000000,1062,1066,1004,1056,1977.5950000000003,0
+AQMS.US,D,20171018,000000,1064.56,1084,1014,1026,1035.65,0
+AQMS.US,D,20171019,000000,1000,1036,902,1020,2266.4300000000003,0
+AQMS.US,D,20171020,000000,1032,1102,1011,1074,1040.4950000000001,0
+AQMS.US,D,20171023,000000,1078,1080,872,882,3239.5050000000006,0
+AQMS.US,D,20171024,000000,886,911.8,788.02,802,3676.5050000000006,0
+AQMS.US,D,20171025,000000,800,838.8,760,798,1860.5350000000003,0
+AQMS.US,D,20171026,000000,796,806,744,794,2434.09,0
+AQMS.US,D,20171027,000000,790,796,740,754,1206.6100000000001,0
+AQMS.US,D,20171030,000000,740,757.8,706,730,1638.4750000000001,0
+AQMS.US,D,20171031,000000,728,826,724,796,1754.9400000000003,0
+AQMS.US,D,20171101,000000,822,822,760,766,1024.4550000000002,0
+AQMS.US,D,20171102,000000,772,784,740,764,604.59,0
+AQMS.US,D,20171103,000000,746,772,732,748,1105.46,0
+AQMS.US,D,20171106,000000,736,780,724,766,1165.335,0
+AQMS.US,D,20171107,000000,774,784,750,768,823.475,0
+AQMS.US,D,20171108,000000,770,860,768,794,1889.8400000000001,0
+AQMS.US,D,20171109,000000,798,824,746.2,758,1258.5700000000002,0
+AQMS.US,D,20171110,000000,740,814,724,742,1914.905,0
+AQMS.US,D,20171113,000000,736,748,690,716,1434.17,0
+AQMS.US,D,20171114,000000,700,714,596,600,2455.76,0
+AQMS.US,D,20171115,000000,606,622,580,584,2892.0600000000004,0
+AQMS.US,D,20171116,000000,584,620,584,608,2600.3250000000003,0
+AQMS.US,D,20171117,000000,604,667,604,650,2189.69,0
+AQMS.US,D,20171120,000000,658,712,650,672,1548.8100000000002,0
+AQMS.US,D,20171121,000000,690,692,654,662,1119.91,0
+AQMS.US,D,20171122,000000,670,670,632,644,1066.8550000000002,0
+AQMS.US,D,20171124,000000,642,642,604,612,668.9300000000001,0
+AQMS.US,D,20171127,000000,624,822,618.02,804,4023.495000000001,0
+AQMS.US,D,20171128,000000,818,856,692.04,760,2615.6400000000003,0
+AQMS.US,D,20171129,000000,752,763.98,678,684,1268.755,0
+AQMS.US,D,20171130,000000,690,697.84,640.18,650,959.515,0
+AQMS.US,D,20171201,000000,604,640,580.18,590,2631.2800000000007,0
+AQMS.US,D,20171204,000000,612,658,602,610,1494.775,0
+AQMS.US,D,20171205,000000,610,619.06,586,598,1006.5600000000001,0
+AQMS.US,D,20171206,000000,600,604,522,560,1541.4150000000002,0
+AQMS.US,D,20171207,000000,558,580,516,526,1438.7900000000002,0
+AQMS.US,D,20171208,000000,420,420,392,396,20276.820000000003,0
+AQMS.US,D,20171211,000000,404,414,368,376,7080.935000000001,0
+AQMS.US,D,20171212,000000,376,408,376,400,6541.630000000001,0
+AQMS.US,D,20171213,000000,408,422,394,408,5558.005000000001,0
+AQMS.US,D,20171214,000000,408,416,380,390,4056.6700000000005,0
+AQMS.US,D,20171215,000000,396,412,388,398,2615.7350000000006,0
+AQMS.US,D,20171218,000000,400,436,398,436,5270.460000000001,0
+AQMS.US,D,20171219,000000,436,446,404,410,2996.8150000000005,0
+AQMS.US,D,20171220,000000,408,416,390,406,2673,0
+AQMS.US,D,20171221,000000,408,434,404,424,3133.2450000000003,0
+AQMS.US,D,20171222,000000,420,444,416,420,2306.0750000000003,0
+AQMS.US,D,20171226,000000,422,424,396,406,2213.3250000000003,0
+AQMS.US,D,20171227,000000,408,440,406,432,3341.5050000000006,0
+AQMS.US,D,20171228,000000,430,448,412,420,4091.5300000000007,0
+AQMS.US,D,20171229,000000,408,430,400,426,2549.3100000000004,0
+AQMS.US,D,20180102,000000,432,490,420,476,5999.25,0
+AQMS.US,D,20180103,000000,478,480,434,450,2430.465,0
+AQMS.US,D,20180104,000000,450,460,428,442,1748.2850000000003,0
+AQMS.US,D,20180105,000000,442,446,430,436,830.8100000000001,0
+AQMS.US,D,20180108,000000,432,444,420,424,1725.2200000000003,0
+AQMS.US,D,20180109,000000,430,430,350,366,8853.61,0
+AQMS.US,D,20180110,000000,368,386,356,378,1542.9700000000003,0
+AQMS.US,D,20180111,000000,376,398,362,392,1689.045,0
+AQMS.US,D,20180112,000000,396,404,378,388,1561.2700000000002,0
+AQMS.US,D,20180116,000000,388,410,376,392,2391.34,0
+AQMS.US,D,20180117,000000,396,428,389.6,406,2599.9750000000004,0
+AQMS.US,D,20180118,000000,408,411.98,397.44,404,781.455,0
+AQMS.US,D,20180119,000000,408,420,396.2,414,694.9200000000001,0
+AQMS.US,D,20180122,000000,410,410,380,384,1888.655,0
+AQMS.US,D,20180123,000000,394,398,374,396,1191.8300000000002,0
+AQMS.US,D,20180124,000000,392,394,372,384,1344.6100000000001,0
+AQMS.US,D,20180125,000000,390,395,376,386,759.3000000000001,0
+AQMS.US,D,20180126,000000,388,392,380,392,729.1800000000001,0
+AQMS.US,D,20180129,000000,394,394,360.2,370,1414.285,0
+AQMS.US,D,20180130,000000,372,386,340,374,1387.2350000000001,0
+AQMS.US,D,20180131,000000,378,378,358,364,786.725,0
+AQMS.US,D,20180201,000000,364,364,340,358,1767.7650000000003,0
+AQMS.US,D,20180202,000000,360,368,344,366,1842.1950000000002,0
+AQMS.US,D,20180205,000000,352,374,349.78,356,1931.5850000000003,0
+AQMS.US,D,20180206,000000,348,378,340,354,1958.4600000000003,0
+AQMS.US,D,20180207,000000,354,364,332,338,1506.825,0
+AQMS.US,D,20180208,000000,340,350,316,318,1356.7,0
+AQMS.US,D,20180209,000000,320,328,284,324,2251.0350000000003,0
+AQMS.US,D,20180212,000000,408,470,380,436,21351.390000000003,0
+AQMS.US,D,20180213,000000,436,648,408,600,71300.15500000001,0
+AQMS.US,D,20180214,000000,594,645.98,520,558,18835.445000000003,0
+AQMS.US,D,20180215,000000,560,560,506,536,4080.2400000000002,0
+AQMS.US,D,20180216,000000,536,609.92,536,599.98,9730.75,0
+AQMS.US,D,20180220,000000,600,632,540,554,9434.660000000002,0
+AQMS.US,D,20180221,000000,552,592,540,574,3204.125,0
+AQMS.US,D,20180222,000000,574,580,518,524,3750.120000000001,0
+AQMS.US,D,20180223,000000,522,540,511.98,520,2612.8950000000004,0
+AQMS.US,D,20180226,000000,520,534,498,528,3148.6850000000004,0
+AQMS.US,D,20180227,000000,530,539.98,472,477,2855.4850000000006,0
+AQMS.US,D,20180228,000000,478,484,458,462,1330.6100000000001,0
+AQMS.US,D,20180301,000000,460,476,440,444,2507.8050000000003,0
+AQMS.US,D,20180302,000000,442,462,428,460,1391.6050000000002,0
+AQMS.US,D,20180305,000000,470,498,416,480,9683.275,0
+AQMS.US,D,20180306,000000,488,520,460,470,3478.46,0
+AQMS.US,D,20180307,000000,466,490,458,486,2122.465,0
+AQMS.US,D,20180308,000000,488,540,480,530,2351.465,0
+AQMS.US,D,20180309,000000,536,548,502,526,3155.2300000000005,0
+AQMS.US,D,20180312,000000,524,578,486,564,3269.2350000000006,0
+AQMS.US,D,20180313,000000,574,624,550,582,5120.245000000001,0
+AQMS.US,D,20180314,000000,592,614,536,538,4417.9800000000005,0
+AQMS.US,D,20180315,000000,538,550.2,510,520,2590.3250000000003,0
+AQMS.US,D,20180316,000000,516,628,422,575,13242.595000000001,0
+AQMS.US,D,20180319,000000,570,572.8,530,544,2270.51,0
+AQMS.US,D,20180320,000000,542,550,520,524,2064.32,0
+AQMS.US,D,20180321,000000,526,590,510,548,2846.32,0
+AQMS.US,D,20180322,000000,542,550,514,522,2243.2400000000002,0
+AQMS.US,D,20180323,000000,526,534,476,482,3073.175,0
+AQMS.US,D,20180326,000000,490,522,476,506,2773.5750000000003,0
+AQMS.US,D,20180327,000000,512,513.9,468,474,2337.2100000000005,0
+AQMS.US,D,20180328,000000,502,526,462,498,4294.610000000001,0
+AQMS.US,D,20180329,000000,508,536.02,492,518,1732.2,0
+AQMS.US,D,20180402,000000,516,521,466,494,2405.025,0
+AQMS.US,D,20180403,000000,490,490,435,454,3119.425,0
+AQMS.US,D,20180404,000000,446,468,438,460,2046.9450000000002,0
+AQMS.US,D,20180405,000000,460,512,454,512,2313.92,0
+AQMS.US,D,20180406,000000,506,526,492,512,1970.6750000000002,0
+AQMS.US,D,20180409,000000,514,514,460,474,1745.2650000000003,0
+AQMS.US,D,20180410,000000,474,480,450,460,2085.76,0
+AQMS.US,D,20180411,000000,472,480,458,472,1150.505,0
+AQMS.US,D,20180412,000000,472,480,464,466,1176.3300000000002,0
+AQMS.US,D,20180413,000000,474,474,446,456,1496.3650000000002,0
+AQMS.US,D,20180416,000000,458,460,422,452,1981.4300000000003,0
+AQMS.US,D,20180417,000000,454,467.8,442,456,1083.1000000000001,0
+AQMS.US,D,20180418,000000,460,524,460,520,2933.0200000000004,0
+AQMS.US,D,20180419,000000,520,528,476,500,1679.1650000000002,0
+AQMS.US,D,20180420,000000,494,528,480.32,524,3304.3800000000006,0
+AQMS.US,D,20180423,000000,534,550,456.2,492,2777.3,0
+AQMS.US,D,20180424,000000,508,522,481,504,3090.7850000000003,0
+AQMS.US,D,20180425,000000,502,524,484,520,2352.8350000000005,0
+AQMS.US,D,20180426,000000,528,580,520,566,6190.005000000001,0
+AQMS.US,D,20180427,000000,558,712.72,550,674,25548.855000000003,0
+AQMS.US,D,20180430,000000,692,710,579,626,14106.065,0
+AQMS.US,D,20180501,000000,618,648,580,632,5408.780000000001,0
+AQMS.US,D,20180502,000000,648,784,640,774,21518.990000000005,0
+AQMS.US,D,20180503,000000,780,844,734,828,13734.830000000002,0
+AQMS.US,D,20180504,000000,810,826,760,786,7197.255000000001,0
+AQMS.US,D,20180507,000000,796,797.18,700,744,6043.630000000001,0
+AQMS.US,D,20180508,000000,744,805.98,740.56,764,3175.2200000000003,0
+AQMS.US,D,20180509,000000,762,778,700,706,5645.34,0
+AQMS.US,D,20180510,000000,720,720,622,624,8170.1950000000015,0
+AQMS.US,D,20180511,000000,620,676,596,644,4024.5300000000007,0
+AQMS.US,D,20180514,000000,638,680,632,638,2550.715,0
+AQMS.US,D,20180515,000000,630,650,622,636,1456.6400000000003,0
+AQMS.US,D,20180516,000000,636,651,610,632,1829.105,0
+AQMS.US,D,20180517,000000,638,654,632,644,1335.8850000000002,0
+AQMS.US,D,20180518,000000,648,750,646,710,3940.5150000000003,0
+AQMS.US,D,20180521,000000,720,794,710,794,4870.170000000001,0
+AQMS.US,D,20180522,000000,800,818,726,732,4564.385000000001,0
+AQMS.US,D,20180523,000000,722,742,702,724,2021.9300000000003,0
+AQMS.US,D,20180524,000000,720,724.02,658,664,2944.7050000000004,0
+AQMS.US,D,20180525,000000,660,682,626,632,2167.35,0
+AQMS.US,D,20180529,000000,634,700,624,644,2551.7000000000003,0
+AQMS.US,D,20180530,000000,686,708,650,690,2780.635,0
+AQMS.US,D,20180531,000000,702,706,680,694,1228.4450000000002,0
+AQMS.US,D,20180601,000000,700,700.6,662.2,672,1429.075,0
+AQMS.US,D,20180604,000000,672,700,652,664,2363.545,0
+AQMS.US,D,20180605,000000,658,688,650,656,1993.795,0
+AQMS.US,D,20180606,000000,660,664,622,646,3135.0350000000003,0
+AQMS.US,D,20180607,000000,648,648,602,604,3262.2700000000004,0
+AQMS.US,D,20180608,000000,604,608,556,588,4424.650000000001,0
+AQMS.US,D,20180611,000000,608,646,585.82,606,6846.310000000001,0
+AQMS.US,D,20180612,000000,610,666,602.2,654,3122.3550000000005,0
+AQMS.US,D,20180613,000000,648,710,622,628,5006.125,0
+AQMS.US,D,20180614,000000,570,672,564,660,20644.430000000004,0
+AQMS.US,D,20180615,000000,666,673.8,622,670,4936.120000000001,0
+AQMS.US,D,20180618,000000,668,708,660,690,3816.5150000000003,0
+AQMS.US,D,20180619,000000,730,730,674.2,698,6395.470000000001,0
+AQMS.US,D,20180620,000000,700,703.44,636,662,4942.165000000001,0
+AQMS.US,D,20180621,000000,662,702,654,692,4203.495000000001,0
+AQMS.US,D,20180622,000000,692,699.4,642,652,14328.035000000002,0
+AQMS.US,D,20180625,000000,642,650,596,628,4998.740000000001,0
+AQMS.US,D,20180626,000000,602,650,596,612,4175.080000000001,0
+AQMS.US,D,20180627,000000,614,630,594,598,2767.4800000000005,0
+AQMS.US,D,20180628,000000,598,604,542,568,5394.030000000001,0
+AQMS.US,D,20180629,000000,572,610,550,576,4600.005,0
+AQMS.US,D,20180702,000000,576,604,544,564,2963.9850000000006,0
+AQMS.US,D,20180703,000000,574,581,538,574,2448.1650000000004,0
+AQMS.US,D,20180705,000000,582,600,563,596,1832.5650000000003,0
+AQMS.US,D,20180706,000000,590,609.7,554,570,3140.215,0
+AQMS.US,D,20180709,000000,568,584,558,570,2576.1100000000006,0
+AQMS.US,D,20180710,000000,570,622,566,622,2684.3600000000006,0
+AQMS.US,D,20180711,000000,604,604,576,582,1846.9400000000003,0
+AQMS.US,D,20180712,000000,586,602,576,598,1827.8000000000002,0
+AQMS.US,D,20180713,000000,602,621,600,604,1650.18,0
+AQMS.US,D,20180716,000000,608,616,600,608,1094.025,0
+AQMS.US,D,20180717,000000,598,614,598,602,656.33,0
+AQMS.US,D,20180718,000000,598,610,592.2,606,716.8200000000002,0
+AQMS.US,D,20180719,000000,610,610,574,574,2204.25,0
+AQMS.US,D,20180720,000000,580,624,572.02,616,2721.3900000000003,0
+AQMS.US,D,20180723,000000,616,640,592,612,2047.8100000000004,0
+AQMS.US,D,20180724,000000,610,618,594,600,703.8650000000001,0
+AQMS.US,D,20180725,000000,598,630,590,604,1158.5700000000002,0
+AQMS.US,D,20180726,000000,600,604,580,590,1413.1650000000002,0
+AQMS.US,D,20180727,000000,592,598,560,598,1414.4300000000003,0
+AQMS.US,D,20180730,000000,600,600,584,592,702.6300000000001,0
+AQMS.US,D,20180731,000000,590,621,586,598,1412.91,0
+AQMS.US,D,20180801,000000,602,628,598,612,1497.8450000000003,0
+AQMS.US,D,20180802,000000,606,622,592,620,685.5450000000001,0
+AQMS.US,D,20180803,000000,620,634,608,614,836.225,0
+AQMS.US,D,20180806,000000,610,618,592,602,1173.16,0
+AQMS.US,D,20180807,000000,612,612,588,590,1512.9350000000002,0
+AQMS.US,D,20180808,000000,590,594,580,582,2361.0400000000004,0
+AQMS.US,D,20180809,000000,500,520,404,456,11394.670000000002,0
+AQMS.US,D,20180810,000000,458,476,450,472,2531.1550000000007,0
+AQMS.US,D,20180813,000000,472,506,468,504,3386.620000000001,0
+AQMS.US,D,20180814,000000,494,504,464,470,3280.6800000000003,0
+AQMS.US,D,20180815,000000,462,482,460,476,1306.255,0
+AQMS.US,D,20180816,000000,476,486,470,482,913.8050000000002,0
+AQMS.US,D,20180817,000000,460,504,460,492,2560.3100000000004,0
+AQMS.US,D,20180820,000000,500,506,464,476,1349.9650000000001,0
+AQMS.US,D,20180821,000000,478,493.8,464,472,1141.9800000000002,0
+AQMS.US,D,20180822,000000,498,498,462,464,785.5200000000001,0
+AQMS.US,D,20180823,000000,464,474.66,448,448,1634.5900000000001,0
+AQMS.US,D,20180824,000000,450,474,447.98,470,969.075,0
+AQMS.US,D,20180827,000000,468,480,466,466,786.85,0
+AQMS.US,D,20180828,000000,466,468,450,456,970.04,0
+AQMS.US,D,20180829,000000,452,496,452,484,1155.9650000000001,0
+AQMS.US,D,20180830,000000,484,494,470,480,654.1550000000001,0
+AQMS.US,D,20180831,000000,480,503.8,480,486,1275.6050000000002,0
+AQMS.US,D,20180904,000000,480,496,472,474,869.5500000000001,0
+AQMS.US,D,20180905,000000,472,492,472,488,660.2800000000001,0
+AQMS.US,D,20180906,000000,498,513.8,482,500,1312.3700000000001,0
+AQMS.US,D,20180907,000000,506,560,496.2,534,2090.1,0
+AQMS.US,D,20180910,000000,534,558,532,558,1189.47,0
+AQMS.US,D,20180911,000000,558,558,536,550,1002.9350000000001,0
+AQMS.US,D,20180912,000000,546,556,542,552,701.605,0
+AQMS.US,D,20180913,000000,556,578,536,540,1147.3200000000002,0
+AQMS.US,D,20180914,000000,536,558,536,536,827.1750000000001,0
+AQMS.US,D,20180917,000000,540,550,506,506,1269.6750000000002,0
+AQMS.US,D,20180918,000000,502,540,500,530,594.8900000000001,0
+AQMS.US,D,20180919,000000,540,548,502,504,1090.255,0
+AQMS.US,D,20180920,000000,500,532,500,518,1255.0300000000002,0
+AQMS.US,D,20180921,000000,530,538,504,538,1873.3700000000001,0
+AQMS.US,D,20180924,000000,538,540,514,520,949.1950000000002,0
+AQMS.US,D,20180925,000000,522,552,516,534,1386.0600000000002,0
+AQMS.US,D,20180926,000000,534,564,522,552,1766.93,0
+AQMS.US,D,20180927,000000,550,564,528,534,1331.2350000000001,0
+AQMS.US,D,20180928,000000,524,546.72,512,516,1335.3500000000001,0
+AQMS.US,D,20181001,000000,520,532,510,514,937.1,0
+AQMS.US,D,20181002,000000,510,522,500,504,835.5800000000002,0
+AQMS.US,D,20181003,000000,506,540,506,530,1122.2700000000002,0
+AQMS.US,D,20181004,000000,532,558,516,518,1669.2100000000003,0
+AQMS.US,D,20181005,000000,520,534,517,520,659.0450000000001,0
+AQMS.US,D,20181008,000000,516,544,516,538,949.7450000000001,0
+AQMS.US,D,20181009,000000,534,556,534,540,896.975,0
+AQMS.US,D,20181010,000000,530,542,484,490,1827.305,0
+AQMS.US,D,20181011,000000,490,496,456,464,1547.92,0
+AQMS.US,D,20181012,000000,490,612,490,584,6842.675,0
+AQMS.US,D,20181015,000000,580,604,530,550,3365.995000000001,0
+AQMS.US,D,20181016,000000,546,560,536,542,965.875,0
+AQMS.US,D,20181017,000000,548,567.14,530,556,975.54,0
+AQMS.US,D,20181018,000000,548,566,530,532,836.0700000000002,0
+AQMS.US,D,20181019,000000,532,548,510,524,901.725,0
+AQMS.US,D,20181022,000000,524,530,500,500,859.0300000000002,0
+AQMS.US,D,20181023,000000,484,500,472,478,1173.6950000000002,0
+AQMS.US,D,20181024,000000,478,490,466,470,976.6800000000002,0
+AQMS.US,D,20181025,000000,472,476,444,448,2068.7450000000003,0
+AQMS.US,D,20181026,000000,442,453.34,423,442,2187.9350000000004,0
+AQMS.US,D,20181029,000000,438,448,432,436,926.94,0
+AQMS.US,D,20181030,000000,436,469.8,436,448,933.625,0
+AQMS.US,D,20181031,000000,452,462,428,460,1251.875,0
+AQMS.US,D,20181101,000000,460,488,448,452,1232.6750000000002,0
+AQMS.US,D,20181102,000000,452,464,450,458,571.88,0
+AQMS.US,D,20181105,000000,460,472,452,460,971.7700000000001,0
+AQMS.US,D,20181106,000000,460,472,438.3,458,1201.9050000000002,0
+AQMS.US,D,20181107,000000,450,496.44,424,482,2762.65,0
+AQMS.US,D,20181108,000000,468,478.9,410,450,1734.4,0
+AQMS.US,D,20181109,000000,456,532,454,520,3846.6300000000006,0
+AQMS.US,D,20181112,000000,516,526,488,490,979.265,0
+AQMS.US,D,20181113,000000,500,539.94,496,502,1677.105,0
+AQMS.US,D,20181114,000000,502,516,470,488,2423.01,0
+AQMS.US,D,20181115,000000,488,518,480,504,1149.3500000000001,0
+AQMS.US,D,20181116,000000,500,506.3,490,494,925.3600000000001,0
+AQMS.US,D,20181119,000000,500,501.98,464,468,1353.0950000000003,0
+AQMS.US,D,20181120,000000,462,488,452,480,1593.6450000000002,0
+AQMS.US,D,20181121,000000,486,515.7,485,510,1389.1550000000002,0
+AQMS.US,D,20181123,000000,500,520,500,512,357.84000000000003,0
+AQMS.US,D,20181126,000000,502,512,464,474,1214.555,0
+AQMS.US,D,20181127,000000,480,496,462,468,1068.26,0
+AQMS.US,D,20181128,000000,468,488,450,464,1393.6850000000002,0
+AQMS.US,D,20181129,000000,466,478,450,454,715.5250000000001,0
+AQMS.US,D,20181130,000000,450,464,448,456,1415.8000000000002,0
+AQMS.US,D,20181203,000000,454,462,424,440,2122.195,0
+AQMS.US,D,20181204,000000,434,442,426,430,803.1150000000001,0
+AQMS.US,D,20181206,000000,430,433.76,390,408,2985.26,0
+AQMS.US,D,20181207,000000,414,420,400,414,665.1400000000001,0
+AQMS.US,D,20181210,000000,410,414,372,392,1585.5150000000003,0
+AQMS.US,D,20181211,000000,402,428,400,402,2142.85,0
+AQMS.US,D,20181212,000000,410,422,394,396,872.4000000000001,0
+AQMS.US,D,20181213,000000,392,412,362,368,1600.3450000000003,0
+AQMS.US,D,20181214,000000,370,370,350,362,2340.8250000000003,0
+AQMS.US,D,20181217,000000,364,370,336,346,1960.9400000000003,0
+AQMS.US,D,20181218,000000,356,364,328,342,1662.6600000000003,0
+AQMS.US,D,20181219,000000,342,348.86,320,320,1415.285,0
+AQMS.US,D,20181220,000000,322,352,304,348,2462.125,0
+AQMS.US,D,20181221,000000,354,374.26,324,326,9294.025,0
+AQMS.US,D,20181224,000000,322,338,316,320,418.37,0
+AQMS.US,D,20181226,000000,320,331,314,324,1548.4400000000003,0
+AQMS.US,D,20181227,000000,318,320.1,294,310,2477.135,0
+AQMS.US,D,20181228,000000,326,362,308,360,2282.145,0
+AQMS.US,D,20181231,000000,362,370,340,364,1403.7250000000001,0
+AQMS.US,D,20190102,000000,364,384,357.08,370,894.5100000000001,0
+AQMS.US,D,20190103,000000,374,376,362,362,580.0350000000001,0
+AQMS.US,D,20190104,000000,376,386,368,376,442.375,0
+AQMS.US,D,20190107,000000,380,386,372,380,1265.505,0
+AQMS.US,D,20190108,000000,390,392,362,364,1343.1150000000002,0
+AQMS.US,D,20190109,000000,368,386,360,360,766.0300000000001,0
+AQMS.US,D,20190110,000000,360,435.72,342,414,1839.3200000000002,0
+AQMS.US,D,20190111,000000,434,572,412,466,8772.985,0
+AQMS.US,D,20190114,000000,450,460,410,434,3514.4550000000004,0
+AQMS.US,D,20190115,000000,444,460,436,456,1276.9,0
+AQMS.US,D,20190116,000000,460,474,394,396,3580.715,0
+AQMS.US,D,20190117,000000,408,444,390,432,6179.535000000001,0
+AQMS.US,D,20190118,000000,426,432,400,418,2335.9800000000005,0
+AQMS.US,D,20190122,000000,420,450,412,432,2761.51,0
+AQMS.US,D,20190123,000000,438,460,420,432,1923.3500000000001,0
+AQMS.US,D,20190124,000000,434,460,420,454,1703.9700000000003,0
+AQMS.US,D,20190125,000000,450,480,440,444,2197.815,0
+AQMS.US,D,20190128,000000,452,460,432.02,448,1410.5950000000003,0
+AQMS.US,D,20190129,000000,442,448,426,438,751.0600000000001,0
+AQMS.US,D,20190130,000000,440,456,434,450,866.825,0
+AQMS.US,D,20190131,000000,452,458,444,454,945.1950000000002,0
+AQMS.US,D,20190201,000000,458,498,452,498,4375.755,0
+AQMS.US,D,20190204,000000,500,532,494,508,2139.5050000000006,0
+AQMS.US,D,20190205,000000,508,522,469,498,2925.8700000000003,0
+AQMS.US,D,20190206,000000,490,507,478.02,506,1426.9800000000002,0
+AQMS.US,D,20190207,000000,510,510,460,468,1339.4350000000002,0
+AQMS.US,D,20190208,000000,474,500,458,478,975.915,0
+AQMS.US,D,20190211,000000,488,488,464,474,615.075,0
+AQMS.US,D,20190212,000000,480,502,470,496,1754.2250000000001,0
+AQMS.US,D,20190213,000000,496,504,480,492,754.4700000000001,0
+AQMS.US,D,20190214,000000,496,528,490,508,1208.97,0
+AQMS.US,D,20190215,000000,516,530,502,518,1310.1550000000002,0
+AQMS.US,D,20190219,000000,524,534,492,494,1218.26,0
+AQMS.US,D,20190220,000000,494,532,488,512,1840.8000000000002,0
+AQMS.US,D,20190221,000000,508,517,494,504,850.39,0
+AQMS.US,D,20190222,000000,508,598,508,586,6831.655000000001,0
+AQMS.US,D,20190225,000000,588,629.98,580,616,3688.76,0
+AQMS.US,D,20190226,000000,620,620,590,604,3205.6800000000003,0
+AQMS.US,D,20190227,000000,600,608,582,594,3351.6800000000003,0
+AQMS.US,D,20190228,000000,596,606,562,566,5526.380000000001,0
+AQMS.US,D,20190301,000000,530,722,526,686,17039.9,0
+AQMS.US,D,20190304,000000,674,700,622,668,6825.260000000001,0
+AQMS.US,D,20190305,000000,662,802,644,800,21368.595,0
+AQMS.US,D,20190306,000000,790,858,744,814,15394.245000000003,0
+AQMS.US,D,20190307,000000,800,826,780,794,7127.1050000000005,0
+AQMS.US,D,20190308,000000,772,784,686,710,7779.390000000001,0
+AQMS.US,D,20190311,000000,732,786,726,744,4292.920000000001,0
+AQMS.US,D,20190312,000000,744,762,724,758,2310.6200000000003,0
+AQMS.US,D,20190313,000000,740,780,740,762,3056.525,0
+AQMS.US,D,20190314,000000,760,798,758,770,2447.8100000000004,0
+AQMS.US,D,20190315,000000,780,842,742,836,7304.87,0
+AQMS.US,D,20190318,000000,844,866.42,790,796,4892.8550000000005,0
+AQMS.US,D,20190319,000000,794,801,772,782,3477.09,0
+AQMS.US,D,20190320,000000,780,782.64,739,748,2552.75,0
+AQMS.US,D,20190321,000000,746,750,708,732,2792.695,0
+AQMS.US,D,20190322,000000,722,736,688,692,2465.6300000000006,0
+AQMS.US,D,20190325,000000,684,686,576,590,12553.865000000002,0
+AQMS.US,D,20190326,000000,598,628,580,604,3946.7300000000005,0
+AQMS.US,D,20190327,000000,590,600,580,582,2594.5850000000005,0
+AQMS.US,D,20190328,000000,590,670,582,636,4261.88,0
+AQMS.US,D,20190329,000000,646,646,602,614,2291.59,0
+AQMS.US,D,20190401,000000,640,640,600,620,4256.615000000001,0
+AQMS.US,D,20190402,000000,620,644,604,604,4242.45,0
+AQMS.US,D,20190403,000000,604,620,584,602,1492.295,0
+AQMS.US,D,20190404,000000,602,636,590,620,1699.8650000000002,0
+AQMS.US,D,20190405,000000,620,624,596,602,1960.23,0
+AQMS.US,D,20190408,000000,608,610,588,596,907.6350000000001,0
+AQMS.US,D,20190409,000000,590,618,584,600,2474.9700000000003,0
+AQMS.US,D,20190410,000000,610,610,584,594,2481.5750000000003,0
+AQMS.US,D,20190411,000000,592,600,582,588,1553.7900000000002,0
+AQMS.US,D,20190412,000000,592,618,588,606,1860.795,0
+AQMS.US,D,20190415,000000,606,610,584,586,2180.195,0
+AQMS.US,D,20190416,000000,588,592,546,558,2574.6000000000004,0
+AQMS.US,D,20190417,000000,560,560,516,530,2228.69,0
+AQMS.US,D,20190418,000000,530,546.72,504,508,2916.9750000000004,0
+AQMS.US,D,20190422,000000,510,542,504,540,1792.255,0
+AQMS.US,D,20190423,000000,534,558,514,552,1915.0650000000003,0
+AQMS.US,D,20190424,000000,552,554,516,520,1139.015,0
+AQMS.US,D,20190425,000000,516,528,494,500,1590.535,0
+AQMS.US,D,20190426,000000,510,510,480,488,1940.1150000000002,0
+AQMS.US,D,20190429,000000,502,540,500,532,3791.2250000000004,0
+AQMS.US,D,20190430,000000,540,548.6,500,502,1547.7700000000002,0
+AQMS.US,D,20190501,000000,510,512,480,482,1819.43,0
+AQMS.US,D,20190502,000000,482,486,452,470,3394.2300000000005,0
+AQMS.US,D,20190503,000000,474,511,474,496,2511.1650000000004,0
+AQMS.US,D,20190506,000000,490,524,481.7,508,1120.045,0
+AQMS.US,D,20190507,000000,496,520,480,502,1404.295,0
+AQMS.US,D,20190508,000000,504,522.14,490,518,1326.125,0
+AQMS.US,D,20190509,000000,510,530,502,514,2017.3950000000002,0
+AQMS.US,D,20190510,000000,406,428,400,414,20843.160000000003,0
+AQMS.US,D,20190513,000000,416,418,380,410,6992.2300000000005,0
+AQMS.US,D,20190514,000000,410,415,386,414,4104.080000000001,0
+AQMS.US,D,20190515,000000,390,410,380,408,5261.475,0
+AQMS.US,D,20190516,000000,396,408,380,408,4408.445000000001,0
+AQMS.US,D,20190517,000000,404,404,380,392,3556.685,0
+AQMS.US,D,20190520,000000,392,394,370,392,4972.1,0
+AQMS.US,D,20190521,000000,390,398,380,390,3037.385,0
+AQMS.US,D,20190522,000000,386,388,366,372,3042.82,0
+AQMS.US,D,20190523,000000,368,370,358,362,3251.3300000000004,0
+AQMS.US,D,20190524,000000,368,392,366,378,5322.715,0
+AQMS.US,D,20190528,000000,382,390,370,374,1209.015,0
+AQMS.US,D,20190529,000000,374,380,352,370,2935.0600000000004,0
+AQMS.US,D,20190530,000000,370,396,364,388,2494.3900000000003,0
+AQMS.US,D,20190531,000000,386,388,354,360,1922.0950000000003,0
+AQMS.US,D,20190603,000000,358,374,354,372,2168.0400000000004,0
+AQMS.US,D,20190604,000000,378,378,366,370,1111.1450000000002,0
+AQMS.US,D,20190605,000000,372,374,342,346,2434.4350000000004,0
+AQMS.US,D,20190606,000000,346,348,304,320,4840.070000000001,0
+AQMS.US,D,20190607,000000,342,370,341.68,366,3768.7900000000004,0
+AQMS.US,D,20190610,000000,370,388,332,334,3020.7650000000003,0
+AQMS.US,D,20190611,000000,342,344,320,324,1852.5,0
+AQMS.US,D,20190612,000000,324,332,310,326,1656,0
+AQMS.US,D,20190613,000000,330,332,310,312,2367.6650000000004,0
+AQMS.US,D,20190614,000000,316,316,296,314,3794.3,0
+AQMS.US,D,20190617,000000,324,348,312,316,3489.235,0
+AQMS.US,D,20190618,000000,316,336,314,334,1961.8400000000001,0
+AQMS.US,D,20190619,000000,334,341,320,322,1096.4050000000002,0
+AQMS.US,D,20190620,000000,330,336.62,320,324,1445.3100000000002,0
+AQMS.US,D,20190621,000000,326,326,306,324,1708.7200000000003,0
+AQMS.US,D,20190624,000000,330,330,314,322,1018.3200000000002,0
+AQMS.US,D,20190625,000000,324,326,300,302,2588.925,0
+AQMS.US,D,20190626,000000,306,324,300,322,1939.1600000000003,0
+AQMS.US,D,20190627,000000,324,326,302,302,3249.2100000000005,0
+AQMS.US,D,20190628,000000,306,334,306,334,2045.65,0
+AQMS.US,D,20190701,000000,338,348,314,322,2306.02,0
+AQMS.US,D,20190702,000000,340,368,330,368,4356.010000000001,0
+AQMS.US,D,20190703,000000,372,430,362,366,8293.54,0
+AQMS.US,D,20190705,000000,376,384,358,372,2892.9150000000004,0
+AQMS.US,D,20190708,000000,368,378,342,374,3262.965,0
+AQMS.US,D,20190709,000000,376,442,374,378,10067.195000000002,0
+AQMS.US,D,20190710,000000,380,404,376,394,3870.5,0
+AQMS.US,D,20190711,000000,400,402,378,384,2672.3300000000004,0
+AQMS.US,D,20190712,000000,382,392,368,372,2345.94,0
+AQMS.US,D,20190715,000000,378,381,356,368,1147.7700000000002,0
+AQMS.US,D,20190716,000000,366,388,356,378,2228.0350000000003,0
+AQMS.US,D,20190717,000000,380,383.04,358,376,1817.525,0
+AQMS.US,D,20190718,000000,366,378,360,366,1452.755,0
+AQMS.US,D,20190719,000000,366,384,360,384,1074.22,0
+AQMS.US,D,20190722,000000,392,406,365,370,1999.6000000000001,0
+AQMS.US,D,20190723,000000,374,380,366,376,1333.875,0
+AQMS.US,D,20190724,000000,376,392,368,376,2506.3700000000003,0
+AQMS.US,D,20190725,000000,382,382,364,370,977.54,0
+AQMS.US,D,20190726,000000,370,372,360,368,1032.51,0
+AQMS.US,D,20190729,000000,368,372,350,366,1684.5900000000001,0
+AQMS.US,D,20190730,000000,364,394,362,390,1987.2350000000004,0
+AQMS.US,D,20190731,000000,410,414,382,382,2619.3550000000005,0
+AQMS.US,D,20190801,000000,364,382,324,346,4373,0
+AQMS.US,D,20190802,000000,340,340,330,332,1060.535,0
+AQMS.US,D,20190805,000000,328,328,304,312,3706.6400000000003,0
+AQMS.US,D,20190806,000000,312,320,297,308,2261.7400000000002,0
+AQMS.US,D,20190807,000000,308,333.86,304,326,1126.22,0
+AQMS.US,D,20190808,000000,334,345.86,324,330,1729.8500000000001,0
+AQMS.US,D,20190809,000000,330,337,320,334,1546.005,0
+AQMS.US,D,20190812,000000,340,342,328,334,1339.1350000000002,0
+AQMS.US,D,20190813,000000,334,339,328,332,1184.55,0
+AQMS.US,D,20190814,000000,328,329.08,312,324,1738.8100000000004,0
+AQMS.US,D,20190815,000000,324,328,314.2,322,632.6950000000002,0
+AQMS.US,D,20190816,000000,330,352,322,344,2168.635,0
+AQMS.US,D,20190819,000000,348,360,340,344,1117.5900000000001,0
+AQMS.US,D,20190820,000000,344,368,332,366,2191.5400000000004,0
+AQMS.US,D,20190821,000000,372,380,364,370,1227.1950000000002,0
+AQMS.US,D,20190822,000000,370,386,366,376,1101.085,0
+AQMS.US,D,20190823,000000,370,390,360,376,1324.755,0
+AQMS.US,D,20190826,000000,380,388,370,388,802.355,0
+AQMS.US,D,20190827,000000,388,428,374,374,2843.8,0
+AQMS.US,D,20190828,000000,374,400,364,384,971.4250000000001,0
+AQMS.US,D,20190829,000000,390,400,382,396,1113.335,0
+AQMS.US,D,20190830,000000,398,420,390,400,1709.6350000000002,0
+AQMS.US,D,20190903,000000,400,402,388.12,394,968.915,0
+AQMS.US,D,20190904,000000,398,398,378,388,858.8850000000001,0
+AQMS.US,D,20190905,000000,400,420,390,412,2951.5200000000004,0
+AQMS.US,D,20190906,000000,410,412,378,384,1892.7,0
+AQMS.US,D,20190909,000000,394,394,364,380,1432.92,0
+AQMS.US,D,20190910,000000,376,406,374,394,3164.9300000000003,0
+AQMS.US,D,20190911,000000,394,408,376,388,1583.3850000000002,0
+AQMS.US,D,20190912,000000,388,390,374,384,713.9700000000001,0
+AQMS.US,D,20190913,000000,382,392,380,390,513.4300000000001,0
+AQMS.US,D,20190916,000000,392,392,376,378,1042.085,0
+AQMS.US,D,20190917,000000,376,379.12,362,368,1537.0400000000002,0
+AQMS.US,D,20190918,000000,366,368,340,342,1977.1000000000001,0
+AQMS.US,D,20190919,000000,342,366,336,362,1731.15,0
+AQMS.US,D,20190920,000000,368,381,354,368,2071.0950000000003,0
+AQMS.US,D,20190923,000000,368,372,354,370,757.2950000000001,0
+AQMS.US,D,20190924,000000,364,369.98,334,348,2044.9950000000001,0
+AQMS.US,D,20190925,000000,342,350.16,340,344,816.8000000000001,0
+AQMS.US,D,20190926,000000,340,356,340,354,740.71,0
+AQMS.US,D,20190927,000000,350,368,340,340,911.8450000000001,0
+AQMS.US,D,20190930,000000,344,344,334,340,885.8550000000001,0
+AQMS.US,D,20191001,000000,340,346,334,340,1217.5300000000002,0
+AQMS.US,D,20191002,000000,338,360,334,344,1187.095,0
+AQMS.US,D,20191003,000000,340,364,336,360,1164.7300000000002,0
+AQMS.US,D,20191004,000000,364,388,354.48,382,1696.9,0
+AQMS.US,D,20191007,000000,384,398,370,370,774.44,0
+AQMS.US,D,20191008,000000,370,380,356,358,847.99,0
+AQMS.US,D,20191009,000000,362,368,352,356,842.5600000000001,0
+AQMS.US,D,20191010,000000,356,368,344,346,1244.1550000000002,0
+AQMS.US,D,20191011,000000,346,372,346,362,1263.3200000000002,0
+AQMS.US,D,20191014,000000,360,361.68,350,356,656.0050000000001,0
+AQMS.US,D,20191015,000000,356,364,350,354,847.9350000000001,0
+AQMS.US,D,20191016,000000,354,370,354,359,792.96,0
+AQMS.US,D,20191017,000000,364,376,362,368,1126.175,0
+AQMS.US,D,20191018,000000,366,374,366,368,373.82500000000005,0
+AQMS.US,D,20191021,000000,370,374,360,362,682.6450000000001,0
+AQMS.US,D,20191022,000000,362,365.02,360,362,616.8600000000001,0
+AQMS.US,D,20191023,000000,360,368,352,366,1159.0300000000002,0
+AQMS.US,D,20191024,000000,364,366,340,364,1222.9150000000002,0
+AQMS.US,D,20191025,000000,368,368,352,358,809.125,0
+AQMS.US,D,20191028,000000,358,360,334,338,1362.0550000000003,0
+AQMS.US,D,20191029,000000,336,336,324,330,1145.15,0
+AQMS.US,D,20191030,000000,326,340,322,324,587.1,0
+AQMS.US,D,20191031,000000,324,336,318,320,1375.6450000000002,0
+AQMS.US,D,20191101,000000,322,330,320,324,737.7150000000001,0
+AQMS.US,D,20191104,000000,320,332,320,328,1240.9450000000002,0
+AQMS.US,D,20191105,000000,328,328,314,318,1412.6350000000002,0
+AQMS.US,D,20191106,000000,318,318,296,298,2003.5100000000002,0
+AQMS.US,D,20191107,000000,294,304,292,298,1151.64,0
+AQMS.US,D,20191108,000000,306,306,290,302,1150.0600000000002,0
+AQMS.US,D,20191111,000000,302,308,290,304,1126.63,0
+AQMS.US,D,20191112,000000,306,306,282,290,1621.1100000000001,0
+AQMS.US,D,20191113,000000,302,338,292,316,2373.55,0
+AQMS.US,D,20191114,000000,316,317.98,300,316,1292.1050000000002,0
+AQMS.US,D,20191115,000000,318,324,308,312,992.8800000000001,0
+AQMS.US,D,20191118,000000,312,312.5,294,306,1423.5950000000003,0
+AQMS.US,D,20191119,000000,308,308,284,284,2075.5550000000003,0
+AQMS.US,D,20191120,000000,286,290,252,254,3229.2700000000004,0
+AQMS.US,D,20191121,000000,258,276,234,272,4215.935,0
+AQMS.US,D,20191122,000000,272,286,272,284,911.24,0
+AQMS.US,D,20191125,000000,276,292,264,276,2007.5300000000004,0
+AQMS.US,D,20191126,000000,276,314,248,290,4139.280000000001,0
+AQMS.US,D,20191127,000000,290,290,270,274,1571.5500000000002,0
+AQMS.US,D,20191129,000000,274,277,264,270,686.2850000000001,0
+AQMS.US,D,20191202,000000,152.28,162.96,134,162.12,18404.620000000003,0
+AQMS.US,D,20191203,000000,160,162,142.42,149.34,7914.640000000001,0
+AQMS.US,D,20191204,000000,152.8,157.19,145.48,152.18,4644.805,0
+AQMS.US,D,20191205,000000,151.8,153,136.02,146.02,4581.135000000001,0
+AQMS.US,D,20191206,000000,138,144,122.22,125.54,7908.185000000001,0
+AQMS.US,D,20191209,000000,129.8,130,120.44,125.68,3307.0050000000006,0
+AQMS.US,D,20191210,000000,130,130,122.4,127.32,5775.77,0
+AQMS.US,D,20191211,000000,122.24,130,122.24,130,6019.545000000001,0
+AQMS.US,D,20191212,000000,130,133.58,120.02,122.52,6463.900000000001,0
+AQMS.US,D,20191213,000000,121.18,125.88,110,112.8,6794.940000000001,0
+AQMS.US,D,20191216,000000,112,112,90,90.4,12193.155,0
+AQMS.US,D,20191217,000000,90.76,95.2,86,90.42,7825.865000000002,0
+AQMS.US,D,20191218,000000,92,92.8,82.02,84,5999.64,0
+AQMS.US,D,20191219,000000,84,106.8,83,102.06,12067.400000000001,0
+AQMS.US,D,20191220,000000,101,108.6,94.62,98.36,4604.660000000001,0
+AQMS.US,D,20191223,000000,100,106,92.48,97.52,4048.125,0
+AQMS.US,D,20191224,000000,96,104,92,99.28,1975.4400000000003,0
+AQMS.US,D,20191226,000000,104.24,106,100,104,4231.135000000001,0
+AQMS.US,D,20191227,000000,126,220,122,166,61154.255000000005,0
+AQMS.US,D,20191230,000000,160,175.98,150,166,9943.075,0
+AQMS.US,D,20191231,000000,166,166,148,151.06,8834.7,0
+AQMS.US,D,20200102,000000,158,164.036,140,147.22,5298.470000000001,0
+AQMS.US,D,20200103,000000,146,150,136.24,147.72,4112.370000000001,0
+AQMS.US,D,20200106,000000,154,162,146,159.94,4062.2950000000005,0
+AQMS.US,D,20200107,000000,160,200,160,197,11585.710000000001,0
+AQMS.US,D,20200108,000000,188,191.98,172.04,181,5272.3,0
+AQMS.US,D,20200109,000000,186.68,193.98,180.64,192.34,2815.1300000000006,0
+AQMS.US,D,20200110,000000,194,194,171.88,173.2,3360.65,0
+AQMS.US,D,20200113,000000,182,185.98,173.52,181.04,2358.525,0
+AQMS.US,D,20200114,000000,183.98,183.98,149.92,152.12,8549.525,0
+AQMS.US,D,20200115,000000,150.04,155.1,148.68,150.98,3166.5600000000004,0
+AQMS.US,D,20200116,000000,150.98,152,137.78,146.08,4643.405000000001,0
+AQMS.US,D,20200117,000000,146,149.4,137,142,4567.665,0
+AQMS.US,D,20200121,000000,144.7,144.8,138,138,1946,0
+AQMS.US,D,20200122,000000,142,142,136,140,1356.6900000000003,0
+AQMS.US,D,20200123,000000,144,151.8,140.22,145,3084.125,0
+AQMS.US,D,20200124,000000,145,163.22,140.1,156,4072.3550000000005,0
+AQMS.US,D,20200127,000000,158,167.98,144.42,158.02,4843.6050000000005,0
+AQMS.US,D,20200128,000000,159,165.98,150,156,2022.3500000000001,0
+AQMS.US,D,20200129,000000,170,172,157.6,160,3488.09,0
+AQMS.US,D,20200130,000000,160.8,168,146.27,150.38,4640.225,0
+AQMS.US,D,20200131,000000,158,158,142,153.22,3159.7200000000003,0
+AQMS.US,D,20200203,000000,153.5,157.98,146.62,150.02,1901.8700000000001,0
+AQMS.US,D,20200204,000000,150,158.02,146,150.4,1336.75,0
+AQMS.US,D,20200205,000000,150.6,159.7,150.6,156.94,981.64,0
+AQMS.US,D,20200206,000000,160,161.8,154,155,507.2950000000001,0
+AQMS.US,D,20200207,000000,155,160,150.6,157.2,1321.38,0
+AQMS.US,D,20200210,000000,160,162,150,153.98,1412.8100000000002,0
+AQMS.US,D,20200211,000000,152.2,162,150,151.8,1607.13,0
+AQMS.US,D,20200212,000000,152,156.94,148.3,151.26,2612.7550000000006,0
+AQMS.US,D,20200213,000000,148,159.76,148,155.9,1219.5800000000002,0
+AQMS.US,D,20200214,000000,155.9,158,150.2,151,800.225,0
+AQMS.US,D,20200218,000000,152,163.96,152,160.4,1965.08,0
+AQMS.US,D,20200219,000000,161,170,158,167.86,2321.8800000000006,0
+AQMS.US,D,20200220,000000,168,171.76,160.72,168,952.7300000000001,0
+AQMS.US,D,20200221,000000,167.46,173.9,165,169.6,956.7600000000001,0
+AQMS.US,D,20200224,000000,165.66,167.92,152,161.36,1427.3300000000002,0
+AQMS.US,D,20200225,000000,162,168,155.338,158,702.0350000000001,0
+AQMS.US,D,20200226,000000,152,157.98,152,154,826.8300000000002,0
+AQMS.US,D,20200227,000000,148,150,136,137.8,1936.15,0
+AQMS.US,D,20200228,000000,130,138,110,138,2981.9400000000005,0
+AQMS.US,D,20200302,000000,130,142,122.02,136.3,1646.6750000000002,0
+AQMS.US,D,20200303,000000,143.98,149.98,130.28,143.98,948.3850000000001,0
+AQMS.US,D,20200304,000000,145.76,150,138.4,142,1112.4900000000002,0
+AQMS.US,D,20200305,000000,141.64,148,131.08,146.78,1371.3000000000002,0
+AQMS.US,D,20200306,000000,146,159.44,140,151.48,2301.3900000000003,0
+AQMS.US,D,20200309,000000,148.4,150,133.94,138,1683,0
+AQMS.US,D,20200310,000000,146,149.26,118,127.82,1881.2900000000002,0
+AQMS.US,D,20200311,000000,124,130,116,125.02,2034.4350000000004,0
+AQMS.US,D,20200312,000000,102,114.5,80.4,84,5028.400000000001,0
+AQMS.US,D,20200313,000000,92,107.98,82.2,100,4807.8,0
+AQMS.US,D,20200316,000000,98,98,80,80.28,1872.7250000000001,0
+AQMS.US,D,20200317,000000,80,82,71.62,80.4,1967.0700000000002,0
+AQMS.US,D,20200318,000000,82,82,66,76,2649.1850000000004,0
+AQMS.US,D,20200319,000000,76,82,72,78,3645.3200000000006,0
+AQMS.US,D,20200320,000000,82,94,70,73.2,2927.6400000000003,0
+AQMS.US,D,20200323,000000,90,92,66,67.92,3116.92,0
+AQMS.US,D,20200324,000000,76,88,72.02,84,2446.52,0
+AQMS.US,D,20200325,000000,88,94,76,83.4,2011.5,0
+AQMS.US,D,20200326,000000,85.62,94,82,91,2435.01,0
+AQMS.US,D,20200327,000000,90.04,92,84.2,86,649.7850000000001,0
+AQMS.US,D,20200330,000000,90.32,100.88,90,90,1521.2450000000001,0
+AQMS.US,D,20200331,000000,90,98,88,90.04,2091.69,0
+AQMS.US,D,20200401,000000,92.4,92.4,80,82,867.44,0
+AQMS.US,D,20200402,000000,82,88,70.2,75.92,2234.695,0
+AQMS.US,D,20200403,000000,77.8,80,70,76.26,2203.655,0
+AQMS.US,D,20200406,000000,80,81.98,70,78,1136.1850000000002,0
+AQMS.US,D,20200407,000000,80,82,76,76,2075.6150000000002,0
+AQMS.US,D,20200408,000000,80,88,79,85.6,3299.5800000000004,0
+AQMS.US,D,20200409,000000,90,95.1,82.02,94,1536.3650000000002,0
+AQMS.US,D,20200413,000000,97.16,104,94.06,104,1142.015,0
+AQMS.US,D,20200414,000000,114,134,110.82,125.8,4086.4450000000006,0
+AQMS.US,D,20200415,000000,118,123.96,101.24,119.98,1787.1100000000004,0
+AQMS.US,D,20200416,000000,119.94,122,110,118,1452.6100000000001,0
+AQMS.US,D,20200417,000000,124,124.4,114.02,122.46,1014.1400000000002,0
+AQMS.US,D,20200420,000000,112,118,107.34,112.6,1915.8700000000001,0
+AQMS.US,D,20200421,000000,118.84,119.98,106,108,880.7600000000001,0
+AQMS.US,D,20200422,000000,109.2,115.98,105,112,769.475,0
+AQMS.US,D,20200423,000000,107.12,115.8,106,111.98,895.9050000000002,0
+AQMS.US,D,20200424,000000,110,119.98,106.2,116,1275.1100000000001,0
+AQMS.US,D,20200427,000000,117,117.98,112,115,759.8650000000001,0
+AQMS.US,D,20200428,000000,113.2,120,111.712,114,1760.88,0
+AQMS.US,D,20200429,000000,118,126,114,120.92,1319.9450000000002,0
+AQMS.US,D,20200430,000000,120.2,124.2,108,108.02,2777.1550000000007,0
+AQMS.US,D,20200501,000000,106,123.98,104,118.88,15215.945000000002,0
+AQMS.US,D,20200504,000000,124,154,124,144,5034.375,0
+AQMS.US,D,20200505,000000,140.74,154,140.16,148,6537.130000000001,0
+AQMS.US,D,20200506,000000,150,152,139.683,143.36,3645.7400000000002,0
+AQMS.US,D,20200507,000000,140,141.96,129.28,133.58,2480.5200000000004,0
+AQMS.US,D,20200508,000000,134,138,128,136.48,3304.625,0
+AQMS.US,D,20200511,000000,134,154,134,140.6,2242.3,0
+AQMS.US,D,20200512,000000,140.6,149.98,136,139.9,1182.265,0
+AQMS.US,D,20200513,000000,142,142,132,137.48,531.075,0
+AQMS.US,D,20200514,000000,138,138,132,137,401.82000000000005,0
+AQMS.US,D,20200515,000000,137.48,156,136,153.8,4053.245000000001,0
+AQMS.US,D,20200518,000000,156,164,154,159.98,2975.5050000000006,0
+AQMS.US,D,20200519,000000,164,170,162,169,3164.0350000000003,0
+AQMS.US,D,20200520,000000,170,170,164.76,170,1120.5650000000003,0
+AQMS.US,D,20200521,000000,170,194,169.36,184.08,3421.7700000000004,0
+AQMS.US,D,20200522,000000,188.22,194,180.02,186,1296.1000000000001,0
+AQMS.US,D,20200526,000000,194,194,174,179.8,2003.3800000000003,0
+AQMS.US,D,20200527,000000,180,182,168,179.68,1070.875,0
+AQMS.US,D,20200528,000000,179.66,186,172,172,939.4700000000001,0
+AQMS.US,D,20200529,000000,171.94,182,154,168.02,1365.0500000000002,0
+AQMS.US,D,20200601,000000,162.08,169.98,160,169.8,737.225,0
+AQMS.US,D,20200602,000000,178,182,167.98,180,2061.9350000000004,0
+AQMS.US,D,20200603,000000,182,190,174,189,1254.6150000000002,0
+AQMS.US,D,20200604,000000,190,191.04,176.1,181,872.825,0
+AQMS.US,D,20200605,000000,182,182,170,174.64,1665.2600000000002,0
+AQMS.US,D,20200608,000000,172,179.98,166,179.58,3356.675,0
+AQMS.US,D,20200609,000000,226,232,190,208,11416.03,0
+AQMS.US,D,20200610,000000,214,214,190.22,204,3766.7650000000003,0
+AQMS.US,D,20200611,000000,200,204,178,180,2494.55,0
+AQMS.US,D,20200612,000000,186,190.08,166,172,2346.02,0
+AQMS.US,D,20200615,000000,168,196,163.5,190.32,1360.8650000000002,0
+AQMS.US,D,20200616,000000,190,204,188,200,2081.52,0
+AQMS.US,D,20200617,000000,200,220,200,212,3976.2600000000007,0
+AQMS.US,D,20200618,000000,210,220,210,212,1931.78,0
+AQMS.US,D,20200619,000000,216,216,204,206,1623.5100000000002,0
+AQMS.US,D,20200622,000000,210,264,206,242,10963.985,0
+AQMS.US,D,20200623,000000,254,254,230,240,4210.13,0
+AQMS.US,D,20200624,000000,236,242,220,230,3025.1150000000002,0
+AQMS.US,D,20200625,000000,230,236,222.18,234,1389.6850000000002,0
+AQMS.US,D,20200626,000000,230,234,220,220,1390.2150000000001,0
+AQMS.US,D,20200629,000000,222,236,220,232,1404.8900000000003,0
+AQMS.US,D,20200630,000000,240,284,234.02,280,6961.365000000002,0
+AQMS.US,D,20200701,000000,278,278,238,240,4580.2,0
+AQMS.US,D,20200702,000000,242,250,222,224,4210.29,0
+AQMS.US,D,20200706,000000,238,256,224,254,3089.0050000000006,0
+AQMS.US,D,20200707,000000,256,260,244,246,2236.3,0
+AQMS.US,D,20200708,000000,244,246,220,224,2877.0800000000004,0
+AQMS.US,D,20200709,000000,226,237.96,222.02,224,2477.5850000000005,0
+AQMS.US,D,20200710,000000,226,229.18,220,222,1844.6850000000004,0
+AQMS.US,D,20200713,000000,222,228,213.88,218,2027.2800000000004,0
+AQMS.US,D,20200714,000000,218,224,216,224,1476.4700000000003,0
+AQMS.US,D,20200715,000000,224,228,218,224,1452.7900000000002,0
+AQMS.US,D,20200716,000000,224,236,216,221,2498.4100000000003,0
+AQMS.US,D,20200717,000000,224,226,220,226,1353.2650000000003,0
+AQMS.US,D,20200720,000000,228,230,220,222,1094.5,0
+AQMS.US,D,20200721,000000,230,230,226,230,1097.255,0
+AQMS.US,D,20200722,000000,232,236,230,234,1335.17,0
+AQMS.US,D,20200723,000000,228,236,218,218,3525.1650000000004,0
+AQMS.US,D,20200724,000000,222,226,216,224,2107.6150000000002,0
+AQMS.US,D,20200727,000000,224,230,216,220,1108.7300000000002,0
+AQMS.US,D,20200728,000000,224,224,208,214,1565.9650000000001,0
+AQMS.US,D,20200729,000000,210,215.98,208,208,1111.45,0
+AQMS.US,D,20200730,000000,208,208,192.02,198.58,2089.655,0
+AQMS.US,D,20200731,000000,200,202,192,198,747.23,0
+AQMS.US,D,20200803,000000,206,228,200,226,2636.6200000000003,0
+AQMS.US,D,20200804,000000,226,234,218,220,2599,0
+AQMS.US,D,20200805,000000,210,220,200,214,2147.975,0
+AQMS.US,D,20200806,000000,214,216,208,216,798.4350000000001,0
+AQMS.US,D,20200807,000000,218,220,202,208,1454.4400000000003,0
+AQMS.US,D,20200810,000000,214,216,202,214,2808.7050000000004,0
+AQMS.US,D,20200811,000000,210,214,204,204,1044.4950000000001,0
+AQMS.US,D,20200812,000000,202,212,202,212,1848.3900000000003,0
+AQMS.US,D,20200813,000000,212,215,206,212,716.3050000000001,0
+AQMS.US,D,20200814,000000,204,208,200,202,509.4700000000001,0
+AQMS.US,D,20200817,000000,202,208,200,206,733.7750000000001,0
+AQMS.US,D,20200818,000000,208,208,198,202,1231.3400000000001,0
+AQMS.US,D,20200819,000000,208,208,196,196.92,817.7450000000001,0
+AQMS.US,D,20200820,000000,196,212,195.02,208,2209.9900000000002,0
+AQMS.US,D,20200821,000000,200,207.2,200,202,564.13,0
+AQMS.US,D,20200824,000000,204,206,198,200,782.2450000000001,0
+AQMS.US,D,20200825,000000,200,202.62,192,196.08,1151.6200000000001,0
+AQMS.US,D,20200826,000000,199.6,204,194.4,199.76,1368.1650000000002,0
+AQMS.US,D,20200827,000000,198.72,200,190,194.16,772.8200000000002,0
+AQMS.US,D,20200828,000000,192,202,192,196,630.125,0
+AQMS.US,D,20200831,000000,202,204,194.02,198.18,939.4800000000001,0
+AQMS.US,D,20200901,000000,208.8,208.8,195.4,202,1014.875,0
+AQMS.US,D,20200902,000000,202,222,196,220,1808.1200000000001,0
+AQMS.US,D,20200903,000000,222,222,200,204,1375.085,0
+AQMS.US,D,20200904,000000,204,208,198,202,1562.6550000000002,0
+AQMS.US,D,20200908,000000,198,204,196,202,423.77500000000003,0
+AQMS.US,D,20200909,000000,200,202,190,190,1345.2350000000001,0
+AQMS.US,D,20200910,000000,190,197,180,182,1931.155,0
+AQMS.US,D,20200911,000000,180,185.6,174,179.46,716.0500000000001,0
+AQMS.US,D,20200914,000000,178.2,194.64,174,186.9,1339.8450000000003,0
+AQMS.US,D,20200915,000000,188.04,199.96,188,190.66,593.5350000000001,0
+AQMS.US,D,20200916,000000,198,202,190.66,192.02,612.0300000000001,0
+AQMS.US,D,20200917,000000,191.18,200,188,193.02,661.125,0
+AQMS.US,D,20200918,000000,197.98,214,197.98,208,2147.4500000000003,0
+AQMS.US,D,20200921,000000,210,212,190,190.52,1572.9650000000001,0
+AQMS.US,D,20200922,000000,192,200,180.6,180.6,1322.16,0
+AQMS.US,D,20200923,000000,182,193.92,180.6,182,987.1150000000002,0
+AQMS.US,D,20200924,000000,180.66,184.54,173,173,1118.21,0
+AQMS.US,D,20200925,000000,175.6,187.96,173,176.98,877.0350000000001,0
+AQMS.US,D,20200928,000000,178.92,189.44,176.02,186.06,677.9950000000001,0
+AQMS.US,D,20200929,000000,192,198,184,184.92,1440.88,0
+AQMS.US,D,20200930,000000,188.96,188.96,181,182.2,1301.505,0
+AQMS.US,D,20201001,000000,185.06,185.98,178,181.88,608.3850000000001,0
+AQMS.US,D,20201002,000000,179.8,180,164.2,176.42,684.2600000000001,0
+AQMS.US,D,20201005,000000,177.62,190,174.84,188,1121.92,0
+AQMS.US,D,20201006,000000,186,320,175.02,222,69715.46500000001,0
+AQMS.US,D,20201007,000000,224,254,218,230,23355.485,0
+AQMS.US,D,20201008,000000,230,232,200,206,8089.115000000002,0
+AQMS.US,D,20201009,000000,199.52,202,179,192,6433.1,0
+AQMS.US,D,20201012,000000,186,188,178,186.44,4079.5150000000003,0
+AQMS.US,D,20201013,000000,180.44,192.04,180.44,192.02,1957.65,0
+AQMS.US,D,20201014,000000,188,194.8,184.26,190,1686.6400000000003,0
+AQMS.US,D,20201015,000000,194,202,184.15,200,1815.9250000000002,0
+AQMS.US,D,20201016,000000,196.7,200,194,198.02,1014.5950000000001,0
+AQMS.US,D,20201019,000000,199.64,206,196.04,202,1757.8000000000002,0
+AQMS.US,D,20201020,000000,202,208,200,206,1060.535,0
+AQMS.US,D,20201021,000000,204,210,194,194.66,975.8300000000002,0
+AQMS.US,D,20201022,000000,192,206,189.74,197.98,1612.1650000000002,0
+AQMS.US,D,20201023,000000,200,200,182.96,196.1,2977.3250000000003,0
+AQMS.US,D,20201026,000000,193.6,196,188,194.56,3271.175,0
+AQMS.US,D,20201027,000000,196,197.98,186,187.94,2863.965,0
+AQMS.US,D,20201028,000000,186.16,191.54,174,179.88,2996.125,0
+AQMS.US,D,20201029,000000,179.3,183.16,176,180,889.3100000000001,0
+AQMS.US,D,20201030,000000,181.5,183.2,176,178,1279.1450000000002,0
+AQMS.US,D,20201102,000000,180,184,176.04,179.66,961.4700000000001,0
+AQMS.US,D,20201103,000000,180.1,183.22,176.26,180.5,952.1750000000001,0
+AQMS.US,D,20201104,000000,181.04,188,177.52,187.96,681.5900000000001,0
+AQMS.US,D,20201105,000000,188,188,176.7,183.54,882.4450000000002,0
+AQMS.US,D,20201106,000000,180.2,186,177.56,180.14,833.14,0
+AQMS.US,D,20201109,000000,185.78,185.78,176,177.22,2120.69,0
+AQMS.US,D,20201110,000000,182,185.66,176,182.96,2244.7300000000005,0
+AQMS.US,D,20201111,000000,180.76,206,177,194,6604.815000000001,0
+AQMS.US,D,20201112,000000,196,198,182,187.02,2086.1200000000003,0
+AQMS.US,D,20201113,000000,185.32,198,178.62,194.42,1694.045,0
+AQMS.US,D,20201116,000000,199,210,196.4,206,2731.2350000000006,0
+AQMS.US,D,20201117,000000,204,204,190.06,198,1131.9650000000001,0
+AQMS.US,D,20201118,000000,192.96,198,190.68,196,960.3950000000001,0
+AQMS.US,D,20201119,000000,192,199.02,178,181,7165.710000000001,0
+AQMS.US,D,20201120,000000,183.8,190.3,182.22,186.02,1886.95,0
+AQMS.US,D,20201123,000000,185.66,191.66,184.02,190.22,2609.3450000000003,0
+AQMS.US,D,20201124,000000,200,250,198,230,18223.745000000003,0
+AQMS.US,D,20201125,000000,224,274,206.44,253,17356.095,0
+AQMS.US,D,20201127,000000,264,298,238,248,13799.25,0
+AQMS.US,D,20201130,000000,280,280,234,260,6187.630000000001,0
+AQMS.US,D,20201201,000000,260,260,230.02,242,7503.210000000001,0
+AQMS.US,D,20201202,000000,228,242,224,242,3314.4500000000003,0
+AQMS.US,D,20201203,000000,244,246,226,236,1693.155,0
+AQMS.US,D,20201204,000000,240,254,236,250,2703.6650000000004,0
+AQMS.US,D,20201207,000000,246,256,232,240,3440.7800000000007,0
+AQMS.US,D,20201208,000000,240,245.98,228,228,1891.5650000000003,0
+AQMS.US,D,20201209,000000,228,240,228,234,2611.9350000000004,0
+AQMS.US,D,20201210,000000,234,234,222,228,1584.3150000000003,0
+AQMS.US,D,20201211,000000,228,242,224.1,234,2216.905,0
+AQMS.US,D,20201214,000000,238,248,232,232,1311.335,0
+AQMS.US,D,20201215,000000,238,242,234,234,1461.2800000000002,0
+AQMS.US,D,20201216,000000,238,248,228,230,2918.7300000000005,0
+AQMS.US,D,20201217,000000,244,270,232,270,10319.5,0
+AQMS.US,D,20201218,000000,285.98,376,284,302,42388.880000000005,0
+AQMS.US,D,20201221,000000,320,340,311.62,338,10537.205000000002,0
+AQMS.US,D,20201222,000000,360,530,358,500,217979.47000000003,0
+AQMS.US,D,20201223,000000,528,530,430,440,51607.46000000001,0
+AQMS.US,D,20201224,000000,396,540,370,468,65705.88,0
+AQMS.US,D,20201228,000000,652,710,580,606,194301.68000000002,0
+AQMS.US,D,20201229,000000,608,624,530,618,29972.870000000003,0
+AQMS.US,D,20201230,000000,598,646,586,610,17201.215000000004,0
+AQMS.US,D,20201231,000000,620,624,580,600,10929.135000000002,0
+AQMS.US,D,20210104,000000,634,760,622,692,45939.655000000006,0
+AQMS.US,D,20210105,000000,708,730,660,666,31958.315000000002,0
+AQMS.US,D,20210106,000000,696,754,640,686,26162.465000000004,0
+AQMS.US,D,20210107,000000,730.5,804,722,778,29983.045000000002,0
+AQMS.US,D,20210108,000000,800,806,708,744,18277.600000000002,0
+AQMS.US,D,20210111,000000,742,777.98,726,732,13491.75,0
+AQMS.US,D,20210112,000000,720,768,692,758,19138.16,0
+AQMS.US,D,20210113,000000,748,756,710,726,15024.670000000002,0
+AQMS.US,D,20210114,000000,740.44,792,730,754,15383.910000000002,0
+AQMS.US,D,20210115,000000,760,772,714,744,12113.400000000001,0
+AQMS.US,D,20210119,000000,768,1000,748,968,57449.59500000001,0
+AQMS.US,D,20210120,000000,990,1040,864.02,886,32377.520000000004,0
+AQMS.US,D,20210121,000000,907.5,940,820,924,15643.695000000002,0
+AQMS.US,D,20210122,000000,938,1012,900,958,25716.31,0
+AQMS.US,D,20210125,000000,1188,1220,1006,1180,57178.89500000001,0
+AQMS.US,D,20210126,000000,1398,1530,1344,1444,78163.125,0
+AQMS.US,D,20210127,000000,1380,1380,1180,1288,44227.41500000001,0
+AQMS.US,D,20210128,000000,1308,1350,1044,1154,38873.520000000004,0
+AQMS.US,D,20210129,000000,1150,1279.96,1100,1136,24112.620000000003,0
+AQMS.US,D,20210201,000000,1196,1200,1064,1128,18184.690000000002,0
+AQMS.US,D,20210202,000000,1153,1176,1117,1148,14843.695000000002,0
+AQMS.US,D,20210203,000000,1164,1252,1150.84,1184,19051.33,0
+AQMS.US,D,20210204,000000,1222,1222,1133,1154,12715.270000000002,0
+AQMS.US,D,20210205,000000,1172,1214,1124,1174,10795.735,0
+AQMS.US,D,20210208,000000,1216,1336,1202.02,1336,22545.690000000002,0
+AQMS.US,D,20210209,000000,1284,1299.24,1200,1258,17304.075,0
+AQMS.US,D,20210210,000000,1294,1296,1182,1218,12767.435000000001,0
+AQMS.US,D,20210211,000000,1212,1218,1112,1174,15772.135000000002,0
+AQMS.US,D,20210212,000000,1136.32,1188,1112,1172,9375.315,0
+AQMS.US,D,20210216,000000,1215.06,1338,1190,1212,24466.815000000002,0
+AQMS.US,D,20210217,000000,1482,1612,1332,1378,101640.16000000002,0
+AQMS.US,D,20210218,000000,1314.8,1320,1176,1177,25874.075,0
+AQMS.US,D,20210219,000000,1212,1240,1187,1202,14691.105000000003,0
+AQMS.US,D,20210222,000000,1204,1212,1046,1056,21883.11,0
+AQMS.US,D,20210223,000000,976,986,814,964,27343.915000000005,0
+AQMS.US,D,20210224,000000,942.66,1144,942,1134,22077.130000000005,0
+AQMS.US,D,20210225,000000,1100,1118,972,996,19292.175,0
+AQMS.US,D,20210226,000000,1020,1030,900,948,15747.485,0
+AQMS.US,D,20210301,000000,998,1054,984.38,1034,10472.770000000002,0
+AQMS.US,D,20210302,000000,1030,1057,945.78,976,12278.055,0
+AQMS.US,D,20210303,000000,986,1018,902,912,11474.710000000001,0
+AQMS.US,D,20210304,000000,840.78,873,660,708,35618.425,0
+AQMS.US,D,20210305,000000,810,814,620,789,54719.565,0
+AQMS.US,D,20210308,000000,816,906,782.02,810,23412.010000000002,0
+AQMS.US,D,20210309,000000,848.8,888,818,828,16935.165000000005,0
+AQMS.US,D,20210310,000000,866,872,780,850,15996.535000000002,0
+AQMS.US,D,20210311,000000,864,942,844,914,14632.415,0
+AQMS.US,D,20210312,000000,880,949,862,940,9005.090000000002,0
+AQMS.US,D,20210315,000000,976,1010,930.44,976,11205.760000000002,0
+AQMS.US,D,20210316,000000,974,976,864,888,10733.770000000002,0
+AQMS.US,D,20210317,000000,848,954,826,932,7688.065000000001,0
+AQMS.US,D,20210318,000000,910,944,871,876,7263.4800000000005,0
+AQMS.US,D,20210319,000000,876,910,848,876,8237.985,0
+AQMS.US,D,20210322,000000,896,900,856,886,4953.060000000001,0
+AQMS.US,D,20210323,000000,872,876,806,820,8644.865000000002,0
+AQMS.US,D,20210324,000000,828,832,738,744,11597.495000000003,0
+AQMS.US,D,20210325,000000,706,822,700,822,10880.755000000001,0
+AQMS.US,D,20210326,000000,824,838,768,804,6840.495,0
+AQMS.US,D,20210329,000000,792,814,744.02,750,7879.245000000002,0
+AQMS.US,D,20210330,000000,754,819,728,806,6798.045,0
+AQMS.US,D,20210331,000000,816,838,798,810,13839.34,0
+AQMS.US,D,20210401,000000,836,859.54,830,836,5652.505000000001,0
+AQMS.US,D,20210405,000000,856,856,776,782,7479.17,0
+AQMS.US,D,20210406,000000,780,815,780,800,4048.6800000000003,0
+AQMS.US,D,20210407,000000,790,794,747,762,8462.08,0
+AQMS.US,D,20210408,000000,762,764,730,748,7478.93,0
+AQMS.US,D,20210409,000000,736,743,692,700,8521.305,0
+AQMS.US,D,20210412,000000,688,700,673,690,7381.25,0
+AQMS.US,D,20210413,000000,679.18,694,642,668,8641.855000000001,0
+AQMS.US,D,20210414,000000,642,688,640,646,8302.375,0
+AQMS.US,D,20210415,000000,662,664,567,590,14050.295000000002,0
+AQMS.US,D,20210416,000000,586,630,568.42,624,7236.690000000001,0
+AQMS.US,D,20210419,000000,606,608,540,544,10142.545000000002,0
+AQMS.US,D,20210420,000000,540,552,510,526,10298.75,0
+AQMS.US,D,20210421,000000,526,568,512,562,8760.11,0
+AQMS.US,D,20210422,000000,576,612,562,572,9725.880000000001,0
+AQMS.US,D,20210423,000000,592,600,570,588,8451.685000000001,0
+AQMS.US,D,20210426,000000,598,630,570,622,7252.905000000001,0
+AQMS.US,D,20210427,000000,636,638,598,612,5602.455000000001,0
+AQMS.US,D,20210428,000000,606,622,592,610,4725.900000000001,0
+AQMS.US,D,20210429,000000,622,624,573,590,6606.510000000001,0
+AQMS.US,D,20210430,000000,558,608,538,594,6050.9400000000005,0
+AQMS.US,D,20210503,000000,590,596,564,574,4228.330000000001,0
+AQMS.US,D,20210504,000000,566,578,541,566,5943.09,0
+AQMS.US,D,20210505,000000,558,558,515,524,7986.715000000001,0
+AQMS.US,D,20210506,000000,526,534,504,532,5673.005000000001,0
+AQMS.US,D,20210507,000000,540,574,540,550,4871.820000000001,0
+AQMS.US,D,20210510,000000,550,550,502,502,5717.030000000001,0
+AQMS.US,D,20210511,000000,460.48,522,444,512,5272.575000000001,0
+AQMS.US,D,20210512,000000,510,522,466,468,5842.725,0
+AQMS.US,D,20210513,000000,474,492,434,444,7521.325000000001,0
+AQMS.US,D,20210514,000000,468,482,458,480,4173.5650000000005,0
+AQMS.US,D,20210517,000000,486,498,474,496,3655.5300000000007,0
+AQMS.US,D,20210518,000000,498,532,488,518,3017.8050000000003,0
+AQMS.US,D,20210519,000000,502,524,491,520,5001.835000000001,0
+AQMS.US,D,20210520,000000,526,528,490,516,4661.465,0
+AQMS.US,D,20210521,000000,518,518,490,504,4562.3150000000005,0
+AQMS.US,D,20210524,000000,500,506,485,496,3389.6400000000003,0
+AQMS.US,D,20210525,000000,496,520,494,494,2995.1850000000004,0
+AQMS.US,D,20210526,000000,494,520,492,512,5486.860000000001,0
+AQMS.US,D,20210527,000000,524,646,510,614,30404.640000000003,0
+AQMS.US,D,20210528,000000,630,669,562,566,20363.47,0
+AQMS.US,D,20210601,000000,606,674,600,662,18604.56,0
+AQMS.US,D,20210602,000000,666,668,602,634,17508.645,0
+AQMS.US,D,20210603,000000,614,638,600,608,9401.065,0
+AQMS.US,D,20210604,000000,654,726,642,680,29296.840000000004,0
+AQMS.US,D,20210607,000000,710,710,644,692,16218.460000000001,0
+AQMS.US,D,20210608,000000,712,764.54,676.02,726,30417.9,0
+AQMS.US,D,20210609,000000,740,756,676,690,13882.25,0
+AQMS.US,D,20210610,000000,688,718,644,664,9194.055,0
+AQMS.US,D,20210611,000000,668,712,666,684,7904.525000000001,0
+AQMS.US,D,20210614,000000,686.3,690,664,678,5586.310000000001,0
+AQMS.US,D,20210615,000000,676,682,632,654,6093.955000000001,0
+AQMS.US,D,20210616,000000,646,670,626.42,654,6216.845000000001,0
+AQMS.US,D,20210617,000000,650,670,630,642,5862.205000000001,0
+AQMS.US,D,20210618,000000,628,647.98,614,626,8443.660000000002,0
+AQMS.US,D,20210621,000000,626,632,572,608,11930.645000000002,0
+AQMS.US,D,20210622,000000,612,646,602,636,7648.010000000001,0
+AQMS.US,D,20210623,000000,636,672,614,664,11289.330000000002,0
+AQMS.US,D,20210624,000000,672,672.82,626,662,11594.570000000002,0
+AQMS.US,D,20210625,000000,658,662,634,644,7531.650000000001,0
+AQMS.US,D,20210628,000000,646,648,618,622,6370.030000000001,0
+AQMS.US,D,20210629,000000,620,630,590,594,9014.495,0
+AQMS.US,D,20210630,000000,600,614,590,600,19268.45,0
+AQMS.US,D,20210701,000000,622,648,578,584,13927.925000000001,0
+AQMS.US,D,20210702,000000,592,593.98,526,538,15846.140000000003,0
+AQMS.US,D,20210706,000000,548,559.64,526.02,546,5296.240000000001,0
+AQMS.US,D,20210707,000000,540,541.98,508,518,5553.255000000001,0
+AQMS.US,D,20210708,000000,508,522,484,512,9477.765000000001,0
+AQMS.US,D,20210709,000000,524,536,510,534,3618.7650000000003,0
+AQMS.US,D,20210712,000000,532,534,508,522,3316.835,0
+AQMS.US,D,20210713,000000,520,524,494,496,3952.5450000000005,0
+AQMS.US,D,20210714,000000,496.52,500,473,474,4686.935,0
+AQMS.US,D,20210715,000000,474,494,464,484,4224.080000000001,0
+AQMS.US,D,20210716,000000,486,488,462,468,3301.5400000000004,0
+AQMS.US,D,20210719,000000,460,478,442,470,5407.310000000001,0
+AQMS.US,D,20210720,000000,472,484,462,482,3168.2400000000002,0
+AQMS.US,D,20210721,000000,486,499,480,484,4067.5450000000005,0
+AQMS.US,D,20210722,000000,488,488,462,472,3394.685,0
+AQMS.US,D,20210723,000000,468,472,444,452,4118.675,0
+AQMS.US,D,20210726,000000,448,460,438,452,3153.9100000000003,0
+AQMS.US,D,20210727,000000,450,454,420,446,6662.6,0
+AQMS.US,D,20210728,000000,444,468,442,460,4965.540000000001,0
+AQMS.US,D,20210729,000000,453.02,487,450,460,9224.51,0
+AQMS.US,D,20210730,000000,454,476,440,462,5181.765,0
+AQMS.US,D,20210802,000000,454,472,446,462,4121.665,0
+AQMS.US,D,20210803,000000,458,462,432,436,6564.555,0
+AQMS.US,D,20210804,000000,434,448,410,424,7332.1050000000005,0
+AQMS.US,D,20210805,000000,420,450,418,444,4107.995000000001,0
+AQMS.US,D,20210806,000000,438,460,426,458,2605.9700000000003,0
+AQMS.US,D,20210809,000000,458,504,442,498,8103.690000000001,0
+AQMS.US,D,20210810,000000,500,526,490,498,5984.655000000001,0
+AQMS.US,D,20210811,000000,500,500,476,496,4197.09,0
+AQMS.US,D,20210812,000000,490,490,468,478,3179.5950000000003,0
+AQMS.US,D,20210813,000000,478,484,464,464,2183.695,0
+AQMS.US,D,20210816,000000,452,456,430,430,3470.84,0
+AQMS.US,D,20210817,000000,424,436,414,420,3196.6450000000004,0
+AQMS.US,D,20210818,000000,426,432,409,418,4288.805,0
+AQMS.US,D,20210819,000000,404,411.98,388,390,5904.290000000001,0
+AQMS.US,D,20210820,000000,392,420,392,398,4183.325,0
+AQMS.US,D,20210823,000000,404,430,402,424,5196.09,0
+AQMS.US,D,20210824,000000,428,448,410,446,6395.6900000000005,0
+AQMS.US,D,20210825,000000,450,451,432,438,4046.3850000000007,0
+AQMS.US,D,20210826,000000,438,462,430.02,450,5234.115000000001,0
+AQMS.US,D,20210827,000000,456,459,436,450,4447.09,0
+AQMS.US,D,20210830,000000,451.56,483,445,472,3333.7050000000004,0
+AQMS.US,D,20210831,000000,476,484,464,476,3890.9750000000004,0
+AQMS.US,D,20210901,000000,472,479,452.6,454,2620.9550000000004,0
+AQMS.US,D,20210902,000000,454,494,454,476,4776.39,0
+AQMS.US,D,20210903,000000,480,481.98,460,468,2206.9300000000003,0
+AQMS.US,D,20210907,000000,462,481.44,440,442,5642.6050000000005,0
+AQMS.US,D,20210908,000000,446,446,424,424,2477.945,0
+AQMS.US,D,20210909,000000,424,448,424,440,2021.2700000000002,0
+AQMS.US,D,20210910,000000,452,452,424,426,2304.6600000000003,0
+AQMS.US,D,20210913,000000,426,440,414.44,428,2801.8700000000003,0
+AQMS.US,D,20210914,000000,428,430,406,406,2170.2400000000002,0
+AQMS.US,D,20210915,000000,410,424,402,424,3425.71,0
+AQMS.US,D,20210916,000000,420,420,402,406,1967.6550000000004,0
+AQMS.US,D,20210917,000000,410,422,406.1,416,2616.6150000000002,0
+AQMS.US,D,20210920,000000,400,408,384,392,4236.650000000001,0
+AQMS.US,D,20210921,000000,396,402,382,390,3126.0300000000007,0
+AQMS.US,D,20210922,000000,390,420,388,406,5505.775000000001,0
+AQMS.US,D,20210923,000000,416,416,388,396,4380.535000000001,0
+AQMS.US,D,20210924,000000,406,416,392,410,3159.2450000000003,0
+AQMS.US,D,20210927,000000,404,413,388,398,4912.510000000001,0
+AQMS.US,D,20210928,000000,396,400,386,386,3739.6800000000003,0
+AQMS.US,D,20210929,000000,390,438,384,426,10770.885000000002,0
+AQMS.US,D,20210930,000000,428,454,410,414,8835.655,0
+AQMS.US,D,20211001,000000,412,424,406,410,3004.0800000000004,0
+AQMS.US,D,20211004,000000,410,414,398,402,3022.1600000000003,0
+AQMS.US,D,20211005,000000,400,402,392,392,2928.0800000000004,0
+AQMS.US,D,20211006,000000,388,396,386,396,2580.8900000000003,0
+AQMS.US,D,20211007,000000,396,406,392,396,3611.9800000000005,0
+AQMS.US,D,20211008,000000,400,422,400,414,2424.1,0
+AQMS.US,D,20211011,000000,410,430,408.36,418,2303.9600000000005,0
+AQMS.US,D,20211012,000000,420,444,417,440,3149.1000000000004,0
+AQMS.US,D,20211013,000000,446,464,440,456,4346.955000000001,0
+AQMS.US,D,20211014,000000,466,466,438,454,3216.8650000000002,0
+AQMS.US,D,20211015,000000,462,466,438,442,3127.3700000000003,0
+AQMS.US,D,20211018,000000,436,440,422,428,1885.7650000000003,0
+AQMS.US,D,20211019,000000,430,432,396,418,5070.310000000001,0
+AQMS.US,D,20211020,000000,420,424,410,420,1610.75,0
+AQMS.US,D,20211021,000000,416,421,400,406,2784.5750000000003,0
+AQMS.US,D,20211022,000000,402,404,382,386,4670.375,0
+AQMS.US,D,20211025,000000,392,401.56,390,392,3344.6800000000003,0
+AQMS.US,D,20211026,000000,396,398,366,392,10283.595000000001,0
+AQMS.US,D,20211027,000000,390,392,362,364,7699.67,0
+AQMS.US,D,20211028,000000,360,377,354,362,7309.22,0
+AQMS.US,D,20211029,000000,366,370,340,348,5851.285000000001,0
+AQMS.US,D,20211101,000000,350,371,348,366,5188.260000000001,0
+AQMS.US,D,20211102,000000,368,368.18,352,364,3264.07,0
+AQMS.US,D,20211103,000000,366,382,358,378,3273.8800000000006,0
+AQMS.US,D,20211104,000000,390,396,366,372,4767.280000000001,0
+AQMS.US,D,20211105,000000,392,416,372,378,7705.77,0
+AQMS.US,D,20211108,000000,376,414,376,410,7619.805,0
+AQMS.US,D,20211109,000000,410,413.48,382.22,394,6384.865000000001,0
+AQMS.US,D,20211110,000000,396,396,376,382,4622.010000000001,0
+AQMS.US,D,20211111,000000,380,432,374,410,21212,0
+AQMS.US,D,20211112,000000,408,440,396,430,7957.305,0
+AQMS.US,D,20211115,000000,426,440,410,420,6429.115000000001,0
+AQMS.US,D,20211116,000000,418,418,386,404,5984.110000000001,0
+AQMS.US,D,20211117,000000,400,403,386,388,2281.44,0
+AQMS.US,D,20211118,000000,390,392,354,372,7238.415000000001,0
+AQMS.US,D,20211119,000000,366,376,360,360,2617.3500000000004,0
+AQMS.US,D,20211122,000000,370,370,334,338,6797.110000000001,0
+AQMS.US,D,20211123,000000,340,353.66,334,338,3149.1450000000004,0
+AQMS.US,D,20211124,000000,344,356,334,348,2098.9800000000005,0
+AQMS.US,D,20211126,000000,328,341.76,326,338,2586.8350000000005,0
+AQMS.US,D,20211129,000000,342,348,322,324,2813.5350000000003,0
+AQMS.US,D,20211130,000000,320,330,298,314,4753.72,0
+AQMS.US,D,20211201,000000,320,324,286,288,4662.845,0
+AQMS.US,D,20211202,000000,294,303.84,281.96,302,3838.175,0
+AQMS.US,D,20211203,000000,310,310.82,272,276,4463.14,0
+AQMS.US,D,20211206,000000,272,326,252,310,22363.005000000005,0
+AQMS.US,D,20211207,000000,312,320,310,314,5225.030000000001,0
+AQMS.US,D,20211208,000000,320,352,312,342,7087.72,0
+AQMS.US,D,20211209,000000,344,346,316.02,318,3016.195,0
+AQMS.US,D,20211210,000000,320,326,298,304,3501.5,0
+AQMS.US,D,20211213,000000,304,306,280,286,4981.970000000001,0
+AQMS.US,D,20211214,000000,280,287.7,270,274,3764.635,0
+AQMS.US,D,20211215,000000,274,278,250,276,6417.710000000001,0
+AQMS.US,D,20211216,000000,276,284,264,270,3485.775,0
+AQMS.US,D,20211217,000000,256,288,256,284,3306.15,0
+AQMS.US,D,20211220,000000,280,280,264,268,1634.375,0
+AQMS.US,D,20211221,000000,268,278,268,272,2475.8250000000003,0
+AQMS.US,D,20211222,000000,272,280,268.94,274,2181.7400000000002,0
+AQMS.US,D,20211223,000000,274,280,268,276,3215.6800000000003,0
+AQMS.US,D,20211227,000000,270,275,254,258,7202.435000000001,0
+AQMS.US,D,20211228,000000,250,284,244,258,12401.560000000001,0
+AQMS.US,D,20211229,000000,254,260,244,244,4575.4800000000005,0
+AQMS.US,D,20211230,000000,242,260,240,248,7741.060000000001,0
+AQMS.US,D,20211231,000000,244,254,244,246,8423.990000000002,0
+AQMS.US,D,20220103,000000,256,284,250,282,5029.515,0
+AQMS.US,D,20220104,000000,286,286,252,268,5017.3150000000005,0
+AQMS.US,D,20220105,000000,270,270,244,246,5987.655000000001,0
+AQMS.US,D,20220106,000000,248,250,224,232,4529.3150000000005,0
+AQMS.US,D,20220107,000000,230,238,230,232,2382.7550000000006,0
+AQMS.US,D,20220110,000000,232,234,216,220,3090.8100000000004,0
+AQMS.US,D,20220111,000000,220,234,218,232,2354.9100000000003,0
+AQMS.US,D,20220112,000000,232,238,221,226,2753.4300000000003,0
+AQMS.US,D,20220113,000000,222,226,210,212,3425.335,0
+AQMS.US,D,20220114,000000,214,216,204,210,4199.775000000001,0
+AQMS.US,D,20220118,000000,210,210,200,202,2632.6850000000004,0
+AQMS.US,D,20220119,000000,202,206,192,194.08,3627.6950000000006,0
+AQMS.US,D,20220120,000000,194,208,190.44,193.66,3337.285,0
+AQMS.US,D,20220121,000000,190,191.4,172.02,177.18,4678.165,0
+AQMS.US,D,20220124,000000,150.46,183.38,150.06,180.9,5029.310000000001,0
+AQMS.US,D,20220125,000000,176.56,194.46,176,191.98,2462.3,0
+AQMS.US,D,20220126,000000,200,212,194,197.68,3471.96,0
+AQMS.US,D,20220127,000000,202,206.86,183.04,187,2314.42,0
+AQMS.US,D,20220128,000000,190,190,176.24,184.08,1354.4950000000001,0
+AQMS.US,D,20220131,000000,187.94,208,184.02,206,1868.325,0
+AQMS.US,D,20220201,000000,208,232,207.6,218,2100.9700000000003,0
+AQMS.US,D,20220202,000000,224,224,206,210,1729.7100000000003,0
+AQMS.US,D,20220203,000000,206,208,194,198,1279.2350000000001,0
+AQMS.US,D,20220204,000000,198.06,212,196.06,210,1182.21,0
+AQMS.US,D,20220207,000000,210,218,200,202,1551.875,0
+AQMS.US,D,20220208,000000,216,216,198,204,3417.2300000000005,0
+AQMS.US,D,20220209,000000,208,210,200,210,3689.9500000000003,0
+AQMS.US,D,20220210,000000,202,212,200,202,1287.4350000000002,0
+AQMS.US,D,20220211,000000,204,206,188,194,1911.7,0
+AQMS.US,D,20220214,000000,190,196.8,182.22,187.32,1903.7700000000002,0
+AQMS.US,D,20220215,000000,185.98,224,185.96,222,3521.215,0
+AQMS.US,D,20220216,000000,228,232,204,212,2968.2700000000004,0
+AQMS.US,D,20220217,000000,218,222,204,222,2112.155,0
+AQMS.US,D,20220218,000000,218,221.68,204,204,1451.16,0
+AQMS.US,D,20220222,000000,200,204,190,191.86,2234.655,0
+AQMS.US,D,20220223,000000,200,204,183.24,186.74,2281.0350000000003,0
+AQMS.US,D,20220224,000000,180,200,176,200,4679.405000000001,0
+AQMS.US,D,20220225,000000,200,202,180,183.64,4826.900000000001,0
+AQMS.US,D,20220228,000000,180,218,180,214,4852.6900000000005,0
+AQMS.US,D,20220301,000000,226,226,204,214,4668.29,0
+AQMS.US,D,20220302,000000,220,220,208.16,220,3126.9900000000002,0
+AQMS.US,D,20220303,000000,220,222,208,212,2259.5400000000004,0
+AQMS.US,D,20220304,000000,212,212,202,210,1995.7100000000003,0
+AQMS.US,D,20220307,000000,202,211.72,199.24,199.78,2416.645,0
+AQMS.US,D,20220308,000000,226,268,204,208,50428.05500000001,0
+AQMS.US,D,20220309,000000,216,236,208.02,234,14101.045000000002,0
+AQMS.US,D,20220310,000000,226,264,214,260,12467.220000000001,0
+AQMS.US,D,20220311,000000,252,296,246,268,24700.505000000005,0
+AQMS.US,D,20220314,000000,264,268,218.1,228,7482.810000000001,0
+AQMS.US,D,20220315,000000,224,234,210,232,5472.89,0
+AQMS.US,D,20220316,000000,232,238,218,238,4242.7,0
+AQMS.US,D,20220317,000000,238,262,238,256,5156.240000000001,0
+AQMS.US,D,20220318,000000,258,280,250,280,3275.1900000000005,0
+AQMS.US,D,20220321,000000,284,312,272,312,7305.165000000001,0
+AQMS.US,D,20220322,000000,324,326,284,292,7366.040000000001,0
+AQMS.US,D,20220323,000000,290,296,272,288,3407.1550000000007,0
+AQMS.US,D,20220324,000000,290,296,280,286,3232.215,0
+AQMS.US,D,20220325,000000,286,290,274,286,2388.8350000000005,0
+AQMS.US,D,20220328,000000,282,290,270,276,3197.3500000000004,0
+AQMS.US,D,20220329,000000,280,318,276,312,8852.220000000001,0
+AQMS.US,D,20220330,000000,310,316,289,294,4004.1450000000004,0
+AQMS.US,D,20220331,000000,306,310,286,302,5122.310000000001,0
+AQMS.US,D,20220401,000000,300,334,300,312,6805.68,0
+AQMS.US,D,20220404,000000,316,324,308,318,2873.1150000000002,0
+AQMS.US,D,20220405,000000,322,324,304,306,2278.6200000000003,0
+AQMS.US,D,20220406,000000,300,304,268,278,4165.225,0
+AQMS.US,D,20220407,000000,288,289,260,260,2398.2400000000002,0
+AQMS.US,D,20220408,000000,262,267.6,234.2,238,6012.620000000001,0
+AQMS.US,D,20220411,000000,230,246,224.02,240,2946.17,0
+AQMS.US,D,20220412,000000,246,250,228.1,234,3139.2800000000007,0
+AQMS.US,D,20220413,000000,232,252,230,250,1465.3400000000001,0
+AQMS.US,D,20220414,000000,248,252,236,238,1425.1950000000002,0
+AQMS.US,D,20220418,000000,240,242,222,226,2920.7550000000006,0
+AQMS.US,D,20220419,000000,224,236,224,230,1189.275,0
+AQMS.US,D,20220420,000000,232,232,224,228,1156.9050000000002,0
+AQMS.US,D,20220421,000000,226,232,214,218,2011.1450000000002,0
+AQMS.US,D,20220422,000000,218,222.6,202,208,2676.2550000000006,0
+AQMS.US,D,20220425,000000,206,210,202,208,1448.25,0
+AQMS.US,D,20220426,000000,212,212,192.02,195.78,2025.6900000000003,0
+AQMS.US,D,20220427,000000,206,206,194,199.7,2249.065,0
+AQMS.US,D,20220428,000000,204,207,189,206,2557.9150000000004,0
+AQMS.US,D,20220429,000000,200,202,188,192.2,2595.8050000000003,0
+AQMS.US,D,20220502,000000,188.22,195.54,182,192,2021.3350000000003,0
+AQMS.US,D,20220503,000000,192,198.74,190,195.98,978.8100000000001,0
+AQMS.US,D,20220504,000000,190.58,206,184,204,1166.88,0
+AQMS.US,D,20220505,000000,202,207.98,190,193.16,1169.4800000000002,0
+AQMS.US,D,20220506,000000,195.92,197.08,180,187.88,1556.375,0
+AQMS.US,D,20220509,000000,180,184.44,164.44,172.72,2177.6800000000003,0
+AQMS.US,D,20220510,000000,184.7,184.7,162,166.94,1748.9100000000003,0
+AQMS.US,D,20220511,000000,172,179.96,156.02,158.46,3304.4150000000004,0
+AQMS.US,D,20220512,000000,150,163.6,144.84,155.04,3754.36,0
+AQMS.US,D,20220513,000000,163.54,169.6,160,163.12,2399.8700000000003,0
+AQMS.US,D,20220516,000000,166.68,169.16,156,160,1358.8850000000002,0
+AQMS.US,D,20220517,000000,164,173,160,170.6,1794.355,0
+AQMS.US,D,20220518,000000,172,179.78,160.32,161,1697.825,0
+AQMS.US,D,20220519,000000,161.6,170,154,157.8,2734.9900000000002,0
+AQMS.US,D,20220520,000000,170,171.98,154.04,154.6,1851.28,0
+AQMS.US,D,20220523,000000,167.78,167.78,150.4,154.62,1260.125,0
+AQMS.US,D,20220524,000000,152,157.28,142.02,145.74,1127.63,0
+AQMS.US,D,20220525,000000,146.82,150.4,143.2,148.4,830.7450000000001,0
+AQMS.US,D,20220526,000000,146,159.98,146,158,959.85,0
+AQMS.US,D,20220527,000000,160,171.76,156,170.34,1508.4450000000002,0
+AQMS.US,D,20220531,000000,174,174.1,164,170,1339.8200000000002,0
+AQMS.US,D,20220601,000000,170,172,156.2,165,977.6950000000002,0
+AQMS.US,D,20220602,000000,164,195.98,160.16,188.68,2145.5750000000003,0
+AQMS.US,D,20220603,000000,183.02,196,173.26,193.82,1390.2250000000001,0
+AQMS.US,D,20220606,000000,191.84,194,178,182.32,1138.1100000000001,0
+AQMS.US,D,20220607,000000,182,196,182,190.98,1539.4800000000002,0
+AQMS.US,D,20220608,000000,187.78,196,184.02,194,909.315,0
+AQMS.US,D,20220609,000000,194,198,185.08,191.6,1107.67,0
+AQMS.US,D,20220610,000000,182,188.5,174.02,182.3,1434.4650000000001,0
+AQMS.US,D,20220613,000000,166,179.46,162.68,170.28,1731.0100000000002,0
+AQMS.US,D,20220614,000000,176,179.9,170.22,171.38,928.85,0
+AQMS.US,D,20220615,000000,164,184.24,164,184.24,1474.6100000000001,0
+AQMS.US,D,20220616,000000,182,244,176,214,9098.45,0
+AQMS.US,D,20220617,000000,214,218,188,188,2807.4800000000005,0
+AQMS.US,D,20220621,000000,196,198,186,186,1463.9300000000003,0
+AQMS.US,D,20220622,000000,188,190,183.4,183.46,982.25,0
+AQMS.US,D,20220623,000000,190.26,194,182.76,184.98,697.3800000000001,0
+AQMS.US,D,20220624,000000,184.82,195.46,184.82,188.44,810.2400000000001,0
+AQMS.US,D,20220627,000000,188.46,193.94,180,184,1201.14,0
+AQMS.US,D,20220628,000000,188,188,172,173.6,1136.625,0
+AQMS.US,D,20220629,000000,170,176,158,161.92,1408.4700000000003,0
+AQMS.US,D,20220630,000000,160,164,152,161.92,1124.4050000000002,0
+AQMS.US,D,20220701,000000,158,167.06,158,165.22,430.55500000000006,0
+AQMS.US,D,20220705,000000,166,174.8,160,168.24,1215.41,0
+AQMS.US,D,20220706,000000,171.16,175,158.02,158.02,2003.4100000000003,0
+AQMS.US,D,20220707,000000,160,167.083,149,153.8,3355.3150000000005,0
+AQMS.US,D,20220708,000000,150,162,148,157.54,5035.205000000001,0
+AQMS.US,D,20220711,000000,157.4,160,154.02,156.62,1115.1850000000002,0
+AQMS.US,D,20220712,000000,158,163.16,154,156.08,1231.0100000000002,0
+AQMS.US,D,20220713,000000,156,159.6,152,159.4,762.2750000000001,0
+AQMS.US,D,20220714,000000,156,164.16,154,163.6,947.4000000000001,0
+AQMS.US,D,20220715,000000,162,169.8,160,165.5,1206.43,0
+AQMS.US,D,20220718,000000,166,170,158.18,159.76,1004.1100000000001,0
+AQMS.US,D,20220719,000000,160,169.78,158,166,671.85,0
+AQMS.US,D,20220720,000000,166.86,175.36,163.42,169.98,1581.8700000000001,0
+AQMS.US,D,20220721,000000,178,183.2,170,183.1,2000.8500000000001,0
+AQMS.US,D,20220722,000000,181.92,184,163.54,168,1803.5,0
+AQMS.US,D,20220725,000000,169.74,178.92,168,170.48,484.23,0
+AQMS.US,D,20220726,000000,171.42,176.22,162.02,162.9,960.7800000000002,0
+AQMS.US,D,20220727,000000,164,170,158,166,1077.4050000000002,0
+AQMS.US,D,20220728,000000,166,177.8,166,173.82,687.4100000000001,0
+AQMS.US,D,20220729,000000,175.52,178,166,172.6,889.3200000000002,0
+AQMS.US,D,20220801,000000,174,189,166.68,188.48,1233.4350000000002,0
+AQMS.US,D,20220802,000000,182.16,191.98,173.04,183.2,1354.3400000000001,0
+AQMS.US,D,20220803,000000,184.98,189,180.06,183.64,1062.255,0
+AQMS.US,D,20220804,000000,184,194.9,182.28,192,1405.0550000000003,0
+AQMS.US,D,20220805,000000,196,197.6,188,197.6,998.7900000000002,0
+AQMS.US,D,20220808,000000,198,208,196,206,1521.1050000000002,0
+AQMS.US,D,20220809,000000,210,211.7,184,184,2014.1950000000002,0
+AQMS.US,D,20220810,000000,192.38,204,184.02,199.82,1365.6450000000002,0
+AQMS.US,D,20220811,000000,198,210,196,200,981.265,0
+AQMS.US,D,20220812,000000,206,214,200,210,2017.75,0
+AQMS.US,D,20220815,000000,206,220,206,216,1765.5850000000003,0
+AQMS.US,D,20220816,000000,220,232,214,218,3202.2650000000003,0
+AQMS.US,D,20220817,000000,214,218,194.24,202,2576.525,0
+AQMS.US,D,20220818,000000,202,210,200,202,451,0
+AQMS.US,D,20220819,000000,200,204,192.8,198,978.1050000000001,0
+AQMS.US,D,20220822,000000,190.02,198.94,188,189.88,845.7950000000001,0
+AQMS.US,D,20220823,000000,187.86,188.8,180.02,182.92,724.0400000000001,0
+AQMS.US,D,20220824,000000,182,192,180.02,187.9,430.5350000000001,0
+AQMS.US,D,20220825,000000,194,198,186,196,651.1950000000002,0
+AQMS.US,D,20220826,000000,197.34,199.94,186,189.96,609.9,0
+AQMS.US,D,20220829,000000,196.14,196.14,184.02,190,932.325,0
+AQMS.US,D,20220830,000000,190,192.6,180.1,189.98,1180.4900000000002,0
+AQMS.US,D,20220831,000000,188,189.86,180,183.04,801.7650000000001,0
+AQMS.US,D,20220901,000000,180,183.8,168.82,171.88,1147.425,0
+AQMS.US,D,20220902,000000,176,177.98,171.88,175.86,440.70000000000005,0
+AQMS.US,D,20220906,000000,172,175.76,166.12,168.58,1054.7150000000001,0
+AQMS.US,D,20220907,000000,168,174,166,167.46,744.2400000000001,0
+AQMS.US,D,20220908,000000,163.6,175.54,158.4,170.96,717.2750000000001,0
+AQMS.US,D,20220909,000000,175.78,180,172,174.48,900.815,0
+AQMS.US,D,20220912,000000,180,186,176,184,772.0550000000001,0
+AQMS.US,D,20220913,000000,182,183.98,176,176.02,569.5600000000001,0
+AQMS.US,D,20220914,000000,177.76,180,170,170,1452.17,0
+AQMS.US,D,20220915,000000,174,180,173.6,176.98,563.5600000000001,0
+AQMS.US,D,20220916,000000,174.22,184,174,184,887.0800000000002,0
+AQMS.US,D,20220919,000000,182,182,176,180,1098.8600000000001,0
+AQMS.US,D,20220920,000000,178,178,165.02,170.04,933.6950000000002,0
+AQMS.US,D,20220921,000000,164,179.96,164,171.56,861.7800000000002,0
+AQMS.US,D,20220922,000000,170,179.96,160.6,169.08,676.5700000000002,0
+AQMS.US,D,20220923,000000,164.38,173,156,162.04,1647.45,0
+AQMS.US,D,20220926,000000,157.38,166,154.4,157,1078.3200000000002,0
+AQMS.US,D,20220927,000000,156.3,168,156.3,160.02,472.50500000000005,0
+AQMS.US,D,20220928,000000,160,167,158.02,165.92,371.58500000000004,0
+AQMS.US,D,20220929,000000,162.48,165.92,156.12,158.34,696.7400000000001,0
+AQMS.US,D,20220930,000000,160,173.7,150,151.04,1048.5700000000002,0
+AQMS.US,D,20221003,000000,152,159.96,150,159.42,842.975,0
+AQMS.US,D,20221004,000000,160,166.98,159.56,164,867.975,0
+AQMS.US,D,20221005,000000,164,166.68,159.8,164,483.13000000000005,0
+AQMS.US,D,20221006,000000,162.22,166.66,158.02,166,503.08000000000004,0
+AQMS.US,D,20221007,000000,161,172,160,166,959.065,0
+AQMS.US,D,20221010,000000,169.78,170,160.46,166,864.74,0
+AQMS.US,D,20221011,000000,158.68,166.98,156,156.04,1204.1100000000001,0
+AQMS.US,D,20221012,000000,157.6,159.96,152.04,153.92,345.2950000000001,0
+AQMS.US,D,20221013,000000,154,157.26,143.36,155.64,1022.2,0
+AQMS.US,D,20221014,000000,152.98,167.96,150,153.28,617.9900000000001,0
+AQMS.US,D,20221017,000000,154,159.96,154,155.02,346.5450000000001,0
+AQMS.US,D,20221018,000000,156,157.8,152,155.3,470.125,0
+AQMS.US,D,20221019,000000,158,158,148,150.18,793.7850000000001,0
+AQMS.US,D,20221020,000000,152,157.96,150.02,156,671.575,0
+AQMS.US,D,20221021,000000,156,156,149.3,150.26,969.465,0
+AQMS.US,D,20221024,000000,156,156,146,152.74,1579.1800000000003,0
+AQMS.US,D,20221025,000000,158,161.66,147,152,2054.135,0
+AQMS.US,D,20221026,000000,156,160.02,152,158.14,1187.2700000000002,0
+AQMS.US,D,20221027,000000,156,166,154,165.76,551.975,0
+AQMS.US,D,20221028,000000,165.9,169.798,160,165.08,776.355,0
+AQMS.US,D,20221031,000000,164,170,163,167.04,574.0400000000001,0
+AQMS.US,D,20221101,000000,162,177.78,160.6,171.96,727.5500000000001,0
+AQMS.US,D,20221102,000000,174,176,167.72,170.02,343.08500000000004,0
+AQMS.US,D,20221103,000000,170,175.96,168.02,173.98,673.4050000000001,0
+AQMS.US,D,20221104,000000,172,176,166,166,559.715,0
+AQMS.US,D,20221107,000000,166,168.02,150.04,158.5,1569.9400000000003,0
+AQMS.US,D,20221108,000000,161.7,164,152.44,155.9,854.9800000000001,0
+AQMS.US,D,20221109,000000,152,163.78,146.76,150.02,1016.2900000000002,0
+AQMS.US,D,20221110,000000,152,162,152,158,541.57,0
+AQMS.US,D,20221111,000000,158,164,152,162.08,735.6450000000001,0
+AQMS.US,D,20221114,000000,164,168,158,164.98,740.8000000000001,0
+AQMS.US,D,20221115,000000,166,166,158.08,161.96,883.2300000000001,0
+AQMS.US,D,20221116,000000,160,161.48,150.3,154.76,901.1050000000001,0
+AQMS.US,D,20221117,000000,150.26,162,150,155.76,1207.3650000000002,0
+AQMS.US,D,20221118,000000,152,158.443,152,155.68,288.59000000000003,0
+AQMS.US,D,20221121,000000,154,156,150,151.1,564.36,0
+AQMS.US,D,20221122,000000,152,157.76,148,152.18,925.215,0
+AQMS.US,D,20221123,000000,154.02,156,150,153.66,192.01000000000002,0
+AQMS.US,D,20221125,000000,154,159.58,150,159.56,202.615,0
+AQMS.US,D,20221128,000000,154,161.66,150.1,161.66,542.0600000000001,0
+AQMS.US,D,20221129,000000,161.66,161.66,152.98,156,677.0900000000001,0
+AQMS.US,D,20221130,000000,156,159.4,143.56,148.4,1575.5,0
+AQMS.US,D,20221201,000000,150,152,146,147.62,1072.0400000000002,0
+AQMS.US,D,20221202,000000,149.2,150.4,146,148.88,469.31000000000006,0
+AQMS.US,D,20221205,000000,150,152,144.2,144.2,669.585,0
+AQMS.US,D,20221206,000000,144.2,148,140.2,140.6,1102.91,0
+AQMS.US,D,20221207,000000,140,144,134.82,136.08,1014.835,0
+AQMS.US,D,20221208,000000,140,149,130,135.96,1017.6200000000001,0
+AQMS.US,D,20221209,000000,140,140,131,135.96,966.6450000000001,0
+AQMS.US,D,20221212,000000,136,140,126,129.92,1235.8700000000001,0
+AQMS.US,D,20221213,000000,129.92,136,120,123.38,1816.055,0
+AQMS.US,D,20221214,000000,125.8,130.66,121,124.74,1693.7350000000004,0
+AQMS.US,D,20221215,000000,122.8,129.7,118.32,119.7,990.2650000000002,0
+AQMS.US,D,20221216,000000,118,118,102.16,108.02,1546.9800000000002,0
+AQMS.US,D,20221219,000000,117.34,120,110,110,598.5350000000001,0
+AQMS.US,D,20221220,000000,109.52,110.72,101,101.28,2158.5150000000003,0
+AQMS.US,D,20221221,000000,107.68,121.32,100,114,5586.02,0
+AQMS.US,D,20221222,000000,129.22,130,121.8,126.8,4009.4750000000004,0
+AQMS.US,D,20221223,000000,132,151.32,124,148,5600.9800000000005,0
+AQMS.US,D,20221227,000000,148,151.98,143.78,148.4,3020.195,0
+AQMS.US,D,20221228,000000,148,159.98,147.02,158,1827.6100000000004,0
+AQMS.US,D,20221229,000000,170,216,164.02,196,10372.965000000002,0
+AQMS.US,D,20221230,000000,214,250,210,250,9427.660000000002,0
+AQMS.US,D,20230103,000000,240,244,206,230,5633.935000000001,0
+AQMS.US,D,20230104,000000,216,228,210,228,1909.4700000000003,0
+AQMS.US,D,20230105,000000,228,228,210,226,1584.71,0
+AQMS.US,D,20230106,000000,226,226,200,216,3107.9,0
+AQMS.US,D,20230109,000000,210,217.86,207.98,212,1098.3550000000002,0
+AQMS.US,D,20230110,000000,210,226,208.02,222,1403.2700000000002,0
+AQMS.US,D,20230111,000000,224,256,222,242,7070.160000000001,0
+AQMS.US,D,20230112,000000,256,260,240,254,2142.75,0
+AQMS.US,D,20230113,000000,258,294,252,288,8664.320000000002,0
+AQMS.US,D,20230117,000000,288,288,272,276,2510.9750000000004,0
+AQMS.US,D,20230118,000000,278,318,276,302,6473.0650000000005,0
+AQMS.US,D,20230119,000000,314,314,270,280,4374.400000000001,0
+AQMS.US,D,20230120,000000,284,287.98,262,271,1932.1850000000004,0
+AQMS.US,D,20230123,000000,268,282,264,282,1649.9100000000003,0
+AQMS.US,D,20230124,000000,274,288,268,276,8047.890000000001,0
+AQMS.US,D,20230125,000000,274,280,260,277,2369.85,0
+AQMS.US,D,20230126,000000,276,278,264,268,1230.7400000000002,0
+AQMS.US,D,20230127,000000,260,265.98,250,264,2037.3600000000004,0
+AQMS.US,D,20230130,000000,264,266,240,242,1653.0400000000002,0
+AQMS.US,D,20230131,000000,240,250,236,246,1226.555,0
+AQMS.US,D,20230201,000000,250,254,238,240,1689.3600000000004,0
+AQMS.US,D,20230202,000000,240,250,240,250,1530.1650000000002,0
+AQMS.US,D,20230203,000000,250,258,248,254,1748.705,0
+AQMS.US,D,20230206,000000,246,250,240,244,1690.525,0
+AQMS.US,D,20230207,000000,240,246,232,240,1827.1850000000004,0
+AQMS.US,D,20230208,000000,240,246,236,244,1036.8550000000002,0
+AQMS.US,D,20230209,000000,242,254,240,240,1438.7700000000002,0
+AQMS.US,D,20230210,000000,240,240,232,234,922.3850000000001,0
+AQMS.US,D,20230213,000000,232,236,208,220,2772.2050000000004,0
+AQMS.US,D,20230214,000000,222,232,220,230,687.8850000000001,0
+AQMS.US,D,20230215,000000,232,240,224,238,825.765,0
+AQMS.US,D,20230216,000000,236,236,226,230,770,0
+AQMS.US,D,20230217,000000,224,228,222,226,753.5200000000001,0
+AQMS.US,D,20230221,000000,224,224,212,216,1328.525,0
+AQMS.US,D,20230222,000000,228,244,218,232,2935.945,0
+AQMS.US,D,20230223,000000,238,246,226,246,1362.0400000000002,0
+AQMS.US,D,20230224,000000,250,250,222,232,1750.705,0
+AQMS.US,D,20230227,000000,236,242,226,240,947.5250000000001,0
+AQMS.US,D,20230228,000000,252,252,230,236,1611.7700000000002,0
+AQMS.US,D,20230301,000000,240,241,220,224,1259.1750000000002,0
+AQMS.US,D,20230302,000000,220,230,216,224,1024.015,0
+AQMS.US,D,20230303,000000,226,240,224,240,1802.7700000000002,0
+AQMS.US,D,20230306,000000,240,240,220,224,1180.9950000000001,0
+AQMS.US,D,20230307,000000,220,224.8,208,222,2089.1800000000003,0
+AQMS.US,D,20230308,000000,228,230,216,226,788.5900000000001,0
+AQMS.US,D,20230309,000000,218,228,210,210,2216.9150000000004,0
+AQMS.US,D,20230310,000000,214,218,208,214,1995.1000000000001,0
+AQMS.US,D,20230313,000000,214,214,200,208,1287.9,0
+AQMS.US,D,20230314,000000,212,220,199.08,212,2114.2300000000005,0
+AQMS.US,D,20230315,000000,204,212.26,200,208,2456.03,0
+AQMS.US,D,20230316,000000,208,214,204,214,869.1750000000001,0
+AQMS.US,D,20230317,000000,208,220,202,206,1684.2700000000002,0
+AQMS.US,D,20230320,000000,212,212,186.42,202,2753.1800000000003,0
+AQMS.US,D,20230321,000000,202,222,200,220,1590.4950000000001,0
+AQMS.US,D,20230322,000000,220,224,206,208,988.1900000000002,0
+AQMS.US,D,20230323,000000,208,216,202,208,1368.2250000000001,0
+AQMS.US,D,20230324,000000,208,216,195.16,202,1016.9850000000001,0
+AQMS.US,D,20230327,000000,200,204,198,199.44,756.9300000000001,0
+AQMS.US,D,20230328,000000,197,204,197,200,424.47,0
+AQMS.US,D,20230329,000000,202,208,199.96,200,737.3950000000001,0
+AQMS.US,D,20230330,000000,202,220,202,220,1478.2800000000002,0
+AQMS.US,D,20230331,000000,214,218,200,200,3020.675,0
+AQMS.US,D,20230403,000000,202,210,202,204,597.3850000000001,0
+AQMS.US,D,20230404,000000,202,207.96,200,200,519.955,0
+AQMS.US,D,20230405,000000,204,206,186.72,194,1902.3150000000003,0
+AQMS.US,D,20230406,000000,196,198,192,194.62,650.7600000000001,0
+AQMS.US,D,20230410,000000,194,222,194,222,3052.8250000000003,0
+AQMS.US,D,20230411,000000,210,224,206,220,928.1800000000002,0
+AQMS.US,D,20230412,000000,212,218.58,210,212,447.02,0
+AQMS.US,D,20230413,000000,216,225.8,212,222,1635.8550000000002,0
+AQMS.US,D,20230414,000000,225.98,230,216,228,1351.875,0
+AQMS.US,D,20230417,000000,234,238,228,236,3046.9900000000002,0
+AQMS.US,D,20230418,000000,232,236,220,231,1249.785,0
+AQMS.US,D,20230419,000000,230,232,220,232,845.475,0
+AQMS.US,D,20230420,000000,228,232,222.28,232,708.95,0
+AQMS.US,D,20230421,000000,226,229.56,206,208,1019.5650000000002,0
+AQMS.US,D,20230424,000000,206,236.08,206,230,1896.205,0
+AQMS.US,D,20230425,000000,228,234,224.14,234,898.9350000000001,0
+AQMS.US,D,20230426,000000,228,232,224,228,1052.75,0
+AQMS.US,D,20230427,000000,234,234,226,234,1187.015,0
+AQMS.US,D,20230428,000000,232,234,228,230,678.6150000000001,0
+AQMS.US,D,20230501,000000,226,230,212,214,1373.7700000000002,0
+AQMS.US,D,20230502,000000,218,218,202,206,1435.045,0
+AQMS.US,D,20230503,000000,214,215,204,208,1077.4650000000001,0
+AQMS.US,D,20230504,000000,214,214,206,214,1020.21,0
+AQMS.US,D,20230505,000000,206,218,206,210,1083.7900000000002,0
+AQMS.US,D,20230508,000000,218,226,210,224,1026.2250000000001,0
+AQMS.US,D,20230509,000000,226,228,216,220,840.6100000000001,0
+AQMS.US,D,20230510,000000,220,220,208,208,1372.6100000000001,0
+AQMS.US,D,20230511,000000,208,210,202,206,851.1600000000001,0
+AQMS.US,D,20230512,000000,206,218,206,208,542.9950000000001,0
+AQMS.US,D,20230515,000000,210,212,204,206,297.95,0
+AQMS.US,D,20230516,000000,206,208,200,206,1143.925,0
+AQMS.US,D,20230517,000000,204,210,202,204,693.955,0
+AQMS.US,D,20230518,000000,206,208,202,208,305.26000000000005,0
+AQMS.US,D,20230519,000000,206,210,200.26,208,1202.8700000000001,0
+AQMS.US,D,20230522,000000,206,218,204,218,1077.4650000000001,0
+AQMS.US,D,20230523,000000,216,220,208,210,1134.65,0
+AQMS.US,D,20230524,000000,206,216,204,212,745.1850000000001,0
+AQMS.US,D,20230525,000000,214,216,200,200,927.0350000000001,0
+AQMS.US,D,20230526,000000,200,206,200,206,1011.8900000000002,0
+AQMS.US,D,20230530,000000,202,208,200,202,520.2950000000001,0
+AQMS.US,D,20230531,000000,206,206,200,206,469.0350000000001,0
+AQMS.US,D,20230601,000000,208,212,202.62,212,504.1650000000001,0
+AQMS.US,D,20230602,000000,200,210,200,202,836.7700000000001,0
+AQMS.US,D,20230605,000000,204,210,204,210,574.085,0
+AQMS.US,D,20230606,000000,206,220,206,216,884.4000000000001,0
+AQMS.US,D,20230607,000000,218,250,216.02,230,3924.0200000000004,0
+AQMS.US,D,20230608,000000,236,244,234,240,1246.5400000000002,0
+AQMS.US,D,20230609,000000,242,248,230,230,930.6850000000001,0
+AQMS.US,D,20230612,000000,234,240,232,232,875.665,0
+AQMS.US,D,20230613,000000,236,248,230,232,1501.0400000000002,0
+AQMS.US,D,20230614,000000,230,234,220,220,837.0250000000001,0
+AQMS.US,D,20230615,000000,224,230,220,220,863.075,0
+AQMS.US,D,20230616,000000,218,232,214,228,1645.9400000000003,0
+AQMS.US,D,20230620,000000,228,230,220,224,1106.0400000000002,0
+AQMS.US,D,20230621,000000,222,226,218.2,222,575.225,0
+AQMS.US,D,20230622,000000,222,224,216,216,512.6700000000001,0
+AQMS.US,D,20230623,000000,214,222,214,220,589.65,0
+AQMS.US,D,20230626,000000,224,234,222,228,1422.0650000000003,0
+AQMS.US,D,20230627,000000,226,232,220,226,850.74,0
+AQMS.US,D,20230628,000000,226,242,226,234,1570.41,0
+AQMS.US,D,20230629,000000,240,316,238,242,21967.705,0
+AQMS.US,D,20230630,000000,250,250,232,234,3282.7000000000003,0
+AQMS.US,D,20230703,000000,240,242,232,232,920.0050000000001,0
+AQMS.US,D,20230705,000000,240,240,230,236,1355.0500000000002,0
+AQMS.US,D,20230706,000000,234,235,220,222,1893.03,0
+AQMS.US,D,20230707,000000,222,244,222,240,1770.4650000000001,0
+AQMS.US,D,20230710,000000,234,254,234,248,2102.5850000000005,0
+AQMS.US,D,20230711,000000,252,279.82,248,270,4411.055,0
+AQMS.US,D,20230712,000000,268,314,262.1,300,5918.415000000001,0
+AQMS.US,D,20230713,000000,320,320,278,298,4652.370000000001,0
+AQMS.US,D,20230714,000000,300,300,268,269,2851.4400000000005,0
+AQMS.US,D,20230717,000000,282,317.86,280,308,4359.255,0
+AQMS.US,D,20230718,000000,320,353,312,338,11961.140000000001,0
+AQMS.US,D,20230719,000000,246,296,244,296,44518.380000000005,0
+AQMS.US,D,20230720,000000,282,300,258,278,8948.910000000002,0
+AQMS.US,D,20230721,000000,280,292,266,272,3795.31,0
+AQMS.US,D,20230724,000000,278,278,260,270,2852.2200000000003,0
+AQMS.US,D,20230725,000000,272,292,266,278,4305.27,0
+AQMS.US,D,20230726,000000,276,278,252,262,5074.570000000001,0
+AQMS.US,D,20230727,000000,258,264,250,254,2979.7000000000003,0
+AQMS.US,D,20230728,000000,254,278,252,262,3209.9350000000004,0
+AQMS.US,D,20230731,000000,268,276,260,272,3260.6900000000005,0
+AQMS.US,D,20230801,000000,272,278.12,259,268,3674.2400000000002,0
+AQMS.US,D,20230802,000000,270,271.98,246,258,4629.7,0
+AQMS.US,D,20230803,000000,262,268,248,250,3402.6650000000004,0
+AQMS.US,D,20230804,000000,258,258,250,254,1421.3550000000002,0
+AQMS.US,D,20230807,000000,256,256,234,240,3970.1950000000006,0
+AQMS.US,D,20230808,000000,240,242,220,228,4383.360000000001,0
+AQMS.US,D,20230809,000000,230,240,222,226,3398.5050000000006,0
+AQMS.US,D,20230810,000000,220,240,220,236,5489.09,0
+AQMS.US,D,20230811,000000,232,236,228,234,1580.7650000000003,0
+AQMS.US,D,20230814,000000,230,235,224,230,2076.19,0
+AQMS.US,D,20230815,000000,226,230,218,220,1467.1650000000002,0
+AQMS.US,D,20230816,000000,232,232,220,224,2235.895,0
+AQMS.US,D,20230817,000000,224,228,212,214,2559.3900000000003,0
+AQMS.US,D,20230818,000000,210,228,206.12,218,3098.6900000000005,0
+AQMS.US,D,20230821,000000,220,224,214,218,1829.18,0
+AQMS.US,D,20230822,000000,220,220,208,214,1433.5700000000002,0
+AQMS.US,D,20230823,000000,214,226,214,220,1323.785,0
+AQMS.US,D,20230824,000000,220,220,197.219,204,3158.7900000000004,0
+AQMS.US,D,20230825,000000,204,208,202,202,1645.0900000000001,0
+AQMS.US,D,20230828,000000,204,208,200,204,926.0700000000002,0
+AQMS.US,D,20230829,000000,200,224,198,214,2724.8950000000004,0
+AQMS.US,D,20230830,000000,214,222,206.3,216,3319.1950000000006,0
+AQMS.US,D,20230831,000000,216,224,214.02,220,2027.5700000000002,0
+AQMS.US,D,20230901,000000,220,228,218,226,2068.7100000000005,0
+AQMS.US,D,20230905,000000,228,228,210.06,220,2060.895,0
+AQMS.US,D,20230906,000000,220,224,212,216,1009.0450000000001,0
+AQMS.US,D,20230907,000000,212,216,208,210,974.69,0
+AQMS.US,D,20230908,000000,208,216,206,212,1240.795,0
+AQMS.US,D,20230911,000000,212,230,212,224,2627.135,0
+AQMS.US,D,20230912,000000,222,226,214,220,1243.4150000000002,0
+AQMS.US,D,20230913,000000,224,232,216,222,2435.735,0
+AQMS.US,D,20230914,000000,230,234,220.5,224,1819.375,0
+AQMS.US,D,20230915,000000,224,230,220,222,3017.795,0
+AQMS.US,D,20230918,000000,222,224,214.6,216,1292.42,0
+AQMS.US,D,20230919,000000,218,228,216.38,228,2460.32,0
+AQMS.US,D,20230920,000000,226,242,222,228,3207.7100000000005,0
+AQMS.US,D,20230921,000000,228,233,222,230,1889.1150000000002,0
+AQMS.US,D,20230922,000000,228,233,224,228,900.7850000000001,0
+AQMS.US,D,20230925,000000,228,234,224.42,230,657.8450000000001,0
+AQMS.US,D,20230926,000000,230,236,224,234,1145.9550000000002,0
+AQMS.US,D,20230927,000000,232,238,228,230,863.0300000000002,0
+AQMS.US,D,20230928,000000,226,236,222,222,1335.6100000000001,0
+AQMS.US,D,20230929,000000,224,230,220,226,1448.6850000000002,0
+AQMS.US,D,20231002,000000,222,222,202,204,2524.0950000000003,0
+AQMS.US,D,20231003,000000,208,211.98,200,200,1769.1000000000001,0
+AQMS.US,D,20231004,000000,206,206,196,200,1171.2250000000001,0
+AQMS.US,D,20231005,000000,204,206,199.2,200,1185.045,0
+AQMS.US,D,20231006,000000,202,206,200,206,606.9350000000001,0
+AQMS.US,D,20231009,000000,198,206,192,193,1322.1350000000002,0
+AQMS.US,D,20231010,000000,197.28,208,194,206,1401.2700000000002,0
+AQMS.US,D,20231011,000000,206,206,194.02,195.5,823.09,0
+AQMS.US,D,20231012,000000,198,202,192,194.52,613.2450000000001,0
+AQMS.US,D,20231013,000000,192,204,192,194,549.84,0
+AQMS.US,D,20231016,000000,193,202,193,194.04,1029.2800000000002,0
+AQMS.US,D,20231017,000000,194,208,194,196,1878.025,0
+AQMS.US,D,20231018,000000,198.64,204,190,190.14,723.225,0
+AQMS.US,D,20231019,000000,190,199.8,176,184.4,1782.4150000000002,0
+AQMS.US,D,20231020,000000,202,202,172.26,184.58,1542.2600000000002,0
+AQMS.US,D,20231023,000000,177.3,191.76,173.5,177.98,891.0200000000001,0
+AQMS.US,D,20231024,000000,174.3,184,167.48,171.2,1205.6150000000002,0
+AQMS.US,D,20231025,000000,168.32,180,168,171.7,566.3650000000001,0
+AQMS.US,D,20231026,000000,166,174,134,159.8,3302.9900000000002,0
+AQMS.US,D,20231027,000000,156,161.98,150,152,1061.1050000000002,0
+AQMS.US,D,20231030,000000,152,161.98,152,155.66,1022.1850000000001,0
+AQMS.US,D,20231031,000000,153.68,166,152.02,164.52,736.3000000000001,0
+AQMS.US,D,20231101,000000,170,173.8,165.16,168,638.3700000000001,0
+AQMS.US,D,20231102,000000,168,188,168,180.78,1337.16,0
+AQMS.US,D,20231103,000000,186,190,179.24,186.98,1030.595,0
+AQMS.US,D,20231106,000000,184.22,188,178,185.22,929.085,0
+AQMS.US,D,20231107,000000,186,186,172,177.26,772.2550000000001,0
+AQMS.US,D,20231108,000000,178,190.24,163.62,190,841.7850000000001,0
+AQMS.US,D,20231109,000000,195.22,195.22,178.2,194,1015.6500000000001,0
+AQMS.US,D,20231110,000000,183.12,194.44,173.74,182,1008.6750000000001,0
+AQMS.US,D,20231113,000000,176.54,184,171.9,172.02,816.1650000000001,0
+AQMS.US,D,20231114,000000,177.78,181,172.02,178.8,2094.7900000000004,0
+AQMS.US,D,20231115,000000,177.3,197.76,166.62,190,2215.69,0
+AQMS.US,D,20231116,000000,186.3,188.15,176.78,180,575.6,0
+AQMS.US,D,20231117,000000,182,184,140,174.04,1867.5150000000003,0
+AQMS.US,D,20231120,000000,173.96,180,170.02,180,1001.7800000000002,0
+AQMS.US,D,20231121,000000,174.3,182.98,172,180,1097.755,0
+AQMS.US,D,20231122,000000,180,182,176,178,845.5500000000001,0
+AQMS.US,D,20231124,000000,182,186,179.8,181.24,505.6950000000001,0
+AQMS.US,D,20231127,000000,176.3,183.78,174,174,557.0950000000001,0
+AQMS.US,D,20231128,000000,168,185.58,168,180.78,1031.6850000000002,0
+AQMS.US,D,20231129,000000,180,182,174,176,701.23,0
+AQMS.US,D,20231130,000000,178,178.48,172,174.2,462.90500000000003,0
+AQMS.US,D,20231201,000000,176,178,172.2,173.4,1071.0200000000002,0
+AQMS.US,D,20231204,000000,176,179.8,172,172.04,1083.22,0
+AQMS.US,D,20231205,000000,170.96,173.74,156.04,159,1686.1400000000003,0
+AQMS.US,D,20231206,000000,160,170,152.8,154.04,2591.8450000000003,0
+AQMS.US,D,20231207,000000,162.26,164,154.06,158.4,1136.01,0
+AQMS.US,D,20231208,000000,156.3,165.6,152,162.02,2149.0150000000003,0
+AQMS.US,D,20231211,000000,160,178,160,174.36,1655.1950000000002,0
+AQMS.US,D,20231212,000000,178,178,164.42,170,1028.01,0
+AQMS.US,D,20231213,000000,166,185.26,160.457,180.16,1435.5700000000002,0
+AQMS.US,D,20231214,000000,184,188,176.14,178,1408,0
+AQMS.US,D,20231215,000000,176.22,182,170,177.4,1899.5600000000004,0
+AQMS.US,D,20231218,000000,178,179.84,171.6,171.6,1159.1450000000002,0
+AQMS.US,D,20231219,000000,172.22,177.38,172,172.2,933.1550000000002,0
+AQMS.US,D,20231220,000000,172.22,174,163.04,163.96,1232.3050000000003,0
+AQMS.US,D,20231221,000000,162,166,156.2,160.82,1212.7150000000001,0
+AQMS.US,D,20231222,000000,158.8,167.8,155.98,161.66,1602.775,0
+AQMS.US,D,20231226,000000,158,166,157.6,164.14,1427.7400000000002,0
+AQMS.US,D,20231227,000000,166.6,172,162.2,166,1126.7,0
+AQMS.US,D,20231228,000000,168,170,161,164,1110.765,0
+AQMS.US,D,20231229,000000,160.24,164,151.5,152,3598.0400000000004,0
+AQMS.US,D,20240102,000000,152.8,158.96,151.84,151.84,1241.1850000000002,0
+AQMS.US,D,20240103,000000,154,154,140.24,142.4,2633.2100000000005,0
+AQMS.US,D,20240104,000000,140,141,128.02,138.1,4727.170000000001,0
+AQMS.US,D,20240105,000000,136,137.74,130.22,130.22,7603.035000000001,0
+AQMS.US,D,20240108,000000,132,134,129,130,2283.1400000000003,0
+AQMS.US,D,20240109,000000,130,139.98,129.2,130,2267.945,0
+AQMS.US,D,20240110,000000,130,135.8,129.02,130,1984.5500000000002,0
+AQMS.US,D,20240111,000000,130,131.64,122,129.98,1646.0950000000003,0
+AQMS.US,D,20240112,000000,130,132.18,122.1,122.1,1634.1900000000003,0
+AQMS.US,D,20240116,000000,120.6,125.2,118,118.22,2332.76,0
+AQMS.US,D,20240117,000000,122,122.8,106,113.84,2887.1100000000006,0
+AQMS.US,D,20240118,000000,112,117.18,110,111,1512.75,0
+AQMS.US,D,20240119,000000,111.6,122.5,110.02,119.66,1238.2450000000001,0
+AQMS.US,D,20240122,000000,116.66,138,116.66,130.92,2267.7200000000003,0
+AQMS.US,D,20240123,000000,126,135.58,124,126.56,957.1350000000001,0
+AQMS.US,D,20240124,000000,129.8,131.92,112.98,115.62,2565.1800000000003,0
+AQMS.US,D,20240125,000000,116.4,119.58,114,114.1,1389.7200000000003,0
+AQMS.US,D,20240126,000000,119.26,120.7,114.2,114.84,906.2300000000001,0
+AQMS.US,D,20240129,000000,119.32,119.48,112.2,119.4,1442.3400000000001,0
+AQMS.US,D,20240130,000000,120,133.26,119.4,120.78,3549.1000000000004,0
+AQMS.US,D,20240131,000000,128.1,128.1,119,124.32,1678.305,0
+AQMS.US,D,20240201,000000,131,131,118,120.4,1369.96,0
+AQMS.US,D,20240202,000000,120,120,116.2,118.4,1640.1150000000002,0
+AQMS.US,D,20240205,000000,120,120,116,116.4,744.8000000000001,0
+AQMS.US,D,20240206,000000,120,122.22,116,121.66,621.8050000000001,0
+AQMS.US,D,20240207,000000,122.34,123.8,116.7,118.02,805.7,0
+AQMS.US,D,20240208,000000,116.2,119.9,115.62,115.62,757.2750000000001,0
+AQMS.US,D,20240209,000000,114.5,119.72,114.5,115.22,654.8650000000001,0
+AQMS.US,D,20240212,000000,115.16,119.44,114.6,118,1490.505,0
+AQMS.US,D,20240213,000000,114.6,119.2,112.2,112.22,1276.8550000000002,0
+AQMS.US,D,20240214,000000,117.82,119.74,113.02,116.3,1407.8650000000002,0
+AQMS.US,D,20240215,000000,115.5,119.18,113.98,116,1521.4950000000001,0
+AQMS.US,D,20240216,000000,117.7,117.7,114,114.6,621.71,0
+AQMS.US,D,20240220,000000,114,114.3,108,109.38,2165.8,0
+AQMS.US,D,20240221,000000,109.8,115.5,103.2,105.1,1767.7650000000003,0
+AQMS.US,D,20240222,000000,105.08,108.2,96.82,101.32,2767.5550000000003,0
+AQMS.US,D,20240223,000000,104,104,98.2,99.68,1279.5900000000001,0
+AQMS.US,D,20240226,000000,101,101,94,95.54,2548.09,0
+AQMS.US,D,20240227,000000,95,100,93.5,96,2347.2450000000003,0
+AQMS.US,D,20240228,000000,100,102,97.29,97.29,1429.9950000000001,0
+AQMS.US,D,20240229,000000,98,102.1,94,95.8,2421.965,0
+AQMS.US,D,20240301,000000,98,101,96,98.1,1559.91,0
+AQMS.US,D,20240304,000000,100,100.7,94.2,95.96,2041.1100000000004,0
+AQMS.US,D,20240305,000000,94.22,108.14,92.6,104,4172.1,0
+AQMS.US,D,20240306,000000,107,112,102.44,109.32,4087.435000000001,0
+AQMS.US,D,20240307,000000,109.32,109.5,104,104.6,1382.21,0
+AQMS.US,D,20240308,000000,104,105.56,100.98,102.6,3513.5,0
+AQMS.US,D,20240311,000000,101.02,101.02,94,98.2,1532.4150000000002,0
+AQMS.US,D,20240312,000000,97.54,101.4,96.5,98,1659.6350000000002,0
+AQMS.US,D,20240313,000000,100,106,98,98.22,3146.8300000000004,0
+AQMS.US,D,20240314,000000,98,100.4,96.4,97.8,1814.275,0
+AQMS.US,D,20240315,000000,99.8,101.8,97.42,98,2635.6150000000002,0
+AQMS.US,D,20240318,000000,99.2,99.2,94.6,94.6,2042.9950000000001,0
+AQMS.US,D,20240319,000000,94.22,96.8,94,94.58,2348.15,0
+AQMS.US,D,20240320,000000,95.8,96,94,95,1562.4950000000001,0
+AQMS.US,D,20240321,000000,96.2,96.58,96,96.4,1425.7450000000001,0
+AQMS.US,D,20240322,000000,96,100.1,94.2,95.3,1390.2350000000001,0
+AQMS.US,D,20240325,000000,94,95.2,92.86,93.42,1849.73,0
+AQMS.US,D,20240326,000000,95.2,107.66,93.56,106.4,8537.505000000001,0
+AQMS.US,D,20240327,000000,104.6,111.98,103.68,104.6,4166.755,0
+AQMS.US,D,20240328,000000,100,110.2,99.98,107.6,4950.4400000000005,0
+AQMS.US,D,20240401,000000,111,141.44,109.22,141.44,6947.085000000001,0
+AQMS.US,D,20240402,000000,139.98,141,131,132.5,3758.875,0
+AQMS.US,D,20240403,000000,134,134,118,122.16,2958.9950000000003,0
+AQMS.US,D,20240404,000000,122,129.28,120,123.42,1082.7300000000002,0
+AQMS.US,D,20240405,000000,124,137.76,120.8,135.2,1589.2300000000002,0
+AQMS.US,D,20240408,000000,136.9,136.9,122,122,2283,0
+AQMS.US,D,20240409,000000,123.2,124.3,118,119.08,1064.825,0
+AQMS.US,D,20240410,000000,120,121.8,104,110.16,1907.45,0
+AQMS.US,D,20240411,000000,113.4,116,108,110.22,1185.8400000000001,0
+AQMS.US,D,20240412,000000,112,118.08,110,110.92,1373.7250000000001,0
+AQMS.US,D,20240415,000000,112.38,115.8,108,110,936.21,0
+AQMS.US,D,20240416,000000,106,109.8,100.2,102,1079.96,0
+AQMS.US,D,20240417,000000,102,105.98,98,100.44,977.6700000000001,0
+AQMS.US,D,20240418,000000,100,104,99.4,100.2,342.01000000000005,0
+AQMS.US,D,20240419,000000,100,103.96,97.4,98,589.85,0
+AQMS.US,D,20240422,000000,101.82,101.82,93.82,97.8,1455.0150000000003,0
+AQMS.US,D,20240423,000000,98,107.46,97.8,103.6,1245.9350000000002,0
+AQMS.US,D,20240424,000000,100.5,106.4,93.2,96.42,1830.0400000000002,0
+AQMS.US,D,20240425,000000,97.48,102.24,96.02,101.5,527.215,0
+AQMS.US,D,20240426,000000,104.5,114,98,99.56,1381.5900000000001,0
+AQMS.US,D,20240429,000000,98.48,105.8,98.02,99.96,973.7350000000001,0
+AQMS.US,D,20240430,000000,98,101.98,92,93.8,2013.0850000000003,0
+AQMS.US,D,20240501,000000,93.12,98.24,93.12,93.2,936.3000000000001,0
+AQMS.US,D,20240502,000000,93.6,95.96,93.02,93.02,959.7,0
+AQMS.US,D,20240503,000000,95.44,100,93.6,93.6,731.4350000000001,0
+AQMS.US,D,20240506,000000,94.2,105.693,94,100.26,2039.2900000000002,0
+AQMS.US,D,20240507,000000,104,107.68,98,98,1360.6950000000002,0
+AQMS.US,D,20240508,000000,99.46,104.4,90.4,91.62,2414.7200000000003,0
+AQMS.US,D,20240509,000000,92.5,93.94,84,90.74,2354.375,0
+AQMS.US,D,20240510,000000,94,94.22,86.28,90.2,1641.0900000000001,0
+AQMS.US,D,20240513,000000,93.78,99.8,92,95.82,1282.0100000000002,0
+AQMS.US,D,20240514,000000,95.8,99.72,92.42,94.14,2704.3300000000004,0
+AQMS.US,D,20240515,000000,80,81.98,74,80.18,14631.025000000001,0
+AQMS.US,D,20240516,000000,81.96,96,80,87.46,10748.300000000001,0
+AQMS.US,D,20240517,000000,90,94,86,87,6357.4800000000005,0
+AQMS.US,D,20240520,000000,90,90.5,84,88.8,2216.5400000000004,0
+AQMS.US,D,20240521,000000,86.36,89,83,83.2,2911.9750000000004,0
+AQMS.US,D,20240522,000000,83,84,78,79.94,4338.125,0
+AQMS.US,D,20240523,000000,84,84,80,83.44,3914.8250000000003,0
+AQMS.US,D,20240524,000000,83.44,84,78.52,82,3419.5950000000007,0
+AQMS.US,D,20240528,000000,82,82,80,81.56,1558.71,0
+AQMS.US,D,20240529,000000,81,82,78.52,80,871.6800000000002,0
+AQMS.US,D,20240530,000000,81,81.5,79.6,80.4,1009.9450000000002,0
+AQMS.US,D,20240531,000000,81.4,81.44,78,79.2,2548.82,0
+AQMS.US,D,20240603,000000,80,81,76,77.6,2119.7850000000003,0
+AQMS.US,D,20240604,000000,79,79,75.32,76,1060.65,0
+AQMS.US,D,20240605,000000,78.4,78.58,75.6,76,778.835,0
+AQMS.US,D,20240606,000000,75.9,79,75,78.98,1382.7250000000001,0
+AQMS.US,D,20240607,000000,77.38,78.5,76,77.24,1191.3600000000001,0
+AQMS.US,D,20240610,000000,77.18,78.5,75.22,76.8,1840.0350000000003,0
+AQMS.US,D,20240611,000000,77.48,81.98,77.02,78.72,1974.1300000000003,0
+AQMS.US,D,20240612,000000,79.4,82,77.32,79.2,1681.3600000000004,0
+AQMS.US,D,20240613,000000,79.22,81.18,77.4,78.06,1237.15,0
+AQMS.US,D,20240614,000000,76.36,79.46,75.6,76.2,1525.075,0
+AQMS.US,D,20240617,000000,79.62,79.78,70.98,74,3890.175,0
+AQMS.US,D,20240618,000000,74,76,71.2,71.36,1675.5500000000002,0
+AQMS.US,D,20240620,000000,74,74,68,68.5,2928.4,0
+AQMS.US,D,20240621,000000,68.18,71.92,68,70,1861.775,0
+AQMS.US,D,20240624,000000,72,72,69.2,70.18,1200.6000000000001,0
+AQMS.US,D,20240625,000000,71.18,72.6,68.5,68.54,3167.715,0
+AQMS.US,D,20240626,000000,72.5,72.5,69.02,69.2,1026.65,0
+AQMS.US,D,20240627,000000,72,72.4,68.952,69.92,990.3550000000001,0
+AQMS.US,D,20240628,000000,69.2,70.96,64,64,3056.4100000000003,0
+AQMS.US,D,20240701,000000,66.4,69,63.36,63.84,2115.2400000000002,0
+AQMS.US,D,20240702,000000,64.88,65.98,60.24,61,2172.17,0
+AQMS.US,D,20240703,000000,63.72,64,60.22,62.24,1335.6900000000003,0
+AQMS.US,D,20240705,000000,62.26,65,60.6,63.5,3097.9500000000003,0
+AQMS.US,D,20240708,000000,65,74.9998,65,71.08,3387.275,0
+AQMS.US,D,20240709,000000,71.98,79.2,71.98,79,3266.9150000000004,0
+AQMS.US,D,20240710,000000,77.98,79.14,70.94,71.32,3405.8650000000002,0
+AQMS.US,D,20240711,000000,75.8,77.82,73.52,73.6,2020.2350000000004,0
+AQMS.US,D,20240712,000000,75.78,76.8,70.66,74.88,3530.370000000001,0
+AQMS.US,D,20240715,000000,76,77.88,72.744,75.4,2879.7900000000004,0
+AQMS.US,D,20240716,000000,78,78,72.64,74.4,2684.5150000000003,0
+AQMS.US,D,20240717,000000,76,76,71.14,72,1764.4850000000004,0
+AQMS.US,D,20240718,000000,74,74,70,70,1563.3850000000002,0
+AQMS.US,D,20240719,000000,70,70.98,69.04,69.2,380.40000000000003,0
+AQMS.US,D,20240722,000000,71,71,68,69.2,665.5150000000001,0
+AQMS.US,D,20240723,000000,67.2,69.74,64.5,65.42,2382.775,0
+AQMS.US,D,20240724,000000,65.7,65.82,62.2,63.94,2082.5950000000003,0
+AQMS.US,D,20240725,000000,65.1,65.98,62.34,63.38,1462.4700000000003,0
+AQMS.US,D,20240726,000000,62.6,64.92,62.2,63.6,1635.9350000000002,0
+AQMS.US,D,20240729,000000,64,66,63,63.78,1653.5650000000003,0
+AQMS.US,D,20240730,000000,65.56,66,62.62,62.8,955.5250000000001,0
+AQMS.US,D,20240731,000000,63.32,63.32,60.2,62.1,1718.405,0
+AQMS.US,D,20240801,000000,65.6,65.78,61,62.1,1873.3850000000002,0
+AQMS.US,D,20240802,000000,62.1,63.56,58.2,61.88,2729.9700000000003,0
+AQMS.US,D,20240805,000000,58.4,61.1,56.02,59.6,4388.43,0
+AQMS.US,D,20240806,000000,40,45.98,35.1,37.7,20255.160000000003,0
+AQMS.US,D,20240807,000000,39.94,41.52,39.62,40.34,4621.3550000000005,0
+AQMS.US,D,20240808,000000,41.16,41.16,38.2,38.58,5044.8,0
+AQMS.US,D,20240809,000000,40,42.7896,38.8602,41.92,5152.1900000000005,0
+AQMS.US,D,20240812,000000,42.94,42.98,39.16,40.74,2572.6450000000004,0
+AQMS.US,D,20240813,000000,41.4,41.4,36.62,38.96,2928.6600000000003,0
+AQMS.US,D,20240814,000000,40.6,40.92,38.6592,40,1324.835,0
+AQMS.US,D,20240815,000000,41,51.52,40.98,48.46,9115.58,0
+AQMS.US,D,20240816,000000,48.2,54,46.06,51.12,4770.080000000001,0
+AQMS.US,D,20240819,000000,49,54,46,46.46,2428.3800000000006,0
+AQMS.US,D,20240820,000000,46,49.14,46,48.68,1400.1800000000003,0
+AQMS.US,D,20240821,000000,48,51,48,49.54,1749.3650000000002,0
+AQMS.US,D,20240822,000000,50,50.22,48,48,926.1450000000001,0
+AQMS.US,D,20240823,000000,48.16,49.78,46,46.66,2168.3350000000005,0
+AQMS.US,D,20240826,000000,48,48.48,46.8914,48.4,1101.7300000000002,0
+AQMS.US,D,20240827,000000,48.4,48.48,47,47.2,471.9650000000001,0
+AQMS.US,D,20240828,000000,49,49,46,46.26,1786.8400000000001,0
+AQMS.US,D,20240829,000000,46,47.48,45.22,45.94,600.65,0
+AQMS.US,D,20240830,000000,46,46,44.02,44.1,772.33,0
+AQMS.US,D,20240903,000000,45,45,40,40.94,2330.9150000000004,0
+AQMS.US,D,20240904,000000,43,43,40.22,40.92,1617.8600000000001,0
+AQMS.US,D,20240905,000000,40.7,43.06,40.04,40.5,1140.6000000000001,0
+AQMS.US,D,20240906,000000,40.44,42,40.06,40.58,1187.2,0
+AQMS.US,D,20240909,000000,40,43.02,39.98,42.3,1823.795,0
+AQMS.US,D,20240910,000000,42.2,42.3,40.6,41.2,1116.91,0
+AQMS.US,D,20240911,000000,42.38,46,41.76,45,1915.7150000000001,0
+AQMS.US,D,20240912,000000,44,46,43.54,44.12,1647.2650000000003,0
+AQMS.US,D,20240913,000000,44.1,46,43.2,44.52,1710.7450000000001,0
+AQMS.US,D,20240916,000000,41.8,44,41.8,42.24,1333.9850000000001,0
+AQMS.US,D,20240917,000000,43.8,46,42,42.78,1913.48,0
+AQMS.US,D,20240918,000000,44,44,40.76,40.76,2761.3800000000006,0
+AQMS.US,D,20240919,000000,41.2,44,37,38.98,7456.255000000001,0
+AQMS.US,D,20240920,000000,38.2,40.76,37.6,38.3,6102.630000000001,0
+AQMS.US,D,20240923,000000,40.86,41.96,38.22,38.24,1621.8150000000003,0
+AQMS.US,D,20240924,000000,38.24,39.76,37.8,38.16,2431.0600000000004,0
+AQMS.US,D,20240925,000000,39.4,39.4,37.4,37.68,1693.3400000000001,0
+AQMS.US,D,20240926,000000,37.6,38,37.06,37.72,1768.6600000000003,0
+AQMS.US,D,20240927,000000,37.96,39.46,37.12,39.44,2455.8300000000004,0
+AQMS.US,D,20240930,000000,39.44,39.52,35.98,37.4,2558.945,0
+AQMS.US,D,20241001,000000,36.6,38.02,32.9,34.88,3061.9,0
+AQMS.US,D,20241002,000000,33.8,35.84,32.38,33.86,3573.0800000000004,0
+AQMS.US,D,20241003,000000,34.4,35.2,32.6,33.98,1922.5700000000002,0
+AQMS.US,D,20241004,000000,33.4,36,31.6,33.7,4686.660000000001,0
+AQMS.US,D,20241007,000000,33.7,33.7,30.52,31.36,4734.670000000001,0
+AQMS.US,D,20241008,000000,31.36,32,28.2,28.58,5697.375,0
+AQMS.US,D,20241009,000000,30,30.88,28.44,29.16,4975.365000000001,0
+AQMS.US,D,20241010,000000,29.16,32.36,29.14,31.98,4682.13,0
+AQMS.US,D,20241011,000000,32,34.72,32,33.06,5008.0650000000005,0
+AQMS.US,D,20241014,000000,34.6,34.7,30.7,31.78,2657.3900000000003,0
+AQMS.US,D,20241015,000000,32.4,33.9802,30.3,30.44,2720.695,0
+AQMS.US,D,20241016,000000,29.38,31.2,29.02,31.2,2592.5200000000004,0
+AQMS.US,D,20241017,000000,32.12,32.12,29.22,29.48,2195.425,0
+AQMS.US,D,20241018,000000,30,34,30,33.72,4738.400000000001,0
+AQMS.US,D,20241021,000000,34,34.5,32.3,33.78,3871.8650000000002,0
+AQMS.US,D,20241022,000000,34.4,34.84,32.22,32.68,3500.2200000000007,0
+AQMS.US,D,20241023,000000,32.68,33.02,30.34,32.38,3197.6900000000005,0
+AQMS.US,D,20241024,000000,32.38,32.7,27.7,29.58,6514.415000000001,0
+AQMS.US,D,20241025,000000,30.6,32.02,30,30.98,4535.785000000001,0
+AQMS.US,D,20241028,000000,30.98,32.8,30.92,32.8,3690.81,0
+AQMS.US,D,20241029,000000,32.6,33,30.3,31.52,4608.485000000001,0
+AQMS.US,D,20241030,000000,32.76,32.88,29.56,29.6,3008.625,0
+AQMS.US,D,20241031,000000,30,30.4598,27.32,30.2,5640.645,0
+AQMS.US,D,20241101,000000,28,29.58,25.02,27.52,43273.200000000004,0
+AQMS.US,D,20241104,000000,28,28,22.54,25,11867.105000000001,0
+AQMS.US,D,20241105,000000,24.1,26.4,22,24.8,13580.900000000001,0
+AQMS.US,D,20241106,000000,25.5,26.15,22.5,22.8,13154.400000000001,0
+AQMS.US,D,20241107,000000,22.6,25,22,22.8,9286.1,0
+AQMS.US,D,20241108,000000,22.7,25,22.5,23.1,10331.5,0
+AQMS.US,D,20241111,000000,22.7,23,21.3,21.5,8715.300000000001,0
+AQMS.US,D,20241112,000000,21.2,21.8,19.2,20.7,7043.900000000001,0
+AQMS.US,D,20241113,000000,20.5,20.6,19.29,19.5,5894.3,0
+AQMS.US,D,20241114,000000,19.3,21.5,18.5,19.1,16077.5,0
+AQMS.US,D,20241115,000000,19.3,19.7,16.7,16.7,6980.1,0
+AQMS.US,D,20241118,000000,17,17,15.5,15.8,7169.700000000001,0
+AQMS.US,D,20241119,000000,15.7,15.9,13.3,15,17109.3,0
+AQMS.US,D,20241120,000000,15,15,13.55,14.4,7887.900000000001,0
+AQMS.US,D,20241121,000000,14.4,18.785,14.3,18.1,22342.7,0
+AQMS.US,D,20241122,000000,20.6,25.9,19.5,21.6,59215.9,0
+AQMS.US,D,20241125,000000,23.3,28.4,22.566,26.6,42369.600000000006,0
+AQMS.US,D,20241126,000000,25.8,25.8,21.2,22.6,17948.9,0
+AQMS.US,D,20241127,000000,23.6,23.799,22.167,23,5229.400000000001,0
+AQMS.US,D,20241129,000000,22.7,24.965,22.3,23.9,6063.700000000001,0
+AQMS.US,D,20241202,000000,24,24.35,22.401,22.5,7507.900000000001,0
+AQMS.US,D,20241203,000000,22.5,22.974,21.5,22.7,7082.6,0
+AQMS.US,D,20241204,000000,22.3,22.999,22.1,22.4,5366.900000000001,0
+AQMS.US,D,20241205,000000,22.6,29,22.6,28.2,29152.7,0
+AQMS.US,D,20241206,000000,29,30,24.6,25.2,28335.4,0
+AQMS.US,D,20241209,000000,25.6,25.9,24.1,25.1,8615.6,0
+AQMS.US,D,20241210,000000,25.1,25.1,23.6,24,6023.3,0
+AQMS.US,D,20241211,000000,23.7,24,21.5,21.6,10639.400000000001,0
+AQMS.US,D,20241212,000000,21.6,22.4,19.8,20,6463.900000000001,0
+AQMS.US,D,20241213,000000,20.1,21.5,19.1,19.8,6727.5,0
+AQMS.US,D,20241216,000000,20,20.3,18.82,19.3,8525.9,0
+AQMS.US,D,20241217,000000,19.6,20.3,18.7,20,6164.200000000001,0
+AQMS.US,D,20241218,000000,20,20.8,19,19.3,6654.8,0
+AQMS.US,D,20241219,000000,19.1,19.6,17.3,17.5,7749,0
+AQMS.US,D,20241220,000000,19.3,32.5,18.022,19.2,441941.10000000003,0
+AQMS.US,D,20241223,000000,19.3,20.3,18,19.7,39231.4,0
+AQMS.US,D,20241224,000000,20.2,20.2,18.043,18.8,12389.900000000001,0
+AQMS.US,D,20241226,000000,18.2,22.1,18.2,21.1,31651.800000000003,0
+AQMS.US,D,20241227,000000,21.5,26.2,21.4,26.2,48564.3,0
+AQMS.US,D,20241230,000000,27,27.499,23.2,25.6,27914.4,0
+AQMS.US,D,20241231,000000,25.3,26.5,22.7,25.2,16593.3,0
+AQMS.US,D,20250102,000000,26,26.499,24.1,25.3,10150.5,0
+AQMS.US,D,20250103,000000,25.9,28.2,24.4,27.9,16765.4,0
+AQMS.US,D,20250106,000000,27.9,28.7,26,27.4,14235.1,0
+AQMS.US,D,20250107,000000,27.5,27.7,24.6,27.2,8778.6,0
+AQMS.US,D,20250108,000000,26.9,27,24.3,24.9,9004.1,0
+AQMS.US,D,20250110,000000,24.1,24.8,22.61,23.1,10261.900000000001,0
+AQMS.US,D,20250113,000000,22.7,23.1,19.2,20.8,14102.6,0
+AQMS.US,D,20250114,000000,20.5,21.3,19.5,20.6,8725.4,0
+AQMS.US,D,20250115,000000,21.2,21.4,19.7,20.7,4220.2,0
+AQMS.US,D,20250116,000000,20.5,20.996,19.9,20.1,6197.400000000001,0
+AQMS.US,D,20250117,000000,20.2,20.899,19.6,19.8,7214.3,0
+AQMS.US,D,20250121,000000,20.4,21.4,19.797,20.6,7640.700000000001,0
+AQMS.US,D,20250122,000000,20.7,21,18.835,19.4,15430.2,0
+AQMS.US,D,20250123,000000,19.1,19.8,18.8,19.1,5596.900000000001,0
+AQMS.US,D,20250124,000000,19.1,19.7,18,18.2,7623.8,0
+AQMS.US,D,20250127,000000,18.1,18.8,16.6,17.1,6578.400000000001,0
+AQMS.US,D,20250128,000000,17,17.6,16.2,17.2,5841.3,0
+AQMS.US,D,20250129,000000,17.2,17.899,16.4,16.6,3511.3,0
+AQMS.US,D,20250130,000000,17.2,18.3,16.405,18.3,6410.200000000001,0
+AQMS.US,D,20250131,000000,18.2,18.2,17.1,17.6,5870.700000000001,0
+AQMS.US,D,20250203,000000,17.1,17.885,16.6,17.6,3641.3,0
+AQMS.US,D,20250204,000000,18.2,20.941,17.3,20.5,36941.200000000004,0
+AQMS.US,D,20250205,000000,20.8,22.5,20.5,20.9,25702.100000000002,0
+AQMS.US,D,20250206,000000,22,22.4,21,21.9,13974.7,0
+AQMS.US,D,20250207,000000,22,22.1,20,20.8,8741.9,0
+AQMS.US,D,20250210,000000,20.5,21.1,19.8,20,5173.900000000001,0
+AQMS.US,D,20250211,000000,20.7,20.97,19.3,20.2,4817.7,0
+AQMS.US,D,20250212,000000,19.9,20,19.2,19.7,4791.3,0
+AQMS.US,D,20250213,000000,19.5,20.499,19.325,20.25,3554.6000000000004,0
+AQMS.US,D,20250214,000000,20.4,22.5,20.275,22.4,12411.2,0
+AQMS.US,D,20250218,000000,22.9,26.1,22.6,25.8,20657.9,0
+AQMS.US,D,20250219,000000,27,28.2,23.2,23.5,27868.2,0
+AQMS.US,D,20250220,000000,23.9,25.9,22.4,25.6,7946.400000000001,0
+AQMS.US,D,20250221,000000,25.4,26.069,22,22.85,7967.8,0
+AQMS.US,D,20250224,000000,23.4,23.4,21.2,22.1,6015.5,0
+AQMS.US,D,20250225,000000,21.7,22.2,19.8,20.9,6694.1,0
+AQMS.US,D,20250226,000000,21.5,21.5,19.4,20.5,7431.400000000001,0
+AQMS.US,D,20250227,000000,20.2,20.8,19.15,19.4,2921.3,0
+AQMS.US,D,20250228,000000,20.3,20.4,19.5,19.7,3195.3,0
+AQMS.US,D,20250303,000000,20.1,20.349,17.9,18.1,9669.800000000001,0
+AQMS.US,D,20250304,000000,17.7,18,16.5,17.7,5700.400000000001,0
+AQMS.US,D,20250305,000000,18.2,20.8,18,18.1,22438.600000000002,0
+AQMS.US,D,20250306,000000,19,19.6,18.4,19.5,7130.3,0
+AQMS.US,D,20250307,000000,19.6,19.8,18.2,19.2,4806.3,0
+AQMS.US,D,20250310,000000,18.9,19.2,17.6,17.8,3859.3,0
+AQMS.US,D,20250311,000000,18.3,19.1,16.5,17.9,9270,0
+AQMS.US,D,20250312,000000,18.1,18.787,17.4,17.9,3349.7000000000003,0
+AQMS.US,D,20250313,000000,17.7,18.2,17.6,17.8,3523.8,0
+AQMS.US,D,20250314,000000,18.5,20.5,17.873,20.5,6957.1,0
+AQMS.US,D,20250317,000000,20.5,21.7,19.597,21.6,6304.3,0
+AQMS.US,D,20250318,000000,21.4,21.712,19.9,20.6,2874.8,0
+AQMS.US,D,20250319,000000,20.2,20.5,19.509,20.1,3441.5,0
+AQMS.US,D,20250320,000000,20.1,21.4,19.8,20.5,1737.3000000000002,0
+AQMS.US,D,20250321,000000,20.1,21.3,20.1,21.3,1392.3000000000002,0
+AQMS.US,D,20250324,000000,21.6,21.701,20.4,21.3,3429.8,0
+AQMS.US,D,20250325,000000,21.2,21.2,19.9,20.4,4232.900000000001,0
+AQMS.US,D,20250326,000000,20.4,20.549,18.9,19.8,5686.5,0
+AQMS.US,D,20250327,000000,19.8,21,19.1,21,5170.3,0
+AQMS.US,D,20250328,000000,20.4,20.8,19.1,20.4,5181,0
+AQMS.US,D,20250331,000000,19.6,19.988,17.9,18.7,10530,0
+AQMS.US,D,20250401,000000,18.7,18.7,17.4,18.6,5525.900000000001,0
+AQMS.US,D,20250402,000000,18.3,18.3,17.3,17.6,4716.6,0
+AQMS.US,D,20250403,000000,17,17.7,16.3,16.8,9444.1,0
+AQMS.US,D,20250404,000000,17.6,17.8,15.5,16.4,6977.400000000001,0
+AQMS.US,D,20250407,000000,15.7,16.6,14.5,16.5,7744.8,0
+AQMS.US,D,20250408,000000,17,17.196,15,15.3,5872.3,0
+AQMS.US,D,20250409,000000,15.3,16.457,14.2,16.2,16665.7,0
+AQMS.US,D,20250410,000000,16.5,16.938,14.301,15.2,10701,0
+AQMS.US,D,20250411,000000,15.5,15.6,14.469,14.7,4078.1000000000004,0
+AQMS.US,D,20250414,000000,15.7,16.65,15.201,16,8603.2,0
+AQMS.US,D,20250415,000000,16.4,16.499,15.6,16.3,4487.3,0
+AQMS.US,D,20250416,000000,16,16.6,15.6,15.8,4800.8,0
+AQMS.US,D,20250417,000000,16,16.7,15.2,15.6,4420.2,0
+AQMS.US,D,20250421,000000,15.8,16.119,14.35,14.9,15183.1,0
+AQMS.US,D,20250422,000000,15.2,15.3,14.2,14.6,4203.5,0
+AQMS.US,D,20250423,000000,14.9,15.4,14.2,14.5,8391.4,0
+AQMS.US,D,20250424,000000,14.7,15.3,14.4,14.9,13247.6,0
+AQMS.US,D,20250425,000000,15.3,15.4,14.1,14.5,6469.700000000001,0
+AQMS.US,D,20250428,000000,14.2,14.6,12.9,12.9,12259.900000000001,0
+AQMS.US,D,20250429,000000,13.2,13.62,12.908,13.4,7399.5,0
+AQMS.US,D,20250430,000000,13.4,13.5,12.3,13.4,10361.900000000001,0
+AQMS.US,D,20250501,000000,13.3,13.7,12.6,13.2,11039.2,0
+AQMS.US,D,20250502,000000,13.1,13.276,12.2,12.3,12004.400000000001,0
+AQMS.US,D,20250505,000000,12.4,12.5,11.6,11.8,7045.200000000001,0
+AQMS.US,D,20250506,000000,11.9,12.2,11.3,11.5,7703.900000000001,0
+AQMS.US,D,20250507,000000,11.5,11.699,10.5,10.6,11690.6,0
+AQMS.US,D,20250508,000000,10.6,11.1,10.6,11.05,9265.9,0
+AQMS.US,D,20250509,000000,11.1,11.2,9.123,9.671,26960,0
+AQMS.US,D,20250512,000000,9.8,10.4,9.8,9.9,8980.800000000001,0
+AQMS.US,D,20250513,000000,10.2,10.5,9.802,10.4,16487.600000000002,0
+AQMS.US,D,20250514,000000,10,10,9.3,9.626,88096.20000000001,0
+AQMS.US,D,20250515,000000,9.4,11.5,9.2,11.5,46563.4,0
+AQMS.US,D,20250516,000000,11.6,11.6,10.3,11,27239.9,0
+AQMS.US,D,20250519,000000,10.9,10.902,9.5,9.8,16776.7,0
+AQMS.US,D,20250520,000000,9.9,9.9,9.1,9.301,13315.300000000001,0
+AQMS.US,D,20250521,000000,9.4,9.9,9.1,9.122,5896,0
+AQMS.US,D,20250522,000000,9.32,9.9,9.1,9.294,10585.800000000001,0
+AQMS.US,D,20250523,000000,9.2,9.294,8.934,9.1,9957.7,0
+AQMS.US,D,20250527,000000,9.2,9.359,9,9,6203.8,0
+AQMS.US,D,20250528,000000,9.1,9.1,8.868,9.011,2946.8,0
+AQMS.US,D,20250529,000000,9.1,9.461,8.827,8.936,9348.300000000001,0
+AQMS.US,D,20250530,000000,9.1,9.366,7.9,7.986,24323.5,0
+AQMS.US,D,20250602,000000,8.3,8.4,7.8,7.901,15708.900000000001,0
+AQMS.US,D,20250603,000000,8,8.1,7.71,7.9,12584.1,0
+AQMS.US,D,20250604,000000,8,8.1,7.706,7.931,15969.1,0
+AQMS.US,D,20250605,000000,7.881,8.1,7.3,7.3,20315.300000000003,0
+AQMS.US,D,20250606,000000,7.358,7.8,7.306,7.61,18998.3,0
+AQMS.US,D,20250609,000000,7.7,9,7.659,8.9,158053,0
+AQMS.US,D,20250610,000000,9.4,12.9,9.1,9.8,348067.80000000005,0
+AQMS.US,D,20250611,000000,9.695,9.8,8.712,9.1,42051.200000000004,0
+AQMS.US,D,20250612,000000,9.2,9.458,7.8,7.981,32995,0
+AQMS.US,D,20250613,000000,7.819,7.9,7.6,7.79,13601.2,0
+AQMS.US,D,20250616,000000,8.14,8.333,7.823,7.966,27460.800000000003,0
+AQMS.US,D,20250617,000000,7.971,8,7.404,7.759,17788.7,0
+AQMS.US,D,20250618,000000,7.662,7.9,7.32,7.545,21304.100000000002,0
+AQMS.US,D,20250620,000000,7.8,7.8,6.322,6.322,41279.100000000006,0
+AQMS.US,D,20250623,000000,6.809,6.809,5.888,5.925,53920.600000000006,0
+AQMS.US,D,20250624,000000,6,6.3,5.51101,5.802,45947.100000000006,0
+AQMS.US,D,20250625,000000,5.7,6.086,5.3,5.5,36564.200000000004,0
+AQMS.US,D,20250626,000000,5.5,5.841,5.345,5.49,29458.600000000002,0
+AQMS.US,D,20250627,000000,5.7,5.8,5.1,5.2,30780.7,0
+AQMS.US,D,20250630,000000,5.17,5.3775,4.717,4.85,43146.5,0
+AQMS.US,D,20250701,000000,5,5.099,4.805,4.936,25655,0
+AQMS.US,D,20250702,000000,5.1,5.555,5,5.555,50013.8,0
+AQMS.US,D,20250703,000000,5.6,5.6,5.168,5.252,20622.600000000002,0
+AQMS.US,D,20250707,000000,5.1,5.3,4.7,4.901,41604.700000000004,0
+AQMS.US,D,20250708,000000,4.8,4.988,4.8,4.8,27376.800000000003,0
+AQMS.US,D,20250709,000000,5.463,10.2,4.925,5.847,11329337.9,0
+AQMS.US,D,20250710,000000,5.502,6.5,5.467,5.57,452135.7,0
+AQMS.US,D,20250711,000000,5.4,5.5,5.011,5.062,169803.80000000002,0
+AQMS.US,D,20250714,000000,4.9,5.5,4.9,5.272,176747.6,0
+AQMS.US,D,20250715,000000,5.8,6.333,5.4,5.86,283130.7,0
+AQMS.US,D,20250716,000000,5.901,6.1,5.54,5.971,51946,0
+AQMS.US,D,20250717,000000,5.998,6.2,5.783,5.974,99782,0
+AQMS.US,D,20250718,000000,6.06,6.2735,5.91,6.147,108770.8,0
+AQMS.US,D,20250721,000000,6.3,6.5,5.72,5.883,111284.5,0
+AQMS.US,D,20250722,000000,6.064,6.064,5.252,5.42,111439.20000000001,0
+AQMS.US,D,20250723,000000,5.55,5.699,5.268,5.599,47653.200000000004,0
+AQMS.US,D,20250724,000000,5.7,5.7,5.174,5.417,49370.8,0
+AQMS.US,D,20250725,000000,5.349,5.41601,5.079,5.248,28406.7,0
+AQMS.US,D,20250728,000000,5.5,5.633,5.015,5.048,44591,0
+AQMS.US,D,20250729,000000,5.2,5.241,4.412,4.433,92227.5,0
+AQMS.US,D,20250730,000000,4.5,4.699,4.433,4.488,28663.4,0
+AQMS.US,D,20250731,000000,4.6,4.62,3.81,3.812,108627,0
+AQMS.US,D,20250801,000000,3.801,3.899,3.4015,3.897,81568.40000000001,0
+AQMS.US,D,20250804,000000,4.04,4.53,3.9316,4.37,87533,0
+AQMS.US,D,20250805,000000,4.37,4.37,3.75,3.87,93270,0
+AQMS.US,D,20250806,000000,3.87,3.97,3.52,3.9,45896,0
+AQMS.US,D,20250807,000000,3.9,4.07,3.645,3.75,56685,0
+AQMS.US,D,20250808,000000,3.73,3.7512,3.58,3.7,46262,0
+AQMS.US,D,20250811,000000,3.72,3.84,3.7,3.8,41749,0
+AQMS.US,D,20250812,000000,3.76,4.19,3.7401,4.12,64185,0
+AQMS.US,D,20250813,000000,4.14,4.54,4.14,4.22,77852,0
+AQMS.US,D,20250814,000000,4.19,4.39,3.8601,3.99,65465,0
+AQMS.US,D,20250815,000000,3.91,4.0689,3.85,3.89,27313,0
+AQMS.US,D,20250818,000000,3.95,4.1,3.8796,4.08,25165,0
+AQMS.US,D,20250819,000000,4.12,4.1825,3.7,3.78,38483,0
+AQMS.US,D,20250820,000000,3.67,3.68,3.53,3.68,22102,0
+AQMS.US,D,20250821,000000,3.57,3.6591,3.45,3.46,28374,0
+AQMS.US,D,20250822,000000,3.46,3.7087,3.46,3.6,9642,0
+AQMS.US,D,20250825,000000,3.51,3.65,3.37,3.6,38516,0
+AQMS.US,D,20250826,000000,3.56,4,3.56,3.88,53028,0
+AQMS.US,D,20250827,000000,3.85,3.87,3.71,3.79,15209,0
+AQMS.US,D,20250828,000000,3.74,3.79,3.61,3.61,11215,0
+AQMS.US,D,20250829,000000,3.65,3.8639,3.625,3.82,16409,0
+AQMS.US,D,20250902,000000,3.85,3.9626,3.55,3.61,28888,0
+AQMS.US,D,20250903,000000,3.65,3.8338,3.565,3.79,35053,0
+AQMS.US,D,20250904,000000,3.88,3.91,3.71,3.84,16437,0
+AQMS.US,D,20250905,000000,3.77,4.35,3.77,4.17,40389,0
+AQMS.US,D,20250908,000000,4.17,4.17,3.69,3.91,51106,0
+AQMS.US,D,20250909,000000,3.84,3.9377,3.62,3.62,37139,0
+AQMS.US,D,20250910,000000,3.62,3.8662,3.5923,3.75,33371,0
+AQMS.US,D,20250911,000000,3.63,3.8,3.63,3.72,18794,0
+AQMS.US,D,20250912,000000,3.69,3.765,3.61,3.66,22377,0
+AQMS.US,D,20250915,000000,3.65,3.76,3.56,3.585,28075,0
+AQMS.US,D,20250916,000000,3.7,4.2999,3.7,4.07,200615,0
+AQMS.US,D,20250917,000000,4.16,4.18,3.87,3.96,63571,0
+AQMS.US,D,20250918,000000,3.93,4.25,3.92,4.14,53251,0
+AQMS.US,D,20250919,000000,4.2,4.81,4.08,4.12,179590,0
+AQMS.US,D,20250922,000000,4.06,4.19,4,4.05,39142,0
+AQMS.US,D,20250923,000000,3.89,4.2,3.73,4.05,677047,0
+AQMS.US,D,20250924,000000,5.4,6.04,4.6,5.87,19262350,0
+AQMS.US,D,20250925,000000,5.32,5.73,4.8,4.92,686856,0
+AQMS.US,D,20250926,000000,4.95,8.43,4.94,7.3,26939116,0
+AQMS.US,D,20250929,000000,7,8,6.31,7.06,868927,0
+AQMS.US,D,20250930,000000,7.1,7.8089,6.4,6.4,444160,0
+AQMS.US,D,20251001,000000,6.69,7.19,6.53,6.77,209354,0
+AQMS.US,D,20251002,000000,6.85,7.8932,6.78,7.65,445502,0
+AQMS.US,D,20251003,000000,7.65,8.25,6.7,6.99,509809,0
+AQMS.US,D,20251006,000000,7.005,7.24,6.01,6.29,249076,0
+AQMS.US,D,20251007,000000,6.32,6.56,5.552,5.96,263399,0
+AQMS.US,D,20251008,000000,5.62,5.8,5.25,5.355,201452,0
+AQMS.US,D,20251009,000000,5.3,6.4,5.25,6.13,332576,0
+AQMS.US,D,20251010,000000,6.4,6.4899,5.58,5.66,194144,0
+AQMS.US,D,20251013,000000,6.35,13.22,6.35,9.91,26114183,0
+AQMS.US,D,20251014,000000,16.9,39.4,15.48,29.62,34583496,0
+AQMS.US,D,20251015,000000,23.11,23.11,11.56,13.94,7309652,0
+AQMS.US,D,20251016,000000,17.25,19.48,13.75,15.7,8984968,0
+AQMS.US,D,20251017,000000,13.67,16.7899,13.42,14.56,1200394,0
+AQMS.US,D,20251020,000000,14.29,14.5896,12.13,12.3,1153001,0
+AQMS.US,D,20251021,000000,11.95,14.1099,11.12,11.79,1095179,0
+AQMS.US,D,20251022,000000,10.51,11.2532,9,9.77,745925,0
+AQMS.US,D,20251023,000000,9.86,10.21,9.1,10.05,480517,0
+AQMS.US,D,20251024,000000,9.98,10.48,9.22,9.24,467421,0
+AQMS.US,D,20251027,000000,9,9.0228,7.8,7.81,600675,0
+AQMS.US,D,20251028,000000,7.8,8.3,7.21,7.3,425282,0
+AQMS.US,D,20251029,000000,7.24,7.62,6.54,6.94,438638,0
+AQMS.US,D,20251030,000000,7.11,11.48,6.9,9.8,7924816,0
+AQMS.US,D,20251031,000000,8.83,9,7.5,8.12,1284198,0
+AQMS.US,D,20251103,000000,8.195,8.6968,7.195,7.3,468560,0
+AQMS.US,D,20251104,000000,6.92,7.7442,6.89,7.07,412104,0
+AQMS.US,D,20251105,000000,6.97,7.205,6.75,6.91,338814,0
+AQMS.US,D,20251106,000000,6.8,7.13,6.5,6.61,271264,0
+AQMS.US,D,20251107,000000,6.41,7.5,6.41,7.35,383542,0
+AQMS.US,D,20251110,000000,7.31,7.5978,6.77,7.04,544281,0
+AQMS.US,D,20251111,000000,6.71,7.06,6.44,6.58,270637,0
+AQMS.US,D,20251112,000000,6.71,8.1,6.71,7.61,731769,0
+AQMS.US,D,20251113,000000,7.1,7.4499,6.69,6.7,253145,0
+AQMS.US,D,20251114,000000,6.29,6.7499,6.29,6.36,148561,0
+AQMS.US,D,20251117,000000,6.3,7.23,6.18,6.86,244459,0
+AQMS.US,D,20251118,000000,6.66,7.5799,6.66,7.44,263894,0
+AQMS.US,D,20251119,000000,7.35,8.39,7.16,7.2,361794,0
+AQMS.US,D,20251120,000000,7.27,7.4645,6.45,6.55,222591,0
+AQMS.US,D,20251121,000000,6.61,7.08,6.5,6.96,163049,0
+AQMS.US,D,20251124,000000,6.88,7.21,6.6001,7.1,101166,0
+AQMS.US,D,20251125,000000,7.03,7.2782,6.96,7.11,88339,0
+AQMS.US,D,20251126,000000,7.03,7.7599,7.03,7.61,124315,0
+AQMS.US,D,20251128,000000,7.59,8.28,7.59,8.1,92897,0
+AQMS.US,D,20251201,000000,7.63,8,7.2491,7.72,126896,0
+AQMS.US,D,20251202,000000,7.59,8.12,7.59,8.05,100320,0
+AQMS.US,D,20251203,000000,7.79,7.895,7.255,7.29,211003,0
+AQMS.US,D,20251204,000000,7.27,7.55,6.9,7.52,345160,0
+AQMS.US,D,20251205,000000,7.39,7.8399,7.03,7.19,157168,0
+AQMS.US,D,20251208,000000,7.27,7.53,6.98,7,81303,0
+AQMS.US,D,20251209,000000,7,7.61,6.93,7.33,139093,0
+AQMS.US,D,20251210,000000,7.28,7.35,7.02,7.18,95538,0
+AQMS.US,D,20251211,000000,7.02,7.219,6.99,7.01,63080,0
+AQMS.US,D,20251212,000000,6.98,7.145,6.45,6.45,135628,0
+AQMS.US,D,20251215,000000,6.55,6.68,5.96,6.05,102704,0
+AQMS.US,D,20251216,000000,6.1,6.3548,6.045,6.28,60411,0
+AQMS.US,D,20251217,000000,6.15,6.29,5.58,5.58,211402,0
+AQMS.US,D,20251218,000000,5.74,5.775,5.41,5.46,106065,0
+AQMS.US,D,20251219,000000,5.49,5.79,5.3,5.41,126150,0
+AQMS.US,D,20251222,000000,5.42,5.8,5.42,5.74,107903,0
+AQMS.US,D,20251223,000000,5.51,5.8399,5.3,5.36,93490,0
+AQMS.US,D,20251224,000000,5.36,5.4999,5.25,5.32,66533,0
+AQMS.US,D,20251226,000000,5.25,5.37,4.765,4.85,180434,0
+AQMS.US,D,20251229,000000,4.68,4.96,4.66,4.77,115525,0
+AQMS.US,D,20251230,000000,4.7,4.98,4.6901,4.76,84048,0
+AQMS.US,D,20251231,000000,4.7,4.85,4.62,4.8,103862,0
+AQMS.US,D,20260102,000000,4.86,5.5,4.8388,5.33,138403,0
+AQMS.US,D,20260105,000000,5.43,5.7999,5.03,5.72,139637,0
+AQMS.US,D,20260106,000000,5.52,5.7112,5.13,5.64,178359,0
+AQMS.US,D,20260107,000000,5.41,5.84,5.41,5.54,115409,0
+AQMS.US,D,20260108,000000,5.41,5.5888,5.38,5.475,63629,0
+AQMS.US,D,20260109,000000,5.54,5.8,5.48,5.51,90081,0
+AQMS.US,D,20260112,000000,5.79,6.2212,5.4806,5.81,148447,0
+AQMS.US,D,20260113,000000,6.01,6.01,5.638,5.81,84390,0
+AQMS.US,D,20260114,000000,5.82,6.26,5.63,6.15,155015,0
+AQMS.US,D,20260115,000000,6.24,6.3185,5.9601,6.08,100487,0
+AQMS.US,D,20260116,000000,6.07,6.18,5.93,6.15,71161,0
+AQMS.US,D,20260120,000000,6.03,6.38,5.99,6.16,152197,0
+AQMS.US,D,20260121,000000,6.94,7.65,5.54,5.77,11855763,0
+AQMS.US,D,20260122,000000,5.73,5.75,5.22,5.52,516871,0
+AQMS.US,D,20260123,000000,5.39,5.48,4.91,5.03,410781,0
+AQMS.US,D,20260126,000000,5.31,5.34,5.11,5.19,145829,0
+AQMS.US,D,20260127,000000,5.16,5.53,5.06,5.43,165223,0
+AQMS.US,D,20260128,000000,5.43,5.5399,5.17,5.27,112612,0
+AQMS.US,D,20260129,000000,5.3,5.3,4.86,5.21,125165,0
+AQMS.US,D,20260130,000000,5.06,5.15,4.72,4.77,117150,0
+AQMS.US,D,20260202,000000,4.75,4.97,4.75,4.84,73134,0
+AQMS.US,D,20260203,000000,4.85,5.05,4.62,4.89,173617,0
+AQMS.US,D,20260204,000000,4.83,4.9299,4.41,4.64,84942,0
+AQMS.US,D,20260205,000000,4.53,4.65,4.21,4.22,89551,0
+AQMS.US,D,20260206,000000,4.25,4.77,4.25,4.77,82142,0
+AQMS.US,D,20260209,000000,4.72,4.9179,4.65,4.82,42442,0
+AQMS.US,D,20260210,000000,4.89,4.89,4.6,4.64,36680,0
+AQMS.US,D,20260211,000000,4.5,4.6999,4.12,4.32,440870,0
+AQMS.US,D,20260212,000000,4.32,4.39,4.01,4.36,119139,0
+AQMS.US,D,20260213,000000,4.39,4.78,4.25181,4.72,78621,0
+AQMS.US,D,20260217,000000,4.63,4.6934,4.37,4.63,30532,0
+AQMS.US,D,20260218,000000,4.58,4.86,4.58,4.713,31683,0
diff --git a/daily/us/nasdaq stocks/1/aray.us.txt b/daily/us/nasdaq stocks/1/aray.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e80f4a5f7d88e9530a0b20218396bb9e030fe1e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aray.us.txt	
@@ -0,0 +1,4788 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARAY.US,D,20070207,000000,18,18,18,18,0,0
+ARAY.US,D,20070208,000000,21,28.6,20.55,28.47,19190619,0
+ARAY.US,D,20070209,000000,28.5,31.09,27.6,29.25,3288673,0
+ARAY.US,D,20070212,000000,29.6,30,27.85,28.55,981015,0
+ARAY.US,D,20070213,000000,29,29.4,26.77,27.61,1397968,0
+ARAY.US,D,20070214,000000,27.6,28.2,26.59,26.62,840299,0
+ARAY.US,D,20070215,000000,26.55,27.5,26.05,26.4,694998,0
+ARAY.US,D,20070216,000000,26.49,27.4,26.2,27.25,608356,0
+ARAY.US,D,20070220,000000,27.36,28.03,27.3,27.65,286667,0
+ARAY.US,D,20070221,000000,28.08,28.08,27.35,27.95,316480,0
+ARAY.US,D,20070222,000000,28,28,26.51,27.27,507231,0
+ARAY.US,D,20070223,000000,27.12,27.4,26.75,27.01,225857,0
+ARAY.US,D,20070226,000000,27.39,27.39,26.42,26.65,318826,0
+ARAY.US,D,20070227,000000,26.04,26.5,25.5,25.76,573192,0
+ARAY.US,D,20070228,000000,25.7,26.3,25.01,25.48,473535,0
+ARAY.US,D,20070301,000000,25,25.32,24.06,25.2,641406,0
+ARAY.US,D,20070302,000000,24.88,25,24.05,24.25,403660,0
+ARAY.US,D,20070305,000000,24.05,25.14,24.02,24.32,477858,0
+ARAY.US,D,20070306,000000,24.75,24.75,24,24.39,288091,0
+ARAY.US,D,20070307,000000,24.48,25.45,24.32,24.61,245750,0
+ARAY.US,D,20070308,000000,24.87,25.27,24.78,24.86,89266,0
+ARAY.US,D,20070309,000000,25.35,26.36,24.5,25.87,341132,0
+ARAY.US,D,20070312,000000,25.99,26.16,25.15,25.5,240082,0
+ARAY.US,D,20070313,000000,25.76,25.96,24.58,24.75,225776,0
+ARAY.US,D,20070314,000000,24.7,25.04,24.5,24.8,214204,0
+ARAY.US,D,20070315,000000,25.05,25.05,24,24.51,250821,0
+ARAY.US,D,20070316,000000,21.47,23.72,19.66,23.6,2304591,0
+ARAY.US,D,20070319,000000,23.78,24.15,23.65,24.08,523633,0
+ARAY.US,D,20070320,000000,24,24.09,21.66,21.75,1248041,0
+ARAY.US,D,20070321,000000,21.9,21.98,19.79,21.18,1534416,0
+ARAY.US,D,20070322,000000,21.05,22.5,20.73,22.39,761468,0
+ARAY.US,D,20070323,000000,22.44,22.77,22.18,22.7,284712,0
+ARAY.US,D,20070326,000000,22.75,22.75,21.92,22.23,185064,0
+ARAY.US,D,20070327,000000,22.6,23.03,22.3,22.85,172505,0
+ARAY.US,D,20070328,000000,23.07,23.08,22.65,22.85,174656,0
+ARAY.US,D,20070329,000000,23.12,23.19,22.18,22.31,209878,0
+ARAY.US,D,20070330,000000,22.35,25.2,22.15,22.24,1552397,0
+ARAY.US,D,20070402,000000,22.44,22.5,21.66,22.03,397842,0
+ARAY.US,D,20070403,000000,22.3,22.57,21.94,22.41,167545,0
+ARAY.US,D,20070404,000000,22.54,22.7,22.13,22.49,190470,0
+ARAY.US,D,20070405,000000,22.6,23.35,22.34,23.24,206995,0
+ARAY.US,D,20070409,000000,23.48,24.24,22.9,24.03,564359,0
+ARAY.US,D,20070410,000000,24,24.03,23.44,23.58,553359,0
+ARAY.US,D,20070411,000000,23.68,23.68,23.18,23.36,172191,0
+ARAY.US,D,20070412,000000,24.05,24.05,23.28,23.78,384355,0
+ARAY.US,D,20070413,000000,23.8,24.64,23.26,23.96,277986,0
+ARAY.US,D,20070416,000000,23.9,24.73,23.9,24.4,133593,0
+ARAY.US,D,20070417,000000,24,24.42,23.91,24.31,76106,0
+ARAY.US,D,20070418,000000,24.15,24.27,23.5,23.58,256024,0
+ARAY.US,D,20070419,000000,23.61,23.78,23.23,23.28,123550,0
+ARAY.US,D,20070420,000000,23.46,23.49,23.12,23.21,208001,0
+ARAY.US,D,20070423,000000,23.25,23.49,23.19,23.43,100064,0
+ARAY.US,D,20070424,000000,23.48,23.9,23.31,23.8,357267,0
+ARAY.US,D,20070425,000000,23.8,23.88,22.94,22.99,188813,0
+ARAY.US,D,20070426,000000,22.91,23.11,22.34,23.11,126245,0
+ARAY.US,D,20070427,000000,23.12,23.2,23,23.09,85463,0
+ARAY.US,D,20070430,000000,23.19,24.65,23.14,23.6,598448,0
+ARAY.US,D,20070501,000000,23.7,23.77,22.85,23.28,443370,0
+ARAY.US,D,20070502,000000,24,26.1,23.93,25.62,1657987,0
+ARAY.US,D,20070503,000000,25.74,25.95,25.21,25.49,728361,0
+ARAY.US,D,20070504,000000,25.6,26,25.33,25.69,225407,0
+ARAY.US,D,20070507,000000,25.64,26.22,25.56,26.12,173102,0
+ARAY.US,D,20070508,000000,26.14,27.56,26.1,27.38,368708,0
+ARAY.US,D,20070509,000000,27.58,27.58,26.48,26.83,289197,0
+ARAY.US,D,20070510,000000,26.7,26.74,24.54,25,510976,0
+ARAY.US,D,20070511,000000,25.19,25.35,24.6,24.95,215224,0
+ARAY.US,D,20070514,000000,24.88,24.97,24,24.71,191996,0
+ARAY.US,D,20070515,000000,23.67,24.59,23.47,24,560430,0
+ARAY.US,D,20070516,000000,24,24.3,23.6,24.3,218221,0
+ARAY.US,D,20070517,000000,24.1,24.1,23,23.25,358242,0
+ARAY.US,D,20070518,000000,23.36,24.71,23.35,23.73,550320,0
+ARAY.US,D,20070521,000000,23.79,24.83,23.68,24.34,241286,0
+ARAY.US,D,20070522,000000,24.33,24.53,24.01,24.02,263528,0
+ARAY.US,D,20070523,000000,24.01,25.12,24,24.38,303059,0
+ARAY.US,D,20070524,000000,24.29,24.69,23.6,24.24,213022,0
+ARAY.US,D,20070525,000000,24.29,24.29,23.95,24.14,135350,0
+ARAY.US,D,20070529,000000,24.2,24.32,23.8,23.83,380808,0
+ARAY.US,D,20070530,000000,23.65,23.82,23.5,23.68,152937,0
+ARAY.US,D,20070531,000000,23.51,23.81,22.25,23,352427,0
+ARAY.US,D,20070601,000000,23.42,24.31,23.11,23.33,203053,0
+ARAY.US,D,20070604,000000,23.16,23.51,23.04,23.38,127635,0
+ARAY.US,D,20070605,000000,23.27,23.54,23.18,23.41,269861,0
+ARAY.US,D,20070606,000000,23.3,23.62,23.13,23.5,97219,0
+ARAY.US,D,20070607,000000,23.6,23.72,23.35,23.37,132459,0
+ARAY.US,D,20070608,000000,23.45,24,23.35,23.69,336018,0
+ARAY.US,D,20070611,000000,23.54,23.54,21.7,22.4,1139566,0
+ARAY.US,D,20070612,000000,22.2,22.2,21.57,21.84,482634,0
+ARAY.US,D,20070613,000000,21.79,21.96,21.54,21.57,107406,0
+ARAY.US,D,20070614,000000,21.71,22.11,21.62,21.99,118134,0
+ARAY.US,D,20070615,000000,22.26,22.69,22.08,22.61,198418,0
+ARAY.US,D,20070618,000000,22.58,22.6,21.99,22.13,86217,0
+ARAY.US,D,20070619,000000,22.59,23,22.19,22.7,332395,0
+ARAY.US,D,20070620,000000,22.76,22.76,22.1,22.54,302679,0
+ARAY.US,D,20070621,000000,22.45,23.23,22.45,22.86,353560,0
+ARAY.US,D,20070622,000000,22.89,22.89,22.35,22.55,520356,0
+ARAY.US,D,20070625,000000,22.53,22.87,22.15,22.2,188029,0
+ARAY.US,D,20070626,000000,22.35,22.35,21.69,21.94,112125,0
+ARAY.US,D,20070627,000000,21.86,21.86,21.5,21.83,102927,0
+ARAY.US,D,20070628,000000,21.83,22.91,21.64,22.83,284045,0
+ARAY.US,D,20070629,000000,22.9,22.9,22.04,22.18,217161,0
+ARAY.US,D,20070702,000000,22.31,22.86,22.25,22.86,231070,0
+ARAY.US,D,20070703,000000,22.87,22.9,22.16,22.23,44850,0
+ARAY.US,D,20070705,000000,22.2,22.25,20.85,21.5,495616,0
+ARAY.US,D,20070706,000000,21.57,22.32,21.55,22.24,339748,0
+ARAY.US,D,20070709,000000,22.34,22.92,22.3,22.5,328726,0
+ARAY.US,D,20070710,000000,22.29,22.29,21.29,21.42,131419,0
+ARAY.US,D,20070711,000000,21.25,21.38,20.96,21.05,296186,0
+ARAY.US,D,20070712,000000,21.25,21.25,20.17,20.18,449936,0
+ARAY.US,D,20070713,000000,20.08,20.45,19.79,20.19,314602,0
+ARAY.US,D,20070716,000000,20.2,20.21,19.71,20,380086,0
+ARAY.US,D,20070717,000000,19.87,20.19,18.88,19,1552266,0
+ARAY.US,D,20070718,000000,18.99,19.2,18.65,19,345937,0
+ARAY.US,D,20070719,000000,19.1,19.1,17.95,18.09,1109270,0
+ARAY.US,D,20070720,000000,18,18.49,17.81,18.4,430961,0
+ARAY.US,D,20070723,000000,18.55,19.73,18.5,18.85,1533220,0
+ARAY.US,D,20070724,000000,18.82,19.31,18.41,18.46,484450,0
+ARAY.US,D,20070725,000000,18.58,19.12,18.57,18.92,426155,0
+ARAY.US,D,20070726,000000,18.84,18.84,18.08,18.15,691144,0
+ARAY.US,D,20070727,000000,18.2,18.28,17.85,18.05,404355,0
+ARAY.US,D,20070730,000000,18.05,18.92,18.01,18.79,416922,0
+ARAY.US,D,20070731,000000,19.06,20,18.83,18.91,457760,0
+ARAY.US,D,20070801,000000,18.98,20.39,18.87,19.11,276696,0
+ARAY.US,D,20070802,000000,19.28,19.62,18.82,19.52,272438,0
+ARAY.US,D,20070803,000000,19.58,19.58,18.52,18.82,319490,0
+ARAY.US,D,20070806,000000,18.93,20.3,18.63,19.86,579927,0
+ARAY.US,D,20070807,000000,19.81,20.53,19.15,20.18,252533,0
+ARAY.US,D,20070808,000000,20.42,22.05,19.95,20.71,609562,0
+ARAY.US,D,20070809,000000,20.75,21.64,20.22,20.83,739334,0
+ARAY.US,D,20070810,000000,20.75,21.03,19.45,20.74,223340,0
+ARAY.US,D,20070813,000000,21.08,21.47,20.18,20.23,252799,0
+ARAY.US,D,20070814,000000,20.15,20.42,19.83,19.83,209854,0
+ARAY.US,D,20070815,000000,19.74,20.23,19.4,19.42,307453,0
+ARAY.US,D,20070816,000000,19.4,19.45,16.95,18.07,862616,0
+ARAY.US,D,20070817,000000,18.25,18.27,12.9,13.45,4537708,0
+ARAY.US,D,20070820,000000,13.92,14.17,13.51,13.75,883636,0
+ARAY.US,D,20070821,000000,13.71,13.84,13.27,13.54,364170,0
+ARAY.US,D,20070822,000000,13.54,13.79,13.08,13.18,429883,0
+ARAY.US,D,20070823,000000,13.21,13.33,12.64,12.8,631426,0
+ARAY.US,D,20070824,000000,12.78,13.5,12.55,13.18,825017,0
+ARAY.US,D,20070827,000000,13.25,13.27,12.92,13.04,743849,0
+ARAY.US,D,20070828,000000,12.99,13.32,12.88,13.1,525580,0
+ARAY.US,D,20070829,000000,13.19,13.46,13.16,13.4,372623,0
+ARAY.US,D,20070830,000000,13.5,13.88,13.4,13.73,688850,0
+ARAY.US,D,20070831,000000,13.99,14.48,13.8,13.83,207662,0
+ARAY.US,D,20070904,000000,13.5,14.28,12.5,14.22,1661234,0
+ARAY.US,D,20070905,000000,14.1,14.9,13.49,14.82,1472149,0
+ARAY.US,D,20070906,000000,14.94,15.5,14.03,14.11,1532479,0
+ARAY.US,D,20070907,000000,13.89,14,13.33,13.55,566216,0
+ARAY.US,D,20070910,000000,13.5,13.8,13.34,13.6,291371,0
+ARAY.US,D,20070911,000000,13.72,13.74,13.4,13.65,354348,0
+ARAY.US,D,20070912,000000,13.54,13.6,13.43,13.55,533964,0
+ARAY.US,D,20070913,000000,13.5,13.84,13.38,13.55,891972,0
+ARAY.US,D,20070914,000000,13.5,13.74,13.44,13.67,269976,0
+ARAY.US,D,20070917,000000,13.67,13.73,13.42,13.68,294221,0
+ARAY.US,D,20070918,000000,13.72,14.2,13.54,13.79,466846,0
+ARAY.US,D,20070919,000000,13.8,14.75,13.8,14.15,764207,0
+ARAY.US,D,20070920,000000,14.1,14.14,13.61,13.86,260157,0
+ARAY.US,D,20070921,000000,13.91,14.61,13.91,14.58,820256,0
+ARAY.US,D,20070924,000000,14.66,15.12,14.58,14.99,840906,0
+ARAY.US,D,20070925,000000,15.29,16.72,15.23,16.09,1845912,0
+ARAY.US,D,20070926,000000,16.63,18.18,16.2,17.95,2062578,0
+ARAY.US,D,20070927,000000,17.95,18,17.15,17.64,882372,0
+ARAY.US,D,20070928,000000,17.65,17.8,17.32,17.46,774212,0
+ARAY.US,D,20071001,000000,17.55,18.15,17.52,17.8,600362,0
+ARAY.US,D,20071002,000000,17.8,18,17.46,17.85,441619,0
+ARAY.US,D,20071003,000000,17.94,18.87,17.8,18.49,1170663,0
+ARAY.US,D,20071004,000000,19.25,19.6,17.8,17.93,1772434,0
+ARAY.US,D,20071005,000000,17,18.11,16.7,17.35,1343301,0
+ARAY.US,D,20071008,000000,17.75,17.97,17.5,17.66,407442,0
+ARAY.US,D,20071009,000000,17.6,18,17.3,17.63,480912,0
+ARAY.US,D,20071010,000000,17.75,17.8,17.12,17.39,437022,0
+ARAY.US,D,20071011,000000,17.51,18.2,17.39,17.75,925247,0
+ARAY.US,D,20071012,000000,17.96,18.4,17.88,18.24,811799,0
+ARAY.US,D,20071015,000000,18.56,18.69,17.82,17.87,494563,0
+ARAY.US,D,20071016,000000,17.86,18.48,17.8,17.99,592345,0
+ARAY.US,D,20071017,000000,18.15,18.4,17.89,18.3,470730,0
+ARAY.US,D,20071018,000000,18.3,18.67,18.01,18.37,525104,0
+ARAY.US,D,20071019,000000,18.44,18.46,17.82,17.97,546429,0
+ARAY.US,D,20071022,000000,17.8,18.2,17.8,17.99,301917,0
+ARAY.US,D,20071023,000000,18,18.09,16.87,17.78,797373,0
+ARAY.US,D,20071024,000000,17.75,17.9,17.4,17.53,456879,0
+ARAY.US,D,20071025,000000,17.5,18,17.34,17.72,356935,0
+ARAY.US,D,20071026,000000,17.98,18,17.46,17.5,470296,0
+ARAY.US,D,20071029,000000,17.75,19.1,17.64,18.91,1129909,0
+ARAY.US,D,20071030,000000,19.14,20.7,19.11,20.27,2118408,0
+ARAY.US,D,20071031,000000,20.3,20.7,19.42,20.1,1227370,0
+ARAY.US,D,20071101,000000,20.1,20.1,19.01,19.46,557045,0
+ARAY.US,D,20071102,000000,19.56,19.63,18.63,19.12,680310,0
+ARAY.US,D,20071105,000000,19,20.99,18.8,20.28,1372087,0
+ARAY.US,D,20071106,000000,20.28,20.55,19.52,20.1,641741,0
+ARAY.US,D,20071107,000000,20.05,20.05,18.85,19.02,825168,0
+ARAY.US,D,20071108,000000,17.5,18,16.9,17.66,1748823,0
+ARAY.US,D,20071109,000000,17.76,17.82,16.85,17,915479,0
+ARAY.US,D,20071112,000000,17,17.1,15.63,15.9,1549803,0
+ARAY.US,D,20071113,000000,15.85,17.28,15.82,16.94,731474,0
+ARAY.US,D,20071114,000000,16.86,16.86,15.87,16.1,700671,0
+ARAY.US,D,20071115,000000,16.02,16.02,14.91,15.3,1273265,0
+ARAY.US,D,20071116,000000,15.3,15.39,14.97,15.3,884791,0
+ARAY.US,D,20071119,000000,15.36,15.48,15.21,15.38,717806,0
+ARAY.US,D,20071120,000000,15.5,15.6,14.92,15.02,688153,0
+ARAY.US,D,20071121,000000,15,15.31,14.67,15.05,356624,0
+ARAY.US,D,20071123,000000,15.3,15.33,15.09,15.2,145396,0
+ARAY.US,D,20071126,000000,15.28,15.43,14.97,15.01,377666,0
+ARAY.US,D,20071127,000000,15.1,15.46,14.86,15.06,451293,0
+ARAY.US,D,20071128,000000,15.34,16.46,15.34,16.33,606925,0
+ARAY.US,D,20071129,000000,16.24,16.32,15.5,16.32,536984,0
+ARAY.US,D,20071130,000000,16.53,17.23,16.45,16.61,1317176,0
+ARAY.US,D,20071203,000000,16.52,16.6,16.4,16.45,462822,0
+ARAY.US,D,20071204,000000,16.35,16.35,15.82,15.95,625553,0
+ARAY.US,D,20071205,000000,16.04,16.59,16.03,16.1,436072,0
+ARAY.US,D,20071206,000000,16.05,16.18,15.84,15.96,370642,0
+ARAY.US,D,20071207,000000,16.04,16.1,15.6,15.71,203991,0
+ARAY.US,D,20071210,000000,15.81,15.88,15.29,15.32,624127,0
+ARAY.US,D,20071211,000000,15.3,15.6,15.11,15.2,566567,0
+ARAY.US,D,20071212,000000,15.59,15.59,14.76,14.95,746591,0
+ARAY.US,D,20071213,000000,14.75,15.19,14.73,14.83,542087,0
+ARAY.US,D,20071214,000000,14.65,14.79,14.54,14.57,431171,0
+ARAY.US,D,20071217,000000,14.82,14.82,14.12,14.32,597673,0
+ARAY.US,D,20071218,000000,14.29,15.3,14.16,15.26,686461,0
+ARAY.US,D,20071219,000000,15.66,15.88,15.26,15.67,826351,0
+ARAY.US,D,20071220,000000,15.76,15.88,14.91,15.03,477929,0
+ARAY.US,D,20071221,000000,15.26,15.28,14.72,14.87,717236,0
+ARAY.US,D,20071224,000000,15,15.33,14.91,15.07,269261,0
+ARAY.US,D,20071226,000000,15.05,15.84,15.05,15.46,650882,0
+ARAY.US,D,20071227,000000,15.5,15.7,15.04,15.04,313755,0
+ARAY.US,D,20071228,000000,15.12,15.24,14.91,15.01,344633,0
+ARAY.US,D,20071231,000000,15,15.36,14.8,15.22,516485,0
+ARAY.US,D,20080102,000000,15.25,15.39,14.67,15.1,588321,0
+ARAY.US,D,20080103,000000,15.25,16.54,15.2,16.48,1244730,0
+ARAY.US,D,20080104,000000,16.28,16.4,15.63,15.73,717231,0
+ARAY.US,D,20080107,000000,15.82,16.09,15.82,15.97,711100,0
+ARAY.US,D,20080108,000000,16.25,17.6,15.87,16.73,1310898,0
+ARAY.US,D,20080109,000000,16.59,17.9,16.59,17.73,1299233,0
+ARAY.US,D,20080110,000000,17.93,17.94,16.92,17.36,630997,0
+ARAY.US,D,20080111,000000,17.49,18,17.01,17.83,645062,0
+ARAY.US,D,20080114,000000,18,18.2,17.62,17.89,516464,0
+ARAY.US,D,20080115,000000,17.83,17.96,16.8,16.99,731199,0
+ARAY.US,D,20080116,000000,16.91,17.45,16.09,17.29,662902,0
+ARAY.US,D,20080117,000000,17.3,17.59,16.65,16.74,564517,0
+ARAY.US,D,20080118,000000,16.73,17.07,16.12,16.42,565264,0
+ARAY.US,D,20080122,000000,15.44,16.25,14.61,16.12,899711,0
+ARAY.US,D,20080123,000000,15.71,16.1,15.06,15.8,1154920,0
+ARAY.US,D,20080124,000000,16.05,16.43,15.56,15.58,421078,0
+ARAY.US,D,20080125,000000,15.74,15.78,15.01,15.11,946675,0
+ARAY.US,D,20080128,000000,15.11,15.59,14.79,14.92,784050,0
+ARAY.US,D,20080129,000000,14.95,15.25,14.85,15.16,684017,0
+ARAY.US,D,20080130,000000,15.1,15.48,14.79,14.98,1143799,0
+ARAY.US,D,20080131,000000,10.15,10.2,9.26,9.52,10072108,0
+ARAY.US,D,20080201,000000,9.83,10.23,9.6,10.23,2723334,0
+ARAY.US,D,20080204,000000,11,11,10.36,10.5,2652120,0
+ARAY.US,D,20080205,000000,10.5,10.52,10.12,10.35,1871223,0
+ARAY.US,D,20080206,000000,10.35,10.49,10.02,10.48,1784327,0
+ARAY.US,D,20080207,000000,10.22,11,10.1,10.98,2131301,0
+ARAY.US,D,20080208,000000,10.98,11.46,10.94,11.31,1357179,0
+ARAY.US,D,20080211,000000,11.32,11.34,10.98,11.15,850857,0
+ARAY.US,D,20080212,000000,11,11.4,11,11.05,684567,0
+ARAY.US,D,20080213,000000,11.2,11.34,10.9,11.01,552187,0
+ARAY.US,D,20080214,000000,11,11.04,10.42,10.87,989190,0
+ARAY.US,D,20080215,000000,10.85,10.85,10.29,10.48,673785,0
+ARAY.US,D,20080219,000000,10.74,10.75,10.25,10.36,468144,0
+ARAY.US,D,20080220,000000,10.35,10.45,10.06,10.34,768603,0
+ARAY.US,D,20080221,000000,10.02,10.3,10,10.12,665387,0
+ARAY.US,D,20080222,000000,10.08,10.56,10.06,10.5,541353,0
+ARAY.US,D,20080225,000000,10.51,10.75,10.45,10.51,777768,0
+ARAY.US,D,20080226,000000,10.68,10.98,10.68,10.8,692047,0
+ARAY.US,D,20080227,000000,10.9,11.01,10.81,10.97,535754,0
+ARAY.US,D,20080228,000000,10.97,11.01,10.25,10.69,800985,0
+ARAY.US,D,20080229,000000,10.58,10.7,10.22,10.36,699463,0
+ARAY.US,D,20080303,000000,10.26,10.55,9.89,10.3,602704,0
+ARAY.US,D,20080304,000000,10.14,10.19,9.77,9.94,703138,0
+ARAY.US,D,20080305,000000,9.84,10.2,9.84,9.89,436665,0
+ARAY.US,D,20080306,000000,9.91,10.24,9.9,9.92,399184,0
+ARAY.US,D,20080307,000000,9.85,9.9,9.6,9.69,601464,0
+ARAY.US,D,20080310,000000,9.65,9.68,9.35,9.4,663786,0
+ARAY.US,D,20080311,000000,9.67,9.67,9.3,9.55,567085,0
+ARAY.US,D,20080312,000000,9.48,9.75,9.4,9.64,587759,0
+ARAY.US,D,20080313,000000,9.51,9.59,9.1,9.31,1133102,0
+ARAY.US,D,20080314,000000,9.34,9.49,8.94,9.04,766781,0
+ARAY.US,D,20080317,000000,8.9,8.98,8.64,8.7,517231,0
+ARAY.US,D,20080318,000000,8.72,9.1,8.68,9.09,771491,0
+ARAY.US,D,20080319,000000,9,9.5,8.67,8.81,923412,0
+ARAY.US,D,20080320,000000,8.79,8.92,8.18,8.68,1310385,0
+ARAY.US,D,20080324,000000,8.67,9.24,8.52,9.09,722365,0
+ARAY.US,D,20080325,000000,9.13,9.23,8.74,8.8,639219,0
+ARAY.US,D,20080326,000000,8.9,9.13,8.68,8.76,819509,0
+ARAY.US,D,20080327,000000,8.9,8.99,8.62,8.68,1094301,0
+ARAY.US,D,20080328,000000,8.73,8.75,7.82,7.84,2253269,0
+ARAY.US,D,20080331,000000,8.02,8.02,7.62,7.81,1512595,0
+ARAY.US,D,20080401,000000,7.67,8.07,7.65,8.01,1259346,0
+ARAY.US,D,20080402,000000,8.13,8.28,7.96,8.02,1028775,0
+ARAY.US,D,20080403,000000,8.02,8.04,7.84,7.96,648364,0
+ARAY.US,D,20080404,000000,7.95,8.25,7.92,8.05,870453,0
+ARAY.US,D,20080407,000000,8.11,8.69,8.1,8.45,1303859,0
+ARAY.US,D,20080408,000000,8.5,8.5,8.08,8.15,1077730,0
+ARAY.US,D,20080409,000000,8.18,8.29,8.04,8.05,1231126,0
+ARAY.US,D,20080410,000000,8.03,8.06,7.9,8,768056,0
+ARAY.US,D,20080411,000000,7.9,8,7.71,7.72,692565,0
+ARAY.US,D,20080414,000000,7.67,7.71,7.53,7.58,512358,0
+ARAY.US,D,20080415,000000,7.5,7.68,7.25,7.37,648655,0
+ARAY.US,D,20080416,000000,7.4,7.65,7.4,7.61,744612,0
+ARAY.US,D,20080417,000000,7.63,7.74,7.4,7.41,628640,0
+ARAY.US,D,20080418,000000,7.45,7.54,7.39,7.43,668653,0
+ARAY.US,D,20080421,000000,7.45,7.54,7.4,7.41,648456,0
+ARAY.US,D,20080422,000000,7.5,7.5,6.86,6.94,1207530,0
+ARAY.US,D,20080423,000000,7.15,7.25,6.98,7.05,814671,0
+ARAY.US,D,20080424,000000,7.03,7.32,7,7.18,460291,0
+ARAY.US,D,20080425,000000,7.16,8,7.16,7.88,798277,0
+ARAY.US,D,20080428,000000,8.07,8.25,7.9,8.17,871078,0
+ARAY.US,D,20080429,000000,8.23,8.25,7.95,8.09,707019,0
+ARAY.US,D,20080430,000000,7.65,8.1,7.25,7.83,1982877,0
+ARAY.US,D,20080501,000000,7.86,8.79,7.74,8.56,1666372,0
+ARAY.US,D,20080502,000000,8.73,8.76,8.23,8.4,797714,0
+ARAY.US,D,20080505,000000,8.5,9.27,8.37,9.13,2572667,0
+ARAY.US,D,20080506,000000,9.25,9.79,9.05,9.53,2502112,0
+ARAY.US,D,20080507,000000,9.55,9.59,9.01,9.02,1261323,0
+ARAY.US,D,20080508,000000,9.08,9.28,9,9.22,912698,0
+ARAY.US,D,20080509,000000,9.15,9.52,9.02,9.44,834030,0
+ARAY.US,D,20080512,000000,9.53,9.62,9.39,9.57,494112,0
+ARAY.US,D,20080513,000000,9.67,9.82,9.34,9.42,693628,0
+ARAY.US,D,20080514,000000,9.5,9.56,9.33,9.34,475436,0
+ARAY.US,D,20080515,000000,9.32,9.47,9.07,9.38,612210,0
+ARAY.US,D,20080516,000000,9.45,9.47,9.1,9.27,450602,0
+ARAY.US,D,20080519,000000,9.29,9.45,9.26,9.29,438505,0
+ARAY.US,D,20080520,000000,9.26,9.32,9.1,9.19,418650,0
+ARAY.US,D,20080521,000000,9.21,10.15,9.21,9.96,1688860,0
+ARAY.US,D,20080522,000000,9.98,9.98,9.6,9.86,669036,0
+ARAY.US,D,20080523,000000,9.8,10.11,9.7,9.99,731822,0
+ARAY.US,D,20080527,000000,10.15,10.19,9.91,10,449007,0
+ARAY.US,D,20080528,000000,10,10,9.3,9.43,966230,0
+ARAY.US,D,20080529,000000,9.4,9.71,9.39,9.6,570068,0
+ARAY.US,D,20080530,000000,9.63,9.63,9.5,9.56,352424,0
+ARAY.US,D,20080602,000000,9.34,9.41,9.08,9.14,651476,0
+ARAY.US,D,20080603,000000,9.14,9.55,9.14,9.53,820294,0
+ARAY.US,D,20080604,000000,9.48,9.56,9.31,9.41,309127,0
+ARAY.US,D,20080605,000000,9.4,9.53,9.27,9.47,361219,0
+ARAY.US,D,20080606,000000,9.39,9.45,9.15,9.41,267912,0
+ARAY.US,D,20080609,000000,9.41,9.41,9,9.12,343232,0
+ARAY.US,D,20080610,000000,9,9.05,8.65,8.88,529696,0
+ARAY.US,D,20080611,000000,8.83,8.9,8.35,8.79,610683,0
+ARAY.US,D,20080612,000000,8.87,9,8.81,8.98,259466,0
+ARAY.US,D,20080613,000000,8.62,8.99,8.3,8.89,751955,0
+ARAY.US,D,20080616,000000,8.83,8.83,8.4,8.47,625998,0
+ARAY.US,D,20080617,000000,8.4,8.64,8.33,8.45,297395,0
+ARAY.US,D,20080618,000000,8.38,8.45,7.9,8.05,737542,0
+ARAY.US,D,20080619,000000,8.05,8.32,7.99,8.26,707843,0
+ARAY.US,D,20080620,000000,8.2,8.74,8,8.7,941780,0
+ARAY.US,D,20080623,000000,8.72,8.81,8.55,8.55,390233,0
+ARAY.US,D,20080624,000000,8.45,8.56,8.12,8.17,414239,0
+ARAY.US,D,20080625,000000,8.18,8.48,8.14,8.25,561002,0
+ARAY.US,D,20080626,000000,8.12,8.13,7.61,7.72,555367,0
+ARAY.US,D,20080627,000000,7.67,7.77,7.27,7.46,2641628,0
+ARAY.US,D,20080630,000000,7.38,7.41,7.15,7.29,796833,0
+ARAY.US,D,20080701,000000,7.17,7.21,6.85,7.08,770404,0
+ARAY.US,D,20080702,000000,7.04,7.09,6.85,6.85,490027,0
+ARAY.US,D,20080703,000000,6.84,6.97,6.73,6.75,218185,0
+ARAY.US,D,20080707,000000,6.73,7.06,6.72,6.98,541235,0
+ARAY.US,D,20080708,000000,6.98,7.05,6.83,6.94,552074,0
+ARAY.US,D,20080709,000000,6.96,7.24,6.84,6.86,477347,0
+ARAY.US,D,20080710,000000,6.84,7.1,6.78,7.08,623529,0
+ARAY.US,D,20080711,000000,7,7.15,6.81,7.14,453792,0
+ARAY.US,D,20080714,000000,7.21,7.25,6.78,6.91,562074,0
+ARAY.US,D,20080715,000000,6.82,7.95,6.75,7.42,1334709,0
+ARAY.US,D,20080716,000000,7.45,8.28,7.35,8.25,1009775,0
+ARAY.US,D,20080717,000000,8.2,8.3,7.85,8.27,527927,0
+ARAY.US,D,20080718,000000,8.26,8.26,7.93,7.93,239278,0
+ARAY.US,D,20080721,000000,7.91,7.91,7.65,7.71,312222,0
+ARAY.US,D,20080722,000000,7.64,8.19,7.64,8.12,256534,0
+ARAY.US,D,20080723,000000,8.09,8.45,8.07,8.25,463360,0
+ARAY.US,D,20080724,000000,8.3,8.38,8,8.13,373695,0
+ARAY.US,D,20080725,000000,8.19,8.21,8.03,8.15,225725,0
+ARAY.US,D,20080728,000000,8.17,8.24,7.74,7.74,241137,0
+ARAY.US,D,20080729,000000,8.34,8.55,7.89,8.46,1151796,0
+ARAY.US,D,20080730,000000,8.5,8.8,8.39,8.61,506316,0
+ARAY.US,D,20080731,000000,8.66,8.92,8.51,8.54,636368,0
+ARAY.US,D,20080801,000000,8.56,8.65,7.79,8.01,743321,0
+ARAY.US,D,20080804,000000,8.04,8.36,7.85,8.11,594383,0
+ARAY.US,D,20080805,000000,8.15,8.75,8.14,8.58,623171,0
+ARAY.US,D,20080806,000000,8.68,8.95,8.57,8.77,810545,0
+ARAY.US,D,20080807,000000,8.9,9.08,8.74,8.84,645051,0
+ARAY.US,D,20080808,000000,8.81,8.99,8.7,8.75,275667,0
+ARAY.US,D,20080811,000000,8.78,9.03,8.74,8.92,321522,0
+ARAY.US,D,20080812,000000,8.92,9,8.46,8.67,269382,0
+ARAY.US,D,20080813,000000,8.46,8.46,8,8.39,638464,0
+ARAY.US,D,20080814,000000,8.38,8.4,8.12,8.15,368030,0
+ARAY.US,D,20080815,000000,8.3,8.43,7.97,8.02,429645,0
+ARAY.US,D,20080818,000000,8.04,8.17,7.98,8,361260,0
+ARAY.US,D,20080819,000000,7.79,7.91,7.5,7.57,629201,0
+ARAY.US,D,20080820,000000,7,7.79,6.9,7.71,2232903,0
+ARAY.US,D,20080821,000000,7.61,7.95,7.56,7.75,656333,0
+ARAY.US,D,20080822,000000,7.8,8.13,7.7,8.05,705319,0
+ARAY.US,D,20080825,000000,7.97,7.98,7.56,7.61,416451,0
+ARAY.US,D,20080826,000000,7.6,7.76,7.55,7.71,279203,0
+ARAY.US,D,20080827,000000,7.73,8.14,7.64,8.11,462766,0
+ARAY.US,D,20080828,000000,8.11,8.31,8.03,8.29,356423,0
+ARAY.US,D,20080829,000000,8.16,8.29,8.12,8.25,214552,0
+ARAY.US,D,20080902,000000,8.32,8.36,8.09,8.11,438052,0
+ARAY.US,D,20080903,000000,8.07,8.37,8.05,8.34,903069,0
+ARAY.US,D,20080904,000000,8.3,8.36,8.1,8.12,500868,0
+ARAY.US,D,20080905,000000,8.12,8.12,7.84,8.11,314263,0
+ARAY.US,D,20080908,000000,8.17,8.34,8.01,8.13,352651,0
+ARAY.US,D,20080909,000000,8.01,8.29,8,8.01,409711,0
+ARAY.US,D,20080910,000000,8.07,8.25,7.64,7.76,357562,0
+ARAY.US,D,20080911,000000,7.61,8.05,7.61,8.05,519999,0
+ARAY.US,D,20080912,000000,7.94,7.98,7.64,7.76,331028,0
+ARAY.US,D,20080915,000000,7.51,7.83,7.5,7.59,796288,0
+ARAY.US,D,20080916,000000,7.5,8.03,7.33,8.02,614322,0
+ARAY.US,D,20080917,000000,7.96,8.06,7.62,7.69,493127,0
+ARAY.US,D,20080918,000000,7.86,8.5,7.72,8.4,858753,0
+ARAY.US,D,20080919,000000,8.68,8.82,8.43,8.7,1293908,0
+ARAY.US,D,20080922,000000,8.59,8.78,8.26,8.73,308400,0
+ARAY.US,D,20080923,000000,8.7,8.7,8.12,8.23,291963,0
+ARAY.US,D,20080924,000000,8.25,8.85,8.2,8.74,646447,0
+ARAY.US,D,20080925,000000,8.75,8.9,8.4,8.87,906255,0
+ARAY.US,D,20080926,000000,8.9,9,8.7,8.99,691635,0
+ARAY.US,D,20080929,000000,9,9,8.27,8.27,544542,0
+ARAY.US,D,20080930,000000,8.3,8.38,7.82,8.07,430151,0
+ARAY.US,D,20081001,000000,8.1,8.66,8.1,8.24,219976,0
+ARAY.US,D,20081002,000000,8.2,8.24,7.62,7.69,294177,0
+ARAY.US,D,20081003,000000,7.81,8.07,7.3,7.3,427423,0
+ARAY.US,D,20081006,000000,7.03,7.08,6.23,6.98,768961,0
+ARAY.US,D,20081007,000000,6.75,7.25,6.5,6.68,431511,0
+ARAY.US,D,20081008,000000,6.5,6.63,5.9,5.91,828578,0
+ARAY.US,D,20081009,000000,6,6.03,5.25,5.26,515264,0
+ARAY.US,D,20081010,000000,5.13,6.32,5,6,937818,0
+ARAY.US,D,20081013,000000,6.44,7.13,6.44,6.75,740041,0
+ARAY.US,D,20081014,000000,7.22,7.22,6.27,6.52,412809,0
+ARAY.US,D,20081015,000000,6.44,6.48,5.79,5.79,242157,0
+ARAY.US,D,20081016,000000,5.84,6.25,5.57,6.19,309327,0
+ARAY.US,D,20081017,000000,5.96,6.54,5.25,6.33,290081,0
+ARAY.US,D,20081020,000000,6.11,6.73,6.1,6.69,343456,0
+ARAY.US,D,20081021,000000,6.59,6.77,6.12,6.14,253848,0
+ARAY.US,D,20081022,000000,6.11,6.35,5.65,5.68,365659,0
+ARAY.US,D,20081023,000000,5.69,5.97,5.21,5.23,412502,0
+ARAY.US,D,20081024,000000,5.01,5.1,4.81,5.01,368612,0
+ARAY.US,D,20081027,000000,4.97,5.29,4.82,5.18,276184,0
+ARAY.US,D,20081028,000000,5.26,5.32,4.81,5.09,259316,0
+ARAY.US,D,20081029,000000,5,5.55,4.87,5.34,330930,0
+ARAY.US,D,20081030,000000,5.51,5.8,5.49,5.8,449678,0
+ARAY.US,D,20081031,000000,5.81,6.33,5.7,6.32,429539,0
+ARAY.US,D,20081103,000000,6.33,6.5,6.29,6.49,246714,0
+ARAY.US,D,20081104,000000,6.68,6.99,6.5,6.75,254691,0
+ARAY.US,D,20081105,000000,6.99,7,6.23,6.55,267481,0
+ARAY.US,D,20081106,000000,6.58,6.77,5.95,5.99,212929,0
+ARAY.US,D,20081107,000000,5.5,5.51,4.9,5.01,1114889,0
+ARAY.US,D,20081110,000000,5.1,5.47,5.08,5.38,571246,0
+ARAY.US,D,20081111,000000,5.36,5.47,5.07,5.15,341341,0
+ARAY.US,D,20081112,000000,5.08,5.23,4.78,4.85,356376,0
+ARAY.US,D,20081113,000000,4.8,5.23,4.5,5.23,476252,0
+ARAY.US,D,20081114,000000,5,5.14,4.7,4.71,211996,0
+ARAY.US,D,20081117,000000,4.83,4.87,4.51,4.79,268892,0
+ARAY.US,D,20081118,000000,4.79,5.04,4.67,4.85,407136,0
+ARAY.US,D,20081119,000000,4.84,4.98,4.5,4.5,277880,0
+ARAY.US,D,20081120,000000,4.43,4.6,3.71,3.75,484879,0
+ARAY.US,D,20081121,000000,3.79,4.41,3.7,4.32,474027,0
+ARAY.US,D,20081124,000000,4.35,4.67,4.05,4.65,406674,0
+ARAY.US,D,20081125,000000,4.67,4.84,4.54,4.8,335983,0
+ARAY.US,D,20081126,000000,4.7,4.98,4.52,4.97,213003,0
+ARAY.US,D,20081128,000000,4.91,5.11,4.81,5.05,87212,0
+ARAY.US,D,20081201,000000,4.96,4.96,4,4.06,273056,0
+ARAY.US,D,20081202,000000,4.11,4.37,4.03,4.25,187202,0
+ARAY.US,D,20081203,000000,4.2,4.55,4.06,4.47,367824,0
+ARAY.US,D,20081204,000000,4.46,4.5,4.14,4.22,256335,0
+ARAY.US,D,20081205,000000,4.16,4.21,3.99,4.1,342413,0
+ARAY.US,D,20081208,000000,4.15,4.38,4.06,4.22,631148,0
+ARAY.US,D,20081209,000000,4.22,4.49,4.08,4.23,612616,0
+ARAY.US,D,20081210,000000,4.23,4.47,4.09,4.43,337541,0
+ARAY.US,D,20081211,000000,4.38,4.48,4.17,4.25,342000,0
+ARAY.US,D,20081212,000000,4.16,4.48,4.07,4.48,383783,0
+ARAY.US,D,20081215,000000,4.48,4.48,4.25,4.28,312465,0
+ARAY.US,D,20081216,000000,4.36,4.9,4.25,4.85,394204,0
+ARAY.US,D,20081217,000000,4.85,5.2,4.71,5.01,443828,0
+ARAY.US,D,20081218,000000,5,5.25,4.91,5.07,353367,0
+ARAY.US,D,20081219,000000,5.32,5.76,5.14,5.75,929345,0
+ARAY.US,D,20081222,000000,5.7,5.75,4.9,5.08,490416,0
+ARAY.US,D,20081223,000000,5.13,5.41,4.94,4.96,255037,0
+ARAY.US,D,20081224,000000,4.98,5.15,4.75,4.93,140641,0
+ARAY.US,D,20081226,000000,4.94,4.99,4.8,4.9,112857,0
+ARAY.US,D,20081229,000000,4.85,4.89,4.58,4.61,198958,0
+ARAY.US,D,20081230,000000,4.6,4.79,4.6,4.75,399938,0
+ARAY.US,D,20081231,000000,4.8,5.3,4.75,5.16,502210,0
+ARAY.US,D,20090102,000000,5.28,5.58,5.06,5.56,323075,0
+ARAY.US,D,20090105,000000,5.53,5.69,5.42,5.68,296236,0
+ARAY.US,D,20090106,000000,5.7,5.73,5.52,5.61,335646,0
+ARAY.US,D,20090107,000000,5.51,5.62,5.25,5.36,255493,0
+ARAY.US,D,20090108,000000,5.32,5.34,4.81,5.02,619360,0
+ARAY.US,D,20090109,000000,5.06,5.41,4.96,5.26,417682,0
+ARAY.US,D,20090112,000000,5.21,5.28,5.03,5.14,330838,0
+ARAY.US,D,20090113,000000,5.12,5.29,5.03,5.25,346263,0
+ARAY.US,D,20090114,000000,5.14,5.45,5.12,5.4,307856,0
+ARAY.US,D,20090115,000000,5.35,5.71,5.05,5.66,648770,0
+ARAY.US,D,20090116,000000,5.72,5.75,5.21,5.39,280121,0
+ARAY.US,D,20090120,000000,5.32,5.36,4.96,4.96,420048,0
+ARAY.US,D,20090121,000000,5.01,5.4,4.99,5.38,316008,0
+ARAY.US,D,20090122,000000,5.27,5.47,5,5.34,243017,0
+ARAY.US,D,20090123,000000,5.21,5.38,5,5.02,250508,0
+ARAY.US,D,20090126,000000,5,5.24,4.88,4.98,199323,0
+ARAY.US,D,20090127,000000,5.08,5.1,4.9,5,226232,0
+ARAY.US,D,20090128,000000,5.06,5.48,4.91,5.46,259169,0
+ARAY.US,D,20090129,000000,5.28,5.36,4.89,4.91,372170,0
+ARAY.US,D,20090130,000000,5.67,6.4,5.5,6.18,2100813,0
+ARAY.US,D,20090202,000000,6.11,6.15,5.81,5.98,837181,0
+ARAY.US,D,20090203,000000,5.94,6.08,5.93,5.99,458038,0
+ARAY.US,D,20090204,000000,5.96,6.02,5.75,5.82,417219,0
+ARAY.US,D,20090205,000000,5.76,6.1,5.72,5.97,494464,0
+ARAY.US,D,20090206,000000,5.92,6.25,5.9,6.15,496710,0
+ARAY.US,D,20090209,000000,6.08,6.59,6.08,6.41,535310,0
+ARAY.US,D,20090210,000000,6.01,6.38,5.7,5.75,964976,0
+ARAY.US,D,20090211,000000,5.83,5.97,5.67,5.67,537598,0
+ARAY.US,D,20090212,000000,5.67,5.71,5.45,5.64,466159,0
+ARAY.US,D,20090213,000000,5.63,5.76,5.43,5.68,456876,0
+ARAY.US,D,20090217,000000,5.53,5.64,5.44,5.44,258175,0
+ARAY.US,D,20090218,000000,5.4,5.44,5.19,5.19,329725,0
+ARAY.US,D,20090219,000000,5.24,5.44,5.1,5.12,175557,0
+ARAY.US,D,20090220,000000,5.06,5.08,4.91,4.99,233085,0
+ARAY.US,D,20090223,000000,4.99,4.99,4.64,4.75,304749,0
+ARAY.US,D,20090224,000000,4.77,5.05,4.77,5.02,312338,0
+ARAY.US,D,20090225,000000,5.02,5.04,4.9,4.95,334807,0
+ARAY.US,D,20090226,000000,4.98,5.01,4.82,4.87,274632,0
+ARAY.US,D,20090227,000000,4.77,4.87,4.62,4.67,423678,0
+ARAY.US,D,20090302,000000,4.57,4.57,4.5,4.55,425406,0
+ARAY.US,D,20090303,000000,4.6,4.6,4.21,4.24,446495,0
+ARAY.US,D,20090304,000000,4.34,4.55,4.25,4.48,309932,0
+ARAY.US,D,20090305,000000,4.38,4.41,4.1,4.15,453367,0
+ARAY.US,D,20090306,000000,4.19,4.34,3.91,4.09,445491,0
+ARAY.US,D,20090309,000000,3.97,4.41,3.78,4.31,477681,0
+ARAY.US,D,20090310,000000,4.42,4.65,4.33,4.57,305533,0
+ARAY.US,D,20090311,000000,4.64,4.91,4.32,4.38,240700,0
+ARAY.US,D,20090312,000000,4.34,4.86,4.25,4.86,257977,0
+ARAY.US,D,20090313,000000,4.86,5.07,4.64,5.04,288430,0
+ARAY.US,D,20090316,000000,5.08,5.2,4.68,4.76,204272,0
+ARAY.US,D,20090317,000000,4.76,5,4.66,4.95,162598,0
+ARAY.US,D,20090318,000000,4.91,5.24,4.81,5.15,189852,0
+ARAY.US,D,20090319,000000,5.25,5.78,5.15,5.39,651358,0
+ARAY.US,D,20090320,000000,5.45,5.56,5.08,5.13,327424,0
+ARAY.US,D,20090323,000000,5.27,5.61,5.13,5.61,268740,0
+ARAY.US,D,20090324,000000,5.45,5.45,5.15,5.17,335898,0
+ARAY.US,D,20090325,000000,5.2,5.42,4.9,5.21,347407,0
+ARAY.US,D,20090326,000000,5.3,5.39,5.04,5.28,427448,0
+ARAY.US,D,20090327,000000,5.2,5.48,5.16,5.2,520064,0
+ARAY.US,D,20090330,000000,5.06,5.24,4.75,4.82,352255,0
+ARAY.US,D,20090331,000000,4.9,5.2,4.72,5.03,316003,0
+ARAY.US,D,20090401,000000,4.94,4.98,4.73,4.94,428691,0
+ARAY.US,D,20090402,000000,5.08,5.21,4.92,5.03,316154,0
+ARAY.US,D,20090403,000000,5,5.16,4.84,5.11,215921,0
+ARAY.US,D,20090406,000000,5.06,5.18,4.91,5.12,290304,0
+ARAY.US,D,20090407,000000,5.05,5.3,4.99,5.07,312391,0
+ARAY.US,D,20090408,000000,5.1,5.17,4.87,5.16,254247,0
+ARAY.US,D,20090409,000000,5.27,5.5,5.17,5.37,404672,0
+ARAY.US,D,20090413,000000,5.43,5.6,5.39,5.59,274664,0
+ARAY.US,D,20090414,000000,5.47,5.79,5.35,5.38,343081,0
+ARAY.US,D,20090415,000000,5.31,5.57,5.31,5.57,184020,0
+ARAY.US,D,20090416,000000,5.65,5.95,5.46,5.94,288752,0
+ARAY.US,D,20090417,000000,5.96,6,5.76,6,256196,0
+ARAY.US,D,20090420,000000,5.96,5.97,5.45,5.53,357129,0
+ARAY.US,D,20090421,000000,5.52,5.82,5.48,5.77,186234,0
+ARAY.US,D,20090422,000000,5.64,5.85,5.61,5.68,216243,0
+ARAY.US,D,20090423,000000,5.7,5.79,5.57,5.62,165031,0
+ARAY.US,D,20090424,000000,5.66,6,5.66,5.99,317042,0
+ARAY.US,D,20090427,000000,6.49,6.49,5.75,6.06,373035,0
+ARAY.US,D,20090428,000000,6.03,6.15,5.85,5.87,280424,0
+ARAY.US,D,20090429,000000,5.94,6.2,5.88,6.12,267807,0
+ARAY.US,D,20090430,000000,6.2,6.29,5.91,6.05,391309,0
+ARAY.US,D,20090501,000000,6.05,6.09,5.91,5.92,239486,0
+ARAY.US,D,20090504,000000,6.01,6.08,5.9,6.06,399896,0
+ARAY.US,D,20090505,000000,6.14,6.56,6.1,6.55,493096,0
+ARAY.US,D,20090506,000000,6.23,6.39,5.9,6.01,787218,0
+ARAY.US,D,20090507,000000,6.05,6.07,5.7,5.78,342868,0
+ARAY.US,D,20090508,000000,5.89,6.11,5.75,6.09,242612,0
+ARAY.US,D,20090511,000000,6.02,6.11,5.88,5.93,358721,0
+ARAY.US,D,20090512,000000,5.95,5.99,5.78,5.87,188852,0
+ARAY.US,D,20090513,000000,5.8,5.9,5.5,5.53,240358,0
+ARAY.US,D,20090514,000000,5.57,5.8,5.5,5.61,245539,0
+ARAY.US,D,20090515,000000,5.65,5.73,5.55,5.66,182859,0
+ARAY.US,D,20090518,000000,5.76,5.93,5.68,5.87,208295,0
+ARAY.US,D,20090519,000000,5.93,5.94,5.66,5.81,198591,0
+ARAY.US,D,20090520,000000,5.88,6,5.78,5.82,128488,0
+ARAY.US,D,20090521,000000,6,6.23,5.86,6.07,395076,0
+ARAY.US,D,20090522,000000,6.13,6.15,5.92,5.94,121238,0
+ARAY.US,D,20090526,000000,5.9,6.22,5.86,6.22,175437,0
+ARAY.US,D,20090527,000000,6.23,6.25,6.04,6.1,150088,0
+ARAY.US,D,20090528,000000,6.1,6.19,5.97,6.08,167146,0
+ARAY.US,D,20090529,000000,6.12,6.25,6.01,6.16,356818,0
+ARAY.US,D,20090601,000000,6.1,6.25,6,6.06,382095,0
+ARAY.US,D,20090602,000000,6,6.5,6,6.49,427588,0
+ARAY.US,D,20090603,000000,6.26,6.51,6.26,6.51,285369,0
+ARAY.US,D,20090604,000000,6.52,6.65,6.3,6.57,405346,0
+ARAY.US,D,20090605,000000,6.6,7.04,6.55,6.99,403976,0
+ARAY.US,D,20090608,000000,7.05,7.18,6.78,6.83,185043,0
+ARAY.US,D,20090609,000000,6.83,7.05,6.75,6.99,180851,0
+ARAY.US,D,20090610,000000,7.15,7.15,6.71,6.81,240262,0
+ARAY.US,D,20090611,000000,6.85,7.99,6.8,7.66,951736,0
+ARAY.US,D,20090612,000000,7.56,8.35,7.55,8,662435,0
+ARAY.US,D,20090615,000000,7.92,8.01,7.72,7.83,467226,0
+ARAY.US,D,20090616,000000,7.94,7.94,7.45,7.48,392340,0
+ARAY.US,D,20090617,000000,7.45,7.74,7.4,7.64,198676,0
+ARAY.US,D,20090618,000000,7.5,7.72,7.5,7.64,170755,0
+ARAY.US,D,20090619,000000,7.7,7.72,7.5,7.51,443698,0
+ARAY.US,D,20090622,000000,7.4,7.45,6.86,6.97,494818,0
+ARAY.US,D,20090623,000000,7.08,7.11,6.78,6.83,427349,0
+ARAY.US,D,20090624,000000,6.95,7.15,6.83,6.91,375722,0
+ARAY.US,D,20090625,000000,6.91,7.02,6.8,7,404675,0
+ARAY.US,D,20090626,000000,6.98,7.05,6.81,6.88,1264695,0
+ARAY.US,D,20090629,000000,6.85,7.03,6.66,6.69,761423,0
+ARAY.US,D,20090630,000000,6.72,6.98,6.64,6.64,488658,0
+ARAY.US,D,20090701,000000,6.75,6.95,6.55,6.56,581172,0
+ARAY.US,D,20090702,000000,6.5,6.53,6.24,6.39,403032,0
+ARAY.US,D,20090706,000000,6.38,6.51,6.3,6.47,393866,0
+ARAY.US,D,20090707,000000,6.45,6.54,6.28,6.33,308959,0
+ARAY.US,D,20090708,000000,6.3,6.34,6,6.07,505034,0
+ARAY.US,D,20090709,000000,6.08,6.31,5.99,6.05,214906,0
+ARAY.US,D,20090710,000000,5.99,6.08,5.96,5.96,237380,0
+ARAY.US,D,20090713,000000,5.93,6.13,5.75,6.13,245677,0
+ARAY.US,D,20090714,000000,6.17,6.18,6.05,6.08,123024,0
+ARAY.US,D,20090715,000000,6.18,6.26,6.01,6.26,234633,0
+ARAY.US,D,20090716,000000,6.23,6.54,6.15,6.5,215440,0
+ARAY.US,D,20090717,000000,6.52,6.52,6.2,6.42,293392,0
+ARAY.US,D,20090720,000000,6.48,6.51,6.22,6.49,236290,0
+ARAY.US,D,20090721,000000,6.5,6.55,6.36,6.42,142722,0
+ARAY.US,D,20090722,000000,6.42,6.62,6.31,6.52,207061,0
+ARAY.US,D,20090723,000000,6.55,6.87,6.55,6.74,336331,0
+ARAY.US,D,20090724,000000,6.7,6.84,6.61,6.8,193338,0
+ARAY.US,D,20090727,000000,6.83,7.04,6.8,6.92,197992,0
+ARAY.US,D,20090728,000000,6.89,7,6.6,6.92,190124,0
+ARAY.US,D,20090729,000000,6.85,7.29,6.79,7.08,252927,0
+ARAY.US,D,20090730,000000,7.16,7.47,7.01,7.27,414487,0
+ARAY.US,D,20090731,000000,7.25,7.39,7.01,7.01,232980,0
+ARAY.US,D,20090803,000000,7.07,7.22,6.91,7.17,222308,0
+ARAY.US,D,20090804,000000,7.09,7.2,7.05,7.07,267749,0
+ARAY.US,D,20090805,000000,7.02,7.02,6.69,6.72,283816,0
+ARAY.US,D,20090806,000000,6.77,6.77,6.3,6.52,208295,0
+ARAY.US,D,20090807,000000,6.63,6.99,6.57,6.81,227025,0
+ARAY.US,D,20090810,000000,6.78,6.99,6.77,6.93,174039,0
+ARAY.US,D,20090811,000000,6.89,6.99,6.73,6.88,355157,0
+ARAY.US,D,20090812,000000,6.88,7.2,6.88,7.07,234319,0
+ARAY.US,D,20090813,000000,7.13,7.2,6.92,7.13,128858,0
+ARAY.US,D,20090814,000000,7.02,7.14,6.87,6.97,142693,0
+ARAY.US,D,20090817,000000,6.82,6.84,6.57,6.76,159188,0
+ARAY.US,D,20090818,000000,6.5,6.92,6.5,6.76,146627,0
+ARAY.US,D,20090819,000000,6.68,7,6.57,6.87,167252,0
+ARAY.US,D,20090820,000000,6.87,7.3,6.79,7.27,251597,0
+ARAY.US,D,20090821,000000,7.32,7.5,7.24,7.4,391732,0
+ARAY.US,D,20090824,000000,7.5,7.58,7.4,7.52,561824,0
+ARAY.US,D,20090825,000000,6.9,6.95,6.48,6.58,1602063,0
+ARAY.US,D,20090826,000000,6.6,6.68,6.39,6.46,490424,0
+ARAY.US,D,20090827,000000,6.45,6.49,6.36,6.44,258383,0
+ARAY.US,D,20090828,000000,6.53,6.53,6.38,6.46,232360,0
+ARAY.US,D,20090831,000000,6.43,6.49,6.3,6.41,312013,0
+ARAY.US,D,20090901,000000,6.4,6.54,6.23,6.24,268917,0
+ARAY.US,D,20090902,000000,6.19,6.28,6.14,6.22,201005,0
+ARAY.US,D,20090903,000000,6.22,6.35,6.14,6.27,238178,0
+ARAY.US,D,20090904,000000,6.27,6.45,6.21,6.41,224054,0
+ARAY.US,D,20090908,000000,6.45,6.53,6.42,6.46,185747,0
+ARAY.US,D,20090909,000000,6.47,6.54,6.29,6.5,243456,0
+ARAY.US,D,20090910,000000,6.46,6.64,6.38,6.64,141836,0
+ARAY.US,D,20090911,000000,6.7,6.73,6.49,6.52,164936,0
+ARAY.US,D,20090914,000000,6.5,6.7,6.41,6.66,199352,0
+ARAY.US,D,20090915,000000,6.68,6.82,6.64,6.65,216622,0
+ARAY.US,D,20090916,000000,6.65,6.71,6.56,6.6,163781,0
+ARAY.US,D,20090917,000000,6.61,6.74,6.58,6.63,160271,0
+ARAY.US,D,20090918,000000,6.67,6.67,6.55,6.62,343145,0
+ARAY.US,D,20090921,000000,6.55,6.76,6.55,6.72,162798,0
+ARAY.US,D,20090922,000000,6.75,6.78,6.56,6.67,224691,0
+ARAY.US,D,20090923,000000,6.7,6.85,6.62,6.71,228920,0
+ARAY.US,D,20090924,000000,6.72,6.76,6.5,6.52,143062,0
+ARAY.US,D,20090925,000000,6.52,6.71,6.5,6.59,115751,0
+ARAY.US,D,20090928,000000,6.65,6.85,6.58,6.77,231776,0
+ARAY.US,D,20090929,000000,6.76,6.76,6.45,6.51,277692,0
+ARAY.US,D,20090930,000000,6.52,6.59,6.45,6.5,203046,0
+ARAY.US,D,20091001,000000,6.4,6.69,6.4,6.65,431379,0
+ARAY.US,D,20091002,000000,6.52,6.57,6.38,6.44,264092,0
+ARAY.US,D,20091005,000000,6.45,6.58,6.36,6.52,142346,0
+ARAY.US,D,20091006,000000,6.58,6.69,6.47,6.69,216436,0
+ARAY.US,D,20091007,000000,6.69,6.76,6.51,6.63,174137,0
+ARAY.US,D,20091008,000000,6.67,6.8,6.6,6.62,173476,0
+ARAY.US,D,20091009,000000,6.61,6.79,6.61,6.78,143344,0
+ARAY.US,D,20091012,000000,6.8,6.86,6.71,6.72,126875,0
+ARAY.US,D,20091013,000000,6.65,6.77,6.55,6.76,157960,0
+ARAY.US,D,20091014,000000,6.78,6.8,6.67,6.75,256333,0
+ARAY.US,D,20091015,000000,6.73,6.74,6.6,6.67,191636,0
+ARAY.US,D,20091016,000000,6.6,6.73,6.55,6.66,211488,0
+ARAY.US,D,20091019,000000,6.7,6.74,6.65,6.65,154466,0
+ARAY.US,D,20091020,000000,6.66,6.69,6.37,6.48,282474,0
+ARAY.US,D,20091021,000000,6.46,6.59,5.92,5.95,616371,0
+ARAY.US,D,20091022,000000,6.1,6.12,5.9,6.07,460513,0
+ARAY.US,D,20091023,000000,6.06,6.08,5.96,6,229530,0
+ARAY.US,D,20091026,000000,5.96,6.15,5.73,5.85,253191,0
+ARAY.US,D,20091027,000000,5.84,5.91,5.7,5.74,208617,0
+ARAY.US,D,20091028,000000,5.74,5.83,5.6,5.65,391937,0
+ARAY.US,D,20091029,000000,5.65,5.82,5.6,5.79,263566,0
+ARAY.US,D,20091030,000000,5.59,6.1,5.56,5.77,502585,0
+ARAY.US,D,20091102,000000,5.75,5.88,5.57,5.66,182735,0
+ARAY.US,D,20091103,000000,5.63,5.72,5.53,5.67,176197,0
+ARAY.US,D,20091104,000000,5.7,5.72,5.51,5.52,332924,0
+ARAY.US,D,20091105,000000,5.57,5.85,5.5,5.75,258067,0
+ARAY.US,D,20091106,000000,5.67,5.74,5.58,5.65,132438,0
+ARAY.US,D,20091109,000000,5.74,5.86,5.66,5.8,254593,0
+ARAY.US,D,20091110,000000,5.79,5.83,5.62,5.65,174125,0
+ARAY.US,D,20091111,000000,5.72,5.78,5.53,5.6,204304,0
+ARAY.US,D,20091112,000000,5.58,5.6,5.3,5.31,227861,0
+ARAY.US,D,20091113,000000,5.31,5.54,5.28,5.54,220169,0
+ARAY.US,D,20091116,000000,5.59,5.94,5.59,5.76,219647,0
+ARAY.US,D,20091117,000000,5.75,5.83,5.63,5.75,110797,0
+ARAY.US,D,20091118,000000,5.72,5.77,5.5,5.55,141946,0
+ARAY.US,D,20091119,000000,5.49,5.49,5.37,5.41,142720,0
+ARAY.US,D,20091120,000000,5.41,5.61,5.36,5.54,183345,0
+ARAY.US,D,20091123,000000,5.63,5.75,5.51,5.6,112048,0
+ARAY.US,D,20091124,000000,5.6,5.65,5.47,5.59,132900,0
+ARAY.US,D,20091125,000000,5.63,5.71,5.52,5.54,108733,0
+ARAY.US,D,20091127,000000,5.39,5.5,5.23,5.23,224308,0
+ARAY.US,D,20091130,000000,5.23,5.26,4.93,5.17,422930,0
+ARAY.US,D,20091201,000000,5.07,5.52,5.05,5.47,268946,0
+ARAY.US,D,20091202,000000,5.45,5.6,5.37,5.49,118900,0
+ARAY.US,D,20091203,000000,5.48,5.59,5.23,5.25,156017,0
+ARAY.US,D,20091204,000000,5.33,5.58,5.3,5.43,253503,0
+ARAY.US,D,20091207,000000,5.43,5.5,5.3,5.34,161024,0
+ARAY.US,D,20091208,000000,5.29,5.41,5.27,5.28,141261,0
+ARAY.US,D,20091209,000000,5.64,5.67,5.42,5.47,311207,0
+ARAY.US,D,20091210,000000,5.47,5.6,5.4,5.45,313149,0
+ARAY.US,D,20091211,000000,5.46,5.67,5.26,5.56,310178,0
+ARAY.US,D,20091214,000000,5.57,5.57,5.36,5.52,150748,0
+ARAY.US,D,20091215,000000,5.52,5.58,5.36,5.54,173306,0
+ARAY.US,D,20091216,000000,5.53,5.73,5.53,5.65,217617,0
+ARAY.US,D,20091217,000000,5.61,5.7,5.58,5.63,160533,0
+ARAY.US,D,20091218,000000,5.6,5.84,5.53,5.84,831362,0
+ARAY.US,D,20091221,000000,5.87,5.9,5.61,5.65,255825,0
+ARAY.US,D,20091222,000000,5.7,5.97,5.66,5.94,195388,0
+ARAY.US,D,20091223,000000,5.95,5.96,5.81,5.91,123610,0
+ARAY.US,D,20091224,000000,5.91,5.91,5.77,5.83,32094,0
+ARAY.US,D,20091228,000000,5.81,5.81,5.62,5.67,117765,0
+ARAY.US,D,20091229,000000,5.66,5.74,5.56,5.71,206076,0
+ARAY.US,D,20091230,000000,5.66,5.67,5.44,5.66,248843,0
+ARAY.US,D,20091231,000000,5.62,5.65,5.5,5.61,278052,0
+ARAY.US,D,20100104,000000,5.65,5.68,5.52,5.68,368009,0
+ARAY.US,D,20100105,000000,5.6,5.87,5.52,5.86,307370,0
+ARAY.US,D,20100106,000000,5.85,6.48,5.84,6.41,560959,0
+ARAY.US,D,20100107,000000,6.45,6.56,6.22,6.35,276152,0
+ARAY.US,D,20100108,000000,6.3,6.56,6.15,6.55,298698,0
+ARAY.US,D,20100111,000000,6.56,6.78,6.5,6.76,343063,0
+ARAY.US,D,20100112,000000,6.64,6.76,6.41,6.61,873568,0
+ARAY.US,D,20100113,000000,6.65,6.75,6.59,6.65,258718,0
+ARAY.US,D,20100114,000000,6.66,6.97,6.63,6.85,487228,0
+ARAY.US,D,20100115,000000,6.88,6.88,6.37,6.39,558587,0
+ARAY.US,D,20100119,000000,6.42,6.53,6.31,6.52,327508,0
+ARAY.US,D,20100120,000000,6.49,6.52,6.18,6.38,178928,0
+ARAY.US,D,20100121,000000,6.35,6.45,6.03,6.1,220937,0
+ARAY.US,D,20100122,000000,6.08,6.27,6.02,6.11,223459,0
+ARAY.US,D,20100125,000000,6.14,6.16,5.94,5.99,195252,0
+ARAY.US,D,20100126,000000,5.96,6.12,5.81,5.82,143037,0
+ARAY.US,D,20100127,000000,5.81,6.28,5.5,6.24,468420,0
+ARAY.US,D,20100128,000000,6.24,6.24,5.89,5.97,263031,0
+ARAY.US,D,20100129,000000,6.01,6.12,5.91,5.94,415040,0
+ARAY.US,D,20100201,000000,5.97,5.98,5.78,5.93,607873,0
+ARAY.US,D,20100202,000000,5.91,5.91,5.7,5.82,183429,0
+ARAY.US,D,20100203,000000,5.79,5.9,5.59,5.8,260840,0
+ARAY.US,D,20100204,000000,5.74,5.77,5.51,5.75,363383,0
+ARAY.US,D,20100205,000000,5.75,6.89,5.68,6.6,874532,0
+ARAY.US,D,20100208,000000,6.7,7.25,6.63,7.12,846180,0
+ARAY.US,D,20100209,000000,6.86,7.25,6.86,7.22,803058,0
+ARAY.US,D,20100210,000000,7.21,7.33,7.1,7.32,401441,0
+ARAY.US,D,20100211,000000,7.3,7.34,7.18,7.27,230098,0
+ARAY.US,D,20100212,000000,7.25,7.3,7.2,7.3,350980,0
+ARAY.US,D,20100216,000000,7.39,7.39,7.23,7.31,204353,0
+ARAY.US,D,20100217,000000,7.3,7.39,7.18,7.29,225071,0
+ARAY.US,D,20100218,000000,7.31,7.31,7.03,7.09,416789,0
+ARAY.US,D,20100219,000000,7.05,7.19,6.96,7.01,190569,0
+ARAY.US,D,20100222,000000,7.01,7.2,6.88,7.06,204080,0
+ARAY.US,D,20100223,000000,7.03,7.05,6.93,6.97,176632,0
+ARAY.US,D,20100224,000000,6.97,6.99,6.72,6.88,256255,0
+ARAY.US,D,20100225,000000,6.79,6.84,6.65,6.79,156111,0
+ARAY.US,D,20100226,000000,6.75,6.83,6.71,6.77,237324,0
+ARAY.US,D,20100301,000000,6.78,7.19,6.71,7.19,307244,0
+ARAY.US,D,20100302,000000,7.19,7.46,7.11,7.46,505762,0
+ARAY.US,D,20100303,000000,7.49,7.66,7.32,7.34,356455,0
+ARAY.US,D,20100304,000000,7.38,7.45,7.26,7.39,167973,0
+ARAY.US,D,20100305,000000,7.41,7.51,7.22,7.48,143848,0
+ARAY.US,D,20100308,000000,7.45,7.46,7.33,7.36,239948,0
+ARAY.US,D,20100309,000000,7.31,7.45,7.18,7.4,200827,0
+ARAY.US,D,20100310,000000,7.38,7.75,7.38,7.45,355298,0
+ARAY.US,D,20100311,000000,7.43,7.43,7.03,7.32,302042,0
+ARAY.US,D,20100312,000000,7.32,7.32,7.15,7.22,107894,0
+ARAY.US,D,20100315,000000,7.25,7.32,7,7.05,295012,0
+ARAY.US,D,20100316,000000,7.09,7.17,6.99,7.17,154426,0
+ARAY.US,D,20100317,000000,7.21,7.39,7.15,7.29,158001,0
+ARAY.US,D,20100318,000000,7.32,7.33,7.15,7.31,316055,0
+ARAY.US,D,20100319,000000,7.37,7.45,6.92,6.92,514239,0
+ARAY.US,D,20100322,000000,6.93,7.21,6.9,7.19,238284,0
+ARAY.US,D,20100323,000000,6.81,6.84,6.5,6.8,1176712,0
+ARAY.US,D,20100324,000000,6.7,6.77,6.61,6.7,451142,0
+ARAY.US,D,20100325,000000,6.7,6.7,6.15,6.19,815904,0
+ARAY.US,D,20100326,000000,6.1,6.24,5.92,6.04,505362,0
+ARAY.US,D,20100329,000000,6.02,6.25,6.02,6.19,388306,0
+ARAY.US,D,20100330,000000,6,6.17,5.94,6.12,480597,0
+ARAY.US,D,20100331,000000,6.06,6.16,6.05,6.07,344599,0
+ARAY.US,D,20100401,000000,6.07,6.2,6.04,6.11,500030,0
+ARAY.US,D,20100405,000000,6.11,6.2,6,6.13,309384,0
+ARAY.US,D,20100406,000000,6.08,6.16,6.06,6.09,205385,0
+ARAY.US,D,20100407,000000,6.1,6.11,6,6.03,152000,0
+ARAY.US,D,20100408,000000,5.98,6,5.85,5.96,302128,0
+ARAY.US,D,20100409,000000,5.94,5.95,5.81,5.88,203174,0
+ARAY.US,D,20100412,000000,5.91,6.21,5.9,6.19,343981,0
+ARAY.US,D,20100413,000000,6.2,6.25,5.95,6.01,319936,0
+ARAY.US,D,20100414,000000,6.07,7.07,6.05,6.82,1509218,0
+ARAY.US,D,20100415,000000,6.86,6.93,6.71,6.76,561839,0
+ARAY.US,D,20100416,000000,6.78,6.84,6.58,6.69,299936,0
+ARAY.US,D,20100419,000000,6.63,6.69,6.32,6.42,475564,0
+ARAY.US,D,20100420,000000,6.46,6.5,6.35,6.49,666495,0
+ARAY.US,D,20100421,000000,6.49,6.52,6.3,6.34,146220,0
+ARAY.US,D,20100422,000000,6.27,6.38,6.22,6.38,157386,0
+ARAY.US,D,20100423,000000,6.36,6.45,6.26,6.34,146729,0
+ARAY.US,D,20100426,000000,6.32,6.5,6.32,6.48,258930,0
+ARAY.US,D,20100427,000000,6.47,6.5,6.39,6.41,343596,0
+ARAY.US,D,20100428,000000,6.43,6.52,6.36,6.48,299869,0
+ARAY.US,D,20100429,000000,6.51,6.57,6.43,6.5,334715,0
+ARAY.US,D,20100430,000000,6.5,6.54,6.43,6.43,245211,0
+ARAY.US,D,20100503,000000,6.43,6.51,6.4,6.48,206397,0
+ARAY.US,D,20100504,000000,6.38,6.43,6.22,6.31,318820,0
+ARAY.US,D,20100505,000000,6.25,6.37,6.24,6.27,178740,0
+ARAY.US,D,20100506,000000,6.24,6.37,5.88,6.06,539463,0
+ARAY.US,D,20100507,000000,6,6.47,5.99,6.23,464829,0
+ARAY.US,D,20100510,000000,6.44,6.49,6.1,6.3,498282,0
+ARAY.US,D,20100511,000000,6.23,6.89,6.15,6.7,494375,0
+ARAY.US,D,20100512,000000,6.74,6.81,6.27,6.37,558257,0
+ARAY.US,D,20100513,000000,6.35,6.57,6.35,6.55,241662,0
+ARAY.US,D,20100514,000000,6.5,6.58,6.39,6.53,217391,0
+ARAY.US,D,20100517,000000,6.55,6.61,6.21,6.38,431387,0
+ARAY.US,D,20100518,000000,6.46,6.66,6.43,6.64,399671,0
+ARAY.US,D,20100519,000000,6.61,6.73,6.46,6.48,320777,0
+ARAY.US,D,20100520,000000,6.36,6.37,6.08,6.1,267394,0
+ARAY.US,D,20100521,000000,6.05,6.13,5.92,6.01,361033,0
+ARAY.US,D,20100524,000000,5.99,6.12,5.99,6.05,145439,0
+ARAY.US,D,20100525,000000,5.9,5.93,5.77,5.87,295001,0
+ARAY.US,D,20100526,000000,5.88,6.02,5.87,6.01,273042,0
+ARAY.US,D,20100527,000000,6.02,6.23,5.99,6.23,197730,0
+ARAY.US,D,20100528,000000,6.23,6.25,6.09,6.1,141769,0
+ARAY.US,D,20100601,000000,5.9,6.09,5.88,5.95,327405,0
+ARAY.US,D,20100602,000000,5.95,6.2,5.95,6.2,301405,0
+ARAY.US,D,20100603,000000,6.17,6.3,6.02,6.29,212042,0
+ARAY.US,D,20100604,000000,6.16,6.22,5.93,6,290963,0
+ARAY.US,D,20100607,000000,6.01,6.24,5.99,6,266949,0
+ARAY.US,D,20100608,000000,6.04,6.1,5.95,6.08,330417,0
+ARAY.US,D,20100609,000000,6.3,6.54,6.27,6.31,492396,0
+ARAY.US,D,20100610,000000,6.38,6.49,6.26,6.48,320323,0
+ARAY.US,D,20100611,000000,6.3,6.57,6.29,6.56,448509,0
+ARAY.US,D,20100614,000000,6.6,6.94,6.6,6.9,563286,0
+ARAY.US,D,20100615,000000,6.92,7.05,6.76,7,571904,0
+ARAY.US,D,20100616,000000,6.93,6.95,6.79,6.89,240983,0
+ARAY.US,D,20100617,000000,6.9,6.92,6.78,6.92,311394,0
+ARAY.US,D,20100618,000000,6.96,7.07,6.5,6.94,673483,0
+ARAY.US,D,20100621,000000,7,7.18,6.88,6.95,311578,0
+ARAY.US,D,20100622,000000,6.96,7.16,6.88,7.06,664111,0
+ARAY.US,D,20100623,000000,7.07,7.14,6.74,6.96,353236,0
+ARAY.US,D,20100624,000000,6.91,6.99,6.84,6.85,555779,0
+ARAY.US,D,20100625,000000,6.9,7,6.68,6.98,1617505,0
+ARAY.US,D,20100628,000000,6.92,7.03,6.81,6.92,768431,0
+ARAY.US,D,20100629,000000,6.85,6.93,6.39,6.5,572136,0
+ARAY.US,D,20100630,000000,6.51,6.73,6.46,6.63,321204,0
+ARAY.US,D,20100701,000000,6.6,6.7,6.12,6.3,487894,0
+ARAY.US,D,20100702,000000,6.33,6.33,6.15,6.25,213015,0
+ARAY.US,D,20100706,000000,6.31,6.36,6.07,6.09,233175,0
+ARAY.US,D,20100707,000000,6.09,6.38,6.01,6.37,264453,0
+ARAY.US,D,20100708,000000,6.43,6.43,6.09,6.15,279994,0
+ARAY.US,D,20100709,000000,6.12,6.29,6.1,6.18,432721,0
+ARAY.US,D,20100712,000000,6.17,6.2,6.05,6.16,197355,0
+ARAY.US,D,20100713,000000,6.25,6.28,6.18,6.23,265669,0
+ARAY.US,D,20100714,000000,6.19,6.25,6,6.14,353347,0
+ARAY.US,D,20100715,000000,6.16,6.21,6.07,6.16,247265,0
+ARAY.US,D,20100716,000000,6.1,6.11,5.93,5.96,302524,0
+ARAY.US,D,20100719,000000,5.99,6.09,5.87,6.08,288977,0
+ARAY.US,D,20100720,000000,6,6.23,5.98,6.23,242132,0
+ARAY.US,D,20100721,000000,6.25,6.29,6.08,6.1,261147,0
+ARAY.US,D,20100722,000000,6.19,6.39,6.17,6.3,281844,0
+ARAY.US,D,20100723,000000,6.26,6.45,6.21,6.45,257400,0
+ARAY.US,D,20100726,000000,6.49,6.7,6.44,6.63,283511,0
+ARAY.US,D,20100727,000000,6.68,6.69,6.49,6.52,307425,0
+ARAY.US,D,20100728,000000,6.51,6.6,6.48,6.49,180153,0
+ARAY.US,D,20100729,000000,6.55,6.58,6.42,6.55,221238,0
+ARAY.US,D,20100730,000000,6.5,6.67,6.5,6.58,492209,0
+ARAY.US,D,20100802,000000,6.65,6.74,6.53,6.66,400000,0
+ARAY.US,D,20100803,000000,6.64,6.8,6.58,6.72,385477,0
+ARAY.US,D,20100804,000000,6.73,6.85,6.73,6.84,382719,0
+ARAY.US,D,20100805,000000,6.83,6.99,6.83,6.89,398616,0
+ARAY.US,D,20100806,000000,6.89,6.92,6.62,6.79,220490,0
+ARAY.US,D,20100809,000000,6.85,6.94,6.8,6.89,123063,0
+ARAY.US,D,20100810,000000,6.9,6.93,6.7,6.79,254963,0
+ARAY.US,D,20100811,000000,6.79,6.83,6.5,6.5,276816,0
+ARAY.US,D,20100812,000000,6.5,6.68,6.5,6.55,235352,0
+ARAY.US,D,20100813,000000,6.58,6.67,6.48,6.49,185672,0
+ARAY.US,D,20100816,000000,6.55,6.77,6.55,6.7,246496,0
+ARAY.US,D,20100817,000000,6.79,6.91,6.69,6.9,235472,0
+ARAY.US,D,20100818,000000,6.92,7,6.71,6.92,297466,0
+ARAY.US,D,20100819,000000,6.93,6.96,6.53,6.54,234711,0
+ARAY.US,D,20100820,000000,6.55,6.74,6.43,6.72,226810,0
+ARAY.US,D,20100823,000000,6.78,6.83,6.51,6.53,187773,0
+ARAY.US,D,20100824,000000,6.51,6.65,6.41,6.56,173996,0
+ARAY.US,D,20100825,000000,6.54,6.58,6.26,6.48,206870,0
+ARAY.US,D,20100826,000000,6.55,6.63,6.36,6.39,160949,0
+ARAY.US,D,20100827,000000,6.49,6.7,6.26,6.7,240577,0
+ARAY.US,D,20100830,000000,6.7,6.73,6.49,6.49,279756,0
+ARAY.US,D,20100831,000000,6.6,6.7,6.45,6.58,320478,0
+ARAY.US,D,20100901,000000,6.35,6.37,6.05,6.23,1248748,0
+ARAY.US,D,20100902,000000,6.2,6.25,6.04,6.17,551706,0
+ARAY.US,D,20100903,000000,6.25,6.31,6.1,6.13,478458,0
+ARAY.US,D,20100907,000000,6.14,6.26,6.14,6.19,550429,0
+ARAY.US,D,20100908,000000,6.22,6.22,5.97,6.08,566902,0
+ARAY.US,D,20100909,000000,6.13,6.14,5.96,6,259327,0
+ARAY.US,D,20100910,000000,6.04,6.1,5.97,6.04,277656,0
+ARAY.US,D,20100913,000000,6.1,6.27,6.04,6.24,261830,0
+ARAY.US,D,20100914,000000,6.2,6.23,6.09,6.11,166099,0
+ARAY.US,D,20100915,000000,6.1,6.25,6.1,6.19,156501,0
+ARAY.US,D,20100916,000000,6.18,6.19,6,6.02,261530,0
+ARAY.US,D,20100917,000000,6.09,6.13,5.96,6.06,346111,0
+ARAY.US,D,20100920,000000,6.06,6.29,5.98,6.24,469242,0
+ARAY.US,D,20100921,000000,6.25,6.31,6.18,6.23,319720,0
+ARAY.US,D,20100922,000000,6.23,6.3,6.15,6.23,319197,0
+ARAY.US,D,20100923,000000,6.18,6.2,5.96,6,320990,0
+ARAY.US,D,20100924,000000,6.09,6.22,6,6.22,279885,0
+ARAY.US,D,20100927,000000,6.2,6.2,6.01,6.12,227561,0
+ARAY.US,D,20100928,000000,6.1,6.25,6.04,6.25,160325,0
+ARAY.US,D,20100929,000000,6.2,6.2,6.07,6.15,150148,0
+ARAY.US,D,20100930,000000,6.21,6.24,6.09,6.22,249001,0
+ARAY.US,D,20101001,000000,6.25,6.28,6.15,6.16,265209,0
+ARAY.US,D,20101004,000000,6.12,6.22,6.02,6.02,222679,0
+ARAY.US,D,20101005,000000,6.06,6.16,6.06,6.15,242884,0
+ARAY.US,D,20101006,000000,6.11,6.16,6,6.05,283868,0
+ARAY.US,D,20101007,000000,6.1,6.12,6,6.04,161385,0
+ARAY.US,D,20101008,000000,6.05,6.12,6,6.1,188543,0
+ARAY.US,D,20101011,000000,6.11,6.17,6,6.16,167872,0
+ARAY.US,D,20101012,000000,6.13,6.2,6.12,6.16,169680,0
+ARAY.US,D,20101013,000000,6.1,6.26,6.1,6.21,329228,0
+ARAY.US,D,20101014,000000,6.18,6.28,6.11,6.23,221185,0
+ARAY.US,D,20101015,000000,6.3,6.46,6.14,6.16,285898,0
+ARAY.US,D,20101018,000000,6.14,6.35,6.1,6.34,140152,0
+ARAY.US,D,20101019,000000,6.24,6.3,6.2,6.22,145246,0
+ARAY.US,D,20101020,000000,6.27,6.33,6.15,6.16,169125,0
+ARAY.US,D,20101021,000000,6.18,6.32,6.15,6.29,244661,0
+ARAY.US,D,20101022,000000,6.31,6.37,6.26,6.35,147098,0
+ARAY.US,D,20101025,000000,6.38,6.61,6.38,6.53,389186,0
+ARAY.US,D,20101026,000000,6.48,6.91,6.46,6.77,516767,0
+ARAY.US,D,20101027,000000,6.75,6.75,6.59,6.73,139738,0
+ARAY.US,D,20101028,000000,6.7,6.72,6.56,6.59,318521,0
+ARAY.US,D,20101029,000000,6.55,6.64,6.51,6.58,191555,0
+ARAY.US,D,20101101,000000,6.6,6.68,6.43,6.49,184183,0
+ARAY.US,D,20101102,000000,6.51,6.74,6.51,6.74,531220,0
+ARAY.US,D,20101103,000000,6.77,6.77,6.5,6.56,236124,0
+ARAY.US,D,20101104,000000,6.67,6.84,6.67,6.84,479255,0
+ARAY.US,D,20101105,000000,6.85,7,6.82,6.89,424783,0
+ARAY.US,D,20101108,000000,6.84,6.84,6.67,6.77,215780,0
+ARAY.US,D,20101109,000000,6.76,6.9,6.03,6.46,1122914,0
+ARAY.US,D,20101110,000000,6.46,6.46,6.26,6.31,385663,0
+ARAY.US,D,20101111,000000,6.26,6.47,6.24,6.29,180187,0
+ARAY.US,D,20101112,000000,6.23,6.28,6.11,6.11,176442,0
+ARAY.US,D,20101115,000000,6.15,6.18,6.05,6.05,151594,0
+ARAY.US,D,20101116,000000,6.02,6.08,5.9,5.93,327350,0
+ARAY.US,D,20101117,000000,5.96,6.01,5.87,6.01,257971,0
+ARAY.US,D,20101118,000000,6.06,6.07,5.95,6.07,273596,0
+ARAY.US,D,20101119,000000,6.08,6.08,5.9,5.97,362121,0
+ARAY.US,D,20101122,000000,5.91,6.06,5.85,5.91,251920,0
+ARAY.US,D,20101123,000000,5.85,6.04,5.85,6.02,332924,0
+ARAY.US,D,20101124,000000,6.09,6.17,6.02,6.06,252886,0
+ARAY.US,D,20101126,000000,6.01,6.11,5.93,5.93,92369,0
+ARAY.US,D,20101129,000000,5.94,6.07,5.94,6.03,332782,0
+ARAY.US,D,20101130,000000,6,6.01,5.9,5.98,256507,0
+ARAY.US,D,20101201,000000,6.05,6.16,5.93,6.05,365291,0
+ARAY.US,D,20101202,000000,6.03,6.06,5.95,6.06,209966,0
+ARAY.US,D,20101203,000000,6.01,6.09,5.97,5.98,179608,0
+ARAY.US,D,20101206,000000,6.02,6.02,5.92,5.97,175257,0
+ARAY.US,D,20101207,000000,6,6.13,6,6.07,192254,0
+ARAY.US,D,20101208,000000,6.06,6.11,5.96,6.04,129695,0
+ARAY.US,D,20101209,000000,6.09,6.11,6,6.09,166436,0
+ARAY.US,D,20101210,000000,6.08,6.25,6.01,6.22,200505,0
+ARAY.US,D,20101213,000000,6.19,6.3,6.15,6.27,193944,0
+ARAY.US,D,20101214,000000,6.27,6.42,6.2,6.25,270535,0
+ARAY.US,D,20101215,000000,6.74,6.96,6.57,6.58,1237590,0
+ARAY.US,D,20101216,000000,6.58,6.69,6.47,6.6,318657,0
+ARAY.US,D,20101217,000000,6.62,6.83,6.51,6.81,524463,0
+ARAY.US,D,20101220,000000,6.76,6.93,6.73,6.84,325638,0
+ARAY.US,D,20101221,000000,6.84,6.9,6.7,6.88,221072,0
+ARAY.US,D,20101222,000000,6.9,6.9,6.79,6.82,152161,0
+ARAY.US,D,20101223,000000,6.84,6.9,6.76,6.82,103272,0
+ARAY.US,D,20101227,000000,6.8,6.88,6.67,6.85,115128,0
+ARAY.US,D,20101228,000000,6.88,6.93,6.79,6.84,137785,0
+ARAY.US,D,20101229,000000,6.82,6.96,6.78,6.92,156173,0
+ARAY.US,D,20101230,000000,6.9,6.93,6.82,6.82,148528,0
+ARAY.US,D,20101231,000000,6.78,6.8,6.72,6.75,137258,0
+ARAY.US,D,20110103,000000,6.73,6.98,6.63,6.96,302181,0
+ARAY.US,D,20110104,000000,6.97,6.97,6.79,6.82,225753,0
+ARAY.US,D,20110105,000000,6.82,6.98,6.77,6.9,222186,0
+ARAY.US,D,20110106,000000,6.88,6.92,6.81,6.88,163901,0
+ARAY.US,D,20110107,000000,6.86,6.89,6.75,6.89,126600,0
+ARAY.US,D,20110110,000000,6.8,6.91,6.79,6.89,133730,0
+ARAY.US,D,20110111,000000,6.94,7.23,6.76,7.1,716964,0
+ARAY.US,D,20110112,000000,7.1,7.6,7.06,7.54,851540,0
+ARAY.US,D,20110113,000000,7.55,7.74,7.41,7.48,301931,0
+ARAY.US,D,20110114,000000,7.5,7.55,7.09,7.13,395648,0
+ARAY.US,D,20110118,000000,7.07,7.23,6.94,7.01,256892,0
+ARAY.US,D,20110119,000000,6.97,7.05,6.82,6.85,346988,0
+ARAY.US,D,20110120,000000,6.79,6.89,6.75,6.76,214918,0
+ARAY.US,D,20110121,000000,6.77,6.88,6.75,6.75,139453,0
+ARAY.US,D,20110124,000000,6.75,7.09,6.75,6.91,333571,0
+ARAY.US,D,20110125,000000,6.88,6.96,6.7,6.81,205548,0
+ARAY.US,D,20110126,000000,6.87,6.95,6.71,6.81,199227,0
+ARAY.US,D,20110127,000000,6.83,6.86,6.7,6.86,231229,0
+ARAY.US,D,20110128,000000,7.52,9.45,7.4,8.91,4546976,0
+ARAY.US,D,20110131,000000,8.88,8.9,8.32,8.56,1302324,0
+ARAY.US,D,20110201,000000,8.56,8.9,8.45,8.69,1029084,0
+ARAY.US,D,20110202,000000,8.68,8.99,8.59,8.8,694975,0
+ARAY.US,D,20110203,000000,8.81,8.9,8.59,8.6,497350,0
+ARAY.US,D,20110204,000000,8.65,9.35,8.6,9.35,1096094,0
+ARAY.US,D,20110207,000000,9.49,10.48,9.42,9.98,1947359,0
+ARAY.US,D,20110208,000000,9.98,9.98,9.51,9.68,790278,0
+ARAY.US,D,20110209,000000,9.18,10.04,9.16,9.99,942065,0
+ARAY.US,D,20110210,000000,10,10.1,9.83,9.87,621456,0
+ARAY.US,D,20110211,000000,9.86,10.2,9.86,10.17,398470,0
+ARAY.US,D,20110214,000000,10.14,10.25,10.03,10.16,506198,0
+ARAY.US,D,20110215,000000,10.14,10.2,9.92,9.98,430628,0
+ARAY.US,D,20110216,000000,9.92,10.53,9.85,10.53,545128,0
+ARAY.US,D,20110218,000000,11.02,11.03,10.09,10.13,992386,0
+ARAY.US,D,20110222,000000,10,10.27,9.75,9.95,659698,0
+ARAY.US,D,20110223,000000,9.85,10.07,9.7,9.86,341376,0
+ARAY.US,D,20110224,000000,9.83,10.03,9.61,9.91,411470,0
+ARAY.US,D,20110225,000000,9.9,10.28,9.9,9.99,543299,0
+ARAY.US,D,20110228,000000,10.11,10.23,9.8,9.9,597962,0
+ARAY.US,D,20110301,000000,9.89,9.96,9.66,9.83,457907,0
+ARAY.US,D,20110302,000000,9.82,9.98,9.5,9.98,720092,0
+ARAY.US,D,20110303,000000,9.94,10.25,9.93,10.07,342293,0
+ARAY.US,D,20110304,000000,10.05,10.14,9.89,10.01,223912,0
+ARAY.US,D,20110307,000000,9.6,9.8,8.72,9,3539108,0
+ARAY.US,D,20110308,000000,9.03,9.1,8.83,8.84,1435936,0
+ARAY.US,D,20110309,000000,8.9,8.91,8.42,8.5,1787593,0
+ARAY.US,D,20110310,000000,8.49,8.5,8.09,8.4,965204,0
+ARAY.US,D,20110311,000000,8.64,8.96,8.42,8.92,1507355,0
+ARAY.US,D,20110314,000000,8.9,9.1,8.79,8.99,849556,0
+ARAY.US,D,20110315,000000,8.71,8.9,8.6,8.88,907118,0
+ARAY.US,D,20110316,000000,8.88,9.04,8.45,8.7,723021,0
+ARAY.US,D,20110317,000000,8.81,8.91,8.62,8.71,903343,0
+ARAY.US,D,20110318,000000,8.72,9.05,8.69,9.05,580734,0
+ARAY.US,D,20110321,000000,9.04,9.17,8.9,9.13,809061,0
+ARAY.US,D,20110322,000000,9.13,9.15,8.98,9.09,334626,0
+ARAY.US,D,20110323,000000,9.06,9.06,8.8,8.88,485031,0
+ARAY.US,D,20110324,000000,8.88,9.14,8.8,9.14,368756,0
+ARAY.US,D,20110325,000000,9.12,9.19,9.01,9.15,484581,0
+ARAY.US,D,20110328,000000,9.18,9.18,8.88,8.99,340565,0
+ARAY.US,D,20110329,000000,8.95,9.13,8.91,9.01,326086,0
+ARAY.US,D,20110330,000000,9,9.25,8.99,9.25,518208,0
+ARAY.US,D,20110331,000000,9.17,9.25,8.88,9.02,435404,0
+ARAY.US,D,20110401,000000,8.93,9.16,8.93,9.11,569536,0
+ARAY.US,D,20110404,000000,9.13,9.28,8.81,8.98,588556,0
+ARAY.US,D,20110405,000000,8.98,9.08,8.93,9.06,280343,0
+ARAY.US,D,20110406,000000,9.07,9.13,8.99,9.07,299549,0
+ARAY.US,D,20110407,000000,9.1,9.33,9.1,9.31,410515,0
+ARAY.US,D,20110408,000000,9.33,9.64,9.3,9.49,887886,0
+ARAY.US,D,20110411,000000,9.53,9.59,9.32,9.33,442219,0
+ARAY.US,D,20110412,000000,9.29,9.38,9.01,9.35,355929,0
+ARAY.US,D,20110413,000000,9.37,9.49,9.16,9.34,1134538,0
+ARAY.US,D,20110414,000000,9.32,9.41,9.25,9.35,459059,0
+ARAY.US,D,20110415,000000,9.37,9.37,9.1,9.23,446837,0
+ARAY.US,D,20110418,000000,9.14,9.23,8.97,9.05,403712,0
+ARAY.US,D,20110419,000000,9.05,9.12,8.92,8.92,266919,0
+ARAY.US,D,20110420,000000,9.02,9.21,9,9.16,292053,0
+ARAY.US,D,20110421,000000,9.21,9.21,8.89,8.95,513401,0
+ARAY.US,D,20110425,000000,8.9,8.91,8.7,8.77,292345,0
+ARAY.US,D,20110426,000000,8.79,8.91,8.77,8.78,654385,0
+ARAY.US,D,20110427,000000,8.81,8.86,8.71,8.83,364335,0
+ARAY.US,D,20110428,000000,8.85,9.04,8.8,8.91,351589,0
+ARAY.US,D,20110429,000000,8.95,9,8.81,8.89,259684,0
+ARAY.US,D,20110502,000000,8.83,8.99,8.82,8.87,333717,0
+ARAY.US,D,20110503,000000,8.87,9.07,8.78,8.97,546978,0
+ARAY.US,D,20110504,000000,8.99,9.04,8.83,8.83,347689,0
+ARAY.US,D,20110505,000000,8.87,8.97,8.42,8.9,617524,0
+ARAY.US,D,20110506,000000,8.66,8.68,7.71,7.98,2160701,0
+ARAY.US,D,20110509,000000,7.98,8.31,7.82,8.09,677349,0
+ARAY.US,D,20110510,000000,8.02,8.15,7.99,8.03,401677,0
+ARAY.US,D,20110511,000000,8.04,8.12,7.9,7.93,472508,0
+ARAY.US,D,20110512,000000,7.89,7.96,7.75,7.82,554378,0
+ARAY.US,D,20110513,000000,7.8,7.9,7.76,7.79,457564,0
+ARAY.US,D,20110516,000000,7.75,7.83,7.47,7.47,561580,0
+ARAY.US,D,20110517,000000,7.46,7.74,7.4,7.64,454940,0
+ARAY.US,D,20110518,000000,7.64,7.7,7.54,7.59,280480,0
+ARAY.US,D,20110519,000000,7.67,7.71,7.56,7.61,220853,0
+ARAY.US,D,20110520,000000,7.58,7.69,7.38,7.41,341373,0
+ARAY.US,D,20110523,000000,7.36,7.41,7.21,7.23,370247,0
+ARAY.US,D,20110524,000000,7.27,7.33,7.03,7.15,397878,0
+ARAY.US,D,20110525,000000,7.04,7.29,7.03,7.28,372421,0
+ARAY.US,D,20110526,000000,7.25,7.48,7.2,7.46,368027,0
+ARAY.US,D,20110527,000000,7.48,7.62,7.46,7.59,304427,0
+ARAY.US,D,20110531,000000,7.61,7.74,7.51,7.64,607571,0
+ARAY.US,D,20110601,000000,7.12,7.5,7.12,7.32,531697,0
+ARAY.US,D,20110602,000000,7.3,7.41,7.25,7.29,268915,0
+ARAY.US,D,20110603,000000,7.17,7.35,7.14,7.23,484995,0
+ARAY.US,D,20110606,000000,7.17,7.2,6.97,6.98,414828,0
+ARAY.US,D,20110607,000000,7,7.04,6.78,6.78,668508,0
+ARAY.US,D,20110608,000000,6.75,6.82,6.67,6.72,1576782,0
+ARAY.US,D,20110609,000000,6.76,7.47,6.76,7.45,1076497,0
+ARAY.US,D,20110610,000000,7.43,7.5,7.21,7.39,1016810,0
+ARAY.US,D,20110613,000000,7.43,7.58,7.35,7.52,578518,0
+ARAY.US,D,20110614,000000,7.55,7.66,7.48,7.52,517439,0
+ARAY.US,D,20110615,000000,7.41,7.93,7.41,7.89,1064109,0
+ARAY.US,D,20110616,000000,7.92,8.06,7.72,8.01,963186,0
+ARAY.US,D,20110617,000000,8.03,8.09,7.96,7.99,977554,0
+ARAY.US,D,20110620,000000,7.96,8.01,7.72,7.77,1198669,0
+ARAY.US,D,20110621,000000,7.79,7.84,7.73,7.77,507542,0
+ARAY.US,D,20110622,000000,7.73,7.79,7.61,7.62,427729,0
+ARAY.US,D,20110623,000000,7.55,7.83,7.36,7.74,445182,0
+ARAY.US,D,20110624,000000,7.79,7.97,7.53,7.67,945712,0
+ARAY.US,D,20110627,000000,7.62,7.75,7.47,7.73,321597,0
+ARAY.US,D,20110628,000000,7.72,7.95,7.72,7.88,472395,0
+ARAY.US,D,20110629,000000,7.89,7.89,7.74,7.77,366966,0
+ARAY.US,D,20110630,000000,7.81,8.01,7.76,8.01,450454,0
+ARAY.US,D,20110701,000000,8,8.19,7.91,8.14,471928,0
+ARAY.US,D,20110705,000000,8.11,8.23,8.05,8.12,348470,0
+ARAY.US,D,20110706,000000,8.39,8.39,8.06,8.26,375175,0
+ARAY.US,D,20110707,000000,8.28,8.36,8.16,8.3,340234,0
+ARAY.US,D,20110708,000000,8.25,8.56,8.24,8.54,517382,0
+ARAY.US,D,20110711,000000,8.51,8.51,8.3,8.42,708269,0
+ARAY.US,D,20110712,000000,8.44,8.66,8.35,8.41,453329,0
+ARAY.US,D,20110713,000000,8.42,8.7,8.42,8.5,427104,0
+ARAY.US,D,20110714,000000,8.54,8.58,8.37,8.4,360580,0
+ARAY.US,D,20110715,000000,8.41,8.54,8.39,8.53,292992,0
+ARAY.US,D,20110718,000000,8.48,8.5,8.25,8.47,437829,0
+ARAY.US,D,20110719,000000,8.52,8.64,8.36,8.62,407597,0
+ARAY.US,D,20110720,000000,8.6,8.61,8.44,8.47,326639,0
+ARAY.US,D,20110721,000000,8.48,8.73,8.48,8.73,367063,0
+ARAY.US,D,20110722,000000,8.7,8.73,8.5,8.5,275142,0
+ARAY.US,D,20110725,000000,8.41,8.59,8.36,8.44,588584,0
+ARAY.US,D,20110726,000000,8.1,8.15,7.57,7.58,1858831,0
+ARAY.US,D,20110727,000000,7.44,7.44,7.06,7.15,1973229,0
+ARAY.US,D,20110728,000000,7.06,7.12,6.7,6.99,2863605,0
+ARAY.US,D,20110729,000000,6.97,7.07,6.84,6.9,792238,0
+ARAY.US,D,20110801,000000,6.99,7,6.75,6.86,1014016,0
+ARAY.US,D,20110802,000000,6.82,6.86,6.25,6.35,2137251,0
+ARAY.US,D,20110803,000000,6.4,6.51,6.13,6.5,707434,0
+ARAY.US,D,20110804,000000,6.42,6.49,5.85,5.86,826694,0
+ARAY.US,D,20110805,000000,6.1,6.1,5.7,5.87,751745,0
+ARAY.US,D,20110808,000000,5.7,5.75,4.95,4.95,1388119,0
+ARAY.US,D,20110809,000000,5.04,5.55,4.76,5.25,1226682,0
+ARAY.US,D,20110810,000000,5.24,5.32,4.87,4.87,867691,0
+ARAY.US,D,20110811,000000,4.88,5.05,4.88,4.99,926617,0
+ARAY.US,D,20110812,000000,5,5.11,4.9,4.99,857912,0
+ARAY.US,D,20110815,000000,5,5.52,4.97,5.43,1822842,0
+ARAY.US,D,20110816,000000,5.38,5.38,5.06,5.24,1255454,0
+ARAY.US,D,20110817,000000,5.26,5.42,5.09,5.17,412068,0
+ARAY.US,D,20110818,000000,5.04,5.04,4.63,4.7,1169306,0
+ARAY.US,D,20110819,000000,4.65,5.27,4.51,4.52,650218,0
+ARAY.US,D,20110822,000000,4.64,4.64,4.44,4.51,575632,0
+ARAY.US,D,20110823,000000,4.53,4.81,4.51,4.79,922874,0
+ARAY.US,D,20110824,000000,4.77,4.82,4.62,4.73,472769,0
+ARAY.US,D,20110825,000000,4.77,4.8,4.53,4.54,692718,0
+ARAY.US,D,20110826,000000,4.65,4.83,4.46,4.66,607281,0
+ARAY.US,D,20110829,000000,4.71,4.98,4.66,4.9,451083,0
+ARAY.US,D,20110830,000000,4.9,5.08,4.9,4.94,545299,0
+ARAY.US,D,20110831,000000,4.97,5.01,4.82,4.94,494918,0
+ARAY.US,D,20110901,000000,4.91,5.02,4.74,4.75,448938,0
+ARAY.US,D,20110902,000000,4.77,4.77,4.45,4.46,368327,0
+ARAY.US,D,20110906,000000,4.39,4.5,4.31,4.44,558086,0
+ARAY.US,D,20110907,000000,4.51,4.61,4.51,4.59,341828,0
+ARAY.US,D,20110908,000000,4.56,4.67,4.39,4.43,409049,0
+ARAY.US,D,20110909,000000,4.4,4.45,4.24,4.3,473425,0
+ARAY.US,D,20110912,000000,4.26,4.34,4.15,4.27,416111,0
+ARAY.US,D,20110913,000000,4.3,4.45,4.27,4.45,2054762,0
+ARAY.US,D,20110914,000000,4.54,4.82,4.54,4.7,1574033,0
+ARAY.US,D,20110915,000000,4.78,5.39,4.72,5.26,1854704,0
+ARAY.US,D,20110916,000000,5.29,5.3,5.01,5.09,1450766,0
+ARAY.US,D,20110919,000000,5,5.12,4.89,4.91,795852,0
+ARAY.US,D,20110920,000000,4.95,4.99,4.12,4.12,4700671,0
+ARAY.US,D,20110921,000000,4.1,4.11,3.88,3.94,2541996,0
+ARAY.US,D,20110922,000000,3.88,3.9,3.55,3.63,1689737,0
+ARAY.US,D,20110923,000000,3.69,4.12,3.61,3.9,998897,0
+ARAY.US,D,20110926,000000,3.98,4.14,3.96,4.04,884269,0
+ARAY.US,D,20110927,000000,4.16,4.39,3.93,4,1487381,0
+ARAY.US,D,20110928,000000,4,4.18,3.93,4.06,1150677,0
+ARAY.US,D,20110929,000000,4.33,4.37,4.08,4.24,586455,0
+ARAY.US,D,20110930,000000,4.17,4.28,3.99,4.01,443922,0
+ARAY.US,D,20111003,000000,3.98,4.02,3.6,3.62,802528,0
+ARAY.US,D,20111004,000000,3.55,3.89,3.5,3.86,890141,0
+ARAY.US,D,20111005,000000,3.86,3.98,3.68,3.91,494159,0
+ARAY.US,D,20111006,000000,3.95,4.07,3.86,3.95,626024,0
+ARAY.US,D,20111007,000000,3.93,3.96,3.65,3.67,551193,0
+ARAY.US,D,20111010,000000,3.73,3.83,3.67,3.79,502158,0
+ARAY.US,D,20111011,000000,3.75,3.94,3.72,3.94,662734,0
+ARAY.US,D,20111012,000000,3.97,3.97,3.85,3.89,537133,0
+ARAY.US,D,20111013,000000,3.82,3.95,3.82,3.91,630384,0
+ARAY.US,D,20111014,000000,3.94,3.99,3.88,3.95,638133,0
+ARAY.US,D,20111017,000000,3.94,4.05,3.68,3.69,461341,0
+ARAY.US,D,20111018,000000,3.7,3.83,3.6,3.69,1192712,0
+ARAY.US,D,20111019,000000,3.69,3.77,3.59,3.61,531826,0
+ARAY.US,D,20111020,000000,3.61,3.65,3.5,3.62,331287,0
+ARAY.US,D,20111021,000000,3.68,3.98,3.68,3.96,650536,0
+ARAY.US,D,20111024,000000,3.97,4.08,3.94,4.02,1168103,0
+ARAY.US,D,20111025,000000,4.12,4.15,3.73,3.76,762344,0
+ARAY.US,D,20111026,000000,3.8,4.07,3.8,4.02,723088,0
+ARAY.US,D,20111027,000000,4.15,4.34,4.14,4.24,800529,0
+ARAY.US,D,20111028,000000,4.17,4.26,4.1,4.12,470028,0
+ARAY.US,D,20111031,000000,4.15,4.15,3.97,4,301759,0
+ARAY.US,D,20111101,000000,3.91,3.93,3.71,3.73,577241,0
+ARAY.US,D,20111102,000000,3.8,3.98,3.75,3.96,385417,0
+ARAY.US,D,20111103,000000,4,4.06,3.85,4.04,358563,0
+ARAY.US,D,20111104,000000,4,4.03,3.89,4.01,208658,0
+ARAY.US,D,20111107,000000,4,4.04,3.85,4.04,260328,0
+ARAY.US,D,20111108,000000,4.06,4.26,4.05,4.24,480087,0
+ARAY.US,D,20111109,000000,4.06,4.15,3.87,3.9,907210,0
+ARAY.US,D,20111110,000000,3.99,4.09,3.85,4.01,779862,0
+ARAY.US,D,20111111,000000,4.06,4.15,4.04,4.15,396092,0
+ARAY.US,D,20111114,000000,4.17,4.17,3.91,3.94,424627,0
+ARAY.US,D,20111115,000000,3.96,4.1,3.85,4.03,546525,0
+ARAY.US,D,20111116,000000,3.99,4.13,3.94,4.11,1011946,0
+ARAY.US,D,20111117,000000,4.11,4.24,4.03,4.14,956193,0
+ARAY.US,D,20111118,000000,4.15,4.21,4.09,4.15,590312,0
+ARAY.US,D,20111121,000000,4.05,4.08,3.97,4.02,766193,0
+ARAY.US,D,20111122,000000,3.98,4.03,3.83,3.83,363619,0
+ARAY.US,D,20111123,000000,3.82,3.89,3.62,3.62,511681,0
+ARAY.US,D,20111125,000000,3.6,3.7,3.6,3.6,178899,0
+ARAY.US,D,20111128,000000,3.81,3.9,3.6,3.7,572282,0
+ARAY.US,D,20111129,000000,3.7,3.7,3.55,3.64,317763,0
+ARAY.US,D,20111130,000000,3.81,4.02,3.75,4.01,724198,0
+ARAY.US,D,20111201,000000,3.83,4.09,3.83,4.03,503373,0
+ARAY.US,D,20111202,000000,4.1,4.27,4.01,4.23,885018,0
+ARAY.US,D,20111205,000000,4.31,4.48,4.23,4.32,706151,0
+ARAY.US,D,20111206,000000,4.33,4.36,4.13,4.16,387716,0
+ARAY.US,D,20111207,000000,4.14,4.15,4.03,4.09,308560,0
+ARAY.US,D,20111208,000000,4.06,4.1,3.91,3.91,522542,0
+ARAY.US,D,20111209,000000,3.95,4.23,3.91,4.11,431546,0
+ARAY.US,D,20111212,000000,4.06,4.12,3.99,4.05,294316,0
+ARAY.US,D,20111213,000000,4.1,4.1,3.93,3.95,393492,0
+ARAY.US,D,20111214,000000,3.99,4.02,3.87,3.91,505981,0
+ARAY.US,D,20111215,000000,4,4.2,3.98,4.17,640687,0
+ARAY.US,D,20111216,000000,4.21,4.27,4.12,4.21,584646,0
+ARAY.US,D,20111219,000000,4.26,4.3,4.17,4.2,352665,0
+ARAY.US,D,20111220,000000,4.3,4.44,4.23,4.41,713154,0
+ARAY.US,D,20111221,000000,4.29,4.47,4.29,4.45,244189,0
+ARAY.US,D,20111222,000000,4.47,4.52,4.37,4.43,321661,0
+ARAY.US,D,20111223,000000,4.42,4.44,4.27,4.42,269249,0
+ARAY.US,D,20111227,000000,4.38,4.39,4.21,4.24,292729,0
+ARAY.US,D,20111228,000000,4.24,4.25,4.07,4.07,355986,0
+ARAY.US,D,20111229,000000,4.1,4.19,4.05,4.16,456391,0
+ARAY.US,D,20111230,000000,4.14,4.28,4.1206,4.23,296111,0
+ARAY.US,D,20120103,000000,4.2,4.55,4.2,4.49,576578,0
+ARAY.US,D,20120104,000000,4.44,4.5,4.31,4.41,417830,0
+ARAY.US,D,20120105,000000,4.32,4.46,4.3,4.43,227917,0
+ARAY.US,D,20120106,000000,4.43,4.47,4.35,4.43,221924,0
+ARAY.US,D,20120109,000000,4.47,4.49,4.35,4.48,223780,0
+ARAY.US,D,20120110,000000,4.54,4.73,4.51,4.54,411072,0
+ARAY.US,D,20120111,000000,4.5,4.65,4.47,4.61,326048,0
+ARAY.US,D,20120112,000000,4.45,4.6,4.35,4.55,813394,0
+ARAY.US,D,20120113,000000,4.56,4.73,4.5,4.68,524678,0
+ARAY.US,D,20120117,000000,4.74,5.15,4.73,5.03,981390,0
+ARAY.US,D,20120118,000000,5,5.14,4.98,5.09,492353,0
+ARAY.US,D,20120119,000000,5.16,5.38,5.1,5.36,768350,0
+ARAY.US,D,20120120,000000,5.33,5.42,5.11,5.25,789674,0
+ARAY.US,D,20120123,000000,5.3,5.32,5.17,5.22,225850,0
+ARAY.US,D,20120124,000000,5.17,5.29,5.07,5.27,308988,0
+ARAY.US,D,20120125,000000,5.36,5.36,5.11,5.32,450763,0
+ARAY.US,D,20120126,000000,5.38,5.54,5.25,5.3,445469,0
+ARAY.US,D,20120127,000000,5.29,5.35,5.21,5.33,382071,0
+ARAY.US,D,20120130,000000,5.33,5.37,5.25,5.31,232110,0
+ARAY.US,D,20120131,000000,5.31,5.68,5.31,5.65,804436,0
+ARAY.US,D,20120201,000000,5.67,6.14,5.66,6.13,1211334,0
+ARAY.US,D,20120202,000000,6.1,6.3,6.04,6.11,996457,0
+ARAY.US,D,20120203,000000,6.07,6.29,6.06,6.25,639124,0
+ARAY.US,D,20120206,000000,6.17,6.3,6.11,6.25,459378,0
+ARAY.US,D,20120207,000000,6.23,6.27,6.13,6.19,523425,0
+ARAY.US,D,20120208,000000,6.18,6.3,6.12,6.29,554976,0
+ARAY.US,D,20120209,000000,6.29,7.6,6.21,7.22,4884336,0
+ARAY.US,D,20120210,000000,7.1,7.31,6.87,7.02,1407767,0
+ARAY.US,D,20120213,000000,7.1,7.6,7.02,7.54,1024698,0
+ARAY.US,D,20120214,000000,7.46,7.5,7.14,7.35,508328,0
+ARAY.US,D,20120215,000000,7.43,7.5,7.19,7.21,575060,0
+ARAY.US,D,20120216,000000,7.19,7.55,7.16,7.32,852984,0
+ARAY.US,D,20120217,000000,7.38,7.4,7.07,7.2,618809,0
+ARAY.US,D,20120221,000000,7.21,7.28,6.97,7.16,611093,0
+ARAY.US,D,20120222,000000,7.09,7.16,6.94,6.97,379539,0
+ARAY.US,D,20120223,000000,6.95,7.15,6.87,7.04,653736,0
+ARAY.US,D,20120224,000000,7.05,7.1,6.95,7.02,239268,0
+ARAY.US,D,20120227,000000,6.89,7.07,6.82,6.93,314942,0
+ARAY.US,D,20120228,000000,6.94,7,6.84,6.9,263186,0
+ARAY.US,D,20120229,000000,6.9,7.17,6.76,6.78,570734,0
+ARAY.US,D,20120301,000000,6.8,6.93,6.76,6.77,394065,0
+ARAY.US,D,20120302,000000,6.71,6.75,6.43,6.49,528892,0
+ARAY.US,D,20120305,000000,6.49,6.49,6.24,6.43,605911,0
+ARAY.US,D,20120306,000000,6.39,6.4,6.1,6.16,637773,0
+ARAY.US,D,20120307,000000,6.23,6.48,6.19,6.44,405717,0
+ARAY.US,D,20120308,000000,6.5,6.71,6.37,6.65,431408,0
+ARAY.US,D,20120309,000000,6.62,6.85,6.61,6.64,340638,0
+ARAY.US,D,20120312,000000,6.63,6.64,6.35,6.4,270599,0
+ARAY.US,D,20120313,000000,6.45,6.66,6.4,6.63,377651,0
+ARAY.US,D,20120314,000000,6.62,6.88,6.58,6.82,383027,0
+ARAY.US,D,20120315,000000,6.82,6.85,6.69,6.81,261692,0
+ARAY.US,D,20120316,000000,6.84,6.95,6.75,6.91,468279,0
+ARAY.US,D,20120319,000000,6.87,7.03,6.83,6.84,337870,0
+ARAY.US,D,20120320,000000,6.8,6.84,6.69,6.75,202620,0
+ARAY.US,D,20120321,000000,6.75,6.99,6.69,6.96,477537,0
+ARAY.US,D,20120322,000000,6.87,6.96,6.74,6.94,288542,0
+ARAY.US,D,20120323,000000,6.85,7.04,6.82,7.01,519685,0
+ARAY.US,D,20120326,000000,7.05,7.43,7.05,7.38,801454,0
+ARAY.US,D,20120327,000000,7.38,7.45,7.13,7.14,513675,0
+ARAY.US,D,20120328,000000,7.14,7.26,7.01,7.12,448597,0
+ARAY.US,D,20120329,000000,7.08,7.1,6.8,7.01,472292,0
+ARAY.US,D,20120330,000000,7.01,7.16,7.01,7.06,308399,0
+ARAY.US,D,20120402,000000,7.08,7.26,6.86,7.23,564440,0
+ARAY.US,D,20120403,000000,7.22,7.28,7.1,7.2,376132,0
+ARAY.US,D,20120404,000000,7.27,7.3,7,7.13,880899,0
+ARAY.US,D,20120405,000000,7.11,7.23,7.01,7.16,247886,0
+ARAY.US,D,20120409,000000,6.98,7,6.87,6.89,642718,0
+ARAY.US,D,20120410,000000,6.86,6.9,6.51,6.56,803574,0
+ARAY.US,D,20120411,000000,6.66,6.84,6.58,6.82,395112,0
+ARAY.US,D,20120412,000000,6.89,7.27,6.88,7.23,765629,0
+ARAY.US,D,20120413,000000,7.17,7.35,7.01,7.35,734226,0
+ARAY.US,D,20120416,000000,7.35,7.48,6.99,7.2,891025,0
+ARAY.US,D,20120417,000000,7.31,7.46,7.2,7.33,519879,0
+ARAY.US,D,20120418,000000,7.26,7.93,7.26,7.85,2183768,0
+ARAY.US,D,20120419,000000,7.89,8.05,7.66,7.75,1277580,0
+ARAY.US,D,20120420,000000,7.87,7.89,7.62,7.69,769315,0
+ARAY.US,D,20120423,000000,7.52,7.58,7.3,7.53,603044,0
+ARAY.US,D,20120424,000000,7.52,7.99,7.45,7.9,895733,0
+ARAY.US,D,20120425,000000,8,8.07,7.82,7.91,924990,0
+ARAY.US,D,20120426,000000,7.91,7.95,7.62,7.74,956694,0
+ARAY.US,D,20120427,000000,7.75,7.85,7.63,7.83,458843,0
+ARAY.US,D,20120430,000000,7.84,7.9,7.68,7.695,675879,0
+ARAY.US,D,20120501,000000,7.68,7.77,7.54,7.54,571048,0
+ARAY.US,D,20120502,000000,7.49,7.53,7.26,7.49,459649,0
+ARAY.US,D,20120503,000000,7.45,7.45,7.04,7.1,1286260,0
+ARAY.US,D,20120504,000000,7.08,7.18,6.93,7.07,810393,0
+ARAY.US,D,20120507,000000,7.01,7.28,6.95,7.26,431887,0
+ARAY.US,D,20120508,000000,7.17,7.3,6.95,7.14,538700,0
+ARAY.US,D,20120509,000000,7.06,7.12,6.38,6.58,2028348,0
+ARAY.US,D,20120510,000000,6.62,6.76,6.58,6.62,693708,0
+ARAY.US,D,20120511,000000,6.54,6.67,6.38,6.44,536517,0
+ARAY.US,D,20120514,000000,6.32,6.5,6.31,6.41,331783,0
+ARAY.US,D,20120515,000000,6.39,6.48,6.27,6.3,478966,0
+ARAY.US,D,20120516,000000,6.29,6.44,6.25,6.36,473993,0
+ARAY.US,D,20120517,000000,6.36,6.44,6.13,6.14,448238,0
+ARAY.US,D,20120518,000000,6.14,6.23,5.85,5.95,653856,0
+ARAY.US,D,20120521,000000,5.97,6.25,5.94,6.2,376182,0
+ARAY.US,D,20120522,000000,6.22,6.33,6.13,6.18,478312,0
+ARAY.US,D,20120523,000000,5.98,6.24,5.93,6.21,393706,0
+ARAY.US,D,20120524,000000,6.21,6.24,5.96,6.05,375002,0
+ARAY.US,D,20120525,000000,6.07,6.24,6.06,6.18,295924,0
+ARAY.US,D,20120529,000000,6.23,6.32,6.09,6.22,318138,0
+ARAY.US,D,20120530,000000,6.12,6.22,5.94,6.01,336386,0
+ARAY.US,D,20120531,000000,6.01,6.33,5.86,6.27,838317,0
+ARAY.US,D,20120601,000000,5.81,6.25,5.81,6.17,818187,0
+ARAY.US,D,20120604,000000,6.18,6.25,6.02,6.24,467760,0
+ARAY.US,D,20120605,000000,6.16,6.32,6.09,6.31,454241,0
+ARAY.US,D,20120606,000000,6.32,6.5,6.32,6.4,299254,0
+ARAY.US,D,20120607,000000,6.5,6.61,6.25,6.26,405332,0
+ARAY.US,D,20120608,000000,6.24,6.24,6.11,6.15,675448,0
+ARAY.US,D,20120611,000000,6.15,6.18,5.99,6,499789,0
+ARAY.US,D,20120612,000000,6.04,6.11,5.95,6.06,393744,0
+ARAY.US,D,20120613,000000,6.03,6.15,5.97,6.06,472417,0
+ARAY.US,D,20120614,000000,6.07,6.18,5.99,6.04,407564,0
+ARAY.US,D,20120615,000000,6.03,6.12,5.96,5.99,554227,0
+ARAY.US,D,20120618,000000,5.95,6.09,5.91,5.99,567783,0
+ARAY.US,D,20120619,000000,6,6.18,6,6.13,406723,0
+ARAY.US,D,20120620,000000,6.11,6.16,5.96,5.96,316325,0
+ARAY.US,D,20120621,000000,5.98,6.26,5.98,6.1,614026,0
+ARAY.US,D,20120622,000000,6.1,6.52,6.03,6.5,1489510,0
+ARAY.US,D,20120625,000000,6.37,6.37,6.2,6.25,236017,0
+ARAY.US,D,20120626,000000,6.27,6.27,6.05,6.15,474146,0
+ARAY.US,D,20120627,000000,6.2,6.59,6.19,6.54,488862,0
+ARAY.US,D,20120628,000000,6.51,6.74,6.37,6.53,296583,0
+ARAY.US,D,20120629,000000,6.72,6.88,6.62,6.815,346118,0
+ARAY.US,D,20120702,000000,6.83,6.85,6.62,6.74,509331,0
+ARAY.US,D,20120703,000000,6.71,6.81,6.65,6.73,199120,0
+ARAY.US,D,20120705,000000,6.73,6.79,6.44,6.49,368925,0
+ARAY.US,D,20120706,000000,6.4,6.43,6.31,6.35,446790,0
+ARAY.US,D,20120709,000000,6.28,6.37,6.26,6.3,536185,0
+ARAY.US,D,20120710,000000,6.37,6.4,6.22,6.26,687315,0
+ARAY.US,D,20120711,000000,6.26,6.46,6.22,6.44,463137,0
+ARAY.US,D,20120712,000000,6.39,6.41,6.25,6.36,448215,0
+ARAY.US,D,20120713,000000,6.37,6.61,6.34,6.58,310741,0
+ARAY.US,D,20120716,000000,6.58,6.58,6.35,6.38,296200,0
+ARAY.US,D,20120717,000000,6.41,6.48,6.28,6.43,307422,0
+ARAY.US,D,20120718,000000,6.4,6.65,6.4,6.5,295371,0
+ARAY.US,D,20120719,000000,6.52,6.56,6.44,6.51,246180,0
+ARAY.US,D,20120720,000000,6.44,6.55,6.41,6.54,313144,0
+ARAY.US,D,20120723,000000,6.45,6.53,6.32,6.51,628741,0
+ARAY.US,D,20120724,000000,6.53,6.55,6.24,6.27,1009685,0
+ARAY.US,D,20120725,000000,6.35,6.39,6.15,6.16,380886,0
+ARAY.US,D,20120726,000000,6.25,6.31,6.14,6.21,687648,0
+ARAY.US,D,20120727,000000,6.23,6.51,6.1,6.46,289352,0
+ARAY.US,D,20120730,000000,6.45,6.53,6.37,6.41,201158,0
+ARAY.US,D,20120731,000000,6.35,6.5,6.27,6.31,326913,0
+ARAY.US,D,20120801,000000,6.33,6.4,6.1,6.12,373824,0
+ARAY.US,D,20120802,000000,6.05,6.25,5.93,5.97,318210,0
+ARAY.US,D,20120803,000000,6.04,6.34,6.04,6.28,398277,0
+ARAY.US,D,20120806,000000,6.27,6.46,6.23,6.44,224761,0
+ARAY.US,D,20120807,000000,6.47,6.66,6.44,6.63,282356,0
+ARAY.US,D,20120808,000000,6.58,6.69,6.43,6.51,232653,0
+ARAY.US,D,20120809,000000,6.52,6.65,6.5,6.59,147490,0
+ARAY.US,D,20120810,000000,6.58,6.7,6.49,6.61,233313,0
+ARAY.US,D,20120813,000000,6.61,6.61,6.33,6.48,141494,0
+ARAY.US,D,20120814,000000,6.55,6.7,6.53,6.55,127523,0
+ARAY.US,D,20120815,000000,6.51,6.61,6.5,6.59,118406,0
+ARAY.US,D,20120816,000000,6.58,6.75,6.54,6.68,169548,0
+ARAY.US,D,20120817,000000,6.64,6.74,6.63,6.71,179800,0
+ARAY.US,D,20120820,000000,6.69,6.72,6.57,6.66,148980,0
+ARAY.US,D,20120821,000000,6.67,6.74,6.45,6.47,238443,0
+ARAY.US,D,20120822,000000,6.44,6.56,6.28,6.35,405962,0
+ARAY.US,D,20120823,000000,6.32,6.36,6.16,6.17,777124,0
+ARAY.US,D,20120824,000000,6.15,6.19,6.03,6.05,715380,0
+ARAY.US,D,20120827,000000,6.1,6.3,5.98,6.2,384453,0
+ARAY.US,D,20120828,000000,6.22,6.32,6.1799,6.19,390552,0
+ARAY.US,D,20120829,000000,6.19,6.31,6.17,6.24,221104,0
+ARAY.US,D,20120830,000000,6.19,6.2194,6.08,6.12,144629,0
+ARAY.US,D,20120831,000000,6.2,6.2095,6.04,6.13,193229,0
+ARAY.US,D,20120904,000000,6.09,6.2101,6.04,6.15,381699,0
+ARAY.US,D,20120905,000000,6.13,6.46,6.13,6.43,1045686,0
+ARAY.US,D,20120906,000000,6.36,6.6,6.32,6.53,752750,0
+ARAY.US,D,20120907,000000,5.75,6.3,5.63,5.835,2888873,0
+ARAY.US,D,20120910,000000,5.81,6.05,5.77,5.99,1127649,0
+ARAY.US,D,20120911,000000,5.98,5.98,5.5,5.67,1630998,0
+ARAY.US,D,20120912,000000,5.7,5.8199,5.59,5.67,456523,0
+ARAY.US,D,20120913,000000,5.65,6.03,5.64,5.9,696082,0
+ARAY.US,D,20120914,000000,5.95,6.04,5.82,5.91,587584,0
+ARAY.US,D,20120917,000000,5.87,6.04,5.8,6.01,603600,0
+ARAY.US,D,20120918,000000,5.94,6.18,5.81,6.14,739576,0
+ARAY.US,D,20120919,000000,6.16,6.63,6.12,6.59,2060661,0
+ARAY.US,D,20120920,000000,6.53,6.98,6.49,6.9,1231695,0
+ARAY.US,D,20120921,000000,7.02,7.44,6.95,7.28,1614882,0
+ARAY.US,D,20120924,000000,7.15,7.32,7.05,7.25,1037526,0
+ARAY.US,D,20120925,000000,7.3,7.3,6.98,7.03,628226,0
+ARAY.US,D,20120926,000000,7.07,7.08,6.93,7.01,629217,0
+ARAY.US,D,20120927,000000,7.06,7.25,6.95,7.13,707810,0
+ARAY.US,D,20120928,000000,7.06,7.14,7.04,7.08,397307,0
+ARAY.US,D,20121001,000000,7.12,7.25,7.04,7.12,462696,0
+ARAY.US,D,20121002,000000,7.06,7.2,7.06,7.095,480732,0
+ARAY.US,D,20121003,000000,7.13,7.2099,7.05,7.19,460461,0
+ARAY.US,D,20121004,000000,7.2,7.24,7.05,7.125,229611,0
+ARAY.US,D,20121005,000000,7.12,7.15,6.85,7.04,525909,0
+ARAY.US,D,20121008,000000,6.98,7.12,6.92,7.06,245843,0
+ARAY.US,D,20121009,000000,7.04,7.17,6.91,7,388046,0
+ARAY.US,D,20121010,000000,6.99,7.08,6.94,7.07,346191,0
+ARAY.US,D,20121011,000000,7.12,7.2,6.92,7.02,381959,0
+ARAY.US,D,20121012,000000,7.01,7.38,6.75,6.79,1263551,0
+ARAY.US,D,20121015,000000,6.83,6.83,6.5,6.64,722134,0
+ARAY.US,D,20121016,000000,6.69,6.77,6.59,6.69,257693,0
+ARAY.US,D,20121017,000000,6.74,6.76,6.63,6.67,242703,0
+ARAY.US,D,20121018,000000,6.67,6.69,6.45,6.47,434165,0
+ARAY.US,D,20121019,000000,6.42,6.46,6.3,6.43,598475,0
+ARAY.US,D,20121022,000000,6.43,6.54,6.4,6.5,387544,0
+ARAY.US,D,20121023,000000,6.57,6.72,6.47,6.7097,486763,0
+ARAY.US,D,20121024,000000,6.76,6.98,6.73,6.75,488985,0
+ARAY.US,D,20121025,000000,6.8,6.855,6.44,6.52,345263,0
+ARAY.US,D,20121026,000000,6.62,6.91,6.59,6.83,357705,0
+ARAY.US,D,20121031,000000,6.92,7.04,6.9,6.96,380690,0
+ARAY.US,D,20121101,000000,6.86,7.09,6.86,7.01,1218645,0
+ARAY.US,D,20121102,000000,7.02,7.09,6.91,6.9202,697228,0
+ARAY.US,D,20121105,000000,6.95,7.17,6.82,7.08,483430,0
+ARAY.US,D,20121106,000000,7.08,7.19,7.05,7.14,407858,0
+ARAY.US,D,20121107,000000,7.06,7.1393,6.803,6.9,401999,0
+ARAY.US,D,20121108,000000,6.51,7.13,6.51,6.91,735083,0
+ARAY.US,D,20121109,000000,6.85,7.1,6.78,6.9,475845,0
+ARAY.US,D,20121112,000000,6.97,7,6.75,6.82,396876,0
+ARAY.US,D,20121113,000000,6.75,6.84,6.55,6.55,302924,0
+ARAY.US,D,20121114,000000,6.56,6.56,6.13,6.17,499821,0
+ARAY.US,D,20121115,000000,6.15,6.2,6.02,6.1,533946,0
+ARAY.US,D,20121116,000000,6.07,6.3,6.01,6.29,504700,0
+ARAY.US,D,20121119,000000,6.4595,6.47,6.2801,6.3904,582744,0
+ARAY.US,D,20121120,000000,6.37,6.49,6.27,6.4,626699,0
+ARAY.US,D,20121121,000000,6.4,6.48,6.32,6.47,243702,0
+ARAY.US,D,20121123,000000,6.47,6.49,6.4206,6.49,114518,0
+ARAY.US,D,20121126,000000,6.45,6.57,6.39,6.56,341531,0
+ARAY.US,D,20121127,000000,6.56,6.56,6.33,6.39,213054,0
+ARAY.US,D,20121128,000000,6.295,6.32,6.08,6.27,437118,0
+ARAY.US,D,20121129,000000,6.31,6.54,6.3094,6.48,379757,0
+ARAY.US,D,20121130,000000,6.51,6.51,5.88,6.28,1417007,0
+ARAY.US,D,20121203,000000,6.12,6.28,6.12,6.23,551513,0
+ARAY.US,D,20121204,000000,6.2392,6.325,6.18,6.23,514426,0
+ARAY.US,D,20121205,000000,6.28,6.28,6.15,6.2,316067,0
+ARAY.US,D,20121206,000000,6.19,6.2,6.02,6.13,534652,0
+ARAY.US,D,20121207,000000,6.18,6.26,6.09,6.23,504875,0
+ARAY.US,D,20121210,000000,6.22,6.52,6.05,6.49,588281,0
+ARAY.US,D,20121211,000000,6.52,6.69,6.515,6.67,848567,0
+ARAY.US,D,20121212,000000,6.71,6.85,6.65,6.73,470670,0
+ARAY.US,D,20121213,000000,6.73,6.83,6.5,6.69,536301,0
+ARAY.US,D,20121214,000000,6.65,6.74,6.55,6.59,229991,0
+ARAY.US,D,20121217,000000,6.62,6.78,6.47,6.69,256968,0
+ARAY.US,D,20121218,000000,6.73,6.85,6.69,6.85,429804,0
+ARAY.US,D,20121219,000000,6.83,6.87,6.68,6.82,458413,0
+ARAY.US,D,20121220,000000,6.85,6.87,6.73,6.84,394998,0
+ARAY.US,D,20121221,000000,6.76,6.85,6.65,6.83,570899,0
+ARAY.US,D,20121224,000000,6.78,6.83,6.74,6.79,117990,0
+ARAY.US,D,20121226,000000,6.83,6.85,6.59,6.64,235198,0
+ARAY.US,D,20121227,000000,6.61,6.61,6.34,6.46,331144,0
+ARAY.US,D,20121228,000000,6.41,6.46,6.19,6.31,204359,0
+ARAY.US,D,20121231,000000,6.28,6.44,6.13,6.43,430721,0
+ARAY.US,D,20130102,000000,6.6,6.73,6.53,6.65,614373,0
+ARAY.US,D,20130103,000000,6.74,6.83,6.6,6.78,813854,0
+ARAY.US,D,20130104,000000,5.05,5.53,5,5.41,11360189,0
+ARAY.US,D,20130107,000000,5.41,5.49,5.21,5.25,1548363,0
+ARAY.US,D,20130108,000000,5.24,5.29,5.06,5.09,1978110,0
+ARAY.US,D,20130109,000000,5.09,5.18,4.74,4.9,3499863,0
+ARAY.US,D,20130110,000000,4.9,5.15,4.87,5.08,1013933,0
+ARAY.US,D,20130111,000000,5.09,5.13,4.92,5.01,1081023,0
+ARAY.US,D,20130114,000000,5.01,5.05,4.95,5,1314288,0
+ARAY.US,D,20130115,000000,4.99,5.06,4.96,5.03,1195389,0
+ARAY.US,D,20130116,000000,5,5.06,4.98,4.99,575726,0
+ARAY.US,D,20130117,000000,5.03,5.17,5.01,5.14,1111480,0
+ARAY.US,D,20130118,000000,5.12,5.28,5.11,5.25,1371516,0
+ARAY.US,D,20130122,000000,5.27,5.3,5.23,5.27,1203482,0
+ARAY.US,D,20130123,000000,5.31,5.31,5.11,5.12,617065,0
+ARAY.US,D,20130124,000000,5.1,5.13,4.97,5.02,713933,0
+ARAY.US,D,20130125,000000,5.06,5.12,5.02,5.1,292547,0
+ARAY.US,D,20130128,000000,5.12,5.24,5.12,5.19,539411,0
+ARAY.US,D,20130129,000000,5.22,5.23,5.06,5.1,417055,0
+ARAY.US,D,20130130,000000,5.07,5.11,5.03,5.04,619145,0
+ARAY.US,D,20130131,000000,5.04,5.16,5.04,5.11,1061954,0
+ARAY.US,D,20130201,000000,5.12,5.16,4.99,5.03,632846,0
+ARAY.US,D,20130204,000000,4.95,5.01,4.95,4.98,510497,0
+ARAY.US,D,20130205,000000,4.99,5.07,4.97,5.07,390313,0
+ARAY.US,D,20130206,000000,5.04,5.13,4.97,5.07,756296,0
+ARAY.US,D,20130207,000000,4.64,4.71,4.395,4.44,5684801,0
+ARAY.US,D,20130208,000000,4.43,4.44,4.37,4.39,6115886,0
+ARAY.US,D,20130211,000000,4.41,4.47,4.19,4.22,2087884,0
+ARAY.US,D,20130212,000000,4.25,4.4,4.22,4.37,2956979,0
+ARAY.US,D,20130213,000000,4.37,4.44,4.22,4.28,1095712,0
+ARAY.US,D,20130214,000000,4.4,4.58,4.31,4.57,5510765,0
+ARAY.US,D,20130215,000000,4.59,4.7,4.505,4.59,2138981,0
+ARAY.US,D,20130219,000000,4.61,4.68,4.59,4.66,1461951,0
+ARAY.US,D,20130220,000000,4.7,4.7,4.43,4.48,1430970,0
+ARAY.US,D,20130221,000000,4.47,4.58,4.33,4.38,1158810,0
+ARAY.US,D,20130222,000000,4.39,4.46,4.35,4.38,814744,0
+ARAY.US,D,20130225,000000,4.43,4.53,4.4,4.43,1465253,0
+ARAY.US,D,20130226,000000,4.46,4.475,4.36,4.44,713389,0
+ARAY.US,D,20130227,000000,4.42,4.5,4.26,4.28,1279824,0
+ARAY.US,D,20130228,000000,4.28,4.335,4.21,4.27,832040,0
+ARAY.US,D,20130301,000000,4.26,4.29,4.17,4.2,728837,0
+ARAY.US,D,20130304,000000,4.24,4.25,4.15,4.18,511517,0
+ARAY.US,D,20130305,000000,4.23,4.35,4.18,4.29,705068,0
+ARAY.US,D,20130306,000000,4.4,4.625,4.33,4.53,3020432,0
+ARAY.US,D,20130307,000000,4.5,4.54,4.39,4.43,1120222,0
+ARAY.US,D,20130308,000000,4.47,4.65,4.3701,4.59,1072332,0
+ARAY.US,D,20130311,000000,4.6,4.685,4.545,4.63,2183693,0
+ARAY.US,D,20130312,000000,4.58,4.64,4.495,4.55,920298,0
+ARAY.US,D,20130313,000000,4.57,4.57,4.5,4.53,319600,0
+ARAY.US,D,20130314,000000,4.54,4.72,4.52,4.69,1624675,0
+ARAY.US,D,20130315,000000,4.71,4.71,4.55,4.62,1058364,0
+ARAY.US,D,20130318,000000,4.57,4.63,4.46,4.46,545883,0
+ARAY.US,D,20130319,000000,4.49,4.57,4.19,4.53,1683023,0
+ARAY.US,D,20130320,000000,4.55,4.59,4.46,4.58,601490,0
+ARAY.US,D,20130321,000000,4.59,4.61,4.5,4.61,2079231,0
+ARAY.US,D,20130322,000000,4.61,4.67,4.45,4.54,656812,0
+ARAY.US,D,20130325,000000,4.52,4.58,4.48,4.57,521580,0
+ARAY.US,D,20130326,000000,4.61,4.67,4.51,4.62,508519,0
+ARAY.US,D,20130327,000000,4.58,4.7,4.48,4.63,1018552,0
+ARAY.US,D,20130328,000000,4.66,4.67,4.57,4.64,483595,0
+ARAY.US,D,20130401,000000,4.65,4.65,4.45,4.5,752498,0
+ARAY.US,D,20130402,000000,4.5,4.63,4.49,4.62,823868,0
+ARAY.US,D,20130403,000000,4.6,4.63,4.55,4.6,734784,0
+ARAY.US,D,20130404,000000,4.64,4.65,4.43,4.61,1385593,0
+ARAY.US,D,20130405,000000,4.57,4.645,4.53,4.58,394035,0
+ARAY.US,D,20130408,000000,4.67,4.67,4.45,4.58,483799,0
+ARAY.US,D,20130409,000000,4.57,4.65,4.43,4.63,844631,0
+ARAY.US,D,20130410,000000,4.64,4.69,4.55,4.655,753197,0
+ARAY.US,D,20130411,000000,4.65,4.85,4.63,4.81,1050336,0
+ARAY.US,D,20130412,000000,4.77,4.83,4.74,4.81,704821,0
+ARAY.US,D,20130415,000000,4.81,4.83,4.64,4.67,1252536,0
+ARAY.US,D,20130416,000000,4.7,4.75,4.55,4.6,796131,0
+ARAY.US,D,20130417,000000,4.55,4.575,3.76,4.44,5746929,0
+ARAY.US,D,20130418,000000,4.42,4.555,4.25,4.39,1031071,0
+ARAY.US,D,20130419,000000,4.38,4.44,4.2,4.25,1184197,0
+ARAY.US,D,20130422,000000,4.24,4.27,4.0697,4.17,1405564,0
+ARAY.US,D,20130423,000000,4.21,4.28,4.16,4.26,872261,0
+ARAY.US,D,20130424,000000,4.24,4.27,4.14,4.27,442655,0
+ARAY.US,D,20130425,000000,4.21,4.5,4.192,4.42,747885,0
+ARAY.US,D,20130426,000000,4.39,4.47,4.285,4.37,381030,0
+ARAY.US,D,20130429,000000,4.4,4.47,4.36,4.4,404087,0
+ARAY.US,D,20130430,000000,4.42,4.49,4.33,4.4,651631,0
+ARAY.US,D,20130501,000000,4.4,4.4,4.23,4.23,588935,0
+ARAY.US,D,20130502,000000,4.3,4.41,4.19,4.41,475176,0
+ARAY.US,D,20130503,000000,4.49,4.59,4.45,4.48,742842,0
+ARAY.US,D,20130506,000000,4.5,4.505,4.42,4.49,381922,0
+ARAY.US,D,20130507,000000,4.55,4.62,4.47,4.55,1430632,0
+ARAY.US,D,20130508,000000,5.1,5.15,4.86,5.04,4955716,0
+ARAY.US,D,20130509,000000,5.01,5.09,4.88,5.02,1019689,0
+ARAY.US,D,20130510,000000,5,5.11,4.93,5.02,781889,0
+ARAY.US,D,20130513,000000,5.03,5.17,4.94,5.15,716594,0
+ARAY.US,D,20130514,000000,5.14,5.405,5.1,5.4,1575737,0
+ARAY.US,D,20130515,000000,5.36,5.38,5.21,5.25,773002,0
+ARAY.US,D,20130516,000000,5.21,5.28,5.1,5.15,718172,0
+ARAY.US,D,20130517,000000,5.16,5.28,5.05,5.26,818098,0
+ARAY.US,D,20130520,000000,5.28,5.31,5.24,5.26,645848,0
+ARAY.US,D,20130521,000000,5.3,5.52,5.28,5.51,830656,0
+ARAY.US,D,20130522,000000,5.5,5.59,5.25,5.3,913581,0
+ARAY.US,D,20130523,000000,5.25,5.42,5.24,5.29,1031949,0
+ARAY.US,D,20130524,000000,5.24,5.25,5.11,5.19,692124,0
+ARAY.US,D,20130528,000000,5.27,5.31,5.18,5.29,478408,0
+ARAY.US,D,20130529,000000,5.26,5.43,5.22,5.3,447370,0
+ARAY.US,D,20130530,000000,5.3,5.49,5.22,5.46,396049,0
+ARAY.US,D,20130531,000000,5.41,5.48,5.36,5.38,376484,0
+ARAY.US,D,20130603,000000,5.3,5.47,5.28,5.35,665386,0
+ARAY.US,D,20130604,000000,5.37,5.44,5.15,5.23,799265,0
+ARAY.US,D,20130605,000000,5.21,5.34,5.04,5.21,537718,0
+ARAY.US,D,20130606,000000,5.25,5.35,5.14,5.33,784449,0
+ARAY.US,D,20130607,000000,5.4,5.755,5.4,5.72,2118271,0
+ARAY.US,D,20130610,000000,5.72,5.81,5.61,5.8,1309116,0
+ARAY.US,D,20130611,000000,5.75,5.96,5.7,5.84,783567,0
+ARAY.US,D,20130612,000000,5.9,5.954,5.75,5.76,661668,0
+ARAY.US,D,20130613,000000,5.75,5.89,5.665,5.88,456141,0
+ARAY.US,D,20130614,000000,5.86,5.88,5.73,5.81,363554,0
+ARAY.US,D,20130617,000000,5.85,5.91,5.8,5.87,413015,0
+ARAY.US,D,20130618,000000,5.86,5.91,5.82,5.9,489473,0
+ARAY.US,D,20130619,000000,5.88,5.93,5.8,5.81,415999,0
+ARAY.US,D,20130620,000000,5.71,5.81,5.65,5.76,725859,0
+ARAY.US,D,20130621,000000,5.79,5.85,5.63,5.74,1683656,0
+ARAY.US,D,20130624,000000,5.63,5.74,5.45,5.61,511185,0
+ARAY.US,D,20130625,000000,5.65,5.65,5.41,5.44,866026,0
+ARAY.US,D,20130626,000000,5.5,5.5,5.28,5.44,732922,0
+ARAY.US,D,20130627,000000,5.47,5.68,5.46,5.62,1412542,0
+ARAY.US,D,20130628,000000,5.61,5.77,5.54,5.74,1151095,0
+ARAY.US,D,20130701,000000,5.8,5.8,5.72,5.76,339208,0
+ARAY.US,D,20130702,000000,5.73,5.78,5.58,5.66,879199,0
+ARAY.US,D,20130703,000000,5.62,5.72,5.54,5.63,396809,0
+ARAY.US,D,20130705,000000,5.74,5.74,5.55,5.68,670355,0
+ARAY.US,D,20130708,000000,5.7,5.76,5.65,5.7,646578,0
+ARAY.US,D,20130709,000000,5.75,5.75,5.38,5.41,776063,0
+ARAY.US,D,20130710,000000,5.39,5.62,5.39,5.62,570943,0
+ARAY.US,D,20130711,000000,5.7,5.7,5.55,5.67,1210964,0
+ARAY.US,D,20130712,000000,5.65,5.75,5.65,5.72,449137,0
+ARAY.US,D,20130715,000000,5.69,6.18,5.69,6.13,3625920,0
+ARAY.US,D,20130716,000000,6.1,6.24,6.09,6.14,2235924,0
+ARAY.US,D,20130717,000000,6.17,6.35,6.1,6.27,1018918,0
+ARAY.US,D,20130718,000000,6.27,6.35,6.19,6.23,1162224,0
+ARAY.US,D,20130719,000000,6.19,6.22,6.14,6.2,709357,0
+ARAY.US,D,20130722,000000,6.16,6.23,6.07,6.08,587608,0
+ARAY.US,D,20130723,000000,6.1,6.165,6.07,6.12,740540,0
+ARAY.US,D,20130724,000000,6.11,6.19,6.07,6.09,588606,0
+ARAY.US,D,20130725,000000,6.06,6.24,6.01,6.18,1654980,0
+ARAY.US,D,20130726,000000,6.13,6.16,6.07,6.1,891664,0
+ARAY.US,D,20130729,000000,6.09,6.18,6.045,6.07,798771,0
+ARAY.US,D,20130730,000000,6.08,6.14,6.05,6.13,878163,0
+ARAY.US,D,20130731,000000,6.14,6.325,6.1,6.215,611679,0
+ARAY.US,D,20130801,000000,6.24,6.41,6.21,6.34,566050,0
+ARAY.US,D,20130802,000000,6.36,6.39,6.32,6.32,386014,0
+ARAY.US,D,20130805,000000,6.29,6.339,6.1,6.12,1191811,0
+ARAY.US,D,20130806,000000,6.12,6.36,6.08,6.2,1548095,0
+ARAY.US,D,20130807,000000,6.17,6.24,6.03,6.03,1328077,0
+ARAY.US,D,20130808,000000,6.09,6.09,5.88,5.88,1285834,0
+ARAY.US,D,20130809,000000,5.86,5.93,5.73,5.75,993806,0
+ARAY.US,D,20130812,000000,5.71,5.83,5.673,5.71,633528,0
+ARAY.US,D,20130813,000000,5.7,5.977,5.64,5.92,3758690,0
+ARAY.US,D,20130814,000000,5.92,6.35,5.802,6.27,3258411,0
+ARAY.US,D,20130815,000000,6.21,6.35,5.9,6.25,2645261,0
+ARAY.US,D,20130816,000000,6,6.24,6,6.24,1056346,0
+ARAY.US,D,20130819,000000,6.2,6.26,6.11,6.12,935687,0
+ARAY.US,D,20130820,000000,6.02,6.185,6.02,6.05,554091,0
+ARAY.US,D,20130821,000000,6.02,6.29,5.94,6.23,1085627,0
+ARAY.US,D,20130822,000000,6.23,6.43,6.22,6.25,1076162,0
+ARAY.US,D,20130823,000000,6.29,6.34,6.17,6.29,631598,0
+ARAY.US,D,20130826,000000,6.27,6.389,6.22,6.33,454338,0
+ARAY.US,D,20130827,000000,6.34,6.34,6.04,6.1,1019161,0
+ARAY.US,D,20130828,000000,6.68,6.96,6.6,6.65,5585210,0
+ARAY.US,D,20130829,000000,6.64,6.85,6.6,6.74,1249518,0
+ARAY.US,D,20130830,000000,6.75,6.75,6.59,6.62,750671,0
+ARAY.US,D,20130903,000000,6.67,6.74,6.49,6.56,1020100,0
+ARAY.US,D,20130904,000000,6.5,6.56,6.47,6.55,642463,0
+ARAY.US,D,20130905,000000,6.54,6.58,6.47,6.56,550216,0
+ARAY.US,D,20130906,000000,6.61,6.61,6.45,6.46,456375,0
+ARAY.US,D,20130909,000000,6.46,6.51,6.36,6.48,1143793,0
+ARAY.US,D,20130910,000000,6.49,6.58,6.44,6.46,544515,0
+ARAY.US,D,20130911,000000,6.46,6.795,6.38,6.75,876742,0
+ARAY.US,D,20130912,000000,6.73,6.86,6.67,6.85,828436,0
+ARAY.US,D,20130913,000000,6.89,6.91,6.81,6.87,450457,0
+ARAY.US,D,20130916,000000,6.93,7.03,6.89,6.93,813460,0
+ARAY.US,D,20130917,000000,6.95,6.95,6.8,6.83,472443,0
+ARAY.US,D,20130918,000000,6.81,6.83,6.65,6.78,473490,0
+ARAY.US,D,20130919,000000,6.77,6.9,6.725,6.85,626301,0
+ARAY.US,D,20130920,000000,7.25,7.25,6.99,7.12,2041248,0
+ARAY.US,D,20130923,000000,7.15,7.215,7.09,7.16,621122,0
+ARAY.US,D,20130924,000000,7.14,7.16,6.97,6.99,617000,0
+ARAY.US,D,20130925,000000,7.16,7.17,7.04,7.12,1002919,0
+ARAY.US,D,20130926,000000,7.15,7.22,7.12,7.22,1113256,0
+ARAY.US,D,20130927,000000,7.21,7.33,7.2,7.3,674124,0
+ARAY.US,D,20130930,000000,7.23,7.45,7.18,7.38,747000,0
+ARAY.US,D,20131001,000000,7.37,7.49,7.31,7.45,932700,0
+ARAY.US,D,20131002,000000,7.37,7.44,7.34,7.4,378800,0
+ARAY.US,D,20131003,000000,7.38,7.41,7.14,7.38,553100,0
+ARAY.US,D,20131004,000000,7.42,7.61,7.36,7.59,1642300,0
+ARAY.US,D,20131007,000000,7.52,7.64,7.47,7.61,663300,0
+ARAY.US,D,20131008,000000,7.59,7.73,7.53,7.56,1481100,0
+ARAY.US,D,20131009,000000,7.57,7.62,7.24,7.24,1042916,0
+ARAY.US,D,20131010,000000,7.31,7.38,7.225,7.24,744960,0
+ARAY.US,D,20131011,000000,7.2,7.3,7.15,7.29,638008,0
+ARAY.US,D,20131014,000000,7.23,7.42,7.2,7.39,542364,0
+ARAY.US,D,20131015,000000,7.38,7.43,7.3,7.39,521748,0
+ARAY.US,D,20131016,000000,7.42,7.5,7.35,7.46,374300,0
+ARAY.US,D,20131017,000000,7.45,7.64,7.42,7.61,1234700,0
+ARAY.US,D,20131018,000000,7.67,7.82,7.62,7.8,1248600,0
+ARAY.US,D,20131021,000000,7.79,7.84,7.69,7.73,1178400,0
+ARAY.US,D,20131022,000000,7.77,7.8,7.48,7.48,996600,0
+ARAY.US,D,20131023,000000,7.43,7.515,7.36,7.38,774996,0
+ARAY.US,D,20131024,000000,7.36,7.51,7.18,7.23,761100,0
+ARAY.US,D,20131025,000000,7.25,7.25,7.01,7.07,1195466,0
+ARAY.US,D,20131028,000000,7.02,7.1,6.99,7.03,859125,0
+ARAY.US,D,20131029,000000,7.03,7.06,6.92,7,748300,0
+ARAY.US,D,20131030,000000,6.99,7.01,6.8,6.81,507700,0
+ARAY.US,D,20131031,000000,6.79,6.86,6.645,6.755,628599,0
+ARAY.US,D,20131101,000000,6.73,6.76,6.46,6.71,2248000,0
+ARAY.US,D,20131104,000000,6.76,6.88,6.71,6.85,516316,0
+ARAY.US,D,20131105,000000,6.86,6.98,6.61,6.77,1428900,0
+ARAY.US,D,20131106,000000,6.82,6.92,6.62,6.91,823700,0
+ARAY.US,D,20131107,000000,6.96,7.03,6.63,6.82,2247000,0
+ARAY.US,D,20131108,000000,7.5,7.87,7.32,7.7,4907200,0
+ARAY.US,D,20131111,000000,7.65,7.79,7.5819,7.7,816367,0
+ARAY.US,D,20131112,000000,7.7,7.71,7.51,7.69,680500,0
+ARAY.US,D,20131113,000000,7.66,7.95,7.56,7.91,2366300,0
+ARAY.US,D,20131114,000000,7.92,8.3,7.89,8.28,1420100,0
+ARAY.US,D,20131115,000000,8.27,8.47,8.11,8.33,932100,0
+ARAY.US,D,20131118,000000,8.35,8.48,8.15,8.2,1632400,0
+ARAY.US,D,20131119,000000,8.19,8.31,8.1,8.195,738665,0
+ARAY.US,D,20131120,000000,8.17,8.22,8.03,8.12,1138200,0
+ARAY.US,D,20131121,000000,8.1,8.34,8.08,8.29,975300,0
+ARAY.US,D,20131122,000000,8.26,8.27,8.1,8.25,616777,0
+ARAY.US,D,20131125,000000,8.24,8.27,8.1,8.11,555700,0
+ARAY.US,D,20131126,000000,8,8.2,7.88,8.12,783800,0
+ARAY.US,D,20131127,000000,8.1,8.24,7.98,8.2,763900,0
+ARAY.US,D,20131129,000000,8.25,8.25,7.695,7.98,1166928,0
+ARAY.US,D,20131202,000000,7.6,7.95,7.6,7.69,1411500,0
+ARAY.US,D,20131203,000000,7.65,7.81,7.61,7.71,649784,0
+ARAY.US,D,20131204,000000,7.67,7.8,7.61,7.74,742100,0
+ARAY.US,D,20131205,000000,7.7,7.95,7.65,7.86,614500,0
+ARAY.US,D,20131206,000000,7.9,8.1,7.81,7.97,786900,0
+ARAY.US,D,20131209,000000,7.95,8.05,7.86,7.93,418278,0
+ARAY.US,D,20131210,000000,7.87,8.06,7.87,8.02,1312000,0
+ARAY.US,D,20131211,000000,8,8,7.73,7.86,847300,0
+ARAY.US,D,20131212,000000,7.83,7.93,7.78,7.86,610814,0
+ARAY.US,D,20131213,000000,7.84,8.05,7.76,8.04,769800,0
+ARAY.US,D,20131216,000000,8.05,8.18,8.01,8.17,678677,0
+ARAY.US,D,20131217,000000,8.07,8.45,8.02,8.41,1858000,0
+ARAY.US,D,20131218,000000,8.45,8.57,8.3,8.41,1103800,0
+ARAY.US,D,20131219,000000,8.43,8.6,8.34,8.37,878100,0
+ARAY.US,D,20131220,000000,8.41,8.6,8.27,8.52,1932200,0
+ARAY.US,D,20131223,000000,8.53,8.69,8.43,8.67,330800,0
+ARAY.US,D,20131224,000000,8.65,8.87,8.52,8.73,338661,0
+ARAY.US,D,20131226,000000,8.74,8.84,8.54,8.57,426960,0
+ARAY.US,D,20131227,000000,8.6,8.67,8.38,8.67,408400,0
+ARAY.US,D,20131230,000000,8.52,8.75,8.52,8.66,386100,0
+ARAY.US,D,20131231,000000,8.67,8.79,8.61,8.7,526100,0
+ARAY.US,D,20140102,000000,8.68,8.7,8.29,8.38,606943,0
+ARAY.US,D,20140103,000000,8.37,8.6,8.28,8.56,470635,0
+ARAY.US,D,20140106,000000,8.63,8.69,8.35,8.4,476200,0
+ARAY.US,D,20140107,000000,8.44,8.62,8.44,8.6,1000500,0
+ARAY.US,D,20140108,000000,8.6,8.88,8.5,8.8,891200,0
+ARAY.US,D,20140109,000000,8.84,8.97,8.71,8.82,482800,0
+ARAY.US,D,20140110,000000,8.86,8.9,8.74,8.83,557500,0
+ARAY.US,D,20140113,000000,8.77,8.89,8.51,8.57,398900,0
+ARAY.US,D,20140114,000000,8.57,9.24,8.57,9.23,1725600,0
+ARAY.US,D,20140115,000000,9.25,9.3,8.98,9.06,906800,0
+ARAY.US,D,20140116,000000,8.74,9.11,8.7301,9.08,653720,0
+ARAY.US,D,20140117,000000,9.1,9.1,8.78,8.97,536700,0
+ARAY.US,D,20140121,000000,9.1,9.16,8.95,9.05,517100,0
+ARAY.US,D,20140122,000000,9.05,9.11,9,9.01,514700,0
+ARAY.US,D,20140123,000000,8.95,9.05,8.91,8.99,400800,0
+ARAY.US,D,20140124,000000,8.92,9.32,8.74,9.02,1283600,0
+ARAY.US,D,20140127,000000,9.1,9.38,8.9,9.23,1526200,0
+ARAY.US,D,20140128,000000,9.35,9.37,8.98,9.17,1627500,0
+ARAY.US,D,20140129,000000,9.48,9.48,8.9,8.92,1109600,0
+ARAY.US,D,20140130,000000,9.01,9.35,8.96,9.24,2473350,0
+ARAY.US,D,20140131,000000,10.17,10.71,10,10.65,10562700,0
+ARAY.US,D,20140203,000000,10.26,10.85,10.07,10.19,4020893,0
+ARAY.US,D,20140204,000000,10.17,10.43,10.15,10.31,2224780,0
+ARAY.US,D,20140205,000000,10.32,10.39,9.94,10.07,2012044,0
+ARAY.US,D,20140206,000000,10.06,10.14,9.78,9.89,1581777,0
+ARAY.US,D,20140207,000000,10.03,10.25,9.89,9.93,958409,0
+ARAY.US,D,20140210,000000,9.9,9.99,9.715,9.93,985214,0
+ARAY.US,D,20140211,000000,9.93,9.99,9.77,9.98,660487,0
+ARAY.US,D,20140212,000000,10,10.37,9.99,10.13,800662,0
+ARAY.US,D,20140213,000000,10.03,10.33,10.01,10.03,769956,0
+ARAY.US,D,20140214,000000,10.04,10.09,9.85,9.88,691830,0
+ARAY.US,D,20140218,000000,9.93,10.05,9.825,10.01,591987,0
+ARAY.US,D,20140219,000000,9.95,10.09,9.86,9.93,908972,0
+ARAY.US,D,20140220,000000,9.91,10.12,9.8,10.06,1071757,0
+ARAY.US,D,20140221,000000,10.02,10.1,9.78,9.91,896454,0
+ARAY.US,D,20140224,000000,9.91,10.02,9.72,9.75,2692939,0
+ARAY.US,D,20140225,000000,9.72,9.81,9.279,9.48,1825200,0
+ARAY.US,D,20140226,000000,9.59,9.64,9.415,9.49,1320960,0
+ARAY.US,D,20140227,000000,9.49,9.61,9.285,9.32,1411698,0
+ARAY.US,D,20140228,000000,9.3,9.47,9.24,9.38,1136143,0
+ARAY.US,D,20140303,000000,9.33,9.64,9.283,9.56,933174,0
+ARAY.US,D,20140304,000000,9.66,9.82,9.58,9.74,1954547,0
+ARAY.US,D,20140305,000000,9.73,9.85,9.41,9.49,1952744,0
+ARAY.US,D,20140306,000000,9.5,9.6,9.44,9.55,789441,0
+ARAY.US,D,20140307,000000,9.64,9.65,9.42,9.52,4592443,0
+ARAY.US,D,20140310,000000,9.51,9.81,9.51,9.72,1982327,0
+ARAY.US,D,20140311,000000,9.96,10.16,9.73,9.78,1236939,0
+ARAY.US,D,20140312,000000,9.74,9.87,9.65,9.73,606599,0
+ARAY.US,D,20140313,000000,9.86,9.95,9.54,9.64,704326,0
+ARAY.US,D,20140314,000000,9.62,9.83,9.554,9.7,472769,0
+ARAY.US,D,20140317,000000,9.77,9.87,9.55,9.62,589950,0
+ARAY.US,D,20140318,000000,9.66,9.91,9.64,9.9,684780,0
+ARAY.US,D,20140319,000000,9.99,10,9.72,9.75,455388,0
+ARAY.US,D,20140320,000000,9.77,9.89,9.65,9.8,415048,0
+ARAY.US,D,20140321,000000,9.8,9.82,9.53,9.56,898362,0
+ARAY.US,D,20140324,000000,9.62,9.62,9.1,9.14,1191998,0
+ARAY.US,D,20140325,000000,9.19,9.38,9.079,9.13,766458,0
+ARAY.US,D,20140326,000000,9.17,9.36,9.11,9.13,687500,0
+ARAY.US,D,20140327,000000,9.17,9.2999,9.05,9.14,765117,0
+ARAY.US,D,20140328,000000,9.18,9.42,9.1,9.23,505073,0
+ARAY.US,D,20140331,000000,9.25,9.64,9.245,9.6,691729,0
+ARAY.US,D,20140401,000000,9.58,9.8,9.43,9.44,402298,0
+ARAY.US,D,20140402,000000,9.45,9.52,9.21,9.23,1032831,0
+ARAY.US,D,20140403,000000,9.25,9.3,9.1,9.19,747142,0
+ARAY.US,D,20140404,000000,9.27,9.32,8.54,8.58,1355689,0
+ARAY.US,D,20140407,000000,8.53,8.55,8.27,8.46,1140052,0
+ARAY.US,D,20140408,000000,8.43,8.65,8.364,8.58,643548,0
+ARAY.US,D,20140409,000000,8.58,8.82,8.52,8.79,596105,0
+ARAY.US,D,20140410,000000,8.82,8.88,8.3,8.41,643869,0
+ARAY.US,D,20140411,000000,8.32,8.39,8.12,8.35,606451,0
+ARAY.US,D,20140414,000000,8.47,8.64,8.32,8.41,474228,0
+ARAY.US,D,20140415,000000,8.41,8.53,8.3,8.45,853591,0
+ARAY.US,D,20140416,000000,8.63,8.66,8.37,8.61,405319,0
+ARAY.US,D,20140417,000000,8.57,9.205,8.48,9.01,1028318,0
+ARAY.US,D,20140421,000000,8.98,9.28,8.96,9.26,799328,0
+ARAY.US,D,20140422,000000,9.24,9.39,9.11,9.28,606393,0
+ARAY.US,D,20140423,000000,9.27,9.27,9.08,9.16,322077,0
+ARAY.US,D,20140424,000000,9.18,9.22,8.9101,9.06,330083,0
+ARAY.US,D,20140425,000000,8.9,8.99,8.69,8.7,454267,0
+ARAY.US,D,20140428,000000,8.75,8.89,8.42,8.62,721882,0
+ARAY.US,D,20140429,000000,8.68,8.75,8.48,8.53,724768,0
+ARAY.US,D,20140430,000000,8.49,8.54,8.28,8.4,2374716,0
+ARAY.US,D,20140501,000000,7.92,8.25,7.65,7.77,3891469,0
+ARAY.US,D,20140502,000000,7.85,8.01,7.78,7.99,2112415,0
+ARAY.US,D,20140505,000000,7.92,8.02,7.83,7.92,743164,0
+ARAY.US,D,20140506,000000,8.15,8.4,7.89,8.2,1190338,0
+ARAY.US,D,20140507,000000,8.2,8.261,7.96,8,597111,0
+ARAY.US,D,20140508,000000,8.01,8.2599,8.0001,8.03,1003249,0
+ARAY.US,D,20140509,000000,8.04,8.16,7.89,8,1073533,0
+ARAY.US,D,20140512,000000,8.02,8.39,8.01,8.28,1098800,0
+ARAY.US,D,20140513,000000,8.23,8.31,8.15,8.27,768742,0
+ARAY.US,D,20140514,000000,8.28,8.42,8.15,8.16,443554,0
+ARAY.US,D,20140515,000000,8.09,8.2,8.06,8.17,630313,0
+ARAY.US,D,20140516,000000,8.15,8.25,8.1,8.22,681843,0
+ARAY.US,D,20140519,000000,8.22,8.73,8.172,8.69,1702142,0
+ARAY.US,D,20140520,000000,8.66,8.73,8.38,8.42,500738,0
+ARAY.US,D,20140521,000000,8.42,8.5,8.3,8.34,267833,0
+ARAY.US,D,20140522,000000,8.2,8.47,8.17,8.37,294910,0
+ARAY.US,D,20140523,000000,8.38,8.51,8.305,8.46,377266,0
+ARAY.US,D,20140527,000000,8.54,8.63,8.46,8.6,333801,0
+ARAY.US,D,20140528,000000,8.61,8.65,8.5,8.63,384244,0
+ARAY.US,D,20140529,000000,8.62,8.86,8.6,8.84,363927,0
+ARAY.US,D,20140530,000000,8.82,8.92,8.69,8.82,422306,0
+ARAY.US,D,20140602,000000,8.52,8.67,8.41,8.49,638181,0
+ARAY.US,D,20140603,000000,8.45,8.55,8.34,8.47,636073,0
+ARAY.US,D,20140604,000000,8.41,8.42,8.25,8.36,753176,0
+ARAY.US,D,20140605,000000,8.15,8.73,8.15,8.57,714527,0
+ARAY.US,D,20140606,000000,8.57,8.68,8.39,8.42,568877,0
+ARAY.US,D,20140609,000000,8.44,8.53,8.44,8.51,454626,0
+ARAY.US,D,20140610,000000,8.51,8.55,8.37,8.5,476300,0
+ARAY.US,D,20140611,000000,8.43,8.7,8.41,8.67,389399,0
+ARAY.US,D,20140612,000000,8.68,8.82,8.52,8.79,424126,0
+ARAY.US,D,20140613,000000,9.2,9.28,8.99,9.12,1708892,0
+ARAY.US,D,20140616,000000,9.13,9.39,9.13,9.32,1181469,0
+ARAY.US,D,20140617,000000,9.41,9.49,9.27,9.43,468039,0
+ARAY.US,D,20140618,000000,9.43,9.64,9.4,9.53,826921,0
+ARAY.US,D,20140619,000000,9.52,9.57,9.42,9.435,470975,0
+ARAY.US,D,20140620,000000,9.45,9.48,9.29,9.4,1306282,0
+ARAY.US,D,20140623,000000,9.51,9.57,9.19,9.21,1152204,0
+ARAY.US,D,20140624,000000,9.22,9.26,9,9.04,772306,0
+ARAY.US,D,20140625,000000,8.98,9.152,8.9,8.96,499638,0
+ARAY.US,D,20140626,000000,8.97,9.03,8.81,8.88,453285,0
+ARAY.US,D,20140627,000000,8.82,9.23,8.8,8.94,466624,0
+ARAY.US,D,20140630,000000,8.91,8.92,8,8.8,650224,0
+ARAY.US,D,20140701,000000,8.78,9.15,8.7,9.12,1953218,0
+ARAY.US,D,20140702,000000,9.1,9.25,9.01,9.1,442900,0
+ARAY.US,D,20140703,000000,9.12,9.17,9.05,9.12,151393,0
+ARAY.US,D,20140707,000000,9.12,9.19,8.945,8.99,676563,0
+ARAY.US,D,20140708,000000,8.86,9,8.685,8.76,423180,0
+ARAY.US,D,20140709,000000,8.77,8.825,8.59,8.74,258548,0
+ARAY.US,D,20140710,000000,8.52,8.68,8.5,8.63,329521,0
+ARAY.US,D,20140711,000000,8.59,8.68,8.5,8.52,268061,0
+ARAY.US,D,20140714,000000,8.61,8.7,8.53,8.59,252045,0
+ARAY.US,D,20140715,000000,8.52,8.57,8.335,8.4,446109,0
+ARAY.US,D,20140716,000000,8.47,8.5,8.31,8.33,345661,0
+ARAY.US,D,20140717,000000,8.29,8.454,8.08,8.1,490097,0
+ARAY.US,D,20140718,000000,8.06,8.205,8.01,8.18,434609,0
+ARAY.US,D,20140721,000000,8.17,8.41,8.09,8.31,594712,0
+ARAY.US,D,20140722,000000,8.33,8.75,8.32,8.73,1577067,0
+ARAY.US,D,20140723,000000,8.98,9.02,8.735,8.78,796692,0
+ARAY.US,D,20140724,000000,8.77,8.84,8.34,8.35,636019,0
+ARAY.US,D,20140725,000000,8.28,8.44,8.18,8.3,544353,0
+ARAY.US,D,20140728,000000,8.27,8.28,8.12,8.18,570732,0
+ARAY.US,D,20140729,000000,8.17,8.26,8.0899,8.12,1060933,0
+ARAY.US,D,20140730,000000,8.16,8.315,8.08,8.23,625824,0
+ARAY.US,D,20140731,000000,8.11,8.16,7.852,7.87,757633,0
+ARAY.US,D,20140801,000000,7.88,8.03,7.71,7.72,802950,0
+ARAY.US,D,20140804,000000,7.77,7.9,7.704,7.8,609547,0
+ARAY.US,D,20140805,000000,7.7,7.945,7.66,7.75,607029,0
+ARAY.US,D,20140806,000000,7.7,7.96,7.65,7.84,388242,0
+ARAY.US,D,20140807,000000,7.85,7.978,7.73,7.79,369001,0
+ARAY.US,D,20140808,000000,7.78,7.94,7.7,7.89,505814,0
+ARAY.US,D,20140811,000000,7.95,7.95,7.64,7.66,666546,0
+ARAY.US,D,20140812,000000,7.65,7.73,7.44,7.44,1259691,0
+ARAY.US,D,20140813,000000,7.47,7.69,7.445,7.65,1131010,0
+ARAY.US,D,20140814,000000,7.62,7.84,7.62,7.74,756158,0
+ARAY.US,D,20140815,000000,7.85,7.97,7.74,7.81,556230,0
+ARAY.US,D,20140818,000000,7.82,7.91,7.74,7.88,689224,0
+ARAY.US,D,20140819,000000,7.87,8.13,7.83,8.08,843398,0
+ARAY.US,D,20140820,000000,8.02,8.12,7.95,8.05,1232347,0
+ARAY.US,D,20140821,000000,8.01,8.18,7.94,8.1,904052,0
+ARAY.US,D,20140822,000000,8,8.56,7.93,8.26,2214401,0
+ARAY.US,D,20140825,000000,8.29,8.29,8.02,8.06,1709220,0
+ARAY.US,D,20140826,000000,8.06,8.24,8.04,8.2,700439,0
+ARAY.US,D,20140827,000000,8.23,8.23,8.08,8.13,566682,0
+ARAY.US,D,20140828,000000,8.1,8.13,7.84,7.93,987897,0
+ARAY.US,D,20140829,000000,8,8.15,7.96,8.14,715252,0
+ARAY.US,D,20140902,000000,8.14,8.28,8.07,8.12,783350,0
+ARAY.US,D,20140903,000000,8.13,8.25,7.89,7.89,560478,0
+ARAY.US,D,20140904,000000,7.92,8.01,7.77,7.78,550281,0
+ARAY.US,D,20140905,000000,7.75,7.94,7.75,7.84,558346,0
+ARAY.US,D,20140908,000000,7.84,8.02,7.75,8,598729,0
+ARAY.US,D,20140909,000000,7.99,8.09,7.84,7.94,1025288,0
+ARAY.US,D,20140910,000000,7.96,8.32,7.92,8.32,1376725,0
+ARAY.US,D,20140911,000000,8.24,8.29,8.15,8.26,772070,0
+ARAY.US,D,20140912,000000,8.24,8.38,8.23,8.36,738639,0
+ARAY.US,D,20140915,000000,8.38,8.38,8.15,8.3,1042582,0
+ARAY.US,D,20140916,000000,8.24,8.34,8.13,8.22,716796,0
+ARAY.US,D,20140917,000000,8.2,8.35,8.13,8.17,689557,0
+ARAY.US,D,20140918,000000,8.2,8.27,8.04,8.1,576414,0
+ARAY.US,D,20140919,000000,8.13,8.1402,7.85,7.95,874052,0
+ARAY.US,D,20140922,000000,7.9,7.9,7.66,7.73,858021,0
+ARAY.US,D,20140923,000000,7.68,7.78,7.65,7.65,1362961,0
+ARAY.US,D,20140924,000000,7.65,7.79,7.58,7.62,693093,0
+ARAY.US,D,20140925,000000,7.62,7.64,7.26,7.37,1092114,0
+ARAY.US,D,20140926,000000,7.48,7.48,7.24,7.395,796802,0
+ARAY.US,D,20140929,000000,7.31,7.42,7.3,7.4,299120,0
+ARAY.US,D,20140930,000000,7.4,7.44,7.24,7.26,1183970,0
+ARAY.US,D,20141001,000000,7.25,7.4,7.22,7.24,896477,0
+ARAY.US,D,20141002,000000,7.25,7.37,7.101,7.36,664843,0
+ARAY.US,D,20141003,000000,7.45,7.5,7.34,7.44,400655,0
+ARAY.US,D,20141006,000000,7.44,7.52,7.28,7.28,676731,0
+ARAY.US,D,20141007,000000,7.23,7.26,7.05,7.05,592326,0
+ARAY.US,D,20141008,000000,7.07,7.28,6.96,7.06,833333,0
+ARAY.US,D,20141009,000000,7.03,7.16,6.93,7,420304,0
+ARAY.US,D,20141010,000000,6.96,7.11,6.91,6.97,496098,0
+ARAY.US,D,20141013,000000,6.98,7.09,6.88,7.04,624700,0
+ARAY.US,D,20141014,000000,7.07,7.26,7.06,7.14,459146,0
+ARAY.US,D,20141015,000000,7.02,7.1,6.81,6.98,667341,0
+ARAY.US,D,20141016,000000,6.89,7.15,6.84,7.105,668200,0
+ARAY.US,D,20141017,000000,7.23,7.23,6.95,7.04,434868,0
+ARAY.US,D,20141020,000000,6.98,7.13,6.96,7.13,291797,0
+ARAY.US,D,20141021,000000,7.15,7.32,7.14,7.32,222387,0
+ARAY.US,D,20141022,000000,7.32,7.38,7.12,7.14,270289,0
+ARAY.US,D,20141023,000000,7.2,7.24,7.1,7.13,400913,0
+ARAY.US,D,20141024,000000,7.16,7.165,6.98,7.09,494849,0
+ARAY.US,D,20141027,000000,7.06,7.32,7.02,7.31,195032,0
+ARAY.US,D,20141028,000000,7.37,7.55,7.3,7.4,961127,0
+ARAY.US,D,20141029,000000,7.4,7.51,7.23,7.25,1321706,0
+ARAY.US,D,20141030,000000,6.34,6.49,5.99,6.22,7094635,0
+ARAY.US,D,20141031,000000,6.32,6.37,6.16,6.33,1594447,0
+ARAY.US,D,20141103,000000,6.34,6.45,6.27,6.38,1196567,0
+ARAY.US,D,20141104,000000,6.6,6.747,6.54,6.7,1077489,0
+ARAY.US,D,20141105,000000,6.72,6.91,6.72,6.88,964755,0
+ARAY.US,D,20141106,000000,7.15,7.15,6.83,6.9,1398839,0
+ARAY.US,D,20141107,000000,6.85,6.94,6.78,6.85,648209,0
+ARAY.US,D,20141110,000000,6.85,6.91,6.81,6.9,410089,0
+ARAY.US,D,20141111,000000,6.85,7.15,6.84,7.02,1622966,0
+ARAY.US,D,20141112,000000,7,7.065,6.9,7.05,1590208,0
+ARAY.US,D,20141113,000000,7.09,7.098,6.98,7.07,973782,0
+ARAY.US,D,20141114,000000,7.05,7.0699,6.965,7.02,959996,0
+ARAY.US,D,20141117,000000,7.02,7.07,6.8,6.82,486172,0
+ARAY.US,D,20141118,000000,6.75,7.4,6.72,7.37,1137737,0
+ARAY.US,D,20141119,000000,7.39,7.52,7.2,7.21,644335,0
+ARAY.US,D,20141120,000000,7.15,7.29,7.12,7.22,821448,0
+ARAY.US,D,20141121,000000,7.33,7.38,7.16,7.21,587236,0
+ARAY.US,D,20141124,000000,7.21,7.36,7.05,7.25,614379,0
+ARAY.US,D,20141125,000000,7.24,7.34,7.08,7.11,507660,0
+ARAY.US,D,20141126,000000,7.11,7.155,6.9501,7.09,455255,0
+ARAY.US,D,20141128,000000,6.94,7.1,6.87,6.89,300974,0
+ARAY.US,D,20141201,000000,6.8,6.93,6.64,6.65,615047,0
+ARAY.US,D,20141202,000000,6.62,6.71,6.505,6.58,614138,0
+ARAY.US,D,20141203,000000,6.56,6.8,6.42,6.74,1261023,0
+ARAY.US,D,20141204,000000,6.72,6.93,6.65,6.9,413652,0
+ARAY.US,D,20141205,000000,6.91,6.97,6.66,6.77,859606,0
+ARAY.US,D,20141208,000000,6.73,6.92,6.535,6.6,619642,0
+ARAY.US,D,20141209,000000,6.52,6.68,6.51,6.66,890558,0
+ARAY.US,D,20141210,000000,6.63,7.35,6.63,6.75,804463,0
+ARAY.US,D,20141211,000000,6.79,6.95,6.64,6.91,567706,0
+ARAY.US,D,20141212,000000,6.52,7.04,6.36,6.95,570362,0
+ARAY.US,D,20141215,000000,6.94,6.96,6.59,6.64,1062712,0
+ARAY.US,D,20141216,000000,6.64,6.86,6.52,6.59,1133045,0
+ARAY.US,D,20141217,000000,6.59,7.16,6.57,7.16,747757,0
+ARAY.US,D,20141218,000000,7.23,7.47,7.2,7.4,2663342,0
+ARAY.US,D,20141219,000000,7.38,7.61,7.26,7.54,2244101,0
+ARAY.US,D,20141222,000000,7.54,7.6,7.45,7.52,771623,0
+ARAY.US,D,20141223,000000,7.52,7.52,7.23,7.35,508618,0
+ARAY.US,D,20141224,000000,7.37,7.59,7.3505,7.54,201183,0
+ARAY.US,D,20141226,000000,7.55,7.5999,7.47,7.52,285592,0
+ARAY.US,D,20141229,000000,7.55,7.595,7.42,7.54,294425,0
+ARAY.US,D,20141230,000000,7.52,7.56,7.39,7.53,305677,0
+ARAY.US,D,20141231,000000,7.53,7.64,7.48,7.55,489151,0
+ARAY.US,D,20150102,000000,7.59,7.62,7.13,7.21,1460693,0
+ARAY.US,D,20150105,000000,7.25,7.45,7.1,7.14,1004496,0
+ARAY.US,D,20150106,000000,7.14,7.195,6.75,6.9,760905,0
+ARAY.US,D,20150107,000000,7.04,7.21,6.8,7.19,1479805,0
+ARAY.US,D,20150108,000000,7.27,7.37,6.9,7.04,1875203,0
+ARAY.US,D,20150109,000000,7.06,7.1,6.809,6.89,784852,0
+ARAY.US,D,20150112,000000,7.2,7.228,6.87,6.92,1011150,0
+ARAY.US,D,20150113,000000,6.98,7.04,6.735,6.81,983722,0
+ARAY.US,D,20150114,000000,6.81,6.98,6.74,6.89,844721,0
+ARAY.US,D,20150115,000000,6.88,6.95,6.55,6.56,544987,0
+ARAY.US,D,20150116,000000,6.58,6.89,6.53,6.88,387401,0
+ARAY.US,D,20150120,000000,6.91,6.996,6.68,6.77,477165,0
+ARAY.US,D,20150121,000000,6.72,6.77,6.64,6.7,286355,0
+ARAY.US,D,20150122,000000,6.71,6.8,6.56,6.69,720723,0
+ARAY.US,D,20150123,000000,6.75,6.8,6.65,6.77,533860,0
+ARAY.US,D,20150126,000000,6.86,6.97,6.72,6.89,435965,0
+ARAY.US,D,20150127,000000,6.79,7.13,6.7,6.94,1880939,0
+ARAY.US,D,20150128,000000,7.09,7.49,6.99,7.3,2244193,0
+ARAY.US,D,20150129,000000,7.34,7.47,7.18,7.39,1056693,0
+ARAY.US,D,20150130,000000,7.28,7.505,7.27,7.37,1483458,0
+ARAY.US,D,20150202,000000,7.36,7.71,7.24,7.7,1220767,0
+ARAY.US,D,20150203,000000,7.37,7.705,7.37,7.66,873895,0
+ARAY.US,D,20150204,000000,7.6,7.783,7.52,7.66,734244,0
+ARAY.US,D,20150205,000000,7.66,7.77,7.53,7.66,633569,0
+ARAY.US,D,20150206,000000,7.63,7.71,7.52,7.62,644992,0
+ARAY.US,D,20150209,000000,7.59,7.61,7.39,7.47,505500,0
+ARAY.US,D,20150210,000000,7.5,7.68,7.48,7.6,396431,0
+ARAY.US,D,20150211,000000,7.69,7.69,7.48,7.58,292907,0
+ARAY.US,D,20150212,000000,7.63,7.79,7.52,7.76,328933,0
+ARAY.US,D,20150213,000000,7.74,8.09,7.71,8,4407380,0
+ARAY.US,D,20150217,000000,8.05,8.235,7.82,7.98,2152063,0
+ARAY.US,D,20150218,000000,7.93,8.05,7.75,7.8,839861,0
+ARAY.US,D,20150219,000000,7.8,7.85,7.63,7.65,571395,0
+ARAY.US,D,20150220,000000,7.67,8.08,7.6,8.04,2479015,0
+ARAY.US,D,20150223,000000,8,8.13,7.91,8.08,879310,0
+ARAY.US,D,20150224,000000,8.1,8.4,8.1,8.39,1365536,0
+ARAY.US,D,20150225,000000,8.39,8.6,8.35,8.53,1502503,0
+ARAY.US,D,20150226,000000,8.51,8.74,8.5,8.71,854508,0
+ARAY.US,D,20150227,000000,8.67,9.065,8.66,8.98,1714342,0
+ARAY.US,D,20150302,000000,8.8,9.02,8.68,8.81,1076700,0
+ARAY.US,D,20150303,000000,8.66,8.89,8.52,8.59,1428500,0
+ARAY.US,D,20150304,000000,8.55,8.71,8.33,8.65,2067600,0
+ARAY.US,D,20150305,000000,8.68,8.96,8.52,8.85,1983600,0
+ARAY.US,D,20150306,000000,8.8,8.94,8.54,8.64,1146600,0
+ARAY.US,D,20150309,000000,8.67,8.76,8.52,8.71,2470500,0
+ARAY.US,D,20150310,000000,8.61,8.79,8.48,8.51,1648400,0
+ARAY.US,D,20150311,000000,8.55,8.85,8.51,8.83,1593800,0
+ARAY.US,D,20150312,000000,8.9,8.97,8.68,8.78,1463700,0
+ARAY.US,D,20150313,000000,8.63,8.79,8.58,8.73,1291500,0
+ARAY.US,D,20150316,000000,8.76,8.81,8.64,8.72,666400,0
+ARAY.US,D,20150317,000000,8.72,8.76,8.57,8.67,344000,0
+ARAY.US,D,20150318,000000,8.69,8.79,8.61,8.76,810400,0
+ARAY.US,D,20150319,000000,8.75,9.05,8.69,8.82,1332100,0
+ARAY.US,D,20150320,000000,8.9,9.13,8.87,8.99,1618500,0
+ARAY.US,D,20150323,000000,9,9,8.81,8.89,490800,0
+ARAY.US,D,20150324,000000,9.46,9.51,9.1,9.3,2776500,0
+ARAY.US,D,20150325,000000,9.36,9.49,9.08,9.11,908800,0
+ARAY.US,D,20150326,000000,9.1,9.25,8.94,9.22,1127000,0
+ARAY.US,D,20150327,000000,9.28,9.47,9.12,9.3,1130200,0
+ARAY.US,D,20150330,000000,9.37,9.49,9.25,9.31,846800,0
+ARAY.US,D,20150331,000000,9.33,9.42,9.18,9.3,1929517,0
+ARAY.US,D,20150401,000000,9.43,9.56,9.22,9.42,1819900,0
+ARAY.US,D,20150402,000000,9.22,9.78,9.22,9.74,1944500,0
+ARAY.US,D,20150406,000000,9.7,9.98,9.7,9.87,1664700,0
+ARAY.US,D,20150407,000000,9.89,9.96,9.7,9.71,755311,0
+ARAY.US,D,20150408,000000,9.71,9.85,9.6,9.7,1071200,0
+ARAY.US,D,20150409,000000,9.61,9.84,9.61,9.79,727898,0
+ARAY.US,D,20150410,000000,9.81,9.99,9.81,9.82,571100,0
+ARAY.US,D,20150413,000000,9.85,10.01,9.56,9.69,1209700,0
+ARAY.US,D,20150414,000000,9.67,9.72,9.42,9.53,810400,0
+ARAY.US,D,20150415,000000,9.59,9.66,9.34,9.36,1616169,0
+ARAY.US,D,20150416,000000,9.35,9.37,9.08,9.1,2472931,0
+ARAY.US,D,20150417,000000,9.06,9.11,8.94,9,1388400,0
+ARAY.US,D,20150420,000000,9.01,9.07,8.92,9,984823,0
+ARAY.US,D,20150421,000000,9,9.13,8.94,9,1023719,0
+ARAY.US,D,20150422,000000,9,9.11,8.97,9,718554,0
+ARAY.US,D,20150423,000000,9.01,9.3,9,9.22,801200,0
+ARAY.US,D,20150424,000000,9.21,9.3,9.11,9.115,545171,0
+ARAY.US,D,20150427,000000,9.15,9.31,8.94,9,803800,0
+ARAY.US,D,20150428,000000,8.99,9.11,8.77,8.95,922458,0
+ARAY.US,D,20150429,000000,8.91,8.98,8.72,8.78,703600,0
+ARAY.US,D,20150430,000000,8.72,8.98,8.09,8.13,2417200,0
+ARAY.US,D,20150501,000000,7.31,7.33,6.78,6.82,8996000,0
+ARAY.US,D,20150504,000000,6.69,7,6.61,7,4242400,0
+ARAY.US,D,20150505,000000,7.13,7.16,6.74,6.77,2049100,0
+ARAY.US,D,20150506,000000,6.8,6.84,6.47,6.57,1565112,0
+ARAY.US,D,20150507,000000,6.58,6.7,6.39,6.66,1573045,0
+ARAY.US,D,20150508,000000,6.75,6.79,6.42,6.47,3349600,0
+ARAY.US,D,20150511,000000,6.47,6.61,6.42,6.44,1432000,0
+ARAY.US,D,20150512,000000,6.44,6.4499,6.25,6.31,1447591,0
+ARAY.US,D,20150513,000000,6.32,6.37,5.9,6.19,3551569,0
+ARAY.US,D,20150514,000000,6.25,6.29,6.06,6.08,2014500,0
+ARAY.US,D,20150515,000000,6.1,6.24,6.094,6.165,1014299,0
+ARAY.US,D,20150518,000000,6.16,6.27,6.1,6.11,1112102,0
+ARAY.US,D,20150519,000000,6.19,6.25,6.12,6.21,1435168,0
+ARAY.US,D,20150520,000000,6.25,6.26,6.11,6.17,1084215,0
+ARAY.US,D,20150521,000000,6.16,6.19,6.07,6.13,1348400,0
+ARAY.US,D,20150522,000000,6.13,6.17,6.05,6.15,1242100,0
+ARAY.US,D,20150526,000000,6.41,6.44,5.96,5.99,2833478,0
+ARAY.US,D,20150527,000000,6.08,6.1,5.84,5.97,2028000,0
+ARAY.US,D,20150528,000000,6.04,6.14,5.93,6.12,1405389,0
+ARAY.US,D,20150529,000000,6.15,6.21,6.02,6.14,1739900,0
+ARAY.US,D,20150601,000000,6.15,6.3151,6.13,6.19,1927191,0
+ARAY.US,D,20150602,000000,6.19,6.22,6.12,6.18,1005864,0
+ARAY.US,D,20150603,000000,6.22,6.23,6.15,6.23,1194300,0
+ARAY.US,D,20150604,000000,6.21,6.29,6.12,6.2,917300,0
+ARAY.US,D,20150605,000000,6.22,6.42,6.11,6.35,1615000,0
+ARAY.US,D,20150608,000000,6.38,6.46,6.25,6.27,1148300,0
+ARAY.US,D,20150609,000000,6.3,6.4,6.2,6.38,1048083,0
+ARAY.US,D,20150610,000000,6.44,6.75,6.36,6.59,2141953,0
+ARAY.US,D,20150611,000000,6.63,6.822,6.57,6.66,1207159,0
+ARAY.US,D,20150612,000000,6.68,7.13,6.61,7.07,2585100,0
+ARAY.US,D,20150615,000000,7.11,7.15,6.92,6.98,1362000,0
+ARAY.US,D,20150616,000000,7.03,7.09,6.93,6.94,969300,0
+ARAY.US,D,20150617,000000,6.98,6.99,6.85,6.95,630800,0
+ARAY.US,D,20150618,000000,6.96,7.32,6.96,7.31,1153000,0
+ARAY.US,D,20150619,000000,7.35,7.43,7.01,7.13,1550100,0
+ARAY.US,D,20150622,000000,7.19,7.23,7.11,7.16,610100,0
+ARAY.US,D,20150623,000000,7.15,7.26,6.99,7.07,810288,0
+ARAY.US,D,20150624,000000,7.06,7.06,6.88,6.98,838100,0
+ARAY.US,D,20150625,000000,6.93,6.99,6.84,6.91,856900,0
+ARAY.US,D,20150626,000000,6.89,6.95,6.8,6.83,769600,0
+ARAY.US,D,20150629,000000,6.82,6.83,6.56,6.6,855800,0
+ARAY.US,D,20150630,000000,6.63,6.74,6.5401,6.74,740228,0
+ARAY.US,D,20150701,000000,6.79,6.83,6.49,6.58,1076800,0
+ARAY.US,D,20150702,000000,6.55,6.83,6.54,6.78,893200,0
+ARAY.US,D,20150706,000000,6.77,6.87,6.73,6.81,878000,0
+ARAY.US,D,20150707,000000,6.81,6.93,6.62,6.91,799400,0
+ARAY.US,D,20150708,000000,6.86,6.91,6.65,6.69,784500,0
+ARAY.US,D,20150709,000000,6.78,6.83,6.64,6.71,632300,0
+ARAY.US,D,20150710,000000,6.76,6.83,6.69,6.74,769700,0
+ARAY.US,D,20150713,000000,7.03,7.17,6.95,7.16,1507400,0
+ARAY.US,D,20150714,000000,7.26,7.368,7.04,7.08,1316195,0
+ARAY.US,D,20150715,000000,7.12,7.15,6.81,6.83,1048546,0
+ARAY.US,D,20150716,000000,6.83,6.98,6.83,6.91,828100,0
+ARAY.US,D,20150717,000000,6.89,6.89,6.79,6.83,306300,0
+ARAY.US,D,20150720,000000,6.84,6.84,6.66,6.74,434200,0
+ARAY.US,D,20150721,000000,6.79,6.84,6.67,6.84,390400,0
+ARAY.US,D,20150722,000000,6.79,6.88,6.76,6.81,291300,0
+ARAY.US,D,20150723,000000,6.81,6.83,6.6,6.74,665600,0
+ARAY.US,D,20150724,000000,6.71,6.72,6.58,6.62,660300,0
+ARAY.US,D,20150727,000000,6.62,6.67,6.33,6.49,729900,0
+ARAY.US,D,20150728,000000,6.54,6.6,6.34,6.6,813000,0
+ARAY.US,D,20150729,000000,6.6,6.69,6.47,6.67,302300,0
+ARAY.US,D,20150730,000000,6.66,6.74,6.42,6.47,640200,0
+ARAY.US,D,20150731,000000,6.51,6.53,6.36,6.38,648800,0
+ARAY.US,D,20150803,000000,6.36,6.43,6.17,6.33,668363,0
+ARAY.US,D,20150804,000000,6.36,6.55,6.33,6.52,792300,0
+ARAY.US,D,20150805,000000,6.51,6.59,6.42,6.48,508300,0
+ARAY.US,D,20150806,000000,6.51,6.53,6.25,6.3,361537,0
+ARAY.US,D,20150807,000000,6.26,6.45,6.18,6.39,735600,0
+ARAY.US,D,20150810,000000,6.41,6.6,6.38,6.58,383100,0
+ARAY.US,D,20150811,000000,6.56,6.67,6.49,6.6,537620,0
+ARAY.US,D,20150812,000000,6.53,6.6,6.42,6.49,985900,0
+ARAY.US,D,20150813,000000,6.46,6.56,6.13,6.22,948700,0
+ARAY.US,D,20150814,000000,6.18,6.32,6.16,6.23,464900,0
+ARAY.US,D,20150817,000000,6.2,6.23,6.07,6.16,867000,0
+ARAY.US,D,20150818,000000,6.15,6.2,5.92,5.93,1812000,0
+ARAY.US,D,20150819,000000,5.91,6.07,5.85,5.97,2531400,0
+ARAY.US,D,20150820,000000,5.9,6.04,5.65,5.84,1885500,0
+ARAY.US,D,20150821,000000,6.02,6.89,6.02,6.58,5482100,0
+ARAY.US,D,20150824,000000,6.33,6.55,6.05,6.31,1990413,0
+ARAY.US,D,20150825,000000,6.41,6.72,6.35,6.47,1667100,0
+ARAY.US,D,20150826,000000,6.54,6.54,6.2,6.42,1368900,0
+ARAY.US,D,20150827,000000,6.43,6.56,6.25,6.44,1318100,0
+ARAY.US,D,20150828,000000,6.43,6.85,6.38,6.77,1209900,0
+ARAY.US,D,20150831,000000,6.78,7.07,6.74,6.89,1582400,0
+ARAY.US,D,20150901,000000,6.8,6.9,6.62,6.65,743800,0
+ARAY.US,D,20150902,000000,6.7,6.71,6.48,6.64,821600,0
+ARAY.US,D,20150903,000000,6.64,6.84,6.52,6.66,1860800,0
+ARAY.US,D,20150904,000000,6.58,6.66,6.51,6.6,410500,0
+ARAY.US,D,20150908,000000,6.63,6.66,6.51,6.57,582300,0
+ARAY.US,D,20150909,000000,6.59,6.64,6.32,6.32,657400,0
+ARAY.US,D,20150910,000000,6.31,6.46,6.26,6.44,652390,0
+ARAY.US,D,20150911,000000,6.36,6.53,6.36,6.47,324400,0
+ARAY.US,D,20150914,000000,6.46,6.46,6.3,6.34,400100,0
+ARAY.US,D,20150915,000000,6.29,6.34,6.01,6.08,1087100,0
+ARAY.US,D,20150916,000000,6.1,6.19,5.92,6.11,1331500,0
+ARAY.US,D,20150917,000000,6.07,6.43,6.05,6.38,820693,0
+ARAY.US,D,20150918,000000,6.32,6.38,6.26,6.28,936700,0
+ARAY.US,D,20150921,000000,6.34,6.36,6.15,6.15,461200,0
+ARAY.US,D,20150922,000000,6.08,6.26,6.06,6.2,856200,0
+ARAY.US,D,20150923,000000,6.22,6.26,6.08,6.1,462754,0
+ARAY.US,D,20150924,000000,6.1,6.1,5.85,5.95,618795,0
+ARAY.US,D,20150925,000000,6.01,6.02,5.55,5.61,1149800,0
+ARAY.US,D,20150928,000000,5.56,5.57,5.14,5.19,1383640,0
+ARAY.US,D,20150929,000000,5.11,5.23,4.92,4.98,1223900,0
+ARAY.US,D,20150930,000000,4.98,5.05,4.87,4.99,1375500,0
+ARAY.US,D,20151001,000000,4.85,5.06,4.8,5.01,1606500,0
+ARAY.US,D,20151002,000000,4.99,5.29,4.91,5.29,1013800,0
+ARAY.US,D,20151005,000000,5.29,5.57,5.29,5.46,833726,0
+ARAY.US,D,20151006,000000,5.43,5.48,5.12,5.14,744000,0
+ARAY.US,D,20151007,000000,5.13,5.4,5.13,5.39,677824,0
+ARAY.US,D,20151008,000000,5.39,5.43,5.2,5.27,727000,0
+ARAY.US,D,20151009,000000,5.27,5.4,5.19,5.32,1221100,0
+ARAY.US,D,20151012,000000,5.31,5.35,5.18,5.28,534127,0
+ARAY.US,D,20151013,000000,5.35,5.49,5.23,5.26,722400,0
+ARAY.US,D,20151014,000000,5.29,5.44,5.21,5.23,544600,0
+ARAY.US,D,20151015,000000,5.28,5.38,5.21,5.38,594900,0
+ARAY.US,D,20151016,000000,5.4,5.57,5.32,5.52,621300,0
+ARAY.US,D,20151019,000000,5.52,5.64,5.36,5.46,697665,0
+ARAY.US,D,20151020,000000,5.45,5.59,5.33,5.38,855900,0
+ARAY.US,D,20151021,000000,5.39,5.51,5.29,5.42,704500,0
+ARAY.US,D,20151022,000000,5.4,5.56,5.2,5.27,1034100,0
+ARAY.US,D,20151023,000000,5.34,5.63,5.24,5.63,561800,0
+ARAY.US,D,20151026,000000,5.64,5.92,5.61,5.9,1048600,0
+ARAY.US,D,20151027,000000,5.85,6.07,5.82,6,1093600,0
+ARAY.US,D,20151028,000000,6.01,6.32,5.92,6.3,1031100,0
+ARAY.US,D,20151029,000000,6.25,6.3,5.89,5.92,1120400,0
+ARAY.US,D,20151030,000000,6.5,6.9,6.26,6.7,1982400,0
+ARAY.US,D,20151102,000000,6.7,7.1,6.67,6.99,1951381,0
+ARAY.US,D,20151103,000000,6.93,7.02,6.78,6.85,940491,0
+ARAY.US,D,20151104,000000,6.82,6.955,6.68,6.83,637269,0
+ARAY.US,D,20151105,000000,6.86,7.01,6.82,6.98,781400,0
+ARAY.US,D,20151106,000000,6.93,7.1,6.86,7.07,994000,0
+ARAY.US,D,20151109,000000,7.12,7.15,6.91,7.01,1316374,0
+ARAY.US,D,20151110,000000,7.15,7.48,7.08,7.46,1723100,0
+ARAY.US,D,20151111,000000,7.45,7.54,7.31,7.46,846900,0
+ARAY.US,D,20151112,000000,7.18,7.25,6.88,7.05,1427200,0
+ARAY.US,D,20151113,000000,7.01,7.14,6.92,7.07,621500,0
+ARAY.US,D,20151116,000000,7.03,7.13,6.88,6.97,723800,0
+ARAY.US,D,20151117,000000,7,7,6.8,6.83,669500,0
+ARAY.US,D,20151118,000000,6.82,7.02,6.67,6.72,1105500,0
+ARAY.US,D,20151119,000000,6.7,6.77,6.34,6.41,974200,0
+ARAY.US,D,20151120,000000,6.41,6.91,6.39,6.8,676500,0
+ARAY.US,D,20151123,000000,6.74,7.1,6.74,6.99,688000,0
+ARAY.US,D,20151124,000000,6.98,7.02,6.77,6.98,1429500,0
+ARAY.US,D,20151125,000000,6.99,7.01,6.84,6.86,354100,0
+ARAY.US,D,20151127,000000,6.86,7.09,6.82,7.03,230200,0
+ARAY.US,D,20151130,000000,7.03,7.17,6.96,7.04,665800,0
+ARAY.US,D,20151201,000000,6.95,7.24,6.8,7.22,769315,0
+ARAY.US,D,20151202,000000,7.2,7.24,7.09,7.12,393023,0
+ARAY.US,D,20151203,000000,7.12,7.13,6.8,6.82,470405,0
+ARAY.US,D,20151204,000000,6.82,6.99,6.64,6.81,480000,0
+ARAY.US,D,20151207,000000,6.83,6.83,6.62,6.72,499700,0
+ARAY.US,D,20151208,000000,6.68,6.94,6.63,6.85,435352,0
+ARAY.US,D,20151209,000000,6.84,6.91,6.61,6.66,342300,0
+ARAY.US,D,20151210,000000,6.64,6.72,6.57,6.67,334700,0
+ARAY.US,D,20151211,000000,6.56,6.63,6.3,6.37,532900,0
+ARAY.US,D,20151214,000000,6.34,6.47,6.33,6.43,438714,0
+ARAY.US,D,20151215,000000,6.49,6.65,6.37,6.63,610300,0
+ARAY.US,D,20151216,000000,6.72,6.91,6.66,6.89,549200,0
+ARAY.US,D,20151217,000000,6.89,7.18,6.87,7.09,858700,0
+ARAY.US,D,20151218,000000,7.05,7.18,7,7.14,1602100,0
+ARAY.US,D,20151221,000000,7.17,7.17,6.93,7.12,373100,0
+ARAY.US,D,20151222,000000,7.05,7.13,6.88,7.05,601138,0
+ARAY.US,D,20151223,000000,7.1,7.1,6.59,6.66,893300,0
+ARAY.US,D,20151224,000000,6.67,6.77,6.62,6.67,454067,0
+ARAY.US,D,20151228,000000,6.65,6.89,6.626,6.83,400872,0
+ARAY.US,D,20151229,000000,6.83,6.97,6.75,6.92,441491,0
+ARAY.US,D,20151230,000000,6.94,6.98,6.79,6.88,376288,0
+ARAY.US,D,20151231,000000,6.85,6.89,6.75,6.75,303436,0
+ARAY.US,D,20160104,000000,6.64,6.75,6.305,6.32,995321,0
+ARAY.US,D,20160105,000000,6.35,6.45,6.24,6.39,703695,0
+ARAY.US,D,20160106,000000,6.29,6.43,6.29,6.39,442862,0
+ARAY.US,D,20160107,000000,6.25,6.28,5.95,6.03,646476,0
+ARAY.US,D,20160108,000000,6.05,6.14,5.955,6.02,670144,0
+ARAY.US,D,20160111,000000,6.05,6.39,5.73,5.78,847756,0
+ARAY.US,D,20160112,000000,5.81,5.97,5.74,5.89,1289828,0
+ARAY.US,D,20160113,000000,5.9,6.03,5.759,5.82,883097,0
+ARAY.US,D,20160114,000000,5.89,5.98,5.79,5.79,837078,0
+ARAY.US,D,20160115,000000,5.66,5.74,5.43,5.65,759755,0
+ARAY.US,D,20160119,000000,5.71,5.86,5.58,5.61,921100,0
+ARAY.US,D,20160120,000000,5.53,5.96,5.355,5.92,1371039,0
+ARAY.US,D,20160121,000000,5.91,5.93,5.735,5.78,639017,0
+ARAY.US,D,20160122,000000,5.87,6.09,5.785,6.04,964107,0
+ARAY.US,D,20160125,000000,6.04,6.16,5.9,5.91,437766,0
+ARAY.US,D,20160126,000000,5.95,6.18,5.78,6.1,733932,0
+ARAY.US,D,20160127,000000,6.11,6.29,5.97,6.07,645871,0
+ARAY.US,D,20160128,000000,6.1,6.29,5.73,5.8,861415,0
+ARAY.US,D,20160129,000000,5.47,5.635,5.141,5.33,2066790,0
+ARAY.US,D,20160201,000000,5.27,6.18,5.26,6.12,2943661,0
+ARAY.US,D,20160202,000000,6.05,6.18,5.82,5.87,820633,0
+ARAY.US,D,20160203,000000,5.88,5.88,5.5,5.68,934491,0
+ARAY.US,D,20160204,000000,5.65,5.84,5.6001,5.62,317325,0
+ARAY.US,D,20160205,000000,5.58,5.59,5.31,5.34,691042,0
+ARAY.US,D,20160208,000000,5.29,5.29,4.94,5.15,1210019,0
+ARAY.US,D,20160209,000000,5.08,5.205,4.91,5.04,576933,0
+ARAY.US,D,20160210,000000,5.11,5.28,4.94,4.96,825928,0
+ARAY.US,D,20160211,000000,4.93,5.14,4.83,5.11,653958,0
+ARAY.US,D,20160212,000000,5.15,5.2,4.85,5.13,1397346,0
+ARAY.US,D,20160216,000000,5.18,5.3,5.05,5.1,448590,0
+ARAY.US,D,20160217,000000,5.11,5.49,5.11,5.48,684449,0
+ARAY.US,D,20160218,000000,5.47,5.66,5.195,5.31,442183,0
+ARAY.US,D,20160219,000000,5.3,5.4,5.17,5.24,240401,0
+ARAY.US,D,20160222,000000,5.3,5.3,4.99,5.03,533924,0
+ARAY.US,D,20160223,000000,5.01,5.22,5.01,5.06,674565,0
+ARAY.US,D,20160224,000000,5.03,5.21,4.887,5.21,873490,0
+ARAY.US,D,20160225,000000,5.23,5.33,5.03,5.14,293231,0
+ARAY.US,D,20160226,000000,5.16,5.25,5.115,5.17,223218,0
+ARAY.US,D,20160229,000000,5.17,5.23,5.02,5.045,397186,0
+ARAY.US,D,20160301,000000,5.07,5.24,5,5.18,805450,0
+ARAY.US,D,20160302,000000,5.15,5.58,5.15,5.35,1455604,0
+ARAY.US,D,20160303,000000,5.35,5.45,5.24,5.36,758066,0
+ARAY.US,D,20160304,000000,5.34,5.55,5.28,5.46,635068,0
+ARAY.US,D,20160307,000000,5.45,5.58,5.38,5.46,720242,0
+ARAY.US,D,20160308,000000,5.44,5.535,5.31,5.43,551504,0
+ARAY.US,D,20160309,000000,5.42,5.51,5.3,5.46,338434,0
+ARAY.US,D,20160310,000000,5.5,5.55,5.25,5.4,915879,0
+ARAY.US,D,20160311,000000,5.44,5.56,5.22,5.5,464193,0
+ARAY.US,D,20160314,000000,5.5,5.66,5.46,5.6,482923,0
+ARAY.US,D,20160315,000000,5.55,5.6,5.2,5.26,403885,0
+ARAY.US,D,20160316,000000,5.25,5.3,5.02,5.1,552837,0
+ARAY.US,D,20160317,000000,5.11,5.245,5,5.12,625831,0
+ARAY.US,D,20160318,000000,5.16,5.415,5.06,5.38,836553,0
+ARAY.US,D,20160321,000000,5.38,5.58,5.34,5.43,577045,0
+ARAY.US,D,20160322,000000,5.43,5.635,5.36,5.58,692644,0
+ARAY.US,D,20160323,000000,5.58,5.64,5.41,5.43,590044,0
+ARAY.US,D,20160324,000000,5.41,5.43,5.22,5.4,702355,0
+ARAY.US,D,20160328,000000,5.4,5.52,5.35,5.4,329080,0
+ARAY.US,D,20160329,000000,5.36,5.66,5.33,5.62,462685,0
+ARAY.US,D,20160330,000000,5.65,5.7,5.41,5.57,567166,0
+ARAY.US,D,20160331,000000,5.61,5.855,5.6,5.78,509047,0
+ARAY.US,D,20160401,000000,5.73,5.8,5.57,5.71,452078,0
+ARAY.US,D,20160404,000000,5.75,5.94,5.69,5.8,439927,0
+ARAY.US,D,20160405,000000,5.77,5.7899,5.635,5.66,287705,0
+ARAY.US,D,20160406,000000,5.65,5.91,5.65,5.87,353311,0
+ARAY.US,D,20160407,000000,5.83,6,5.75,5.88,402879,0
+ARAY.US,D,20160408,000000,5.93,5.93,5.57,5.74,484996,0
+ARAY.US,D,20160411,000000,5.75,5.845,5.66,5.75,331731,0
+ARAY.US,D,20160412,000000,5.74,5.97,5.67,5.93,683227,0
+ARAY.US,D,20160413,000000,5.95,6.16,5.89,6.09,550909,0
+ARAY.US,D,20160414,000000,6.08,6.2,6.06,6.14,327272,0
+ARAY.US,D,20160415,000000,6.12,6.195,6.09,6.12,372148,0
+ARAY.US,D,20160418,000000,6.12,6.33,5.95,6.24,1493243,0
+ARAY.US,D,20160419,000000,6.26,6.33,6.17,6.18,236137,0
+ARAY.US,D,20160420,000000,6.21,6.24,6.045,6.1,294431,0
+ARAY.US,D,20160421,000000,6.12,6.255,5.98,6.105,528522,0
+ARAY.US,D,20160422,000000,6.13,6.235,6.02,6.13,340858,0
+ARAY.US,D,20160425,000000,6.12,6.18,5.86,5.88,347881,0
+ARAY.US,D,20160426,000000,5.9,5.96,5.6566,5.69,810883,0
+ARAY.US,D,20160427,000000,5.5,5.5,5.1,5.46,2305731,0
+ARAY.US,D,20160428,000000,5.33,5.61,5.33,5.36,637965,0
+ARAY.US,D,20160429,000000,5.37,5.47,5.33,5.36,784745,0
+ARAY.US,D,20160502,000000,5.38,5.56,5.3499,5.51,449325,0
+ARAY.US,D,20160503,000000,5.45,5.48,5.3,5.31,400966,0
+ARAY.US,D,20160504,000000,5.3,5.3704,5.17,5.22,377626,0
+ARAY.US,D,20160505,000000,5.23,5.245,5.14,5.15,270921,0
+ARAY.US,D,20160506,000000,5.11,5.19,5.06,5.07,554681,0
+ARAY.US,D,20160509,000000,5.1,5.3599,5.07,5.305,278224,0
+ARAY.US,D,20160510,000000,5.33,5.39,5.175,5.21,832984,0
+ARAY.US,D,20160511,000000,5.23,5.45,5.1715,5.19,468918,0
+ARAY.US,D,20160512,000000,5.2,5.33,5.2,5.3,621620,0
+ARAY.US,D,20160513,000000,5.3,5.38,5.2,5.24,755061,0
+ARAY.US,D,20160516,000000,5.23,5.315,5.21,5.26,1108572,0
+ARAY.US,D,20160517,000000,5.25,5.36,5.14,5.18,676551,0
+ARAY.US,D,20160518,000000,5.18,5.29,5.11,5.17,323842,0
+ARAY.US,D,20160519,000000,5.15,5.21,5.03,5.09,356777,0
+ARAY.US,D,20160520,000000,5.15,5.265,5.15,5.24,715199,0
+ARAY.US,D,20160523,000000,5.26,5.41,5.26,5.33,698132,0
+ARAY.US,D,20160524,000000,5.35,5.48,5.35,5.48,498986,0
+ARAY.US,D,20160525,000000,5.52,5.57,5.4,5.43,849930,0
+ARAY.US,D,20160526,000000,5.46,5.52,5.34,5.42,280249,0
+ARAY.US,D,20160527,000000,5.44,5.44,5.28,5.39,457109,0
+ARAY.US,D,20160531,000000,5.39,5.56,5.39,5.45,298429,0
+ARAY.US,D,20160601,000000,5.35,5.55,5.35,5.53,567120,0
+ARAY.US,D,20160602,000000,5.49,5.63,5.47,5.63,400036,0
+ARAY.US,D,20160603,000000,5.63,5.66,5.485,5.54,325086,0
+ARAY.US,D,20160606,000000,5.56,5.61,5.49,5.56,389864,0
+ARAY.US,D,20160607,000000,5.55,5.645,5.5,5.61,334079,0
+ARAY.US,D,20160608,000000,5.61,5.69,5.54,5.67,421333,0
+ARAY.US,D,20160609,000000,5.66,5.71,5.56,5.6,275641,0
+ARAY.US,D,20160610,000000,5.57,5.6,5.21,5.3,1010190,0
+ARAY.US,D,20160613,000000,5.28,5.378,5.13,5.15,1069579,0
+ARAY.US,D,20160614,000000,5.15,5.23,5.09,5.14,864126,0
+ARAY.US,D,20160615,000000,5.14,5.21,4.93,4.93,1160997,0
+ARAY.US,D,20160616,000000,4.91,5.14,4.91,5.12,1099678,0
+ARAY.US,D,20160617,000000,5.1,5.1401,4.86,4.86,838558,0
+ARAY.US,D,20160620,000000,4.95,5.1,4.91,5.08,736502,0
+ARAY.US,D,20160621,000000,5.1,5.13,5.05,5.08,569654,0
+ARAY.US,D,20160622,000000,5.1,5.29,5.09,5.13,598418,0
+ARAY.US,D,20160623,000000,5.03,5.27,5.03,5.26,344516,0
+ARAY.US,D,20160624,000000,5.06,5.09,4.99,5.025,730362,0
+ARAY.US,D,20160627,000000,4.99,5.03,4.92,4.93,525943,0
+ARAY.US,D,20160628,000000,4.96,5.07,4.96,5.04,359527,0
+ARAY.US,D,20160629,000000,5.07,5.16,5.05,5.14,243036,0
+ARAY.US,D,20160630,000000,5.15,5.21,5.07,5.19,422143,0
+ARAY.US,D,20160701,000000,5.16,5.21,5.08,5.11,393278,0
+ARAY.US,D,20160705,000000,5.08,5.12,4.9,4.94,609269,0
+ARAY.US,D,20160706,000000,4.95,5.206,4.93,5.09,816768,0
+ARAY.US,D,20160707,000000,5.1,5.18,4.75,4.9,1673386,0
+ARAY.US,D,20160708,000000,4.91,5.2,4.91,5.19,876074,0
+ARAY.US,D,20160711,000000,5.21,5.425,5.15,5.3,1007311,0
+ARAY.US,D,20160712,000000,5.31,5.43,5.22,5.37,591288,0
+ARAY.US,D,20160713,000000,5.42,5.48,5.34,5.36,478417,0
+ARAY.US,D,20160714,000000,5.4,5.4,5.27,5.35,327442,0
+ARAY.US,D,20160715,000000,5.39,5.41,5.23,5.26,333747,0
+ARAY.US,D,20160718,000000,5.26,5.38,5.26,5.35,263800,0
+ARAY.US,D,20160719,000000,5.31,5.36,5.2,5.23,395925,0
+ARAY.US,D,20160720,000000,5.23,5.31,5.21,5.24,488094,0
+ARAY.US,D,20160721,000000,5.24,5.365,5.22,5.33,910530,0
+ARAY.US,D,20160722,000000,5.33,5.375,5.23,5.36,710360,0
+ARAY.US,D,20160725,000000,5.37,5.43,5.35,5.39,246789,0
+ARAY.US,D,20160726,000000,5.38,5.48,5.33,5.47,266663,0
+ARAY.US,D,20160727,000000,5.47,5.48,5.4,5.46,185710,0
+ARAY.US,D,20160728,000000,5.44,5.505,5.4,5.48,289195,0
+ARAY.US,D,20160729,000000,5.47,5.54,5.435,5.48,301580,0
+ARAY.US,D,20160801,000000,5.49,5.52,5.425,5.45,254255,0
+ARAY.US,D,20160802,000000,5.45,5.55,5.39,5.47,434899,0
+ARAY.US,D,20160803,000000,5.46,5.51,5.43,5.5,170815,0
+ARAY.US,D,20160804,000000,5.5,5.63,5.46,5.62,400267,0
+ARAY.US,D,20160805,000000,5.65,5.65,5.49,5.51,618219,0
+ARAY.US,D,20160808,000000,5.52,5.55,5.4,5.45,441511,0
+ARAY.US,D,20160809,000000,5.42,5.55,5.4,5.45,510054,0
+ARAY.US,D,20160810,000000,5.45,5.49,5.305,5.39,300098,0
+ARAY.US,D,20160811,000000,5.39,5.47,5.37,5.46,229691,0
+ARAY.US,D,20160812,000000,5.43,5.5,5.38,5.45,193901,0
+ARAY.US,D,20160815,000000,5.43,5.59,5.43,5.51,335955,0
+ARAY.US,D,20160816,000000,5.5,5.57,5.4387,5.48,301050,0
+ARAY.US,D,20160817,000000,5.55,5.77,5.49,5.77,976076,0
+ARAY.US,D,20160818,000000,4.95,5.255,4.91,5,2881723,0
+ARAY.US,D,20160819,000000,5,5.32,5,5.31,1189682,0
+ARAY.US,D,20160822,000000,5.25,5.4,5.21,5.31,622223,0
+ARAY.US,D,20160823,000000,5.33,5.41,5.32,5.34,431714,0
+ARAY.US,D,20160824,000000,5.3,5.32,5.2,5.24,443584,0
+ARAY.US,D,20160825,000000,5.24,5.34,5.22,5.33,332590,0
+ARAY.US,D,20160826,000000,5.32,5.42,5.315,5.38,457125,0
+ARAY.US,D,20160829,000000,5.37,5.48,5.22,5.48,390691,0
+ARAY.US,D,20160830,000000,5.39,5.56,5.36,5.36,592949,0
+ARAY.US,D,20160831,000000,5.57,5.57,5.26,5.33,885266,0
+ARAY.US,D,20160901,000000,5.31,5.36,5.2539,5.3,574490,0
+ARAY.US,D,20160902,000000,5.37,5.5,5.33,5.42,830373,0
+ARAY.US,D,20160906,000000,5.4,5.56,5.33,5.56,455560,0
+ARAY.US,D,20160907,000000,5.58,5.7,5.53,5.56,577215,0
+ARAY.US,D,20160908,000000,5.56,5.6299,5.5,5.55,366449,0
+ARAY.US,D,20160909,000000,5.48,5.53,5.35,5.35,387006,0
+ARAY.US,D,20160912,000000,5.35,5.5,5.335,5.5,327002,0
+ARAY.US,D,20160913,000000,5.61,5.68,5.4,5.445,599631,0
+ARAY.US,D,20160914,000000,5.49,5.54,5.45,5.48,485250,0
+ARAY.US,D,20160915,000000,5.49,5.495,5.43,5.46,495284,0
+ARAY.US,D,20160916,000000,5.45,5.545,5.4,5.45,1591783,0
+ARAY.US,D,20160919,000000,5.48,5.6,5.37,5.59,374247,0
+ARAY.US,D,20160920,000000,5.59,5.7,5.56,5.68,409037,0
+ARAY.US,D,20160921,000000,5.7,5.81,5.66,5.8,535896,0
+ARAY.US,D,20160922,000000,5.83,5.92,5.77,5.84,988493,0
+ARAY.US,D,20160923,000000,5.85,5.85,5.63,5.66,429516,0
+ARAY.US,D,20160926,000000,5.64,5.64,5.52,5.52,242661,0
+ARAY.US,D,20160927,000000,5.58,5.85,5.51,5.84,487896,0
+ARAY.US,D,20160928,000000,5.9,6.185,5.84,6.16,1630225,0
+ARAY.US,D,20160929,000000,6.12,6.26,6.12,6.23,1056866,0
+ARAY.US,D,20160930,000000,6.29,6.39,6.12,6.37,841501,0
+ARAY.US,D,20161003,000000,6.24,6.255,5.86,5.98,1097515,0
+ARAY.US,D,20161004,000000,6.01,6.15,5.865,5.89,1055037,0
+ARAY.US,D,20161005,000000,5.89,6.02,5.84,5.94,689937,0
+ARAY.US,D,20161006,000000,5.97,5.97,5.86,5.9,258811,0
+ARAY.US,D,20161007,000000,5.89,5.97,5.82,5.87,203896,0
+ARAY.US,D,20161010,000000,5.9,6.05,5.9,5.91,210488,0
+ARAY.US,D,20161011,000000,5.91,5.9695,5.61,5.67,371072,0
+ARAY.US,D,20161012,000000,5.7,5.84,5.67,5.8,399099,0
+ARAY.US,D,20161013,000000,5.76,5.86,5.625,5.67,316847,0
+ARAY.US,D,20161014,000000,5.67,5.76,5.53,5.53,260436,0
+ARAY.US,D,20161017,000000,5.5,5.65,5.35,5.6,313892,0
+ARAY.US,D,20161018,000000,5.6,5.7,5.45,5.65,461469,0
+ARAY.US,D,20161019,000000,5.6,5.6056,5.45,5.5,317938,0
+ARAY.US,D,20161020,000000,5.5,5.7,5.45,5.65,338487,0
+ARAY.US,D,20161021,000000,5.55,5.65,5.35,5.35,379680,0
+ARAY.US,D,20161024,000000,5.35,5.55,5.3,5.55,403005,0
+ARAY.US,D,20161025,000000,5.5,5.55,5.35,5.35,307578,0
+ARAY.US,D,20161026,000000,5.35,5.35,5.2,5.3,517416,0
+ARAY.US,D,20161027,000000,5.25,5.45,5.2,5.4,550023,0
+ARAY.US,D,20161028,000000,5.2,5.3,5,5,1454442,0
+ARAY.US,D,20161031,000000,5,5.2,4.9,4.9,810930,0
+ARAY.US,D,20161101,000000,4.85,5,4.8,4.9,873078,0
+ARAY.US,D,20161102,000000,4.85,5.075,4.85,4.95,771883,0
+ARAY.US,D,20161103,000000,4.9,4.95,4.7,4.75,562555,0
+ARAY.US,D,20161104,000000,4.75,4.8,4.7,4.75,522755,0
+ARAY.US,D,20161107,000000,4.8,4.85,4.725,4.8,358004,0
+ARAY.US,D,20161108,000000,4.75,4.8,4.7,4.75,246907,0
+ARAY.US,D,20161109,000000,4.75,4.8768,4.55,4.65,877311,0
+ARAY.US,D,20161110,000000,4.65,5.1,4.55,5.05,843122,0
+ARAY.US,D,20161111,000000,5.05,5.35,4.95,5.35,827149,0
+ARAY.US,D,20161114,000000,5.35,5.35,5,5,537775,0
+ARAY.US,D,20161115,000000,5,5.4,5,5.4,700317,0
+ARAY.US,D,20161116,000000,5.3,5.3,5.15,5.25,375480,0
+ARAY.US,D,20161117,000000,5.3,5.4,5.15,5.25,435802,0
+ARAY.US,D,20161118,000000,5.25,5.3,5.1,5.275,357794,0
+ARAY.US,D,20161121,000000,5.3,5.3,5.1,5.3,362173,0
+ARAY.US,D,20161122,000000,5.2,5.25,5.1,5.2,393605,0
+ARAY.US,D,20161123,000000,5.25,5.25,5.1,5.25,263975,0
+ARAY.US,D,20161125,000000,5.2,5.3,5.15,5.3,218502,0
+ARAY.US,D,20161128,000000,5.2,5.25,5.1,5.15,477526,0
+ARAY.US,D,20161129,000000,5.2,5.2,5.1,5.1,258430,0
+ARAY.US,D,20161130,000000,5.2,5.2,5,5.05,440932,0
+ARAY.US,D,20161201,000000,4.85,5.15,4.8,4.95,868570,0
+ARAY.US,D,20161202,000000,4.9,5.15,4.9,4.95,730055,0
+ARAY.US,D,20161205,000000,5,5.05,4.9,4.95,273173,0
+ARAY.US,D,20161206,000000,5,5.1,4.95,5.05,267863,0
+ARAY.US,D,20161207,000000,5,5.2,5,5.05,265076,0
+ARAY.US,D,20161208,000000,5.05,5.25,5,5.2,355380,0
+ARAY.US,D,20161209,000000,5.25,5.3,5.2,5.25,359384,0
+ARAY.US,D,20161212,000000,5.25,5.3,5.05,5.2,453184,0
+ARAY.US,D,20161213,000000,5.25,5.25,5.1,5.15,290183,0
+ARAY.US,D,20161214,000000,4.9,5.05,4.85,4.9,645448,0
+ARAY.US,D,20161215,000000,4.85,5,4.845,5,464486,0
+ARAY.US,D,20161216,000000,5,5.05,4.95,5.05,745791,0
+ARAY.US,D,20161219,000000,5,5.05,4.8,4.85,767951,0
+ARAY.US,D,20161220,000000,4.9,4.9,4.6,4.65,1239625,0
+ARAY.US,D,20161221,000000,4.6,4.8,4.5,4.75,1255766,0
+ARAY.US,D,20161222,000000,4.8,4.9,4.65,4.75,1470464,0
+ARAY.US,D,20161223,000000,4.7,4.75,4.55,4.6,645187,0
+ARAY.US,D,20161227,000000,4.6,4.7,4.45,4.6,651255,0
+ARAY.US,D,20161228,000000,4.6,4.7,4.55,4.65,575941,0
+ARAY.US,D,20161229,000000,4.6,4.75,4.55,4.7,330284,0
+ARAY.US,D,20161230,000000,4.65,4.75,4.55,4.6,523247,0
+ARAY.US,D,20170103,000000,4.65,4.7,4.55,4.7,395008,0
+ARAY.US,D,20170104,000000,4.7,4.8,4.65,4.7,562894,0
+ARAY.US,D,20170105,000000,4.75,4.9,4.7,4.9,697377,0
+ARAY.US,D,20170106,000000,4.85,5,4.8,4.95,634145,0
+ARAY.US,D,20170109,000000,4.95,5.05,4.9,5,701047,0
+ARAY.US,D,20170110,000000,4.95,5.1,4.7,5.05,896043,0
+ARAY.US,D,20170111,000000,5.1,5.3,5,5.3,927245,0
+ARAY.US,D,20170112,000000,5.3,5.3,5.125,5.3,553686,0
+ARAY.US,D,20170113,000000,5.3,5.4,5.25,5.4,538426,0
+ARAY.US,D,20170117,000000,5.4,5.4,5.2,5.25,388326,0
+ARAY.US,D,20170118,000000,5.3,5.35,5.15,5.35,414845,0
+ARAY.US,D,20170119,000000,5.35,5.35,5.25,5.325,386961,0
+ARAY.US,D,20170120,000000,5.35,5.35,5.15,5.2,520468,0
+ARAY.US,D,20170123,000000,5.15,5.25,5.1,5.1,259212,0
+ARAY.US,D,20170124,000000,5.05,5.25,4.95,5.2,775797,0
+ARAY.US,D,20170125,000000,5.15,5.3,5.1,5.2,267143,0
+ARAY.US,D,20170126,000000,5.15,5.175,4.95,5.05,620337,0
+ARAY.US,D,20170127,000000,5.05,5.35,5,5.3,550235,0
+ARAY.US,D,20170130,000000,5.3,5.5,5.2,5.5,904733,0
+ARAY.US,D,20170131,000000,5.45,5.75,5.376,5.75,1705486,0
+ARAY.US,D,20170201,000000,5.4,6,5.25,5.6,1819230,0
+ARAY.US,D,20170202,000000,5.6,5.6,5.35,5.5,835043,0
+ARAY.US,D,20170203,000000,5.55,5.6,5.4749,5.6,653471,0
+ARAY.US,D,20170206,000000,5.7,5.95,5.6,5.8,1589545,0
+ARAY.US,D,20170207,000000,5.75,5.75,5.6,5.7,355491,0
+ARAY.US,D,20170208,000000,5.7,5.75,5.45,5.6,577825,0
+ARAY.US,D,20170209,000000,5.6,5.7,5.55,5.6,514894,0
+ARAY.US,D,20170210,000000,5.6,5.7,5.55,5.6,285756,0
+ARAY.US,D,20170213,000000,5.6,5.65,5.4,5.4,438312,0
+ARAY.US,D,20170214,000000,5.4,5.525,5.35,5.45,728758,0
+ARAY.US,D,20170215,000000,5.4,5.5,5.3499,5.5,465963,0
+ARAY.US,D,20170216,000000,5.45,5.5,5.4,5.45,622001,0
+ARAY.US,D,20170217,000000,5.5,5.55,5.45,5.55,405147,0
+ARAY.US,D,20170221,000000,5.6,5.65,5.45,5.5,363238,0
+ARAY.US,D,20170222,000000,5.5,5.55,5.4,5.425,436125,0
+ARAY.US,D,20170223,000000,5.5,5.5,5.3,5.425,654413,0
+ARAY.US,D,20170224,000000,5.4,5.45,5.35,5.45,461087,0
+ARAY.US,D,20170227,000000,5.4,5.5,5.35,5.4,583292,0
+ARAY.US,D,20170228,000000,5.4,5.425,5.1,5.15,735494,0
+ARAY.US,D,20170301,000000,5.15,5.45,5.15,5.35,2010315,0
+ARAY.US,D,20170302,000000,5.35,5.5,5.3,5.35,1759741,0
+ARAY.US,D,20170303,000000,5.4,5.5,5.2,5.45,977155,0
+ARAY.US,D,20170306,000000,5.4,5.45,5.25,5.25,785446,0
+ARAY.US,D,20170307,000000,5.25,5.35,5.2,5.25,347859,0
+ARAY.US,D,20170308,000000,5.3,5.3,5.15,5.15,380906,0
+ARAY.US,D,20170309,000000,5.2,5.225,5.05,5.15,823378,0
+ARAY.US,D,20170310,000000,5.1,5.175,4.925,5,767350,0
+ARAY.US,D,20170313,000000,5,5.075,4.95,4.95,480071,0
+ARAY.US,D,20170314,000000,4.95,5.045,4.875,5,495351,0
+ARAY.US,D,20170315,000000,5,5.05,4.95,5,943341,0
+ARAY.US,D,20170316,000000,5.05,5.1,5,5,355040,0
+ARAY.US,D,20170317,000000,4.95,5.1,4.95,5.05,1546451,0
+ARAY.US,D,20170320,000000,5.05,5.1,4.85,4.85,882492,0
+ARAY.US,D,20170321,000000,4.9,4.95,4.725,4.75,840773,0
+ARAY.US,D,20170322,000000,4.8,4.85,4.7,4.8,1224916,0
+ARAY.US,D,20170323,000000,4.8,4.9,4.75,4.85,1659876,0
+ARAY.US,D,20170324,000000,4.85,4.9,4.75,4.8,640802,0
+ARAY.US,D,20170327,000000,4.75,4.9,4.75,4.8,797805,0
+ARAY.US,D,20170328,000000,4.75,4.8,4.7,4.75,718464,0
+ARAY.US,D,20170329,000000,4.7,4.8,4.7,4.75,493588,0
+ARAY.US,D,20170330,000000,4.7,4.8,4.7,4.7,728127,0
+ARAY.US,D,20170331,000000,4.7,4.75,4.675,4.75,946605,0
+ARAY.US,D,20170403,000000,4.7,4.75,4.65,4.75,1181721,0
+ARAY.US,D,20170404,000000,4.75,4.8,4.65,4.675,334479,0
+ARAY.US,D,20170405,000000,4.65,4.75,4.65,4.7,558634,0
+ARAY.US,D,20170406,000000,4.7,4.75,4.6,4.75,860504,0
+ARAY.US,D,20170407,000000,4.7,4.725,4.6,4.65,1564588,0
+ARAY.US,D,20170410,000000,4.65,5,4.625,5,3455929,0
+ARAY.US,D,20170411,000000,5.1,5.2,4.9,4.95,793274,0
+ARAY.US,D,20170412,000000,4.9,4.95,4.75,4.75,608925,0
+ARAY.US,D,20170413,000000,4.75,4.8,4.55,4.6,1164123,0
+ARAY.US,D,20170417,000000,4.65,4.75,4.55,4.65,994413,0
+ARAY.US,D,20170418,000000,4.6,4.75,4.6,4.7,436961,0
+ARAY.US,D,20170419,000000,4.75,4.8,4.7,4.7,342940,0
+ARAY.US,D,20170420,000000,4.75,4.8,4.625,4.7,265103,0
+ARAY.US,D,20170421,000000,4.7,4.75,4.6,4.65,521104,0
+ARAY.US,D,20170424,000000,4.7,4.75,4.6,4.65,532836,0
+ARAY.US,D,20170425,000000,4.7,4.8,4.65,4.7,767566,0
+ARAY.US,D,20170426,000000,4.7,4.85,4.7,4.8,540434,0
+ARAY.US,D,20170427,000000,4.85,4.85,4.575,4.6,1072859,0
+ARAY.US,D,20170428,000000,4.1,4.55,4.0625,4.55,1704802,0
+ARAY.US,D,20170501,000000,4.5,4.5,4.35,4.375,1125986,0
+ARAY.US,D,20170502,000000,4.4,4.4,4.1,4.2,2688249,0
+ARAY.US,D,20170503,000000,4.1,4.2,4.05,4.1,844234,0
+ARAY.US,D,20170504,000000,4.15,4.2,4.05,4.2,1718130,0
+ARAY.US,D,20170505,000000,4.2,4.25,4.15,4.15,451209,0
+ARAY.US,D,20170508,000000,4.2,4.25,4.15,4.2,411498,0
+ARAY.US,D,20170509,000000,4.2,4.35,4.1501,4.3,661945,0
+ARAY.US,D,20170510,000000,4.3,4.4,4.15,4.2,862366,0
+ARAY.US,D,20170511,000000,4.2,4.25,4.1,4.15,560592,0
+ARAY.US,D,20170512,000000,4.1,4.1875,4.05,4.1,434527,0
+ARAY.US,D,20170515,000000,4.25,4.35,4.1,4.15,1038520,0
+ARAY.US,D,20170516,000000,4.2,4.25,4,4.1,986661,0
+ARAY.US,D,20170517,000000,4.1,4.1,4,4.05,943011,0
+ARAY.US,D,20170518,000000,4.1,4.15,3.95,3.95,865428,0
+ARAY.US,D,20170519,000000,3.95,4.05,3.95,4,425006,0
+ARAY.US,D,20170522,000000,4,4.1,3.85,4.05,643680,0
+ARAY.US,D,20170523,000000,4.05,4.1,3.95,4.05,878630,0
+ARAY.US,D,20170524,000000,4.1,4.1,4,4.05,453946,0
+ARAY.US,D,20170525,000000,4.05,4.05,3.95,4,320452,0
+ARAY.US,D,20170526,000000,4,4.15,3.95,4.15,508347,0
+ARAY.US,D,20170530,000000,4.1,4.15,4.05,4.05,469486,0
+ARAY.US,D,20170531,000000,4.05,4.175,3.95,4.05,1373715,0
+ARAY.US,D,20170601,000000,4,4.275,4,4.15,1207038,0
+ARAY.US,D,20170602,000000,4.1,4.2875,4.1,4.2,535346,0
+ARAY.US,D,20170605,000000,4.2,4.25,4.1625,4.25,569827,0
+ARAY.US,D,20170606,000000,4.2,4.3,4.125,4.2,305803,0
+ARAY.US,D,20170607,000000,4.2,4.25,4.15,4.25,348894,0
+ARAY.US,D,20170608,000000,4.25,4.35,4.2,4.35,444322,0
+ARAY.US,D,20170609,000000,4.3,4.4,4.25,4.35,400635,0
+ARAY.US,D,20170612,000000,4.35,4.4,4.05,4.1,813799,0
+ARAY.US,D,20170613,000000,4.1,4.15,4,4.15,650792,0
+ARAY.US,D,20170614,000000,4.15,4.15,4,4.05,284863,0
+ARAY.US,D,20170615,000000,4.05,4.1,4,4.1,293328,0
+ARAY.US,D,20170616,000000,4.05,4.35,4,4.35,1154556,0
+ARAY.US,D,20170619,000000,4.35,4.45,4.2,4.45,440037,0
+ARAY.US,D,20170620,000000,4.4,4.5,4.35,4.45,477017,0
+ARAY.US,D,20170621,000000,4.45,4.5,4.4,4.45,218914,0
+ARAY.US,D,20170622,000000,4.45,4.725,4.45,4.5,582740,0
+ARAY.US,D,20170623,000000,4.55,4.65,4.5,4.625,460673,0
+ARAY.US,D,20170626,000000,4.65,4.8,4.6,4.75,752424,0
+ARAY.US,D,20170627,000000,4.75,4.8,4.65,4.7,299133,0
+ARAY.US,D,20170628,000000,4.75,4.775,4.6,4.65,335947,0
+ARAY.US,D,20170629,000000,4.65,4.75,4.55,4.7,443193,0
+ARAY.US,D,20170630,000000,4.7,4.8,4.55,4.75,690615,0
+ARAY.US,D,20170703,000000,4.75,4.8,4.55,4.6,234788,0
+ARAY.US,D,20170705,000000,4.55,4.75,4.45,4.55,749980,0
+ARAY.US,D,20170706,000000,4.55,4.6,4.45,4.45,243904,0
+ARAY.US,D,20170707,000000,4.45,4.6,4.4,4.55,286305,0
+ARAY.US,D,20170710,000000,4.5,4.65,4.45,4.55,306376,0
+ARAY.US,D,20170711,000000,4.6,4.7,4.55,4.55,213052,0
+ARAY.US,D,20170712,000000,4.55,4.7,4.45,4.7,440120,0
+ARAY.US,D,20170713,000000,4.7,4.75,4.55,4.675,274225,0
+ARAY.US,D,20170714,000000,4.7,4.825,4.7,4.8,346608,0
+ARAY.US,D,20170717,000000,4.8,4.9,4.65,4.7,503964,0
+ARAY.US,D,20170718,000000,4.75,4.8,4.55,4.6,297297,0
+ARAY.US,D,20170719,000000,4.55,4.6,4.5,4.6,209372,0
+ARAY.US,D,20170720,000000,4.6,4.65,4.5,4.6,605801,0
+ARAY.US,D,20170721,000000,4.65,4.65,4.35,4.45,603809,0
+ARAY.US,D,20170724,000000,4.45,4.45,4.25,4.4,809181,0
+ARAY.US,D,20170725,000000,4.4,4.5,4.35,4.45,357971,0
+ARAY.US,D,20170726,000000,4.5,4.5,4.35,4.45,357631,0
+ARAY.US,D,20170727,000000,4.5,4.6,4.375,4.4,327347,0
+ARAY.US,D,20170728,000000,4.4,4.45,4.15,4.25,817895,0
+ARAY.US,D,20170731,000000,4.3,4.5,4.175,4.25,943348,0
+ARAY.US,D,20170801,000000,4.3,4.4,4.25,4.4,773087,0
+ARAY.US,D,20170802,000000,4.35,4.35,4.05,4.1,646970,0
+ARAY.US,D,20170803,000000,4.05,4.3,4.05,4.25,539683,0
+ARAY.US,D,20170804,000000,4.3,4.45,4.2,4.4,787058,0
+ARAY.US,D,20170807,000000,4.35,4.35,4.1,4.1,408204,0
+ARAY.US,D,20170808,000000,4.1,4.15,4.1,4.1,263893,0
+ARAY.US,D,20170809,000000,4.1,4.25,4,4.2,692369,0
+ARAY.US,D,20170810,000000,4.2,4.225,4.025,4.1,328012,0
+ARAY.US,D,20170811,000000,4.1,4.15,4,4,264297,0
+ARAY.US,D,20170814,000000,4.05,4.15,4,4.15,375779,0
+ARAY.US,D,20170815,000000,4.15,4.175,4.05,4.1,436694,0
+ARAY.US,D,20170816,000000,4.1,4.1,3.95,4,579970,0
+ARAY.US,D,20170817,000000,4,4.1,3.95,4.05,498789,0
+ARAY.US,D,20170818,000000,4,4.1,3.95,4.05,398422,0
+ARAY.US,D,20170821,000000,4,4.025,3.85,3.9,332744,0
+ARAY.US,D,20170822,000000,3.95,4.15,3.9,4.05,776413,0
+ARAY.US,D,20170823,000000,3.8,4.1,3.6,4.1,749787,0
+ARAY.US,D,20170824,000000,4.15,4.15,4.025,4.05,487463,0
+ARAY.US,D,20170825,000000,4.1,4.125,4.05,4.1,391569,0
+ARAY.US,D,20170828,000000,4.1,4.15,4.05,4.15,363652,0
+ARAY.US,D,20170829,000000,4.1,4.135,4,4.05,283009,0
+ARAY.US,D,20170830,000000,4.1,4.1,4,4,235845,0
+ARAY.US,D,20170831,000000,4.05,4.15,4,4.15,757451,0
+ARAY.US,D,20170901,000000,4.1,4.15,4,4.1,364164,0
+ARAY.US,D,20170905,000000,4,4.15,4,4.125,304845,0
+ARAY.US,D,20170906,000000,4.1,4.15,4.05,4.15,473522,0
+ARAY.US,D,20170907,000000,4.15,4.15,4.1,4.15,299848,0
+ARAY.US,D,20170908,000000,4.15,4.15,4.05,4.125,327014,0
+ARAY.US,D,20170911,000000,4.15,4.15,4.1,4.15,213023,0
+ARAY.US,D,20170912,000000,4.15,4.2,4.1,4.15,245976,0
+ARAY.US,D,20170913,000000,4.15,4.2,4.1,4.1,348327,0
+ARAY.US,D,20170914,000000,4.1,4.2,4.1,4.2,297391,0
+ARAY.US,D,20170915,000000,4.2,4.4,4.15,4.25,1687376,0
+ARAY.US,D,20170918,000000,4.3,4.5,4.25,4.475,436610,0
+ARAY.US,D,20170919,000000,4.45,4.675,4.45,4.55,641794,0
+ARAY.US,D,20170920,000000,4.5,4.675,4.4,4.6,471829,0
+ARAY.US,D,20170921,000000,4.6,4.65,4.4,4.45,384287,0
+ARAY.US,D,20170922,000000,4.45,4.5,4.35,4.5,326711,0
+ARAY.US,D,20170925,000000,4.5,4.6,4.4,4.45,247893,0
+ARAY.US,D,20170926,000000,4.45,4.525,4.3,4.4,689004,0
+ARAY.US,D,20170927,000000,4.25,4.4,4.15,4.3,745820,0
+ARAY.US,D,20170928,000000,4.35,4.35,4.0726,4.1,1103045,0
+ARAY.US,D,20170929,000000,4.15,4.15,3.95,4.1,1613217,0
+ARAY.US,D,20171002,000000,4.05,4.15,3.9,3.95,1543643,0
+ARAY.US,D,20171003,000000,4,4.25,3.95,4.15,896443,0
+ARAY.US,D,20171004,000000,4.1,4.3,4.1,4.2,604782,0
+ARAY.US,D,20171005,000000,4.25,4.4,4.25,4.3,274892,0
+ARAY.US,D,20171006,000000,4.3,4.5,4.2,4.45,423312,0
+ARAY.US,D,20171009,000000,4.4,4.4,4.125,4.2,287371,0
+ARAY.US,D,20171010,000000,4.25,4.3,4.15,4.25,271087,0
+ARAY.US,D,20171011,000000,4.25,4.3,4.025,4.15,1387487,0
+ARAY.US,D,20171012,000000,4.05,4.25,4.05,4.2,1014961,0
+ARAY.US,D,20171013,000000,4.25,4.25,4.1,4.15,506022,0
+ARAY.US,D,20171016,000000,4.1,4.25,4.05,4.2,485833,0
+ARAY.US,D,20171017,000000,4.15,4.35,4.1,4.25,411374,0
+ARAY.US,D,20171018,000000,4.25,4.3,4.1,4.25,666143,0
+ARAY.US,D,20171019,000000,4.2,4.35,4.15,4.3,345692,0
+ARAY.US,D,20171020,000000,4.35,4.35,4.15,4.3,532073,0
+ARAY.US,D,20171023,000000,4.3,4.35,4.2,4.25,198412,0
+ARAY.US,D,20171024,000000,4.3,4.35,3.95,3.95,771482,0
+ARAY.US,D,20171025,000000,4.1,4.5,4.1,4.4,889915,0
+ARAY.US,D,20171026,000000,4.35,4.7,4.35,4.55,1021084,0
+ARAY.US,D,20171027,000000,4.6,4.95,4.575,4.85,1245932,0
+ARAY.US,D,20171030,000000,4.85,4.95,4.7,4.7,654997,0
+ARAY.US,D,20171031,000000,4.55,4.8,4.55,4.75,766193,0
+ARAY.US,D,20171101,000000,4.3,4.8,4.25,4.775,642743,0
+ARAY.US,D,20171102,000000,4.75,4.95,4.65,4.675,824787,0
+ARAY.US,D,20171103,000000,4.7,4.9,4.6,4.7,846334,0
+ARAY.US,D,20171106,000000,4.75,4.85,4.7,4.75,433991,0
+ARAY.US,D,20171107,000000,4.75,4.85,4.7,4.725,477679,0
+ARAY.US,D,20171108,000000,4.7,4.7,4.4599,4.6,650523,0
+ARAY.US,D,20171109,000000,4.55,4.6,4.45,4.55,563809,0
+ARAY.US,D,20171110,000000,4.6,4.75,4.5,4.65,481206,0
+ARAY.US,D,20171113,000000,4.6,4.6,4.4,4.5,424692,0
+ARAY.US,D,20171114,000000,4.4,4.7,4.4,4.6,653932,0
+ARAY.US,D,20171115,000000,4.6,4.75,4.543,4.7,630245,0
+ARAY.US,D,20171116,000000,4.75,4.95,4.655,4.9,1043623,0
+ARAY.US,D,20171117,000000,4.85,5.1,4.75,4.775,1675592,0
+ARAY.US,D,20171120,000000,5.3,5.3,4.95,5.05,3179981,0
+ARAY.US,D,20171121,000000,5.2,5.2499,4.95,5,1955664,0
+ARAY.US,D,20171122,000000,5.05,5.3,5,5.3,1062169,0
+ARAY.US,D,20171124,000000,5.3,5.35,5.2,5.25,560672,0
+ARAY.US,D,20171127,000000,5.3,5.3,5.1,5.2,854013,0
+ARAY.US,D,20171128,000000,5.2,5.25,5.05,5.2,1388391,0
+ARAY.US,D,20171129,000000,5.25,5.25,5.05,5.2,1076203,0
+ARAY.US,D,20171130,000000,5.3,5.35,5.05,5.15,1184641,0
+ARAY.US,D,20171201,000000,4.85,5.3,4.85,5.25,1641853,0
+ARAY.US,D,20171204,000000,5.3,5.3,5.1,5.15,716807,0
+ARAY.US,D,20171205,000000,5.1,5.15,4.9,4.9,1588766,0
+ARAY.US,D,20171206,000000,4.9,4.95,4.8,4.85,465702,0
+ARAY.US,D,20171207,000000,4.85,5.1874,4.8,5.15,1471577,0
+ARAY.US,D,20171208,000000,5.1,5.1,4.85,4.9,653847,0
+ARAY.US,D,20171211,000000,4.9,5,4.8,4.85,764318,0
+ARAY.US,D,20171212,000000,4.9,5.05,4.9,5.05,553247,0
+ARAY.US,D,20171213,000000,4.8,4.875,4.55,4.55,1907032,0
+ARAY.US,D,20171214,000000,4.55,4.7,4.35,4.45,1801906,0
+ARAY.US,D,20171215,000000,4.45,4.525,3.95,4.25,8109269,0
+ARAY.US,D,20171218,000000,4.25,4.4,4.15,4.3,1499308,0
+ARAY.US,D,20171219,000000,4.3,4.3,3.95,4.075,2916785,0
+ARAY.US,D,20171220,000000,4.1,4.25,4.05,4.15,1025329,0
+ARAY.US,D,20171221,000000,4.15,4.4,4.1,4.35,2123548,0
+ARAY.US,D,20171222,000000,4.4,4.4,4.2,4.25,546202,0
+ARAY.US,D,20171226,000000,4.3,4.6,4.3,4.45,977659,0
+ARAY.US,D,20171227,000000,4.45,4.6,4.35,4.4,543235,0
+ARAY.US,D,20171228,000000,4.5,4.55,4.4,4.45,608472,0
+ARAY.US,D,20171229,000000,4.45,4.525,4.25,4.3,706437,0
+ARAY.US,D,20180102,000000,4.35,4.5,4.275,4.5,813972,0
+ARAY.US,D,20180103,000000,4.45,4.6,4.45,4.5,883946,0
+ARAY.US,D,20180104,000000,4.5,4.6,4.45,4.55,526775,0
+ARAY.US,D,20180105,000000,4.6,4.775,4.5,4.75,488559,0
+ARAY.US,D,20180108,000000,4.75,4.8,4.6,4.65,572020,0
+ARAY.US,D,20180109,000000,4.6,4.6897,4.5,4.55,835773,0
+ARAY.US,D,20180110,000000,4.6,4.65,4.45,4.6,518101,0
+ARAY.US,D,20180111,000000,4.55,5,4.5,4.9,1086310,0
+ARAY.US,D,20180112,000000,4.9,5.05,4.9,5.05,1022906,0
+ARAY.US,D,20180116,000000,5.15,5.2,4.75,5,1171215,0
+ARAY.US,D,20180117,000000,5,5.225,4.95,5.2,1560084,0
+ARAY.US,D,20180118,000000,5.2,5.45,5.1,5.35,3339993,0
+ARAY.US,D,20180119,000000,5.3,5.4,5.2,5.3,927056,0
+ARAY.US,D,20180122,000000,5.2,5.35,5.05,5.15,814494,0
+ARAY.US,D,20180123,000000,5.2,5.25,5.075,5.2,1016530,0
+ARAY.US,D,20180124,000000,5.5,5.7,5.3,5.6,2210211,0
+ARAY.US,D,20180125,000000,5.65,5.75,5.5,5.7,1500212,0
+ARAY.US,D,20180126,000000,5.7,5.75,5.55,5.65,1326407,0
+ARAY.US,D,20180129,000000,5.6,5.75,5.55,5.55,1285720,0
+ARAY.US,D,20180130,000000,5.5,5.9,5.45,5.85,2219641,0
+ARAY.US,D,20180131,000000,5.9,6.15,5.6,5.65,2892502,0
+ARAY.US,D,20180201,000000,5.65,6,5.55,5.8,2456230,0
+ARAY.US,D,20180202,000000,5.8,6,5.5535,5.9,2040046,0
+ARAY.US,D,20180205,000000,5.85,5.9,5,5.275,1853762,0
+ARAY.US,D,20180206,000000,5.05,5.3,4.9,5.175,1344279,0
+ARAY.US,D,20180207,000000,5.15,5.2,5,5,850564,0
+ARAY.US,D,20180208,000000,5.05,5.2,5,5.05,748374,0
+ARAY.US,D,20180209,000000,5.25,5.25,4.9,5.2,1706541,0
+ARAY.US,D,20180212,000000,5.25,5.25,5,5.1,895987,0
+ARAY.US,D,20180213,000000,5.05,5.15,4.95,5.1,637550,0
+ARAY.US,D,20180214,000000,5.05,5.25,5,5.15,640841,0
+ARAY.US,D,20180215,000000,5.2,5.25,5.1,5.225,529493,0
+ARAY.US,D,20180216,000000,5.2,5.4,5.15,5.25,350460,0
+ARAY.US,D,20180220,000000,5.25,5.3,5.1,5.15,391036,0
+ARAY.US,D,20180221,000000,5.15,5.2,5.1,5.15,510939,0
+ARAY.US,D,20180222,000000,5.2,5.25,5,5.05,512490,0
+ARAY.US,D,20180223,000000,5.05,5.25,5,5.225,559682,0
+ARAY.US,D,20180226,000000,5.3,5.3,5.15,5.2,532114,0
+ARAY.US,D,20180227,000000,5.2,5.35,5.15,5.25,454030,0
+ARAY.US,D,20180228,000000,5.4,5.7,5.3,5.55,1290413,0
+ARAY.US,D,20180301,000000,5.5,5.6,5.3,5.3,894763,0
+ARAY.US,D,20180302,000000,5.3,5.65,5.25,5.55,588129,0
+ARAY.US,D,20180305,000000,5.55,5.7,5.5,5.6,591893,0
+ARAY.US,D,20180306,000000,5.65,5.65,5.5,5.65,499477,0
+ARAY.US,D,20180307,000000,5.6,5.65,5.5,5.6,376906,0
+ARAY.US,D,20180308,000000,5.6,5.7,5.5621,5.6,400668,0
+ARAY.US,D,20180309,000000,5.6,5.8,5.55,5.8,638693,0
+ARAY.US,D,20180312,000000,5.75,5.8,5.6,5.65,423281,0
+ARAY.US,D,20180313,000000,5.65,5.8,5.6,5.7,460204,0
+ARAY.US,D,20180314,000000,5.7,5.75,5.6,5.65,303789,0
+ARAY.US,D,20180315,000000,5.65,5.65,5.45,5.55,1246085,0
+ARAY.US,D,20180316,000000,5.55,5.6,5.3146,5.4,1932332,0
+ARAY.US,D,20180319,000000,5.4,5.5,5.25,5.3,465938,0
+ARAY.US,D,20180320,000000,5.25,5.3,4.75,5.175,712982,0
+ARAY.US,D,20180321,000000,5.25,5.3,5.15,5.175,462710,0
+ARAY.US,D,20180322,000000,5.1,5.25,5.05,5.05,425731,0
+ARAY.US,D,20180323,000000,5,5.1,4.9,4.95,547682,0
+ARAY.US,D,20180326,000000,5,5.125,4.9,5.1,513911,0
+ARAY.US,D,20180327,000000,5.1,5.1,4.85,4.9,463437,0
+ARAY.US,D,20180328,000000,4.9,5.05,4.9,5,396031,0
+ARAY.US,D,20180329,000000,5,5.1,4.9,5,614559,0
+ARAY.US,D,20180402,000000,4.95,5,4.6,4.65,606752,0
+ARAY.US,D,20180403,000000,4.65,4.8,4.6,4.6,654387,0
+ARAY.US,D,20180404,000000,4.55,4.75,4.5,4.7,477633,0
+ARAY.US,D,20180405,000000,4.8,4.9,4.75,4.85,328503,0
+ARAY.US,D,20180406,000000,4.85,4.9,4.6,4.7,337796,0
+ARAY.US,D,20180409,000000,4.75,4.9,4.7,4.8,264141,0
+ARAY.US,D,20180410,000000,4.85,4.95,4.8,4.8,457713,0
+ARAY.US,D,20180411,000000,4.75,4.85,4.7,4.75,398758,0
+ARAY.US,D,20180412,000000,4.75,4.95,4.7,4.95,318416,0
+ARAY.US,D,20180413,000000,4.95,4.95,4.85,4.9,242052,0
+ARAY.US,D,20180416,000000,4.95,4.95,4.8,4.85,1112262,0
+ARAY.US,D,20180417,000000,4.85,5.2,4.8,5.15,495538,0
+ARAY.US,D,20180418,000000,5.2,5.3,5.05,5.15,379636,0
+ARAY.US,D,20180419,000000,5.1,5.2,5,5.05,360264,0
+ARAY.US,D,20180420,000000,5,5.1,4.95,5.05,151801,0
+ARAY.US,D,20180423,000000,5.05,5.1,4.95,5.05,258638,0
+ARAY.US,D,20180424,000000,5.05,5.1,4.95,5.05,286940,0
+ARAY.US,D,20180425,000000,5.05,5.1,4.955,5.1,231380,0
+ARAY.US,D,20180426,000000,5.1,5.15,5.05,5.1,319490,0
+ARAY.US,D,20180427,000000,5.1,5.15,5.05,5.05,171262,0
+ARAY.US,D,20180430,000000,5.1,5.15,4.9,5,515148,0
+ARAY.US,D,20180501,000000,4.5,4.6252,4.1,4.275,1405868,0
+ARAY.US,D,20180502,000000,4.25,4.4,4.15,4.275,739576,0
+ARAY.US,D,20180503,000000,4.35,4.6,4.35,4.6,692258,0
+ARAY.US,D,20180504,000000,4.6,4.75,4.5,4.6,639088,0
+ARAY.US,D,20180507,000000,4.6,4.7,4.6,4.65,251681,0
+ARAY.US,D,20180508,000000,4.65,4.65,4.45,4.5,429142,0
+ARAY.US,D,20180509,000000,4.5,4.7,4.5,4.65,389023,0
+ARAY.US,D,20180510,000000,4.7,4.9,4.65,4.75,334566,0
+ARAY.US,D,20180511,000000,4.8,4.8,4.7,4.75,246877,0
+ARAY.US,D,20180514,000000,4.8,4.9,4.725,4.8,331487,0
+ARAY.US,D,20180515,000000,4.8,4.825,4.7,4.7,425521,0
+ARAY.US,D,20180516,000000,4.75,4.9,4.7,4.8,405305,0
+ARAY.US,D,20180517,000000,4.85,4.925,4.8,4.9,255352,0
+ARAY.US,D,20180518,000000,4.95,5.1,4.85,5,510186,0
+ARAY.US,D,20180521,000000,5,5.05,4.9,5,298079,0
+ARAY.US,D,20180522,000000,4.95,5,4.85,4.9,255079,0
+ARAY.US,D,20180523,000000,4.9,5.1,4.85,5.05,241644,0
+ARAY.US,D,20180524,000000,5,5.05,4.9,4.95,279441,0
+ARAY.US,D,20180525,000000,4.95,5,4.25,4.4,3563374,0
+ARAY.US,D,20180529,000000,4.3,4.35,4.15,4.3,642583,0
+ARAY.US,D,20180530,000000,4.35,4.65,4.349,4.5,541520,0
+ARAY.US,D,20180531,000000,4.5,4.55,4.4,4.4,289905,0
+ARAY.US,D,20180601,000000,4.3,4.5,4.3,4.5,555966,0
+ARAY.US,D,20180604,000000,4.5,4.5,4.35,4.4,280521,0
+ARAY.US,D,20180605,000000,4.35,4.45,4.3,4.425,410149,0
+ARAY.US,D,20180606,000000,4.45,4.45,4.4,4.4,276942,0
+ARAY.US,D,20180607,000000,4.45,4.45,4.25,4.35,373823,0
+ARAY.US,D,20180608,000000,4.3,4.45,4.3,4.35,227364,0
+ARAY.US,D,20180611,000000,4.35,4.45,4.35,4.45,207840,0
+ARAY.US,D,20180612,000000,4.4,4.45,4.351,4.45,230583,0
+ARAY.US,D,20180613,000000,4.45,4.65,4.35,4.6,570882,0
+ARAY.US,D,20180614,000000,4.6,4.75,4.5,4.7,466437,0
+ARAY.US,D,20180615,000000,4.7,4.775,4.35,4.35,1401244,0
+ARAY.US,D,20180618,000000,4.35,4.4,4.175,4.4,520079,0
+ARAY.US,D,20180619,000000,4.35,4.4,4.25,4.325,352636,0
+ARAY.US,D,20180620,000000,4.3,4.35,4.1,4.2,784765,0
+ARAY.US,D,20180621,000000,4.2,4.25,3.9,3.925,1630509,0
+ARAY.US,D,20180622,000000,4,4.15,3.95,4,1637086,0
+ARAY.US,D,20180625,000000,4,4.1,3.8,3.85,953009,0
+ARAY.US,D,20180626,000000,3.9,4.1,3.875,4.05,386523,0
+ARAY.US,D,20180627,000000,4.05,4.35,4.05,4.3,779646,0
+ARAY.US,D,20180628,000000,4.3,4.4,4.2,4.2,437045,0
+ARAY.US,D,20180629,000000,4.2,4.2252,4.1,4.1,783496,0
+ARAY.US,D,20180702,000000,4.1,4.15,4,4.075,489758,0
+ARAY.US,D,20180703,000000,4,4.1,3.95,4.075,356934,0
+ARAY.US,D,20180705,000000,4.1,4.15,4,4.05,299411,0
+ARAY.US,D,20180706,000000,4.05,4.15,4.05,4.125,133106,0
+ARAY.US,D,20180709,000000,4.15,4.15,3.95,3.975,567898,0
+ARAY.US,D,20180710,000000,4,4.025,3.9,3.95,646578,0
+ARAY.US,D,20180711,000000,4,4.05,3.9,4,388395,0
+ARAY.US,D,20180712,000000,4,4.05,3.95,4,176232,0
+ARAY.US,D,20180713,000000,4,4.1,3.85,3.9,608081,0
+ARAY.US,D,20180716,000000,3.9,3.9,3.8,3.85,178989,0
+ARAY.US,D,20180717,000000,3.85,3.95,3.8,3.9,203271,0
+ARAY.US,D,20180718,000000,3.9,4,3.85,3.95,239807,0
+ARAY.US,D,20180719,000000,3.95,4,3.9,3.95,300605,0
+ARAY.US,D,20180720,000000,3.95,4,3.9,4,318497,0
+ARAY.US,D,20180723,000000,3.95,4,3.95,4,170128,0
+ARAY.US,D,20180724,000000,4,4.05,3.95,4,310321,0
+ARAY.US,D,20180725,000000,4,4.1,4,4.1,304122,0
+ARAY.US,D,20180726,000000,4.1,4.15,4.05,4.1,317164,0
+ARAY.US,D,20180727,000000,4.1,4.1,3.9,3.9,325183,0
+ARAY.US,D,20180730,000000,3.9,3.997,3.75,3.75,713103,0
+ARAY.US,D,20180731,000000,3.8,3.9,3.75,3.85,242055,0
+ARAY.US,D,20180801,000000,3.8,3.9,3.7,3.8,474053,0
+ARAY.US,D,20180802,000000,3.75,3.95,3.75,3.85,240434,0
+ARAY.US,D,20180803,000000,3.85,3.85,3.75,3.8,230291,0
+ARAY.US,D,20180806,000000,3.8,3.9,3.75,3.85,182986,0
+ARAY.US,D,20180807,000000,3.85,3.9,3.75,3.85,196681,0
+ARAY.US,D,20180808,000000,3.85,3.9,3.7,3.9,405282,0
+ARAY.US,D,20180809,000000,3.9,3.95,3.8,3.95,342049,0
+ARAY.US,D,20180810,000000,3.95,4,3.8,3.85,271091,0
+ARAY.US,D,20180813,000000,3.85,3.9,3.75,3.75,326417,0
+ARAY.US,D,20180814,000000,3.75,3.85,3.55,3.625,387630,0
+ARAY.US,D,20180815,000000,3.25,3.55,3.2,3.475,409209,0
+ARAY.US,D,20180816,000000,3.45,3.55,3.45,3.525,339227,0
+ARAY.US,D,20180817,000000,3.85,4.15,3.65,3.875,1590732,0
+ARAY.US,D,20180820,000000,3.95,4.125,3.85,3.875,788354,0
+ARAY.US,D,20180821,000000,3.95,4.05,3.75,4,696599,0
+ARAY.US,D,20180822,000000,4,4.15,4,4.1,493969,0
+ARAY.US,D,20180823,000000,4,4.1,4,4,386639,0
+ARAY.US,D,20180824,000000,4,4.1,3.95,3.95,356960,0
+ARAY.US,D,20180827,000000,3.95,4.1,3.95,4.05,445864,0
+ARAY.US,D,20180828,000000,4.1,4.1,4.05,4.05,194198,0
+ARAY.US,D,20180829,000000,4,4.325,3.95,4.1,459629,0
+ARAY.US,D,20180830,000000,4.05,4.1,3.925,3.975,715315,0
+ARAY.US,D,20180831,000000,3.95,4.15,3.95,4,473663,0
+ARAY.US,D,20180904,000000,3.95,4.05,3.9,4,694760,0
+ARAY.US,D,20180905,000000,4.05,4.05,3.75,3.9,604047,0
+ARAY.US,D,20180906,000000,3.9,4,3.7,3.75,258216,0
+ARAY.US,D,20180907,000000,3.75,3.8,3.7,3.8,260886,0
+ARAY.US,D,20180910,000000,3.8,4.1,3.75,3.95,618780,0
+ARAY.US,D,20180911,000000,3.95,3.95,3.8,3.8,418739,0
+ARAY.US,D,20180912,000000,3.8,3.85,3.775,3.825,270844,0
+ARAY.US,D,20180913,000000,3.85,3.95,3.8,3.8,304600,0
+ARAY.US,D,20180914,000000,3.8,3.85,3.75,3.8,316797,0
+ARAY.US,D,20180917,000000,3.85,3.85,3.7,3.85,545679,0
+ARAY.US,D,20180918,000000,3.9,3.95,3.9,3.95,380754,0
+ARAY.US,D,20180919,000000,3.9,4.1,3.8,3.9,1353246,0
+ARAY.US,D,20180920,000000,3.95,3.95,3.8,3.9,817526,0
+ARAY.US,D,20180921,000000,3.9,4.15,3.8,4.1,2319305,0
+ARAY.US,D,20180924,000000,4.05,4.1,3.95,4,559953,0
+ARAY.US,D,20180925,000000,4.1,4.15,4,4.15,708345,0
+ARAY.US,D,20180926,000000,4.15,4.15,4,4,262713,0
+ARAY.US,D,20180927,000000,4,4.775,3.95,4.6,5846700,0
+ARAY.US,D,20180928,000000,4.6,4.637,4.4,4.5,1142417,0
+ARAY.US,D,20181001,000000,4.6,4.8,4.46,4.51,996637,0
+ARAY.US,D,20181002,000000,4.48,4.57,4.32,4.36,935253,0
+ARAY.US,D,20181003,000000,4.4,4.47,4.265,4.29,822896,0
+ARAY.US,D,20181004,000000,4.3,4.35,4.19,4.27,680385,0
+ARAY.US,D,20181005,000000,4.26,4.46,4.22,4.31,492483,0
+ARAY.US,D,20181008,000000,4.3,4.4,4.1,4.14,1010192,0
+ARAY.US,D,20181009,000000,4.14,4.34,4.14,4.18,620637,0
+ARAY.US,D,20181010,000000,4.17,4.24,4,4.01,1749372,0
+ARAY.US,D,20181011,000000,3.95,4.08,3.92,3.92,628368,0
+ARAY.US,D,20181012,000000,3.99,4.0302,3.73,3.745,1238822,0
+ARAY.US,D,20181015,000000,3.71,3.86,3.68,3.69,1182721,0
+ARAY.US,D,20181016,000000,3.76,3.94,3.6899,3.84,1988007,0
+ARAY.US,D,20181017,000000,3.85,3.92,3.71,3.78,712060,0
+ARAY.US,D,20181018,000000,3.78,3.785,3.68,3.69,360457,0
+ARAY.US,D,20181019,000000,3.69,3.74,3.59,3.61,562452,0
+ARAY.US,D,20181022,000000,3.64,3.755,3.54,3.7,1147048,0
+ARAY.US,D,20181023,000000,3.63,3.715,3.545,3.64,776441,0
+ARAY.US,D,20181024,000000,3.64,3.75,3.41,3.44,575787,0
+ARAY.US,D,20181025,000000,3.48,3.55,3.36,3.5,1927798,0
+ARAY.US,D,20181026,000000,3.44,3.485,3.3046,3.36,996082,0
+ARAY.US,D,20181029,000000,3.43,3.49,3.34,3.38,767200,0
+ARAY.US,D,20181030,000000,3.45,3.5,3.34,3.44,955656,0
+ARAY.US,D,20181031,000000,4.25,4.82,4.25,4.49,3810357,0
+ARAY.US,D,20181101,000000,4.21,4.8,4.21,4.69,2106855,0
+ARAY.US,D,20181102,000000,4.69,4.75,4.53,4.75,1290710,0
+ARAY.US,D,20181105,000000,4.75,4.79,4.65,4.79,878518,0
+ARAY.US,D,20181106,000000,4.8,4.9,4.7186,4.88,787582,0
+ARAY.US,D,20181107,000000,5,5.3,4.94,5.24,2369304,0
+ARAY.US,D,20181108,000000,5.2,5.26,5.08,5.22,892171,0
+ARAY.US,D,20181109,000000,5.15,5.27,5,5.01,856786,0
+ARAY.US,D,20181112,000000,4.98,5.06,4.73,4.76,809108,0
+ARAY.US,D,20181113,000000,4.81,4.85,4.67,4.76,486711,0
+ARAY.US,D,20181114,000000,4.82,4.82,4.54,4.59,330794,0
+ARAY.US,D,20181115,000000,4.56,4.65,4.5,4.61,340156,0
+ARAY.US,D,20181116,000000,4.59,4.7386,4.555,4.71,600794,0
+ARAY.US,D,20181119,000000,4.66,4.69,4.43,4.46,660005,0
+ARAY.US,D,20181120,000000,4.42,4.45,4.15,4.23,830511,0
+ARAY.US,D,20181121,000000,4.28,4.4,4.2578,4.3,384404,0
+ARAY.US,D,20181123,000000,4.25,4.6,4.25,4.51,268666,0
+ARAY.US,D,20181126,000000,4.58,4.58,4.22,4.44,717597,0
+ARAY.US,D,20181127,000000,4.39,4.39,4.24,4.27,381011,0
+ARAY.US,D,20181128,000000,4.26,4.32,4.19,4.19,649367,0
+ARAY.US,D,20181129,000000,4.15,4.23,4.045,4.06,546679,0
+ARAY.US,D,20181130,000000,4.02,4.235,4.01,4.1,917742,0
+ARAY.US,D,20181203,000000,4.11,4.1299,3.96,4,1219066,0
+ARAY.US,D,20181204,000000,4,4.035,3.82,3.97,742128,0
+ARAY.US,D,20181206,000000,3.92,3.94,3.75,3.93,870173,0
+ARAY.US,D,20181207,000000,3.9,3.91,3.76,3.85,612161,0
+ARAY.US,D,20181210,000000,3.83,4,3.82,3.97,658556,0
+ARAY.US,D,20181211,000000,4.01,4.01,3.85,3.91,524591,0
+ARAY.US,D,20181212,000000,3.96,4.015,3.87,3.88,503296,0
+ARAY.US,D,20181213,000000,3.91,3.9225,3.775,3.79,492376,0
+ARAY.US,D,20181214,000000,3.75,3.82,3.74,3.78,699006,0
+ARAY.US,D,20181217,000000,3.78,3.8,3.62,3.65,770203,0
+ARAY.US,D,20181218,000000,3.71,3.78,3.58,3.64,670801,0
+ARAY.US,D,20181219,000000,3.64,3.74,3.51,3.61,1612618,0
+ARAY.US,D,20181220,000000,3.62,3.73,3.23,3.41,3240470,0
+ARAY.US,D,20181221,000000,3.49,3.58,3.26,3.39,3281533,0
+ARAY.US,D,20181224,000000,3.36,3.375,3.26,3.31,422064,0
+ARAY.US,D,20181226,000000,3.32,3.3783,3.165,3.36,1366333,0
+ARAY.US,D,20181227,000000,3.24,3.38,3.23,3.31,629387,0
+ARAY.US,D,20181228,000000,3.31,3.5,3.23,3.45,758068,0
+ARAY.US,D,20181231,000000,3.45,3.49,3.34,3.41,503860,0
+ARAY.US,D,20190102,000000,3.36,3.55,3.28,3.5,696271,0
+ARAY.US,D,20190103,000000,3.46,3.52,3.29,3.32,590488,0
+ARAY.US,D,20190104,000000,3.36,3.48,3.3101,3.43,385177,0
+ARAY.US,D,20190107,000000,3.43,3.595,3.42,3.55,550867,0
+ARAY.US,D,20190108,000000,3.59,3.67,3.54,3.62,315230,0
+ARAY.US,D,20190109,000000,3.64,3.75,3.6,3.74,372517,0
+ARAY.US,D,20190110,000000,3.7,3.93,3.7,3.85,407455,0
+ARAY.US,D,20190111,000000,3.81,4.12,3.78,4,1208463,0
+ARAY.US,D,20190114,000000,3.98,4.06,3.86,3.94,998708,0
+ARAY.US,D,20190115,000000,3.94,4.0174,3.83,3.94,661970,0
+ARAY.US,D,20190116,000000,3.98,4.05,3.795,3.88,885414,0
+ARAY.US,D,20190117,000000,3.86,3.91,3.73,3.84,453685,0
+ARAY.US,D,20190118,000000,3.82,3.93,3.55,3.87,1079470,0
+ARAY.US,D,20190122,000000,3.91,4.06,3.88,3.97,802798,0
+ARAY.US,D,20190123,000000,4.5,4.61,4.12,4.42,3011385,0
+ARAY.US,D,20190124,000000,4.41,4.41,4.134,4.25,849928,0
+ARAY.US,D,20190125,000000,4.28,4.52,4.1775,4.47,1748218,0
+ARAY.US,D,20190128,000000,4.48,4.6198,4.22,4.25,1151465,0
+ARAY.US,D,20190129,000000,4.35,4.485,4.2077,4.44,944303,0
+ARAY.US,D,20190130,000000,4.48,4.5,4.32,4.41,472650,0
+ARAY.US,D,20190131,000000,4.39,4.5,4.37,4.4,656614,0
+ARAY.US,D,20190201,000000,4.4,4.43,4.29,4.33,521133,0
+ARAY.US,D,20190204,000000,4.37,4.575,4.3,4.57,1178256,0
+ARAY.US,D,20190205,000000,4.57,4.75,4.54,4.74,1197214,0
+ARAY.US,D,20190206,000000,4.75,4.97,4.65,4.94,1329528,0
+ARAY.US,D,20190207,000000,4.92,4.95,4.74,4.94,1285627,0
+ARAY.US,D,20190208,000000,4.9,5.13,4.85,5.12,1320795,0
+ARAY.US,D,20190211,000000,5.11,5.28,5.05,5.25,1439347,0
+ARAY.US,D,20190212,000000,5.25,5.3268,4.94,5,1231898,0
+ARAY.US,D,20190213,000000,5,5.06,4.9,4.91,914404,0
+ARAY.US,D,20190214,000000,4.91,4.98,4.75,4.81,568059,0
+ARAY.US,D,20190215,000000,4.84,4.96,4.8,4.93,623399,0
+ARAY.US,D,20190219,000000,4.94,5.125,4.9,5.1,571464,0
+ARAY.US,D,20190220,000000,5.09,5.19,5.06,5.17,588376,0
+ARAY.US,D,20190221,000000,5.17,5.28,5.11,5.27,1172257,0
+ARAY.US,D,20190222,000000,5.28,5.4,5.185,5.28,946318,0
+ARAY.US,D,20190225,000000,5.3,5.33,5.16,5.19,549121,0
+ARAY.US,D,20190226,000000,5.19,5.2,4.97,5.03,587314,0
+ARAY.US,D,20190227,000000,5,5.05,4.95,4.96,433996,0
+ARAY.US,D,20190228,000000,4.95,5.01,4.81,4.82,593064,0
+ARAY.US,D,20190301,000000,4.84,5.21,4.84,5.16,781520,0
+ARAY.US,D,20190304,000000,5.17,5.1758,4.99,5.14,671439,0
+ARAY.US,D,20190305,000000,5.08,5.21,5.01,5.12,613854,0
+ARAY.US,D,20190306,000000,5.11,5.1287,4.925,5,507124,0
+ARAY.US,D,20190307,000000,4.99,4.99,4.83,4.92,491337,0
+ARAY.US,D,20190308,000000,4.88,4.95,4.71,4.77,868195,0
+ARAY.US,D,20190311,000000,4.8,4.83,4.58,4.72,1389766,0
+ARAY.US,D,20190312,000000,4.72,4.78,4.5185,4.63,1415498,0
+ARAY.US,D,20190313,000000,4.65,4.74,4.515,4.58,1324126,0
+ARAY.US,D,20190314,000000,4.56,4.6,4.4,4.41,1448370,0
+ARAY.US,D,20190315,000000,4.41,4.57,4.315,4.46,5724901,0
+ARAY.US,D,20190318,000000,4.4,4.68,4.39,4.67,814230,0
+ARAY.US,D,20190319,000000,4.7,4.84,4.63,4.81,508870,0
+ARAY.US,D,20190320,000000,4.82,4.905,4.72,4.85,681732,0
+ARAY.US,D,20190321,000000,4.82,4.96,4.75,4.8,663328,0
+ARAY.US,D,20190322,000000,4.78,4.89,4.71,4.71,663093,0
+ARAY.US,D,20190325,000000,4.7,4.73,4.58,4.64,297632,0
+ARAY.US,D,20190326,000000,4.7,4.78,4.6,4.63,426915,0
+ARAY.US,D,20190327,000000,4.61,4.68,4.45,4.67,457976,0
+ARAY.US,D,20190328,000000,4.69,4.76,4.57,4.7,542604,0
+ARAY.US,D,20190329,000000,4.71,4.785,4.69,4.77,580612,0
+ARAY.US,D,20190401,000000,4.75,4.83,4.54,4.57,756422,0
+ARAY.US,D,20190402,000000,4.54,4.55,4.48,4.55,476261,0
+ARAY.US,D,20190403,000000,4.57,4.71,4.42,4.64,812521,0
+ARAY.US,D,20190404,000000,4.65,4.69,4.45,4.57,500142,0
+ARAY.US,D,20190405,000000,4.58,4.59,4.47,4.49,647334,0
+ARAY.US,D,20190408,000000,4.44,4.61,4.4316,4.59,527316,0
+ARAY.US,D,20190409,000000,4.59,4.59,4.46,4.55,631351,0
+ARAY.US,D,20190410,000000,4.55,4.56,4.37,4.4,988276,0
+ARAY.US,D,20190411,000000,4.39,4.4,4.235,4.32,1439971,0
+ARAY.US,D,20190412,000000,4.35,4.48,4.3281,4.4,444217,0
+ARAY.US,D,20190415,000000,4.41,4.43,4.24,4.27,328153,0
+ARAY.US,D,20190416,000000,4.28,4.31,4.2,4.25,297796,0
+ARAY.US,D,20190417,000000,4.27,4.35,3.965,4.01,659932,0
+ARAY.US,D,20190418,000000,3.98,4.13,3.93,4.1,630742,0
+ARAY.US,D,20190422,000000,4.1,4.18,4.06,4.17,406744,0
+ARAY.US,D,20190423,000000,4.19,4.51,4.12,4.42,1014048,0
+ARAY.US,D,20190424,000000,4.61,4.62,4.0505,4.24,1587919,0
+ARAY.US,D,20190425,000000,4.18,4.355,4.0402,4.25,1132685,0
+ARAY.US,D,20190426,000000,4.28,4.41,4.26,4.35,895227,0
+ARAY.US,D,20190429,000000,4.36,4.39,4.249,4.35,386748,0
+ARAY.US,D,20190430,000000,4.35,4.35,4.13,4.14,1313911,0
+ARAY.US,D,20190501,000000,4.14,4.1694,4,4.05,1566127,0
+ARAY.US,D,20190502,000000,4.04,4.225,3.97,4.2,503447,0
+ARAY.US,D,20190503,000000,4.23,4.35,4.17,4.31,710047,0
+ARAY.US,D,20190506,000000,4.22,4.4,4.17,4.37,401091,0
+ARAY.US,D,20190507,000000,4.32,4.35,4.19,4.22,405715,0
+ARAY.US,D,20190508,000000,4.2,4.24,4.12,4.21,358713,0
+ARAY.US,D,20190509,000000,4.18,4.21,4.09,4.18,1020222,0
+ARAY.US,D,20190510,000000,4.16,4.16,4.05,4.14,350918,0
+ARAY.US,D,20190513,000000,4.05,4.07,3.98,4,547383,0
+ARAY.US,D,20190514,000000,4.01,4.09,3.99,3.99,521770,0
+ARAY.US,D,20190515,000000,3.96,3.98,3.89,3.94,599274,0
+ARAY.US,D,20190516,000000,3.94,4.05,3.92,3.92,296867,0
+ARAY.US,D,20190517,000000,3.87,3.9625,3.82,3.91,342349,0
+ARAY.US,D,20190520,000000,3.78,3.905,3.78,3.87,380561,0
+ARAY.US,D,20190521,000000,3.88,3.95,3.87,3.9,321463,0
+ARAY.US,D,20190522,000000,3.89,3.94,3.84,3.93,561312,0
+ARAY.US,D,20190523,000000,3.9,3.97,3.88,3.94,669547,0
+ARAY.US,D,20190524,000000,3.95,4,3.93,3.97,1008862,0
+ARAY.US,D,20190528,000000,3.96,3.97,3.85,3.87,441881,0
+ARAY.US,D,20190529,000000,3.84,3.91,3.79,3.81,488070,0
+ARAY.US,D,20190530,000000,3.8,3.85,3.71,3.72,481652,0
+ARAY.US,D,20190531,000000,3.7,3.73,3.58,3.71,659111,0
+ARAY.US,D,20190603,000000,3.74,3.74,3.64,3.67,446214,0
+ARAY.US,D,20190604,000000,3.62,3.75,3.62,3.68,1173579,0
+ARAY.US,D,20190605,000000,3.71,3.81,3.69,3.72,624916,0
+ARAY.US,D,20190606,000000,3.7,3.73,3.65,3.71,365836,0
+ARAY.US,D,20190607,000000,3.52,3.71,3,3.6,3267914,0
+ARAY.US,D,20190610,000000,3.46,3.67,3.455,3.54,806599,0
+ARAY.US,D,20190611,000000,3.54,3.62,3.51,3.54,1235273,0
+ARAY.US,D,20190612,000000,3.52,3.67,3.49,3.67,389013,0
+ARAY.US,D,20190613,000000,3.67,3.73,3.59,3.72,537480,0
+ARAY.US,D,20190614,000000,3.7,3.79,3.66,3.71,545577,0
+ARAY.US,D,20190617,000000,3.71,3.7241,3.56,3.7,425816,0
+ARAY.US,D,20190618,000000,3.74,3.91,3.67,3.74,756355,0
+ARAY.US,D,20190619,000000,3.75,3.82,3.7,3.82,575445,0
+ARAY.US,D,20190620,000000,3.86,3.93,3.77,3.92,716072,0
+ARAY.US,D,20190621,000000,3.89,3.9057,3.66,3.77,1804589,0
+ARAY.US,D,20190624,000000,3.79,3.93,3.77,3.86,821127,0
+ARAY.US,D,20190625,000000,3.85,3.93,3.76,3.79,782455,0
+ARAY.US,D,20190626,000000,3.79,3.85,3.77,3.79,270577,0
+ARAY.US,D,20190627,000000,3.8,3.89,3.77,3.88,375713,0
+ARAY.US,D,20190628,000000,3.87,3.9,3.74,3.87,1028059,0
+ARAY.US,D,20190701,000000,3.88,4.0201,3.88,3.91,498534,0
+ARAY.US,D,20190702,000000,3.75,3.91,3.64,3.82,404314,0
+ARAY.US,D,20190703,000000,3.84,3.88,3.81,3.86,105428,0
+ARAY.US,D,20190705,000000,3.82,3.84,3.72,3.81,289184,0
+ARAY.US,D,20190708,000000,3.79,3.85,3.67,3.68,366187,0
+ARAY.US,D,20190709,000000,3.67,3.71,3.65,3.7,303008,0
+ARAY.US,D,20190710,000000,3.7,3.75,3.59,3.66,311681,0
+ARAY.US,D,20190711,000000,3.64,3.685,3.55,3.65,348493,0
+ARAY.US,D,20190712,000000,3.62,3.645,3.51,3.61,420845,0
+ARAY.US,D,20190715,000000,3.62,3.64,3.5,3.51,324678,0
+ARAY.US,D,20190716,000000,3.5,3.64,3.5,3.6,260927,0
+ARAY.US,D,20190717,000000,3.59,3.67,3.57,3.63,406859,0
+ARAY.US,D,20190718,000000,3.63,3.81,3.6069,3.8,740855,0
+ARAY.US,D,20190719,000000,3.77,3.99,3.77,3.98,849200,0
+ARAY.US,D,20190722,000000,4,4.02,3.85,3.92,566950,0
+ARAY.US,D,20190723,000000,3.94,4.01,3.9,3.99,478465,0
+ARAY.US,D,20190724,000000,3.99,4.12,3.97,4.09,751087,0
+ARAY.US,D,20190725,000000,4.06,4.0919,3.895,4.04,501272,0
+ARAY.US,D,20190726,000000,4.06,4.1199,4,4.09,434649,0
+ARAY.US,D,20190729,000000,4.12,4.12,4.01,4.04,201116,0
+ARAY.US,D,20190730,000000,4,4.14,3.98,4.11,231665,0
+ARAY.US,D,20190731,000000,4.1,4.27,4.085,4.14,473589,0
+ARAY.US,D,20190801,000000,4.11,4.18,3.99,4.02,348473,0
+ARAY.US,D,20190802,000000,4.02,4.13,3.85,3.88,387846,0
+ARAY.US,D,20190805,000000,3.78,3.84,3.61,3.63,695153,0
+ARAY.US,D,20190806,000000,3.67,3.7094,3.57,3.59,450055,0
+ARAY.US,D,20190807,000000,3.56,3.64,3.52,3.63,267743,0
+ARAY.US,D,20190808,000000,3.63,3.7561,3.62,3.71,407226,0
+ARAY.US,D,20190809,000000,3.68,3.73,3.55,3.56,396584,0
+ARAY.US,D,20190812,000000,3.53,3.56,3.37,3.49,642692,0
+ARAY.US,D,20190813,000000,3.5,3.61,3.44,3.47,613166,0
+ARAY.US,D,20190814,000000,3.42,3.45,3.31,3.35,648497,0
+ARAY.US,D,20190815,000000,3.34,3.42,3.03,3.06,2282218,0
+ARAY.US,D,20190816,000000,2.56,2.91,2.35,2.83,2942000,0
+ARAY.US,D,20190819,000000,2.85,2.92,2.73,2.79,1403856,0
+ARAY.US,D,20190820,000000,2.79,2.8251,2.75,2.81,723092,0
+ARAY.US,D,20190821,000000,2.86,2.91,2.77,2.78,495340,0
+ARAY.US,D,20190822,000000,2.81,2.85,2.68,2.74,747939,0
+ARAY.US,D,20190823,000000,2.73,2.75,2.6,2.61,579100,0
+ARAY.US,D,20190826,000000,2.61,2.73,2.58,2.62,326352,0
+ARAY.US,D,20190827,000000,2.64,2.68,2.53,2.58,481104,0
+ARAY.US,D,20190828,000000,2.56,2.64,2.54,2.62,342393,0
+ARAY.US,D,20190829,000000,2.65,2.66,2.6,2.63,289324,0
+ARAY.US,D,20190830,000000,2.66,2.7,2.63,2.68,300855,0
+ARAY.US,D,20190903,000000,2.67,2.7,2.55,2.6,446275,0
+ARAY.US,D,20190904,000000,2.65,2.65,2.55,2.6,326441,0
+ARAY.US,D,20190905,000000,2.63,2.7,2.62,2.66,450656,0
+ARAY.US,D,20190906,000000,2.69,2.8486,2.67,2.82,540947,0
+ARAY.US,D,20190909,000000,2.87,3,2.81,2.97,585018,0
+ARAY.US,D,20190910,000000,2.97,3.1266,2.9,3.01,1196641,0
+ARAY.US,D,20190911,000000,3.02,3.25,3,3.16,640571,0
+ARAY.US,D,20190912,000000,3.2,3.21,3.03,3.04,620853,0
+ARAY.US,D,20190913,000000,3.06,3.13,3.02,3.03,551544,0
+ARAY.US,D,20190916,000000,3.02,3.13,3,3.13,662221,0
+ARAY.US,D,20190917,000000,3.12,3.175,3.055,3.08,432701,0
+ARAY.US,D,20190918,000000,3.09,3.1,2.88,2.92,585411,0
+ARAY.US,D,20190919,000000,2.94,2.9858,2.875,2.89,504200,0
+ARAY.US,D,20190920,000000,2.88,3.06,2.88,2.97,2505559,0
+ARAY.US,D,20190923,000000,3,3.08,2.92,3.07,330815,0
+ARAY.US,D,20190924,000000,3.08,3.14,3.04,3.11,554098,0
+ARAY.US,D,20190925,000000,3.1,3.11,3.02,3.03,280431,0
+ARAY.US,D,20190926,000000,3.03,3.035,2.87,2.91,268117,0
+ARAY.US,D,20190927,000000,2.92,2.99,2.85,2.85,311080,0
+ARAY.US,D,20190930,000000,2.86,2.87,2.76,2.77,525285,0
+ARAY.US,D,20191001,000000,2.72,2.825,2.7,2.8,593855,0
+ARAY.US,D,20191002,000000,2.77,2.77,2.66,2.73,427523,0
+ARAY.US,D,20191003,000000,2.72,2.75,2.62,2.69,536824,0
+ARAY.US,D,20191004,000000,2.68,2.75,2.66,2.74,382540,0
+ARAY.US,D,20191007,000000,2.73,2.82,2.71,2.73,334846,0
+ARAY.US,D,20191008,000000,2.71,2.74,2.62,2.63,303938,0
+ARAY.US,D,20191009,000000,2.64,2.665,2.58,2.62,259256,0
+ARAY.US,D,20191010,000000,2.63,2.63,2.56,2.58,301675,0
+ARAY.US,D,20191011,000000,2.62,2.75,2.62,2.67,247944,0
+ARAY.US,D,20191014,000000,2.66,2.66,2.56,2.63,269298,0
+ARAY.US,D,20191015,000000,2.62,2.72,2.62,2.68,184460,0
+ARAY.US,D,20191016,000000,2.68,2.7,2.61,2.64,164635,0
+ARAY.US,D,20191017,000000,2.64,2.64,2.55,2.56,278173,0
+ARAY.US,D,20191018,000000,2.53,2.69,2.53,2.66,387175,0
+ARAY.US,D,20191021,000000,2.69,2.75,2.635,2.72,234444,0
+ARAY.US,D,20191022,000000,2.71,2.7115,2.6,2.63,306872,0
+ARAY.US,D,20191023,000000,2.63,2.74,2.595,2.73,243936,0
+ARAY.US,D,20191024,000000,2.77,2.77,2.71,2.75,220470,0
+ARAY.US,D,20191025,000000,2.76,2.83,2.7358,2.78,250603,0
+ARAY.US,D,20191028,000000,2.76,2.9,2.76,2.89,289714,0
+ARAY.US,D,20191029,000000,2.92,2.95,2.825,2.89,470460,0
+ARAY.US,D,20191030,000000,2.74,2.79,2.48,2.75,1778131,0
+ARAY.US,D,20191031,000000,2.61,2.69,2.56,2.6,437294,0
+ARAY.US,D,20191101,000000,2.57,2.66,2.46,2.56,555864,0
+ARAY.US,D,20191104,000000,2.65,2.81,2.61,2.76,646755,0
+ARAY.US,D,20191105,000000,2.78,2.97,2.76,2.97,608149,0
+ARAY.US,D,20191106,000000,2.99,2.99,2.85,2.86,457006,0
+ARAY.US,D,20191107,000000,2.88,2.91,2.8336,2.87,442034,0
+ARAY.US,D,20191108,000000,2.86,2.88,2.765,2.77,397491,0
+ARAY.US,D,20191111,000000,2.77,2.8,2.67,2.69,269083,0
+ARAY.US,D,20191112,000000,2.72,2.75,2.66,2.68,312775,0
+ARAY.US,D,20191113,000000,2.68,2.73,2.65,2.68,411491,0
+ARAY.US,D,20191114,000000,2.67,2.82,2.67,2.81,487392,0
+ARAY.US,D,20191115,000000,2.82,2.83,2.69,2.75,356522,0
+ARAY.US,D,20191118,000000,2.79,2.79,2.68,2.69,488750,0
+ARAY.US,D,20191119,000000,2.7,2.77,2.68,2.75,573680,0
+ARAY.US,D,20191120,000000,2.74,2.8,2.7,2.78,706484,0
+ARAY.US,D,20191121,000000,2.78,2.8,2.7,2.76,550351,0
+ARAY.US,D,20191122,000000,2.78,2.85,2.75,2.83,422845,0
+ARAY.US,D,20191125,000000,2.84,3.05,2.84,2.96,532788,0
+ARAY.US,D,20191126,000000,2.96,3.03,2.9,2.91,1468943,0
+ARAY.US,D,20191127,000000,2.93,3.06,2.83,3.06,469904,0
+ARAY.US,D,20191129,000000,3,3.1,3,3.08,516646,0
+ARAY.US,D,20191202,000000,3.1,3.14,2.905,2.95,773789,0
+ARAY.US,D,20191203,000000,2.9,2.9378,2.73,2.8,718880,0
+ARAY.US,D,20191204,000000,2.74,2.88,2.74,2.76,613621,0
+ARAY.US,D,20191205,000000,2.78,2.87,2.78,2.85,351448,0
+ARAY.US,D,20191206,000000,2.88,2.96,2.8779,2.88,304157,0
+ARAY.US,D,20191209,000000,2.87,2.94,2.85,2.85,338890,0
+ARAY.US,D,20191210,000000,2.85,2.86,2.78,2.79,291182,0
+ARAY.US,D,20191211,000000,2.8,2.86,2.77,2.82,310317,0
+ARAY.US,D,20191212,000000,2.81,2.91,2.805,2.84,289052,0
+ARAY.US,D,20191213,000000,2.82,2.87,2.775,2.81,383551,0
+ARAY.US,D,20191216,000000,2.82,2.88,2.79,2.81,513569,0
+ARAY.US,D,20191217,000000,2.8,2.83,2.77,2.77,473104,0
+ARAY.US,D,20191218,000000,2.78,2.82,2.73,2.8,740017,0
+ARAY.US,D,20191219,000000,2.82,2.82,2.76,2.79,247109,0
+ARAY.US,D,20191220,000000,2.79,2.82,2.74,2.76,666442,0
+ARAY.US,D,20191223,000000,2.76,2.785,2.67,2.76,366834,0
+ARAY.US,D,20191224,000000,2.77,2.83,2.75,2.8,324461,0
+ARAY.US,D,20191226,000000,2.84,3.05,2.79,3.03,409357,0
+ARAY.US,D,20191227,000000,3.03,3.04,2.8,2.82,470832,0
+ARAY.US,D,20191230,000000,2.83,2.83,2.753,2.8,423129,0
+ARAY.US,D,20191231,000000,2.8,2.82,2.79,2.82,279314,0
+ARAY.US,D,20200102,000000,2.85,2.89,2.76,2.76,546486,0
+ARAY.US,D,20200103,000000,2.7,2.78,2.69,2.74,412322,0
+ARAY.US,D,20200106,000000,2.71,2.8,2.71,2.78,375969,0
+ARAY.US,D,20200107,000000,2.71,2.76,2.67,2.71,338423,0
+ARAY.US,D,20200108,000000,2.73,2.79,2.63,2.65,387882,0
+ARAY.US,D,20200109,000000,2.67,2.68,2.6,2.61,378413,0
+ARAY.US,D,20200110,000000,2.6,2.64,2.59,2.62,368282,0
+ARAY.US,D,20200113,000000,2.62,2.74,2.6,2.74,389868,0
+ARAY.US,D,20200114,000000,2.8,3.06,2.74,3.03,1206524,0
+ARAY.US,D,20200115,000000,3.01,3.33,3.01,3.25,844781,0
+ARAY.US,D,20200116,000000,3.32,3.46,3.28,3.43,651175,0
+ARAY.US,D,20200117,000000,3.48,3.59,3.25,3.28,826975,0
+ARAY.US,D,20200121,000000,3.7,4,3.58,3.66,1344122,0
+ARAY.US,D,20200122,000000,3.77,3.97,3.69,3.95,2164041,0
+ARAY.US,D,20200123,000000,4,4.04,3.79,3.98,2276084,0
+ARAY.US,D,20200124,000000,3.96,3.97,3.83,3.93,779142,0
+ARAY.US,D,20200127,000000,3.87,3.92,3.73,3.77,876369,0
+ARAY.US,D,20200128,000000,3.78,3.87,3.735,3.77,723522,0
+ARAY.US,D,20200129,000000,4.4,4.68,4.24,4.275,2717853,0
+ARAY.US,D,20200130,000000,4.25,4.27,3.75,3.81,1408452,0
+ARAY.US,D,20200131,000000,3.81,3.9,3.71,3.89,881513,0
+ARAY.US,D,20200203,000000,3.93,4.2,3.72,3.75,868258,0
+ARAY.US,D,20200204,000000,3.77,3.86,3.6,3.62,941491,0
+ARAY.US,D,20200205,000000,3.7,3.75,3.545,3.59,453850,0
+ARAY.US,D,20200206,000000,3.63,3.7,3.54,3.59,531001,0
+ARAY.US,D,20200207,000000,3.6,3.635,3.4,3.44,565280,0
+ARAY.US,D,20200210,000000,3.45,3.54,3.37,3.41,528406,0
+ARAY.US,D,20200211,000000,3.42,3.62,3.41,3.6,562145,0
+ARAY.US,D,20200212,000000,3.62,3.76,3.61,3.69,435780,0
+ARAY.US,D,20200213,000000,3.68,3.68,3.46,3.62,429343,0
+ARAY.US,D,20200214,000000,3.65,3.65,3.435,3.52,495983,0
+ARAY.US,D,20200218,000000,3.5,3.5,3.425,3.45,471876,0
+ARAY.US,D,20200219,000000,3.45,3.52,3.39,3.42,628592,0
+ARAY.US,D,20200220,000000,3.42,3.4415,3.33,3.37,492220,0
+ARAY.US,D,20200221,000000,3.38,3.39,3.31,3.32,298718,0
+ARAY.US,D,20200224,000000,3.25,3.29,3.21,3.22,330583,0
+ARAY.US,D,20200225,000000,3.23,3.3063,3.07,3.09,489475,0
+ARAY.US,D,20200226,000000,3.07,3.12,2.86,3.07,844661,0
+ARAY.US,D,20200227,000000,3.04,3.21,2.928,2.97,439995,0
+ARAY.US,D,20200228,000000,2.89,3.0477,2.89,2.965,666785,0
+ARAY.US,D,20200302,000000,2.88,3.01,2.85,2.97,504974,0
+ARAY.US,D,20200303,000000,2.97,3.19,2.97,3.06,684144,0
+ARAY.US,D,20200304,000000,3.09,3.13,3.03,3.11,446716,0
+ARAY.US,D,20200305,000000,3.03,3.08,2.955,2.98,373894,0
+ARAY.US,D,20200306,000000,2.91,2.98,2.75,2.79,382006,0
+ARAY.US,D,20200309,000000,2.65,2.66,2.5,2.52,541235,0
+ARAY.US,D,20200310,000000,2.56,2.64,2.34,2.36,633055,0
+ARAY.US,D,20200311,000000,2.31,2.44,2.2,2.27,795391,0
+ARAY.US,D,20200312,000000,2.14,2.14,1.88,1.89,722327,0
+ARAY.US,D,20200313,000000,2.03,2.1,1.62,1.73,1334472,0
+ARAY.US,D,20200316,000000,1.75,1.76,1.41,1.44,746653,0
+ARAY.US,D,20200317,000000,1.51,1.7,1.35,1.66,808771,0
+ARAY.US,D,20200318,000000,1.55,1.63,1.36,1.38,629356,0
+ARAY.US,D,20200319,000000,1.41,1.71,1.39,1.64,489464,0
+ARAY.US,D,20200320,000000,1.67,1.74,1.47,1.56,718796,0
+ARAY.US,D,20200323,000000,1.58,1.66,1.4,1.44,392854,0
+ARAY.US,D,20200324,000000,1.51,1.54,1.35,1.35,1728045,0
+ARAY.US,D,20200325,000000,1.43,1.64,1.33,1.58,1215301,0
+ARAY.US,D,20200326,000000,1.61,1.87,1.6,1.76,1015971,0
+ARAY.US,D,20200327,000000,1.71,1.74,1.6,1.67,594327,0
+ARAY.US,D,20200330,000000,1.62,1.74,1.6,1.74,396972,0
+ARAY.US,D,20200331,000000,1.71,1.9,1.7,1.9,746173,0
+ARAY.US,D,20200401,000000,1.83,1.84,1.71,1.72,573988,0
+ARAY.US,D,20200402,000000,1.72,1.75,1.63,1.71,275811,0
+ARAY.US,D,20200403,000000,1.71,1.74,1.58,1.73,437637,0
+ARAY.US,D,20200406,000000,1.8,1.95,1.77,1.94,622520,0
+ARAY.US,D,20200407,000000,2.0406,2.0406,1.88,1.9,559315,0
+ARAY.US,D,20200408,000000,1.93,2.01,1.83,2.01,439522,0
+ARAY.US,D,20200409,000000,2.06,2.1999,1.96,2,451466,0
+ARAY.US,D,20200413,000000,2,2.05,1.9,2.02,352806,0
+ARAY.US,D,20200414,000000,2.06,2.13,1.92,1.96,522884,0
+ARAY.US,D,20200415,000000,1.92,1.9992,1.82,1.84,411194,0
+ARAY.US,D,20200416,000000,1.81,1.845,1.7,1.7,461641,0
+ARAY.US,D,20200417,000000,1.75,1.9297,1.7,1.77,604304,0
+ARAY.US,D,20200420,000000,1.71,1.845,1.69,1.77,446360,0
+ARAY.US,D,20200421,000000,1.74,1.79,1.68,1.77,207728,0
+ARAY.US,D,20200422,000000,1.8,1.8,1.69,1.76,284923,0
+ARAY.US,D,20200423,000000,1.76,1.87,1.75,1.82,397707,0
+ARAY.US,D,20200424,000000,1.85,1.9,1.76,1.85,316547,0
+ARAY.US,D,20200427,000000,1.88,1.9399,1.83,1.9,532092,0
+ARAY.US,D,20200428,000000,1.98,2.08,1.815,2.08,692691,0
+ARAY.US,D,20200429,000000,2.45,2.45,2.13,2.4,1697468,0
+ARAY.US,D,20200430,000000,2.36,2.4,2.16,2.235,673665,0
+ARAY.US,D,20200501,000000,2.17,2.3,2.11,2.3,694845,0
+ARAY.US,D,20200504,000000,2.3,2.34,2.13,2.23,723750,0
+ARAY.US,D,20200505,000000,2.26,2.29,2.0927,2.12,441834,0
+ARAY.US,D,20200506,000000,2.15,2.15,2.02,2.04,403589,0
+ARAY.US,D,20200507,000000,2.04,2.15,2.02,2.07,489186,0
+ARAY.US,D,20200508,000000,2.12,2.18,2.05,2.16,499937,0
+ARAY.US,D,20200511,000000,2.16,2.2,2.06,2.08,551658,0
+ARAY.US,D,20200512,000000,2.1,2.15,2,2.005,754069,0
+ARAY.US,D,20200513,000000,2,2.01,1.815,1.92,778608,0
+ARAY.US,D,20200514,000000,1.88,1.91,1.75,1.83,488507,0
+ARAY.US,D,20200515,000000,1.84,1.94,1.785,1.91,402650,0
+ARAY.US,D,20200518,000000,2,2,1.89,1.96,627778,0
+ARAY.US,D,20200519,000000,1.96,2,1.9,1.91,389218,0
+ARAY.US,D,20200520,000000,1.94,2,1.86,1.93,442768,0
+ARAY.US,D,20200521,000000,1.91,2.07,1.9,2.05,603976,0
+ARAY.US,D,20200522,000000,2.06,2.24,2.01,2.18,532031,0
+ARAY.US,D,20200526,000000,2.27,2.27,2.065,2.12,588478,0
+ARAY.US,D,20200527,000000,2.18,2.2,2.07,2.18,468438,0
+ARAY.US,D,20200528,000000,2.22,2.2481,2.07,2.09,473395,0
+ARAY.US,D,20200529,000000,2.06,2.12,2.03,2.1,416912,0
+ARAY.US,D,20200601,000000,2.11,2.2,2.03,2.11,504535,0
+ARAY.US,D,20200602,000000,1.96,2.16,1.95,2.06,904389,0
+ARAY.US,D,20200603,000000,2.05,2.39,2.05,2.38,927496,0
+ARAY.US,D,20200604,000000,2.35,2.48,2.28,2.44,665819,0
+ARAY.US,D,20200605,000000,2.5,2.59,2.44,2.47,875823,0
+ARAY.US,D,20200608,000000,2.48,2.58,2.46,2.53,763152,0
+ARAY.US,D,20200609,000000,2.5,2.59,2.405,2.56,463832,0
+ARAY.US,D,20200610,000000,2.53,2.5399,2.36,2.38,566048,0
+ARAY.US,D,20200611,000000,2.37,2.37,2.03,2.06,1037181,0
+ARAY.US,D,20200612,000000,2.11,2.21,2.05,2.13,522657,0
+ARAY.US,D,20200615,000000,2.13,2.2924,2.05,2.28,435172,0
+ARAY.US,D,20200616,000000,2.4,2.44,2.23,2.26,619712,0
+ARAY.US,D,20200617,000000,2.27,2.36,2.2,2.27,422715,0
+ARAY.US,D,20200618,000000,2.25,2.33,2.22,2.33,326752,0
+ARAY.US,D,20200619,000000,2.35,2.38,2.05,2.28,669965,0
+ARAY.US,D,20200622,000000,2.26,2.41,2.235,2.34,591799,0
+ARAY.US,D,20200623,000000,2.46,2.46,2.27,2.29,709945,0
+ARAY.US,D,20200624,000000,2.31,2.37,2.22,2.31,615347,0
+ARAY.US,D,20200625,000000,2.31,2.34,2.2,2.23,794140,0
+ARAY.US,D,20200626,000000,2.23,2.2548,2.14,2.2,1393742,0
+ARAY.US,D,20200629,000000,2.21,2.23,2.11,2.16,542956,0
+ARAY.US,D,20200630,000000,2.16,2.17,2.015,2.03,1963143,0
+ARAY.US,D,20200701,000000,2.05,2.175,2.05,2.13,701572,0
+ARAY.US,D,20200702,000000,2.18,2.23,2.135,2.17,627172,0
+ARAY.US,D,20200706,000000,2.18,2.24,2.14,2.18,430928,0
+ARAY.US,D,20200707,000000,2.16,2.19,1.98,1.99,943564,0
+ARAY.US,D,20200708,000000,2.04,2.06,1.97,2.02,694767,0
+ARAY.US,D,20200709,000000,2.04,2.06,1.96,1.98,565759,0
+ARAY.US,D,20200710,000000,2,2.1,1.965,2.07,430490,0
+ARAY.US,D,20200713,000000,2.11,2.15,2.03,2.05,628609,0
+ARAY.US,D,20200714,000000,2.06,2.135,2.04,2.12,346352,0
+ARAY.US,D,20200715,000000,2.16,2.22,2.15,2.2,531913,0
+ARAY.US,D,20200716,000000,2.18,2.2,2.1,2.17,276897,0
+ARAY.US,D,20200717,000000,2.15,2.24,2.15,2.19,379328,0
+ARAY.US,D,20200720,000000,2.18,2.27,2.17,2.24,353172,0
+ARAY.US,D,20200721,000000,2.26,2.32,2.23,2.25,355980,0
+ARAY.US,D,20200722,000000,2.25,2.28,2.21,2.26,242255,0
+ARAY.US,D,20200723,000000,2.28,2.38,2.26,2.3,954403,0
+ARAY.US,D,20200724,000000,2.29,2.34,2.21,2.21,390603,0
+ARAY.US,D,20200727,000000,2.2,2.33,2.19,2.31,402960,0
+ARAY.US,D,20200728,000000,2.27,2.31,2.19,2.19,310047,0
+ARAY.US,D,20200729,000000,2.22,2.27,2.19,2.27,267004,0
+ARAY.US,D,20200730,000000,2.22,2.28,2.17,2.27,369872,0
+ARAY.US,D,20200731,000000,2.25,2.26,2.19,2.23,433093,0
+ARAY.US,D,20200803,000000,2.24,2.77,2.23,2.74,2239361,0
+ARAY.US,D,20200804,000000,2.77,2.79,2.5,2.55,714403,0
+ARAY.US,D,20200805,000000,2.61,2.68,2.56,2.59,521400,0
+ARAY.US,D,20200806,000000,2.6,2.6169,2.53,2.59,291748,0
+ARAY.US,D,20200807,000000,2.55,2.62,2.5,2.61,353165,0
+ARAY.US,D,20200810,000000,2.62,2.69,2.56,2.63,380970,0
+ARAY.US,D,20200811,000000,2.63,2.76,2.63,2.69,325230,0
+ARAY.US,D,20200812,000000,2.72,2.76,2.64,2.73,581435,0
+ARAY.US,D,20200813,000000,2.78,2.78,2.66,2.705,608495,0
+ARAY.US,D,20200814,000000,2.72,2.733,2.5,2.55,684161,0
+ARAY.US,D,20200817,000000,2.4958,2.58,2.405,2.42,650457,0
+ARAY.US,D,20200818,000000,2.42,2.46,2.39,2.44,563046,0
+ARAY.US,D,20200819,000000,2.44,2.47,2.38,2.39,305035,0
+ARAY.US,D,20200820,000000,2.36,2.44,2.33,2.34,487962,0
+ARAY.US,D,20200821,000000,2.3,2.48,2.3,2.42,612269,0
+ARAY.US,D,20200824,000000,2.46,2.46,2.27,2.29,511221,0
+ARAY.US,D,20200825,000000,2.3,2.3055,2.23,2.24,363394,0
+ARAY.US,D,20200826,000000,2.24,2.31,2.22,2.25,477282,0
+ARAY.US,D,20200827,000000,2.24,2.3,2.22,2.28,331991,0
+ARAY.US,D,20200828,000000,2.28,2.42,2.242,2.385,828572,0
+ARAY.US,D,20200831,000000,2.38,2.39,2.31,2.33,534280,0
+ARAY.US,D,20200901,000000,2.31,2.34,2.26,2.31,421977,0
+ARAY.US,D,20200902,000000,2.36,2.36,2.26,2.3,358060,0
+ARAY.US,D,20200903,000000,2.28,2.31,2.24,2.26,661327,0
+ARAY.US,D,20200904,000000,2.27,2.28,2.19,2.25,473223,0
+ARAY.US,D,20200908,000000,2.24,2.31,2.1711,2.24,368879,0
+ARAY.US,D,20200909,000000,2.26,2.34,2.25,2.29,259348,0
+ARAY.US,D,20200910,000000,2.3,2.37,2.2802,2.3,326996,0
+ARAY.US,D,20200911,000000,2.3,2.34,2.23,2.26,290758,0
+ARAY.US,D,20200914,000000,2.25,2.34,2.24,2.27,320607,0
+ARAY.US,D,20200915,000000,2.3,2.34,2.25,2.3,300934,0
+ARAY.US,D,20200916,000000,2.32,2.37,2.2983,2.31,297292,0
+ARAY.US,D,20200917,000000,2.37,2.395,2.3,2.35,268828,0
+ARAY.US,D,20200918,000000,2.39,2.8,2.32,2.65,3110115,0
+ARAY.US,D,20200921,000000,2.53,2.67,2.37,2.61,2052534,0
+ARAY.US,D,20200922,000000,2.6,2.63,2.41,2.42,558497,0
+ARAY.US,D,20200923,000000,2.41,2.42,2.29,2.31,1029119,0
+ARAY.US,D,20200924,000000,2.3,2.345,2.22,2.325,1131904,0
+ARAY.US,D,20200925,000000,2.31,2.3988,2.29,2.3,277221,0
+ARAY.US,D,20200928,000000,2.38,2.5,2.34,2.45,473605,0
+ARAY.US,D,20200929,000000,2.6,2.6,2.35,2.4,586613,0
+ARAY.US,D,20200930,000000,2.43,2.48,2.37,2.4,2156733,0
+ARAY.US,D,20201001,000000,2.37,2.59,2.37,2.53,558051,0
+ARAY.US,D,20201002,000000,2.43,2.59,2.43,2.55,1689218,0
+ARAY.US,D,20201005,000000,2.58,2.73,2.57,2.65,634470,0
+ARAY.US,D,20201006,000000,2.66,2.89,2.66,2.68,1551402,0
+ARAY.US,D,20201007,000000,2.72,2.89,2.72,2.76,563685,0
+ARAY.US,D,20201008,000000,2.8,2.9,2.78,2.86,786995,0
+ARAY.US,D,20201009,000000,2.88,2.9,2.69,2.73,931493,0
+ARAY.US,D,20201012,000000,2.78,2.7955,2.615,2.7,674308,0
+ARAY.US,D,20201013,000000,2.69,2.85,2.67,2.8,573583,0
+ARAY.US,D,20201014,000000,2.83,2.94,2.7598,2.92,481317,0
+ARAY.US,D,20201015,000000,2.87,3.11,2.84,3.06,831371,0
+ARAY.US,D,20201016,000000,3.06,3.305,3,3.12,1370570,0
+ARAY.US,D,20201019,000000,3.16,3.35,3.13,3.25,639371,0
+ARAY.US,D,20201020,000000,3.32,3.42,3.09,3.165,741583,0
+ARAY.US,D,20201021,000000,3.2,3.23,3.11,3.21,400982,0
+ARAY.US,D,20201022,000000,3.18,3.23,3.1,3.13,745904,0
+ARAY.US,D,20201023,000000,3.1,3.14,3.08,3.1,445888,0
+ARAY.US,D,20201026,000000,3.06,3.14,3,3.06,586285,0
+ARAY.US,D,20201027,000000,3.05,3.085,2.94,3,902305,0
+ARAY.US,D,20201028,000000,2.95,2.98,2.815,2.84,910768,0
+ARAY.US,D,20201029,000000,2.85,2.91,2.77,2.79,1006688,0
+ARAY.US,D,20201030,000000,3,3.03,2.87,2.91,969379,0
+ARAY.US,D,20201102,000000,2.91,3.12,2.855,3.11,679328,0
+ARAY.US,D,20201103,000000,3.02,3.33,3,3.32,1216121,0
+ARAY.US,D,20201104,000000,3.23,3.35,3.01,3.04,730946,0
+ARAY.US,D,20201105,000000,3.08,3.26,3.08,3.17,1060073,0
+ARAY.US,D,20201106,000000,3.19,3.19,2.855,2.89,754795,0
+ARAY.US,D,20201109,000000,3.05,3.17,3.03,3.09,935620,0
+ARAY.US,D,20201110,000000,3.09,3.445,3.05,3.35,1348400,0
+ARAY.US,D,20201111,000000,3.35,3.5,3.29,3.48,722802,0
+ARAY.US,D,20201112,000000,3.51,3.9899,3.51,3.88,1927587,0
+ARAY.US,D,20201113,000000,3.95,3.965,3.825,3.84,1074438,0
+ARAY.US,D,20201116,000000,3.87,3.94,3.77,3.94,798128,0
+ARAY.US,D,20201117,000000,3.77,4.02,3.72,3.99,931473,0
+ARAY.US,D,20201118,000000,3.96,4.135,3.93,3.94,852002,0
+ARAY.US,D,20201119,000000,3.9,4.01,3.88,3.9,504031,0
+ARAY.US,D,20201120,000000,3.85,3.93,3.7116,3.91,664688,0
+ARAY.US,D,20201123,000000,3.95,4.62,3.91,4.4,3497885,0
+ARAY.US,D,20201124,000000,4.48,4.7,4.44,4.54,1500172,0
+ARAY.US,D,20201125,000000,4.6,4.63,4.23,4.36,994667,0
+ARAY.US,D,20201127,000000,4.41,4.46,4.26,4.3,386547,0
+ARAY.US,D,20201130,000000,4.35,4.54,4.31,4.46,867889,0
+ARAY.US,D,20201201,000000,4.46,4.52,4.21,4.23,765988,0
+ARAY.US,D,20201202,000000,4.07,4.2,3.97,4.12,1054363,0
+ARAY.US,D,20201203,000000,4.13,4.1999,3.98,4.05,500570,0
+ARAY.US,D,20201204,000000,4.04,4.33,4.04,4.31,591983,0
+ARAY.US,D,20201207,000000,4.3545,4.3698,4.18,4.21,389344,0
+ARAY.US,D,20201208,000000,4.21,4.385,4.15,4.38,560870,0
+ARAY.US,D,20201209,000000,4.43,4.59,4.33,4.4,863185,0
+ARAY.US,D,20201210,000000,4.39,4.45,4.255,4.33,592815,0
+ARAY.US,D,20201211,000000,4.31,4.41,4.22,4.37,547620,0
+ARAY.US,D,20201214,000000,4.44,4.57,4.37,4.45,1025597,0
+ARAY.US,D,20201215,000000,4.43,4.7,4.3,4.69,1098692,0
+ARAY.US,D,20201216,000000,4.7,4.79,4.6,4.67,1063103,0
+ARAY.US,D,20201217,000000,4.65,4.74,4.63,4.66,642221,0
+ARAY.US,D,20201218,000000,4.7,4.86,4.66,4.71,1237643,0
+ARAY.US,D,20201221,000000,4.67,4.68,4.473,4.52,801616,0
+ARAY.US,D,20201222,000000,4.6512,4.6512,4.42,4.45,560590,0
+ARAY.US,D,20201223,000000,4.47,4.54,4.37,4.4,682411,0
+ARAY.US,D,20201224,000000,4.4,4.445,4.34,4.43,339961,0
+ARAY.US,D,20201228,000000,4.45,4.535,3.96,4.26,987127,0
+ARAY.US,D,20201229,000000,4.25,4.27,4.12,4.12,443944,0
+ARAY.US,D,20201230,000000,4.13,4.25,4.07,4.19,627105,0
+ARAY.US,D,20201231,000000,4.2,4.43,4.125,4.17,621916,0
+ARAY.US,D,20210104,000000,4.15,4.4,4.15,4.25,846867,0
+ARAY.US,D,20210105,000000,4.4651,4.585,4.31,4.48,911459,0
+ARAY.US,D,20210106,000000,4.67,5.0165,4.6,4.88,1751535,0
+ARAY.US,D,20210107,000000,5,5.1,4.845,4.945,1154211,0
+ARAY.US,D,20210108,000000,5,5.03,4.6,4.74,719728,0
+ARAY.US,D,20210111,000000,4.69,4.8827,4.66,4.8,397470,0
+ARAY.US,D,20210112,000000,4.81,5.005,4.76,5,516611,0
+ARAY.US,D,20210113,000000,4.9,4.935,4.73,4.87,631207,0
+ARAY.US,D,20210114,000000,4.88,5.03,4.77,4.97,665207,0
+ARAY.US,D,20210115,000000,4.95,4.965,4.63,4.75,677815,0
+ARAY.US,D,20210119,000000,4.96,4.975,4.67,4.76,989439,0
+ARAY.US,D,20210120,000000,4.77,5.4,4.77,5.38,2801117,0
+ARAY.US,D,20210121,000000,5.36,5.38,5.06,5.08,1031677,0
+ARAY.US,D,20210122,000000,5.08,5.165,4.96,5.11,732325,0
+ARAY.US,D,20210125,000000,5.1,5.2,4.9503,5.08,1064125,0
+ARAY.US,D,20210126,000000,5.1,5.25,5,5.15,735291,0
+ARAY.US,D,20210127,000000,5.06,5.42,4.95,5.19,1801913,0
+ARAY.US,D,20210128,000000,5.3675,5.7,5.24,5.36,1547900,0
+ARAY.US,D,20210129,000000,5.3,5.36,4.82,4.94,1437637,0
+ARAY.US,D,20210201,000000,5.02,5.05,4.8601,4.93,932985,0
+ARAY.US,D,20210202,000000,4.95,5,4.79,4.96,870604,0
+ARAY.US,D,20210203,000000,5.25,5.405,5.18,5.295,1407585,0
+ARAY.US,D,20210204,000000,5.34,5.3999,5.23,5.26,590097,0
+ARAY.US,D,20210205,000000,5.3,5.495,5.16,5.425,1368864,0
+ARAY.US,D,20210208,000000,5.44,5.75,5.44,5.74,2230859,0
+ARAY.US,D,20210209,000000,5.8,6.005,5.69,5.89,1819584,0
+ARAY.US,D,20210210,000000,5.9817,6.015,5.59,5.61,886624,0
+ARAY.US,D,20210211,000000,5.69,5.69,5.3883,5.56,715159,0
+ARAY.US,D,20210212,000000,5.57,5.62,5.48,5.52,442224,0
+ARAY.US,D,20210216,000000,5.6,5.79,5.57,5.74,1190855,0
+ARAY.US,D,20210217,000000,5.89,5.9,5.62,5.75,915653,0
+ARAY.US,D,20210218,000000,5.71,5.748,5.57,5.59,792185,0
+ARAY.US,D,20210219,000000,5.7,5.73,5.575,5.61,923311,0
+ARAY.US,D,20210222,000000,5.62,5.66,5.43,5.5,935227,0
+ARAY.US,D,20210223,000000,5.32,5.32,5.06,5.27,1117146,0
+ARAY.US,D,20210224,000000,5.19,5.455,5.13,5.28,1053751,0
+ARAY.US,D,20210225,000000,5.29,5.38,5.06,5.165,935484,0
+ARAY.US,D,20210226,000000,5.14,5.16,4.96,4.98,912098,0
+ARAY.US,D,20210301,000000,5.1,5.49,5.1,5.46,729095,0
+ARAY.US,D,20210302,000000,5.52,5.635,5.3725,5.61,1120055,0
+ARAY.US,D,20210303,000000,5.65,5.66,5.31,5.31,796634,0
+ARAY.US,D,20210304,000000,5.2,5.27,4.77,4.94,1204544,0
+ARAY.US,D,20210305,000000,4.93,5.085,4.69,5.08,868631,0
+ARAY.US,D,20210308,000000,5.06,5.1477,4.93,4.96,817667,0
+ARAY.US,D,20210309,000000,5,5.24,5,5.17,479162,0
+ARAY.US,D,20210310,000000,5.21,5.32,5.17,5.25,414948,0
+ARAY.US,D,20210311,000000,5.33,5.41,5.26,5.37,499414,0
+ARAY.US,D,20210312,000000,5.38,5.52,5.3201,5.44,499312,0
+ARAY.US,D,20210315,000000,5.53,5.5399,5.37,5.42,416422,0
+ARAY.US,D,20210316,000000,5.4,5.4,5.13,5.26,510112,0
+ARAY.US,D,20210317,000000,5.23,5.29,5.135,5.29,444693,0
+ARAY.US,D,20210318,000000,5.24,5.37,5.085,5.13,496354,0
+ARAY.US,D,20210319,000000,5.13,5.25,5.02,5.19,1418257,0
+ARAY.US,D,20210322,000000,5.17,5.31,5.1,5.18,575281,0
+ARAY.US,D,20210323,000000,5.13,5.145,4.86,4.96,595934,0
+ARAY.US,D,20210324,000000,5.08,5.125,4.74,4.74,999855,0
+ARAY.US,D,20210325,000000,4.64,4.96,4.61,4.85,754009,0
+ARAY.US,D,20210326,000000,4.9,4.93,4.72,4.86,548919,0
+ARAY.US,D,20210329,000000,4.85,4.8633,4.63,4.63,709817,0
+ARAY.US,D,20210330,000000,4.61,4.83,4.553,4.79,508910,0
+ARAY.US,D,20210331,000000,4.84,5.1701,4.8,4.95,885680,0
+ARAY.US,D,20210401,000000,4.96,5.06,4.9398,4.97,490289,0
+ARAY.US,D,20210405,000000,4.97,5.06,4.96,4.98,556701,0
+ARAY.US,D,20210406,000000,4.98,5.13,4.98,5.08,517735,0
+ARAY.US,D,20210407,000000,5.09,5.09,4.91,4.95,788670,0
+ARAY.US,D,20210408,000000,5,5.18,4.945,5.18,1043241,0
+ARAY.US,D,20210409,000000,5.15,5.34,5.121,5.21,583075,0
+ARAY.US,D,20210412,000000,5.21,5.235,5.1,5.18,369216,0
+ARAY.US,D,20210413,000000,5.16,5.25,5.11,5.22,408079,0
+ARAY.US,D,20210414,000000,5.22,5.305,5.22,5.26,298677,0
+ARAY.US,D,20210415,000000,5.26,5.38,5.21,5.3,546840,0
+ARAY.US,D,20210416,000000,5.34,5.34,5.17,5.21,380541,0
+ARAY.US,D,20210419,000000,5.15,5.21,5.06,5.16,486584,0
+ARAY.US,D,20210420,000000,5.11,5.13,4.91,4.93,657416,0
+ARAY.US,D,20210421,000000,4.95,5.13,4.93,5.11,508166,0
+ARAY.US,D,20210422,000000,5.16,5.41,5.16,5.26,658159,0
+ARAY.US,D,20210423,000000,5.26,5.39,5.26,5.33,660053,0
+ARAY.US,D,20210426,000000,5.36,5.55,5.345,5.51,803689,0
+ARAY.US,D,20210427,000000,5.5685,5.63,5.29,5.32,707991,0
+ARAY.US,D,20210428,000000,5.15,5.2307,4.8,4.9,1799829,0
+ARAY.US,D,20210429,000000,4.92,4.95,4.63,4.71,1033535,0
+ARAY.US,D,20210430,000000,4.68,4.755,4.63,4.7,764932,0
+ARAY.US,D,20210503,000000,4.74,4.75,4.62,4.66,541598,0
+ARAY.US,D,20210504,000000,4.62,4.62,4.48,4.53,629559,0
+ARAY.US,D,20210505,000000,4.55,4.57,4.4203,4.47,373386,0
+ARAY.US,D,20210506,000000,4.45,4.53,4.35,4.51,1126914,0
+ARAY.US,D,20210507,000000,4.69,4.87,4.64,4.84,5665905,0
+ARAY.US,D,20210510,000000,4.82,4.84,4.32,4.32,640621,0
+ARAY.US,D,20210511,000000,4.32,4.5,4.32,4.43,1211049,0
+ARAY.US,D,20210512,000000,4.42,4.58,4.36,4.54,700466,0
+ARAY.US,D,20210513,000000,4.6,4.64,4.27,4.37,754880,0
+ARAY.US,D,20210514,000000,4.19,4.39,4.14,4.36,1377927,0
+ARAY.US,D,20210517,000000,4.33,4.46,4.27,4.38,276670,0
+ARAY.US,D,20210518,000000,4.4,4.55,4.395,4.41,489035,0
+ARAY.US,D,20210519,000000,4.33,4.445,4.29,4.43,776422,0
+ARAY.US,D,20210520,000000,4.44,4.48,4.36,4.47,503690,0
+ARAY.US,D,20210521,000000,4.51,4.67,4.46,4.58,254246,0
+ARAY.US,D,20210524,000000,4.59,4.63,4.45,4.48,362664,0
+ARAY.US,D,20210525,000000,4.47,4.5,4.34,4.34,376954,0
+ARAY.US,D,20210526,000000,4.35,4.36,4.26,4.26,478433,0
+ARAY.US,D,20210527,000000,4.27,4.32,4.23,4.24,802584,0
+ARAY.US,D,20210528,000000,4.25,4.31,4.23,4.26,887399,0
+ARAY.US,D,20210601,000000,4.26,4.29,4.23,4.25,447667,0
+ARAY.US,D,20210602,000000,4.24,4.295,4.235,4.29,1977756,0
+ARAY.US,D,20210603,000000,4.25,4.45,4.2,4.35,661375,0
+ARAY.US,D,20210604,000000,4.35,4.35,4.3001,4.34,505278,0
+ARAY.US,D,20210607,000000,4.39,4.48,4.331,4.35,577484,0
+ARAY.US,D,20210608,000000,4.39,4.4,4.25,4.33,823155,0
+ARAY.US,D,20210609,000000,4.34,4.46,4.3,4.36,372207,0
+ARAY.US,D,20210610,000000,4.39,4.45,4.35,4.4,348732,0
+ARAY.US,D,20210611,000000,4.4,4.56,4.39,4.46,404431,0
+ARAY.US,D,20210614,000000,4.5,4.74,4.47,4.65,793182,0
+ARAY.US,D,20210615,000000,4.67,4.875,4.65,4.8,898510,0
+ARAY.US,D,20210616,000000,4.78,4.819,4.695,4.73,598491,0
+ARAY.US,D,20210617,000000,4.52,4.75,4.5,4.58,761641,0
+ARAY.US,D,20210618,000000,4.5,4.6118,4.29,4.29,2003944,0
+ARAY.US,D,20210621,000000,4.3,4.49,4.2706,4.44,535754,0
+ARAY.US,D,20210622,000000,4.46,4.479,4.37,4.42,307058,0
+ARAY.US,D,20210623,000000,4.42,4.58,4.411,4.53,477549,0
+ARAY.US,D,20210624,000000,4.62,4.74,4.605,4.68,502800,0
+ARAY.US,D,20210625,000000,4.66,4.72,4.6,4.63,1303482,0
+ARAY.US,D,20210628,000000,4.63,4.7,4.495,4.61,519311,0
+ARAY.US,D,20210629,000000,4.66,4.72,4.61,4.62,232909,0
+ARAY.US,D,20210630,000000,4.605,4.64,4.52,4.52,194427,0
+ARAY.US,D,20210701,000000,4.56,4.65,4.5,4.55,393042,0
+ARAY.US,D,20210702,000000,4.53,4.55,4.395,4.41,295079,0
+ARAY.US,D,20210706,000000,4.42,4.5,4.33,4.4,361876,0
+ARAY.US,D,20210707,000000,4.4,4.54,4.36,4.51,551557,0
+ARAY.US,D,20210708,000000,4.28,4.5785,4.205,4.56,608297,0
+ARAY.US,D,20210709,000000,4.59,4.59,4.47,4.52,175943,0
+ARAY.US,D,20210712,000000,4.48,4.53,4.33,4.37,633933,0
+ARAY.US,D,20210713,000000,4.38,4.385,4.27,4.27,397578,0
+ARAY.US,D,20210714,000000,4.31,4.4,4.16,4.18,402039,0
+ARAY.US,D,20210715,000000,4.15,4.1558,4.06,4.09,383227,0
+ARAY.US,D,20210716,000000,4.14,4.14,4.03,4.03,402279,0
+ARAY.US,D,20210719,000000,4,4.01,3.82,3.91,568749,0
+ARAY.US,D,20210720,000000,3.94,4.23,3.91,4.18,1155113,0
+ARAY.US,D,20210721,000000,4.2,4.24,4.1,4.14,497583,0
+ARAY.US,D,20210722,000000,4.12,4.205,4.12,4.16,259264,0
+ARAY.US,D,20210723,000000,4.15,4.21,4.13,4.19,221481,0
+ARAY.US,D,20210726,000000,4.22,4.23,4.09,4.12,280573,0
+ARAY.US,D,20210727,000000,4.08,4.1201,4.02,4.05,400372,0
+ARAY.US,D,20210728,000000,4.09,4.175,4.07,4.15,259753,0
+ARAY.US,D,20210729,000000,4.21,4.23,4.12,4.14,245657,0
+ARAY.US,D,20210730,000000,4.13,4.16,4.07,4.1,342959,0
+ARAY.US,D,20210802,000000,4.1,4.19,4.06,4.06,353087,0
+ARAY.US,D,20210803,000000,4.09,4.09,3.82,3.87,638016,0
+ARAY.US,D,20210804,000000,3.82,4.12,3.8,4.09,628246,0
+ARAY.US,D,20210805,000000,4.07,4.17,4.05,4.17,268711,0
+ARAY.US,D,20210806,000000,4.16,4.1614,3.93,3.97,558330,0
+ARAY.US,D,20210809,000000,3.93,4.04,3.89,3.98,424052,0
+ARAY.US,D,20210810,000000,3.98,4.05,3.94,4.03,390954,0
+ARAY.US,D,20210811,000000,4.01,4.01,3.91,3.97,480199,0
+ARAY.US,D,20210812,000000,3.91,3.97,3.71,3.88,979905,0
+ARAY.US,D,20210813,000000,3.87,3.8916,3.64,3.65,770286,0
+ARAY.US,D,20210816,000000,3.64,3.7,3.57,3.6,833740,0
+ARAY.US,D,20210817,000000,3.63,3.68,3.47,3.55,946644,0
+ARAY.US,D,20210818,000000,3.53,3.67,3.53,3.53,465960,0
+ARAY.US,D,20210819,000000,3.5,3.595,3.5,3.55,702146,0
+ARAY.US,D,20210820,000000,3.53,3.94,3.53,3.86,603790,0
+ARAY.US,D,20210823,000000,3.87,4.08,3.82,4.07,655803,0
+ARAY.US,D,20210824,000000,4.08,4.08,3.88,3.88,442795,0
+ARAY.US,D,20210825,000000,3.85,4.03,3.85,3.98,332608,0
+ARAY.US,D,20210826,000000,3.97,4.01,3.885,3.91,271335,0
+ARAY.US,D,20210827,000000,3.91,4.12,3.87,4.07,391268,0
+ARAY.US,D,20210830,000000,4.06,4.08,3.97,3.97,241613,0
+ARAY.US,D,20210831,000000,3.93,4.1,3.925,4.07,243954,0
+ARAY.US,D,20210901,000000,4.11,4.13,4.01,4.04,299333,0
+ARAY.US,D,20210902,000000,4.02,4.0999,4.02,4.06,164714,0
+ARAY.US,D,20210903,000000,4.07,4.085,3.9,3.95,386377,0
+ARAY.US,D,20210907,000000,3.97,4.04,3.92,3.94,279280,0
+ARAY.US,D,20210908,000000,3.92,3.96,3.77,3.77,449933,0
+ARAY.US,D,20210909,000000,3.79,3.83,3.7392,3.75,353471,0
+ARAY.US,D,20210910,000000,3.8,3.8,3.65,3.66,352823,0
+ARAY.US,D,20210913,000000,3.67,3.6972,3.57,3.67,820872,0
+ARAY.US,D,20210914,000000,3.71,3.7157,3.535,3.54,674659,0
+ARAY.US,D,20210915,000000,3.54,3.57,3.46,3.5,921564,0
+ARAY.US,D,20210916,000000,3.49,3.66,3.49,3.5,1133858,0
+ARAY.US,D,20210917,000000,3.52,3.79,3.47,3.73,3030927,0
+ARAY.US,D,20210920,000000,3.66,3.71,3.47,3.51,785882,0
+ARAY.US,D,20210921,000000,3.52,3.59,3.48,3.5,774417,0
+ARAY.US,D,20210922,000000,3.55,3.62,3.5,3.57,602960,0
+ARAY.US,D,20210923,000000,3.59,3.92,3.5,3.8,2534386,0
+ARAY.US,D,20210924,000000,3.7784,3.9292,3.6502,3.89,1199381,0
+ARAY.US,D,20210927,000000,4,4.09,3.93,4,1407730,0
+ARAY.US,D,20210928,000000,4.01,4.01,3.87,3.96,870825,0
+ARAY.US,D,20210929,000000,4,4.025,3.94,3.97,911851,0
+ARAY.US,D,20210930,000000,3.96,4.02,3.88,3.95,786773,0
+ARAY.US,D,20211001,000000,3.95,4.09,3.835,4.06,736264,0
+ARAY.US,D,20211004,000000,4.08,4.1,3.92,4.03,767221,0
+ARAY.US,D,20211005,000000,4.01,4.03,3.76,3.86,810458,0
+ARAY.US,D,20211006,000000,3.78,3.84,3.7,3.72,510233,0
+ARAY.US,D,20211007,000000,3.73,3.845,3.7,3.83,458179,0
+ARAY.US,D,20211008,000000,3.82,3.94,3.815,3.9,612943,0
+ARAY.US,D,20211011,000000,3.92,4.02,3.89,4,455448,0
+ARAY.US,D,20211012,000000,4.02,4.1887,4,4.03,714426,0
+ARAY.US,D,20211013,000000,4.03,4.06,3.9,3.93,466052,0
+ARAY.US,D,20211014,000000,4.03,4.06,3.88,3.92,434620,0
+ARAY.US,D,20211015,000000,3.99,4.142,3.92,3.93,684727,0
+ARAY.US,D,20211018,000000,3.92,3.96,3.75,3.8,614265,0
+ARAY.US,D,20211019,000000,3.81,4.03,3.81,3.97,740249,0
+ARAY.US,D,20211020,000000,3.98,4.04,3.96,3.98,403286,0
+ARAY.US,D,20211021,000000,3.99,4.13,3.985,4.06,376889,0
+ARAY.US,D,20211022,000000,4.21,4.45,4.21,4.37,1348588,0
+ARAY.US,D,20211025,000000,4.49,4.5,4.27,4.39,736882,0
+ARAY.US,D,20211026,000000,4.37,4.52,4.3,4.3,745769,0
+ARAY.US,D,20211027,000000,4.3,4.44,4.25,4.43,783028,0
+ARAY.US,D,20211028,000000,4.49,4.54,4.4,4.52,743015,0
+ARAY.US,D,20211029,000000,4.55,5.72,4.431,4.99,25455881,0
+ARAY.US,D,20211101,000000,4.99,5.43,4.931,5.34,2087822,0
+ARAY.US,D,20211102,000000,5.23,5.405,5.13,5.36,1206607,0
+ARAY.US,D,20211103,000000,5.39,5.57,5.375,5.52,1699587,0
+ARAY.US,D,20211104,000000,5.49,5.91,5.41,5.88,1684132,0
+ARAY.US,D,20211105,000000,5.89,5.91,5.515,5.61,2169086,0
+ARAY.US,D,20211108,000000,5.61,5.61,5.39,5.46,1471808,0
+ARAY.US,D,20211109,000000,5.39,5.8998,5.22,5.74,5371989,0
+ARAY.US,D,20211110,000000,5.72,5.93,5.68,5.83,1872647,0
+ARAY.US,D,20211111,000000,5.695,5.89,5.695,5.75,1003317,0
+ARAY.US,D,20211112,000000,5.8,5.895,5.765,5.85,704753,0
+ARAY.US,D,20211115,000000,5.895,5.9,5.66,5.69,998712,0
+ARAY.US,D,20211116,000000,5.68,5.79,5.6149,5.74,690889,0
+ARAY.US,D,20211117,000000,5.71,5.78,5.6,5.68,628469,0
+ARAY.US,D,20211118,000000,5.71,5.71,5.54,5.62,1802092,0
+ARAY.US,D,20211119,000000,5.62,5.63,5.42,5.43,1303218,0
+ARAY.US,D,20211122,000000,5.4,5.441,5.27,5.32,1778455,0
+ARAY.US,D,20211123,000000,5.29,5.32,5.07,5.17,1066520,0
+ARAY.US,D,20211124,000000,5.12,5.32,5.1,5.29,955686,0
+ARAY.US,D,20211126,000000,5.15,5.18,4.925,5.12,834477,0
+ARAY.US,D,20211129,000000,5.19,5.205,5,5.03,644815,0
+ARAY.US,D,20211130,000000,4.96,4.97,4.725,4.81,1640960,0
+ARAY.US,D,20211201,000000,4.95,5.115,4.81,4.81,1521934,0
+ARAY.US,D,20211202,000000,4.59,5,4.59,4.98,1068269,0
+ARAY.US,D,20211203,000000,4.96,4.98,4.78,4.86,847629,0
+ARAY.US,D,20211206,000000,4.86,4.9459,4.75,4.87,797813,0
+ARAY.US,D,20211207,000000,4.91,5.16,4.91,5.05,1193265,0
+ARAY.US,D,20211208,000000,5.09,5.405,5.07,5.32,1769553,0
+ARAY.US,D,20211209,000000,5.2,5.28,5.04,5.05,730719,0
+ARAY.US,D,20211210,000000,5.08,5.08,4.93,4.93,706058,0
+ARAY.US,D,20211213,000000,4.91,4.98,4.78,4.82,781315,0
+ARAY.US,D,20211214,000000,4.76,4.89,4.65,4.67,755095,0
+ARAY.US,D,20211215,000000,4.67,4.88,4.6,4.87,1092196,0
+ARAY.US,D,20211216,000000,4.9,5,4.73,4.76,793244,0
+ARAY.US,D,20211217,000000,4.71,4.94,4.64,4.83,2629566,0
+ARAY.US,D,20211220,000000,4.67,4.769,4.58,4.72,679118,0
+ARAY.US,D,20211221,000000,4.8,4.805,4.73,4.78,616387,0
+ARAY.US,D,20211222,000000,4.8,5,4.78,4.98,780727,0
+ARAY.US,D,20211223,000000,5,5.02,4.83,4.89,365871,0
+ARAY.US,D,20211227,000000,4.8,4.84,4.755,4.83,599181,0
+ARAY.US,D,20211228,000000,4.815,4.93,4.785,4.79,392297,0
+ARAY.US,D,20211229,000000,4.77,4.825,4.72,4.81,506744,0
+ARAY.US,D,20211230,000000,4.815,4.9354,4.81,4.84,489510,0
+ARAY.US,D,20211231,000000,4.855,4.86,4.745,4.77,451188,0
+ARAY.US,D,20220103,000000,4.82,4.87,4.73,4.78,409954,0
+ARAY.US,D,20220104,000000,4.79,4.855,4.69,4.81,877466,0
+ARAY.US,D,20220105,000000,4.8,4.81,4.47,4.48,618430,0
+ARAY.US,D,20220106,000000,4.48,4.64,4.405,4.46,686326,0
+ARAY.US,D,20220107,000000,4.42,4.48,4.26,4.27,645476,0
+ARAY.US,D,20220110,000000,4.25,4.35,4.12,4.35,838267,0
+ARAY.US,D,20220111,000000,4.36,4.48,4.3318,4.45,1046461,0
+ARAY.US,D,20220112,000000,4.46,4.5771,4.45,4.47,913300,0
+ARAY.US,D,20220113,000000,4.47,4.54,4.41,4.44,622649,0
+ARAY.US,D,20220114,000000,4.37,4.405,4.165,4.24,734389,0
+ARAY.US,D,20220118,000000,4.15,4.19,4.06,4.08,675979,0
+ARAY.US,D,20220119,000000,4,4.29,3.96,4.18,1053026,0
+ARAY.US,D,20220120,000000,4.18,4.51,4.16,4.17,721708,0
+ARAY.US,D,20220121,000000,4.13,4.23,4.04,4.05,860366,0
+ARAY.US,D,20220124,000000,4,4.26,3.97,4.24,917141,0
+ARAY.US,D,20220125,000000,4.14,4.22,4.04,4.1,860741,0
+ARAY.US,D,20220126,000000,4.12,4.36,4.04,4.07,1374878,0
+ARAY.US,D,20220127,000000,4.05,4.12,3.31,3.45,3815034,0
+ARAY.US,D,20220128,000000,3.41,3.52,3.33,3.47,1356016,0
+ARAY.US,D,20220131,000000,3.45,3.67,3.432,3.65,1533702,0
+ARAY.US,D,20220201,000000,3.65,3.8099,3.62,3.76,870904,0
+ARAY.US,D,20220202,000000,3.78,3.815,3.7,3.7,1053836,0
+ARAY.US,D,20220203,000000,3.69,3.77,3.565,3.58,621384,0
+ARAY.US,D,20220204,000000,3.57,3.61,3.51,3.61,506175,0
+ARAY.US,D,20220207,000000,3.64,3.71,3.6,3.67,673439,0
+ARAY.US,D,20220208,000000,3.7,3.86,3.7,3.85,839226,0
+ARAY.US,D,20220209,000000,3.87,3.95,3.83,3.91,896300,0
+ARAY.US,D,20220210,000000,3.92,4.03,3.89,3.92,1501321,0
+ARAY.US,D,20220211,000000,3.9,4.01,3.87,3.89,786073,0
+ARAY.US,D,20220214,000000,3.65,3.8828,3.65,3.74,737453,0
+ARAY.US,D,20220215,000000,3.83,3.9,3.805,3.83,677029,0
+ARAY.US,D,20220216,000000,3.82,3.87,3.73,3.86,394710,0
+ARAY.US,D,20220217,000000,3.84,3.87,3.71,3.72,498898,0
+ARAY.US,D,20220218,000000,3.7,3.76,3.62,3.62,561080,0
+ARAY.US,D,20220222,000000,3.6,3.63,3.41,3.42,733032,0
+ARAY.US,D,20220223,000000,3.48,3.55,3.41,3.41,440095,0
+ARAY.US,D,20220224,000000,3.3,3.54,3.25,3.54,891138,0
+ARAY.US,D,20220225,000000,3.56,3.59,3.5,3.56,593047,0
+ARAY.US,D,20220228,000000,3.54,3.56,3.435,3.47,502281,0
+ARAY.US,D,20220301,000000,3.43,3.53,3.39,3.41,567816,0
+ARAY.US,D,20220302,000000,3.42,3.56,3.42,3.53,525372,0
+ARAY.US,D,20220303,000000,3.54,3.59,3.4,3.44,455439,0
+ARAY.US,D,20220304,000000,3.38,3.41,3.24,3.3,391277,0
+ARAY.US,D,20220307,000000,3.33,3.37,3.23,3.24,605899,0
+ARAY.US,D,20220308,000000,3.28,3.465,3.18,3.33,857661,0
+ARAY.US,D,20220309,000000,3.39,3.49,3.37,3.43,784479,0
+ARAY.US,D,20220310,000000,3.38,3.43,3.26,3.34,227261,0
+ARAY.US,D,20220311,000000,3.37,3.395,3.18,3.19,449056,0
+ARAY.US,D,20220314,000000,3.21,3.35,3.195,3.26,786815,0
+ARAY.US,D,20220315,000000,3.26,3.375,3.25,3.34,422949,0
+ARAY.US,D,20220316,000000,3.42,3.515,3.35,3.44,517287,0
+ARAY.US,D,20220317,000000,3.41,3.545,3.37,3.52,433897,0
+ARAY.US,D,20220318,000000,3.52,3.53,3.36,3.36,2339305,0
+ARAY.US,D,20220321,000000,3.4,3.67,3.265,3.27,630915,0
+ARAY.US,D,20220322,000000,3.31,3.38,3.27,3.27,538120,0
+ARAY.US,D,20220323,000000,3.25,3.265,3.15,3.16,725575,0
+ARAY.US,D,20220324,000000,3.21,3.31,3.1878,3.26,461974,0
+ARAY.US,D,20220325,000000,3.26,3.3,3.205,3.23,574677,0
+ARAY.US,D,20220328,000000,3.25,3.3,3.2,3.3,471446,0
+ARAY.US,D,20220329,000000,3.37,3.465,3.3108,3.37,413704,0
+ARAY.US,D,20220330,000000,3.37,3.44,3.285,3.3,759616,0
+ARAY.US,D,20220331,000000,3.31,3.345,3.25,3.31,326727,0
+ARAY.US,D,20220401,000000,3.31,3.395,3.31,3.38,815183,0
+ARAY.US,D,20220404,000000,3.36,3.415,3.315,3.34,314308,0
+ARAY.US,D,20220405,000000,3.32,3.355,3.25,3.27,404123,0
+ARAY.US,D,20220406,000000,3.27,3.285,3.14,3.2,499295,0
+ARAY.US,D,20220407,000000,3.19,3.285,3.16,3.22,297070,0
+ARAY.US,D,20220408,000000,3.22,3.235,3.155,3.18,420983,0
+ARAY.US,D,20220411,000000,3.15,3.2,3.11,3.19,535432,0
+ARAY.US,D,20220412,000000,3.24,3.28,3.1,3.1,661612,0
+ARAY.US,D,20220413,000000,3.1,3.43,3.1,3.43,1117590,0
+ARAY.US,D,20220414,000000,3.45,3.45,3.27,3.27,382083,0
+ARAY.US,D,20220418,000000,3.23,3.23,3.13,3.2,482406,0
+ARAY.US,D,20220419,000000,3.2,3.55,3.2,3.51,773314,0
+ARAY.US,D,20220420,000000,3.55,3.58,3.49,3.51,314907,0
+ARAY.US,D,20220421,000000,3.55,3.55,3.4406,3.52,647117,0
+ARAY.US,D,20220422,000000,3.5,3.52,3.29,3.3,370924,0
+ARAY.US,D,20220425,000000,3.26,3.36,3.225,3.34,530652,0
+ARAY.US,D,20220426,000000,3.29,3.3,3.145,3.15,367174,0
+ARAY.US,D,20220427,000000,3.15,3.17,3,3.02,608774,0
+ARAY.US,D,20220428,000000,3.31,3.39,2.77,2.83,786481,0
+ARAY.US,D,20220429,000000,2.78,2.875,2.66,2.66,673450,0
+ARAY.US,D,20220502,000000,2.66,2.77,2.6033,2.67,824870,0
+ARAY.US,D,20220503,000000,2.67,2.71,2.585,2.65,1145805,0
+ARAY.US,D,20220504,000000,2.65,2.65,2.46,2.56,1206767,0
+ARAY.US,D,20220505,000000,2.6,2.735,2.39,2.41,1375480,0
+ARAY.US,D,20220506,000000,2.44,2.4668,2.29,2.3,1091354,0
+ARAY.US,D,20220509,000000,2.29,2.29,2.075,2.09,1312149,0
+ARAY.US,D,20220510,000000,2.22,2.33,2.1625,2.22,1786294,0
+ARAY.US,D,20220511,000000,2.28,2.355,2.13,2.14,1284037,0
+ARAY.US,D,20220512,000000,2.12,2.33,2.08,2.29,1250988,0
+ARAY.US,D,20220513,000000,2.35,2.37,2.29,2.31,1026594,0
+ARAY.US,D,20220516,000000,2.32,2.345,2.26,2.26,689471,0
+ARAY.US,D,20220517,000000,2.29,2.33,2.24,2.3,2655223,0
+ARAY.US,D,20220518,000000,2.33,2.33,2.2,2.2,1054513,0
+ARAY.US,D,20220519,000000,2.25,2.26,2.15,2.21,1316516,0
+ARAY.US,D,20220520,000000,2.23,2.315,2.16,2.17,1076523,0
+ARAY.US,D,20220523,000000,2.23,2.23,2.11,2.22,1428329,0
+ARAY.US,D,20220524,000000,2.2,2.24,2.13,2.14,858316,0
+ARAY.US,D,20220525,000000,2.12,2.14,2.015,2.02,972631,0
+ARAY.US,D,20220526,000000,2.02,2.1,2,2.08,1538032,0
+ARAY.US,D,20220527,000000,2.13,2.19,2.065,2.16,770477,0
+ARAY.US,D,20220531,000000,2.13,2.17,2.07,2.08,711705,0
+ARAY.US,D,20220601,000000,2.05,2.08,2.02,2.05,1381709,0
+ARAY.US,D,20220602,000000,2.03,2.22,2,2.19,1287789,0
+ARAY.US,D,20220603,000000,2.16,2.16,2.085,2.13,595110,0
+ARAY.US,D,20220606,000000,2.13,2.14,2.02,2.04,1139987,0
+ARAY.US,D,20220607,000000,2.02,2.22,2.01,2.2,2207728,0
+ARAY.US,D,20220608,000000,2.2,2.27,2.14,2.24,1296349,0
+ARAY.US,D,20220609,000000,2.2,2.33,2.145,2.28,1222934,0
+ARAY.US,D,20220610,000000,2.21,2.21,2.07,2.09,965745,0
+ARAY.US,D,20220613,000000,2.06,2.06,1.9701,2.01,1103878,0
+ARAY.US,D,20220614,000000,2.03,2.03,1.89,1.97,1007056,0
+ARAY.US,D,20220615,000000,1.97,1.99,1.8546,1.89,1151192,0
+ARAY.US,D,20220616,000000,1.88,1.88,1.7,1.76,1604401,0
+ARAY.US,D,20220617,000000,1.77,1.85,1.735,1.79,2876341,0
+ARAY.US,D,20220621,000000,1.83,1.89,1.75,1.84,1953546,0
+ARAY.US,D,20220622,000000,1.8,1.95,1.78,1.92,1907495,0
+ARAY.US,D,20220623,000000,2.06,2.15,2.02,2.14,1382915,0
+ARAY.US,D,20220624,000000,2.16,2.27,2.035,2.06,12206884,0
+ARAY.US,D,20220627,000000,2.11,2.14,2,2.11,1058907,0
+ARAY.US,D,20220628,000000,2.09,2.155,2,2,953605,0
+ARAY.US,D,20220629,000000,2,2.075,1.98,2.02,729325,0
+ARAY.US,D,20220630,000000,2,2.06,1.945,1.96,824086,0
+ARAY.US,D,20220701,000000,1.95,2.005,1.87,1.92,1483091,0
+ARAY.US,D,20220705,000000,1.92,2.08,1.88,2.07,619084,0
+ARAY.US,D,20220706,000000,2.07,2.1,2.01,2.01,667988,0
+ARAY.US,D,20220707,000000,2.01,2.19,2.01,2.19,1186337,0
+ARAY.US,D,20220708,000000,2.16,2.2,2.12,2.18,515560,0
+ARAY.US,D,20220711,000000,2.14,2.1853,2.1,2.14,670748,0
+ARAY.US,D,20220712,000000,2.12,2.16,2.035,2.06,425918,0
+ARAY.US,D,20220713,000000,2.02,2.1,2.02,2.08,598954,0
+ARAY.US,D,20220714,000000,2.06,2.14,2.04,2.08,516402,0
+ARAY.US,D,20220715,000000,2.1,2.15,2,2.03,820542,0
+ARAY.US,D,20220718,000000,2.05,2.14,2.05,2.06,518314,0
+ARAY.US,D,20220719,000000,2.09,2.12,2.025,2.1,766935,0
+ARAY.US,D,20220720,000000,2.1,2.235,2.1,2.2,704958,0
+ARAY.US,D,20220721,000000,2.21,2.26,2.18,2.23,457971,0
+ARAY.US,D,20220722,000000,2.23,2.25,2.1,2.12,337722,0
+ARAY.US,D,20220725,000000,2.12,2.15,2,2.03,482304,0
+ARAY.US,D,20220726,000000,2.02,2.06,2,2.04,318037,0
+ARAY.US,D,20220727,000000,2.05,2.12,2.05,2.1,280509,0
+ARAY.US,D,20220728,000000,2.1,2.13,2.04,2.1,262707,0
+ARAY.US,D,20220729,000000,2.09,2.13,2.065,2.1,373524,0
+ARAY.US,D,20220801,000000,2.07,2.14,2.065,2.1,1072851,0
+ARAY.US,D,20220802,000000,2.07,2.135,2.07,2.11,256561,0
+ARAY.US,D,20220803,000000,2.15,2.175,2.09,2.1,452665,0
+ARAY.US,D,20220804,000000,2.12,2.13,2.075,2.09,298191,0
+ARAY.US,D,20220805,000000,2.19,2.2,2.125,2.17,677869,0
+ARAY.US,D,20220808,000000,2.21,2.25,2.13,2.14,444768,0
+ARAY.US,D,20220809,000000,2.15,2.175,2,2.07,973367,0
+ARAY.US,D,20220810,000000,2.11,2.19,2.045,2.18,628851,0
+ARAY.US,D,20220811,000000,2.35,2.78,2.27,2.64,1630129,0
+ARAY.US,D,20220812,000000,2.66,2.68,2.58,2.68,636173,0
+ARAY.US,D,20220815,000000,2.64,2.99,2.64,2.97,961353,0
+ARAY.US,D,20220816,000000,2.92,2.97,2.775,2.82,1016888,0
+ARAY.US,D,20220817,000000,2.79,2.92,2.74,2.92,542870,0
+ARAY.US,D,20220818,000000,2.85,2.91,2.7837,2.89,349986,0
+ARAY.US,D,20220819,000000,2.83,2.865,2.8,2.82,373784,0
+ARAY.US,D,20220822,000000,2.79,2.79,2.62,2.62,339865,0
+ARAY.US,D,20220823,000000,2.65,2.7,2.49,2.58,234737,0
+ARAY.US,D,20220824,000000,2.56,2.685,2.54,2.61,197035,0
+ARAY.US,D,20220825,000000,2.63,2.7,2.595,2.67,293012,0
+ARAY.US,D,20220826,000000,2.68,2.69,2.52,2.57,276378,0
+ARAY.US,D,20220829,000000,2.52,2.595,2.49,2.54,210671,0
+ARAY.US,D,20220830,000000,2.55,2.55,2.41,2.46,300764,0
+ARAY.US,D,20220831,000000,2.46,2.545,2.38,2.38,939376,0
+ARAY.US,D,20220901,000000,2.34,2.42,2.29,2.41,489343,0
+ARAY.US,D,20220902,000000,2.42,2.44,2.33,2.36,270126,0
+ARAY.US,D,20220906,000000,2.4,2.4,2.26,2.31,1544373,0
+ARAY.US,D,20220907,000000,2.3,2.42,2.2995,2.41,295294,0
+ARAY.US,D,20220908,000000,2.36,2.44,2.33,2.4,315186,0
+ARAY.US,D,20220909,000000,2.41,2.48,2.38,2.38,266843,0
+ARAY.US,D,20220912,000000,2.38,2.38,2.24,2.27,719938,0
+ARAY.US,D,20220913,000000,2.24,2.37,2.205,2.24,742697,0
+ARAY.US,D,20220914,000000,2.23,2.33,2.19,2.23,639214,0
+ARAY.US,D,20220915,000000,2.21,2.24,2.15,2.18,466864,0
+ARAY.US,D,20220916,000000,2.16,2.22,2.125,2.19,1547623,0
+ARAY.US,D,20220919,000000,2.16,2.23,2.145,2.23,316413,0
+ARAY.US,D,20220920,000000,2.19,2.2,2.14,2.16,206619,0
+ARAY.US,D,20220921,000000,2.16,2.19,2.12,2.16,470008,0
+ARAY.US,D,20220922,000000,2.14,2.16,2.09,2.13,280019,0
+ARAY.US,D,20220923,000000,2.09,2.1,2.035,2.05,424695,0
+ARAY.US,D,20220926,000000,2.03,2.07,1.985,2,496949,0
+ARAY.US,D,20220927,000000,2.01,2.1,2,2.08,336781,0
+ARAY.US,D,20220928,000000,2.09,2.205,2.07,2.17,551456,0
+ARAY.US,D,20220929,000000,2.12,2.15,2.06,2.06,209996,0
+ARAY.US,D,20220930,000000,2.05,2.205,2.05,2.08,268367,0
+ARAY.US,D,20221003,000000,2.09,2.2,2.04,2.18,377645,0
+ARAY.US,D,20221004,000000,2.2,2.29,2.18,2.24,339340,0
+ARAY.US,D,20221005,000000,2.23,2.23,2.13,2.13,251916,0
+ARAY.US,D,20221006,000000,2.11,2.16,2.01,2.05,415535,0
+ARAY.US,D,20221007,000000,2.02,2.05,1.99,2.02,258572,0
+ARAY.US,D,20221010,000000,2,2.04,1.9674,1.99,251880,0
+ARAY.US,D,20221011,000000,2.01,2.06,1.96,2.03,328535,0
+ARAY.US,D,20221012,000000,2.02,2.02,1.95,2.01,1217948,0
+ARAY.US,D,20221013,000000,1.95,2.03,1.92,2,315499,0
+ARAY.US,D,20221014,000000,2.03,2.065,1.86,1.88,474581,0
+ARAY.US,D,20221017,000000,1.91,2.01,1.91,1.98,257655,0
+ARAY.US,D,20221018,000000,2.02,2.045,1.93,1.94,200248,0
+ARAY.US,D,20221019,000000,1.91,1.95,1.85,1.88,285081,0
+ARAY.US,D,20221020,000000,1.87,1.89,1.85,1.89,226744,0
+ARAY.US,D,20221021,000000,1.87,2.0551,1.84,2.03,876716,0
+ARAY.US,D,20221024,000000,2.05,2.065,2.0198,2.05,275545,0
+ARAY.US,D,20221025,000000,2.04,2.07,2.02,2.07,307688,0
+ARAY.US,D,20221026,000000,2.07,2.14,2.04,2.09,442601,0
+ARAY.US,D,20221027,000000,2.09,2.155,2.03,2.05,237458,0
+ARAY.US,D,20221028,000000,2.07,2.11,2.03,2.09,277071,0
+ARAY.US,D,20221031,000000,2.11,2.1574,2,2.04,505642,0
+ARAY.US,D,20221101,000000,2.04,2.08,1.985,2,467715,0
+ARAY.US,D,20221102,000000,2,2.04,1.93,1.93,204668,0
+ARAY.US,D,20221103,000000,1.9,2.08,1.81,2.03,538083,0
+ARAY.US,D,20221104,000000,2.05,2.09,2,2.08,336274,0
+ARAY.US,D,20221107,000000,2.07,2.1399,2.06,2.09,421515,0
+ARAY.US,D,20221108,000000,2.12,2.135,2.05,2.08,297206,0
+ARAY.US,D,20221109,000000,2.06,2.11,2.04,2.07,327514,0
+ARAY.US,D,20221110,000000,2.14,2.245,2.11,2.19,420586,0
+ARAY.US,D,20221111,000000,2.17,2.35,2.17,2.29,354107,0
+ARAY.US,D,20221114,000000,2.27,2.28,2.2,2.22,177126,0
+ARAY.US,D,20221115,000000,2.3,2.43,2.24,2.31,505588,0
+ARAY.US,D,20221116,000000,2.3,2.37,2.26,2.31,225164,0
+ARAY.US,D,20221117,000000,2.34,2.34,2.25,2.32,286025,0
+ARAY.US,D,20221118,000000,2.34,2.4,2.3151,2.4,288141,0
+ARAY.US,D,20221121,000000,2.38,2.38,2.325,2.33,291159,0
+ARAY.US,D,20221122,000000,2.33,2.335,2.29,2.29,214095,0
+ARAY.US,D,20221123,000000,2.29,2.32,2.275,2.29,145050,0
+ARAY.US,D,20221125,000000,2.27,2.27,2.16,2.2,186708,0
+ARAY.US,D,20221128,000000,2.18,2.245,2.14,2.15,289528,0
+ARAY.US,D,20221129,000000,2.16,2.16,2.09,2.09,424468,0
+ARAY.US,D,20221130,000000,2.05,2.09,1.99,2.05,431636,0
+ARAY.US,D,20221201,000000,2.03,2.15,2.03,2.1,403068,0
+ARAY.US,D,20221202,000000,1.96,2.07,1.95,2.05,508960,0
+ARAY.US,D,20221205,000000,2.02,2.155,2.02,2.02,395235,0
+ARAY.US,D,20221206,000000,2,2.05,1.98,2.02,413181,0
+ARAY.US,D,20221207,000000,1.99,2.02,1.96,1.98,425843,0
+ARAY.US,D,20221208,000000,1.97,2.01,1.93,1.94,398965,0
+ARAY.US,D,20221209,000000,1.92,2,1.92,1.97,197422,0
+ARAY.US,D,20221212,000000,1.96,1.965,1.91,1.93,417159,0
+ARAY.US,D,20221213,000000,1.96,2.04,1.95,1.96,433568,0
+ARAY.US,D,20221214,000000,1.97,2.01,1.94,1.95,388805,0
+ARAY.US,D,20221215,000000,1.91,1.95,1.88,1.9,476089,0
+ARAY.US,D,20221216,000000,1.86,1.98,1.85,1.98,1071987,0
+ARAY.US,D,20221219,000000,1.99,1.99,1.9,1.96,337525,0
+ARAY.US,D,20221220,000000,1.95,1.97,1.9101,1.96,238561,0
+ARAY.US,D,20221221,000000,1.96,2.03,1.9547,2.01,232083,0
+ARAY.US,D,20221222,000000,2,2,1.935,1.98,214839,0
+ARAY.US,D,20221223,000000,1.96,2,1.9457,1.98,212299,0
+ARAY.US,D,20221227,000000,2,2.04,1.9357,1.98,316222,0
+ARAY.US,D,20221228,000000,1.96,2.01,1.95,1.97,247277,0
+ARAY.US,D,20221229,000000,2.01,2.1,1.98,2.06,260578,0
+ARAY.US,D,20221230,000000,2.03,2.09,2,2.09,182530,0
+ARAY.US,D,20230103,000000,2.11,2.14,2.015,2.07,242726,0
+ARAY.US,D,20230104,000000,2.06,2.1107,2.02,2.1,221124,0
+ARAY.US,D,20230105,000000,2.03,2.1,2.03,2.07,197596,0
+ARAY.US,D,20230106,000000,2.1,2.1,2.063,2.08,168239,0
+ARAY.US,D,20230109,000000,2.08,2.14,2.07,2.07,187618,0
+ARAY.US,D,20230110,000000,2.07,2.11,2.06,2.06,207492,0
+ARAY.US,D,20230111,000000,2.08,2.25,2.06,2.23,370422,0
+ARAY.US,D,20230112,000000,2.25,2.32,2.22,2.31,305059,0
+ARAY.US,D,20230113,000000,2.32,2.39,2.31,2.38,290581,0
+ARAY.US,D,20230117,000000,2.4,2.45,2.31,2.37,277490,0
+ARAY.US,D,20230118,000000,2.39,2.44,2.36,2.37,222299,0
+ARAY.US,D,20230119,000000,2.33,2.38,2.33,2.34,117217,0
+ARAY.US,D,20230120,000000,2.35,2.38,2.34,2.38,347277,0
+ARAY.US,D,20230123,000000,2.41,2.58,2.37,2.58,1032949,0
+ARAY.US,D,20230124,000000,2.58,2.5997,2.47,2.48,442599,0
+ARAY.US,D,20230125,000000,2.43,2.4951,2.395,2.42,347944,0
+ARAY.US,D,20230126,000000,2.42,2.46,2.395,2.44,235732,0
+ARAY.US,D,20230127,000000,2.44,2.48,2.43,2.48,161710,0
+ARAY.US,D,20230130,000000,2.49,2.49,2.39,2.39,209841,0
+ARAY.US,D,20230131,000000,2.39,2.54,2.37,2.52,351311,0
+ARAY.US,D,20230201,000000,2.51,2.535,2.4,2.45,649218,0
+ARAY.US,D,20230202,000000,2.58,2.91,2.55,2.88,1027247,0
+ARAY.US,D,20230203,000000,2.87,3.07,2.815,3,811939,0
+ARAY.US,D,20230206,000000,2.95,3.01,2.93,2.98,545107,0
+ARAY.US,D,20230207,000000,2.95,3.125,2.92,3.095,595214,0
+ARAY.US,D,20230208,000000,3.09,3.14,3.03,3.12,513999,0
+ARAY.US,D,20230209,000000,3.11,3.13,3.04,3.06,394358,0
+ARAY.US,D,20230210,000000,3.04,3.1,3.04,3.09,363994,0
+ARAY.US,D,20230213,000000,3.09,3.18,3.04,3.18,414793,0
+ARAY.US,D,20230214,000000,3.19,3.19,3.0279,3.04,574521,0
+ARAY.US,D,20230215,000000,3.03,3.16,2.92,3.16,353306,0
+ARAY.US,D,20230216,000000,3.14,3.2,3.09,3.18,244324,0
+ARAY.US,D,20230217,000000,3.19,3.19,3.01,3.1,361296,0
+ARAY.US,D,20230221,000000,3.08,3.11,2.95,2.95,343492,0
+ARAY.US,D,20230222,000000,2.97,3.07,2.95,2.95,211955,0
+ARAY.US,D,20230223,000000,2.87,3.04,2.87,2.99,241740,0
+ARAY.US,D,20230224,000000,2.93,2.96,2.85,2.85,292973,0
+ARAY.US,D,20230227,000000,2.89,2.96,2.8601,2.93,249057,0
+ARAY.US,D,20230228,000000,2.93,2.985,2.885,2.9,142153,0
+ARAY.US,D,20230301,000000,2.89,2.95,2.87,2.87,227248,0
+ARAY.US,D,20230302,000000,2.85,2.97,2.85,2.95,232566,0
+ARAY.US,D,20230303,000000,2.95,3.03,2.91,3.01,295370,0
+ARAY.US,D,20230306,000000,3.02,3.075,3,3.02,206285,0
+ARAY.US,D,20230307,000000,3.01,3.055,2.92,2.96,246506,0
+ARAY.US,D,20230308,000000,2.95,3,2.928,2.95,218948,0
+ARAY.US,D,20230309,000000,2.97,3.015,2.785,2.82,547822,0
+ARAY.US,D,20230310,000000,2.76,2.85,2.74,2.78,343718,0
+ARAY.US,D,20230313,000000,2.74,2.78,2.69,2.71,255208,0
+ARAY.US,D,20230314,000000,2.8,2.87,2.77,2.85,374117,0
+ARAY.US,D,20230315,000000,2.77,2.84,2.635,2.72,499609,0
+ARAY.US,D,20230316,000000,2.7,2.86,2.64,2.85,244995,0
+ARAY.US,D,20230317,000000,2.78,2.84,2.78,2.8,336714,0
+ARAY.US,D,20230320,000000,2.8,2.845,2.7795,2.78,328897,0
+ARAY.US,D,20230321,000000,2.81,2.95,2.785,2.91,331375,0
+ARAY.US,D,20230322,000000,2.88,2.95,2.82,2.82,202441,0
+ARAY.US,D,20230323,000000,2.84,2.87,2.76,2.78,179808,0
+ARAY.US,D,20230324,000000,2.75,2.83,2.75,2.81,165542,0
+ARAY.US,D,20230327,000000,2.83,2.87,2.78,2.83,215153,0
+ARAY.US,D,20230328,000000,2.82,2.865,2.82,2.85,161619,0
+ARAY.US,D,20230329,000000,2.87,2.87,2.83,2.87,201331,0
+ARAY.US,D,20230330,000000,2.87,2.92,2.81,2.91,220787,0
+ARAY.US,D,20230331,000000,2.94,2.98,2.92,2.97,222074,0
+ARAY.US,D,20230403,000000,2.98,3.05,2.915,2.94,415909,0
+ARAY.US,D,20230404,000000,2.93,2.98,2.84,2.84,244508,0
+ARAY.US,D,20230405,000000,2.8,2.87,2.705,2.73,420502,0
+ARAY.US,D,20230406,000000,2.73,2.86,2.7,2.86,161463,0
+ARAY.US,D,20230410,000000,2.84,3.01,2.83,2.98,445442,0
+ARAY.US,D,20230411,000000,2.98,3.1,2.91,3.04,434683,0
+ARAY.US,D,20230412,000000,3.04,3.13,3.025,3.07,465666,0
+ARAY.US,D,20230413,000000,3.07,3.1,2.875,2.96,599539,0
+ARAY.US,D,20230414,000000,2.96,3.025,2.89,3,799640,0
+ARAY.US,D,20230417,000000,2.99,2.99,2.88,2.94,516946,0
+ARAY.US,D,20230418,000000,2.95,3.055,2.94,2.97,516358,0
+ARAY.US,D,20230419,000000,2.92,2.9891,2.905,2.92,285742,0
+ARAY.US,D,20230420,000000,2.9,2.99,2.9,2.97,151655,0
+ARAY.US,D,20230421,000000,2.97,3.01,2.91,2.92,333050,0
+ARAY.US,D,20230424,000000,2.95,3.01,2.94,2.96,211693,0
+ARAY.US,D,20230425,000000,2.91,2.94,2.77,2.77,353488,0
+ARAY.US,D,20230426,000000,2.73,2.8,2.4,2.7,287651,0
+ARAY.US,D,20230427,000000,2.86,3.2,2.86,3.17,1000179,0
+ARAY.US,D,20230428,000000,3.2,3.38,3.19,3.34,1001837,0
+ARAY.US,D,20230501,000000,3.42,3.54,3.375,3.46,989438,0
+ARAY.US,D,20230502,000000,3.42,3.42,3.22,3.26,584370,0
+ARAY.US,D,20230503,000000,3.24,3.58,3.24,3.55,654126,0
+ARAY.US,D,20230504,000000,3.49,3.6499,3.36,3.51,972386,0
+ARAY.US,D,20230505,000000,3.55,3.59,3.46,3.54,444318,0
+ARAY.US,D,20230508,000000,3.55,3.58,3.485,3.58,223216,0
+ARAY.US,D,20230509,000000,3.53,3.585,3.5,3.56,231105,0
+ARAY.US,D,20230510,000000,3.58,3.74,3.55,3.72,513619,0
+ARAY.US,D,20230511,000000,3.66,3.69,3.58,3.64,284270,0
+ARAY.US,D,20230512,000000,3.62,3.6485,3.5101,3.53,287242,0
+ARAY.US,D,20230515,000000,3.53,3.655,3.5,3.61,362853,0
+ARAY.US,D,20230516,000000,3.56,3.63,3.45,3.58,353886,0
+ARAY.US,D,20230517,000000,3.58,3.74,3.55,3.64,371866,0
+ARAY.US,D,20230518,000000,3.64,3.71,3.58,3.6,433295,0
+ARAY.US,D,20230519,000000,3.61,3.71,3.61,3.69,270573,0
+ARAY.US,D,20230522,000000,3.71,3.8,3.65,3.78,556436,0
+ARAY.US,D,20230523,000000,3.78,3.86,3.64,3.68,389372,0
+ARAY.US,D,20230524,000000,3.65,3.685,3.57,3.67,319967,0
+ARAY.US,D,20230525,000000,3.64,3.68,3.54,3.58,247371,0
+ARAY.US,D,20230526,000000,3.54,3.65,3.54,3.63,332156,0
+ARAY.US,D,20230530,000000,3.62,3.7394,3.5513,3.61,316565,0
+ARAY.US,D,20230531,000000,3.56,3.73,3.55,3.69,327915,0
+ARAY.US,D,20230601,000000,3.5,3.615,3.49,3.58,561221,0
+ARAY.US,D,20230602,000000,3.56,3.8,3.54,3.79,472437,0
+ARAY.US,D,20230605,000000,3.75,3.7899,3.65,3.65,279506,0
+ARAY.US,D,20230606,000000,3.65,3.7492,3.65,3.72,225565,0
+ARAY.US,D,20230607,000000,3.72,3.7394,3.62,3.65,241203,0
+ARAY.US,D,20230608,000000,3.67,3.705,3.6412,3.68,307862,0
+ARAY.US,D,20230609,000000,3.71,3.75,3.68,3.74,314693,0
+ARAY.US,D,20230612,000000,3.75,3.99,3.715,3.91,1616332,0
+ARAY.US,D,20230613,000000,3.95,3.95,3.815,3.88,887494,0
+ARAY.US,D,20230614,000000,3.9,4.0327,3.89,3.91,575890,0
+ARAY.US,D,20230615,000000,3.89,3.965,3.86,3.92,517485,0
+ARAY.US,D,20230616,000000,3.93,3.945,3.85,3.87,914276,0
+ARAY.US,D,20230620,000000,3.85,4.025,3.8229,3.97,992329,0
+ARAY.US,D,20230621,000000,3.96,4,3.76,3.84,1330626,0
+ARAY.US,D,20230622,000000,3.85,3.91,3.805,3.86,711880,0
+ARAY.US,D,20230623,000000,3.8,3.86,3.57,3.65,12654649,0
+ARAY.US,D,20230626,000000,3.695,3.845,3.61,3.79,894809,0
+ARAY.US,D,20230627,000000,3.77,3.855,3.71,3.78,494784,0
+ARAY.US,D,20230628,000000,3.76,3.845,3.69,3.83,492930,0
+ARAY.US,D,20230629,000000,3.81,3.92,3.81,3.9,457649,0
+ARAY.US,D,20230630,000000,3.92,3.94,3.795,3.87,728855,0
+ARAY.US,D,20230703,000000,3.82,3.82,3.735,3.78,331647,0
+ARAY.US,D,20230705,000000,3.75,3.75,3.545,3.59,1253709,0
+ARAY.US,D,20230706,000000,3.52,3.62,3.5,3.58,529884,0
+ARAY.US,D,20230707,000000,3.59,3.69,3.57,3.66,679655,0
+ARAY.US,D,20230710,000000,3.67,3.82,3.665,3.79,374827,0
+ARAY.US,D,20230711,000000,3.82,3.8404,3.73,3.76,400251,0
+ARAY.US,D,20230712,000000,3.82,3.88,3.81,3.86,324310,0
+ARAY.US,D,20230713,000000,3.87,3.92,3.855,3.87,285164,0
+ARAY.US,D,20230714,000000,3.83,3.89,3.785,3.8,323990,0
+ARAY.US,D,20230717,000000,3.8,3.85,3.76,3.82,251002,0
+ARAY.US,D,20230718,000000,3.83,3.965,3.8101,3.92,507803,0
+ARAY.US,D,20230719,000000,3.92,3.978,3.89,3.9,292945,0
+ARAY.US,D,20230720,000000,3.91,3.96,3.86,3.9,286556,0
+ARAY.US,D,20230721,000000,3.94,3.98,3.9,3.95,423284,0
+ARAY.US,D,20230724,000000,3.95,3.98,3.9117,3.94,278043,0
+ARAY.US,D,20230725,000000,3.9,3.95,3.88,3.89,278443,0
+ARAY.US,D,20230726,000000,3.89,3.9799,3.89,3.97,290524,0
+ARAY.US,D,20230727,000000,3.98,4.0692,3.9799,4.03,468663,0
+ARAY.US,D,20230728,000000,4.07,4.26,4.03,4.2,1472358,0
+ARAY.US,D,20230731,000000,4.22,4.299,4.16,4.26,600375,0
+ARAY.US,D,20230801,000000,4.24,4.26,4.135,4.21,315372,0
+ARAY.US,D,20230802,000000,4.21,4.21,4.14,4.16,293328,0
+ARAY.US,D,20230803,000000,4.14,4.17,4.105,4.14,396045,0
+ARAY.US,D,20230804,000000,4.15,4.27,4.14,4.2,469844,0
+ARAY.US,D,20230807,000000,4.2,4.22,4.12,4.2,356108,0
+ARAY.US,D,20230808,000000,4.16,4.215,4.06,4.1,1020061,0
+ARAY.US,D,20230809,000000,4,4.03,3.55,3.6,2104640,0
+ARAY.US,D,20230810,000000,3.71,3.71,3.12,3.15,1743707,0
+ARAY.US,D,20230811,000000,3.12,3.22,3.0111,3.08,2572998,0
+ARAY.US,D,20230814,000000,3.03,3.16,3.015,3.15,717654,0
+ARAY.US,D,20230815,000000,3.155,3.2,3.08,3.08,629184,0
+ARAY.US,D,20230816,000000,3.05,3.0599,2.91,2.91,861391,0
+ARAY.US,D,20230817,000000,2.9,2.915,2.839,2.87,627446,0
+ARAY.US,D,20230818,000000,2.84,2.9277,2.82,2.9,434772,0
+ARAY.US,D,20230821,000000,2.89,2.92,2.82,2.9,433527,0
+ARAY.US,D,20230822,000000,2.93,2.98,2.825,2.83,410671,0
+ARAY.US,D,20230823,000000,2.82,2.89,2.815,2.85,296364,0
+ARAY.US,D,20230824,000000,2.84,2.87,2.8,2.81,287414,0
+ARAY.US,D,20230825,000000,2.8,2.825,2.77,2.81,324642,0
+ARAY.US,D,20230828,000000,2.87,2.91,2.83,2.84,286690,0
+ARAY.US,D,20230829,000000,2.85,2.86,2.77,2.81,787490,0
+ARAY.US,D,20230830,000000,2.81,2.86,2.81,2.85,445088,0
+ARAY.US,D,20230831,000000,2.84,2.95,2.84,2.85,432869,0
+ARAY.US,D,20230901,000000,2.85,3,2.85,2.92,463600,0
+ARAY.US,D,20230905,000000,2.9,2.92,2.81,2.85,459697,0
+ARAY.US,D,20230906,000000,2.84,2.855,2.75,2.76,372642,0
+ARAY.US,D,20230907,000000,2.73,2.74,2.65,2.67,599444,0
+ARAY.US,D,20230908,000000,2.66,2.6707,2.63,2.63,339674,0
+ARAY.US,D,20230911,000000,2.66,2.72,2.64,2.72,357670,0
+ARAY.US,D,20230912,000000,2.68,2.77,2.68,2.75,420629,0
+ARAY.US,D,20230913,000000,2.74,2.765,2.7,2.71,347894,0
+ARAY.US,D,20230914,000000,2.75,2.81,2.74,2.77,295408,0
+ARAY.US,D,20230915,000000,2.77,2.795,2.71,2.73,465213,0
+ARAY.US,D,20230918,000000,2.72,2.735,2.6941,2.71,281335,0
+ARAY.US,D,20230919,000000,2.7,2.84,2.7,2.83,416620,0
+ARAY.US,D,20230920,000000,2.83,2.86,2.73,2.74,294833,0
+ARAY.US,D,20230921,000000,2.72,2.72,2.65,2.7,268072,0
+ARAY.US,D,20230922,000000,2.72,2.74,2.69,2.7,395517,0
+ARAY.US,D,20230925,000000,2.7,2.8,2.69,2.8,329711,0
+ARAY.US,D,20230926,000000,2.79,2.83,2.77,2.8,421373,0
+ARAY.US,D,20230927,000000,2.83,2.845,2.69,2.73,593347,0
+ARAY.US,D,20230928,000000,2.74,2.79,2.72,2.73,231990,0
+ARAY.US,D,20230929,000000,2.75,2.76,2.69,2.72,305402,0
+ARAY.US,D,20231002,000000,2.74,2.7495,2.65,2.67,309650,0
+ARAY.US,D,20231003,000000,2.64,2.66,2.58,2.6,412150,0
+ARAY.US,D,20231004,000000,2.65,2.93,2.62,2.89,770885,0
+ARAY.US,D,20231005,000000,2.88,3.1,2.88,3.08,933932,0
+ARAY.US,D,20231006,000000,3.07,3.1,2.965,2.99,495357,0
+ARAY.US,D,20231009,000000,2.96,2.99,2.83,2.88,279161,0
+ARAY.US,D,20231010,000000,2.87,2.96,2.855,2.92,230264,0
+ARAY.US,D,20231011,000000,2.93,2.93,2.8,2.87,321156,0
+ARAY.US,D,20231012,000000,2.86,2.86,2.77,2.82,390479,0
+ARAY.US,D,20231013,000000,2.81,2.855,2.8,2.84,232366,0
+ARAY.US,D,20231016,000000,2.86,2.91,2.81,2.88,256547,0
+ARAY.US,D,20231017,000000,2.86,3.01,2.86,3,327886,0
+ARAY.US,D,20231018,000000,2.97,2.97,2.82,2.82,225454,0
+ARAY.US,D,20231019,000000,2.83,2.865,2.77,2.79,331955,0
+ARAY.US,D,20231020,000000,2.79,2.79,2.74,2.75,261798,0
+ARAY.US,D,20231023,000000,2.73,2.791,2.69,2.69,279797,0
+ARAY.US,D,20231024,000000,2.7,2.82,2.7,2.81,254494,0
+ARAY.US,D,20231025,000000,2.77,2.81,2.64,2.64,254814,0
+ARAY.US,D,20231026,000000,2.63,2.6699,2.58,2.62,262936,0
+ARAY.US,D,20231027,000000,2.62,2.62,2.51,2.58,252949,0
+ARAY.US,D,20231030,000000,2.63,2.64,2.52,2.63,417869,0
+ARAY.US,D,20231031,000000,2.62,2.65,2.51,2.64,399086,0
+ARAY.US,D,20231101,000000,2.63,2.63,2.53,2.57,292468,0
+ARAY.US,D,20231102,000000,2.59,2.64,2.585,2.62,205797,0
+ARAY.US,D,20231103,000000,2.69,2.82,2.6301,2.8,335779,0
+ARAY.US,D,20231106,000000,2.75,2.8,2.67,2.68,331355,0
+ARAY.US,D,20231107,000000,2.7,2.74,2.61,2.73,359971,0
+ARAY.US,D,20231108,000000,2.87,2.92,2.66,2.66,1068818,0
+ARAY.US,D,20231109,000000,2.65,2.6669,2.44,2.44,633064,0
+ARAY.US,D,20231110,000000,2.42,2.5,2.39,2.47,347668,0
+ARAY.US,D,20231113,000000,2.46,2.57,2.46,2.55,250803,0
+ARAY.US,D,20231114,000000,2.61,2.68,2.595,2.68,483322,0
+ARAY.US,D,20231115,000000,2.66,2.73,2.53,2.54,483940,0
+ARAY.US,D,20231116,000000,2.5,2.595,2.45,2.52,455105,0
+ARAY.US,D,20231117,000000,2.52,2.58,2.51,2.57,545455,0
+ARAY.US,D,20231120,000000,2.58,2.79,2.58,2.71,386342,0
+ARAY.US,D,20231121,000000,2.71,2.755,2.66,2.7,342751,0
+ARAY.US,D,20231122,000000,2.71,2.77,2.685,2.75,192883,0
+ARAY.US,D,20231124,000000,2.74,2.825,2.72,2.78,164724,0
+ARAY.US,D,20231127,000000,2.72,2.775,2.695,2.7,253131,0
+ARAY.US,D,20231128,000000,2.7,2.7,2.625,2.65,340729,0
+ARAY.US,D,20231129,000000,2.69,2.735,2.65,2.66,267707,0
+ARAY.US,D,20231130,000000,2.68,2.72,2.6,2.61,300462,0
+ARAY.US,D,20231201,000000,2.5,2.6,2.395,2.54,1445458,0
+ARAY.US,D,20231204,000000,2.5,2.65,2.5,2.64,470318,0
+ARAY.US,D,20231205,000000,2.61,2.77,2.61,2.75,537746,0
+ARAY.US,D,20231206,000000,2.79,2.8,2.635,2.66,409954,0
+ARAY.US,D,20231207,000000,2.68,2.68,2.605,2.65,443142,0
+ARAY.US,D,20231208,000000,2.62,2.69,2.62,2.65,276337,0
+ARAY.US,D,20231211,000000,2.62,2.6401,2.56,2.59,378575,0
+ARAY.US,D,20231212,000000,2.6,2.63,2.5303,2.63,270956,0
+ARAY.US,D,20231213,000000,2.63,2.75,2.61,2.73,407499,0
+ARAY.US,D,20231214,000000,2.79,2.8501,2.72,2.78,582644,0
+ARAY.US,D,20231215,000000,2.8,2.8,2.63,2.67,905851,0
+ARAY.US,D,20231218,000000,2.7,2.74,2.655,2.71,326831,0
+ARAY.US,D,20231219,000000,2.74,2.85,2.735,2.84,433248,0
+ARAY.US,D,20231220,000000,2.84,2.9,2.75,2.78,476610,0
+ARAY.US,D,20231221,000000,2.84,2.88,2.829,2.87,213814,0
+ARAY.US,D,20231222,000000,2.88,2.9,2.84,2.87,234207,0
+ARAY.US,D,20231226,000000,2.88,2.975,2.86,2.97,226970,0
+ARAY.US,D,20231227,000000,2.98,3.05,2.97,3.01,417799,0
+ARAY.US,D,20231228,000000,2.99,3.03,2.89,2.91,453230,0
+ARAY.US,D,20231229,000000,2.92,2.945,2.805,2.83,372920,0
+ARAY.US,D,20240102,000000,2.82,2.92,2.81,2.85,375466,0
+ARAY.US,D,20240103,000000,2.75,2.79,2.685,2.7,496407,0
+ARAY.US,D,20240104,000000,2.72,2.765,2.68,2.74,345582,0
+ARAY.US,D,20240105,000000,2.71,2.815,2.6794,2.77,396058,0
+ARAY.US,D,20240108,000000,2.78,2.89,2.77,2.82,306273,0
+ARAY.US,D,20240109,000000,2.79,2.8,2.75,2.78,199435,0
+ARAY.US,D,20240110,000000,2.78,2.82,2.76,2.82,358543,0
+ARAY.US,D,20240111,000000,2.81,2.8785,2.7804,2.85,345110,0
+ARAY.US,D,20240112,000000,2.9,2.9,2.815,2.83,204315,0
+ARAY.US,D,20240116,000000,2.83,2.83,2.7699,2.78,223785,0
+ARAY.US,D,20240117,000000,2.77,2.79,2.73,2.78,222016,0
+ARAY.US,D,20240118,000000,2.78,2.815,2.73,2.78,249137,0
+ARAY.US,D,20240119,000000,2.8,2.8,2.73,2.78,254434,0
+ARAY.US,D,20240122,000000,2.84,2.94,2.82,2.94,522289,0
+ARAY.US,D,20240123,000000,2.97,2.99,2.89,2.91,253051,0
+ARAY.US,D,20240124,000000,2.95,2.95,2.795,2.8,183826,0
+ARAY.US,D,20240125,000000,2.86,2.86,2.76,2.79,237260,0
+ARAY.US,D,20240126,000000,2.78,2.81,2.725,2.75,202812,0
+ARAY.US,D,20240129,000000,2.74,2.87,2.705,2.86,502443,0
+ARAY.US,D,20240130,000000,2.83,2.83,2.7,2.7,241779,0
+ARAY.US,D,20240131,000000,2.7,2.76,2.59,2.59,481873,0
+ARAY.US,D,20240201,000000,2.6,2.72,2.5,2.56,1516253,0
+ARAY.US,D,20240202,000000,2.5,2.53,2.4,2.45,1117969,0
+ARAY.US,D,20240205,000000,2.47,2.47,2.37,2.38,525918,0
+ARAY.US,D,20240206,000000,2.37,2.6,2.36,2.58,588638,0
+ARAY.US,D,20240207,000000,2.58,2.58,2.46,2.47,411640,0
+ARAY.US,D,20240208,000000,2.49,2.495,2.42,2.49,300083,0
+ARAY.US,D,20240209,000000,2.5,2.6501,2.4728,2.64,496156,0
+ARAY.US,D,20240212,000000,2.67,2.83,2.67,2.81,460607,0
+ARAY.US,D,20240213,000000,2.7,2.88,2.66,2.75,1209754,0
+ARAY.US,D,20240214,000000,2.8,2.82,2.665,2.72,529123,0
+ARAY.US,D,20240215,000000,2.74,2.855,2.71,2.84,432164,0
+ARAY.US,D,20240216,000000,2.82,2.84,2.77,2.78,228470,0
+ARAY.US,D,20240220,000000,2.74,2.7599,2.7,2.73,204709,0
+ARAY.US,D,20240221,000000,2.7,2.725,2.66,2.7,193429,0
+ARAY.US,D,20240222,000000,2.69,2.7,2.6,2.61,324660,0
+ARAY.US,D,20240223,000000,2.62,2.65,2.55,2.64,306218,0
+ARAY.US,D,20240226,000000,2.62,2.67,2.61,2.67,244753,0
+ARAY.US,D,20240227,000000,2.69,2.73,2.68,2.71,227503,0
+ARAY.US,D,20240228,000000,2.66,2.69,2.6,2.61,246907,0
+ARAY.US,D,20240229,000000,2.68,2.68,2.58,2.6,486181,0
+ARAY.US,D,20240301,000000,2.59,2.66,2.57,2.61,391324,0
+ARAY.US,D,20240304,000000,2.6,2.605,2.53,2.54,431189,0
+ARAY.US,D,20240305,000000,2.53,2.5398,2.5,2.51,222668,0
+ARAY.US,D,20240306,000000,2.53,2.64,2.485,2.62,694798,0
+ARAY.US,D,20240307,000000,2.68,2.95,2.6528,2.85,1333074,0
+ARAY.US,D,20240308,000000,2.85,2.9495,2.838,2.9,667673,0
+ARAY.US,D,20240311,000000,2.9,2.92,2.74,2.76,343835,0
+ARAY.US,D,20240312,000000,2.77,2.78,2.72,2.72,217134,0
+ARAY.US,D,20240313,000000,2.74,2.7694,2.6605,2.68,244408,0
+ARAY.US,D,20240314,000000,2.66,2.6792,2.56,2.59,356596,0
+ARAY.US,D,20240315,000000,2.59,2.63,2.57,2.61,636714,0
+ARAY.US,D,20240318,000000,2.62,2.63,2.57,2.57,251431,0
+ARAY.US,D,20240319,000000,2.58,2.62,2.58,2.6,139653,0
+ARAY.US,D,20240320,000000,2.57,2.64,2.53,2.6,298006,0
+ARAY.US,D,20240321,000000,2.63,2.6423,2.53,2.54,455615,0
+ARAY.US,D,20240322,000000,2.54,2.56,2.48,2.49,311325,0
+ARAY.US,D,20240325,000000,2.51,2.536,2.455,2.48,433603,0
+ARAY.US,D,20240326,000000,2.46,2.496,2.37,2.37,1146176,0
+ARAY.US,D,20240327,000000,2.4,2.44,2.38,2.43,607358,0
+ARAY.US,D,20240328,000000,2.44,2.51,2.425,2.47,423711,0
+ARAY.US,D,20240401,000000,2.47,2.48,2.37,2.41,489026,0
+ARAY.US,D,20240402,000000,2.35,2.45,2.3301,2.43,455189,0
+ARAY.US,D,20240403,000000,2.42,2.47,2.4,2.4,286971,0
+ARAY.US,D,20240404,000000,2.43,2.52,2.4,2.41,355142,0
+ARAY.US,D,20240405,000000,2.41,2.425,2.39,2.4,342171,0
+ARAY.US,D,20240408,000000,2.42,2.42,2.38,2.4,414888,0
+ARAY.US,D,20240409,000000,2.42,2.42,2.38,2.41,466954,0
+ARAY.US,D,20240410,000000,2.38,2.4194,2.33,2.37,675967,0
+ARAY.US,D,20240411,000000,2.39,2.39,2.315,2.34,478576,0
+ARAY.US,D,20240412,000000,2.35,2.36,2.27,2.28,429776,0
+ARAY.US,D,20240415,000000,2.3,2.33,2.22,2.31,764648,0
+ARAY.US,D,20240416,000000,2.3,2.3,2.23,2.23,382640,0
+ARAY.US,D,20240417,000000,2.24,2.25,2.17,2.19,464383,0
+ARAY.US,D,20240418,000000,2.22,2.2463,2.17,2.21,693509,0
+ARAY.US,D,20240419,000000,2.18,2.22,2.1,2.13,579629,0
+ARAY.US,D,20240422,000000,2.15,2.19,2.1,2.17,1249953,0
+ARAY.US,D,20240423,000000,2.18,2.25,2.17,2.22,414401,0
+ARAY.US,D,20240424,000000,2.21,2.225,2.16,2.2,293900,0
+ARAY.US,D,20240425,000000,2.18,2.21,2.14,2.18,359341,0
+ARAY.US,D,20240426,000000,2.2,2.23,2.16,2.19,344340,0
+ARAY.US,D,20240429,000000,2.2,2.22,2.17,2.22,452317,0
+ARAY.US,D,20240430,000000,2.18,2.18,2.12,2.13,455945,0
+ARAY.US,D,20240501,000000,2.15,2.21,2.14,2.17,626664,0
+ARAY.US,D,20240502,000000,1.82,1.83,1.51,1.54,5309108,0
+ARAY.US,D,20240503,000000,1.6,1.62,1.54,1.62,1537411,0
+ARAY.US,D,20240506,000000,1.66,1.8,1.65,1.79,1417282,0
+ARAY.US,D,20240507,000000,1.78,1.8,1.71,1.75,863429,0
+ARAY.US,D,20240508,000000,1.75,1.76,1.65,1.67,715943,0
+ARAY.US,D,20240509,000000,1.65,1.77,1.63,1.69,1151493,0
+ARAY.US,D,20240510,000000,1.67,1.72,1.62,1.62,530670,0
+ARAY.US,D,20240513,000000,1.63,1.665,1.58,1.58,717869,0
+ARAY.US,D,20240514,000000,1.58,1.63,1.58,1.6,600730,0
+ARAY.US,D,20240515,000000,1.6,1.7,1.6,1.69,760562,0
+ARAY.US,D,20240516,000000,1.69,1.715,1.64,1.67,665247,0
+ARAY.US,D,20240517,000000,1.67,1.71,1.63,1.63,511514,0
+ARAY.US,D,20240520,000000,1.65,1.7,1.58,1.6,781363,0
+ARAY.US,D,20240521,000000,1.6,1.611,1.51,1.52,796451,0
+ARAY.US,D,20240522,000000,1.52,1.55,1.5,1.53,344134,0
+ARAY.US,D,20240523,000000,1.53,1.56,1.49,1.49,776386,0
+ARAY.US,D,20240524,000000,1.5,1.55,1.4641,1.51,883860,0
+ARAY.US,D,20240528,000000,1.51,1.6,1.5099,1.59,526254,0
+ARAY.US,D,20240529,000000,1.59,1.615,1.57,1.58,297808,0
+ARAY.US,D,20240530,000000,1.59,1.605,1.57,1.57,243008,0
+ARAY.US,D,20240531,000000,1.65,1.79,1.615,1.77,1219930,0
+ARAY.US,D,20240603,000000,1.77,1.77,1.69,1.7,724399,0
+ARAY.US,D,20240604,000000,1.68,1.72,1.68,1.71,309209,0
+ARAY.US,D,20240605,000000,1.73,1.75,1.71,1.74,455882,0
+ARAY.US,D,20240606,000000,1.74,1.825,1.73,1.81,490334,0
+ARAY.US,D,20240607,000000,1.77,1.83,1.76,1.78,580551,0
+ARAY.US,D,20240610,000000,1.76,1.815,1.76,1.78,543220,0
+ARAY.US,D,20240611,000000,1.76,1.78,1.71,1.78,586294,0
+ARAY.US,D,20240612,000000,1.83,1.97,1.815,1.85,737102,0
+ARAY.US,D,20240613,000000,1.86,1.93,1.75,1.76,475262,0
+ARAY.US,D,20240614,000000,1.73,1.77,1.71,1.73,389107,0
+ARAY.US,D,20240617,000000,1.74,1.88,1.7,1.87,544048,0
+ARAY.US,D,20240618,000000,1.92,1.92,1.74,1.74,374262,0
+ARAY.US,D,20240620,000000,1.75,1.84,1.74,1.83,429436,0
+ARAY.US,D,20240621,000000,1.86,1.92,1.84,1.88,566577,0
+ARAY.US,D,20240624,000000,1.88,1.89,1.7,1.7,641196,0
+ARAY.US,D,20240625,000000,1.69,1.725,1.64,1.65,351405,0
+ARAY.US,D,20240626,000000,1.66,1.79,1.6456,1.79,423780,0
+ARAY.US,D,20240627,000000,1.8,1.83,1.725,1.79,337006,0
+ARAY.US,D,20240628,000000,1.81,1.86,1.75,1.82,1356115,0
+ARAY.US,D,20240701,000000,1.83,1.845,1.72,1.76,424601,0
+ARAY.US,D,20240702,000000,1.74,1.76,1.68,1.75,410957,0
+ARAY.US,D,20240703,000000,1.75,1.79,1.73,1.73,221905,0
+ARAY.US,D,20240705,000000,1.71,1.73,1.69,1.72,606385,0
+ARAY.US,D,20240708,000000,1.75,1.82,1.72,1.75,392199,0
+ARAY.US,D,20240709,000000,1.73,1.74,1.68,1.7,322166,0
+ARAY.US,D,20240710,000000,1.71,1.73,1.66,1.69,294845,0
+ARAY.US,D,20240711,000000,1.74,1.98,1.7301,1.97,1170121,0
+ARAY.US,D,20240712,000000,1.97,2,1.87,1.97,623677,0
+ARAY.US,D,20240715,000000,2,2,1.86,1.92,342258,0
+ARAY.US,D,20240716,000000,1.95,2.09,1.9416,2.07,907848,0
+ARAY.US,D,20240717,000000,2.05,2.085,1.935,1.95,497130,0
+ARAY.US,D,20240718,000000,1.93,1.96,1.78,1.8,730085,0
+ARAY.US,D,20240719,000000,1.82,1.84,1.77,1.8,290568,0
+ARAY.US,D,20240722,000000,1.79,1.97,1.7602,1.95,629997,0
+ARAY.US,D,20240723,000000,1.92,2.03,1.89,2.03,588580,0
+ARAY.US,D,20240724,000000,2.03,2.05,1.92,1.94,247023,0
+ARAY.US,D,20240725,000000,1.93,1.96,1.86,1.87,460427,0
+ARAY.US,D,20240726,000000,1.93,1.94,1.85,1.92,329309,0
+ARAY.US,D,20240729,000000,1.92,1.9501,1.81,1.82,489200,0
+ARAY.US,D,20240730,000000,1.81,1.91,1.81,1.91,374764,0
+ARAY.US,D,20240731,000000,1.91,1.92,1.83,1.84,358345,0
+ARAY.US,D,20240801,000000,1.84,1.85,1.67,1.69,685446,0
+ARAY.US,D,20240802,000000,1.64,1.68,1.55,1.6,960468,0
+ARAY.US,D,20240805,000000,1.51,1.59,1.465,1.47,1233157,0
+ARAY.US,D,20240806,000000,1.49,1.58,1.46,1.5,662339,0
+ARAY.US,D,20240807,000000,1.52,1.575,1.48,1.5,754596,0
+ARAY.US,D,20240808,000000,1.5,1.53,1.49,1.52,263358,0
+ARAY.US,D,20240809,000000,1.51,1.56,1.48,1.52,292895,0
+ARAY.US,D,20240812,000000,1.5,1.525,1.4,1.41,856705,0
+ARAY.US,D,20240813,000000,1.44,1.47,1.43,1.45,456827,0
+ARAY.US,D,20240814,000000,1.46,1.5099,1.42,1.43,982202,0
+ARAY.US,D,20240815,000000,1.77,2.17,1.77,2.17,14709570,0
+ARAY.US,D,20240816,000000,2.18,2.385,2.11,2.29,2959135,0
+ARAY.US,D,20240819,000000,2.162,2.36,2.125,2.35,1981708,0
+ARAY.US,D,20240820,000000,2.32,2.35,2.23,2.27,621816,0
+ARAY.US,D,20240821,000000,2.32,2.49,2.27,2.49,1381017,0
+ARAY.US,D,20240822,000000,2.49,2.49,2.27,2.27,668169,0
+ARAY.US,D,20240823,000000,2.28,2.41,2.27,2.28,754793,0
+ARAY.US,D,20240826,000000,2.31,2.31,2.19,2.23,817937,0
+ARAY.US,D,20240827,000000,2.19,2.355,2.19,2.34,830445,0
+ARAY.US,D,20240828,000000,2.33,2.34,2.185,2.22,406480,0
+ARAY.US,D,20240829,000000,2.2,2.2275,2.16,2.18,548984,0
+ARAY.US,D,20240830,000000,2.19,2.24,2.12,2.18,541375,0
+ARAY.US,D,20240903,000000,2.14,2.23,2.11,2.11,680242,0
+ARAY.US,D,20240904,000000,2.11,2.11,2.01,2.02,804475,0
+ARAY.US,D,20240905,000000,2.01,2.09,1.98,1.99,348224,0
+ARAY.US,D,20240906,000000,1.98,2.04,1.91,1.92,623699,0
+ARAY.US,D,20240909,000000,1.92,2.02,1.9,2.01,518759,0
+ARAY.US,D,20240910,000000,2,2.03,1.95,2.03,396498,0
+ARAY.US,D,20240911,000000,2,2.02,1.92,1.97,358424,0
+ARAY.US,D,20240912,000000,1.96,2.12,1.96,2.12,397116,0
+ARAY.US,D,20240913,000000,2.16,2.205,2.12,2.19,540240,0
+ARAY.US,D,20240916,000000,2.22,2.23,2.1645,2.18,528783,0
+ARAY.US,D,20240917,000000,2.13,2.13,1.835,1.9,1408276,0
+ARAY.US,D,20240918,000000,1.91,2.01,1.86,1.91,1060284,0
+ARAY.US,D,20240919,000000,1.99,1.99,1.89,1.9,488303,0
+ARAY.US,D,20240920,000000,1.9,1.901,1.71,1.73,2248829,0
+ARAY.US,D,20240923,000000,1.75,1.82,1.71,1.77,863601,0
+ARAY.US,D,20240924,000000,1.75,1.865,1.735,1.77,794787,0
+ARAY.US,D,20240925,000000,1.78,1.79,1.69,1.7,456397,0
+ARAY.US,D,20240926,000000,1.75,1.77,1.72,1.75,466083,0
+ARAY.US,D,20240927,000000,1.77,1.81,1.755,1.79,725393,0
+ARAY.US,D,20240930,000000,1.78,1.84,1.75,1.8,464951,0
+ARAY.US,D,20241001,000000,1.8,1.805,1.6901,1.72,477554,0
+ARAY.US,D,20241002,000000,1.72,1.78,1.7,1.77,522159,0
+ARAY.US,D,20241003,000000,1.76,1.81,1.75,1.77,358375,0
+ARAY.US,D,20241004,000000,1.8,1.93,1.77,1.91,684092,0
+ARAY.US,D,20241007,000000,1.93,1.95,1.81,1.88,639298,0
+ARAY.US,D,20241008,000000,1.89,1.89,1.81,1.84,472961,0
+ARAY.US,D,20241009,000000,1.83,1.84,1.75,1.76,499431,0
+ARAY.US,D,20241010,000000,1.74,1.81,1.73,1.79,514009,0
+ARAY.US,D,20241011,000000,1.78,1.84,1.78,1.83,215684,0
+ARAY.US,D,20241014,000000,1.84,1.85,1.79,1.8,224292,0
+ARAY.US,D,20241015,000000,1.8,1.9,1.75,1.87,787272,0
+ARAY.US,D,20241016,000000,1.9,1.905,1.8501,1.9,639173,0
+ARAY.US,D,20241017,000000,1.9,1.92,1.815,1.83,727158,0
+ARAY.US,D,20241018,000000,1.83,1.915,1.82,1.89,514471,0
+ARAY.US,D,20241021,000000,1.89,1.905,1.84,1.85,354380,0
+ARAY.US,D,20241022,000000,1.81,1.8471,1.76,1.77,513494,0
+ARAY.US,D,20241023,000000,1.76,1.79,1.7,1.75,782614,0
+ARAY.US,D,20241024,000000,1.73,1.785,1.72,1.75,395392,0
+ARAY.US,D,20241025,000000,1.75,1.78,1.73,1.75,300876,0
+ARAY.US,D,20241028,000000,1.78,1.87,1.78,1.87,643170,0
+ARAY.US,D,20241029,000000,1.86,1.88,1.825,1.86,326948,0
+ARAY.US,D,20241030,000000,1.85,1.9,1.81,1.88,411086,0
+ARAY.US,D,20241031,000000,1.87,1.87,1.73,1.73,506845,0
+ARAY.US,D,20241101,000000,1.75,1.81,1.74,1.75,459047,0
+ARAY.US,D,20241104,000000,1.75,1.82,1.73,1.8,377794,0
+ARAY.US,D,20241105,000000,1.78,1.94,1.77,1.92,843482,0
+ARAY.US,D,20241106,000000,1.98,2.03,1.89,2.03,1393162,0
+ARAY.US,D,20241107,000000,1.9,2.09,1.81,2.09,1646367,0
+ARAY.US,D,20241108,000000,2.05,2.155,2.015,2.15,772735,0
+ARAY.US,D,20241111,000000,2.12,2.12,1.93,1.98,648945,0
+ARAY.US,D,20241112,000000,1.94,1.965,1.86,1.91,471937,0
+ARAY.US,D,20241113,000000,1.88,1.945,1.81,1.81,703810,0
+ARAY.US,D,20241114,000000,1.8,1.84,1.74,1.74,736307,0
+ARAY.US,D,20241115,000000,1.76,1.83,1.7,1.7,639643,0
+ARAY.US,D,20241118,000000,1.71,1.745,1.69,1.7,426089,0
+ARAY.US,D,20241119,000000,1.67,1.84,1.67,1.84,737795,0
+ARAY.US,D,20241120,000000,1.84,1.87,1.765,1.83,590163,0
+ARAY.US,D,20241121,000000,1.81,1.9,1.81,1.89,729576,0
+ARAY.US,D,20241122,000000,1.89,1.955,1.87,1.93,638849,0
+ARAY.US,D,20241125,000000,1.96,2.045,1.93,2.03,843715,0
+ARAY.US,D,20241126,000000,2.02,2.04,1.95,1.96,492210,0
+ARAY.US,D,20241127,000000,1.97,2.12,1.9561,2.11,630103,0
+ARAY.US,D,20241129,000000,1.92,2.25,1.92,2.23,1159202,0
+ARAY.US,D,20241202,000000,2.25,2.25,2.095,2.15,802914,0
+ARAY.US,D,20241203,000000,2.13,2.137,2.03,2.1,638033,0
+ARAY.US,D,20241204,000000,2.08,2.095,1.995,2.03,634672,0
+ARAY.US,D,20241205,000000,1.98,2.02,1.9,1.91,725069,0
+ARAY.US,D,20241206,000000,1.94,2.02,1.92,2.01,536195,0
+ARAY.US,D,20241209,000000,2,2.1,2,2.09,680265,0
+ARAY.US,D,20241210,000000,2.07,2.12,2.04,2.07,747271,0
+ARAY.US,D,20241211,000000,2.09,2.1,2.01,2.03,586140,0
+ARAY.US,D,20241212,000000,2,2,1.92,1.92,869859,0
+ARAY.US,D,20241213,000000,1.92,1.941899,1.87,1.92,555189,0
+ARAY.US,D,20241216,000000,1.91,1.9782,1.9,1.95,394919,0
+ARAY.US,D,20241217,000000,1.94,1.945,1.9,1.91,287560,0
+ARAY.US,D,20241218,000000,1.93,1.93,1.75,1.79,869811,0
+ARAY.US,D,20241219,000000,1.83,1.85,1.76,1.79,406515,0
+ARAY.US,D,20241220,000000,1.78,1.885,1.78,1.85,699730,0
+ARAY.US,D,20241223,000000,1.84,1.87,1.815,1.87,512991,0
+ARAY.US,D,20241224,000000,1.86,1.94,1.845,1.94,188785,0
+ARAY.US,D,20241226,000000,1.92,1.99,1.9,1.98,242127,0
+ARAY.US,D,20241227,000000,1.97,1.98,1.795,1.83,725690,0
+ARAY.US,D,20241230,000000,1.79,1.88,1.76,1.79,907849,0
+ARAY.US,D,20241231,000000,1.81,2.1,1.81,1.98,1173265,0
+ARAY.US,D,20250102,000000,1.91,2.06,1.88,1.95,561065,0
+ARAY.US,D,20250103,000000,1.96,2.08,1.939,2.07,354177,0
+ARAY.US,D,20250106,000000,2.15,2.21,2.115,2.19,1062110,0
+ARAY.US,D,20250107,000000,2.23,2.29,2.115,2.19,688067,0
+ARAY.US,D,20250108,000000,2.15,2.17,2.071,2.13,413843,0
+ARAY.US,D,20250110,000000,2.12,2.17,2.035,2.14,560753,0
+ARAY.US,D,20250113,000000,2.14,2.25,2.065,2.24,1348877,0
+ARAY.US,D,20250114,000000,2.27,2.29,2.105,2.2,622443,0
+ARAY.US,D,20250115,000000,2.25,2.32,2.18,2.3,1247816,0
+ARAY.US,D,20250116,000000,2.31,2.34,2.2,2.3,417469,0
+ARAY.US,D,20250117,000000,2.31,2.31,2.22,2.24,379589,0
+ARAY.US,D,20250121,000000,2.22,2.33,2.2,2.24,882862,0
+ARAY.US,D,20250122,000000,2.22,2.32,2.18,2.28,551459,0
+ARAY.US,D,20250123,000000,2.26,2.34,2.22,2.29,528677,0
+ARAY.US,D,20250124,000000,2.23,2.29,2.199,2.28,839188,0
+ARAY.US,D,20250127,000000,2.28,2.335,2.2,2.22,409082,0
+ARAY.US,D,20250128,000000,2.23,2.2875,2.202,2.26,354052,0
+ARAY.US,D,20250129,000000,2.25,2.26,2.19,2.22,312989,0
+ARAY.US,D,20250130,000000,2.24,2.37,2.21,2.32,557762,0
+ARAY.US,D,20250131,000000,2.33,2.33,2.22,2.23,510444,0
+ARAY.US,D,20250203,000000,2.22,2.25,2.15,2.19,527556,0
+ARAY.US,D,20250204,000000,2.2,2.35,2.185,2.33,736808,0
+ARAY.US,D,20250205,000000,2.32,2.5,2.28,2.49,1602040,0
+ARAY.US,D,20250206,000000,2.6,2.95,2.57,2.69,2995403,0
+ARAY.US,D,20250207,000000,2.68,2.69,2.42,2.43,1112577,0
+ARAY.US,D,20250210,000000,2.5,2.55,2.37,2.45,913274,0
+ARAY.US,D,20250211,000000,2.4,2.465,2.275,2.29,1215855,0
+ARAY.US,D,20250212,000000,2.22,2.27,2.192,2.23,1006932,0
+ARAY.US,D,20250213,000000,2.25,2.28,2.19,2.28,766188,0
+ARAY.US,D,20250214,000000,2.3,2.33,2.22,2.23,548052,0
+ARAY.US,D,20250218,000000,2.23,2.29,2.215,2.23,619199,0
+ARAY.US,D,20250219,000000,2.27,2.318,2.17,2.25,801458,0
+ARAY.US,D,20250220,000000,2.2,2.22,2.13,2.16,1068097,0
+ARAY.US,D,20250221,000000,2.2,2.2,2.07,2.11,765052,0
+ARAY.US,D,20250224,000000,2.12,2.135,2.05,2.06,842123,0
+ARAY.US,D,20250225,000000,2.07,2.09,1.99,2.02,574234,0
+ARAY.US,D,20250226,000000,2.03,2.125,2.01,2.05,524649,0
+ARAY.US,D,20250227,000000,2.04,2.05,1.96,2,547765,0
+ARAY.US,D,20250228,000000,1.99,2.01,1.93,2.01,683415,0
+ARAY.US,D,20250303,000000,2.01,2.016,1.902,1.92,739395,0
+ARAY.US,D,20250304,000000,1.88,1.91,1.8,1.85,829695,0
+ARAY.US,D,20250305,000000,1.84,1.94,1.83,1.91,439233,0
+ARAY.US,D,20250306,000000,1.92,1.935,1.81,1.83,493999,0
+ARAY.US,D,20250307,000000,1.85,1.89,1.8,1.86,499297,0
+ARAY.US,D,20250310,000000,1.83,1.855,1.76,1.79,607526,0
+ARAY.US,D,20250311,000000,1.79,1.85,1.75,1.82,358659,0
+ARAY.US,D,20250312,000000,1.83,1.85,1.78,1.82,260973,0
+ARAY.US,D,20250313,000000,1.82,1.82,1.73,1.74,354326,0
+ARAY.US,D,20250314,000000,1.742,1.845,1.742,1.83,437687,0
+ARAY.US,D,20250317,000000,1.83,1.885,1.82,1.87,222569,0
+ARAY.US,D,20250318,000000,1.85,1.8551,1.801,1.82,291679,0
+ARAY.US,D,20250319,000000,1.82,1.89,1.8145,1.87,259879,0
+ARAY.US,D,20250320,000000,1.86,1.87,1.83,1.85,317976,0
+ARAY.US,D,20250321,000000,1.82,1.87,1.7898,1.86,708669,0
+ARAY.US,D,20250324,000000,1.87,1.93,1.87,1.9,303594,0
+ARAY.US,D,20250325,000000,1.9,1.93,1.87,1.9,247507,0
+ARAY.US,D,20250326,000000,1.91,1.91,1.85,1.87,280246,0
+ARAY.US,D,20250327,000000,1.88,1.905,1.83,1.89,375331,0
+ARAY.US,D,20250328,000000,1.9,1.9,1.78,1.82,366106,0
+ARAY.US,D,20250331,000000,1.79,1.82,1.75,1.79,365959,0
+ARAY.US,D,20250401,000000,1.76,1.82,1.76,1.78,670767,0
+ARAY.US,D,20250402,000000,1.77,1.8451,1.76,1.82,715638,0
+ARAY.US,D,20250403,000000,1.76,1.82,1.67,1.69,1232079,0
+ARAY.US,D,20250404,000000,1.62,1.66,1.55,1.57,999721,0
+ARAY.US,D,20250407,000000,1.53,1.66,1.43,1.57,1006706,0
+ARAY.US,D,20250408,000000,1.65,1.65,1.505,1.53,774356,0
+ARAY.US,D,20250409,000000,1.55,1.65,1.46,1.59,649176,0
+ARAY.US,D,20250410,000000,1.53,1.55,1.44,1.48,525010,0
+ARAY.US,D,20250411,000000,1.47,1.4795,1.41,1.46,473359,0
+ARAY.US,D,20250414,000000,1.48,1.52,1.4549,1.51,678092,0
+ARAY.US,D,20250415,000000,1.53,1.5453,1.46,1.5,639461,0
+ARAY.US,D,20250416,000000,1.49,1.4951,1.42,1.46,593534,0
+ARAY.US,D,20250417,000000,1.45,1.5,1.43,1.48,549947,0
+ARAY.US,D,20250421,000000,1.45,1.48,1.43,1.45,400137,0
+ARAY.US,D,20250422,000000,1.48,1.53,1.46,1.52,332966,0
+ARAY.US,D,20250423,000000,1.59,1.63,1.53,1.53,424392,0
+ARAY.US,D,20250424,000000,1.54,1.57,1.53,1.54,382544,0
+ARAY.US,D,20250425,000000,1.54,1.59,1.5311,1.58,494918,0
+ARAY.US,D,20250428,000000,1.58,1.62,1.555,1.61,361259,0
+ARAY.US,D,20250429,000000,1.62,1.645,1.585,1.62,405212,0
+ARAY.US,D,20250430,000000,1.59,1.61,1.52,1.55,874711,0
+ARAY.US,D,20250501,000000,1.54,1.56,1.335,1.35,2353455,0
+ARAY.US,D,20250502,000000,1.39,1.4,1.36,1.365,704146,0
+ARAY.US,D,20250505,000000,1.36,1.37,1.3,1.31,957463,0
+ARAY.US,D,20250506,000000,1.31,1.33,1.28,1.3,1069633,0
+ARAY.US,D,20250507,000000,1.31,1.38,1.28,1.36,754405,0
+ARAY.US,D,20250508,000000,1.39,1.54,1.38,1.49,823632,0
+ARAY.US,D,20250509,000000,1.49,1.54,1.475,1.51,572131,0
+ARAY.US,D,20250512,000000,1.6,1.71,1.6,1.66,1158655,0
+ARAY.US,D,20250513,000000,1.68,1.68,1.615,1.66,612106,0
+ARAY.US,D,20250514,000000,1.65,1.68,1.58,1.59,1325797,0
+ARAY.US,D,20250515,000000,1.58,1.6,1.555,1.59,312604,0
+ARAY.US,D,20250516,000000,1.61,1.64,1.6,1.62,456072,0
+ARAY.US,D,20250519,000000,1.56,1.63,1.56,1.62,625421,0
+ARAY.US,D,20250520,000000,1.63,1.75,1.625,1.74,800437,0
+ARAY.US,D,20250521,000000,1.77,1.77,1.6,1.62,681615,0
+ARAY.US,D,20250522,000000,1.62,1.62,1.57,1.58,375502,0
+ARAY.US,D,20250523,000000,1.53,1.58,1.53,1.57,519928,0
+ARAY.US,D,20250527,000000,1.57,1.65,1.57,1.64,606084,0
+ARAY.US,D,20250528,000000,1.64,1.6499,1.59,1.59,470510,0
+ARAY.US,D,20250529,000000,1.61,1.64,1.58,1.58,568376,0
+ARAY.US,D,20250530,000000,1.57,1.61,1.53,1.53,543437,0
+ARAY.US,D,20250602,000000,1.51,1.57,1.49,1.55,959074,0
+ARAY.US,D,20250603,000000,1.55,1.57,1.495,1.57,770286,0
+ARAY.US,D,20250604,000000,1.56,1.6,1.55,1.59,801299,0
+ARAY.US,D,20250605,000000,1.57,1.6,1.52,1.52,445373,0
+ARAY.US,D,20250606,000000,1.23,1.3,1.1401,1.29,7530230,0
+ARAY.US,D,20250609,000000,1.3,1.33,1.26,1.28,1367085,0
+ARAY.US,D,20250610,000000,1.28,1.29,1.24,1.28,1160197,0
+ARAY.US,D,20250611,000000,1.28,1.305,1.25,1.25,921367,0
+ARAY.US,D,20250612,000000,1.27,1.28,1.24,1.25,1040412,0
+ARAY.US,D,20250613,000000,1.23,1.26,1.21,1.22,808633,0
+ARAY.US,D,20250616,000000,1.22,1.23,1.21,1.23,493888,0
+ARAY.US,D,20250617,000000,1.27,1.29,1.23,1.23,1024590,0
+ARAY.US,D,20250618,000000,1.22,1.26,1.21,1.23,764982,0
+ARAY.US,D,20250620,000000,1.24,1.26,1.22,1.22,610778,0
+ARAY.US,D,20250623,000000,1.22,1.255,1.22,1.25,367589,0
+ARAY.US,D,20250624,000000,1.24,1.32,1.24,1.31,909334,0
+ARAY.US,D,20250625,000000,1.32,1.37,1.28,1.34,1510098,0
+ARAY.US,D,20250626,000000,1.36,1.3798,1.31,1.32,1050125,0
+ARAY.US,D,20250627,000000,1.33,1.405,1.32,1.38,2194379,0
+ARAY.US,D,20250630,000000,1.38,1.39,1.345,1.37,806692,0
+ARAY.US,D,20250701,000000,1.36,1.38,1.34,1.36,835674,0
+ARAY.US,D,20250702,000000,1.35,1.41,1.35,1.39,973954,0
+ARAY.US,D,20250703,000000,1.41,1.43,1.4,1.42,486930,0
+ARAY.US,D,20250707,000000,1.43,1.43,1.34,1.34,765922,0
+ARAY.US,D,20250708,000000,1.35,1.4,1.35,1.38,655500,0
+ARAY.US,D,20250709,000000,1.4,1.42,1.38,1.42,517909,0
+ARAY.US,D,20250710,000000,1.42,1.45,1.39,1.41,609267,0
+ARAY.US,D,20250711,000000,1.39,1.42,1.35,1.36,431380,0
+ARAY.US,D,20250714,000000,1.36,1.375,1.3301,1.36,501149,0
+ARAY.US,D,20250715,000000,1.39,1.39,1.325,1.33,627102,0
+ARAY.US,D,20250716,000000,1.33,1.35,1.3,1.35,846574,0
+ARAY.US,D,20250717,000000,1.35,1.4,1.35,1.36,729601,0
+ARAY.US,D,20250718,000000,1.39,1.3994,1.33,1.335,953457,0
+ARAY.US,D,20250721,000000,1.34,1.3797,1.33,1.34,691303,0
+ARAY.US,D,20250722,000000,1.36,1.39,1.34,1.36,697710,0
+ARAY.US,D,20250723,000000,1.38,1.419,1.37,1.41,861437,0
+ARAY.US,D,20250724,000000,1.4,1.41,1.37,1.37,802926,0
+ARAY.US,D,20250725,000000,1.38,1.4026,1.35,1.36,510553,0
+ARAY.US,D,20250728,000000,1.38,1.3999,1.3609,1.39,544441,0
+ARAY.US,D,20250729,000000,1.39,1.4,1.365,1.37,597043,0
+ARAY.US,D,20250730,000000,1.38,1.39,1.34,1.34,483097,0
+ARAY.US,D,20250731,000000,1.33,1.36,1.3001,1.31,788795,0
+ARAY.US,D,20250801,000000,1.3,1.3,1.26,1.28,644984,0
+ARAY.US,D,20250804,000000,1.29,1.29,1.27,1.29,654464,0
+ARAY.US,D,20250805,000000,1.29,1.31,1.2748,1.3,397986,0
+ARAY.US,D,20250806,000000,1.31,1.32,1.3,1.31,350063,0
+ARAY.US,D,20250807,000000,1.31,1.33,1.29,1.32,833977,0
+ARAY.US,D,20250808,000000,1.34,1.4,1.32,1.39,699890,0
+ARAY.US,D,20250811,000000,1.39,1.4,1.35,1.36,678335,0
+ARAY.US,D,20250812,000000,1.37,1.49,1.37,1.48,857053,0
+ARAY.US,D,20250813,000000,1.49,1.525,1.47,1.49,1279585,0
+ARAY.US,D,20250814,000000,1.45,1.52,1.37,1.46,1829531,0
+ARAY.US,D,20250815,000000,1.48,1.48,1.38,1.4,1214749,0
+ARAY.US,D,20250818,000000,1.4,1.635,1.4,1.62,1982920,0
+ARAY.US,D,20250819,000000,1.6,1.62,1.5,1.51,1049881,0
+ARAY.US,D,20250820,000000,1.52,1.53,1.48,1.51,1095587,0
+ARAY.US,D,20250821,000000,1.5,1.5693,1.5,1.56,495590,0
+ARAY.US,D,20250822,000000,1.55,1.6,1.55,1.59,629124,0
+ARAY.US,D,20250825,000000,1.59,1.6,1.55,1.55,539237,0
+ARAY.US,D,20250826,000000,1.55,1.57,1.54,1.55,549315,0
+ARAY.US,D,20250827,000000,1.55,1.59,1.55,1.57,633658,0
+ARAY.US,D,20250828,000000,1.57,1.57,1.53,1.56,568953,0
+ARAY.US,D,20250829,000000,1.56,1.56,1.52,1.52,556189,0
+ARAY.US,D,20250902,000000,1.5,1.5155,1.48,1.49,467528,0
+ARAY.US,D,20250903,000000,1.48,1.535,1.46,1.46,407693,0
+ARAY.US,D,20250904,000000,1.46,1.51,1.46,1.51,474432,0
+ARAY.US,D,20250905,000000,1.5,1.53,1.49,1.51,787528,0
+ARAY.US,D,20250908,000000,1.51,1.595,1.49,1.55,849719,0
+ARAY.US,D,20250909,000000,1.54,1.62,1.54,1.6,736078,0
+ARAY.US,D,20250910,000000,1.59,1.6354,1.54,1.55,711233,0
+ARAY.US,D,20250911,000000,1.56,1.595,1.56,1.59,453682,0
+ARAY.US,D,20250912,000000,1.61,1.65,1.55,1.57,1542342,0
+ARAY.US,D,20250915,000000,1.56,1.62,1.56,1.61,921155,0
+ARAY.US,D,20250916,000000,1.61,1.65,1.58,1.61,816445,0
+ARAY.US,D,20250917,000000,1.6,1.66,1.59,1.59,536507,0
+ARAY.US,D,20250918,000000,1.61,1.74,1.61,1.74,882669,0
+ARAY.US,D,20250919,000000,1.75,1.755,1.66,1.67,1169378,0
+ARAY.US,D,20250922,000000,1.67,1.83,1.67,1.79,1250440,0
+ARAY.US,D,20250923,000000,1.79,1.79,1.71,1.72,798815,0
+ARAY.US,D,20250924,000000,1.73,1.79,1.72,1.77,502595,0
+ARAY.US,D,20250925,000000,1.76,1.79,1.655,1.67,776774,0
+ARAY.US,D,20250926,000000,1.73,1.74,1.66,1.67,693952,0
+ARAY.US,D,20250929,000000,1.67,1.68,1.625,1.63,301163,0
+ARAY.US,D,20250930,000000,1.61,1.68,1.61,1.67,393750,0
+ARAY.US,D,20251001,000000,1.67,1.6899,1.63,1.65,374151,0
+ARAY.US,D,20251002,000000,1.64,1.66,1.605,1.65,542382,0
+ARAY.US,D,20251003,000000,1.64,1.75,1.64,1.69,466410,0
+ARAY.US,D,20251006,000000,1.73,1.73,1.67,1.71,838703,0
+ARAY.US,D,20251007,000000,1.71,1.73,1.56,1.57,1486208,0
+ARAY.US,D,20251008,000000,1.6,1.715,1.5782,1.68,857749,0
+ARAY.US,D,20251009,000000,1.76,1.8765,1.74,1.85,2099858,0
+ARAY.US,D,20251010,000000,2.01,2.1,1.77,1.77,3302822,0
+ARAY.US,D,20251013,000000,1.93,1.93,1.74,1.76,996497,0
+ARAY.US,D,20251014,000000,1.74,1.755,1.6735,1.7,695795,0
+ARAY.US,D,20251015,000000,1.74,1.82,1.73,1.81,1176196,0
+ARAY.US,D,20251016,000000,1.81,1.86,1.75,1.76,512986,0
+ARAY.US,D,20251017,000000,1.74,1.76,1.67,1.69,847453,0
+ARAY.US,D,20251020,000000,1.63,1.7928,1.63,1.69,1025546,0
+ARAY.US,D,20251021,000000,1.69,1.69,1.6,1.61,1493296,0
+ARAY.US,D,20251022,000000,1.55,1.61,1.51,1.61,1240868,0
+ARAY.US,D,20251023,000000,1.6,1.65,1.58,1.59,462897,0
+ARAY.US,D,20251024,000000,1.63,1.65,1.56,1.57,817076,0
+ARAY.US,D,20251027,000000,1.58,1.6,1.55,1.55,714357,0
+ARAY.US,D,20251028,000000,1.58,1.58,1.465,1.48,1023702,0
+ARAY.US,D,20251029,000000,1.45,1.505,1.42,1.44,733813,0
+ARAY.US,D,20251030,000000,1.43,1.46,1.37,1.38,631444,0
+ARAY.US,D,20251031,000000,1.38,1.42,1.37,1.41,970700,0
+ARAY.US,D,20251103,000000,1.42,1.44,1.39,1.4,555105,0
+ARAY.US,D,20251104,000000,1.37,1.4,1.36,1.38,523499,0
+ARAY.US,D,20251105,000000,1.42,1.46,1.36,1.45,763905,0
+ARAY.US,D,20251106,000000,1.28,1.3,1.1,1.22,3325061,0
+ARAY.US,D,20251107,000000,1.2,1.27,1.15,1.17,1426103,0
+ARAY.US,D,20251110,000000,1.18,1.21,1.16,1.17,1062935,0
+ARAY.US,D,20251111,000000,1.17,1.19,1.15,1.17,931537,0
+ARAY.US,D,20251112,000000,1.17,1.19,1.15,1.18,680323,0
+ARAY.US,D,20251113,000000,1.15,1.1605,1.1,1.11,922047,0
+ARAY.US,D,20251114,000000,1.1,1.1199,1.0335,1.04,1317378,0
+ARAY.US,D,20251117,000000,1.05,1.07,0.9951,0.9953,1121855,0
+ARAY.US,D,20251118,000000,0.97,1.01,0.9401,0.9718,2987588,0
+ARAY.US,D,20251119,000000,0.9737,0.9945,0.91355,0.9248,1543873,0
+ARAY.US,D,20251120,000000,0.93,0.99,0.93,0.9489,917029,0
+ARAY.US,D,20251121,000000,0.94,1.07,0.94,1.05,1542294,0
+ARAY.US,D,20251124,000000,1.05,1.07,1.01,1.01,564829,0
+ARAY.US,D,20251125,000000,1.02,1.07,1,1.01,716656,0
+ARAY.US,D,20251126,000000,1.03,1.06,0.99445,1.04,680990,0
+ARAY.US,D,20251128,000000,1.07,1.1152,1.045,1.08,686237,0
+ARAY.US,D,20251201,000000,1.08,1.086,1.015,1.02,920578,0
+ARAY.US,D,20251202,000000,1.02,1.05,1,1.03,468087,0
+ARAY.US,D,20251203,000000,1.02,1.04,1.0021,1.03,1877294,0
+ARAY.US,D,20251204,000000,1.03,1.06,1.015,1.02,816555,0
+ARAY.US,D,20251205,000000,1.02,1.05,0.98,0.9855,2134453,0
+ARAY.US,D,20251208,000000,0.9858,1.02,0.9702,0.9882,900342,0
+ARAY.US,D,20251209,000000,0.97,0.9991,0.9506,0.9866,1700031,0
+ARAY.US,D,20251210,000000,0.9819,1.105,0.97,1.08,1953003,0
+ARAY.US,D,20251211,000000,1.07,1.13,1.0302,1.1,1495230,0
+ARAY.US,D,20251212,000000,1.1,1.105,1.05,1.06,852630,0
+ARAY.US,D,20251215,000000,1.08,1.11,1.02,1.05,1197708,0
+ARAY.US,D,20251216,000000,1.03,1.0599,1.01,1.02,638906,0
+ARAY.US,D,20251217,000000,1.01,1.02,0.94,0.9422,1623557,0
+ARAY.US,D,20251218,000000,0.94,0.977399,0.8853,0.8883,1807108,0
+ARAY.US,D,20251219,000000,0.8888,0.9175,0.8646,0.9075,1371721,0
+ARAY.US,D,20251222,000000,0.91,0.935,0.8841,0.8878,1124589,0
+ARAY.US,D,20251223,000000,0.885,0.8878,0.81,0.856,2425753,0
+ARAY.US,D,20251224,000000,0.85,0.87,0.8417,0.8597,437125,0
+ARAY.US,D,20251226,000000,0.8555,0.87005,0.821,0.8253,631263,0
+ARAY.US,D,20251229,000000,0.81,0.82383,0.7763,0.805,1404997,0
+ARAY.US,D,20251230,000000,0.8157,0.823,0.7951,0.8034,1001372,0
+ARAY.US,D,20251231,000000,0.8,0.8439,0.7958,0.8246,887115,0
+ARAY.US,D,20260102,000000,0.84,0.865,0.8256,0.8488,870926,0
+ARAY.US,D,20260105,000000,0.86,0.9089,0.84,0.8864,932400,0
+ARAY.US,D,20260106,000000,0.8898,0.93,0.8815,0.8893,581698,0
+ARAY.US,D,20260107,000000,0.8878,0.8884,0.8576,0.8737,496338,0
+ARAY.US,D,20260108,000000,0.87,0.908,0.87,0.8902,561738,0
+ARAY.US,D,20260109,000000,0.893,0.91,0.8576,0.8842,694908,0
+ARAY.US,D,20260112,000000,0.8839,0.9089,0.8602,0.8716,1093790,0
+ARAY.US,D,20260113,000000,0.8711,0.88945,0.8549,0.8612,794414,0
+ARAY.US,D,20260114,000000,0.87,0.8849,0.8277,0.8409,503701,0
+ARAY.US,D,20260115,000000,0.84,0.8843,0.8284,0.8686,600815,0
+ARAY.US,D,20260116,000000,0.8707,0.8845,0.83585,0.8383,534179,0
+ARAY.US,D,20260120,000000,0.82,0.8586,0.8039,0.808,472001,0
+ARAY.US,D,20260121,000000,0.85,0.85,0.7902,0.8098,538609,0
+ARAY.US,D,20260122,000000,0.82,0.8497,0.81335,0.8299,608030,0
+ARAY.US,D,20260123,000000,0.8256,0.86,0.79675,0.8158,443612,0
+ARAY.US,D,20260126,000000,0.801,0.8278,0.7999,0.8065,681337,0
+ARAY.US,D,20260127,000000,0.8065,0.8256,0.7928,0.8256,722022,0
+ARAY.US,D,20260128,000000,0.8343,0.8347,0.7908,0.7932,734407,0
+ARAY.US,D,20260129,000000,0.824,0.824,0.7777,0.8024,601172,0
+ARAY.US,D,20260130,000000,0.7891,0.8221,0.7771,0.8073,516277,0
+ARAY.US,D,20260202,000000,0.8065,0.8198,0.7821,0.8014,459407,0
+ARAY.US,D,20260203,000000,0.7958,0.7958,0.7239,0.7517,1242071,0
+ARAY.US,D,20260204,000000,0.7427,0.772,0.722401,0.7566,1105625,0
+ARAY.US,D,20260205,000000,0.65,0.6727,0.561,0.6001,3049213,0
+ARAY.US,D,20260206,000000,0.61,0.6563,0.54,0.62,1698387,0
+ARAY.US,D,20260209,000000,0.621,0.63,0.57,0.578,1238809,0
+ARAY.US,D,20260210,000000,0.57,0.6,0.5544,0.5549,1039393,0
+ARAY.US,D,20260211,000000,0.5531,0.55735,0.5,0.5123,1622394,0
+ARAY.US,D,20260212,000000,0.5221,0.5409,0.5051,0.5367,924600,0
+ARAY.US,D,20260213,000000,0.516,0.5795,0.516,0.5476,751381,0
+ARAY.US,D,20260217,000000,0.5552,0.557,0.4976,0.5082,1103426,0
+ARAY.US,D,20260218,000000,0.5136,0.5517,0.5136,0.5319,776603,0
diff --git a/daily/us/nasdaq stocks/1/arq.us.txt b/daily/us/nasdaq stocks/1/arq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b74fda33c1c0e6d45112688cb672d2409f49d1b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arq.us.txt	
@@ -0,0 +1,2417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARQ.US,D,20160708,000000,5.6028,5.6406,5.3455,5.3455,8999,0
+ARQ.US,D,20160711,000000,5.5649,5.5649,5.0879,5.2544,19666,0
+ARQ.US,D,20160712,000000,5.4514,5.6406,5.3758,5.4024,1981,0
+ARQ.US,D,20160713,000000,5.3378,5.5345,5.2923,5.3529,36125,0
+ARQ.US,D,20160714,000000,5.3947,5.474,5.2697,5.2999,11039,0
+ARQ.US,D,20160715,000000,5.3753,5.3757,5.2999,5.3757,39179,0
+ARQ.US,D,20160718,000000,5.2999,5.3226,5.0728,5.0728,32488,0
+ARQ.US,D,20160719,000000,5.0728,5.2166,4.9137,5.0199,14648,0
+ARQ.US,D,20160720,000000,4.9668,5.2089,4.9137,4.9137,42507,0
+ARQ.US,D,20160721,000000,4.8457,5.0199,4.8154,4.8759,55893,0
+ARQ.US,D,20160722,000000,4.702,4.9969,4.702,4.9969,17049,0
+ARQ.US,D,20160725,000000,4.7774,5.1863,4.7773,4.9288,66208,0
+ARQ.US,D,20160726,000000,4.9288,5.2243,4.8457,4.9215,45048,0
+ARQ.US,D,20160727,000000,4.9818,5.0727,4.8457,4.8457,37325,0
+ARQ.US,D,20160728,000000,5.0424,5.0424,4.8457,4.8457,23551,0
+ARQ.US,D,20160729,000000,4.8457,5.2922,4.7927,5.2922,27400,0
+ARQ.US,D,20160801,000000,5.0349,5.6179,4.9967,5.4439,83050,0
+ARQ.US,D,20160802,000000,5.5422,5.5422,4.7852,4.9215,67666,0
+ARQ.US,D,20160803,000000,4.9924,5.3301,4.9752,5.089,21011,0
+ARQ.US,D,20160804,000000,5.0501,5.2243,5.0424,5.1524,1056,0
+ARQ.US,D,20160805,000000,5.0387,5.4892,5.0387,5.4514,43854,0
+ARQ.US,D,20160808,000000,5.3075,5.5952,5.3075,5.5497,84559,0
+ARQ.US,D,20160809,000000,5.3757,5.6089,5.2174,5.5574,26327,0
+ARQ.US,D,20160810,000000,5.6406,5.6557,5.3301,5.4514,8323,0
+ARQ.US,D,20160811,000000,5.0879,5.4514,5.0879,5.3074,31403,0
+ARQ.US,D,20160812,000000,5.3378,5.4892,5.3378,5.4892,12247,0
+ARQ.US,D,20160815,000000,5.5422,5.5422,5.1636,5.2999,11807,0
+ARQ.US,D,20160816,000000,5.2243,5.2622,4.9215,5.0046,59468,0
+ARQ.US,D,20160817,000000,5.0046,5.2848,4.8683,5.1939,82552,0
+ARQ.US,D,20160818,000000,4.9768,5.1788,4.8457,5.1713,47163,0
+ARQ.US,D,20160819,000000,5.1106,5.4514,4.9289,5.4514,74923,0
+ARQ.US,D,20160822,000000,5.4514,5.633,5.2772,5.5196,101387,0
+ARQ.US,D,20160823,000000,5.4362,5.6406,5.1605,5.5649,82615,0
+ARQ.US,D,20160824,000000,5.6179,5.6179,5.3757,5.6104,12923,0
+ARQ.US,D,20160825,000000,5.5043,5.5723,5.3757,5.527,42224,0
+ARQ.US,D,20160826,000000,5.5641,5.5649,5.3151,5.5649,67023,0
+ARQ.US,D,20160829,000000,5.5196,5.6709,5.4135,5.6709,32664,0
+ARQ.US,D,20160830,000000,5.5497,5.6709,5.2623,5.5497,42383,0
+ARQ.US,D,20160831,000000,5.4209,5.6784,5.3455,5.6634,99528,0
+ARQ.US,D,20160901,000000,5.368,5.5799,5.2999,5.527,85653,0
+ARQ.US,D,20160902,000000,5.2848,5.6784,5.2848,5.6255,71789,0
+ARQ.US,D,20160906,000000,5.4968,7.0792,5.3984,6.5113,325538,0
+ARQ.US,D,20160907,000000,6.2917,6.5113,5.9283,6.2085,129746,0
+ARQ.US,D,20160908,000000,5.8299,6.2917,5.7087,6.1707,135338,0
+ARQ.US,D,20160909,000000,6.1856,6.3106,5.9357,6.1176,96810,0
+ARQ.US,D,20160912,000000,6.0116,6.8445,5.8601,6.4809,610404,0
+ARQ.US,D,20160913,000000,6.2766,6.6553,5.8071,6.1252,167751,0
+ARQ.US,D,20160914,000000,5.9813,6.7838,5.9813,6.2993,239020,0
+ARQ.US,D,20160915,000000,6.1934,6.6627,6.1403,6.2085,131766,0
+ARQ.US,D,20160916,000000,6.1025,6.3676,5.8679,5.898,866965,0
+ARQ.US,D,20160919,000000,5.8451,6.0343,5.7465,5.989,48569,0
+ARQ.US,D,20160920,000000,6.216,6.216,5.8601,6.0875,27993,0
+ARQ.US,D,20160921,000000,6.2085,6.4054,6.0723,6.2387,37228,0
+ARQ.US,D,20160922,000000,6.3523,6.5037,6.0949,6.3901,30390,0
+ARQ.US,D,20160923,000000,6.2766,6.534,6.254,6.3373,44438,0
+ARQ.US,D,20160926,000000,6.4357,6.4735,5.9357,6.2993,27771,0
+ARQ.US,D,20160927,000000,6.2841,6.2841,6.057,6.1934,7822,0
+ARQ.US,D,20160928,000000,6.1327,6.3144,5.8299,5.9966,74231,0
+ARQ.US,D,20160929,000000,5.8904,6.1252,5.5118,5.7314,80798,0
+ARQ.US,D,20160930,000000,5.7921,6.057,5.5649,5.6709,56820,0
+ARQ.US,D,20161003,000000,5.7163,6.2463,5.7163,5.9207,203858,0
+ARQ.US,D,20161004,000000,5.9131,6.4357,5.9131,6.2691,74882,0
+ARQ.US,D,20161005,000000,6.178,6.4357,6.178,6.3597,29060,0
+ARQ.US,D,20161006,000000,6.254,6.4357,6.254,6.4205,15665,0
+ARQ.US,D,20161007,000000,6.2993,6.6249,6.2993,6.6173,29523,0
+ARQ.US,D,20161010,000000,6.587,6.6249,6.4357,6.6173,19059,0
+ARQ.US,D,20161011,000000,6.4735,6.6095,6.1477,6.4129,63732,0
+ARQ.US,D,20161012,000000,6.3607,6.4735,6.2766,6.4054,8007,0
+ARQ.US,D,20161013,000000,6.3144,6.5492,6.2691,6.4432,22430,0
+ARQ.US,D,20161014,000000,6.3751,6.6022,6.1707,6.2463,71195,0
+ARQ.US,D,20161017,000000,6.216,6.3636,6.1327,6.2311,14465,0
+ARQ.US,D,20161018,000000,6.216,6.4546,5.898,6.2085,48579,0
+ARQ.US,D,20161019,000000,6.2085,6.4809,6.2085,6.4129,40183,0
+ARQ.US,D,20161020,000000,6.3597,6.5037,6.1252,6.1707,32050,0
+ARQ.US,D,20161021,000000,6.1477,6.3676,6.0645,6.1934,52435,0
+ARQ.US,D,20161024,000000,6.3676,6.4432,6.2691,6.4432,69032,0
+ARQ.US,D,20161025,000000,6.3676,6.4431,6.1025,6.1327,28198,0
+ARQ.US,D,20161026,000000,6.1327,6.4357,6.1327,6.1707,14470,0
+ARQ.US,D,20161027,000000,6.2311,6.4205,6.0875,6.1477,21656,0
+ARQ.US,D,20161028,000000,6.1477,6.3144,6.0723,6.2311,99244,0
+ARQ.US,D,20161031,000000,6.2009,6.2311,6.0645,6.1477,95756,0
+ARQ.US,D,20161101,000000,6.1631,6.3676,5.9737,6.0343,124393,0
+ARQ.US,D,20161102,000000,5.9966,6.1327,5.6255,5.898,69256,0
+ARQ.US,D,20161103,000000,5.8829,6.1934,5.7618,5.9131,58212,0
+ARQ.US,D,20161104,000000,5.8148,6.0533,5.7012,5.7541,40033,0
+ARQ.US,D,20161107,000000,5.7694,5.8451,5.6557,5.7012,26065,0
+ARQ.US,D,20161108,000000,5.7012,6.2463,5.7012,6.0267,111256,0
+ARQ.US,D,20161109,000000,6.3977,6.3977,5.9813,6.3977,53451,0
+ARQ.US,D,20161110,000000,6.2463,6.3977,6.1327,6.3977,30648,0
+ARQ.US,D,20161111,000000,6.3221,6.4357,6.2841,6.2841,32693,0
+ARQ.US,D,20161114,000000,6.3597,6.7385,6.3597,6.7385,61490,0
+ARQ.US,D,20161115,000000,6.7006,6.8291,6.5945,6.6249,160867,0
+ARQ.US,D,20161116,000000,6.6475,6.799,6.6173,6.799,12671,0
+ARQ.US,D,20161117,000000,6.8141,6.946,6.7817,6.837,45717,0
+ARQ.US,D,20161118,000000,6.8521,6.9649,6.6777,6.8141,93819,0
+ARQ.US,D,20161121,000000,6.8823,7.1321,6.8217,6.8898,104387,0
+ARQ.US,D,20161122,000000,6.9503,7.1776,6.9277,7.064,77975,0
+ARQ.US,D,20161123,000000,7.0261,7.1397,6.9277,6.9884,10807,0
+ARQ.US,D,20161125,000000,7.0565,7.1474,6.9428,6.9656,3969,0
+ARQ.US,D,20161128,000000,7.0717,7.0717,6.7612,6.8521,99957,0
+ARQ.US,D,20161129,000000,6.8217,6.9428,6.8141,6.8595,4966,0
+ARQ.US,D,20161130,000000,6.8141,6.9314,6.8141,6.8291,44979,0
+ARQ.US,D,20161201,000000,6.8141,7.0792,6.6627,6.9809,59462,0
+ARQ.US,D,20161202,000000,7.0035,7.1699,6.8312,7.0412,57422,0
+ARQ.US,D,20161205,000000,7.0868,7.1928,6.837,6.9203,78814,0
+ARQ.US,D,20161206,000000,6.9656,7.0792,6.8066,7.0186,122287,0
+ARQ.US,D,20161207,000000,7.1397,7.1549,6.9503,7.0792,67117,0
+ARQ.US,D,20161208,000000,7.1094,7.1928,7.0261,7.064,49251,0
+ARQ.US,D,20161209,000000,7.1624,7.1699,6.8445,7.1018,76369,0
+ARQ.US,D,20161212,000000,7.0792,7.2457,7.0792,7.1246,66793,0
+ARQ.US,D,20161213,000000,7.1018,7.4804,7.1018,7.2683,101628,0
+ARQ.US,D,20161214,000000,7.2609,7.3745,7.0035,7.1168,61087,0
+ARQ.US,D,20161215,000000,7.0792,7.2386,7.0261,7.1246,16057,0
+ARQ.US,D,20161216,000000,7.0792,7.488,7.0717,7.488,55057,0
+ARQ.US,D,20161219,000000,7.4196,7.4196,7.064,7.1853,188850,0
+ARQ.US,D,20161220,000000,7.2231,7.3971,7.0186,7.1853,38114,0
+ARQ.US,D,20161221,000000,7.2381,7.3516,7.1168,7.3516,60521,0
+ARQ.US,D,20161222,000000,7.2834,7.4352,7.0035,7.0944,29249,0
+ARQ.US,D,20161223,000000,7.2011,7.3365,7.0188,7.2683,40477,0
+ARQ.US,D,20161227,000000,7.237,7.2987,7.0868,7.1624,27141,0
+ARQ.US,D,20161228,000000,7.1624,7.1624,6.587,6.8291,138765,0
+ARQ.US,D,20161229,000000,6.8975,6.9912,6.5605,6.9809,148180,0
+ARQ.US,D,20161230,000000,6.6704,7.2911,6.6627,6.9958,147329,0
+ARQ.US,D,20170103,000000,7.0412,7.2987,6.6855,7.2231,45645,0
+ARQ.US,D,20170104,000000,7.2306,7.4958,7.0412,7.3819,64866,0
+ARQ.US,D,20170105,000000,7.4048,7.4727,7.1321,7.4048,63177,0
+ARQ.US,D,20170106,000000,7.3365,7.488,7.1018,7.3365,23700,0
+ARQ.US,D,20170109,000000,7.4048,7.4126,7.1168,7.1853,57734,0
+ARQ.US,D,20170110,000000,7.2609,7.2609,6.8975,7.1094,117588,0
+ARQ.US,D,20170111,000000,7.0335,7.2533,6.9719,7.1018,100011,0
+ARQ.US,D,20170112,000000,7.1094,7.1094,6.7347,6.9656,62715,0
+ARQ.US,D,20170113,000000,6.9125,7.0565,6.8141,7.0335,36186,0
+ARQ.US,D,20170117,000000,7.0186,7.1585,6.7914,6.9733,57518,0
+ARQ.US,D,20170118,000000,6.9125,7.064,6.9125,6.958,44421,0
+ARQ.US,D,20170119,000000,6.8975,7.1094,6.8975,7.0717,89092,0
+ARQ.US,D,20170120,000000,6.9277,7.2306,6.9277,7.1853,41270,0
+ARQ.US,D,20170123,000000,7.2457,7.2683,6.9884,7.2078,73457,0
+ARQ.US,D,20170124,000000,7.1776,7.2683,7.0868,7.2116,61502,0
+ARQ.US,D,20170125,000000,7.2683,7.4578,7.2378,7.3365,116093,0
+ARQ.US,D,20170126,000000,7.3819,7.3971,7.2015,7.3214,30728,0
+ARQ.US,D,20170127,000000,7.314,7.3442,7.2078,7.329,19161,0
+ARQ.US,D,20170130,000000,7.1928,7.2987,7.0792,7.2533,23208,0
+ARQ.US,D,20170131,000000,7.2457,7.3594,7.0335,7.2381,37712,0
+ARQ.US,D,20170201,000000,7.314,7.443,7.2231,7.3516,74451,0
+ARQ.US,D,20170202,000000,7.3896,7.443,7.1624,7.4087,43907,0
+ARQ.US,D,20170203,000000,7.4196,7.7611,7.3857,7.6629,135403,0
+ARQ.US,D,20170206,000000,7.7611,8.2576,7.7275,7.9653,192660,0
+ARQ.US,D,20170207,000000,8.0789,8.5176,7.8361,8.4563,250573,0
+ARQ.US,D,20170208,000000,8.6851,8.6851,8.0789,8.5107,141320,0
+ARQ.US,D,20170209,000000,8.5554,9.2102,8.4949,9.1461,153160,0
+ARQ.US,D,20170210,000000,9.2294,9.2744,8.6697,8.9566,131125,0
+ARQ.US,D,20170213,000000,9.085,9.1672,8.7075,8.8809,50319,0
+ARQ.US,D,20170214,000000,8.8955,9.0475,8.6697,8.8955,86241,0
+ARQ.US,D,20170215,000000,8.98,9.0241,8.73,8.9257,52012,0
+ARQ.US,D,20170216,000000,8.905,9.0784,8.7219,8.8809,84068,0
+ARQ.US,D,20170217,000000,8.8284,8.9875,8.6463,8.7972,58851,0
+ARQ.US,D,20170221,000000,8.8809,8.8809,8.6544,8.8284,51409,0
+ARQ.US,D,20170222,000000,8.7521,8.8348,8.5342,8.6012,78266,0
+ARQ.US,D,20170223,000000,8.631,8.631,8.3659,8.5176,47779,0
+ARQ.US,D,20170224,000000,8.3965,8.4729,7.5559,8.336,126271,0
+ARQ.US,D,20170227,000000,8.2748,8.5715,8.1317,8.3746,128820,0
+ARQ.US,D,20170228,000000,8.336,8.4264,8.0485,8.1546,54084,0
+ARQ.US,D,20170301,000000,8.3746,8.5176,8.0485,8.328,101176,0
+ARQ.US,D,20170302,000000,8.2781,8.2911,7.957,8.0864,58570,0
+ARQ.US,D,20170303,000000,8.0251,8.3589,7.829,8.0412,103677,0
+ARQ.US,D,20170306,000000,8.0108,8.1083,7.8516,7.9805,58219,0
+ARQ.US,D,20170307,000000,7.9726,8.631,7.9653,8.3517,213567,0
+ARQ.US,D,20170308,000000,8.3429,8.3659,7.8967,8.1923,90036,0
+ARQ.US,D,20170309,000000,8.2447,8.5107,8.2223,8.3429,187540,0
+ARQ.US,D,20170310,000000,8.4264,8.5028,8.1468,8.2,131812,0
+ARQ.US,D,20170313,000000,8.328,8.5941,8.1468,8.2687,94466,0
+ARQ.US,D,20170314,000000,8.4949,8.7075,7.957,8.1546,167858,0
+ARQ.US,D,20170315,000000,8.1242,8.3429,7.8435,8.0562,159238,0
+ARQ.US,D,20170316,000000,8.0789,8.3517,7.602,7.6163,236364,0
+ARQ.US,D,20170317,000000,7.4274,7.806,6.6777,7.443,384833,0
+ARQ.US,D,20170320,000000,7.4196,7.6772,7.2343,7.602,123147,0
+ARQ.US,D,20170321,000000,7.602,7.6548,7.2457,7.3745,83420,0
+ARQ.US,D,20170322,000000,7.4126,7.5028,7.2533,7.4196,92180,0
+ARQ.US,D,20170323,000000,7.3745,7.3745,7.2306,7.2533,16774,0
+ARQ.US,D,20170324,000000,7.2381,7.311,6.9182,7.0261,57507,0
+ARQ.US,D,20170327,000000,6.9277,7.3214,6.8066,7.2457,119326,0
+ARQ.US,D,20170328,000000,7.4498,7.4498,7.1321,7.1928,189837,0
+ARQ.US,D,20170329,000000,7.2192,7.3214,7.0868,7.1699,55752,0
+ARQ.US,D,20170330,000000,7.1094,7.3176,7.0717,7.1699,68798,0
+ARQ.US,D,20170331,000000,7.2834,7.3142,7.1321,7.2231,27667,0
+ARQ.US,D,20170403,000000,7.2306,7.2609,6.958,7.0186,127806,0
+ARQ.US,D,20170404,000000,7.0035,7.1094,7.0035,7.0717,33084,0
+ARQ.US,D,20170405,000000,7.2003,7.2003,6.837,6.8672,77335,0
+ARQ.US,D,20170406,000000,6.8217,7.1853,6.7838,7.0186,46151,0
+ARQ.US,D,20170407,000000,7.0035,7.1624,6.9656,7.1624,41546,0
+ARQ.US,D,20170410,000000,7.0944,7.4498,6.7688,6.9352,152494,0
+ARQ.US,D,20170411,000000,6.9051,7.0412,6.7233,6.7537,119343,0
+ARQ.US,D,20170412,000000,6.6855,6.7233,6.3447,6.4205,122795,0
+ARQ.US,D,20170413,000000,6.3295,6.6782,6.1593,6.2009,86347,0
+ARQ.US,D,20170417,000000,6.1555,6.6095,5.7929,6.2387,118597,0
+ARQ.US,D,20170418,000000,6.2311,6.3977,6.1934,6.2993,59183,0
+ARQ.US,D,20170419,000000,6.3597,6.5945,6.3295,6.5037,68384,0
+ARQ.US,D,20170420,000000,6.6173,7.0035,6.5945,6.8975,132564,0
+ARQ.US,D,20170421,000000,6.9277,7.1928,6.9277,7.1928,119847,0
+ARQ.US,D,20170424,000000,7.1928,7.3936,7.1624,7.1624,149929,0
+ARQ.US,D,20170425,000000,7.1853,7.3819,7.1776,7.2381,84724,0
+ARQ.US,D,20170426,000000,7.1853,7.3819,7.1853,7.2761,36498,0
+ARQ.US,D,20170427,000000,7.2306,7.3534,7.1928,7.2381,31357,0
+ARQ.US,D,20170501,000000,7.1853,7.3214,7.1549,7.2231,71137,0
+ARQ.US,D,20170502,000000,7.2457,7.2457,7.1321,7.1928,56875,0
+ARQ.US,D,20170503,000000,7.1168,7.3594,7.0565,7.2078,58195,0
+ARQ.US,D,20170504,000000,7.3442,7.3442,7.189,7.2231,49466,0
+ARQ.US,D,20170505,000000,7.1321,7.329,7.0412,7.1094,48949,0
+ARQ.US,D,20170508,000000,7.3896,7.8379,7.3668,7.5635,315882,0
+ARQ.US,D,20170509,000000,7.6094,7.7074,7.4274,7.4578,182919,0
+ARQ.US,D,20170510,000000,7.5332,7.5559,7.3442,7.3516,173831,0
+ARQ.US,D,20170511,000000,7.3594,7.4727,7.3442,7.3668,142437,0
+ARQ.US,D,20170512,000000,7.4842,7.4842,7.1853,7.2078,305343,0
+ARQ.US,D,20170515,000000,7.3365,7.3668,7.1776,7.1853,164985,0
+ARQ.US,D,20170516,000000,7.1853,7.2533,7.1397,7.1624,142074,0
+ARQ.US,D,20170517,000000,7.1397,7.2761,7.1246,7.1624,89787,0
+ARQ.US,D,20170518,000000,7.1624,7.2533,7.1443,7.2078,154627,0
+ARQ.US,D,20170519,000000,7.2231,7.3516,7.1699,7.1853,82784,0
+ARQ.US,D,20170522,000000,7.1928,7.3442,7.1321,7.1776,145373,0
+ARQ.US,D,20170523,000000,7.1699,7.2987,7.0944,7.1928,183293,0
+ARQ.US,D,20170524,000000,7.1699,7.2533,7.1246,7.1474,126640,0
+ARQ.US,D,20170525,000000,7.2381,7.2683,7.1321,7.1928,177953,0
+ARQ.US,D,20170526,000000,7.1928,7.2112,7.1168,7.1624,142167,0
+ARQ.US,D,20170530,000000,7.2987,7.3065,6.9656,7.0489,184098,0
+ARQ.US,D,20170531,000000,7.1168,7.1853,6.8898,7.1018,118132,0
+ARQ.US,D,20170601,000000,7.1168,7.2683,7.1018,7.2003,307939,0
+ARQ.US,D,20170602,000000,7.2609,7.2609,7.1397,7.1699,209269,0
+ARQ.US,D,20170605,000000,7.1928,7.3065,7.1397,7.2457,251602,0
+ARQ.US,D,20170606,000000,7.2457,7.4804,7.1397,7.3819,267551,0
+ARQ.US,D,20170607,000000,7.1168,7.1776,6.9733,7.1624,395899,0
+ARQ.US,D,20170608,000000,7.1624,7.2683,7.1397,7.2154,249683,0
+ARQ.US,D,20170609,000000,7.2609,7.329,7.2306,7.2834,154350,0
+ARQ.US,D,20170612,000000,7.2457,7.3442,7.0792,7.1853,161963,0
+ARQ.US,D,20170613,000000,7.2078,7.4958,7.1853,7.3442,196174,0
+ARQ.US,D,20170614,000000,7.3442,7.3442,7.1776,7.1928,146792,0
+ARQ.US,D,20170615,000000,7.3745,7.3745,7.1928,7.3365,204150,0
+ARQ.US,D,20170616,000000,7.3214,7.3516,7.1549,7.314,149166,0
+ARQ.US,D,20170619,000000,7.3442,7.5107,7.2911,7.3594,318898,0
+ARQ.US,D,20170620,000000,7.3896,7.4958,7.3214,7.4048,199468,0
+ARQ.US,D,20170621,000000,7.4498,7.4958,7.1321,7.2761,194067,0
+ARQ.US,D,20170622,000000,7.2911,7.329,6.9277,7.1246,303711,0
+ARQ.US,D,20170623,000000,7.1776,7.2231,6.8672,6.9051,2285570,0
+ARQ.US,D,20170626,000000,6.9517,7.201,6.9051,7.1307,350481,0
+ARQ.US,D,20170627,000000,7.1307,7.201,6.8972,6.9051,137230,0
+ARQ.US,D,20170628,000000,6.944,7.201,6.8778,7.1776,163003,0
+ARQ.US,D,20170629,000000,7.1931,7.3138,7.0919,7.1931,225037,0
+ARQ.US,D,20170630,000000,7.2399,7.267,7.0295,7.1307,151434,0
+ARQ.US,D,20170703,000000,7.1386,7.3721,7.0919,7.3021,92465,0
+ARQ.US,D,20170705,000000,7.3254,7.3643,7.1081,7.2165,160577,0
+ARQ.US,D,20170706,000000,7.201,7.2709,6.9517,7.0217,214823,0
+ARQ.US,D,20170707,000000,6.9596,7.0373,6.8739,7.0217,142866,0
+ARQ.US,D,20170710,000000,7.0217,7.123,7.0062,7.0295,120326,0
+ARQ.US,D,20170711,000000,7.0295,7.123,7.0062,7.0684,100332,0
+ARQ.US,D,20170712,000000,7.1153,7.1618,7.0569,7.123,79455,0
+ARQ.US,D,20170713,000000,7.123,7.2709,7.0919,7.2321,117049,0
+ARQ.US,D,20170714,000000,7.224,7.3721,7.224,7.3175,88707,0
+ARQ.US,D,20170717,000000,7.3721,7.5745,7.2943,7.4888,186140,0
+ARQ.US,D,20170718,000000,7.4654,7.4733,7.3175,7.4344,98474,0
+ARQ.US,D,20170719,000000,7.4966,7.6523,7.3332,7.5668,122751,0
+ARQ.US,D,20170720,000000,7.5823,7.6133,7.4002,7.4344,99610,0
+ARQ.US,D,20170721,000000,7.5433,7.5433,7.341,7.4578,163271,0
+ARQ.US,D,20170724,000000,7.4032,7.6053,7.3175,7.4733,114754,0
+ARQ.US,D,20170725,000000,7.5356,7.9326,7.52,7.8003,285114,0
+ARQ.US,D,20170726,000000,7.816,8.1192,7.7298,7.8623,192799,0
+ARQ.US,D,20170727,000000,7.9797,7.9797,7.7537,7.816,162132,0
+ARQ.US,D,20170728,000000,8.0728,8.2678,7.9635,8.2207,262692,0
+ARQ.US,D,20170731,000000,8.3142,8.5475,8.2207,8.3685,246434,0
+ARQ.US,D,20170801,000000,8.4843,8.8045,8.408,8.7273,336904,0
+ARQ.US,D,20170802,000000,8.6095,8.7429,8.4397,8.5475,210941,0
+ARQ.US,D,20170803,000000,8.5949,8.712,8.3605,8.4221,190596,0
+ARQ.US,D,20170804,000000,8.4739,8.4843,8.2121,8.2438,165280,0
+ARQ.US,D,20170807,000000,8.2516,8.5554,8.1734,8.3227,110260,0
+ARQ.US,D,20170808,000000,8.1734,8.3289,7.8232,8.135,294551,0
+ARQ.US,D,20170809,000000,8.0888,8.0957,7.9553,8.0259,125172,0
+ARQ.US,D,20170810,000000,8.0259,8.159,7.9326,8.0888,193461,0
+ARQ.US,D,20170811,000000,8.1041,8.1975,7.9408,7.9489,115555,0
+ARQ.US,D,20170814,000000,8.0182,8.0217,7.8232,7.8705,199181,0
+ARQ.US,D,20170815,000000,7.8859,7.9243,7.5981,7.8312,198962,0
+ARQ.US,D,20170816,000000,7.792,8.0335,7.6836,7.8394,124606,0
+ARQ.US,D,20170817,000000,7.7749,7.8469,7.5838,7.6875,129027,0
+ARQ.US,D,20170818,000000,7.6077,7.7594,7.6077,7.7114,73200,0
+ARQ.US,D,20170821,000000,7.7114,7.8232,7.6077,7.8232,75869,0
+ARQ.US,D,20170822,000000,7.7433,7.9653,7.5916,7.9188,142820,0
+ARQ.US,D,20170823,000000,7.9113,8.1821,7.8394,8.0706,129175,0
+ARQ.US,D,20170824,000000,8.1666,8.3589,8.1022,8.2138,115296,0
+ARQ.US,D,20170825,000000,8.254,8.4941,8.1426,8.2944,196094,0
+ARQ.US,D,20170828,000000,8.3816,8.3816,8.098,8.2456,181973,0
+ARQ.US,D,20170829,000000,8.231,8.231,8.0553,8.062,127791,0
+ARQ.US,D,20170830,000000,8.062,8.4615,8.057,8.4456,131143,0
+ARQ.US,D,20170831,000000,8.5176,8.5176,8.2387,8.2859,91537,0
+ARQ.US,D,20170901,000000,8.3099,8.3261,8.159,8.2387,83372,0
+ARQ.US,D,20170905,000000,8.2387,8.2413,7.9032,7.975,74309,0
+ARQ.US,D,20170906,000000,8.0469,8.1691,7.975,8.0706,57151,0
+ARQ.US,D,20170907,000000,8.1192,8.2456,7.935,8.0225,95796,0
+ARQ.US,D,20170908,000000,8.0067,8.0225,7.7994,7.8232,120140,0
+ARQ.US,D,20170911,000000,7.9188,7.9991,7.8552,7.927,151217,0
+ARQ.US,D,20170912,000000,7.9032,8.0168,7.7831,7.8232,128256,0
+ARQ.US,D,20170913,000000,7.7831,7.9506,7.7831,7.8394,60245,0
+ARQ.US,D,20170914,000000,7.8713,7.927,7.7275,7.9188,82019,0
+ARQ.US,D,20170915,000000,7.9188,7.983,7.7594,7.935,131453,0
+ARQ.US,D,20170918,000000,7.983,8.1107,7.8868,8.031,105721,0
+ARQ.US,D,20170919,000000,8.062,8.3185,7.9991,8.1821,95058,0
+ARQ.US,D,20170920,000000,8.1821,8.1984,8.0225,8.1821,186525,0
+ARQ.US,D,20170921,000000,8.1821,8.3659,8.1266,8.2859,114995,0
+ARQ.US,D,20170922,000000,8.3185,8.3816,8.254,8.2944,105154,0
+ARQ.US,D,20170925,000000,8.3185,8.4387,8.2781,8.4387,192185,0
+ARQ.US,D,20170926,000000,8.4941,8.5255,8.2944,8.337,117503,0
+ARQ.US,D,20170927,000000,8.3339,8.4615,8.3261,8.4456,158208,0
+ARQ.US,D,20170928,000000,8.4299,9.0728,8.3022,8.7012,269922,0
+ARQ.US,D,20170929,000000,8.7567,8.8615,8.6697,8.7493,122247,0
+ARQ.US,D,20171002,000000,8.8128,8.8615,8.765,8.8045,93256,0
+ARQ.US,D,20171003,000000,8.8128,9.2274,8.7419,9.2045,202993,0
+ARQ.US,D,20171004,000000,9.3392,9.3696,9.2246,9.284,119835,0
+ARQ.US,D,20171005,000000,9.3559,9.4745,9.3069,9.4431,115481,0
+ARQ.US,D,20171006,000000,9.4833,9.4951,9.1164,9.2667,156788,0
+ARQ.US,D,20171009,000000,9.2523,9.4118,9.0605,9.1891,72325,0
+ARQ.US,D,20171010,000000,9.2447,9.3461,9.0841,9.2447,63285,0
+ARQ.US,D,20171011,000000,9.2447,9.3696,9.1969,9.2523,80375,0
+ARQ.US,D,20171012,000000,9.2274,9.3157,9.1403,9.2198,59718,0
+ARQ.US,D,20171013,000000,9.2523,9.3392,9.1624,9.1891,41064,0
+ARQ.US,D,20171016,000000,9.1806,9.1806,8.9097,9.1164,68045,0
+ARQ.US,D,20171017,000000,9.172,9.4363,9.1011,9.2361,70554,0
+ARQ.US,D,20171018,000000,9.3216,9.4833,9.2198,9.2667,83614,0
+ARQ.US,D,20171019,000000,9.2935,9.4588,9.1949,9.2629,63432,0
+ARQ.US,D,20171020,000000,9.3804,9.3814,9.1806,9.2361,37271,0
+ARQ.US,D,20171023,000000,9.2121,9.3559,9.2045,9.2935,102338,0
+ARQ.US,D,20171024,000000,9.3804,9.4921,9.3245,9.4196,99442,0
+ARQ.US,D,20171025,000000,9.4529,9.4833,9.3012,9.3873,80689,0
+ARQ.US,D,20171026,000000,9.4196,9.4196,9.0888,9.1403,81540,0
+ARQ.US,D,20171027,000000,9.0841,9.3012,9.0766,9.2667,125276,0
+ARQ.US,D,20171030,000000,9.2274,9.4196,9.124,9.4039,104438,0
+ARQ.US,D,20171031,000000,9.4196,9.74,9.2935,9.587,177126,0
+ARQ.US,D,20171101,000000,9.619,9.619,9.2274,9.4196,109261,0
+ARQ.US,D,20171102,000000,9.4039,9.5,9.26,9.4431,101989,0
+ARQ.US,D,20171103,000000,9.4588,9.4647,9.2361,9.3804,118964,0
+ARQ.US,D,20171106,000000,9.3804,9.4059,9.0737,9.1969,110978,0
+ARQ.US,D,20171107,000000,8.9237,8.9237,8.2626,8.5734,469642,0
+ARQ.US,D,20171108,000000,8.5896,8.9173,8.5815,8.7255,195182,0
+ARQ.US,D,20171109,000000,8.6769,9.0118,8.5815,9.0118,148917,0
+ARQ.US,D,20171110,000000,9.0203,9.3012,8.9566,9.2274,137767,0
+ARQ.US,D,20171113,000000,9.3804,9.4118,9.1164,9.2121,249930,0
+ARQ.US,D,20171114,000000,9.2198,9.2198,8.8128,8.8367,105432,0
+ARQ.US,D,20171115,000000,8.8367,8.9011,8.5502,8.8524,120716,0
+ARQ.US,D,20171116,000000,8.9594,9.1068,8.8524,8.8855,109975,0
+ARQ.US,D,20171117,000000,8.8045,9.102,8.8045,9.0822,116770,0
+ARQ.US,D,20171120,000000,9.1068,9.2121,9.0007,9.171,89013,0
+ARQ.US,D,20171121,000000,9.1566,9.2198,8.9594,8.9838,69440,0
+ARQ.US,D,20171122,000000,8.9838,8.9838,8.8045,8.8045,86582,0
+ARQ.US,D,20171124,000000,8.7953,8.8201,8.5342,8.5509,65554,0
+ARQ.US,D,20171127,000000,8.5097,8.5097,7.8649,7.881,257964,0
+ARQ.US,D,20171128,000000,7.8892,8.1215,7.8892,8.0118,101586,0
+ARQ.US,D,20171129,000000,8.0284,8.0444,7.677,7.6933,148966,0
+ARQ.US,D,20171130,000000,7.7505,7.7995,7.3258,7.3421,167012,0
+ARQ.US,D,20171201,000000,7.2931,7.3095,6.5337,7.0563,623770,0
+ARQ.US,D,20171204,000000,7.2361,7.632,7.1543,7.1624,363282,0
+ARQ.US,D,20171205,000000,7.1462,7.1788,6.4603,6.55,260657,0
+ARQ.US,D,20171206,000000,6.5337,6.7541,6.4683,6.6479,202189,0
+ARQ.US,D,20171207,000000,6.6723,7.3748,6.6723,7.2195,395884,0
+ARQ.US,D,20171208,000000,7.3012,7.3012,6.8194,6.8764,186523,0
+ARQ.US,D,20171211,000000,6.8764,7.2931,6.8276,7.2523,256576,0
+ARQ.US,D,20171212,000000,7.2361,7.7015,7.1216,7.5708,325011,0
+ARQ.US,D,20171213,000000,7.5544,8.2482,7.5544,8.2078,642024,0
+ARQ.US,D,20171214,000000,8.2078,8.379,7.5926,8.1829,453591,0
+ARQ.US,D,20171215,000000,8.1914,8.3142,8.0528,8.1426,796352,0
+ARQ.US,D,20171218,000000,8.3056,8.4369,8.1099,8.159,287939,0
+ARQ.US,D,20171219,000000,8.1666,8.2816,8.0528,8.1829,177874,0
+ARQ.US,D,20171220,000000,8.224,8.2404,8.0856,8.2404,162161,0
+ARQ.US,D,20171221,000000,8.2568,8.4037,8.1343,8.2326,273419,0
+ARQ.US,D,20171222,000000,8.2078,8.2284,7.8729,8.0201,148084,0
+ARQ.US,D,20171226,000000,8.0528,8.1777,8.0201,8.0688,180406,0
+ARQ.US,D,20171227,000000,8.093,8.151,7.93,8.0033,77295,0
+ARQ.US,D,20171228,000000,7.971,7.9915,7.579,7.7749,124033,0
+ARQ.US,D,20171229,000000,7.7586,8.0284,7.5715,7.8892,348623,0
+ARQ.US,D,20180102,000000,7.8974,8.0284,7.677,7.7586,199871,0
+ARQ.US,D,20180103,000000,7.7505,7.7505,7.579,7.685,118268,0
+ARQ.US,D,20180104,000000,7.6933,7.7914,7.5953,7.6604,153935,0
+ARQ.US,D,20180105,000000,7.6524,7.6681,7.4319,7.5544,199199,0
+ARQ.US,D,20180108,000000,7.5544,7.6199,7.3665,7.4646,140167,0
+ARQ.US,D,20180109,000000,7.4891,7.4891,7.3503,7.3992,168022,0
+ARQ.US,D,20180110,000000,7.3748,7.4155,7.2523,7.3095,113426,0
+ARQ.US,D,20180111,000000,7.3012,7.3748,7.0563,7.0889,248695,0
+ARQ.US,D,20180112,000000,7.1135,7.2361,7.0889,7.2195,89334,0
+ARQ.US,D,20180116,000000,7.2195,7.3503,6.9011,6.9256,181643,0
+ARQ.US,D,20180117,000000,7.0073,7.0073,6.7377,6.7703,161195,0
+ARQ.US,D,20180118,000000,6.7459,6.7703,6.5708,6.6152,138913,0
+ARQ.US,D,20180119,000000,6.6152,6.7703,6.5663,6.7377,159088,0
+ARQ.US,D,20180122,000000,6.7703,6.9011,6.7624,6.8603,162975,0
+ARQ.US,D,20180123,000000,6.8683,6.8764,6.6561,6.7132,114569,0
+ARQ.US,D,20180124,000000,6.7296,6.8481,6.6152,6.7703,238199,0
+ARQ.US,D,20180125,000000,6.8194,7.0236,6.7624,6.9582,191378,0
+ARQ.US,D,20180126,000000,6.9991,7.0319,6.7377,6.8764,98627,0
+ARQ.US,D,20180129,000000,6.8603,6.8764,6.6969,6.7132,107464,0
+ARQ.US,D,20180130,000000,6.6969,6.7296,6.5743,6.6316,162009,0
+ARQ.US,D,20180131,000000,6.6316,6.893,6.5091,6.5826,151205,0
+ARQ.US,D,20180201,000000,6.5743,6.5826,6.2477,6.3623,236793,0
+ARQ.US,D,20180202,000000,6.3377,6.4845,5.7169,6.4683,643917,0
+ARQ.US,D,20180205,000000,6.4519,6.5417,6.1751,6.2722,293514,0
+ARQ.US,D,20180206,000000,6.1823,6.4603,5.7903,6.4519,215551,0
+ARQ.US,D,20180207,000000,6.4273,6.8276,6.2722,6.8194,218325,0
+ARQ.US,D,20180208,000000,6.8603,6.8764,6.5417,6.7377,211964,0
+ARQ.US,D,20180209,000000,6.7785,6.8522,6.5663,6.7869,214746,0
+ARQ.US,D,20180212,000000,6.8439,7.1216,6.7377,6.9827,186848,0
+ARQ.US,D,20180213,000000,6.9991,7.0482,6.6152,6.7459,182843,0
+ARQ.US,D,20180214,000000,6.6969,6.9175,6.6479,6.9092,126664,0
+ARQ.US,D,20180215,000000,7.0236,7.0236,6.8603,6.991,113899,0
+ARQ.US,D,20180216,000000,7.0236,7.4646,7.0236,7.4238,151506,0
+ARQ.US,D,20180220,000000,7.3063,7.67,7.1677,7.3483,257373,0
+ARQ.US,D,20180221,000000,7.3483,7.5497,7.3063,7.365,144170,0
+ARQ.US,D,20180222,000000,7.6254,7.8855,7.4993,7.7849,210191,0
+ARQ.US,D,20180223,000000,7.6842,8.1041,7.5667,8.0789,207884,0
+ARQ.US,D,20180226,000000,8.0872,8.1041,7.6842,7.852,119958,0
+ARQ.US,D,20180227,000000,7.81,8.0789,7.7263,8.062,121477,0
+ARQ.US,D,20180228,000000,8.0872,8.23,7.9781,8.0957,166754,0
+ARQ.US,D,20180301,000000,8.1546,8.3386,8.0617,8.1709,154543,0
+ARQ.US,D,20180302,000000,8.1124,8.902,8.1124,8.8845,238962,0
+ARQ.US,D,20180305,000000,8.8431,9.2208,8.776,9.1786,213576,0
+ARQ.US,D,20180306,000000,9.1969,9.3432,9.0531,9.2792,201170,0
+ARQ.US,D,20180307,000000,9.3041,9.3041,8.357,8.5326,255192,0
+ARQ.US,D,20180308,000000,8.5326,8.919,8.4229,8.7585,111568,0
+ARQ.US,D,20180309,000000,8.8928,9.104,8.8174,9.0034,189396,0
+ARQ.US,D,20180312,000000,9.0278,9.3637,8.8174,9.1614,193121,0
+ARQ.US,D,20180313,000000,9.2973,9.3275,8.6831,8.9613,189023,0
+ARQ.US,D,20180314,000000,9.0278,9.0691,8.667,8.7842,120916,0
+ARQ.US,D,20180315,000000,8.8008,9.0784,8.516,8.994,161032,0
+ARQ.US,D,20180316,000000,9.0362,9.238,8.9266,9.2208,342661,0
+ARQ.US,D,20180319,000000,9.2208,9.616,9.011,9.2121,317468,0
+ARQ.US,D,20180320,000000,9.2888,9.3637,8.994,9.2121,197942,0
+ARQ.US,D,20180321,000000,9.2121,9.523,9.0531,9.3128,309221,0
+ARQ.US,D,20180322,000000,9.238,9.3716,9.1547,9.2045,229951,0
+ARQ.US,D,20180323,000000,9.1461,9.4804,9.1461,9.1969,286012,0
+ARQ.US,D,20180326,000000,9.2792,9.4902,9.1873,9.3559,270991,0
+ARQ.US,D,20180327,000000,9.448,9.791,9.2888,9.3882,346970,0
+ARQ.US,D,20180328,000000,9.3971,9.868,9.3971,9.775,192166,0
+ARQ.US,D,20180329,000000,9.75,9.893,9.532,9.591,196580,0
+ARQ.US,D,20180402,000000,9.642,9.893,9.499,9.65,190461,0
+ARQ.US,D,20180403,000000,9.657,9.791,9.4137,9.616,218829,0
+ARQ.US,D,20180404,000000,9.54,9.54,9.2553,9.3882,124703,0
+ARQ.US,D,20180405,000000,9.3971,9.4137,9.2485,9.3304,82224,0
+ARQ.US,D,20180406,000000,9.2706,9.758,9.2466,9.2973,219796,0
+ARQ.US,D,20180409,000000,9.3814,9.3814,9.1969,9.3216,115125,0
+ARQ.US,D,20180410,000000,9.4559,9.4559,9.2466,9.2973,172121,0
+ARQ.US,D,20180411,000000,9.4137,9.4392,9.2294,9.4137,100354,0
+ARQ.US,D,20180412,000000,9.3882,9.3882,9.2045,9.2706,146577,0
+ARQ.US,D,20180413,000000,9.2466,9.3041,9.1969,9.2629,112782,0
+ARQ.US,D,20180416,000000,9.2973,9.3559,9.104,9.2629,104778,0
+ARQ.US,D,20180417,000000,9.2973,9.3716,9.2553,9.2706,135163,0
+ARQ.US,D,20180418,000000,9.2973,9.54,9.2792,9.3041,112721,0
+ARQ.US,D,20180419,000000,9.3461,9.3971,9.1969,9.2208,138556,0
+ARQ.US,D,20180420,000000,9.2888,9.655,9.2045,9.448,152418,0
+ARQ.US,D,20180423,000000,9.4647,9.4804,9.2553,9.4647,151634,0
+ARQ.US,D,20180424,000000,9.4902,9.557,9.2466,9.3716,123318,0
+ARQ.US,D,20180425,000000,9.3461,9.402,9.2466,9.3304,101804,0
+ARQ.US,D,20180426,000000,9.3383,9.3383,9.238,9.2629,109364,0
+ARQ.US,D,20180427,000000,9.3128,9.4902,9.2629,9.4304,112786,0
+ARQ.US,D,20180430,000000,9.4725,9.515,9.2208,9.2553,119288,0
+ARQ.US,D,20180501,000000,9.2553,9.3882,9.1365,9.3716,124064,0
+ARQ.US,D,20180502,000000,9.4059,9.4059,9.238,9.2888,99001,0
+ARQ.US,D,20180503,000000,9.238,9.2792,9.104,9.2466,118143,0
+ARQ.US,D,20180504,000000,9.1969,9.499,9.0869,9.2121,221881,0
+ARQ.US,D,20180507,000000,9.17,9.2973,9.0943,9.2208,126018,0
+ARQ.US,D,20180508,000000,9.2294,9.3128,9.17,9.2888,61033,0
+ARQ.US,D,20180509,000000,9.3128,9.3882,9.238,9.2888,104807,0
+ARQ.US,D,20180510,000000,9.3716,9.532,9.1969,9.4304,242664,0
+ARQ.US,D,20180511,000000,9.4059,9.791,9.3755,9.557,252213,0
+ARQ.US,D,20180514,000000,9.523,9.725,9.4559,9.692,246336,0
+ARQ.US,D,20180515,000000,9.657,9.96,9.657,9.717,201399,0
+ARQ.US,D,20180516,000000,9.734,9.918,9.668,9.725,216363,0
+ARQ.US,D,20180517,000000,9.768,9.96,9.768,9.944,301978,0
+ARQ.US,D,20180518,000000,9.977,9.986,9.683,9.791,262940,0
+ARQ.US,D,20180521,000000,9.853,9.955,9.603,9.861,241760,0
+ARQ.US,D,20180522,000000,9.868,10.045,9.689,9.757,107244,0
+ARQ.US,D,20180523,000000,9.732,9.827,9.612,9.723,66311,0
+ARQ.US,D,20180524,000000,9.757,9.757,9.449,9.543,108781,0
+ARQ.US,D,20180525,000000,9.517,9.569,9.4314,9.449,78926,0
+ARQ.US,D,20180529,000000,9.543,9.681,9.45,9.543,91082,0
+ARQ.US,D,20180530,000000,9.56,9.844,9.525,9.535,172797,0
+ARQ.US,D,20180531,000000,9.56,9.723,9.4823,9.517,89255,0
+ARQ.US,D,20180601,000000,9.553,9.681,9.449,9.501,132047,0
+ARQ.US,D,20180604,000000,9.501,9.586,9.4568,9.509,54475,0
+ARQ.US,D,20180605,000000,9.501,9.689,9.4735,9.595,71579,0
+ARQ.US,D,20180606,000000,9.603,9.749,9.577,9.638,85289,0
+ARQ.US,D,20180607,000000,9.629,9.791,9.629,9.681,63949,0
+ARQ.US,D,20180608,000000,9.689,9.706,9.4735,9.4823,84397,0
+ARQ.US,D,20180611,000000,9.501,9.603,9.449,9.553,90458,0
+ARQ.US,D,20180612,000000,9.525,9.62,9.4666,9.525,56587,0
+ARQ.US,D,20180613,000000,9.4823,9.647,9.4823,9.595,97767,0
+ARQ.US,D,20180614,000000,9.612,9.647,9.4823,9.4921,117654,0
+ARQ.US,D,20180615,000000,9.4823,9.698,9.4823,9.671,231806,0
+ARQ.US,D,20180618,000000,9.647,9.663,9.4823,9.586,59253,0
+ARQ.US,D,20180619,000000,9.577,9.818,9.501,9.698,254803,0
+ARQ.US,D,20180620,000000,9.723,9.749,9.4921,9.525,123313,0
+ARQ.US,D,20180621,000000,9.543,9.553,9.449,9.525,105807,0
+ARQ.US,D,20180622,000000,9.577,9.638,9.4823,9.595,344895,0
+ARQ.US,D,20180625,000000,9.654,9.671,9.4921,9.577,114357,0
+ARQ.US,D,20180626,000000,9.586,9.647,9.525,9.535,59849,0
+ARQ.US,D,20180627,000000,9.56,9.586,9.4666,9.517,67726,0
+ARQ.US,D,20180628,000000,9.543,9.586,9.4568,9.569,86312,0
+ARQ.US,D,20180629,000000,9.577,9.861,9.535,9.749,114930,0
+ARQ.US,D,20180702,000000,9.698,9.757,9.553,9.671,61761,0
+ARQ.US,D,20180703,000000,9.834,10.007,9.741,9.896,83607,0
+ARQ.US,D,20180705,000000,9.981,10.178,9.981,10.084,102342,0
+ARQ.US,D,20180706,000000,10.093,10.195,9.748,9.997,59743,0
+ARQ.US,D,20180709,000000,9.99,10.179,9.837,10.127,79923,0
+ARQ.US,D,20180710,000000,10.127,10.165,10.059,10.065,43040,0
+ARQ.US,D,20180711,000000,9.99,10.041,9.896,9.929,41945,0
+ARQ.US,D,20180712,000000,9.99,9.99,9.775,9.972,41658,0
+ARQ.US,D,20180713,000000,9.963,10.117,9.947,10.007,46361,0
+ARQ.US,D,20180716,000000,9.997,9.997,9.73,9.785,70437,0
+ARQ.US,D,20180717,000000,9.791,9.8,9.698,9.741,89719,0
+ARQ.US,D,20180718,000000,9.785,9.785,9.671,9.698,65869,0
+ARQ.US,D,20180719,000000,9.741,9.827,9.681,9.732,97456,0
+ARQ.US,D,20180720,000000,9.741,9.827,9.681,9.732,82965,0
+ARQ.US,D,20180723,000000,9.732,9.732,9.62,9.671,38925,0
+ARQ.US,D,20180724,000000,9.715,9.81,9.612,9.689,53451,0
+ARQ.US,D,20180725,000000,9.715,9.844,9.62,9.706,53440,0
+ARQ.US,D,20180726,000000,9.706,9.939,9.698,9.741,44604,0
+ARQ.US,D,20180727,000000,9.741,9.877,9.4921,9.62,43594,0
+ARQ.US,D,20180730,000000,9.663,9.834,9.612,9.671,95450,0
+ARQ.US,D,20180731,000000,9.689,9.775,9.638,9.741,47891,0
+ARQ.US,D,20180801,000000,9.741,9.997,9.629,9.689,68802,0
+ARQ.US,D,20180802,000000,9.671,9.689,9.595,9.638,35531,0
+ARQ.US,D,20180803,000000,9.647,9.733,9.501,9.654,26032,0
+ARQ.US,D,20180806,000000,9.654,9.681,9.4823,9.577,51170,0
+ARQ.US,D,20180807,000000,9.577,10.152,9.564,9.603,130185,0
+ARQ.US,D,20180808,000000,9.62,9.818,9.62,9.681,71497,0
+ARQ.US,D,20180809,000000,9.791,9.818,9.629,9.681,83634,0
+ARQ.US,D,20180810,000000,9.681,9.726,9.577,9.612,51658,0
+ARQ.US,D,20180813,000000,9.663,9.719,9.603,9.638,55423,0
+ARQ.US,D,20180814,000000,9.663,9.749,9.595,9.689,67683,0
+ARQ.US,D,20180815,000000,9.689,9.767,9.577,9.654,79765,0
+ARQ.US,D,20180816,000000,9.654,9.868,9.654,9.81,60740,0
+ARQ.US,D,20180817,000000,9.8,9.901,9.678,9.696,62492,0
+ARQ.US,D,20180820,000000,9.721,9.95,9.721,9.906,39974,0
+ARQ.US,D,20180821,000000,9.889,10.091,9.81,9.827,44775,0
+ARQ.US,D,20180822,000000,9.8,9.95,9.8,9.879,33822,0
+ARQ.US,D,20180823,000000,9.835,10.002,9.835,9.879,56838,0
+ARQ.US,D,20180824,000000,9.932,9.993,9.835,9.897,61739,0
+ARQ.US,D,20180827,000000,9.906,9.906,9.8,9.835,56814,0
+ARQ.US,D,20180828,000000,9.854,9.879,9.766,9.8,57072,0
+ARQ.US,D,20180829,000000,9.818,10.011,9.791,9.889,60191,0
+ARQ.US,D,20180830,000000,9.906,10.203,9.906,10.178,82314,0
+ARQ.US,D,20180831,000000,10.108,10.291,9.976,10.02,75310,0
+ARQ.US,D,20180904,000000,10.02,10.037,9.87,9.914,79126,0
+ARQ.US,D,20180905,000000,9.879,9.958,9.784,9.897,48682,0
+ARQ.US,D,20180906,000000,9.932,9.966,9.791,9.835,46507,0
+ARQ.US,D,20180907,000000,9.784,10.028,9.766,9.941,76520,0
+ARQ.US,D,20180910,000000,9.959,9.985,9.897,9.914,44106,0
+ARQ.US,D,20180911,000000,9.914,9.95,9.81,9.87,34273,0
+ARQ.US,D,20180912,000000,9.8,9.95,9.766,9.941,77640,0
+ARQ.US,D,20180913,000000,9.959,10.002,9.906,9.976,31537,0
+ARQ.US,D,20180914,000000,9.959,9.993,9.932,9.976,37858,0
+ARQ.US,D,20180917,000000,9.976,10.02,9.845,10.002,39115,0
+ARQ.US,D,20180918,000000,10.011,10.398,9.985,10.309,94478,0
+ARQ.US,D,20180919,000000,10.275,10.354,10.178,10.212,59791,0
+ARQ.US,D,20180920,000000,10.247,10.354,10.142,10.354,49794,0
+ARQ.US,D,20180921,000000,10.344,10.363,10.098,10.291,166679,0
+ARQ.US,D,20180924,000000,10.239,10.433,10.125,10.159,66428,0
+ARQ.US,D,20180925,000000,10.178,10.379,10.178,10.309,59350,0
+ARQ.US,D,20180926,000000,10.406,10.406,10.266,10.301,74749,0
+ARQ.US,D,20180927,000000,10.319,10.354,10.266,10.336,57130,0
+ARQ.US,D,20180928,000000,10.212,10.53,10.178,10.493,82119,0
+ARQ.US,D,20181001,000000,10.502,10.582,10.428,10.467,72796,0
+ARQ.US,D,20181002,000000,10.486,10.616,10.442,10.546,142550,0
+ARQ.US,D,20181003,000000,10.554,10.854,10.546,10.783,85549,0
+ARQ.US,D,20181004,000000,10.791,10.791,10.442,10.52,138793,0
+ARQ.US,D,20181005,000000,10.467,10.546,10.178,10.257,44437,0
+ARQ.US,D,20181008,000000,10.257,10.451,10.178,10.239,36564,0
+ARQ.US,D,20181009,000000,10.178,10.304,10.002,10.055,59895,0
+ARQ.US,D,20181010,000000,9.993,10.164,9.914,9.914,68737,0
+ARQ.US,D,20181011,000000,9.87,9.959,9.1767,9.4402,126341,0
+ARQ.US,D,20181012,000000,9.4578,9.572,9.2304,9.3353,101212,0
+ARQ.US,D,20181015,000000,9.2734,9.3392,9.0372,9.125,47173,0
+ARQ.US,D,20181016,000000,9.0812,9.353,9.0372,9.3177,58407,0
+ARQ.US,D,20181017,000000,9.3177,9.3608,9.1681,9.1959,40693,0
+ARQ.US,D,20181018,000000,9.1959,9.4941,9.1164,9.1959,56491,0
+ARQ.US,D,20181019,000000,9.1604,9.2926,9.0906,9.1164,53614,0
+ARQ.US,D,20181022,000000,9.1518,9.1959,9.0372,9.125,37888,0
+ARQ.US,D,20181023,000000,9.0466,9.2304,9.0466,9.1164,44844,0
+ARQ.US,D,20181024,000000,9.0719,9.1078,8.4493,8.4579,82126,0
+ARQ.US,D,20181025,000000,8.5805,8.6778,8.2036,8.3087,135048,0
+ARQ.US,D,20181026,000000,8.265,8.4579,7.9052,8.3615,125062,0
+ARQ.US,D,20181029,000000,8.4755,8.7255,8.4141,8.5283,70476,0
+ARQ.US,D,20181030,000000,8.5107,8.6615,8.4229,8.6337,70497,0
+ARQ.US,D,20181031,000000,8.6769,8.7916,8.6256,8.6859,73117,0
+ARQ.US,D,20181101,000000,8.73,8.7916,8.6688,8.7741,66807,0
+ARQ.US,D,20181102,000000,8.8174,8.8919,8.6859,8.8174,86670,0
+ARQ.US,D,20181105,000000,8.8091,8.8872,8.7558,8.7741,207164,0
+ARQ.US,D,20181106,000000,8.7824,9.0147,8.7824,8.922,72774,0
+ARQ.US,D,20181107,000000,8.7475,9.2485,8.5869,9.1604,141888,0
+ARQ.US,D,20181108,000000,9.1681,9.3696,8.8091,8.8358,54033,0
+ARQ.US,D,20181109,000000,8.8091,8.922,8.7165,8.7999,80685,0
+ARQ.US,D,20181112,000000,8.8174,9.1001,8.6337,8.7999,64087,0
+ARQ.US,D,20181113,000000,8.7999,8.9144,8.5195,8.5634,67352,0
+ARQ.US,D,20181114,000000,8.5986,8.7393,8.5195,8.6427,59558,0
+ARQ.US,D,20181115,000000,8.5805,8.721,8.379,8.5195,61154,0
+ARQ.US,D,20181116,000000,8.6508,8.8082,8.5545,8.6598,189363,0
+ARQ.US,D,20181119,000000,8.741,8.8312,8.4618,8.822,161920,0
+ARQ.US,D,20181120,000000,8.7769,8.8578,8.5699,8.6598,107930,0
+ARQ.US,D,20181121,000000,8.7769,8.9838,8.6238,8.7677,168854,0
+ARQ.US,D,20181123,000000,8.7228,9.0915,8.7228,8.921,59902,0
+ARQ.US,D,20181126,000000,8.9294,9.0007,8.6778,8.7944,66290,0
+ARQ.US,D,20181127,000000,8.7769,9.0194,8.7769,8.9294,81807,0
+ARQ.US,D,20181128,000000,8.9575,9.631,8.9575,9.552,141128,0
+ARQ.US,D,20181129,000000,9.4529,9.731,9.398,9.703,74709,0
+ARQ.US,D,20181130,000000,9.4784,9.785,9.448,9.696,125791,0
+ARQ.US,D,20181203,000000,9.659,9.788,9.1461,9.696,136109,0
+ARQ.US,D,20181204,000000,9.4706,9.686,9.3618,9.4157,93456,0
+ARQ.US,D,20181206,000000,9.3706,9.587,9.2083,9.4706,66332,0
+ARQ.US,D,20181207,000000,9.4529,9.668,9.0737,9.4706,70547,0
+ARQ.US,D,20181210,000000,9.4784,9.587,9.2457,9.497,63765,0
+ARQ.US,D,20181211,000000,9.605,9.668,9.4069,9.4608,55220,0
+ARQ.US,D,20181212,000000,9.552,9.776,9.4431,9.4784,74337,0
+ARQ.US,D,20181213,000000,9.506,9.659,9.3804,9.4157,74808,0
+ARQ.US,D,20181214,000000,9.3804,9.577,9.3804,9.4255,59550,0
+ARQ.US,D,20181217,000000,9.4529,9.4706,9.0915,9.1279,115716,0
+ARQ.US,D,20181218,000000,9.1279,9.2667,8.9126,8.9294,84104,0
+ARQ.US,D,20181219,000000,8.965,9.0915,8.9388,9.0288,85469,0
+ARQ.US,D,20181220,000000,9.0288,9.2007,8.8937,8.9838,136094,0
+ARQ.US,D,20181221,000000,8.9838,9.1728,8.9294,8.9575,282811,0
+ARQ.US,D,20181224,000000,9.0024,9.0475,8.5518,8.5968,70538,0
+ARQ.US,D,20181226,000000,8.6327,8.965,8.5527,8.8578,140789,0
+ARQ.US,D,20181227,000000,8.7585,8.9388,8.6598,8.9029,76970,0
+ARQ.US,D,20181228,000000,8.786,9.2265,8.7048,9.0645,281686,0
+ARQ.US,D,20181231,000000,8.9575,9.497,8.9388,9.497,257416,0
+ARQ.US,D,20190102,000000,9.4529,9.677,9.3441,9.632,99097,0
+ARQ.US,D,20190103,000000,9.552,9.552,9.1184,9.2715,57287,0
+ARQ.US,D,20190104,000000,9.4529,9.703,9.3804,9.622,84901,0
+ARQ.US,D,20190107,000000,9.587,9.919,9.523,9.768,62846,0
+ARQ.US,D,20190108,000000,9.794,9.848,9.3618,9.659,73999,0
+ARQ.US,D,20190109,000000,9.696,9.703,9.4529,9.597,58537,0
+ARQ.US,D,20190110,000000,9.523,9.785,9.4784,9.758,56015,0
+ARQ.US,D,20190111,000000,9.748,9.749,9.515,9.748,46910,0
+ARQ.US,D,20190114,000000,9.722,9.808,9.605,9.651,59658,0
+ARQ.US,D,20190115,000000,9.569,9.857,9.4833,9.857,71431,0
+ARQ.US,D,20190116,000000,9.776,10.028,9.515,9.974,144197,0
+ARQ.US,D,20190117,000000,9.911,10.082,9.812,9.947,91185,0
+ARQ.US,D,20190118,000000,9.947,10.055,9.848,10.028,100162,0
+ARQ.US,D,20190122,000000,10.199,10.199,9.911,10.073,83807,0
+ARQ.US,D,20190123,000000,10.127,10.28,10.037,10.227,57078,0
+ARQ.US,D,20190124,000000,10.227,10.369,10.172,10.362,72160,0
+ARQ.US,D,20190125,000000,10.334,10.702,10.307,10.343,250006,0
+ARQ.US,D,20190128,000000,10.362,10.496,10.289,10.479,67959,0
+ARQ.US,D,20190129,000000,10.469,10.469,10.28,10.307,46418,0
+ARQ.US,D,20190130,000000,10.362,10.424,10.28,10.334,71049,0
+ARQ.US,D,20190131,000000,10.334,10.379,10.162,10.199,82221,0
+ARQ.US,D,20190201,000000,10.243,10.344,10.137,10.253,29492,0
+ARQ.US,D,20190204,000000,10.272,10.272,10.127,10.199,38228,0
+ARQ.US,D,20190205,000000,10.235,10.424,10.095,10.406,55324,0
+ARQ.US,D,20190206,000000,10.406,10.559,10.262,10.353,70814,0
+ARQ.US,D,20190207,000000,10.325,10.362,10.1,10.154,45490,0
+ARQ.US,D,20190208,000000,10.154,10.469,10.127,10.459,44529,0
+ARQ.US,D,20190211,000000,10.443,10.55,10.369,10.459,70819,0
+ARQ.US,D,20190212,000000,10.488,10.554,10.414,10.533,68910,0
+ARQ.US,D,20190213,000000,10.541,10.586,10.514,10.533,101232,0
+ARQ.US,D,20190214,000000,10.533,10.712,10.424,10.595,98248,0
+ARQ.US,D,20190215,000000,10.697,10.89,10.669,10.77,142519,0
+ARQ.US,D,20190219,000000,10.659,10.991,10.632,10.876,127516,0
+ARQ.US,D,20190220,000000,10.899,11.211,10.797,11.055,215257,0
+ARQ.US,D,20190221,000000,11.055,11.198,10.788,10.871,92394,0
+ARQ.US,D,20190222,000000,10.871,11.128,10.816,11.091,150998,0
+ARQ.US,D,20190225,000000,11.082,11.211,10.963,11.009,144464,0
+ARQ.US,D,20190226,000000,11.019,11.111,10.899,10.899,163892,0
+ARQ.US,D,20190227,000000,10.89,11.036,10.825,10.917,192396,0
+ARQ.US,D,20190228,000000,10.917,11.028,10.816,10.871,112918,0
+ARQ.US,D,20190301,000000,10.907,10.944,10.807,10.89,57716,0
+ARQ.US,D,20190304,000000,10.88,11.036,10.807,10.825,143785,0
+ARQ.US,D,20190305,000000,10.927,10.999,10.844,10.899,160864,0
+ARQ.US,D,20190306,000000,10.917,10.917,10.807,10.807,114370,0
+ARQ.US,D,20190307,000000,10.844,10.917,10.614,10.687,86720,0
+ARQ.US,D,20190308,000000,10.687,10.733,10.456,10.65,122787,0
+ARQ.US,D,20190311,000000,10.641,10.705,10.228,10.365,74133,0
+ARQ.US,D,20190312,000000,10.393,10.687,10.32,10.549,75553,0
+ARQ.US,D,20190313,000000,10.586,10.586,10.301,10.374,29742,0
+ARQ.US,D,20190314,000000,10.365,10.365,10.117,10.191,48397,0
+ARQ.US,D,20190315,000000,10.218,10.476,10.172,10.403,296873,0
+ARQ.US,D,20190318,000000,10.393,10.558,10.245,10.476,111226,0
+ARQ.US,D,20190319,000000,10.486,10.501,9.887,10.2,149042,0
+ARQ.US,D,20190320,000000,10.328,10.512,10.117,10.255,109886,0
+ARQ.US,D,20190321,000000,10.264,10.476,10.182,10.218,68654,0
+ARQ.US,D,20190322,000000,10.291,10.347,9.943,9.969,185407,0
+ARQ.US,D,20190325,000000,10.08,10.761,10.052,10.724,189272,0
+ARQ.US,D,20190326,000000,10.797,11.009,10.724,10.797,164230,0
+ARQ.US,D,20190327,000000,10.89,10.948,10.724,10.899,101075,0
+ARQ.US,D,20190328,000000,10.89,11.019,10.78,10.936,178596,0
+ARQ.US,D,20190329,000000,10.944,10.982,10.604,10.632,107903,0
+ARQ.US,D,20190401,000000,10.807,10.944,10.697,10.907,164241,0
+ARQ.US,D,20190402,000000,10.907,10.907,10.678,10.853,102116,0
+ARQ.US,D,20190403,000000,10.917,10.982,10.724,10.853,117891,0
+ARQ.US,D,20190404,000000,10.89,11.082,10.862,10.973,164917,0
+ARQ.US,D,20190405,000000,10.973,11.101,10.922,11.009,180975,0
+ARQ.US,D,20190408,000000,11.045,11.111,10.973,11.091,227958,0
+ARQ.US,D,20190409,000000,11.12,11.349,11.045,11.193,157850,0
+ARQ.US,D,20190410,000000,11.239,11.57,11.216,11.516,203530,0
+ARQ.US,D,20190411,000000,11.662,12.095,11.57,11.671,400582,0
+ARQ.US,D,20190412,000000,11.654,11.862,11.46,11.745,211696,0
+ARQ.US,D,20190415,000000,11.827,11.921,11.532,11.552,194859,0
+ARQ.US,D,20190416,000000,11.579,11.758,11.542,11.634,131855,0
+ARQ.US,D,20190417,000000,11.699,12.067,11.516,11.827,929153,0
+ARQ.US,D,20190418,000000,11.947,12.095,11.822,12.058,399898,0
+ARQ.US,D,20190422,000000,12.187,12.233,11.864,12.058,417908,0
+ARQ.US,D,20190423,000000,12.167,12.435,12.029,12.039,494205,0
+ARQ.US,D,20190424,000000,12.012,12.15,11.856,11.892,173913,0
+ARQ.US,D,20190425,000000,11.902,11.924,11.386,11.524,230795,0
+ARQ.US,D,20190426,000000,11.598,11.598,11.055,11.202,264359,0
+ARQ.US,D,20190429,000000,11.202,11.313,11.12,11.202,157793,0
+ARQ.US,D,20190430,000000,11.128,11.163,10.301,10.393,379613,0
+ARQ.US,D,20190501,000000,10.384,10.456,10.071,10.182,294891,0
+ARQ.US,D,20190502,000000,10.172,10.347,10.044,10.283,224005,0
+ARQ.US,D,20190503,000000,10.347,10.449,9.979,10.393,420762,0
+ARQ.US,D,20190506,000000,10.162,10.493,10.162,10.374,207446,0
+ARQ.US,D,20190507,000000,10.678,11.479,10.41,11.46,373474,0
+ARQ.US,D,20190508,000000,11.496,12.067,11.45,11.8,685831,0
+ARQ.US,D,20190509,000000,11.726,12.113,11.644,11.928,256275,0
+ARQ.US,D,20190510,000000,11.974,12.167,11.754,12.058,375819,0
+ARQ.US,D,20190513,000000,12.067,12.314,11.92,12.121,420999,0
+ARQ.US,D,20190514,000000,12.141,12.415,12.141,12.306,350878,0
+ARQ.US,D,20190515,000000,12.369,12.415,12.187,12.269,333782,0
+ARQ.US,D,20190516,000000,12.187,12.399,12.187,12.278,391881,0
+ARQ.US,D,20190517,000000,12.344,12.371,12.045,12.091,176204,0
+ARQ.US,D,20190520,000000,12.138,12.138,11.416,11.444,257543,0
+ARQ.US,D,20190521,000000,11.444,11.64,10.947,11.07,321102,0
+ARQ.US,D,20190522,000000,11.032,11.075,10.695,10.769,170319,0
+ARQ.US,D,20190523,000000,10.713,10.939,10.511,10.854,304059,0
+ARQ.US,D,20190524,000000,10.9,11.05,10.9,10.966,108110,0
+ARQ.US,D,20190528,000000,10.966,11.191,10.929,10.976,195371,0
+ARQ.US,D,20190529,000000,10.966,11.013,10.779,10.854,124091,0
+ARQ.US,D,20190530,000000,10.872,11.229,10.816,11.144,169787,0
+ARQ.US,D,20190531,000000,11.023,11.229,10.993,11.125,174232,0
+ARQ.US,D,20190603,000000,11.107,11.52,11.107,11.5,168960,0
+ARQ.US,D,20190604,000000,11.584,11.913,11.584,11.884,125612,0
+ARQ.US,D,20190605,000000,11.894,11.96,11.763,11.847,126397,0
+ARQ.US,D,20190606,000000,11.81,12.054,11.79,11.941,178713,0
+ARQ.US,D,20190607,000000,12.016,12.11,11.894,12.071,162719,0
+ARQ.US,D,20190610,000000,12.091,12.166,11.941,12.091,163689,0
+ARQ.US,D,20190611,000000,12.091,12.185,11.96,12.128,122741,0
+ARQ.US,D,20190612,000000,12.128,12.185,11.941,12.128,141242,0
+ARQ.US,D,20190613,000000,12.138,12.175,11.978,12.148,102016,0
+ARQ.US,D,20190614,000000,12.138,12.194,12.049,12.054,185240,0
+ARQ.US,D,20190617,000000,12.007,12.034,11.857,11.969,141189,0
+ARQ.US,D,20190618,000000,11.997,12.044,11.688,11.726,112198,0
+ARQ.US,D,20190619,000000,11.697,11.865,11.651,11.773,99328,0
+ARQ.US,D,20190620,000000,11.837,11.904,11.678,11.847,80050,0
+ARQ.US,D,20190621,000000,11.79,11.96,11.753,11.763,107445,0
+ARQ.US,D,20190624,000000,11.773,11.871,11.444,11.547,111014,0
+ARQ.US,D,20190625,000000,11.5,11.529,11.36,11.463,84855,0
+ARQ.US,D,20190626,000000,11.5,11.591,11.397,11.557,78817,0
+ARQ.US,D,20190627,000000,11.604,11.716,11.515,11.651,74500,0
+ARQ.US,D,20190628,000000,11.622,11.96,11.568,11.847,368078,0
+ARQ.US,D,20190701,000000,11.969,12.25,11.894,11.904,249175,0
+ARQ.US,D,20190702,000000,11.904,12.118,11.847,12.054,117875,0
+ARQ.US,D,20190703,000000,12.034,12.325,12.034,12.269,64929,0
+ARQ.US,D,20190705,000000,12.232,12.325,12.071,12.185,140907,0
+ARQ.US,D,20190708,000000,12.175,12.522,12.175,12.307,122317,0
+ARQ.US,D,20190709,000000,12.269,12.313,11.875,11.931,112661,0
+ARQ.US,D,20190710,000000,11.931,12.007,11.735,11.82,81945,0
+ARQ.US,D,20190711,000000,11.81,11.939,11.596,11.735,92681,0
+ARQ.US,D,20190712,000000,11.735,12.091,11.735,12.054,86061,0
+ARQ.US,D,20190715,000000,12.054,12.166,11.875,12.101,65467,0
+ARQ.US,D,20190716,000000,12.101,12.334,12.044,12.101,83516,0
+ARQ.US,D,20190717,000000,12.071,12.11,11.866,12.007,98417,0
+ARQ.US,D,20190718,000000,11.931,11.965,11.529,11.669,223518,0
+ARQ.US,D,20190719,000000,11.622,11.8,11.614,11.735,136404,0
+ARQ.US,D,20190722,000000,11.735,11.941,11.735,11.837,94237,0
+ARQ.US,D,20190723,000000,11.894,11.904,11.763,11.875,98026,0
+ARQ.US,D,20190724,000000,11.866,12.213,11.828,12.175,141449,0
+ARQ.US,D,20190725,000000,12.138,12.278,12.091,12.11,111417,0
+ARQ.US,D,20190726,000000,12.148,12.188,12.025,12.156,80325,0
+ARQ.US,D,20190729,000000,12.156,12.307,12.081,12.118,114882,0
+ARQ.US,D,20190730,000000,12.118,12.26,11.978,12.156,84893,0
+ARQ.US,D,20190731,000000,12.194,12.213,11.857,11.931,163884,0
+ARQ.US,D,20190801,000000,11.997,12.128,11.744,11.763,118484,0
+ARQ.US,D,20190802,000000,11.828,11.946,11.63,11.875,114399,0
+ARQ.US,D,20190805,000000,11.894,11.894,11.529,11.557,106576,0
+ARQ.US,D,20190806,000000,11.21,11.697,10.779,11.21,319587,0
+ARQ.US,D,20190807,000000,11.219,11.697,11.21,11.529,161385,0
+ARQ.US,D,20190808,000000,11.537,11.81,11.529,11.622,98457,0
+ARQ.US,D,20190809,000000,11.584,11.678,11.032,11.163,155570,0
+ARQ.US,D,20190812,000000,11.154,11.308,10.929,11.125,137928,0
+ARQ.US,D,20190813,000000,11.097,11.434,11.097,11.406,48779,0
+ARQ.US,D,20190814,000000,11.369,11.369,11.097,11.2,115550,0
+ARQ.US,D,20190815,000000,11.219,11.294,11.088,11.144,114413,0
+ARQ.US,D,20190816,000000,11.183,11.383,11.163,11.259,113119,0
+ARQ.US,D,20190819,000000,11.297,11.432,11.231,11.412,131231,0
+ARQ.US,D,20190820,000000,11.508,11.556,11.364,11.508,105039,0
+ARQ.US,D,20190821,000000,11.614,11.776,11.546,11.719,118129,0
+ARQ.US,D,20190822,000000,11.843,12.12,11.843,12.092,131954,0
+ARQ.US,D,20190823,000000,12.064,12.14,11.833,11.872,124892,0
+ARQ.US,D,20190826,000000,11.853,12.12,11.843,12.102,115409,0
+ARQ.US,D,20190827,000000,12.207,12.236,11.904,11.939,88581,0
+ARQ.US,D,20190828,000000,11.929,12.245,11.929,12.197,94944,0
+ARQ.US,D,20190829,000000,12.255,12.379,12.15,12.168,36153,0
+ARQ.US,D,20190830,000000,12.245,12.245,12.006,12.082,48325,0
+ARQ.US,D,20190903,000000,12.072,12.092,11.767,11.977,144406,0
+ARQ.US,D,20190904,000000,12.064,12.197,11.881,12.092,98537,0
+ARQ.US,D,20190905,000000,12.168,12.389,12.092,12.226,109102,0
+ARQ.US,D,20190906,000000,12.351,12.399,12.216,12.331,156905,0
+ARQ.US,D,20190909,000000,12.389,12.686,12.331,12.494,180627,0
+ARQ.US,D,20190910,000000,12.465,12.686,12.351,12.666,185120,0
+ARQ.US,D,20190911,000000,12.666,13.873,12.609,13.614,654477,0
+ARQ.US,D,20190912,000000,13.786,14.083,13.356,13.892,285354,0
+ARQ.US,D,20190913,000000,14.026,14.074,13.643,13.882,193808,0
+ARQ.US,D,20190916,000000,13.882,14.074,13.775,13.949,91433,0
+ARQ.US,D,20190917,000000,13.949,14.017,13.777,13.892,90421,0
+ARQ.US,D,20190918,000000,13.873,13.873,13.499,13.634,154720,0
+ARQ.US,D,20190919,000000,13.643,14.17,13.537,13.834,206399,0
+ARQ.US,D,20190920,000000,13.825,13.926,13.365,13.481,290266,0
+ARQ.US,D,20190923,000000,13.461,13.614,13.088,13.375,283018,0
+ARQ.US,D,20190924,000000,13.461,13.614,13.337,13.356,176235,0
+ARQ.US,D,20190925,000000,13.308,13.73,13.27,13.662,103057,0
+ARQ.US,D,20190926,000000,13.624,13.901,13.557,13.854,122569,0
+ARQ.US,D,20190927,000000,13.882,13.959,13.365,13.451,155117,0
+ARQ.US,D,20190930,000000,13.394,14.342,13.385,14.208,397633,0
+ARQ.US,D,20191001,000000,14.198,14.687,13.136,13.164,262338,0
+ARQ.US,D,20191002,000000,13.212,13.346,12.973,13.116,182410,0
+ARQ.US,D,20191003,000000,13.154,13.317,12.829,13.03,126492,0
+ARQ.US,D,20191004,000000,13.011,13.317,12.935,13.289,84025,0
+ARQ.US,D,20191007,000000,13.174,13.293,12.475,12.638,192513,0
+ARQ.US,D,20191008,000000,12.494,12.734,12.369,12.58,156651,0
+ARQ.US,D,20191009,000000,12.6,12.819,12.6,12.753,78708,0
+ARQ.US,D,20191010,000000,12.81,12.867,12.6,12.772,80753,0
+ARQ.US,D,20191011,000000,12.829,13.126,12.829,12.935,75233,0
+ARQ.US,D,20191014,000000,12.983,13.212,12.877,13.078,80920,0
+ARQ.US,D,20191015,000000,13.059,13.413,12.983,13.37,120965,0
+ARQ.US,D,20191016,000000,13.232,13.346,12.973,13.298,152640,0
+ARQ.US,D,20191017,000000,13.375,13.505,13.126,13.289,112772,0
+ARQ.US,D,20191018,000000,13.222,13.528,13.222,13.337,137658,0
+ARQ.US,D,20191021,000000,13.356,13.499,13.212,13.385,90237,0
+ARQ.US,D,20191022,000000,13.394,13.662,13.394,13.481,117485,0
+ARQ.US,D,20191023,000000,13.519,13.758,13.403,13.605,449178,0
+ARQ.US,D,20191024,000000,13.71,13.734,13.385,13.441,108849,0
+ARQ.US,D,20191025,000000,13.385,13.614,13.26,13.356,181356,0
+ARQ.US,D,20191028,000000,13.466,13.509,13.289,13.423,148235,0
+ARQ.US,D,20191029,000000,13.451,13.461,13.308,13.375,127628,0
+ARQ.US,D,20191030,000000,13.441,13.71,13.385,13.451,250452,0
+ARQ.US,D,20191031,000000,13.509,13.614,12.953,13.241,140920,0
+ARQ.US,D,20191101,000000,13.25,13.365,13.174,13.25,70243,0
+ARQ.US,D,20191104,000000,13.403,13.403,12.542,12.853,433885,0
+ARQ.US,D,20191105,000000,13.202,13.25,12.867,12.935,133857,0
+ARQ.US,D,20191106,000000,13.116,13.163,12.656,12.819,174775,0
+ARQ.US,D,20191107,000000,12.925,12.983,12.427,12.523,220574,0
+ARQ.US,D,20191108,000000,12.504,12.561,12.12,12.283,181657,0
+ARQ.US,D,20191111,000000,12.351,12.456,12.159,12.207,454194,0
+ARQ.US,D,20191112,000000,12.293,12.557,11.929,11.963,386728,0
+ARQ.US,D,20191113,000000,11.364,11.364,8.7794,10.302,845146,0
+ARQ.US,D,20191114,000000,10.149,10.225,9.679,9.862,467141,0
+ARQ.US,D,20191115,000000,9.804,9.852,9.3012,9.45,349812,0
+ARQ.US,D,20191118,000000,9.45,9.785,9.2007,9.766,276542,0
+ARQ.US,D,20191119,000000,9.842,10.029,9.756,9.809,278182,0
+ARQ.US,D,20191120,000000,9.814,10.159,9.641,10.101,653609,0
+ARQ.US,D,20191121,000000,10.081,10.149,9.775,9.91,400436,0
+ARQ.US,D,20191122,000000,10.024,10.406,9.995,10.388,374083,0
+ARQ.US,D,20191125,000000,10.692,10.848,9.908,9.917,330993,0
+ARQ.US,D,20191126,000000,9.829,10.398,9.775,10.074,255773,0
+ARQ.US,D,20191127,000000,10.074,10.3,9.957,10.133,193072,0
+ARQ.US,D,20191129,000000,10.055,10.162,9.917,9.966,98486,0
+ARQ.US,D,20191202,000000,9.908,10.211,9.908,10.084,257670,0
+ARQ.US,D,20191203,000000,10.094,10.133,9.917,9.957,216350,0
+ARQ.US,D,20191204,000000,9.917,10.133,9.81,9.957,220398,0
+ARQ.US,D,20191205,000000,9.957,10.427,9.908,10.153,266596,0
+ARQ.US,D,20191206,000000,10.162,10.447,10.162,10.3,203200,0
+ARQ.US,D,20191209,000000,10.329,10.407,10.055,10.3,312271,0
+ARQ.US,D,20191210,000000,10.27,10.3,9.947,10.231,302422,0
+ARQ.US,D,20191211,000000,10.28,10.398,10.202,10.251,130143,0
+ARQ.US,D,20191212,000000,10.221,10.554,10.123,10.505,129618,0
+ARQ.US,D,20191213,000000,10.505,10.517,10.241,10.28,188305,0
+ARQ.US,D,20191216,000000,10.29,10.535,10.29,10.358,103298,0
+ARQ.US,D,20191217,000000,10.358,10.427,10.143,10.309,173594,0
+ARQ.US,D,20191218,000000,10.309,10.378,10.113,10.26,171492,0
+ARQ.US,D,20191219,000000,10.231,10.3,10.113,10.162,144288,0
+ARQ.US,D,20191220,000000,10.162,10.26,10.094,10.192,306064,0
+ARQ.US,D,20191223,000000,10.192,10.339,10.055,10.309,125397,0
+ARQ.US,D,20191224,000000,10.329,10.368,10.182,10.192,73759,0
+ARQ.US,D,20191226,000000,10.182,10.329,9.996,10.074,125891,0
+ARQ.US,D,20191227,000000,10.074,10.172,9.819,9.849,180974,0
+ARQ.US,D,20191230,000000,9.859,10.133,9.721,10.123,259758,0
+ARQ.US,D,20191231,000000,10.113,10.329,10.064,10.29,373557,0
+ARQ.US,D,20200102,000000,10.349,10.417,10.158,10.221,179461,0
+ARQ.US,D,20200103,000000,10.162,10.917,10.143,10.721,332035,0
+ARQ.US,D,20200106,000000,10.77,11.289,10.77,11.123,330941,0
+ARQ.US,D,20200107,000000,11.152,11.338,10.711,10.785,226206,0
+ARQ.US,D,20200108,000000,10.819,10.946,10.692,10.79,157372,0
+ARQ.US,D,20200109,000000,10.809,10.907,10.662,10.672,112192,0
+ARQ.US,D,20200110,000000,10.662,10.868,10.633,10.75,136913,0
+ARQ.US,D,20200113,000000,10.829,11.211,10.81,11.162,186441,0
+ARQ.US,D,20200114,000000,11.152,11.309,11.103,11.162,108964,0
+ARQ.US,D,20200115,000000,11.211,11.221,10.741,10.77,215524,0
+ARQ.US,D,20200116,000000,10.888,10.976,10.809,10.878,139828,0
+ARQ.US,D,20200117,000000,10.956,10.976,10.78,10.868,114636,0
+ARQ.US,D,20200121,000000,11.025,11.025,10.741,10.829,181266,0
+ARQ.US,D,20200122,000000,10.829,10.927,10.77,10.809,93843,0
+ARQ.US,D,20200123,000000,10.79,10.868,10.692,10.858,79981,0
+ARQ.US,D,20200124,000000,10.858,10.868,10.721,10.78,109651,0
+ARQ.US,D,20200127,000000,10.731,10.741,10.486,10.564,117923,0
+ARQ.US,D,20200128,000000,10.525,10.897,10.486,10.858,107995,0
+ARQ.US,D,20200129,000000,10.868,11.005,10.839,10.966,77718,0
+ARQ.US,D,20200130,000000,10.956,11.035,10.829,11.03,119216,0
+ARQ.US,D,20200131,000000,11.015,11.456,10.961,11.162,311707,0
+ARQ.US,D,20200203,000000,11.172,11.407,11.133,11.231,152288,0
+ARQ.US,D,20200204,000000,11.309,11.701,11.293,11.574,164279,0
+ARQ.US,D,20200205,000000,11.681,11.809,11.583,11.691,107596,0
+ARQ.US,D,20200206,000000,11.73,11.809,11.476,11.559,121597,0
+ARQ.US,D,20200207,000000,11.554,11.554,11.24,11.299,74203,0
+ARQ.US,D,20200210,000000,11.27,11.779,11.211,11.701,126843,0
+ARQ.US,D,20200211,000000,11.76,11.848,11.681,11.73,87869,0
+ARQ.US,D,20200212,000000,11.819,11.858,11.74,11.75,122925,0
+ARQ.US,D,20200213,000000,11.681,11.799,11.583,11.73,116786,0
+ARQ.US,D,20200214,000000,11.672,11.946,11.672,11.828,178160,0
+ARQ.US,D,20200218,000000,11.76,12.279,11.76,12.152,216197,0
+ARQ.US,D,20200219,000000,12.24,12.377,12.103,12.24,236009,0
+ARQ.US,D,20200220,000000,12.13,12.3338,11.97,12,121769,0
+ARQ.US,D,20200221,000000,11.99,11.99,11.2,11.265,422544,0
+ARQ.US,D,20200224,000000,10.92,11.1975,10.5,11.03,165880,0
+ARQ.US,D,20200225,000000,11.15,11.1994,10.65,10.74,175084,0
+ARQ.US,D,20200226,000000,10.74,10.97,10.7,10.94,86548,0
+ARQ.US,D,20200227,000000,10.86,10.87,7.32,7.97,548108,0
+ARQ.US,D,20200228,000000,8,9.21,7.97,8.89,413735,0
+ARQ.US,D,20200302,000000,9.1814,9.57,8.81,9.545,249263,0
+ARQ.US,D,20200303,000000,9.59,9.6491,8.7919,8.98,190070,0
+ARQ.US,D,20200304,000000,9.21,9.4,8.75,9.07,174583,0
+ARQ.US,D,20200305,000000,8.79,9,8.77,8.99,161358,0
+ARQ.US,D,20200306,000000,8.7948,9.175,8.55,8.77,158755,0
+ARQ.US,D,20200309,000000,8.47,8.74,7.69,7.75,221848,0
+ARQ.US,D,20200310,000000,8.51,8.52,7.8,8.16,172341,0
+ARQ.US,D,20200311,000000,8,8.0025,7.5,7.69,152414,0
+ARQ.US,D,20200312,000000,6.98,7.08,6.2,6.61,225308,0
+ARQ.US,D,20200313,000000,7.11,7.38,6.54,6.82,171503,0
+ARQ.US,D,20200316,000000,6.06,6.41,5.88,5.89,217789,0
+ARQ.US,D,20200317,000000,5.81,5.9845,4.63,5.2,465539,0
+ARQ.US,D,20200318,000000,4.88,5.25,4.45,4.96,222538,0
+ARQ.US,D,20200319,000000,4.9,5.867,4.45,5.61,198622,0
+ARQ.US,D,20200320,000000,5.76,5.9,5,5.27,250805,0
+ARQ.US,D,20200323,000000,5.24,5.26,4.88,5.22,149507,0
+ARQ.US,D,20200324,000000,5.48,5.7883,5.11,5.44,227960,0
+ARQ.US,D,20200325,000000,5.42,6.6,5.41,5.97,206075,0
+ARQ.US,D,20200326,000000,5.97,7.22,5.97,6.85,209198,0
+ARQ.US,D,20200327,000000,6.75,7.06,6.38,6.78,108623,0
+ARQ.US,D,20200330,000000,6.85,7.63,6.55,7.48,182008,0
+ARQ.US,D,20200331,000000,7.48,7.6593,6.52,6.57,237804,0
+ARQ.US,D,20200401,000000,6.27,6.3429,5.64,5.73,168790,0
+ARQ.US,D,20200402,000000,5.81,6.18,5.66,5.93,129667,0
+ARQ.US,D,20200403,000000,5.93,6.03,5.2,5.25,142265,0
+ARQ.US,D,20200406,000000,5.61,5.95,5.5,5.67,145870,0
+ARQ.US,D,20200407,000000,5.96,6.39,5.67,5.81,226280,0
+ARQ.US,D,20200408,000000,5.91,6.86,5.87,6.84,213640,0
+ARQ.US,D,20200409,000000,6.85,7.65,6.43,7.07,329836,0
+ARQ.US,D,20200413,000000,7.16,7.2649,6.47,6.82,237843,0
+ARQ.US,D,20200414,000000,6.93,7.31,6.87,7.08,197764,0
+ARQ.US,D,20200415,000000,6.89,6.93,6.47,6.66,172918,0
+ARQ.US,D,20200416,000000,6.73,6.73,6.24,6.31,116612,0
+ARQ.US,D,20200417,000000,6.55,6.98,6.55,6.66,125127,0
+ARQ.US,D,20200420,000000,6.51,6.61,6.22,6.36,119517,0
+ARQ.US,D,20200421,000000,6.31,6.34,6,6.13,131188,0
+ARQ.US,D,20200422,000000,6.23,6.66,6.035,6.59,132911,0
+ARQ.US,D,20200423,000000,6.68,6.98,6.52,6.58,141890,0
+ARQ.US,D,20200424,000000,6.6,6.78,6.44,6.64,118299,0
+ARQ.US,D,20200427,000000,6.79,7.2,6.73,7.17,132790,0
+ARQ.US,D,20200428,000000,7.53,7.54,6.94,7.2,130392,0
+ARQ.US,D,20200429,000000,7.5,7.73,7.3064,7.55,165632,0
+ARQ.US,D,20200430,000000,7.67,7.67,7.185,7.43,155953,0
+ARQ.US,D,20200501,000000,7.2,7.2,6.82,7.06,116666,0
+ARQ.US,D,20200504,000000,7,7.11,6.67,7.04,96234,0
+ARQ.US,D,20200505,000000,7.21,7.38,6.69,6.73,97047,0
+ARQ.US,D,20200506,000000,6.75,7.0527,6.74,6.82,123406,0
+ARQ.US,D,20200507,000000,6.96,7.17,6.774,6.84,95472,0
+ARQ.US,D,20200508,000000,7.02,7.68,6.97,7.46,252465,0
+ARQ.US,D,20200511,000000,7.6,8,7.41,7.75,325250,0
+ARQ.US,D,20200512,000000,6.19,6.4,5.18,5.19,1439986,0
+ARQ.US,D,20200513,000000,5.19,5.5,4.85,4.89,776173,0
+ARQ.US,D,20200514,000000,4.75,5,4.52,4.85,398061,0
+ARQ.US,D,20200515,000000,4.94,5,4.77,4.85,309683,0
+ARQ.US,D,20200518,000000,5,5.14,4.88,5.03,277926,0
+ARQ.US,D,20200519,000000,5.03,5.03,4.52,4.66,392452,0
+ARQ.US,D,20200520,000000,4.81,5.02,4.77,4.895,756112,0
+ARQ.US,D,20200521,000000,4.87,5.11,4.87,5.08,173639,0
+ARQ.US,D,20200522,000000,5.1,5.1,4.88,5.05,117937,0
+ARQ.US,D,20200526,000000,5.15,5.243,5.04,5.06,194623,0
+ARQ.US,D,20200527,000000,5.18,5.28,5.01,5.24,256968,0
+ARQ.US,D,20200528,000000,5.29,5.41,5.14,5.18,184609,0
+ARQ.US,D,20200529,000000,5.13,5.19,4.97,5.04,201139,0
+ARQ.US,D,20200601,000000,5.04,5.17,5.01,5.02,229088,0
+ARQ.US,D,20200602,000000,5.02,5.14,4.91,4.98,369600,0
+ARQ.US,D,20200603,000000,5.08,5.4,5.03,5.36,295184,0
+ARQ.US,D,20200604,000000,5.27,5.4846,5.18,5.31,182902,0
+ARQ.US,D,20200605,000000,5.42,5.94,5.42,5.56,351093,0
+ARQ.US,D,20200608,000000,5.81,5.86,5.52,5.59,315581,0
+ARQ.US,D,20200609,000000,5.59,5.8,5.44,5.69,314526,0
+ARQ.US,D,20200610,000000,5.7,5.78,5.3576,5.38,200999,0
+ARQ.US,D,20200611,000000,5.23,5.23,4.75,4.82,239832,0
+ARQ.US,D,20200612,000000,4.98,5.1,4.78,5.09,182780,0
+ARQ.US,D,20200615,000000,4.9,5.21,4.7802,5.07,115215,0
+ARQ.US,D,20200616,000000,5.27,5.36,4.96,5.11,145123,0
+ARQ.US,D,20200617,000000,5.12,5.16,4.95,4.95,87026,0
+ARQ.US,D,20200618,000000,4.9,5.04,4.88,4.89,83209,0
+ARQ.US,D,20200619,000000,5,5,4.62,4.63,300925,0
+ARQ.US,D,20200622,000000,4.66,4.97,4.58,4.94,179403,0
+ARQ.US,D,20200623,000000,5,5.08,4.8,4.8,121346,0
+ARQ.US,D,20200624,000000,4.8066,4.82,4.61,4.68,192516,0
+ARQ.US,D,20200625,000000,4.62,4.79,4.58,4.72,143142,0
+ARQ.US,D,20200626,000000,4.7,4.74,4.44,4.58,547897,0
+ARQ.US,D,20200629,000000,4.58,4.9101,4.58,4.79,153147,0
+ARQ.US,D,20200630,000000,4.8,4.9,4.71,4.85,99167,0
+ARQ.US,D,20200701,000000,4.85,4.95,4.74,4.87,149951,0
+ARQ.US,D,20200702,000000,4.87,5.08,4.86,4.89,140977,0
+ARQ.US,D,20200706,000000,5,5.1,4.8601,5.05,138914,0
+ARQ.US,D,20200707,000000,4.97,5.09,4.88,4.88,98984,0
+ARQ.US,D,20200708,000000,4.85,5,4.81,4.97,134096,0
+ARQ.US,D,20200709,000000,4.96,4.99,4.78,4.79,158830,0
+ARQ.US,D,20200710,000000,4.79,5.02,4.77,4.85,130055,0
+ARQ.US,D,20200713,000000,4.88,4.93,4.61,4.64,164784,0
+ARQ.US,D,20200714,000000,4.61,4.6999,4.53,4.62,129034,0
+ARQ.US,D,20200715,000000,4.72,4.925,4.56,4.85,300663,0
+ARQ.US,D,20200716,000000,4.81,4.94,4.76,4.86,100417,0
+ARQ.US,D,20200717,000000,4.85,4.89,4.66,4.66,133380,0
+ARQ.US,D,20200720,000000,4.71,4.83,4.575,4.6,183098,0
+ARQ.US,D,20200721,000000,4.63,4.72,4.52,4.59,180058,0
+ARQ.US,D,20200722,000000,4.53,4.7,4.53,4.67,146547,0
+ARQ.US,D,20200723,000000,4.65,4.75,4.58,4.6,93651,0
+ARQ.US,D,20200724,000000,4.66,4.67,4.5,4.5,120255,0
+ARQ.US,D,20200727,000000,4.54,4.54,4.36,4.42,183809,0
+ARQ.US,D,20200728,000000,4.4,4.47,4.32,4.4,90535,0
+ARQ.US,D,20200729,000000,4.41,4.46,4.37,4.38,87128,0
+ARQ.US,D,20200730,000000,4.38,4.38,4.25,4.27,93224,0
+ARQ.US,D,20200731,000000,4.26,4.27,4.02,4.16,153459,0
+ARQ.US,D,20200803,000000,4.2,4.24,4.09,4.1,132305,0
+ARQ.US,D,20200804,000000,4.08,4.155,4.08,4.1,66557,0
+ARQ.US,D,20200805,000000,4.11,4.18,4.07,4.09,97288,0
+ARQ.US,D,20200806,000000,4.1,4.17,4.05,4.08,69046,0
+ARQ.US,D,20200807,000000,4.12,4.21,4.07,4.2,150475,0
+ARQ.US,D,20200810,000000,4.19,4.3822,4.19,4.27,172781,0
+ARQ.US,D,20200811,000000,4.2,4.54,4.12,4.38,276129,0
+ARQ.US,D,20200812,000000,4.42,4.49,4.36,4.39,170415,0
+ARQ.US,D,20200813,000000,4.35,4.41,4.32,4.35,100823,0
+ARQ.US,D,20200814,000000,4.35,4.38,4.26,4.36,91740,0
+ARQ.US,D,20200817,000000,4.36,4.44,4.273,4.41,175293,0
+ARQ.US,D,20200818,000000,4.42,4.44,4.325,4.36,165858,0
+ARQ.US,D,20200819,000000,4.36,4.44,4.26,4.3,115367,0
+ARQ.US,D,20200820,000000,4.27,4.28,4.11,4.16,146964,0
+ARQ.US,D,20200821,000000,4.17,4.17,3.9558,4.11,334181,0
+ARQ.US,D,20200824,000000,4.12,4.14,3.9533,4.11,182120,0
+ARQ.US,D,20200825,000000,4.11,4.14,4.02,4.09,106046,0
+ARQ.US,D,20200826,000000,4.09,4.11,4.02,4.05,78874,0
+ARQ.US,D,20200827,000000,4.07,4.1,3.95,3.97,84721,0
+ARQ.US,D,20200828,000000,3.97,4,3.86,4,84871,0
+ARQ.US,D,20200831,000000,4,4,3.86,3.87,142790,0
+ARQ.US,D,20200901,000000,3.85,4.15,3.8,4,276415,0
+ARQ.US,D,20200902,000000,4,4.02,3.89,3.94,94973,0
+ARQ.US,D,20200903,000000,3.91,4.01,3.86,3.93,136975,0
+ARQ.US,D,20200904,000000,3.94,3.96,3.75,3.91,114521,0
+ARQ.US,D,20200908,000000,3.9,3.97,3.82,3.95,108463,0
+ARQ.US,D,20200909,000000,3.98,3.98,3.79,3.83,143326,0
+ARQ.US,D,20200910,000000,3.8,3.9,3.5193,3.89,397349,0
+ARQ.US,D,20200911,000000,3.88,3.93,3.83,3.86,247267,0
+ARQ.US,D,20200914,000000,3.87,3.95,3.83,3.9,102840,0
+ARQ.US,D,20200915,000000,3.94,3.97,3.86,3.945,101899,0
+ARQ.US,D,20200916,000000,3.95,4.13,3.94,4.13,219510,0
+ARQ.US,D,20200917,000000,4.09,4.16,3.99,4.01,137746,0
+ARQ.US,D,20200918,000000,4.09,4.09,3.96,4.03,156256,0
+ARQ.US,D,20200921,000000,3.98,3.98,3.75,3.76,146502,0
+ARQ.US,D,20200922,000000,3.74,3.87,3.66,3.84,132228,0
+ARQ.US,D,20200923,000000,3.84,4.02,3.7,4.01,292664,0
+ARQ.US,D,20200924,000000,4.03,4.15,3.84,4.04,184848,0
+ARQ.US,D,20200925,000000,4.01,4.15,3.995,4.01,124553,0
+ARQ.US,D,20200928,000000,4.02,4.22,4.01,4.15,87182,0
+ARQ.US,D,20200929,000000,4.12,4.167,3.96,4,209296,0
+ARQ.US,D,20200930,000000,4,4.15,4,4.06,2847616,0
+ARQ.US,D,20201001,000000,5.69,6.25,4.81,5.03,13596651,0
+ARQ.US,D,20201002,000000,4.9,4.98,4.71,4.81,506339,0
+ARQ.US,D,20201005,000000,4.76,4.9,4.5482,4.57,272813,0
+ARQ.US,D,20201006,000000,4.57,4.83,4.45,4.57,199060,0
+ARQ.US,D,20201007,000000,4.64,4.85,4.62,4.82,146771,0
+ARQ.US,D,20201008,000000,4.79,4.8756,4.69,4.74,100011,0
+ARQ.US,D,20201009,000000,4.74,4.79,4.62,4.69,93195,0
+ARQ.US,D,20201012,000000,4.72,4.72,4.51,4.58,76077,0
+ARQ.US,D,20201013,000000,4.58,4.59,4.23,4.3,183080,0
+ARQ.US,D,20201014,000000,4.46,4.54,4.31,4.5,132405,0
+ARQ.US,D,20201015,000000,4.45,4.54,4.3747,4.51,58118,0
+ARQ.US,D,20201016,000000,4.5,4.57,4.5,4.5,67046,0
+ARQ.US,D,20201019,000000,4.49,4.49,4.32,4.34,59111,0
+ARQ.US,D,20201020,000000,4.35,4.47,4.35,4.45,116119,0
+ARQ.US,D,20201021,000000,4.45,4.6444,4.3988,4.6,73203,0
+ARQ.US,D,20201022,000000,4.62,4.6836,4.41,4.42,72308,0
+ARQ.US,D,20201023,000000,4.41,4.46,4.26,4.42,119193,0
+ARQ.US,D,20201026,000000,4.35,4.53,4.31,4.53,113440,0
+ARQ.US,D,20201027,000000,4.53,4.53,4.395,4.47,53825,0
+ARQ.US,D,20201028,000000,4.38,4.41,4.06,4.13,169629,0
+ARQ.US,D,20201029,000000,4.11,4.42,4.09,4.37,187849,0
+ARQ.US,D,20201030,000000,4.33,4.49,4.28,4.45,215668,0
+ARQ.US,D,20201102,000000,4.42,4.58,4.42,4.56,104124,0
+ARQ.US,D,20201103,000000,4.58,4.7,4.51,4.6,74814,0
+ARQ.US,D,20201104,000000,4.51,4.56,4.46,4.51,76196,0
+ARQ.US,D,20201105,000000,4.48,4.62,4.4731,4.58,47298,0
+ARQ.US,D,20201106,000000,4.59,4.61,4.41,4.5,48117,0
+ARQ.US,D,20201109,000000,4.64,4.88,4.63,4.72,208412,0
+ARQ.US,D,20201110,000000,4.76,4.97,4.7201,4.94,170036,0
+ARQ.US,D,20201111,000000,4.95,5.04,4.83,4.98,105065,0
+ARQ.US,D,20201112,000000,4.835,4.97,4.82,4.88,66403,0
+ARQ.US,D,20201113,000000,4.84,5.04,4.84,4.98,86569,0
+ARQ.US,D,20201116,000000,5,5.21,5,5.17,87383,0
+ARQ.US,D,20201117,000000,5.17,5.33,5.02,5.24,65717,0
+ARQ.US,D,20201118,000000,5.28,5.38,5.19,5.24,53514,0
+ARQ.US,D,20201119,000000,5.22,5.3425,5.09,5.26,61846,0
+ARQ.US,D,20201120,000000,5.22,5.53,5.19,5.5,100392,0
+ARQ.US,D,20201123,000000,5.58,5.75,5.5,5.7,82395,0
+ARQ.US,D,20201124,000000,5.7315,6.37,5.715,6.15,252460,0
+ARQ.US,D,20201125,000000,6.18,6.18,5.7,5.83,115309,0
+ARQ.US,D,20201127,000000,5.8,6.03,5.8,6.02,58665,0
+ARQ.US,D,20201130,000000,5.94,6,5.61,5.65,108937,0
+ARQ.US,D,20201201,000000,5.65,5.7376,5.33,5.35,101462,0
+ARQ.US,D,20201202,000000,5.31,5.42,5.2,5.35,73604,0
+ARQ.US,D,20201203,000000,5.31,5.5199,5.31,5.36,56792,0
+ARQ.US,D,20201204,000000,5.39,5.5965,5.39,5.47,81452,0
+ARQ.US,D,20201207,000000,5.47,5.5398,5.35,5.38,83814,0
+ARQ.US,D,20201208,000000,5.34,5.57,5.34,5.56,71177,0
+ARQ.US,D,20201209,000000,5.56,5.64,5.48,5.62,88547,0
+ARQ.US,D,20201210,000000,5.57,5.61,5.475,5.56,49792,0
+ARQ.US,D,20201211,000000,5.51,5.65,5.48,5.55,62441,0
+ARQ.US,D,20201214,000000,5.57,5.66,5.46,5.46,47490,0
+ARQ.US,D,20201215,000000,5.51,5.61,5.4,5.55,41287,0
+ARQ.US,D,20201216,000000,5.59,5.593,5.43,5.55,70277,0
+ARQ.US,D,20201217,000000,5.65,5.84,5.525,5.84,116020,0
+ARQ.US,D,20201218,000000,5.89,5.89,5.68,5.75,433230,0
+ARQ.US,D,20201221,000000,5.6,5.87,5.52,5.81,109824,0
+ARQ.US,D,20201222,000000,5.82,6.1,5.73,5.78,91920,0
+ARQ.US,D,20201223,000000,5.85,5.98,5.73,5.79,118001,0
+ARQ.US,D,20201224,000000,5.84,5.99,5.78,5.96,56783,0
+ARQ.US,D,20201228,000000,5.9,6.14,5.64,5.7,188856,0
+ARQ.US,D,20201229,000000,5.7,5.7,5.31,5.42,97377,0
+ARQ.US,D,20201230,000000,5.41,5.81,5.41,5.69,214828,0
+ARQ.US,D,20201231,000000,5.66,5.7,5.49,5.5,52670,0
+ARQ.US,D,20210104,000000,5.55,5.55,5.2579,5.37,90322,0
+ARQ.US,D,20210105,000000,5.35,5.54,5.35,5.45,66810,0
+ARQ.US,D,20210106,000000,5.49,5.74,5.42,5.56,147267,0
+ARQ.US,D,20210107,000000,5.6,5.74,5.45,5.57,110429,0
+ARQ.US,D,20210108,000000,5.57,5.59,5.42,5.49,43022,0
+ARQ.US,D,20210111,000000,5.43,5.4763,5.3,5.33,68939,0
+ARQ.US,D,20210112,000000,5.36,5.575,5.31,5.53,63016,0
+ARQ.US,D,20210113,000000,5.55,5.58,5.36,5.4,68505,0
+ARQ.US,D,20210114,000000,5.39,5.58,5.39,5.52,78455,0
+ARQ.US,D,20210115,000000,5.47,5.55,5.32,5.5,79741,0
+ARQ.US,D,20210119,000000,5.57,5.6,5.36,5.42,120108,0
+ARQ.US,D,20210120,000000,5.42,5.525,5.26,5.45,147332,0
+ARQ.US,D,20210121,000000,5.45,5.4553,5.3,5.33,74106,0
+ARQ.US,D,20210122,000000,5.28,5.4,5.25,5.38,71296,0
+ARQ.US,D,20210125,000000,5.39,5.5999,5.32,5.44,106015,0
+ARQ.US,D,20210126,000000,5.49,5.56,5.35,5.5,116341,0
+ARQ.US,D,20210127,000000,5.41,5.48,5.18,5.25,103272,0
+ARQ.US,D,20210128,000000,5.3,5.35,5.14,5.19,79611,0
+ARQ.US,D,20210129,000000,5.19,5.36,5.02,5.07,92166,0
+ARQ.US,D,20210201,000000,5.08,5.22,4.92,5.12,70621,0
+ARQ.US,D,20210202,000000,5.2,5.2,4.63,4.65,265267,0
+ARQ.US,D,20210203,000000,4.69,5.2,4.69,5.03,164759,0
+ARQ.US,D,20210204,000000,5.03,5.36,5.03,5.31,196691,0
+ARQ.US,D,20210205,000000,6,6.0999,5.6527,5.92,408908,0
+ARQ.US,D,20210208,000000,5.9751,6.24,5.84,5.9,248204,0
+ARQ.US,D,20210209,000000,5.94,6.02,5.72,5.84,167212,0
+ARQ.US,D,20210210,000000,5.84,5.85,5.57,5.71,108756,0
+ARQ.US,D,20210211,000000,5.85,5.89,5.6372,5.82,112603,0
+ARQ.US,D,20210212,000000,5.75,5.905,5.65,5.69,64938,0
+ARQ.US,D,20210216,000000,5.8,6.14,5.68,6.01,261231,0
+ARQ.US,D,20210217,000000,5.99,6.06,5.72,5.92,153893,0
+ARQ.US,D,20210218,000000,5.88,6.09,5.67,5.98,196907,0
+ARQ.US,D,20210219,000000,6,6.22,6,6.1,243925,0
+ARQ.US,D,20210222,000000,6.1,6.64,6.065,6.34,227443,0
+ARQ.US,D,20210223,000000,5.96,5.96,5.821,5.96,231990,0
+ARQ.US,D,20210224,000000,6.04,6.12,5.73,5.84,280084,0
+ARQ.US,D,20210225,000000,5.88,5.97,5.6322,5.69,142120,0
+ARQ.US,D,20210226,000000,5.68,5.84,5.51,5.7,153936,0
+ARQ.US,D,20210301,000000,5.85,6.08,5.81,6.05,119235,0
+ARQ.US,D,20210302,000000,5.98,6.04,5.85,5.95,81920,0
+ARQ.US,D,20210303,000000,5.96,6.32,5.91,6.13,320097,0
+ARQ.US,D,20210304,000000,6.14,6.2,5.675,5.79,159306,0
+ARQ.US,D,20210305,000000,5.82,5.92,5.58,5.8,243568,0
+ARQ.US,D,20210308,000000,5.8,5.89,5.74,5.82,126296,0
+ARQ.US,D,20210309,000000,5.85,5.85,5.65,5.73,125978,0
+ARQ.US,D,20210310,000000,5.71,5.84,5.71,5.75,128024,0
+ARQ.US,D,20210311,000000,5.85,6,5.67,5.75,235444,0
+ARQ.US,D,20210312,000000,5.75,5.79,5.6883,5.75,109544,0
+ARQ.US,D,20210315,000000,5.7,5.78,5.61,5.72,168887,0
+ARQ.US,D,20210316,000000,5.72,5.8,5.68,5.77,103256,0
+ARQ.US,D,20210317,000000,5.77,5.7999,5.7,5.74,93627,0
+ARQ.US,D,20210318,000000,5.75,5.86,5.62,5.62,94665,0
+ARQ.US,D,20210319,000000,5.62,5.62,5.37,5.43,343617,0
+ARQ.US,D,20210322,000000,5.49,5.52,5.2,5.46,151098,0
+ARQ.US,D,20210323,000000,5.41,5.43,5.25,5.27,91420,0
+ARQ.US,D,20210324,000000,5.28,5.475,5.28,5.38,141205,0
+ARQ.US,D,20210325,000000,5.39,5.52,5.19,5.49,179678,0
+ARQ.US,D,20210326,000000,5.54,5.59,5.48,5.53,89330,0
+ARQ.US,D,20210329,000000,5.5,5.65,5.45,5.46,121421,0
+ARQ.US,D,20210330,000000,5.49,5.53,5.45,5.5,71521,0
+ARQ.US,D,20210331,000000,5.58,5.5999,5.44,5.5,94980,0
+ARQ.US,D,20210401,000000,5.49,5.58,5.4501,5.54,65877,0
+ARQ.US,D,20210405,000000,5.54,5.65,5.52,5.57,83063,0
+ARQ.US,D,20210406,000000,5.56,5.6304,5.51,5.57,95613,0
+ARQ.US,D,20210407,000000,5.55,5.585,5.44,5.46,116325,0
+ARQ.US,D,20210408,000000,5.45,5.45,5.3,5.36,94580,0
+ARQ.US,D,20210409,000000,5.37,5.38,5.16,5.22,103184,0
+ARQ.US,D,20210412,000000,5.26,5.29,5.11,5.28,111566,0
+ARQ.US,D,20210413,000000,5.26,5.3,5.16,5.24,71775,0
+ARQ.US,D,20210414,000000,5.25,5.3,5.1,5.11,123475,0
+ARQ.US,D,20210415,000000,5.11,5.13,4.88,5,163770,0
+ARQ.US,D,20210416,000000,5,5.14,4.91,5.08,86120,0
+ARQ.US,D,20210419,000000,5.08,5.08,4.9002,4.97,80601,0
+ARQ.US,D,20210420,000000,4.97,5,4.82,4.97,124441,0
+ARQ.US,D,20210421,000000,4.8848,5.13,4.8848,5.09,93886,0
+ARQ.US,D,20210422,000000,5.08,5.1,4.86,4.88,133823,0
+ARQ.US,D,20210423,000000,4.92,5.05,4.92,5.02,94485,0
+ARQ.US,D,20210426,000000,5.03,5.1198,4.9,4.94,100157,0
+ARQ.US,D,20210427,000000,4.92,4.99,4.82,4.91,110855,0
+ARQ.US,D,20210428,000000,4.86,4.91,4.81,4.84,90716,0
+ARQ.US,D,20210429,000000,4.86,4.91,4.71,4.76,78332,0
+ARQ.US,D,20210430,000000,4.73,4.82,4.62,4.7,130690,0
+ARQ.US,D,20210503,000000,4.69,4.8,4.68,4.77,131223,0
+ARQ.US,D,20210504,000000,4.76,4.78,4.62,4.73,138604,0
+ARQ.US,D,20210505,000000,4.76,4.85,4.67,4.81,83334,0
+ARQ.US,D,20210506,000000,4.77,4.7798,4.65,4.67,73274,0
+ARQ.US,D,20210507,000000,4.67,4.73,4.62,4.68,143885,0
+ARQ.US,D,20210510,000000,4.69,4.72,4.6,4.63,270515,0
+ARQ.US,D,20210511,000000,5.1,5.46,4.91,5.2,1352953,0
+ARQ.US,D,20210512,000000,5.16,5.46,5.1,5.25,330274,0
+ARQ.US,D,20210513,000000,5.2,5.3999,5.15,5.2,217307,0
+ARQ.US,D,20210514,000000,5.3,5.3,5.2,5.25,298936,0
+ARQ.US,D,20210517,000000,5.25,5.79,5.2498,5.5,570696,0
+ARQ.US,D,20210518,000000,5.54,5.62,5.43,5.47,191385,0
+ARQ.US,D,20210519,000000,5.5,5.58,5.3,5.35,610001,0
+ARQ.US,D,20210520,000000,5.4055,6.4,5.4,6.15,2386890,0
+ARQ.US,D,20210521,000000,6.22,7.13,6.09,7.03,1329067,0
+ARQ.US,D,20210524,000000,7,7.34,6.4408,7.15,880376,0
+ARQ.US,D,20210525,000000,7.16,7.4,7.02,7.17,363281,0
+ARQ.US,D,20210526,000000,7.19,7.75,7.02,7.45,623679,0
+ARQ.US,D,20210527,000000,7.38,8.1,7.305,8,358372,0
+ARQ.US,D,20210528,000000,8.1,8.25,7.87,7.94,233762,0
+ARQ.US,D,20210601,000000,7.94,8.12,7.68,8.02,233632,0
+ARQ.US,D,20210602,000000,8.06,8.41,7.82,8.15,252605,0
+ARQ.US,D,20210603,000000,8.14,8.2,7.87,7.96,335700,0
+ARQ.US,D,20210604,000000,7.96,8.03,7.75,7.99,141670,0
+ARQ.US,D,20210607,000000,8.05,8.1,7.8101,7.95,214346,0
+ARQ.US,D,20210608,000000,7.95,8,7.62,7.88,413222,0
+ARQ.US,D,20210609,000000,7.86,7.98,7.72,7.76,167912,0
+ARQ.US,D,20210610,000000,7.76,8.175,7.73,7.94,178293,0
+ARQ.US,D,20210611,000000,7.95,7.9521,7.57,7.75,161750,0
+ARQ.US,D,20210614,000000,7.71,7.89,7.675,7.81,133522,0
+ARQ.US,D,20210615,000000,7.79,7.84,7.34,7.42,173074,0
+ARQ.US,D,20210616,000000,7.36,7.4999,7.28,7.36,185820,0
+ARQ.US,D,20210617,000000,7.29,7.38,7.17,7.23,227278,0
+ARQ.US,D,20210618,000000,7.2,7.29,6.91,6.95,277330,0
+ARQ.US,D,20210621,000000,7,7.1,6.76,6.85,254076,0
+ARQ.US,D,20210622,000000,6.85,7,6.701,6.91,268598,0
+ARQ.US,D,20210623,000000,6.94,7.0253,6.88,6.96,173476,0
+ARQ.US,D,20210624,000000,6.97,7.04,6.82,7.02,280896,0
+ARQ.US,D,20210625,000000,7.09,7.14,6.96,7.1,2484995,0
+ARQ.US,D,20210628,000000,7.14,7.2449,7,7.09,131022,0
+ARQ.US,D,20210629,000000,7.09,7.12,6.9,6.9,158705,0
+ARQ.US,D,20210630,000000,6.91,7.46,6.82,7.41,254688,0
+ARQ.US,D,20210701,000000,7.48,7.4899,7.18,7.32,683696,0
+ARQ.US,D,20210702,000000,7.35,7.35,7.03,7.1,118736,0
+ARQ.US,D,20210706,000000,7.19,7.21,6.95,7.02,229943,0
+ARQ.US,D,20210707,000000,7,7.11,6.75,6.78,163472,0
+ARQ.US,D,20210708,000000,6.65,6.76,6.48,6.58,231082,0
+ARQ.US,D,20210709,000000,6.58,6.905,6.56,6.82,125496,0
+ARQ.US,D,20210712,000000,6.83,7.18,6.79,7.12,143907,0
+ARQ.US,D,20210713,000000,7.16,7.2,6.86,6.88,145599,0
+ARQ.US,D,20210714,000000,6.9,6.9999,6.75,6.8,125035,0
+ARQ.US,D,20210715,000000,6.75,6.81,6.5748,6.64,92469,0
+ARQ.US,D,20210716,000000,6.68,6.72,6.4,6.46,110144,0
+ARQ.US,D,20210719,000000,6.32,6.49,6.3,6.47,147295,0
+ARQ.US,D,20210720,000000,6.43,6.6718,6.43,6.57,87729,0
+ARQ.US,D,20210721,000000,6.62,7.14,6.62,7,181630,0
+ARQ.US,D,20210722,000000,6.99,7.08,6.76,6.77,146604,0
+ARQ.US,D,20210723,000000,6.87,7.22,6.7,7.11,235096,0
+ARQ.US,D,20210726,000000,7.13,7.39,6.9,7.14,254895,0
+ARQ.US,D,20210727,000000,7.05,7.48,6.95,7.46,376198,0
+ARQ.US,D,20210728,000000,7.5,7.74,7.485,7.64,138652,0
+ARQ.US,D,20210729,000000,7.66,7.75,7.51,7.55,53415,0
+ARQ.US,D,20210730,000000,7.49,7.6,7.4,7.52,73724,0
+ARQ.US,D,20210802,000000,7.57,7.74,7.48,7.69,143056,0
+ARQ.US,D,20210803,000000,7.68,7.99,7.4501,7.81,112464,0
+ARQ.US,D,20210804,000000,7.69,7.89,7.56,7.64,146299,0
+ARQ.US,D,20210805,000000,7.64,7.8188,7.6,7.71,74656,0
+ARQ.US,D,20210806,000000,7.75,7.79,7.556,7.61,72239,0
+ARQ.US,D,20210809,000000,7.61,8.05,7.52,8.01,248854,0
+ARQ.US,D,20210810,000000,8.08,8.19,6.6401,6.97,831880,0
+ARQ.US,D,20210811,000000,7,7.08,6.75,6.83,166135,0
+ARQ.US,D,20210812,000000,6.81,6.98,6.7,6.73,421667,0
+ARQ.US,D,20210813,000000,6.78,6.83,6.56,6.7,155320,0
+ARQ.US,D,20210816,000000,6.72,7.21,6.65,7.17,207597,0
+ARQ.US,D,20210817,000000,7.17,7.27,6.98,7.24,139305,0
+ARQ.US,D,20210818,000000,7.2,7.47,7.16,7.19,207498,0
+ARQ.US,D,20210819,000000,7.17,7.24,6.82,6.93,255563,0
+ARQ.US,D,20210820,000000,6.91,6.9975,6.8,6.88,90621,0
+ARQ.US,D,20210823,000000,6.95,7.155,6.87,7.04,113378,0
+ARQ.US,D,20210824,000000,7,7.1,6.94,6.94,40993,0
+ARQ.US,D,20210825,000000,6.91,7.09,6.81,7.05,116410,0
+ARQ.US,D,20210826,000000,7.05,7.19,7,7.05,76822,0
+ARQ.US,D,20210827,000000,7.03,7.14,6.99,7.04,97159,0
+ARQ.US,D,20210830,000000,7.04,7.07,6.78,6.82,105443,0
+ARQ.US,D,20210831,000000,6.77,6.99,6.7,6.81,117123,0
+ARQ.US,D,20210901,000000,6.77,6.8214,6.71,6.77,75780,0
+ARQ.US,D,20210902,000000,6.74,6.9298,6.56,6.7,210467,0
+ARQ.US,D,20210903,000000,6.74,6.86,6.625,6.81,78838,0
+ARQ.US,D,20210907,000000,6.81,6.81,6.56,6.64,139899,0
+ARQ.US,D,20210908,000000,6.67,6.68,6.59,6.66,79980,0
+ARQ.US,D,20210909,000000,6.63,6.67,6.5,6.52,62730,0
+ARQ.US,D,20210910,000000,6.5,6.57,6.43,6.44,88084,0
+ARQ.US,D,20210913,000000,6.4,6.51,6.14,6.26,237624,0
+ARQ.US,D,20210914,000000,6.31,6.46,6.211,6.45,107970,0
+ARQ.US,D,20210915,000000,6.42,6.5,6.2,6.42,156257,0
+ARQ.US,D,20210916,000000,6.43,6.57,6.37,6.45,63901,0
+ARQ.US,D,20210917,000000,6.48,6.55,6.405,6.52,99318,0
+ARQ.US,D,20210920,000000,6.37,6.46,6.29,6.43,91866,0
+ARQ.US,D,20210921,000000,6.45,6.51,6.2,6.27,156064,0
+ARQ.US,D,20210922,000000,6.32,6.46,5.71,6.15,574766,0
+ARQ.US,D,20210923,000000,6.19,6.334,6.17,6.25,104109,0
+ARQ.US,D,20210924,000000,6.19,6.29,6.159,6.22,125252,0
+ARQ.US,D,20210927,000000,6.42,6.5811,6.3744,6.52,184501,0
+ARQ.US,D,20210928,000000,6.55,6.59,6.32,6.4,140923,0
+ARQ.US,D,20210929,000000,6.4,6.47,6.23,6.45,92600,0
+ARQ.US,D,20210930,000000,6.43,6.45,6.27,6.39,92959,0
+ARQ.US,D,20211001,000000,6.41,6.42,6.24,6.35,104440,0
+ARQ.US,D,20211004,000000,6.34,6.39,6.28,6.31,78002,0
+ARQ.US,D,20211005,000000,6.34,6.34,6.2099,6.34,91276,0
+ARQ.US,D,20211006,000000,6.33,6.35,6.2,6.34,98185,0
+ARQ.US,D,20211007,000000,6.37,6.67,6.36,6.37,102025,0
+ARQ.US,D,20211008,000000,6.37,6.41,6.28,6.31,94901,0
+ARQ.US,D,20211011,000000,6.37,6.44,6.29,6.36,100229,0
+ARQ.US,D,20211012,000000,6.36,6.38,6.26,6.35,74680,0
+ARQ.US,D,20211013,000000,6.34,6.36,6.26,6.35,59865,0
+ARQ.US,D,20211014,000000,6.35,6.54,6.35,6.52,116909,0
+ARQ.US,D,20211015,000000,6.54,6.605,6.49,6.56,58737,0
+ARQ.US,D,20211018,000000,6.56,6.59,6.425,6.44,53440,0
+ARQ.US,D,20211019,000000,6.48,6.75,6.42,6.74,158920,0
+ARQ.US,D,20211020,000000,6.8,6.8999,6.68,6.72,87936,0
+ARQ.US,D,20211021,000000,6.68,6.7,6.55,6.61,46745,0
+ARQ.US,D,20211022,000000,6.57,6.63,6.41,6.45,110332,0
+ARQ.US,D,20211025,000000,6.48,6.69,6.45,6.63,101114,0
+ARQ.US,D,20211026,000000,6.6,6.6027,6.42,6.55,56678,0
+ARQ.US,D,20211027,000000,6.55,6.65,6.38,6.4,87254,0
+ARQ.US,D,20211028,000000,6.45,6.67,6.41,6.52,273959,0
+ARQ.US,D,20211029,000000,6.57,6.83,6.52,6.79,93475,0
+ARQ.US,D,20211101,000000,6.75,7.03,6.75,6.89,91023,0
+ARQ.US,D,20211102,000000,6.94,6.95,6.69,6.72,68509,0
+ARQ.US,D,20211103,000000,6.73,6.79,6.6649,6.7,41692,0
+ARQ.US,D,20211104,000000,6.7,6.71,6.5,6.66,126220,0
+ARQ.US,D,20211105,000000,6.79,7.1297,6.79,7.11,138922,0
+ARQ.US,D,20211108,000000,7.2,7.3999,7.13,7.19,228597,0
+ARQ.US,D,20211109,000000,7.3,7.33,7.19,7.25,147084,0
+ARQ.US,D,20211110,000000,7.52,7.9299,7.4,7.56,361026,0
+ARQ.US,D,20211111,000000,7.55,7.59,7.23,7.41,234027,0
+ARQ.US,D,20211112,000000,7.42,7.77,7.42,7.725,254375,0
+ARQ.US,D,20211115,000000,7.8,8,7.76,7.83,270593,0
+ARQ.US,D,20211116,000000,7.8,7.8,7.22,7.32,301270,0
+ARQ.US,D,20211117,000000,7.36,7.38,7.11,7.24,149532,0
+ARQ.US,D,20211118,000000,7.24,7.27,6.9,6.96,233200,0
+ARQ.US,D,20211119,000000,6.93,7.05,6.63,6.97,210024,0
+ARQ.US,D,20211122,000000,7.04,7.06,6.77,6.91,155926,0
+ARQ.US,D,20211123,000000,6.87,7.03,6.68,6.7,107669,0
+ARQ.US,D,20211124,000000,6.7,6.8266,6.6208,6.67,90248,0
+ARQ.US,D,20211126,000000,6.56,6.64,6.45,6.61,105544,0
+ARQ.US,D,20211129,000000,6.67,6.8,6.43,6.51,155114,0
+ARQ.US,D,20211130,000000,6.48,6.57,6.28,6.4,206216,0
+ARQ.US,D,20211201,000000,6.48,6.59,6.25,6.3,171996,0
+ARQ.US,D,20211202,000000,6.27,6.477,6.25,6.36,74519,0
+ARQ.US,D,20211203,000000,6.34,6.5,6.312,6.46,120328,0
+ARQ.US,D,20211206,000000,6.5,6.76,6.37,6.67,95767,0
+ARQ.US,D,20211207,000000,6.7,6.88,6.66,6.69,66001,0
+ARQ.US,D,20211208,000000,6.66,6.83,6.62,6.73,50686,0
+ARQ.US,D,20211209,000000,6.73,6.93,6.64,6.82,123122,0
+ARQ.US,D,20211210,000000,6.82,6.93,6.735,6.86,71954,0
+ARQ.US,D,20211213,000000,6.85,6.85,6.63,6.67,92592,0
+ARQ.US,D,20211214,000000,6.61,6.69,6.51,6.67,141982,0
+ARQ.US,D,20211215,000000,6.63,6.63,6.4,6.51,95972,0
+ARQ.US,D,20211216,000000,6.58,6.58,6.34,6.42,126789,0
+ARQ.US,D,20211217,000000,6.42,6.53,6.35,6.46,58266,0
+ARQ.US,D,20211220,000000,6.37,6.37,6.0991,6.3,141066,0
+ARQ.US,D,20211221,000000,6.34,6.55,6.31,6.49,85657,0
+ARQ.US,D,20211222,000000,6.57,6.68,6.51,6.65,47577,0
+ARQ.US,D,20211223,000000,6.64,6.68,6.51,6.62,64495,0
+ARQ.US,D,20211227,000000,6.61,6.7,6.566,6.61,42478,0
+ARQ.US,D,20211228,000000,6.62,6.6873,6.52,6.55,36261,0
+ARQ.US,D,20211229,000000,6.52,6.665,6.41,6.57,72511,0
+ARQ.US,D,20211230,000000,6.57,6.65,6.46,6.47,98051,0
+ARQ.US,D,20211231,000000,6.45,6.6867,6.45,6.62,43782,0
+ARQ.US,D,20220103,000000,6.6,6.82,6.47,6.73,95491,0
+ARQ.US,D,20220104,000000,6.79,6.97,6.79,6.95,55502,0
+ARQ.US,D,20220105,000000,6.95,7.19,6.71,6.95,105500,0
+ARQ.US,D,20220106,000000,6.993,7.13,6.86,7.1,77476,0
+ARQ.US,D,20220107,000000,7.14,7.25,7.07,7.13,38836,0
+ARQ.US,D,20220110,000000,7.05,7.13,6.9,6.93,70692,0
+ARQ.US,D,20220111,000000,6.99,7.01,6.87,6.97,45899,0
+ARQ.US,D,20220112,000000,7.03,7.0515,6.93,7.04,48231,0
+ARQ.US,D,20220113,000000,6.68,6.97,6.68,6.76,73999,0
+ARQ.US,D,20220114,000000,6.7,6.88,6.52,6.6,68949,0
+ARQ.US,D,20220118,000000,6.63,7,6.55,6.86,116525,0
+ARQ.US,D,20220119,000000,6.88,6.88,6.58,6.62,55788,0
+ARQ.US,D,20220120,000000,6.65,6.6809,6.36,6.39,41965,0
+ARQ.US,D,20220121,000000,6.33,6.399,6.2,6.23,73284,0
+ARQ.US,D,20220124,000000,6.16,6.16,5.855,6.03,150913,0
+ARQ.US,D,20220125,000000,5.9,6.2,5.75,6.19,195837,0
+ARQ.US,D,20220126,000000,6.2,6.31,6.04,6.08,80724,0
+ARQ.US,D,20220127,000000,6.13,6.28,5.99,6.02,66696,0
+ARQ.US,D,20220128,000000,6.01,6.18,5.92,6.14,132545,0
+ARQ.US,D,20220131,000000,6.08,6.3155,6.08,6.24,47227,0
+ARQ.US,D,20220201,000000,6.25,6.46,6.2,6.4,109347,0
+ARQ.US,D,20220202,000000,6.42,6.675,6.34,6.61,123529,0
+ARQ.US,D,20220203,000000,6.4,6.6,6.29,6.35,61531,0
+ARQ.US,D,20220204,000000,6.34,6.3985,6.16,6.26,51216,0
+ARQ.US,D,20220207,000000,6.47,6.47,6.3,6.34,59139,0
+ARQ.US,D,20220208,000000,6.36,6.36,6.2001,6.25,54577,0
+ARQ.US,D,20220209,000000,6.27,6.37,6.19,6.31,102741,0
+ARQ.US,D,20220210,000000,6.31,6.45,6.185,6.22,80708,0
+ARQ.US,D,20220211,000000,6.199,6.28,6.11,6.17,56173,0
+ARQ.US,D,20220214,000000,6.13,6.27,6.02,6.22,96835,0
+ARQ.US,D,20220215,000000,6.25,6.46,6.25,6.28,79870,0
+ARQ.US,D,20220216,000000,6.36,6.455,6.33,6.4,38214,0
+ARQ.US,D,20220217,000000,6.4,6.43,6.25,6.29,33052,0
+ARQ.US,D,20220218,000000,6.3,6.42,6.24,6.34,45472,0
+ARQ.US,D,20220222,000000,6.36,6.39,6.19,6.25,53897,0
+ARQ.US,D,20220223,000000,6.29,6.34,6,6.03,61694,0
+ARQ.US,D,20220224,000000,5.86,6.06,5.755,6.02,126648,0
+ARQ.US,D,20220225,000000,6.03,6.19,5.93,6.14,74943,0
+ARQ.US,D,20220228,000000,6.08,6.2,6.035,6.15,58611,0
+ARQ.US,D,20220301,000000,6.1,6.16,5.98,6.05,123609,0
+ARQ.US,D,20220302,000000,6.1,6.29,6.08,6.26,46841,0
+ARQ.US,D,20220303,000000,6.27,6.38,6.11,6.17,113819,0
+ARQ.US,D,20220304,000000,6.16,6.18,6.01,6.16,55911,0
+ARQ.US,D,20220307,000000,6.16,6.5496,6.16,6.5,165669,0
+ARQ.US,D,20220308,000000,6.41,6.46,6.3,6.32,95150,0
+ARQ.US,D,20220309,000000,6.29,6.29,5.525,5.63,348422,0
+ARQ.US,D,20220310,000000,5.6,5.86,5.4,5.75,288126,0
+ARQ.US,D,20220311,000000,5.75,5.94,5.75,5.8,92126,0
+ARQ.US,D,20220314,000000,5.8,5.92,5.65,5.85,134896,0
+ARQ.US,D,20220315,000000,5.8,6,5.8,5.82,101941,0
+ARQ.US,D,20220316,000000,6.1,6.77,6.06,6.48,500879,0
+ARQ.US,D,20220317,000000,6.59,6.6208,6.31,6.39,155485,0
+ARQ.US,D,20220318,000000,6.46,6.525,6.34,6.5,141277,0
+ARQ.US,D,20220321,000000,6.53,6.5995,6.42,6.53,106027,0
+ARQ.US,D,20220322,000000,6.58,6.7,6.45,6.66,170506,0
+ARQ.US,D,20220323,000000,6.53,6.605,6.36,6.4,141270,0
+ARQ.US,D,20220324,000000,6.46,6.46,6.14,6.26,123630,0
+ARQ.US,D,20220325,000000,6.22,6.26,6.1,6.17,113491,0
+ARQ.US,D,20220328,000000,6.25,6.265,6.05,6.09,135267,0
+ARQ.US,D,20220329,000000,6.1,6.22,6.01,6.2,109069,0
+ARQ.US,D,20220330,000000,6.22,6.33,6.04,6.11,268412,0
+ARQ.US,D,20220331,000000,6.07,6.26,6.07,6.22,49378,0
+ARQ.US,D,20220401,000000,6.31,6.315,6.07,6.11,115743,0
+ARQ.US,D,20220404,000000,6.17,6.37,6.13,6.35,144265,0
+ARQ.US,D,20220405,000000,6.35,6.3996,6.15,6.19,65865,0
+ARQ.US,D,20220406,000000,6.2,6.21,6.0691,6.11,105541,0
+ARQ.US,D,20220407,000000,6.11,6.1217,6.02,6.05,49632,0
+ARQ.US,D,20220408,000000,6.07,6.279,6.07,6.16,73796,0
+ARQ.US,D,20220411,000000,6.19,6.2,6.01,6.11,102323,0
+ARQ.US,D,20220412,000000,6.1,6.234,6.02,6.08,76021,0
+ARQ.US,D,20220413,000000,6.08,6.1436,6,6.02,120577,0
+ARQ.US,D,20220414,000000,6.03,6.315,6.03,6.17,166443,0
+ARQ.US,D,20220418,000000,6.22,6.41,6.17,6.29,91359,0
+ARQ.US,D,20220419,000000,6.35,6.635,6.25,6.55,144740,0
+ARQ.US,D,20220420,000000,6.57,6.619,6.51,6.54,69932,0
+ARQ.US,D,20220421,000000,6.54,6.7,6.35,6.41,162246,0
+ARQ.US,D,20220422,000000,6.41,6.59,6.37,6.38,87066,0
+ARQ.US,D,20220425,000000,6.38,6.42,6.0618,6.19,124155,0
+ARQ.US,D,20220426,000000,6.15,6.19,5.82,5.86,137735,0
+ARQ.US,D,20220427,000000,5.91,6.03,5.85,5.94,88556,0
+ARQ.US,D,20220428,000000,6,6.18,5.89,6.17,92204,0
+ARQ.US,D,20220429,000000,6.12,6.22,6.02,6.05,54100,0
+ARQ.US,D,20220502,000000,6.05,6.17,5.86,5.97,94547,0
+ARQ.US,D,20220503,000000,6,6.21,5.95,6.16,64913,0
+ARQ.US,D,20220504,000000,6.14,6.21,5.96,6.2,84709,0
+ARQ.US,D,20220505,000000,6.19,6.19,5.8,5.96,93667,0
+ARQ.US,D,20220506,000000,6,6.1312,5.75,5.83,89225,0
+ARQ.US,D,20220509,000000,5.81,5.8443,5.5,5.54,90882,0
+ARQ.US,D,20220510,000000,5.6,5.67,5.01,5.18,243170,0
+ARQ.US,D,20220511,000000,5.13,5.26,4.97,5.14,217490,0
+ARQ.US,D,20220512,000000,5.12,5.16,4.85,5.1,267474,0
+ARQ.US,D,20220513,000000,5.1,5.19,4.98,5.12,131449,0
+ARQ.US,D,20220516,000000,5.12,5.23,5.01,5.11,116685,0
+ARQ.US,D,20220517,000000,5.13,5.295,5.13,5.23,74066,0
+ARQ.US,D,20220518,000000,5.17,5.19,5.0568,5.1,162518,0
+ARQ.US,D,20220519,000000,5.05,5.23,5.0102,5.13,60216,0
+ARQ.US,D,20220520,000000,5.16,5.2246,5.03,5.12,121170,0
+ARQ.US,D,20220523,000000,5.17,5.27,5.15,5.22,50459,0
+ARQ.US,D,20220524,000000,5.15,5.17,4.97,5.04,102444,0
+ARQ.US,D,20220525,000000,4.98,5.09,4.95,5.03,35668,0
+ARQ.US,D,20220526,000000,5.04,5.34,5,5,73919,0
+ARQ.US,D,20220527,000000,5.01,5.22,5,5.1,72236,0
+ARQ.US,D,20220531,000000,5.12,5.12,4.99,5.02,96329,0
+ARQ.US,D,20220601,000000,5.09,5.11,4.9,5.03,136414,0
+ARQ.US,D,20220602,000000,4.98,5.08,4.93,5,122227,0
+ARQ.US,D,20220603,000000,4.96,5.05,4.92,4.97,100439,0
+ARQ.US,D,20220606,000000,5.04,5.2,4.9796,5.04,111737,0
+ARQ.US,D,20220607,000000,4.99,5.21,4.99,5.14,108443,0
+ARQ.US,D,20220608,000000,5.14,5.25,5.11,5.14,88234,0
+ARQ.US,D,20220609,000000,5.12,5.14,4.94,4.97,60861,0
+ARQ.US,D,20220610,000000,4.95,5.06,4.81,4.94,157277,0
+ARQ.US,D,20220613,000000,4.85,4.92,4.68,4.78,213535,0
+ARQ.US,D,20220614,000000,4.76,4.87,4.7,4.8,89463,0
+ARQ.US,D,20220615,000000,4.81,4.935,4.76,4.85,99837,0
+ARQ.US,D,20220616,000000,4.8,4.92,4.5,4.58,119706,0
+ARQ.US,D,20220617,000000,4.56,4.825,4.55,4.67,106443,0
+ARQ.US,D,20220621,000000,4.67,4.81,4.645,4.75,55185,0
+ARQ.US,D,20220622,000000,4.67,4.78,4.65,4.7,59626,0
+ARQ.US,D,20220623,000000,4.7633,4.7633,4.61,4.66,62656,0
+ARQ.US,D,20220624,000000,4.66,4.78,4.61,4.67,68517,0
+ARQ.US,D,20220627,000000,4.67,4.96,4.64,4.72,109343,0
+ARQ.US,D,20220628,000000,4.74,4.8,4.56,4.62,98065,0
+ARQ.US,D,20220629,000000,4.6,4.71,4.5676,4.67,41896,0
+ARQ.US,D,20220630,000000,4.66,4.75,4.58,4.69,56883,0
+ARQ.US,D,20220701,000000,4.65,4.76,4.6,4.65,41811,0
+ARQ.US,D,20220705,000000,4.65,4.8644,4.5659,4.72,78161,0
+ARQ.US,D,20220706,000000,4.72,4.72,4.53,4.69,68775,0
+ARQ.US,D,20220707,000000,4.68,4.7499,4.6,4.64,63208,0
+ARQ.US,D,20220708,000000,4.63,4.659,4.58,4.59,51720,0
+ARQ.US,D,20220711,000000,4.58,4.6184,4.4963,4.53,37959,0
+ARQ.US,D,20220712,000000,4.49,4.5847,4.485,4.49,29455,0
+ARQ.US,D,20220713,000000,4.48,4.53,4.41,4.53,38091,0
+ARQ.US,D,20220714,000000,4.51,4.5409,4.4364,4.5,37492,0
+ARQ.US,D,20220715,000000,4.51,4.56,4.42,4.48,107691,0
+ARQ.US,D,20220718,000000,4.53,4.6128,4.51,4.54,50823,0
+ARQ.US,D,20220719,000000,4.6,4.685,4.55,4.65,90989,0
+ARQ.US,D,20220720,000000,4.66,4.74,4.6003,4.7,36612,0
+ARQ.US,D,20220721,000000,4.66,4.72,4.66,4.72,14905,0
+ARQ.US,D,20220722,000000,4.65,4.72,4.55,4.59,26128,0
+ARQ.US,D,20220725,000000,4.63,4.69,4.57,4.59,33129,0
+ARQ.US,D,20220726,000000,4.6,4.653,4.51,4.53,51098,0
+ARQ.US,D,20220727,000000,4.5901,4.63,4.56,4.63,58914,0
+ARQ.US,D,20220728,000000,4.6101,4.725,4.605,4.71,68989,0
+ARQ.US,D,20220729,000000,4.7073,4.935,4.695,4.89,66732,0
+ARQ.US,D,20220801,000000,4.92,5.19,4.9,4.91,67672,0
+ARQ.US,D,20220802,000000,4.9,4.96,4.61,4.81,62245,0
+ARQ.US,D,20220803,000000,4.85,4.86,4.74,4.76,41614,0
+ARQ.US,D,20220804,000000,4.79,4.98,4.7,4.79,76362,0
+ARQ.US,D,20220805,000000,4.74,4.83,4.68,4.76,100236,0
+ARQ.US,D,20220808,000000,4.8,4.8705,4.74,4.77,34563,0
+ARQ.US,D,20220809,000000,4.732,4.82,4.7,4.74,37417,0
+ARQ.US,D,20220810,000000,4.81,4.8723,4.75,4.75,41289,0
+ARQ.US,D,20220811,000000,4.76,4.8398,4.76,4.8,40596,0
+ARQ.US,D,20220812,000000,4.79,4.95,4.76,4.89,47912,0
+ARQ.US,D,20220815,000000,4.9,4.9596,4.83,4.91,84047,0
+ARQ.US,D,20220816,000000,5.65,6,5.57,5.92,475656,0
+ARQ.US,D,20220817,000000,5.9,6.25,5.7,6.11,185152,0
+ARQ.US,D,20220818,000000,6.11,6.3,6.11,6.28,124002,0
+ARQ.US,D,20220819,000000,6.31,6.43,6.11,6.41,224506,0
+ARQ.US,D,20220822,000000,4.44,4.54,3.81,3.86,1155846,0
+ARQ.US,D,20220823,000000,4.06,4.13,3.96,4.01,382270,0
+ARQ.US,D,20220824,000000,4.02,4.14,3.91,4.11,169668,0
+ARQ.US,D,20220825,000000,4.07,4.11,4,4.07,83684,0
+ARQ.US,D,20220826,000000,4.06,4.1,3.94,4.03,101026,0
+ARQ.US,D,20220829,000000,4,4.0499,3.89,3.9,96219,0
+ARQ.US,D,20220830,000000,3.89,3.9554,3.73,3.83,117361,0
+ARQ.US,D,20220831,000000,3.81,3.8779,3.66,3.74,82600,0
+ARQ.US,D,20220901,000000,3.76,3.76,3.56,3.58,97180,0
+ARQ.US,D,20220902,000000,3.58,3.69,3.55,3.61,83844,0
+ARQ.US,D,20220906,000000,3.61,3.71,3.5,3.54,93031,0
+ARQ.US,D,20220907,000000,3.55,3.6008,3.42,3.45,99722,0
+ARQ.US,D,20220908,000000,3.45,3.52,3.386,3.47,124863,0
+ARQ.US,D,20220909,000000,3.44,3.66,3.44,3.59,84202,0
+ARQ.US,D,20220912,000000,3.6211,3.71,3.56,3.58,117673,0
+ARQ.US,D,20220913,000000,3.5,3.5401,3.5,3.52,50758,0
+ARQ.US,D,20220914,000000,3.5384,3.565,3.4638,3.48,50009,0
+ARQ.US,D,20220915,000000,3.5292,3.59,3.41,3.42,114889,0
+ARQ.US,D,20220916,000000,3.41,3.41,3.28,3.37,141028,0
+ARQ.US,D,20220919,000000,3.4,3.4,3.3,3.36,68356,0
+ARQ.US,D,20220920,000000,3.3,3.32,3.24,3.25,100162,0
+ARQ.US,D,20220921,000000,3.25,3.3098,3.12,3.16,60145,0
+ARQ.US,D,20220922,000000,3.18,3.18,3.11,3.12,53872,0
+ARQ.US,D,20220923,000000,3.11,3.176,3.03,3.1,67977,0
+ARQ.US,D,20220926,000000,3.1,3.1898,2.86,2.96,117336,0
+ARQ.US,D,20220927,000000,2.96,3.02,2.82,3,97398,0
+ARQ.US,D,20220928,000000,3.02,3.05,2.85,2.89,141085,0
+ARQ.US,D,20220929,000000,2.86,2.9666,2.76,2.79,63711,0
+ARQ.US,D,20220930,000000,2.75,2.8725,2.73,2.73,68448,0
+ARQ.US,D,20221003,000000,2.75,2.82,2.735,2.77,74555,0
+ARQ.US,D,20221004,000000,2.79,3.09,2.79,3.08,95970,0
+ARQ.US,D,20221005,000000,3.09,3.09,2.93,2.95,60021,0
+ARQ.US,D,20221006,000000,2.97,2.97,2.885,2.91,45075,0
+ARQ.US,D,20221007,000000,2.95,3.08,2.74,2.74,39109,0
+ARQ.US,D,20221010,000000,2.74,2.87,2.71,2.75,36516,0
+ARQ.US,D,20221011,000000,2.78,2.91,2.7408,2.77,57129,0
+ARQ.US,D,20221012,000000,2.81,2.84,2.735,2.745,38352,0
+ARQ.US,D,20221013,000000,2.7893,2.89,2.74,2.88,23919,0
+ARQ.US,D,20221014,000000,2.91,2.95,2.78,2.81,25363,0
+ARQ.US,D,20221017,000000,2.87,2.9,2.76,2.81,31255,0
+ARQ.US,D,20221018,000000,2.88,2.96,2.816,2.83,40209,0
+ARQ.US,D,20221019,000000,2.76,2.8654,2.75,2.77,34301,0
+ARQ.US,D,20221020,000000,2.8,2.842,2.75,2.8,34544,0
+ARQ.US,D,20221021,000000,2.78,2.91,2.75,2.88,50204,0
+ARQ.US,D,20221024,000000,2.9,2.9505,2.83,2.92,27891,0
+ARQ.US,D,20221025,000000,2.9,3,2.875,2.98,34447,0
+ARQ.US,D,20221026,000000,2.97,3.04,2.95,2.95,18819,0
+ARQ.US,D,20221027,000000,3.0075,3.0299,2.93,2.97,17133,0
+ARQ.US,D,20221028,000000,2.9152,3.03,2.9152,3,29688,0
+ARQ.US,D,20221031,000000,3.01,3.01,2.8512,2.87,36885,0
+ARQ.US,D,20221101,000000,2.89,2.905,2.81,2.83,29024,0
+ARQ.US,D,20221102,000000,2.83,2.8982,2.78,2.78,34962,0
+ARQ.US,D,20221103,000000,2.81,2.81,2.73,2.77,53622,0
+ARQ.US,D,20221104,000000,2.8,2.88,2.7602,2.8,17634,0
+ARQ.US,D,20221107,000000,2.83,3.25,2.83,3.2,138463,0
+ARQ.US,D,20221108,000000,3.21,3.26,3.1399,3.21,50742,0
+ARQ.US,D,20221109,000000,3.21,3.25,2.835,2.86,103523,0
+ARQ.US,D,20221110,000000,3,3.01,2.82,2.83,62802,0
+ARQ.US,D,20221111,000000,2.8,2.93,2.755,2.88,79263,0
+ARQ.US,D,20221114,000000,2.9,2.92,2.81,2.83,39737,0
+ARQ.US,D,20221115,000000,2.91,2.9229,2.82,2.84,97848,0
+ARQ.US,D,20221116,000000,2.82,2.82,2.72,2.74,111000,0
+ARQ.US,D,20221117,000000,2.75,2.75,2.655,2.67,95021,0
+ARQ.US,D,20221118,000000,2.73,2.84,2.65,2.82,79996,0
+ARQ.US,D,20221121,000000,2.84,2.915,2.81,2.875,99198,0
+ARQ.US,D,20221122,000000,2.87,3.15,2.87,3.12,64722,0
+ARQ.US,D,20221123,000000,3.1,3.12,2.973,2.98,65267,0
+ARQ.US,D,20221125,000000,2.95,2.95,2.9,2.9,14779,0
+ARQ.US,D,20221128,000000,2.87,2.92,2.69,2.74,70903,0
+ARQ.US,D,20221129,000000,2.78,2.9,2.78,2.79,71874,0
+ARQ.US,D,20221130,000000,2.7601,2.83,2.75,2.79,53662,0
+ARQ.US,D,20221201,000000,2.86,2.9672,2.7,2.91,203339,0
+ARQ.US,D,20221202,000000,2.92,2.92,2.8,2.83,53415,0
+ARQ.US,D,20221205,000000,2.9,2.9,2.73,2.73,29750,0
+ARQ.US,D,20221206,000000,2.8,2.8,2.62,2.62,90980,0
+ARQ.US,D,20221207,000000,2.62,2.99,2.62,2.68,70835,0
+ARQ.US,D,20221208,000000,2.66,2.81,2.61,2.635,53359,0
+ARQ.US,D,20221209,000000,2.6,2.6503,2.5,2.54,106986,0
+ARQ.US,D,20221212,000000,2.56,2.56,2.41,2.43,92606,0
+ARQ.US,D,20221213,000000,2.42,2.585,2.35,2.35,96782,0
+ARQ.US,D,20221214,000000,2.36,2.3846,2.25,2.27,86900,0
+ARQ.US,D,20221215,000000,2.25,2.3117,2.25,2.26,104816,0
+ARQ.US,D,20221216,000000,2.22,2.3,2.22,2.29,57412,0
+ARQ.US,D,20221219,000000,2.27,2.275,2.18,2.19,81257,0
+ARQ.US,D,20221220,000000,2.2116,2.25,2.11,2.22,219160,0
+ARQ.US,D,20221221,000000,2.22,2.36,2.2,2.31,75195,0
+ARQ.US,D,20221222,000000,2.31,2.43,2.16,2.22,79320,0
+ARQ.US,D,20221223,000000,2.2,2.31,2.2,2.28,34578,0
+ARQ.US,D,20221227,000000,2.27,2.3481,2.2,2.22,48145,0
+ARQ.US,D,20221228,000000,2.2,2.3201,2.195,2.23,42596,0
+ARQ.US,D,20221229,000000,2.25,2.35,2.1701,2.33,101687,0
+ARQ.US,D,20221230,000000,2.29,2.44,2.26,2.43,92235,0
+ARQ.US,D,20230103,000000,2.43,2.5,2.3346,2.36,36927,0
+ARQ.US,D,20230104,000000,2.34,2.4134,2.34,2.4,27444,0
+ARQ.US,D,20230105,000000,2.47,2.47,2.36,2.37,56066,0
+ARQ.US,D,20230106,000000,2.4,2.44,2.36,2.42,30508,0
+ARQ.US,D,20230109,000000,2.43,2.4635,2.4,2.45,50941,0
+ARQ.US,D,20230110,000000,2.43,2.55,2.4236,2.52,36340,0
+ARQ.US,D,20230111,000000,2.5,2.56,2.46,2.53,38671,0
+ARQ.US,D,20230112,000000,2.53,2.59,2.52,2.53,51852,0
+ARQ.US,D,20230113,000000,2.55,2.5839,2.53,2.57,12928,0
+ARQ.US,D,20230117,000000,2.57,2.61,2.54,2.58,24100,0
+ARQ.US,D,20230118,000000,2.59,2.74,2.36,2.64,1959059,0
+ARQ.US,D,20230119,000000,2.77,2.83,2.67,2.73,70024,0
+ARQ.US,D,20230120,000000,2.78,3.03,2.75,3.03,89816,0
+ARQ.US,D,20230123,000000,3,3.15,3,3.1,96497,0
+ARQ.US,D,20230124,000000,3.11,3.15,3.1,3.12,33608,0
+ARQ.US,D,20230125,000000,3.15,3.15,3.02,3.06,171778,0
+ARQ.US,D,20230126,000000,3.04,3.19,3.02,3.19,78398,0
+ARQ.US,D,20230127,000000,3.22,3.22,3.08,3.14,66694,0
+ARQ.US,D,20230130,000000,3.2,3.2,3.155,3.19,23322,0
+ARQ.US,D,20230131,000000,3.16,3.36,3.09,3.1,152478,0
+ARQ.US,D,20230201,000000,3.3,3.4,3.18,3.26,216188,0
+ARQ.US,D,20230202,000000,2.9,3.07,2.71,2.76,524200,0
+ARQ.US,D,20230203,000000,2.83,2.9,2.7301,2.87,161086,0
+ARQ.US,D,20230206,000000,3.2,3.34,3.05,3.23,312576,0
+ARQ.US,D,20230207,000000,3.3,3.67,3.3,3.59,313596,0
+ARQ.US,D,20230208,000000,3.72,3.78,3.55,3.66,176792,0
+ARQ.US,D,20230209,000000,3.7,3.7,3.37,3.39,49497,0
+ARQ.US,D,20230210,000000,3.37,3.37,3.05,3.22,91350,0
+ARQ.US,D,20230213,000000,3.2,3.2828,3.2,3.26,43727,0
+ARQ.US,D,20230214,000000,3.26,3.275,3.13,3.24,40013,0
+ARQ.US,D,20230215,000000,3.23,3.23,3.11,3.16,28983,0
+ARQ.US,D,20230216,000000,3.14,3.14,3.02,3.08,52214,0
+ARQ.US,D,20230217,000000,3.13,3.24,3.095,3.23,95086,0
+ARQ.US,D,20230221,000000,3.17,3.17,3.03,3.1,77396,0
+ARQ.US,D,20230222,000000,3.11,3.2,3.084,3.15,25365,0
+ARQ.US,D,20230223,000000,3.16,3.1699,3.06,3.12,30677,0
+ARQ.US,D,20230224,000000,3.07,3.11,3.05,3.05,18654,0
+ARQ.US,D,20230227,000000,3.04,3.04,2.71,2.73,179985,0
+ARQ.US,D,20230228,000000,2.73,2.85,2.73,2.82,35664,0
+ARQ.US,D,20230301,000000,2.81,2.97,2.81,2.9,16615,0
+ARQ.US,D,20230302,000000,2.85,2.94,2.78,2.84,16894,0
+ARQ.US,D,20230303,000000,2.83,2.98,2.82,2.91,44795,0
+ARQ.US,D,20230306,000000,2.94,2.97,2.86,2.89,19762,0
+ARQ.US,D,20230307,000000,2.89,2.9,2.76,2.83,38481,0
+ARQ.US,D,20230308,000000,2.81,2.85,2.73,2.775,88749,0
+ARQ.US,D,20230309,000000,2.76,2.772,2.5,2.5,78046,0
+ARQ.US,D,20230310,000000,2.5,2.6,2.4601,2.53,43905,0
+ARQ.US,D,20230313,000000,2.52,2.71,2.46,2.53,64618,0
+ARQ.US,D,20230314,000000,2.67,2.67,2.32,2.32,111858,0
+ARQ.US,D,20230315,000000,2.3,2.3,2.15,2.15,67535,0
+ARQ.US,D,20230316,000000,2.15,2.23,2.11,2.21,56827,0
+ARQ.US,D,20230317,000000,2.19,2.26,2.02,2.03,169349,0
+ARQ.US,D,20230320,000000,2.1,2.16,2.06,2.08,49021,0
+ARQ.US,D,20230321,000000,2.11,2.2,2.11,2.14,20969,0
+ARQ.US,D,20230322,000000,2.13,2.2021,2.02,2.03,94622,0
+ARQ.US,D,20230323,000000,2.05,2.08,1.97,1.97,39565,0
+ARQ.US,D,20230324,000000,1.97,2.02,1.88,1.88,45714,0
+ARQ.US,D,20230327,000000,1.92,1.96,1.84,1.85,49655,0
+ARQ.US,D,20230328,000000,1.84,1.93,1.7,1.9,88012,0
+ARQ.US,D,20230329,000000,1.93,1.99,1.86,1.91,88618,0
+ARQ.US,D,20230330,000000,1.92,2.09,1.85,2.04,66645,0
+ARQ.US,D,20230331,000000,2.06,2.25,1.92,1.98,38437,0
+ARQ.US,D,20230403,000000,1.94,2.01,1.94,1.96,37761,0
+ARQ.US,D,20230404,000000,1.978,2.03,1.94,1.99,44788,0
+ARQ.US,D,20230405,000000,2,2.11,1.98,2.09,22893,0
+ARQ.US,D,20230406,000000,2.17,2.17,2.06,2.06,28586,0
+ARQ.US,D,20230410,000000,2.06,2.0761,1.94,1.95,19963,0
+ARQ.US,D,20230411,000000,1.93,2,1.92,1.95,25021,0
+ARQ.US,D,20230412,000000,1.9,2.03,1.9,1.98,64715,0
+ARQ.US,D,20230413,000000,2.01,2.04,2,2,39099,0
+ARQ.US,D,20230414,000000,2.09,2.09,1.7101,1.82,142763,0
+ARQ.US,D,20230417,000000,1.8,2.02,1.78,1.95,57698,0
+ARQ.US,D,20230418,000000,1.93,2.02,1.93,1.99,20261,0
+ARQ.US,D,20230419,000000,1.96,2.01,1.94,2,18524,0
+ARQ.US,D,20230420,000000,1.97,2,1.94,1.95,3737,0
+ARQ.US,D,20230421,000000,1.95,1.9835,1.88,1.95,21147,0
+ARQ.US,D,20230424,000000,1.93,1.9389,1.86,1.86,36890,0
+ARQ.US,D,20230425,000000,1.9,1.9,1.8,1.82,33294,0
+ARQ.US,D,20230426,000000,1.8399,1.9164,1.83,1.86,112516,0
+ARQ.US,D,20230427,000000,1.8629,1.89,1.8,1.8,16625,0
+ARQ.US,D,20230428,000000,1.81,1.89,1.79,1.85,30458,0
+ARQ.US,D,20230501,000000,1.86,1.9428,1.79,1.81,31757,0
+ARQ.US,D,20230502,000000,1.77,1.805,1.66,1.7,41255,0
+ARQ.US,D,20230503,000000,1.6808,1.729,1.63,1.63,40065,0
+ARQ.US,D,20230504,000000,1.67,1.77,1.67,1.76,38662,0
+ARQ.US,D,20230505,000000,1.8,1.93,1.8,1.84,33545,0
+ARQ.US,D,20230508,000000,1.84,2,1.84,1.96,58950,0
+ARQ.US,D,20230509,000000,2,2,1.9,1.93,18499,0
+ARQ.US,D,20230510,000000,1.6,1.87,1.39,1.48,364115,0
+ARQ.US,D,20230511,000000,1.5,1.5299,1.41,1.43,119947,0
+ARQ.US,D,20230512,000000,1.42,1.446,1.36,1.38,85477,0
+ARQ.US,D,20230515,000000,1.38,1.44,1.36,1.38,121092,0
+ARQ.US,D,20230516,000000,1.36,1.43,1.36,1.37,74950,0
+ARQ.US,D,20230517,000000,1.434,1.434,1.33,1.36,47955,0
+ARQ.US,D,20230518,000000,1.34,1.39,1.34,1.35,38543,0
+ARQ.US,D,20230519,000000,1.3784,1.45,1.37,1.39,68794,0
+ARQ.US,D,20230522,000000,1.37,1.54,1.3601,1.46,39223,0
+ARQ.US,D,20230523,000000,1.46,1.54,1.36,1.38,84319,0
+ARQ.US,D,20230524,000000,1.36,1.439,1.33,1.36,42921,0
+ARQ.US,D,20230525,000000,1.354,1.38,1.3,1.3,91781,0
+ARQ.US,D,20230526,000000,1.28,1.42,1.28,1.41,103540,0
+ARQ.US,D,20230530,000000,1.48,1.5199,1.42,1.47,145014,0
+ARQ.US,D,20230531,000000,1.5,1.55,1.4347,1.44,171861,0
+ARQ.US,D,20230601,000000,1.47,1.66,1.42,1.57,118098,0
+ARQ.US,D,20230602,000000,1.55,1.55,1.45,1.48,63710,0
+ARQ.US,D,20230605,000000,1.47,1.48,1.39,1.41,49770,0
+ARQ.US,D,20230606,000000,1.43,1.5,1.38,1.39,94981,0
+ARQ.US,D,20230607,000000,1.38,1.42,1.335,1.35,203026,0
+ARQ.US,D,20230608,000000,1.35,1.42,1.33,1.35,70552,0
+ARQ.US,D,20230609,000000,1.37,1.49,1.37,1.47,64734,0
+ARQ.US,D,20230612,000000,1.475,1.69,1.47,1.66,133446,0
+ARQ.US,D,20230613,000000,1.69,1.703,1.55,1.56,79527,0
+ARQ.US,D,20230614,000000,1.55,1.5963,1.46,1.46,68600,0
+ARQ.US,D,20230615,000000,1.47,1.5,1.45,1.46,56711,0
+ARQ.US,D,20230616,000000,1.4,1.43,1.3,1.34,213706,0
+ARQ.US,D,20230620,000000,1.27,1.3,1.17,1.25,190407,0
+ARQ.US,D,20230621,000000,1.22,1.35,1.21,1.3,94329,0
+ARQ.US,D,20230622,000000,1.32,1.68,1.32,1.57,416617,0
+ARQ.US,D,20230623,000000,1.64,1.98,1.5401,1.9,943163,0
+ARQ.US,D,20230626,000000,1.89,1.97,1.672,1.73,398475,0
+ARQ.US,D,20230627,000000,1.75,1.8,1.7143,1.74,77661,0
+ARQ.US,D,20230628,000000,1.74,1.75,1.63,1.64,139993,0
+ARQ.US,D,20230629,000000,1.66,1.75,1.64,1.72,189283,0
+ARQ.US,D,20230630,000000,1.7,1.91,1.7,1.86,168604,0
+ARQ.US,D,20230703,000000,1.86,1.86,1.78,1.86,73864,0
+ARQ.US,D,20230705,000000,1.78,1.82,1.73,1.77,48395,0
+ARQ.US,D,20230706,000000,1.77,1.77,1.65,1.65,62809,0
+ARQ.US,D,20230707,000000,1.67,1.75,1.6629,1.7,51547,0
+ARQ.US,D,20230710,000000,1.79,1.79,1.66,1.72,35345,0
+ARQ.US,D,20230711,000000,1.74,1.78,1.6901,1.7,27329,0
+ARQ.US,D,20230712,000000,1.71,1.75,1.6501,1.75,60580,0
+ARQ.US,D,20230713,000000,1.75,1.765,1.66,1.68,98390,0
+ARQ.US,D,20230714,000000,1.75,1.75,1.58,1.59,54362,0
+ARQ.US,D,20230717,000000,1.58,1.61,1.58,1.59,29820,0
+ARQ.US,D,20230718,000000,1.78,2.09,1.73,2.05,1239857,0
+ARQ.US,D,20230719,000000,2.04,2.2399,1.93,1.97,421470,0
+ARQ.US,D,20230720,000000,2,2.35,1.98,2.35,406521,0
+ARQ.US,D,20230721,000000,2.35,2.55,2.35,2.5,291121,0
+ARQ.US,D,20230724,000000,2.48,2.7099,2.36,2.6,603829,0
+ARQ.US,D,20230725,000000,2.7,2.73,2.45,2.495,274546,0
+ARQ.US,D,20230726,000000,2.45,2.55,2.22,2.25,269390,0
+ARQ.US,D,20230727,000000,2.13,2.43,2.11,2.28,150630,0
+ARQ.US,D,20230728,000000,2.29,2.5399,2.29,2.35,164987,0
+ARQ.US,D,20230731,000000,2.5,2.5,2.35,2.36,82005,0
+ARQ.US,D,20230801,000000,2.4,2.46,2.3,2.38,162600,0
+ARQ.US,D,20230802,000000,2.31,2.52,2.31,2.49,140622,0
+ARQ.US,D,20230803,000000,2.48,2.84,2.475,2.83,248167,0
+ARQ.US,D,20230804,000000,2.89,2.93,2.5401,2.65,178380,0
+ARQ.US,D,20230807,000000,2.66,2.68,2.33,2.45,187163,0
+ARQ.US,D,20230808,000000,2.4,2.63,2.36,2.63,78214,0
+ARQ.US,D,20230809,000000,2.62,2.67,2.52,2.55,66913,0
+ARQ.US,D,20230810,000000,2.55,2.56,2.01,2.1,349293,0
+ARQ.US,D,20230811,000000,2.08,2.24,2.05,2.14,122149,0
+ARQ.US,D,20230814,000000,2.2,2.23,1.99,2.03,138658,0
+ARQ.US,D,20230815,000000,2.01,2.07,1.86,1.92,195896,0
+ARQ.US,D,20230816,000000,1.9,2.1,1.86,2,137511,0
+ARQ.US,D,20230817,000000,2.02,2.08,1.91,1.92,69955,0
+ARQ.US,D,20230818,000000,1.9,2.12,1.9,1.99,36687,0
+ARQ.US,D,20230821,000000,2,2.04,1.91,1.91,31307,0
+ARQ.US,D,20230822,000000,1.89,1.998,1.83,1.89,107946,0
+ARQ.US,D,20230823,000000,1.89,1.98,1.76,1.79,97790,0
+ARQ.US,D,20230824,000000,1.79,1.8786,1.74,1.79,77063,0
+ARQ.US,D,20230825,000000,1.79,1.91,1.77,1.88,37257,0
+ARQ.US,D,20230828,000000,1.86,1.9425,1.78,1.78,46369,0
+ARQ.US,D,20230829,000000,1.82,1.93,1.76,1.87,67730,0
+ARQ.US,D,20230830,000000,1.87,1.9,1.78,1.85,37233,0
+ARQ.US,D,20230831,000000,1.88,1.94,1.84,1.88,24966,0
+ARQ.US,D,20230901,000000,1.8783,1.945,1.83,1.88,28556,0
+ARQ.US,D,20230905,000000,1.88,1.92,1.7638,1.81,49822,0
+ARQ.US,D,20230906,000000,1.82,1.82,1.7001,1.76,42479,0
+ARQ.US,D,20230907,000000,1.73,1.78,1.7,1.72,22534,0
+ARQ.US,D,20230908,000000,1.75,1.76,1.71,1.71,35734,0
+ARQ.US,D,20230911,000000,1.72,1.75,1.69,1.7,35568,0
+ARQ.US,D,20230912,000000,1.69,1.7,1.62,1.64,109387,0
+ARQ.US,D,20230913,000000,1.62,1.64,1.58,1.58,54381,0
+ARQ.US,D,20230914,000000,1.59,1.73,1.58,1.68,75129,0
+ARQ.US,D,20230915,000000,1.7,1.71,1.65,1.71,71845,0
+ARQ.US,D,20230918,000000,1.7,1.78,1.65,1.67,56085,0
+ARQ.US,D,20230919,000000,1.7,1.78,1.7,1.7,21497,0
+ARQ.US,D,20230920,000000,1.69,1.74,1.6601,1.67,16170,0
+ARQ.US,D,20230921,000000,1.68,1.72,1.65,1.65,14475,0
+ARQ.US,D,20230922,000000,1.64,1.77,1.64,1.7,4108,0
+ARQ.US,D,20230925,000000,1.66,1.72,1.6539,1.67,10475,0
+ARQ.US,D,20230926,000000,1.66,1.6867,1.5,1.5,75276,0
+ARQ.US,D,20230927,000000,1.53,1.7699,1.53,1.69,146577,0
+ARQ.US,D,20230928,000000,1.7,1.8599,1.6962,1.78,107429,0
+ARQ.US,D,20230929,000000,1.7968,1.87,1.75,1.78,45987,0
+ARQ.US,D,20231002,000000,1.8,1.83,1.7,1.72,38418,0
+ARQ.US,D,20231003,000000,1.72,1.755,1.6548,1.7,118702,0
+ARQ.US,D,20231004,000000,1.68,1.77,1.6201,1.75,45229,0
+ARQ.US,D,20231005,000000,1.7101,1.75,1.68,1.68,22358,0
+ARQ.US,D,20231006,000000,1.72,1.82,1.72,1.82,74256,0
+ARQ.US,D,20231009,000000,1.84,1.84,1.721,1.77,21414,0
+ARQ.US,D,20231010,000000,1.73,1.78,1.73,1.78,11697,0
+ARQ.US,D,20231011,000000,1.7799,1.92,1.7792,1.85,54394,0
+ARQ.US,D,20231012,000000,1.9,2.04,1.86,2.04,114270,0
+ARQ.US,D,20231013,000000,2.07,2.08,1.95,1.96,47055,0
+ARQ.US,D,20231016,000000,1.98,1.98,1.88,1.9,45338,0
+ARQ.US,D,20231017,000000,1.84,1.9924,1.84,1.94,164682,0
+ARQ.US,D,20231018,000000,1.86,2.05,1.86,1.93,85393,0
+ARQ.US,D,20231019,000000,1.94,1.99,1.81,1.82,74594,0
+ARQ.US,D,20231020,000000,1.8,1.82,1.72,1.73,60401,0
+ARQ.US,D,20231023,000000,1.74,1.75,1.6,1.69,81269,0
+ARQ.US,D,20231024,000000,1.7187,1.74,1.67,1.73,27787,0
+ARQ.US,D,20231025,000000,1.74,1.74,1.67,1.7,24006,0
+ARQ.US,D,20231026,000000,1.73,1.73,1.66,1.7,10060,0
+ARQ.US,D,20231027,000000,1.72,1.74,1.68,1.72,4676,0
+ARQ.US,D,20231030,000000,1.71,1.72,1.6801,1.7,19228,0
+ARQ.US,D,20231031,000000,1.71,1.72,1.68,1.7,25417,0
+ARQ.US,D,20231101,000000,1.6996,1.71,1.61,1.66,29509,0
+ARQ.US,D,20231102,000000,1.65,1.82,1.6101,1.76,38416,0
+ARQ.US,D,20231103,000000,1.76,1.8899,1.75,1.83,36625,0
+ARQ.US,D,20231106,000000,1.81,1.87,1.7701,1.83,35859,0
+ARQ.US,D,20231107,000000,1.81,1.86,1.75,1.84,51539,0
+ARQ.US,D,20231108,000000,1.8699,1.94,1.84,1.94,54873,0
+ARQ.US,D,20231109,000000,1.95,2.12,1.94,2.08,251690,0
+ARQ.US,D,20231110,000000,2.08,2.11,1.9518,2.06,68774,0
+ARQ.US,D,20231113,000000,2.05,2.1675,2.0405,2.09,53001,0
+ARQ.US,D,20231114,000000,2.09,2.2,2.06,2.14,54581,0
+ARQ.US,D,20231115,000000,2.17,2.4,2.17,2.33,159473,0
+ARQ.US,D,20231116,000000,2.33,2.51,2.3,2.4,180520,0
+ARQ.US,D,20231117,000000,2.4,2.5335,2.31,2.5,95144,0
+ARQ.US,D,20231120,000000,2.5,2.51,2.31,2.5,98197,0
+ARQ.US,D,20231121,000000,2.49,2.82,2.49,2.5,249823,0
+ARQ.US,D,20231122,000000,2.7,2.75,2.57,2.71,144188,0
+ARQ.US,D,20231124,000000,2.76,2.89,2.755,2.86,107644,0
+ARQ.US,D,20231127,000000,2.81,2.85,2.63,2.63,122667,0
+ARQ.US,D,20231128,000000,2.65,2.7026,2.57,2.68,45110,0
+ARQ.US,D,20231129,000000,2.69,2.75,2.6119,2.71,44890,0
+ARQ.US,D,20231130,000000,2.7,2.725,2.62,2.7,27875,0
+ARQ.US,D,20231201,000000,2.69,2.83,2.5999,2.71,24291,0
+ARQ.US,D,20231204,000000,2.61,2.72,2.5,2.64,72190,0
+ARQ.US,D,20231205,000000,2.62,2.6899,2.55,2.55,66330,0
+ARQ.US,D,20231206,000000,2.58,2.7,2.58,2.68,33259,0
+ARQ.US,D,20231207,000000,2.69,2.84,2.65,2.68,110374,0
+ARQ.US,D,20231208,000000,2.7,2.7,2.66,2.69,18906,0
+ARQ.US,D,20231211,000000,2.72,2.95,2.71,2.91,65194,0
+ARQ.US,D,20231212,000000,2.9,2.9,2.68,2.73,50175,0
+ARQ.US,D,20231213,000000,2.71,2.7608,2.6047,2.68,111206,0
+ARQ.US,D,20231214,000000,2.7,2.75,2.58,2.64,107364,0
+ARQ.US,D,20231215,000000,2.55,2.64,2.4,2.6,193690,0
+ARQ.US,D,20231218,000000,2.6,2.65,2.54,2.56,76921,0
+ARQ.US,D,20231219,000000,2.6,2.65,2.53,2.62,54019,0
+ARQ.US,D,20231220,000000,2.6,2.63,2.51,2.57,76183,0
+ARQ.US,D,20231221,000000,2.56,2.6,2.52,2.59,92246,0
+ARQ.US,D,20231222,000000,2.55,2.65,2.53,2.6,82439,0
+ARQ.US,D,20231226,000000,2.51,2.67,2.51,2.62,45876,0
+ARQ.US,D,20231227,000000,2.61,2.67,2.57,2.64,30714,0
+ARQ.US,D,20231228,000000,2.55,2.88,2.55,2.8,168357,0
+ARQ.US,D,20231229,000000,2.8,3.025,2.7901,2.98,207120,0
+ARQ.US,D,20240102,000000,2.99,3,2.82,2.85,67427,0
+ARQ.US,D,20240103,000000,2.85,2.85,2.6318,2.77,155786,0
+ARQ.US,D,20240104,000000,2.65,2.888,2.59,2.59,217901,0
+ARQ.US,D,20240105,000000,2.55,2.92,2.5088,2.81,273868,0
+ARQ.US,D,20240108,000000,2.83,2.8401,2.6001,2.8,54566,0
+ARQ.US,D,20240109,000000,2.63,2.78,2.63,2.71,69543,0
+ARQ.US,D,20240110,000000,2.75,2.7997,2.63,2.68,42682,0
+ARQ.US,D,20240111,000000,2.6001,2.73,2.5,2.65,69741,0
+ARQ.US,D,20240112,000000,2.65,2.7,2.52,2.68,49673,0
+ARQ.US,D,20240116,000000,2.66,2.73,2.61,2.64,16747,0
+ARQ.US,D,20240117,000000,2.6,2.6816,2.56,2.64,73954,0
+ARQ.US,D,20240118,000000,2.67,2.7599,2.6403,2.73,95706,0
+ARQ.US,D,20240119,000000,2.87,3.0819,2.73,2.91,314032,0
+ARQ.US,D,20240122,000000,2.93,3.19,2.93,3.07,196764,0
+ARQ.US,D,20240123,000000,3.08,3.11,2.96,2.99,83939,0
+ARQ.US,D,20240124,000000,3,3.075,2.99,3.02,73696,0
+ARQ.US,D,20240125,000000,3.02,3.25,3.02,3.21,75998,0
+ARQ.US,D,20240126,000000,3.22,3.3799,3.12,3.17,143621,0
+ARQ.US,D,20240129,000000,3.2,3.63,3.2,3.6,297557,0
+ARQ.US,D,20240130,000000,3.54,3.55,3.22,3.26,71448,0
+ARQ.US,D,20240131,000000,3.28,3.5489,3.2114,3.36,101029,0
+ARQ.US,D,20240201,000000,3.44,3.6294,3.31,3.31,30900,0
+ARQ.US,D,20240202,000000,3.28,3.34,3,3.15,137226,0
+ARQ.US,D,20240205,000000,3,3.1099,2.7001,2.97,156075,0
+ARQ.US,D,20240206,000000,3.115,3.3908,3.01,3.1,50340,0
+ARQ.US,D,20240207,000000,3.06,3.13,3.03,3.09,44305,0
+ARQ.US,D,20240208,000000,3.075,3.255,3,3.23,43726,0
+ARQ.US,D,20240209,000000,3.23,3.38,3.1716,3.33,31226,0
+ARQ.US,D,20240212,000000,3.32,3.45,3.25,3.27,65110,0
+ARQ.US,D,20240213,000000,3.1899,3.33,3.1,3.12,55916,0
+ARQ.US,D,20240214,000000,3.17,3.31,3.1101,3.26,30213,0
+ARQ.US,D,20240215,000000,3.23,3.5,3.1285,3.35,121649,0
+ARQ.US,D,20240216,000000,3.36,3.8,3.1947,3.54,136214,0
+ARQ.US,D,20240220,000000,3.54,3.7499,3.4,3.45,107943,0
+ARQ.US,D,20240221,000000,3.44,3.56,3.34,3.35,16342,0
+ARQ.US,D,20240222,000000,3.38,3.4773,3.25,3.27,46180,0
+ARQ.US,D,20240223,000000,3.2611,3.3998,3.2,3.33,34351,0
+ARQ.US,D,20240226,000000,3.33,3.46,3.31,3.41,26505,0
+ARQ.US,D,20240227,000000,3.4,3.58,3.3404,3.55,36001,0
+ARQ.US,D,20240228,000000,3.59,3.59,3.33,3.38,28729,0
+ARQ.US,D,20240229,000000,3.45,3.5,3.36,3.45,18514,0
+ARQ.US,D,20240301,000000,3.45,3.4782,3.35,3.4,28292,0
+ARQ.US,D,20240304,000000,3.45,3.57,3.41,3.54,43587,0
+ARQ.US,D,20240305,000000,3.52,3.6193,3.46,3.54,83345,0
+ARQ.US,D,20240306,000000,3.57,3.57,3.4,3.43,55703,0
+ARQ.US,D,20240307,000000,3.46,3.5318,3.29,3.29,34853,0
+ARQ.US,D,20240308,000000,3.4,3.4,3.25,3.37,26237,0
+ARQ.US,D,20240311,000000,3.42,3.7,3.3792,3.67,91686,0
+ARQ.US,D,20240312,000000,3.7,3.7,3.45,3.47,133286,0
+ARQ.US,D,20240313,000000,3.8,5.15,3.66,5.09,2093073,0
+ARQ.US,D,20240314,000000,5.31,5.7,4.622,5.24,723563,0
+ARQ.US,D,20240315,000000,5.23,5.6799,5,5.66,220413,0
+ARQ.US,D,20240318,000000,5.6,5.98,5.34,5.81,221094,0
+ARQ.US,D,20240319,000000,5.51,6.14,5.3,6.14,430724,0
+ARQ.US,D,20240320,000000,6.18,6.57,5.79,6.5,320603,0
+ARQ.US,D,20240321,000000,6.69,6.69,5.752,5.95,302043,0
+ARQ.US,D,20240322,000000,5.9,6.4999,5.9,6.24,210534,0
+ARQ.US,D,20240325,000000,6.11,6.7282,6.0789,6.61,475282,0
+ARQ.US,D,20240326,000000,6.61,7.2594,6.48,6.48,1287325,0
+ARQ.US,D,20240327,000000,6.95,6.95,6.45,6.58,427723,0
+ARQ.US,D,20240328,000000,6.53,6.66,6.25,6.48,276285,0
+ARQ.US,D,20240401,000000,6.35,6.53,5.82,6.53,199476,0
+ARQ.US,D,20240402,000000,6.5,7.12,6.37,7.04,246431,0
+ARQ.US,D,20240403,000000,6.91,7.69,6.7401,7.56,445366,0
+ARQ.US,D,20240404,000000,7.69,7.98,6.53,6.75,768169,0
+ARQ.US,D,20240405,000000,6.75,6.97,5.8317,6.38,488779,0
+ARQ.US,D,20240408,000000,6.37,6.65,6.31,6.47,161844,0
+ARQ.US,D,20240409,000000,6.53,6.93,6.4917,6.74,269774,0
+ARQ.US,D,20240410,000000,7.45,7.6916,6.62,6.74,665715,0
+ARQ.US,D,20240411,000000,6.98,7.0898,6.35,6.9,389397,0
+ARQ.US,D,20240412,000000,7.02,7.87,7.02,7.31,634968,0
+ARQ.US,D,20240415,000000,7.4,7.84,7.22,7.55,416151,0
+ARQ.US,D,20240416,000000,7.5,7.6,7.0514,7.2,314122,0
+ARQ.US,D,20240417,000000,7.1,7.4,6.84,7.26,316166,0
+ARQ.US,D,20240418,000000,7.27,7.42,6.95,7.19,313673,0
+ARQ.US,D,20240419,000000,7.1,7.28,6.59,6.91,404520,0
+ARQ.US,D,20240422,000000,6.84,6.99,6.35,6.61,281653,0
+ARQ.US,D,20240423,000000,6.61,7.06,6.6,6.88,184686,0
+ARQ.US,D,20240424,000000,6.88,7.73,6.88,7.36,288686,0
+ARQ.US,D,20240425,000000,7.42,8.26,7.1375,7.84,551780,0
+ARQ.US,D,20240426,000000,7.92,8.1,7.64,7.87,206628,0
+ARQ.US,D,20240429,000000,7.95,8.26,7.53,7.55,247978,0
+ARQ.US,D,20240430,000000,7.51,7.88,7.08,7.76,229333,0
+ARQ.US,D,20240501,000000,7.69,7.93,7.41,7.83,235847,0
+ARQ.US,D,20240502,000000,7.73,8.04,7.69,7.86,179060,0
+ARQ.US,D,20240503,000000,7.84,8.1,7.77,7.97,181313,0
+ARQ.US,D,20240506,000000,8,8.17,7.81,7.97,202931,0
+ARQ.US,D,20240507,000000,7.95,8.11,7.6203,7.87,175056,0
+ARQ.US,D,20240508,000000,7.99,8.11,7.855,8.02,183265,0
+ARQ.US,D,20240509,000000,7.5,8.01,7.06,7.6,439291,0
+ARQ.US,D,20240510,000000,7.58,7.6,7.21,7.46,222228,0
+ARQ.US,D,20240513,000000,7.53,7.95,7.38,7.55,250146,0
+ARQ.US,D,20240514,000000,7.54,7.61,7.2,7.24,146950,0
+ARQ.US,D,20240515,000000,7.24,7.47,7.18,7.25,170558,0
+ARQ.US,D,20240516,000000,7.4,7.65,7.2001,7.53,153393,0
+ARQ.US,D,20240517,000000,7.59,7.64,7.3,7.35,117016,0
+ARQ.US,D,20240520,000000,7.27,7.35,6.9,6.93,224469,0
+ARQ.US,D,20240521,000000,6.95,7.2399,6.83,7.19,351474,0
+ARQ.US,D,20240522,000000,7.14,7.14,6.86,6.99,163962,0
+ARQ.US,D,20240523,000000,6.97,7.0183,6.73,6.96,245114,0
+ARQ.US,D,20240524,000000,6.92,7.38,6.8883,7.17,151763,0
+ARQ.US,D,20240528,000000,7.28,7.39,6.83,6.92,145281,0
+ARQ.US,D,20240529,000000,6.88,7.2,6.81,7.09,211119,0
+ARQ.US,D,20240530,000000,7.03,7.13,6.81,6.86,117757,0
+ARQ.US,D,20240531,000000,6.93,7.03,6.595,6.96,163726,0
+ARQ.US,D,20240603,000000,7.05,7.13,6.66,6.77,127442,0
+ARQ.US,D,20240604,000000,6.68,6.84,6.21,6.51,253137,0
+ARQ.US,D,20240605,000000,6.58,6.68,6.4106,6.5,152047,0
+ARQ.US,D,20240606,000000,6.53,6.56,6.35,6.41,140365,0
+ARQ.US,D,20240607,000000,6.41,6.47,5.98,6.23,230156,0
+ARQ.US,D,20240610,000000,6.18,6.34,6.14,6.25,208423,0
+ARQ.US,D,20240611,000000,6.22,6.41,6.17,6.36,189748,0
+ARQ.US,D,20240612,000000,6.4,6.73,6.32,6.35,204735,0
+ARQ.US,D,20240613,000000,6.31,6.51,6.14,6.22,101166,0
+ARQ.US,D,20240614,000000,6.21,6.295,6.02,6.03,183635,0
+ARQ.US,D,20240617,000000,6,6.15,5.6,5.77,308992,0
+ARQ.US,D,20240618,000000,6.35,6.38,5.865,5.88,361659,0
+ARQ.US,D,20240620,000000,5.85,5.9899,5.68,5.74,195438,0
+ARQ.US,D,20240621,000000,5.67,5.6999,5.46,5.68,236244,0
+ARQ.US,D,20240624,000000,5.61,5.68,5.38,5.53,315128,0
+ARQ.US,D,20240625,000000,5.43,5.5299,5.25,5.335,475389,0
+ARQ.US,D,20240626,000000,5.35,5.92,5.35,5.87,381238,0
+ARQ.US,D,20240627,000000,5.92,6.31,5.87,5.94,396419,0
+ARQ.US,D,20240628,000000,5.95,6.21,5.77,6.07,3396363,0
+ARQ.US,D,20240701,000000,6.03,6.18,5.59,5.66,321835,0
+ARQ.US,D,20240702,000000,5.61,5.71,5.39,5.46,315301,0
+ARQ.US,D,20240703,000000,5.51,5.785,5.44,5.73,123124,0
+ARQ.US,D,20240705,000000,5.68,5.76,5.4,5.54,298056,0
+ARQ.US,D,20240708,000000,5.6,5.78,5.55,5.76,180037,0
+ARQ.US,D,20240709,000000,5.77,6.01,5.71,5.9,261504,0
+ARQ.US,D,20240710,000000,5.93,5.9899,5.75,5.94,218598,0
+ARQ.US,D,20240711,000000,6.04,6.06,5.88,5.94,239366,0
+ARQ.US,D,20240712,000000,6.01,6.17,5.92,5.99,190783,0
+ARQ.US,D,20240715,000000,6.04,6.84,6.04,6.76,358929,0
+ARQ.US,D,20240716,000000,6.83,7.145,6.57,6.76,301353,0
+ARQ.US,D,20240717,000000,6.72,6.76,6.31,6.46,231265,0
+ARQ.US,D,20240718,000000,6.44,6.59,6.32,6.37,188549,0
+ARQ.US,D,20240719,000000,6.31,6.44,6.2,6.31,131701,0
+ARQ.US,D,20240722,000000,6.35,6.71,6.15,6.51,242470,0
+ARQ.US,D,20240723,000000,6.5,6.705,6.39,6.57,183865,0
+ARQ.US,D,20240724,000000,6.6,6.61,6.17,6.19,164061,0
+ARQ.US,D,20240725,000000,6.22,6.49,6.1,6.33,189376,0
+ARQ.US,D,20240726,000000,6.39,6.51,6.2801,6.42,114146,0
+ARQ.US,D,20240729,000000,6.42,6.59,6.27,6.35,123487,0
+ARQ.US,D,20240730,000000,6.34,6.7,6.31,6.55,163195,0
+ARQ.US,D,20240731,000000,6.58,6.71,6.36,6.54,133969,0
+ARQ.US,D,20240801,000000,6.55,6.68,6.2,6.2,109901,0
+ARQ.US,D,20240802,000000,6.03,6.125,5.76,5.83,204528,0
+ARQ.US,D,20240805,000000,5.35,5.66,5.15,5.5,238202,0
+ARQ.US,D,20240806,000000,5.51,5.8,5.41,5.67,113175,0
+ARQ.US,D,20240807,000000,5.7,5.76,5.46,5.46,130432,0
+ARQ.US,D,20240808,000000,5.58,5.669,5.47,5.62,85829,0
+ARQ.US,D,20240809,000000,5.63,5.7,5.42,5.44,98569,0
+ARQ.US,D,20240812,000000,5.42,5.72,5.34,5.64,183272,0
+ARQ.US,D,20240813,000000,5.85,6.045,5.55,5.9,329013,0
+ARQ.US,D,20240814,000000,5.91,6.0789,5.73,5.97,174160,0
+ARQ.US,D,20240815,000000,6.06,6.54,5.92,6.375,293877,0
+ARQ.US,D,20240816,000000,6.38,6.65,6.38,6.47,123328,0
+ARQ.US,D,20240819,000000,6.45,7,6.39,6.77,208795,0
+ARQ.US,D,20240820,000000,6.81,6.9,6.42,6.5,158062,0
+ARQ.US,D,20240821,000000,6.59,6.71,6.44,6.6,128902,0
+ARQ.US,D,20240822,000000,6.54,6.67,6.445,6.49,46566,0
+ARQ.US,D,20240823,000000,6.54,7.05,6.54,7.01,306097,0
+ARQ.US,D,20240826,000000,7.05,7.07,6.67,6.76,134313,0
+ARQ.US,D,20240827,000000,6.71,6.82,6.5583,6.71,97909,0
+ARQ.US,D,20240828,000000,6.7,6.78,6.51,6.61,95728,0
+ARQ.US,D,20240829,000000,6.64,6.825,6.62,6.72,72668,0
+ARQ.US,D,20240830,000000,6.75,6.84,6.56,6.82,114703,0
+ARQ.US,D,20240903,000000,6.73,6.74,6.22,6.29,144928,0
+ARQ.US,D,20240904,000000,6.28,6.36,6.22,6.26,72159,0
+ARQ.US,D,20240905,000000,6.25,6.35,5.73,6,247812,0
+ARQ.US,D,20240906,000000,6.01,6.08,5.75,5.86,176430,0
+ARQ.US,D,20240909,000000,5.92,6.05,5.77,5.81,114100,0
+ARQ.US,D,20240910,000000,5.79,5.92,5.64,5.84,73164,0
+ARQ.US,D,20240911,000000,5.68,5.86,5.62,5.78,129612,0
+ARQ.US,D,20240912,000000,5.77,5.95,5.755,5.8,79691,0
+ARQ.US,D,20240913,000000,5.86,5.9399,5.765,5.82,134538,0
+ARQ.US,D,20240916,000000,5.82,5.9327,5.7,5.83,210778,0
+ARQ.US,D,20240917,000000,5.86,6.42,5.76,6.35,183409,0
+ARQ.US,D,20240918,000000,6.3,6.32,6.07,6.11,147175,0
+ARQ.US,D,20240919,000000,6.3,6.3,6.075,6.17,208600,0
+ARQ.US,D,20240920,000000,5.38,5.387,5.1,5.1,2208631,0
+ARQ.US,D,20240923,000000,5.12,5.26,4.69,5.18,984410,0
+ARQ.US,D,20240924,000000,5.28,5.4,5.11,5.12,635854,0
+ARQ.US,D,20240925,000000,5.16,5.57,5.15,5.47,306426,0
+ARQ.US,D,20240926,000000,5.55,6.12,5.545,5.95,378368,0
+ARQ.US,D,20240927,000000,6,6.25,5.76,6.07,327746,0
+ARQ.US,D,20240930,000000,6.07,6.09,5.85,5.87,188293,0
+ARQ.US,D,20241001,000000,5.86,5.86,5.6,5.66,161615,0
+ARQ.US,D,20241002,000000,5.65,5.72,5.4,5.46,325825,0
+ARQ.US,D,20241003,000000,5.44,5.6,5.33,5.47,207572,0
+ARQ.US,D,20241004,000000,5.6,5.78,5.55,5.71,100774,0
+ARQ.US,D,20241007,000000,5.64,5.75,5.46,5.54,174124,0
+ARQ.US,D,20241008,000000,5.54,5.7499,5.37,5.39,171639,0
+ARQ.US,D,20241009,000000,5.4,5.4,5.12,5.28,351044,0
+ARQ.US,D,20241010,000000,5.28,5.44,5.22,5.26,200805,0
+ARQ.US,D,20241011,000000,5.26,5.49,5.22,5.41,182648,0
+ARQ.US,D,20241014,000000,5.36,5.458,5.31,5.34,97248,0
+ARQ.US,D,20241015,000000,5.34,5.48,5.25,5.34,181271,0
+ARQ.US,D,20241016,000000,5.4,5.56,5.38,5.56,146665,0
+ARQ.US,D,20241017,000000,5.55,5.57,5.44,5.52,72432,0
+ARQ.US,D,20241018,000000,5.56,6.085,5.56,6.07,326585,0
+ARQ.US,D,20241021,000000,6,6.22,5.83,5.83,258907,0
+ARQ.US,D,20241022,000000,5.84,5.96,5.77,5.81,187897,0
+ARQ.US,D,20241023,000000,5.79,5.8699,5.7,5.77,122860,0
+ARQ.US,D,20241024,000000,5.83,5.91,5.8,5.87,67030,0
+ARQ.US,D,20241025,000000,5.88,6.14,5.88,5.93,199350,0
+ARQ.US,D,20241028,000000,5.93,6.08,5.9,5.98,88592,0
+ARQ.US,D,20241029,000000,5.95,6.01,5.9,5.97,105882,0
+ARQ.US,D,20241030,000000,5.97,6.15,5.91,6.01,167653,0
+ARQ.US,D,20241031,000000,6.01,6.01,5.84,5.86,158187,0
+ARQ.US,D,20241101,000000,5.92,5.97,5.7,5.79,117358,0
+ARQ.US,D,20241104,000000,5.79,5.945,5.752,5.91,166150,0
+ARQ.US,D,20241105,000000,5.94,6.028,5.915,5.97,140151,0
+ARQ.US,D,20241106,000000,5.95,6.21,5.8701,6.02,329011,0
+ARQ.US,D,20241107,000000,6.77,7.1,6.57,6.72,704104,0
+ARQ.US,D,20241108,000000,6.75,7.19,6.7276,6.92,500184,0
+ARQ.US,D,20241111,000000,7.02,7.07,6.865,6.98,333126,0
+ARQ.US,D,20241112,000000,6.95,7.1,6.89,7.1,276760,0
+ARQ.US,D,20241113,000000,7.12,7.21,6.98,7.11,201826,0
+ARQ.US,D,20241114,000000,6.98,7,6.535,6.75,452244,0
+ARQ.US,D,20241115,000000,6.7,7,6.69,6.89,265311,0
+ARQ.US,D,20241118,000000,6.91,7.77,6.91,7.63,555810,0
+ARQ.US,D,20241119,000000,7.65,8.11,7.36,7.92,426611,0
+ARQ.US,D,20241120,000000,7.95,7.98,7.48,7.52,261665,0
+ARQ.US,D,20241121,000000,7.6,7.67,7.52,7.57,162242,0
+ARQ.US,D,20241122,000000,7.62,7.935,7.51,7.86,317604,0
+ARQ.US,D,20241125,000000,7.95,8.07,7.58,7.59,308972,0
+ARQ.US,D,20241126,000000,7.58,7.89,7.48,7.54,354530,0
+ARQ.US,D,20241127,000000,7.61,7.76,7.44,7.61,168514,0
+ARQ.US,D,20241129,000000,7.64,7.82,7.595,7.71,83996,0
+ARQ.US,D,20241202,000000,7.69,7.69,7.37,7.42,221772,0
+ARQ.US,D,20241203,000000,7.39,7.6,7.26,7.58,336505,0
+ARQ.US,D,20241204,000000,7.58,7.61,7.33,7.41,161607,0
+ARQ.US,D,20241205,000000,7.52,7.52,7.21,7.22,155638,0
+ARQ.US,D,20241206,000000,7.3,7.38,7.18,7.29,160497,0
+ARQ.US,D,20241209,000000,7.32,7.48,7.21,7.25,154580,0
+ARQ.US,D,20241210,000000,7.21,7.355,7.09,7.22,162981,0
+ARQ.US,D,20241211,000000,7.33,7.56,7.19,7.49,164130,0
+ARQ.US,D,20241212,000000,7.39,7.47,6.97,6.99,161793,0
+ARQ.US,D,20241213,000000,6.96,7.13,6.8393,7.09,141197,0
+ARQ.US,D,20241216,000000,7.09,7.17,7.01,7.05,142879,0
+ARQ.US,D,20241217,000000,7.05,7.08,6.9,7.01,138725,0
+ARQ.US,D,20241218,000000,7.04,7.1,6.28,6.76,458133,0
+ARQ.US,D,20241219,000000,6.9,6.9,6.6,6.61,145114,0
+ARQ.US,D,20241220,000000,6.55,6.76,6.45,6.67,764953,0
+ARQ.US,D,20241223,000000,6.62,6.76,6.56,6.61,168052,0
+ARQ.US,D,20241224,000000,6.68,7.11,6.5,7.02,259901,0
+ARQ.US,D,20241226,000000,7.06,7.22,6.995,7.185,204896,0
+ARQ.US,D,20241227,000000,7.2,7.3014,7.02,7.125,197913,0
+ARQ.US,D,20241230,000000,7.05,7.2592,6.96,7.225,187460,0
+ARQ.US,D,20241231,000000,7.24,7.63,7.13,7.57,1149446,0
+ARQ.US,D,20250102,000000,7.62,7.63,7.2285,7.41,310675,0
+ARQ.US,D,20250103,000000,7.46,7.5699,7.29,7.36,166607,0
+ARQ.US,D,20250106,000000,7.36,7.57,7.3375,7.555,212577,0
+ARQ.US,D,20250107,000000,7.56,7.59,6.7408,6.82,340391,0
+ARQ.US,D,20250108,000000,6.82,6.82,6.26,6.31,402675,0
+ARQ.US,D,20250110,000000,6.25,6.33,6.1,6.3,374077,0
+ARQ.US,D,20250113,000000,6.13,6.4,6.1,6.29,242128,0
+ARQ.US,D,20250114,000000,6.32,6.505,6.2415,6.34,234256,0
+ARQ.US,D,20250115,000000,6.53,6.68,6.25,6.31,312919,0
+ARQ.US,D,20250116,000000,6.31,6.57,6.245,6.52,473051,0
+ARQ.US,D,20250117,000000,6.59,6.72,6.4767,6.69,237266,0
+ARQ.US,D,20250121,000000,6.75,6.91,6.665,6.84,273471,0
+ARQ.US,D,20250122,000000,6.82,6.92,6.655,6.67,175905,0
+ARQ.US,D,20250123,000000,6.61,6.65,6.482,6.55,94702,0
+ARQ.US,D,20250124,000000,6.57,6.57,6.37,6.42,182750,0
+ARQ.US,D,20250127,000000,6.39,6.42,6.06,6.21,211734,0
+ARQ.US,D,20250128,000000,6.23,6.33,6.12,6.28,203877,0
+ARQ.US,D,20250129,000000,6.28,6.335,6.15,6.22,131235,0
+ARQ.US,D,20250130,000000,6.27,6.34,6.26,6.29,110343,0
+ARQ.US,D,20250131,000000,6.28,6.47,6.23,6.24,136700,0
+ARQ.US,D,20250203,000000,6.2,6.27,6.14,6.21,190244,0
+ARQ.US,D,20250204,000000,6.23,6.26,6.179,6.2,120436,0
+ARQ.US,D,20250205,000000,6.24,6.46,6.235,6.35,149117,0
+ARQ.US,D,20250206,000000,6.39,6.41,6.21,6.27,103695,0
+ARQ.US,D,20250207,000000,6.17,6.33,6.11,6.17,360002,0
+ARQ.US,D,20250210,000000,6.2,6.215,5.89,6.08,425392,0
+ARQ.US,D,20250211,000000,5.95,5.95,5.62,5.73,438249,0
+ARQ.US,D,20250212,000000,5.65,5.945,5.65,5.925,286765,0
+ARQ.US,D,20250213,000000,5.92,5.925,5.76,5.83,142235,0
+ARQ.US,D,20250214,000000,5.84,6,5.82,5.91,148177,0
+ARQ.US,D,20250218,000000,5.93,5.99,5.65,5.67,215695,0
+ARQ.US,D,20250219,000000,5.65,5.745,5.5533,5.69,115272,0
+ARQ.US,D,20250220,000000,5.67,5.74,5.595,5.67,150708,0
+ARQ.US,D,20250221,000000,5.75,5.75,5.49,5.5,206615,0
+ARQ.US,D,20250224,000000,5.55,5.595,5.4,5.4,116255,0
+ARQ.US,D,20250225,000000,5.36,5.41,5.28,5.33,219734,0
+ARQ.US,D,20250226,000000,5.32,5.45,5.3,5.34,234293,0
+ARQ.US,D,20250227,000000,5.33,5.37,5.14,5.18,295107,0
+ARQ.US,D,20250228,000000,5.12,5.23,5.09,5.22,312782,0
+ARQ.US,D,20250303,000000,5.24,5.29,4.87,4.89,341074,0
+ARQ.US,D,20250304,000000,4.8,4.81,4.6,4.69,358388,0
+ARQ.US,D,20250305,000000,4.76,4.98,4.69,4.95,423056,0
+ARQ.US,D,20250306,000000,4.41,4.74,4.01,4.66,889768,0
+ARQ.US,D,20250307,000000,4.61,4.89,4.55,4.88,398067,0
+ARQ.US,D,20250310,000000,4.81,5.28,4.795,5.17,421555,0
+ARQ.US,D,20250311,000000,5.2,5.21,4.885,5.03,370723,0
+ARQ.US,D,20250312,000000,5.06,5.12,4.9,4.98,285173,0
+ARQ.US,D,20250313,000000,5.01,5.105,4.83,4.88,159662,0
+ARQ.US,D,20250314,000000,4.91,5.06,4.91,4.97,195184,0
+ARQ.US,D,20250317,000000,4.94,5.04,4.78,4.8,166148,0
+ARQ.US,D,20250318,000000,4.85,4.86,4.7,4.73,235922,0
+ARQ.US,D,20250319,000000,4.75,4.89,4.7,4.81,118141,0
+ARQ.US,D,20250320,000000,4.81,4.89,4.75,4.83,221096,0
+ARQ.US,D,20250321,000000,4.82,4.82,4.63,4.68,370458,0
+ARQ.US,D,20250324,000000,4.68,4.845,4.62,4.63,126356,0
+ARQ.US,D,20250325,000000,4.6,4.65,4.4,4.54,262974,0
+ARQ.US,D,20250326,000000,4.54,4.7,4.29,4.35,288924,0
+ARQ.US,D,20250327,000000,4.32,4.565,4.22,4.33,182297,0
+ARQ.US,D,20250328,000000,4.24,4.31,4.085,4.18,291101,0
+ARQ.US,D,20250331,000000,4.14,4.225,4.04,4.17,955744,0
+ARQ.US,D,20250401,000000,4.23,4.325,4.12,4.13,289747,0
+ARQ.US,D,20250402,000000,4.05,4.205,4.05,4.2,148909,0
+ARQ.US,D,20250403,000000,4.01,4.0999,3.885,3.91,280366,0
+ARQ.US,D,20250404,000000,3.74,3.75,3.53,3.71,413225,0
+ARQ.US,D,20250407,000000,3.54,3.89,3.43,3.67,325112,0
+ARQ.US,D,20250408,000000,3.79,3.8293,3.42,3.48,320721,0
+ARQ.US,D,20250409,000000,3.45,3.85,3.4,3.71,347763,0
+ARQ.US,D,20250410,000000,3.65,3.69,3.45,3.505,268583,0
+ARQ.US,D,20250411,000000,3.46,3.58,3.42,3.57,196701,0
+ARQ.US,D,20250414,000000,3.63,3.64,3.4599,3.57,306252,0
+ARQ.US,D,20250415,000000,3.56,3.8094,3.56,3.79,237845,0
+ARQ.US,D,20250416,000000,3.76,3.86,3.56,3.63,229630,0
+ARQ.US,D,20250417,000000,3.63,3.77,3.56,3.74,192845,0
+ARQ.US,D,20250421,000000,3.72,3.72,3.5,3.51,141528,0
+ARQ.US,D,20250422,000000,3.53,3.665,3.34,3.64,291935,0
+ARQ.US,D,20250423,000000,3.76,3.86,3.595,3.61,206388,0
+ARQ.US,D,20250424,000000,3.68,3.705,3.58,3.68,166691,0
+ARQ.US,D,20250425,000000,3.73,3.73,3.585,3.65,112037,0
+ARQ.US,D,20250428,000000,3.64,3.75,3.605,3.68,163234,0
+ARQ.US,D,20250429,000000,3.66,3.79,3.61,3.77,129632,0
+ARQ.US,D,20250430,000000,3.7,3.82,3.635,3.79,148743,0
+ARQ.US,D,20250501,000000,3.79,3.88,3.71,3.81,316026,0
+ARQ.US,D,20250502,000000,3.84,4.3297,3.84,4.23,237820,0
+ARQ.US,D,20250505,000000,4.3,4.3,4.11,4.12,168289,0
+ARQ.US,D,20250506,000000,4.11,4.32,4.11,4.25,246168,0
+ARQ.US,D,20250507,000000,4.31,4.4,3.67,3.685,531295,0
+ARQ.US,D,20250508,000000,3.71,3.72,3.39,3.56,352884,0
+ARQ.US,D,20250509,000000,3.53,3.915,3.53,3.9,246592,0
+ARQ.US,D,20250512,000000,4.1,4.28,4,4.15,190140,0
+ARQ.US,D,20250513,000000,4.15,4.3,3.995,4.03,237010,0
+ARQ.US,D,20250514,000000,4.04,4.04,3.85,4.02,296241,0
+ARQ.US,D,20250515,000000,4.02,4.11,4.01,4.05,86234,0
+ARQ.US,D,20250516,000000,4.12,4.71,4.03,4.675,456821,0
+ARQ.US,D,20250519,000000,4.64,4.6538,4.42,4.43,185190,0
+ARQ.US,D,20250520,000000,4.5,4.52,4.19,4.25,267148,0
+ARQ.US,D,20250521,000000,4.71,5.0254,4.5,4.57,523195,0
+ARQ.US,D,20250522,000000,4.58,4.7899,4.41,4.445,131689,0
+ARQ.US,D,20250523,000000,4.39,4.58,4.32,4.535,171362,0
+ARQ.US,D,20250527,000000,4.6,4.88,4.56,4.82,314522,0
+ARQ.US,D,20250528,000000,5.04,5.11,4.8,4.89,259575,0
+ARQ.US,D,20250529,000000,5.14,5.36,4.96,5.09,387442,0
+ARQ.US,D,20250530,000000,5.09,5.14,4.895,4.94,249295,0
+ARQ.US,D,20250602,000000,4.95,5.15,4.94,5.11,197478,0
+ARQ.US,D,20250603,000000,5.13,5.24,5.045,5.15,284338,0
+ARQ.US,D,20250604,000000,5.16,5.27,5.0893,5.13,180987,0
+ARQ.US,D,20250605,000000,5.12,5.23,5.0618,5.14,109522,0
+ARQ.US,D,20250606,000000,5.23,5.358,5.15,5.3,214964,0
+ARQ.US,D,20250609,000000,5.3,5.52,5.288,5.34,146725,0
+ARQ.US,D,20250610,000000,5.35,5.42,5.23,5.39,141574,0
+ARQ.US,D,20250611,000000,5.42,5.445,5.285,5.29,131634,0
+ARQ.US,D,20250612,000000,5.2,5.42,5.17,5.23,135493,0
+ARQ.US,D,20250613,000000,5.14,5.21,4.945,4.98,219073,0
+ARQ.US,D,20250616,000000,5.04,5.205,5.01,5.15,110680,0
+ARQ.US,D,20250617,000000,5.09,5.19,4.83,4.86,227815,0
+ARQ.US,D,20250618,000000,4.84,5.07,4.815,4.98,133952,0
+ARQ.US,D,20250620,000000,5.02,5.0252,4.82,4.86,212863,0
+ARQ.US,D,20250623,000000,4.81,5.01,4.75,4.99,193807,0
+ARQ.US,D,20250624,000000,5.08,5.195,5.06,5.17,151435,0
+ARQ.US,D,20250625,000000,5.16,5.28,4.98,4.98,131188,0
+ARQ.US,D,20250626,000000,5.03,5.24,4.9114,5.23,124279,0
+ARQ.US,D,20250627,000000,5.32,5.46,5.2,5.28,614754,0
+ARQ.US,D,20250630,000000,5.36,5.57,5.31,5.37,267435,0
+ARQ.US,D,20250701,000000,5.53,5.71,5.33,5.46,356570,0
+ARQ.US,D,20250702,000000,5.51,5.82,5.4903,5.76,226484,0
+ARQ.US,D,20250703,000000,5.78,5.9,5.71,5.86,151537,0
+ARQ.US,D,20250707,000000,5.75,6.06,5.5778,6.03,265660,0
+ARQ.US,D,20250708,000000,6.04,6.105,5.905,6.02,246965,0
+ARQ.US,D,20250709,000000,6.02,6.14,5.955,5.97,122454,0
+ARQ.US,D,20250710,000000,5.96,5.9635,5.72,5.77,143788,0
+ARQ.US,D,20250711,000000,5.69,5.77,5.63,5.73,112762,0
+ARQ.US,D,20250714,000000,5.69,5.99,5.6798,5.96,156479,0
+ARQ.US,D,20250715,000000,6.07,6.36,5.955,5.97,450761,0
+ARQ.US,D,20250716,000000,5.98,6.07,5.9,5.95,200086,0
+ARQ.US,D,20250717,000000,5.95,6.13,5.875,5.89,243308,0
+ARQ.US,D,20250718,000000,5.95,6.02,5.69,5.7,121477,0
+ARQ.US,D,20250721,000000,5.74,5.91,5.735,5.77,220420,0
+ARQ.US,D,20250722,000000,5.77,5.8567,5.56,5.57,142395,0
+ARQ.US,D,20250723,000000,5.6,5.81,5.6,5.75,212805,0
+ARQ.US,D,20250724,000000,5.71,5.795,5.62,5.78,167264,0
+ARQ.US,D,20250725,000000,5.81,5.84,5.73,5.8,96899,0
+ARQ.US,D,20250728,000000,5.8,5.84,5.62,5.73,100440,0
+ARQ.US,D,20250729,000000,5.8,5.8,5.51,5.52,111965,0
+ARQ.US,D,20250730,000000,5.55,5.665,5.26,5.32,297377,0
+ARQ.US,D,20250731,000000,5.31,5.38,5.1108,5.35,166741,0
+ARQ.US,D,20250801,000000,5.23,5.38,5.14,5.16,142572,0
+ARQ.US,D,20250804,000000,5.2,5.52,5.2,5.47,172031,0
+ARQ.US,D,20250805,000000,5.45,5.6373,5.3244,5.41,127262,0
+ARQ.US,D,20250806,000000,5.93,6.75,5.93,6.69,880248,0
+ARQ.US,D,20250807,000000,6.7,6.7,6.17,6.19,439591,0
+ARQ.US,D,20250808,000000,6.24,6.7,6.1705,6.62,259669,0
+ARQ.US,D,20250811,000000,6.62,6.7376,6.4,6.54,305743,0
+ARQ.US,D,20250812,000000,6.49,7.23,6.0001,7.2,875962,0
+ARQ.US,D,20250813,000000,7.28,7.89,7.23,7.73,809121,0
+ARQ.US,D,20250814,000000,7.6,7.805,7.32,7.36,305030,0
+ARQ.US,D,20250815,000000,7.4,7.4,7.15,7.35,265063,0
+ARQ.US,D,20250818,000000,7.35,7.57,7.18,7.19,195435,0
+ARQ.US,D,20250819,000000,7.16,7.27,7.03,7.07,244876,0
+ARQ.US,D,20250820,000000,6.99,7.11,6.9301,7.01,201663,0
+ARQ.US,D,20250821,000000,6.95,7.16,6.8201,7.12,181200,0
+ARQ.US,D,20250822,000000,7.07,7.57,7.06,7.39,379072,0
+ARQ.US,D,20250825,000000,7.37,7.57,7.3223,7.36,264967,0
+ARQ.US,D,20250826,000000,7.36,7.43,7.27,7.35,317776,0
+ARQ.US,D,20250827,000000,7.33,7.63,7.29,7.61,386702,0
+ARQ.US,D,20250828,000000,7.62,7.79,7.57,7.64,350482,0
+ARQ.US,D,20250829,000000,7.73,7.82,7.57,7.72,305186,0
+ARQ.US,D,20250902,000000,7.59,7.74,7.26,7.3,321605,0
+ARQ.US,D,20250903,000000,7.22,7.4075,7.01,7.18,399620,0
+ARQ.US,D,20250904,000000,7.2,7.29,7.1,7.2,284093,0
+ARQ.US,D,20250905,000000,7.27,7.355,7,7.08,308511,0
+ARQ.US,D,20250908,000000,7.1,7.35,7,7.27,254509,0
+ARQ.US,D,20250909,000000,7.24,7.24,6.96,7.04,134840,0
+ARQ.US,D,20250910,000000,7.06,7.1142,6.9,6.97,132194,0
+ARQ.US,D,20250911,000000,6.92,7.13,6.92,7.06,166930,0
+ARQ.US,D,20250912,000000,7.05,7.2,6.9424,7.17,151351,0
+ARQ.US,D,20250915,000000,7.21,7.45,7.2,7.4,206348,0
+ARQ.US,D,20250916,000000,7.4,7.6,7.15,7.17,258084,0
+ARQ.US,D,20250917,000000,7.22,7.345,7.15,7.19,217065,0
+ARQ.US,D,20250918,000000,7.26,7.5,6.605,7,1063394,0
+ARQ.US,D,20250919,000000,7.15,7.44,7.15,7.36,557891,0
+ARQ.US,D,20250922,000000,7.29,7.47,7.18,7.21,261901,0
+ARQ.US,D,20250923,000000,7.25,7.325,7.15,7.2,272140,0
+ARQ.US,D,20250924,000000,7.21,7.4,7.15,7.19,179633,0
+ARQ.US,D,20250925,000000,7.19,7.7,7.135,7.4,340662,0
+ARQ.US,D,20250926,000000,7.35,7.4,7.13,7.16,262618,0
+ARQ.US,D,20250929,000000,7.2,7.41,7.11,7.2,284322,0
+ARQ.US,D,20250930,000000,7.18,7.25,7.06,7.16,222942,0
+ARQ.US,D,20251001,000000,7.11,7.2921,7.045,7.07,251789,0
+ARQ.US,D,20251002,000000,7.07,7.11,6.91,7.07,157313,0
+ARQ.US,D,20251003,000000,7.1,7.33,6.93,7,201998,0
+ARQ.US,D,20251006,000000,7.02,7.18,6.955,7.02,254111,0
+ARQ.US,D,20251007,000000,7.02,7.18,6.955,7.07,170922,0
+ARQ.US,D,20251008,000000,7.06,7.16,6.98,7.01,212106,0
+ARQ.US,D,20251009,000000,7.02,7.02,6.74,6.8,144239,0
+ARQ.US,D,20251010,000000,6.79,7.0774,6.71,6.73,212340,0
+ARQ.US,D,20251013,000000,6.9,7.23,6.81,7.21,321966,0
+ARQ.US,D,20251014,000000,7.2,7.3745,7.11,7.18,291587,0
+ARQ.US,D,20251015,000000,7.19,7.24,6.9,7.02,220278,0
+ARQ.US,D,20251016,000000,7.06,7.13,6.86,6.91,198660,0
+ARQ.US,D,20251017,000000,6.88,6.995,6.68,6.7,200901,0
+ARQ.US,D,20251020,000000,6.8,7.14,6.7,7,233578,0
+ARQ.US,D,20251021,000000,6.98,7,6.78,6.99,193326,0
+ARQ.US,D,20251022,000000,6.98,7.03,6.645,6.74,130700,0
+ARQ.US,D,20251023,000000,6.74,6.88,6.725,6.86,138784,0
+ARQ.US,D,20251024,000000,6.99,7.07,6.88,6.99,143001,0
+ARQ.US,D,20251027,000000,7.03,7.03,6.86,6.94,104017,0
+ARQ.US,D,20251028,000000,6.95,7,6.78,6.87,151178,0
+ARQ.US,D,20251029,000000,6.87,6.95,6.63,6.66,130399,0
+ARQ.US,D,20251030,000000,6.57,6.75,6.51,6.68,125381,0
+ARQ.US,D,20251031,000000,6.66,6.805,6.6,6.64,96357,0
+ARQ.US,D,20251103,000000,6.73,6.73,6.51,6.6,143750,0
+ARQ.US,D,20251104,000000,6.52,6.6,6.385,6.41,134169,0
+ARQ.US,D,20251105,000000,6.41,6.49,6.2053,6.35,235692,0
+ARQ.US,D,20251106,000000,4.81,4.875,4.075,4.1,2103192,0
+ARQ.US,D,20251107,000000,4.04,4.08,3.65,3.85,1054108,0
+ARQ.US,D,20251110,000000,3.89,4.03,3.66,3.66,712330,0
+ARQ.US,D,20251111,000000,3.65,3.7,3.46,3.47,676852,0
+ARQ.US,D,20251112,000000,3.79,4.03,3.7,3.7,862830,0
+ARQ.US,D,20251113,000000,3.77,3.95,3.54,3.57,945923,0
+ARQ.US,D,20251114,000000,3.55,3.64,3.5,3.53,547464,0
+ARQ.US,D,20251117,000000,3.53,3.65,3.46,3.51,722889,0
+ARQ.US,D,20251118,000000,3.51,3.6,3.45,3.51,672050,0
+ARQ.US,D,20251119,000000,3.49,3.55,3.46,3.5,533022,0
+ARQ.US,D,20251120,000000,3.56,3.63,3.27,3.3,518769,0
+ARQ.US,D,20251121,000000,3.27,3.53,3.27,3.5,634588,0
+ARQ.US,D,20251124,000000,3.55,3.575,3.415,3.51,528233,0
+ARQ.US,D,20251125,000000,3.52,3.62,3.48,3.61,345405,0
+ARQ.US,D,20251126,000000,3.62,3.735,3.59,3.69,337432,0
+ARQ.US,D,20251128,000000,3.74,3.74,3.68,3.72,133582,0
+ARQ.US,D,20251201,000000,3.65,3.775,3.64,3.68,421143,0
+ARQ.US,D,20251202,000000,3.68,3.855,3.67,3.82,534189,0
+ARQ.US,D,20251203,000000,3.82,3.9339,3.78,3.91,345748,0
+ARQ.US,D,20251204,000000,3.9,3.92,3.71,3.84,452945,0
+ARQ.US,D,20251205,000000,3.83,3.8884,3.76,3.77,189403,0
+ARQ.US,D,20251208,000000,3.81,3.81,3.62,3.68,250113,0
+ARQ.US,D,20251209,000000,3.67,3.74,3.65,3.66,247504,0
+ARQ.US,D,20251210,000000,3.64,3.7,3.57,3.66,415417,0
+ARQ.US,D,20251211,000000,3.65,3.725,3.6,3.6,415898,0
+ARQ.US,D,20251212,000000,3.6,3.61,3.35,3.35,736943,0
+ARQ.US,D,20251215,000000,3.37,3.375,3.27,3.3,489268,0
+ARQ.US,D,20251216,000000,3.32,3.405,3.23,3.29,843017,0
+ARQ.US,D,20251217,000000,3.3,3.37,3.19,3.22,461093,0
+ARQ.US,D,20251218,000000,3.28,3.34,3.245,3.31,451009,0
+ARQ.US,D,20251219,000000,3.31,3.32,3.195,3.2,545337,0
+ARQ.US,D,20251222,000000,3.25,3.38,3.235,3.24,574163,0
+ARQ.US,D,20251223,000000,3.23,3.34,3.206,3.28,443948,0
+ARQ.US,D,20251224,000000,3.28,3.425,3.256,3.41,168019,0
+ARQ.US,D,20251226,000000,3.498,3.498,3.27,3.41,278304,0
+ARQ.US,D,20251229,000000,3.37,3.42,3.285,3.3,384499,0
+ARQ.US,D,20251230,000000,3.3,3.415,3.22,3.23,437609,0
+ARQ.US,D,20251231,000000,3.23,3.29,3.18,3.27,364101,0
+ARQ.US,D,20260102,000000,3.3,3.41,3.255,3.33,390246,0
+ARQ.US,D,20260105,000000,3.38,3.595,3.36,3.54,423559,0
+ARQ.US,D,20260106,000000,3.55,3.55,3.46,3.54,248972,0
+ARQ.US,D,20260107,000000,3.54,3.62,3.5,3.56,230164,0
+ARQ.US,D,20260108,000000,3.52,3.76,3.52,3.66,263798,0
+ARQ.US,D,20260109,000000,3.68,3.75,3.57,3.6,363238,0
+ARQ.US,D,20260112,000000,3.6,3.99,3.58,3.82,434819,0
+ARQ.US,D,20260113,000000,3.83,3.8741,3.62,3.66,267983,0
+ARQ.US,D,20260114,000000,3.66,3.701,3.6,3.62,259137,0
+ARQ.US,D,20260115,000000,3.62,3.73,3.59,3.63,243517,0
+ARQ.US,D,20260116,000000,3.64,3.72,3.575,3.63,404279,0
+ARQ.US,D,20260120,000000,3.53,3.655,3.5,3.55,266747,0
+ARQ.US,D,20260121,000000,3.55,3.67,3.52,3.67,375608,0
+ARQ.US,D,20260122,000000,3.68,3.8,3.68,3.73,347945,0
+ARQ.US,D,20260123,000000,3.72,3.83,3.7,3.79,230061,0
+ARQ.US,D,20260126,000000,3.8,4.02,3.775,3.81,304080,0
+ARQ.US,D,20260127,000000,3.84,3.855,3.7,3.79,277058,0
+ARQ.US,D,20260128,000000,3.81,3.94,3.705,3.74,171182,0
+ARQ.US,D,20260129,000000,3.74,3.75,3.56,3.65,186191,0
+ARQ.US,D,20260130,000000,3.62,3.65,3.5,3.56,326976,0
+ARQ.US,D,20260202,000000,3.55,3.65,3.49,3.61,310560,0
+ARQ.US,D,20260203,000000,3.63,3.71,3.465,3.54,238145,0
+ARQ.US,D,20260204,000000,3.56,3.85,3.5129,3.75,432626,0
+ARQ.US,D,20260205,000000,3.72,3.77,3.49,3.53,270825,0
+ARQ.US,D,20260206,000000,3.59,3.67,3.505,3.52,308038,0
+ARQ.US,D,20260209,000000,3.54,3.805,3.54,3.76,393778,0
+ARQ.US,D,20260210,000000,3.76,3.92,3.6915,3.85,304423,0
+ARQ.US,D,20260211,000000,3.89,3.91,3.7701,3.8,206085,0
+ARQ.US,D,20260212,000000,3.8,3.83,3.505,3.62,351182,0
+ARQ.US,D,20260213,000000,3.62,3.64,3.45,3.59,410909,0
+ARQ.US,D,20260217,000000,3.58,3.58,3.355,3.41,321246,0
+ARQ.US,D,20260218,000000,3.41,3.5,3.36,3.465,194384,0
diff --git a/daily/us/nasdaq stocks/1/asbpw.us.txt b/daily/us/nasdaq stocks/1/asbpw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5916d69e599c685de66ad9125b94945f27d09a2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asbpw.us.txt	
@@ -0,0 +1,682 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASBPW.US,D,20220412,000000,0.39,0.4,0.3699,0.388,16824,0
+ASBPW.US,D,20220413,000000,0.38,0.38,0.272,0.35,1162781,0
+ASBPW.US,D,20220414,000000,0.35,0.36,0.34,0.3599,76425,0
+ASBPW.US,D,20220418,000000,0.35,0.36,0.329999,0.35,22934,0
+ASBPW.US,D,20220419,000000,0.34,0.355,0.329251,0.34,94883,0
+ASBPW.US,D,20220420,000000,0.345,0.3475,0.33,0.339999,29041,0
+ASBPW.US,D,20220421,000000,0.33,0.34,0.31,0.31,24703,0
+ASBPW.US,D,20220422,000000,0.3494,0.3494,0.2899,0.29,42638,0
+ASBPW.US,D,20220425,000000,0.28,0.286,0.25,0.25,239218,0
+ASBPW.US,D,20220426,000000,0.2899,0.29,0.2886,0.2886,29363,0
+ASBPW.US,D,20220427,000000,0.289899,0.289899,0.28,0.28,2750,0
+ASBPW.US,D,20220428,000000,0.29,0.29,0.27,0.2798,24175,0
+ASBPW.US,D,20220429,000000,0.27,0.2899,0.269499,0.269499,24439,0
+ASBPW.US,D,20220502,000000,0.26,0.275,0.24,0.275,10400,0
+ASBPW.US,D,20220503,000000,0.2565,0.2898,0.24,0.24,20220,0
+ASBPW.US,D,20220504,000000,0.2501,0.2502,0.23,0.24,7767,0
+ASBPW.US,D,20220506,000000,0.2522,0.2522,0.25,0.25,1300,0
+ASBPW.US,D,20220509,000000,0.2399,0.2399,0.2111,0.2269,16482,0
+ASBPW.US,D,20220510,000000,0.2499,0.2499,0.2499,0.2499,252,0
+ASBPW.US,D,20220511,000000,0.2448,0.2448,0.2,0.2,6651,0
+ASBPW.US,D,20220512,000000,0.2381,0.2381,0.215,0.215,3220,0
+ASBPW.US,D,20220513,000000,0.21,0.21,0.1917,0.2099,14413,0
+ASBPW.US,D,20220516,000000,0.19,0.2199,0.19,0.219799,2458,0
+ASBPW.US,D,20220517,000000,0.209799,0.209799,0.209799,0.209799,516,0
+ASBPW.US,D,20220518,000000,0.2,0.2,0.19495,0.19495,3950,0
+ASBPW.US,D,20220519,000000,0.1998,0.1999,0.19,0.1947,28011,0
+ASBPW.US,D,20220520,000000,0.1802,0.1802,0.18,0.18,138729,0
+ASBPW.US,D,20220523,000000,0.18,0.18,0.179899,0.179899,4611,0
+ASBPW.US,D,20220524,000000,0.18,0.18,0.18,0.18,2710,0
+ASBPW.US,D,20220525,000000,0.18,0.1999,0.17925,0.191443,9741,0
+ASBPW.US,D,20220526,000000,0.18,0.18,0.18,0.18,1778,0
+ASBPW.US,D,20220527,000000,0.1899,0.19,0.1898,0.1899,3923,0
+ASBPW.US,D,20220601,000000,0.1832,0.19,0.1801,0.1801,4230,0
+ASBPW.US,D,20220602,000000,0.1801,0.2012,0.18,0.2,2450,0
+ASBPW.US,D,20220606,000000,0.2,0.207332,0.19,0.19,2878,0
+ASBPW.US,D,20220608,000000,0.198,0.198,0.19,0.1901,11000,0
+ASBPW.US,D,20220609,000000,0.2,0.2,0.1702,0.189799,8452,0
+ASBPW.US,D,20220610,000000,0.1701,0.1701,0.16,0.16,12200,0
+ASBPW.US,D,20220613,000000,0.17,0.17,0.1502,0.1502,4198,0
+ASBPW.US,D,20220614,000000,0.1501,0.1502,0.1501,0.1502,25600,0
+ASBPW.US,D,20220615,000000,0.15,0.15,0.15,0.15,1225,0
+ASBPW.US,D,20220616,000000,0.15,0.15,0.15,0.15,423,0
+ASBPW.US,D,20220617,000000,0.15,0.15,0.1395,0.1395,2574,0
+ASBPW.US,D,20220621,000000,0.13,0.1315,0.122,0.1315,5200,0
+ASBPW.US,D,20220622,000000,0.1398,0.1398,0.135,0.1351,8552,0
+ASBPW.US,D,20220623,000000,0.14,0.15,0.095,0.1001,188279,0
+ASBPW.US,D,20220624,000000,0.11,0.11,0.1001,0.11,2221,0
+ASBPW.US,D,20220627,000000,0.1199,0.2299,0.1101,0.1101,7336,0
+ASBPW.US,D,20220628,000000,0.1201,0.181,0.12,0.12,1320,0
+ASBPW.US,D,20220629,000000,0.1101,0.1101,0.1101,0.1101,830,0
+ASBPW.US,D,20220630,000000,0.108,0.17,0.108,0.17,4023,0
+ASBPW.US,D,20220701,000000,0.1,0.1799,0.1,0.1007,6220,0
+ASBPW.US,D,20220705,000000,0.1099,0.1105,0.1099,0.1105,4000,0
+ASBPW.US,D,20220706,000000,0.1,0.1199,0.1,0.10995,3325,0
+ASBPW.US,D,20220707,000000,0.12,0.1305,0.1198,0.1305,3375,0
+ASBPW.US,D,20220708,000000,0.1399,0.1399,0.1,0.1003,15075,0
+ASBPW.US,D,20220711,000000,0.11,0.11,0.109899,0.109899,562,0
+ASBPW.US,D,20220712,000000,0.11,0.1204,0.11,0.110001,119515,0
+ASBPW.US,D,20220713,000000,0.1333,0.1414,0.1333,0.1414,7501,0
+ASBPW.US,D,20220714,000000,0.14,0.14,0.12,0.125,6860,0
+ASBPW.US,D,20220715,000000,0.125,0.1313,0.11,0.1278,180509,0
+ASBPW.US,D,20220718,000000,0.12,0.12,0.12,0.12,11411,0
+ASBPW.US,D,20220719,000000,0.12,0.1201,0.12,0.1201,612,0
+ASBPW.US,D,20220720,000000,0.12,0.12,0.12,0.12,301,0
+ASBPW.US,D,20220721,000000,0.12,0.1299,0.12,0.12985,51560,0
+ASBPW.US,D,20220722,000000,0.13,0.13,0.13,0.13,24926,0
+ASBPW.US,D,20220725,000000,0.12,0.1392,0.12,0.137,6834,0
+ASBPW.US,D,20220726,000000,0.137,0.1498,0.12,0.1451,88744,0
+ASBPW.US,D,20220727,000000,0.12,0.15,0.12,0.15,261883,0
+ASBPW.US,D,20220728,000000,0.1599,0.22,0.1597,0.21,58105,0
+ASBPW.US,D,20220729,000000,0.185001,0.21,0.16755,0.2,17172,0
+ASBPW.US,D,20220801,000000,0.1997,0.2,0.1501,0.169899,37802,0
+ASBPW.US,D,20220802,000000,0.16505,0.16505,0.1201,0.1202,43900,0
+ASBPW.US,D,20220803,000000,0.129899,0.14005,0.129878,0.14005,5780,0
+ASBPW.US,D,20220804,000000,0.137551,0.150101,0.1251,0.149899,67300,0
+ASBPW.US,D,20220805,000000,0.1599,0.160101,0.159071,0.16,8640,0
+ASBPW.US,D,20220808,000000,0.169799,0.1699,0.14,0.15,38125,0
+ASBPW.US,D,20220809,000000,0.15,0.15,0.14,0.14,35671,0
+ASBPW.US,D,20220810,000000,0.15,0.1999,0.14,0.1999,7454,0
+ASBPW.US,D,20220811,000000,0.14,0.1998,0.14,0.1997,440,0
+ASBPW.US,D,20220812,000000,0.15525,0.1899,0.15525,0.1898,2397,0
+ASBPW.US,D,20220815,000000,0.15,0.189599,0.145,0.189599,2090,0
+ASBPW.US,D,20220816,000000,0.1895,0.1999,0.14,0.15,9092,0
+ASBPW.US,D,20220817,000000,0.15,0.15,0.1499,0.1499,600,0
+ASBPW.US,D,20220818,000000,0.14,0.15,0.14,0.15,30834,0
+ASBPW.US,D,20220819,000000,0.142801,0.1714,0.1427,0.170683,12005,0
+ASBPW.US,D,20220822,000000,0.123001,0.169801,0.123001,0.146701,1650,0
+ASBPW.US,D,20220823,000000,0.145,0.145,0.145,0.145,2516,0
+ASBPW.US,D,20220824,000000,0.1402,0.16,0.1402,0.16,19897,0
+ASBPW.US,D,20220825,000000,0.1897,0.2,0.1897,0.2,19660,0
+ASBPW.US,D,20220826,000000,0.160101,0.160101,0.160101,0.160101,818,0
+ASBPW.US,D,20220829,000000,0.1462,0.1462,0.1442,0.1442,12381,0
+ASBPW.US,D,20220830,000000,0.1301,0.17,0.1301,0.14,21438,0
+ASBPW.US,D,20220901,000000,0.15,0.18,0.1275,0.1376,9300,0
+ASBPW.US,D,20220902,000000,0.1401,0.1401,0.1401,0.1401,1600,0
+ASBPW.US,D,20220908,000000,0.14,0.1401,0.14,0.1401,1729,0
+ASBPW.US,D,20220909,000000,0.14,0.14,0.1301,0.135,8720,0
+ASBPW.US,D,20220912,000000,0.196,0.2002,0.1453,0.1453,5530,0
+ASBPW.US,D,20220913,000000,0.1453,0.1453,0.1453,0.1453,100,0
+ASBPW.US,D,20220915,000000,0.1453,0.1454,0.1453,0.1454,595,0
+ASBPW.US,D,20220916,000000,0.179799,0.1799,0.179036,0.179036,1800,0
+ASBPW.US,D,20220919,000000,0.17,0.17,0.17,0.17,130,0
+ASBPW.US,D,20220920,000000,0.1699,0.1699,0.1576,0.169286,1300,0
+ASBPW.US,D,20220922,000000,0.1453,0.1454,0.1453,0.145301,1717,0
+ASBPW.US,D,20220926,000000,0.14,0.14,0.14,0.14,300,0
+ASBPW.US,D,20220927,000000,0.1001,0.14,0.1001,0.14,1150,0
+ASBPW.US,D,20220928,000000,0.12,0.128401,0.12,0.12,10960,0
+ASBPW.US,D,20220929,000000,0.14,0.17,0.1397,0.17,10030,0
+ASBPW.US,D,20220930,000000,0.1101,0.1101,0.1101,0.1101,500,0
+ASBPW.US,D,20221003,000000,0.13,0.1385,0.13,0.1385,680,0
+ASBPW.US,D,20221004,000000,0.13,0.13,0.1,0.11,10991,0
+ASBPW.US,D,20221005,000000,0.11,0.11,0.1,0.105,6294,0
+ASBPW.US,D,20221007,000000,0.1167,0.1167,0.1076,0.1076,400,0
+ASBPW.US,D,20221010,000000,0.1,0.1,0.09,0.09,2125,0
+ASBPW.US,D,20221011,000000,0.07,0.08,0.068501,0.07,72060,0
+ASBPW.US,D,20221012,000000,0.059133,0.07,0.059133,0.0697,1800,0
+ASBPW.US,D,20221013,000000,0.07,0.07,0.06,0.07,2400,0
+ASBPW.US,D,20221017,000000,0.0599,0.06,0.05765,0.06,147375,0
+ASBPW.US,D,20221018,000000,0.0444,0.0597,0.0404,0.0544,2535,0
+ASBPW.US,D,20221019,000000,0.0409,0.055,0.0409,0.0421,120592,0
+ASBPW.US,D,20221020,000000,0.069899,0.069899,0.0501,0.0551,2650,0
+ASBPW.US,D,20221021,000000,0.055149,0.0681,0.055149,0.0681,61130,0
+ASBPW.US,D,20221024,000000,0.069899,0.069899,0.05,0.06,56883,0
+ASBPW.US,D,20221025,000000,0.05,0.05,0.05,0.05,2250,0
+ASBPW.US,D,20221026,000000,0.04,0.04,0.0399,0.04,700,0
+ASBPW.US,D,20221027,000000,0.06,0.06,0.05,0.05,75100,0
+ASBPW.US,D,20221028,000000,0.03,0.05,0.03,0.05,14820,0
+ASBPW.US,D,20221031,000000,0.04,0.065201,0.04,0.05,203262,0
+ASBPW.US,D,20221101,000000,0.05,0.05,0.04045,0.05,46758,0
+ASBPW.US,D,20221102,000000,0.05,0.07,0.05,0.07,24417,0
+ASBPW.US,D,20221104,000000,0.04624,0.07,0.04624,0.0699,661,0
+ASBPW.US,D,20221107,000000,0.07,0.07,0.0698,0.07,17894,0
+ASBPW.US,D,20221111,000000,0.0403,0.0562,0.0403,0.0562,2198,0
+ASBPW.US,D,20221114,000000,0.044,0.0499,0.0401,0.0499,2952,0
+ASBPW.US,D,20221115,000000,0.05,0.05,0.05,0.05,25036,0
+ASBPW.US,D,20221116,000000,0.04,0.04,0.0204,0.0336,17320,0
+ASBPW.US,D,20221121,000000,0.034,0.034,0.034,0.034,300,0
+ASBPW.US,D,20221122,000000,0.055101,0.055101,0.055,0.055,950,0
+ASBPW.US,D,20221128,000000,0.0213,0.0213,0.0213,0.0213,300,0
+ASBPW.US,D,20221129,000000,0.08,0.08,0.08,0.08,440,0
+ASBPW.US,D,20221130,000000,0.05,0.05,0.04,0.0401,450,0
+ASBPW.US,D,20221201,000000,0.04,0.04,0.04,0.04,695,0
+ASBPW.US,D,20221202,000000,0.041,0.09,0.041,0.09,900,0
+ASBPW.US,D,20221205,000000,0.041,0.1,0.041,0.1,4213,0
+ASBPW.US,D,20221206,000000,0.04,0.07,0.04,0.07,640,0
+ASBPW.US,D,20221207,000000,0.1,0.1,0.1,0.1,200,0
+ASBPW.US,D,20221209,000000,0.05,0.06,0.045779,0.06,23100,0
+ASBPW.US,D,20221212,000000,0.1,0.1,0.1,0.1,140,0
+ASBPW.US,D,20221213,000000,0.08374,0.1,0.0699,0.0699,1452,0
+ASBPW.US,D,20221214,000000,0.0458,0.0999,0.0458,0.0999,250,0
+ASBPW.US,D,20221219,000000,0.0458,0.0458,0.0399,0.0399,2169,0
+ASBPW.US,D,20221220,000000,0.0999,0.0999,0.0208,0.06,2110,0
+ASBPW.US,D,20221221,000000,0.0882,0.0999,0.0212,0.0999,400,0
+ASBPW.US,D,20221223,000000,0.05,0.055,0.05,0.055,805,0
+ASBPW.US,D,20221228,000000,0.08,0.08,0.0224,0.0789,1250,0
+ASBPW.US,D,20221229,000000,0.06,0.06,0.06,0.06,179,0
+ASBPW.US,D,20221230,000000,0.0799,0.0799,0.0799,0.0799,368,0
+ASBPW.US,D,20230105,000000,0.021,0.06999,0.021,0.06999,1500,0
+ASBPW.US,D,20230106,000000,0.0699,0.0699,0.0699,0.0699,425,0
+ASBPW.US,D,20230109,000000,0.06,0.06,0.0599,0.0599,227,0
+ASBPW.US,D,20230111,000000,0.05,0.0598,0.05,0.05,1850,0
+ASBPW.US,D,20230117,000000,0.0449,0.06,0.0432,0.0599,1304,0
+ASBPW.US,D,20230118,000000,0.05,0.05,0.05,0.05,112,0
+ASBPW.US,D,20230119,000000,0.08,0.08,0.065,0.065,1741,0
+ASBPW.US,D,20230123,000000,0.06,0.0652,0.06,0.0652,750,0
+ASBPW.US,D,20230125,000000,0.051,0.051,0.05,0.051,3234,0
+ASBPW.US,D,20230126,000000,0.050101,0.050101,0.05,0.0501,16542,0
+ASBPW.US,D,20230127,000000,0.05,0.1,0.05,0.1,4877,0
+ASBPW.US,D,20230130,000000,0.1,0.1001,0.065601,0.08,3812,0
+ASBPW.US,D,20230131,000000,0.1399,0.1399,0.110001,0.110001,106600,0
+ASBPW.US,D,20230201,000000,0.041,0.14,0.041,0.1,1640,0
+ASBPW.US,D,20230203,000000,0.0979,0.14,0.0602,0.1,3734,0
+ASBPW.US,D,20230207,000000,0.1099,0.1099,0.0681,0.0681,2806,0
+ASBPW.US,D,20230208,000000,0.068,0.119551,0.068,0.1,4501,0
+ASBPW.US,D,20230209,000000,0.0801,0.095,0.0799,0.0948,26200,0
+ASBPW.US,D,20230214,000000,0.08,0.0995,0.068,0.0938,67750,0
+ASBPW.US,D,20230215,000000,0.068,0.0919,0.068,0.0887,1723,0
+ASBPW.US,D,20230216,000000,0.0917,0.0987,0.0917,0.0987,10721,0
+ASBPW.US,D,20230217,000000,0.0684,0.0986,0.068,0.0986,1311,0
+ASBPW.US,D,20230221,000000,0.098599,0.0986,0.098599,0.0986,725,0
+ASBPW.US,D,20230223,000000,0.0925,0.0925,0.08125,0.0915,10600,0
+ASBPW.US,D,20230224,000000,0.068,0.0786,0.0465,0.0506,56290,0
+ASBPW.US,D,20230227,000000,0.0775,0.0775,0.0775,0.0775,1000,0
+ASBPW.US,D,20230228,000000,0.0695,0.0775,0.05,0.05,29795,0
+ASBPW.US,D,20230301,000000,0.0521,0.0521,0.0521,0.0521,1700,0
+ASBPW.US,D,20230302,000000,0.0521,0.0521,0.0521,0.0521,2350,0
+ASBPW.US,D,20230303,000000,0.0774,0.0774,0.035,0.0621,4400,0
+ASBPW.US,D,20230306,000000,0.06475,0.067,0.0647,0.0647,13240,0
+ASBPW.US,D,20230307,000000,0.052,0.0582,0.0478,0.0582,113817,0
+ASBPW.US,D,20230308,000000,0.050101,0.0675,0.050101,0.0675,380,0
+ASBPW.US,D,20230309,000000,0.069899,0.069899,0.050201,0.067899,700,0
+ASBPW.US,D,20230310,000000,0.0502,0.0595,0.0502,0.0595,800,0
+ASBPW.US,D,20230313,000000,0.05021,0.0595,0.0502,0.0595,2422,0
+ASBPW.US,D,20230314,000000,0.059899,0.059899,0.059899,0.059899,200,0
+ASBPW.US,D,20230316,000000,0.0502,0.059,0.0502,0.0582,1342,0
+ASBPW.US,D,20230317,000000,0.0502,0.0502,0.05,0.05,14499,0
+ASBPW.US,D,20230320,000000,0.0568,0.0568,0.0494,0.0494,320,0
+ASBPW.US,D,20230321,000000,0.0355,0.05,0.0355,0.0498,1800,0
+ASBPW.US,D,20230322,000000,0.0376,0.0488,0.0376,0.0461,81153,0
+ASBPW.US,D,20230323,000000,0.04,0.0435,0.04,0.0433,13775,0
+ASBPW.US,D,20230324,000000,0.0434,0.0434,0.04,0.04,950,0
+ASBPW.US,D,20230327,000000,0.04055,0.0406,0.04055,0.0406,210,0
+ASBPW.US,D,20230328,000000,0.0428,0.0428,0.0414,0.0428,400,0
+ASBPW.US,D,20230329,000000,0.0428,0.0428,0.0416,0.0416,200,0
+ASBPW.US,D,20230330,000000,0.039,0.039,0.039,0.039,4475,0
+ASBPW.US,D,20230331,000000,0.0418,0.0418,0.0418,0.0418,200,0
+ASBPW.US,D,20230403,000000,0.042,0.042,0.0355,0.0355,1464,0
+ASBPW.US,D,20230404,000000,0.0415,0.0415,0.039899,0.04,940,0
+ASBPW.US,D,20230405,000000,0.037101,0.0409,0.037,0.0409,54157,0
+ASBPW.US,D,20230411,000000,0.0448,0.047001,0.0347,0.0349,13871,0
+ASBPW.US,D,20230412,000000,0.032,0.0343,0.025,0.03,28260,0
+ASBPW.US,D,20230413,000000,0.025,0.03,0.015,0.0237,38465,0
+ASBPW.US,D,20230414,000000,0.0299,0.03,0.025,0.03,3114,0
+ASBPW.US,D,20230417,000000,0.03,0.03,0.0201,0.025,101863,0
+ASBPW.US,D,20230418,000000,0.04,0.045,0.02,0.043,7649,0
+ASBPW.US,D,20230420,000000,0.043,0.043,0.043,0.043,1327,0
+ASBPW.US,D,20230421,000000,0.042899,0.043,0.04225,0.0423,8753,0
+ASBPW.US,D,20230424,000000,0.04,0.04464,0.04,0.0439,2488,0
+ASBPW.US,D,20230425,000000,0.0201,0.0201,0.0201,0.0201,2192,0
+ASBPW.US,D,20230426,000000,0.0425,0.0425,0.036626,0.036626,6400,0
+ASBPW.US,D,20230427,000000,0.04,0.0425,0.0241,0.0241,4785,0
+ASBPW.US,D,20230428,000000,0.025101,0.025101,0.025101,0.025101,312,0
+ASBPW.US,D,20230501,000000,0.0301,0.0489,0.03,0.0301,144899,0
+ASBPW.US,D,20230502,000000,0.0301,0.049,0.021,0.0306,114545,0
+ASBPW.US,D,20230503,000000,0.0268,0.0378,0.0232,0.0315,103165,0
+ASBPW.US,D,20230504,000000,0.03,0.038899,0.03,0.0301,8751,0
+ASBPW.US,D,20230505,000000,0.03,0.0345,0.03,0.032478,3549,0
+ASBPW.US,D,20230508,000000,0.03,0.036,0.03,0.0301,8133,0
+ASBPW.US,D,20230509,000000,0.0301,0.0301,0.03,0.03,12410,0
+ASBPW.US,D,20230510,000000,0.0301,0.032191,0.0301,0.0301,20582,0
+ASBPW.US,D,20230511,000000,0.0319,0.0381,0.0301,0.031,37383,0
+ASBPW.US,D,20230512,000000,0.031,0.031,0.03,0.03,460,0
+ASBPW.US,D,20230515,000000,0.0347,0.045,0.0301,0.037,25036,0
+ASBPW.US,D,20230516,000000,0.042,0.042,0.037,0.037,3851,0
+ASBPW.US,D,20230517,000000,0.032,0.0401,0.0302,0.0401,4161,0
+ASBPW.US,D,20230518,000000,0.0304,0.0304,0.0304,0.0304,5408,0
+ASBPW.US,D,20230523,000000,0.04,0.049,0.031,0.049,700,0
+ASBPW.US,D,20230530,000000,0.049,0.049,0.0311,0.0311,74650,0
+ASBPW.US,D,20230531,000000,0.031,0.045,0.031,0.045,47516,0
+ASBPW.US,D,20230601,000000,0.0311,0.045,0.0311,0.045,10100,0
+ASBPW.US,D,20230606,000000,0.045,0.045,0.045,0.045,1050,0
+ASBPW.US,D,20230608,000000,0.0389,0.039,0.0389,0.039,870,0
+ASBPW.US,D,20230609,000000,0.0389,0.0389,0.0389,0.0389,150,0
+ASBPW.US,D,20230612,000000,0.0389,0.039,0.0389,0.039,900,0
+ASBPW.US,D,20230613,000000,0.0311,0.04,0.0311,0.04,1000,0
+ASBPW.US,D,20230614,000000,0.035499,0.035499,0.035499,0.035499,1000,0
+ASBPW.US,D,20230615,000000,0.0311,0.036,0.0311,0.0313,78400,0
+ASBPW.US,D,20230616,000000,0.04,0.04,0.0351,0.0351,3212,0
+ASBPW.US,D,20230621,000000,0.0389,0.0389,0.034,0.034,30000,0
+ASBPW.US,D,20230623,000000,0.0501,0.0501,0.0501,0.0501,200,0
+ASBPW.US,D,20230626,000000,0.0501,0.0502,0.05,0.05,14262,0
+ASBPW.US,D,20230627,000000,0.055,0.055,0.0501,0.0501,550,0
+ASBPW.US,D,20230628,000000,0.0501,0.0501,0.05,0.05,1113,0
+ASBPW.US,D,20230629,000000,0.055,0.055,0.0501,0.0501,781,0
+ASBPW.US,D,20230630,000000,0.0501,0.0501,0.05,0.0501,3500,0
+ASBPW.US,D,20230705,000000,0.0501,0.0501,0.05,0.05,2250,0
+ASBPW.US,D,20230706,000000,0.0418,0.0418,0.0418,0.0418,268,0
+ASBPW.US,D,20230713,000000,0.0428,0.047,0.0381,0.0381,70698,0
+ASBPW.US,D,20230714,000000,0.042,0.0466,0.042,0.0466,598,0
+ASBPW.US,D,20230717,000000,0.0471,0.0495,0.0471,0.0495,725,0
+ASBPW.US,D,20230718,000000,0.0495,0.0495,0.0275,0.03,85041,0
+ASBPW.US,D,20230719,000000,0.046,0.075,0.046,0.06,396358,0
+ASBPW.US,D,20230724,000000,0.0655,0.0699,0.0655,0.0699,3174,0
+ASBPW.US,D,20230726,000000,0.068,0.068,0.0609,0.0609,101706,0
+ASBPW.US,D,20230731,000000,0.0699,0.0762,0.0609,0.06545,5450,0
+ASBPW.US,D,20230801,000000,0.0627,0.0689,0.0609,0.0617,15799,0
+ASBPW.US,D,20230803,000000,0.07,0.07,0.07,0.07,26200,0
+ASBPW.US,D,20230808,000000,0.0625,0.0625,0.0625,0.0625,150,0
+ASBPW.US,D,20230809,000000,0.0813,0.0813,0.0676,0.0676,2850,0
+ASBPW.US,D,20230810,000000,0.0719,0.0747,0.07,0.0747,14200,0
+ASBPW.US,D,20230814,000000,0.09,0.09,0.07,0.09,62685,0
+ASBPW.US,D,20230817,000000,0.095,0.095,0.095,0.095,872,0
+ASBPW.US,D,20230821,000000,0.090149,0.095,0.09,0.090017,74075,0
+ASBPW.US,D,20230824,000000,0.08,0.08,0.0672,0.07,11320,0
+ASBPW.US,D,20230825,000000,0.079151,0.079151,0.079151,0.079151,300,0
+ASBPW.US,D,20230828,000000,0.0865,0.091,0.0865,0.091,200,0
+ASBPW.US,D,20230829,000000,0.0808,0.1,0.0796,0.1,985,0
+ASBPW.US,D,20230901,000000,0.080101,0.095101,0.080101,0.095101,350,0
+ASBPW.US,D,20230906,000000,0.119899,0.119899,0.105,0.105,1536,0
+ASBPW.US,D,20230907,000000,0.1,0.1,0.1,0.1,123,0
+ASBPW.US,D,20230908,000000,0.11,0.1101,0.1,0.1,4038,0
+ASBPW.US,D,20230912,000000,0.104501,0.104501,0.104501,0.104501,400,0
+ASBPW.US,D,20230913,000000,0.102,0.102,0.1,0.100001,26430,0
+ASBPW.US,D,20230915,000000,0.1117,0.1167,0.1117,0.1167,1093,0
+ASBPW.US,D,20230918,000000,0.1337,0.1338,0.1172,0.13,7095,0
+ASBPW.US,D,20230919,000000,0.1239,0.1401,0.1238,0.1401,6996,0
+ASBPW.US,D,20230920,000000,0.1424,0.1429,0.0976,0.1,20767,0
+ASBPW.US,D,20230921,000000,0.1,0.1,0.1,0.1,500,0
+ASBPW.US,D,20230922,000000,0.103,0.103,0.1,0.1,3402,0
+ASBPW.US,D,20230927,000000,0.0964,0.0964,0.0907,0.0911,2400,0
+ASBPW.US,D,20230928,000000,0.0456,0.0992,0.0456,0.0887,2909,0
+ASBPW.US,D,20230929,000000,0.0443,0.1189,0.044145,0.0507,41194,0
+ASBPW.US,D,20231002,000000,0.0537,0.0537,0.0451,0.0461,8930,0
+ASBPW.US,D,20231003,000000,0.0724,0.0724,0.0467,0.05405,3359,0
+ASBPW.US,D,20231009,000000,0.0581,0.0582,0.0579,0.0582,444,0
+ASBPW.US,D,20231010,000000,0.039,0.0392,0.0389,0.039,2416,0
+ASBPW.US,D,20231012,000000,0.0428,0.0497,0.04,0.0431,324765,0
+ASBPW.US,D,20231013,000000,0.0432,0.0467,0.0431,0.0467,5006,0
+ASBPW.US,D,20231018,000000,0.047,0.0484,0.047,0.047,1405,0
+ASBPW.US,D,20231019,000000,0.0574,0.0597,0.0574,0.0575,1000,0
+ASBPW.US,D,20231023,000000,0.0503,0.07,0.0503,0.07,4077,0
+ASBPW.US,D,20231024,000000,0.047,0.047,0.047,0.047,400,0
+ASBPW.US,D,20231026,000000,0.047,0.0614,0.047,0.047,2614,0
+ASBPW.US,D,20231027,000000,0.047,0.0514,0.047,0.047,2084,0
+ASBPW.US,D,20231031,000000,0.0614,0.0615,0.0614,0.0615,840,0
+ASBPW.US,D,20231101,000000,0.065,0.0801,0.065,0.08,43295,0
+ASBPW.US,D,20231102,000000,0.0535,0.0535,0.0534,0.0535,650,0
+ASBPW.US,D,20231106,000000,0.0505,0.0521,0.0469,0.0475,712,0
+ASBPW.US,D,20231107,000000,0.0515,0.0517,0.0301,0.0302,49422,0
+ASBPW.US,D,20231109,000000,0.034,0.034,0.0301,0.0303,57900,0
+ASBPW.US,D,20231110,000000,0.0297,0.032,0.0252,0.0252,2189,0
+ASBPW.US,D,20231121,000000,0.039,0.039,0.0273,0.0274,96347,0
+ASBPW.US,D,20231122,000000,0.0301,0.0301,0.0251,0.0251,80383,0
+ASBPW.US,D,20231129,000000,0.0274,0.0275,0.0251,0.0251,1000,0
+ASBPW.US,D,20231201,000000,0.0253,0.0261,0.0251,0.0261,7500,0
+ASBPW.US,D,20231207,000000,0.05,0.05,0.025,0.0251,9026,0
+ASBPW.US,D,20231212,000000,0.0251,0.0251,0.0251,0.0251,600,0
+ASBPW.US,D,20231214,000000,0.0251,0.0251,0.0251,0.0251,14500,0
+ASBPW.US,D,20231215,000000,0.0251,0.0251,0.0251,0.0251,123,0
+ASBPW.US,D,20231218,000000,0.03,0.03,0.0202,0.0202,104450,0
+ASBPW.US,D,20231219,000000,0.0224,0.0224,0.0223,0.0223,250,0
+ASBPW.US,D,20231220,000000,0.0215,0.0215,0.0215,0.0215,115,0
+ASBPW.US,D,20231222,000000,0.0254,0.0254,0.0212,0.0212,3300,0
+ASBPW.US,D,20231226,000000,0.03468,0.03468,0.0211,0.0222,1470,0
+ASBPW.US,D,20231227,000000,0.0351,0.0765,0.0351,0.0765,95260,0
+ASBPW.US,D,20231228,000000,0.06,0.07,0.06,0.07,1347,0
+ASBPW.US,D,20231229,000000,0.0631,0.0631,0.0548,0.06,30816,0
+ASBPW.US,D,20240102,000000,0.0351,0.039,0.03,0.0351,138167,0
+ASBPW.US,D,20240103,000000,0.0551,0.0552,0.055,0.055,1000,0
+ASBPW.US,D,20240104,000000,0.0552,0.0552,0.0552,0.0552,349,0
+ASBPW.US,D,20240109,000000,0.052,0.052,0.052,0.052,500,0
+ASBPW.US,D,20240111,000000,0.0399,0.0399,0.0391,0.0391,475,0
+ASBPW.US,D,20240116,000000,0.0352,0.0357,0.0351,0.0351,16280,0
+ASBPW.US,D,20240122,000000,0.059751,0.059751,0.0559,0.0559,5000,0
+ASBPW.US,D,20240123,000000,0.0551,0.0564,0.055,0.055,683,0
+ASBPW.US,D,20240129,000000,0.0493,0.051,0.0491,0.051,4083,0
+ASBPW.US,D,20240130,000000,0.051,0.051,0.051,0.051,184,0
+ASBPW.US,D,20240131,000000,0.05,0.05,0.0471,0.05,954,0
+ASBPW.US,D,20240201,000000,0.04,0.04,0.0352,0.04,3107,0
+ASBPW.US,D,20240202,000000,0.0391,0.04,0.0391,0.04,13635,0
+ASBPW.US,D,20240205,000000,0.0352,0.0352,0.0251,0.0251,11846,0
+ASBPW.US,D,20240206,000000,0.0274,0.0274,0.0274,0.0274,612,0
+ASBPW.US,D,20240214,000000,0.038,0.0455,0.0376,0.0455,39400,0
+ASBPW.US,D,20240215,000000,0.0351,0.0355,0.0351,0.0355,1709,0
+ASBPW.US,D,20240216,000000,0.0353,0.0374,0.0353,0.0356,8912,0
+ASBPW.US,D,20240220,000000,0.0356,0.0357,0.0356,0.0357,1714,0
+ASBPW.US,D,20240221,000000,0.0356,0.0356,0.0281,0.0281,41570,0
+ASBPW.US,D,20240226,000000,0.028,0.0304,0.028,0.0281,6317,0
+ASBPW.US,D,20240227,000000,0.03,0.03,0.03,0.03,25000,0
+ASBPW.US,D,20240305,000000,0.03,0.0301,0.03,0.03,52000,0
+ASBPW.US,D,20240306,000000,0.0311,0.0311,0.0295,0.0295,26110,0
+ASBPW.US,D,20240307,000000,0.03,0.03,0.03,0.03,47189,0
+ASBPW.US,D,20240321,000000,0.04,0.04,0.0301,0.0301,9993,0
+ASBPW.US,D,20240328,000000,0.0303,0.0303,0.0301,0.0301,50000,0
+ASBPW.US,D,20240411,000000,0.0301,0.039,0.0301,0.039,500,0
+ASBPW.US,D,20240419,000000,0.0318,0.0318,0.027,0.0271,7100,0
+ASBPW.US,D,20240429,000000,0.0302,0.0302,0.0302,0.0302,1250,0
+ASBPW.US,D,20240514,000000,0.0373,0.039,0.0373,0.0374,13700,0
+ASBPW.US,D,20240515,000000,0.0362,0.0419,0.0309,0.0398,1400,0
+ASBPW.US,D,20240520,000000,0.0419,0.0419,0.0417,0.0418,500,0
+ASBPW.US,D,20240521,000000,0.0398,0.0419,0.0321,0.0322,425700,0
+ASBPW.US,D,20240524,000000,0.027,0.0339,0.027,0.03,8090,0
+ASBPW.US,D,20240603,000000,0.0325,0.0341,0.0313,0.0325,267333,0
+ASBPW.US,D,20240606,000000,0.0368,0.043651,0.0368,0.043651,127300,0
+ASBPW.US,D,20240607,000000,0.0441,0.0481,0.0271,0.045,68255,0
+ASBPW.US,D,20240610,000000,0.0406,0.0406,0.04,0.04,17281,0
+ASBPW.US,D,20240611,000000,0.046,0.0498,0.035,0.0475,63900,0
+ASBPW.US,D,20240612,000000,0.0491,0.0492,0.0428,0.0428,1200,0
+ASBPW.US,D,20240613,000000,0.03317,0.038,0.031171,0.031171,10465,0
+ASBPW.US,D,20240614,000000,0.033868,0.0347,0.029283,0.029283,11600,0
+ASBPW.US,D,20240620,000000,0.0275,0.0311,0.0275,0.0301,2256,0
+ASBPW.US,D,20240621,000000,0.0301,0.0301,0.0301,0.0301,500,0
+ASBPW.US,D,20240624,000000,0.0301,0.04,0.0301,0.04,50191,0
+ASBPW.US,D,20240627,000000,0.0327,0.0449,0.0301,0.0449,1608,0
+ASBPW.US,D,20240702,000000,0.0329,0.0329,0.0276,0.0313,11987,0
+ASBPW.US,D,20240709,000000,0.0315,0.044,0.0315,0.044,1205,0
+ASBPW.US,D,20240710,000000,0.035,0.035,0.035,0.035,100000,0
+ASBPW.US,D,20240711,000000,0.0315,0.0315,0.0315,0.0315,150,0
+ASBPW.US,D,20240716,000000,0.0315,0.0315,0.0315,0.0315,4040,0
+ASBPW.US,D,20240717,000000,0.0315,0.0315,0.0315,0.0315,150,0
+ASBPW.US,D,20240718,000000,0.0315,0.0439,0.0315,0.0417,18651,0
+ASBPW.US,D,20240719,000000,0.04,0.04,0.04,0.04,105008,0
+ASBPW.US,D,20240723,000000,0.03,0.03,0.0201,0.0201,5797,0
+ASBPW.US,D,20240725,000000,0.026,0.026,0.0256,0.026,5000,0
+ASBPW.US,D,20240729,000000,0.026,0.026,0.0251,0.0251,1005,0
+ASBPW.US,D,20240730,000000,0.0251,0.0251,0.0251,0.0251,232,0
+ASBPW.US,D,20240731,000000,0.0401,0.06,0.0401,0.06,352306,0
+ASBPW.US,D,20240801,000000,0.062,0.0799,0.061501,0.0799,3015,0
+ASBPW.US,D,20240802,000000,0.072,0.072,0.072,0.072,1000,0
+ASBPW.US,D,20240806,000000,0.050001,0.050001,0.05,0.05,200,0
+ASBPW.US,D,20240807,000000,0.07,0.0799,0.07,0.0799,898,0
+ASBPW.US,D,20240808,000000,0.0689,0.0689,0.061,0.061,6950,0
+ASBPW.US,D,20240812,000000,0.057,0.057,0.057,0.057,1000,0
+ASBPW.US,D,20240813,000000,0.0536,0.0536,0.052,0.052,500,0
+ASBPW.US,D,20240816,000000,0.058,0.058,0.042,0.0499,4322,0
+ASBPW.US,D,20240820,000000,0.0575,0.0575,0.0574,0.0574,2000,0
+ASBPW.US,D,20240823,000000,0.0574,0.0574,0.05,0.05,29482,0
+ASBPW.US,D,20240826,000000,0.0517,0.0517,0.05,0.05,2040,0
+ASBPW.US,D,20240828,000000,0.05,0.0799,0.05,0.0721,7301,0
+ASBPW.US,D,20240829,000000,0.0669,0.07,0.0601,0.0601,2675,0
+ASBPW.US,D,20240830,000000,0.07,0.07,0.05,0.05,4500,0
+ASBPW.US,D,20240903,000000,0.07,0.0799,0.06,0.0602,377162,0
+ASBPW.US,D,20240904,000000,0.065,0.0675,0.06,0.0638,4786,0
+ASBPW.US,D,20240905,000000,0.06,0.0638,0.06,0.06,31150,0
+ASBPW.US,D,20240906,000000,0.0518,0.0518,0.042,0.05,9735,0
+ASBPW.US,D,20240917,000000,0.042,0.042,0.04,0.04,5647,0
+ASBPW.US,D,20240926,000000,0.04,0.0401,0.037,0.0401,800,0
+ASBPW.US,D,20240927,000000,0.035,0.035,0.0251,0.0251,31554,0
+ASBPW.US,D,20240930,000000,0.0305,0.0423,0.0305,0.0423,24501,0
+ASBPW.US,D,20241003,000000,0.0324,0.0324,0.0323,0.0324,700,0
+ASBPW.US,D,20241010,000000,0.0277,0.0277,0.0251,0.0251,3800,0
+ASBPW.US,D,20241011,000000,0.021,0.0259,0.021,0.0259,24655,0
+ASBPW.US,D,20241014,000000,0.021,0.021,0.021,0.021,3000,0
+ASBPW.US,D,20241018,000000,0.0212,0.0228,0.0212,0.0228,250,0
+ASBPW.US,D,20241022,000000,0.0333,0.0334,0.0318,0.0318,919,0
+ASBPW.US,D,20241023,000000,0.0237,0.0291,0.0236,0.0291,800,0
+ASBPW.US,D,20241025,000000,0.026549,0.0334,0.026549,0.032,13600,0
+ASBPW.US,D,20241030,000000,0.0317,0.0317,0.0212,0.023637,7500,0
+ASBPW.US,D,20241105,000000,0.0231,0.024967,0.021198,0.0212,66900,0
+ASBPW.US,D,20241106,000000,0.0299,0.0299,0.0299,0.0299,1000,0
+ASBPW.US,D,20241107,000000,0.0211,0.0211,0.0211,0.0211,300,0
+ASBPW.US,D,20241111,000000,0.0279,0.0279,0.0211,0.0211,380,0
+ASBPW.US,D,20241113,000000,0.0253,0.0275,0.0212,0.0275,631,0
+ASBPW.US,D,20241115,000000,0.0223,0.0223,0.0211,0.0211,400,0
+ASBPW.US,D,20241119,000000,0.0212,0.0212,0.020045,0.020045,275000,0
+ASBPW.US,D,20241121,000000,0.0212,0.0212,0.0211,0.0212,12982,0
+ASBPW.US,D,20241122,000000,0.0211,0.0299,0.021,0.021,36059,0
+ASBPW.US,D,20241127,000000,0.0218,0.0218,0.019,0.0195,35135,0
+ASBPW.US,D,20241203,000000,0.0274,0.0274,0.0274,0.0274,246,0
+ASBPW.US,D,20241205,000000,0.0295,0.0295,0.0263,0.0263,5252,0
+ASBPW.US,D,20241209,000000,0.0275,0.0299,0.0275,0.028281,22344,0
+ASBPW.US,D,20241212,000000,0.0284,0.0299,0.0283,0.0299,963,0
+ASBPW.US,D,20241216,000000,0.019,0.0223,0.019,0.0223,248,0
+ASBPW.US,D,20241217,000000,0.022,0.0299,0.0219,0.0299,1265,0
+ASBPW.US,D,20241218,000000,0.022,0.0369,0.0072,0.0299,115755,0
+ASBPW.US,D,20241219,000000,0.03,0.03,0.029999,0.029999,2025,0
+ASBPW.US,D,20241220,000000,0.0182,0.0297,0.0182,0.0297,4206,0
+ASBPW.US,D,20241223,000000,0.0299,0.03,0.025,0.025,3265,0
+ASBPW.US,D,20241224,000000,0.0299,0.0299,0.0299,0.0299,101,0
+ASBPW.US,D,20241226,000000,0.0299,0.03,0.0299,0.0299,2750,0
+ASBPW.US,D,20241227,000000,0.025,0.0388,0.025,0.02886,67332,0
+ASBPW.US,D,20241230,000000,0.029449,0.042601,0.029449,0.037,60231,0
+ASBPW.US,D,20241231,000000,0.0435,0.05,0.0435,0.0475,104575,0
+ASBPW.US,D,20250103,000000,0.0436,0.0475,0.0435,0.0475,6871,0
+ASBPW.US,D,20250106,000000,0.0475,0.0475,0.0353,0.04,2338,0
+ASBPW.US,D,20250108,000000,0.0353,0.0353,0.0353,0.0353,215,0
+ASBPW.US,D,20250110,000000,0.04,0.0474,0.04,0.0474,5999,0
+ASBPW.US,D,20250113,000000,0.0475,0.0488,0.0475,0.0488,6250,0
+ASBPW.US,D,20250115,000000,0.05,0.0693,0.05,0.0693,225142,0
+ASBPW.US,D,20250116,000000,0.065,0.065,0.05,0.05,2800,0
+ASBPW.US,D,20250121,000000,0.05,0.05,0.05,0.05,10600,0
+ASBPW.US,D,20250123,000000,0.045,0.052,0.045,0.052,3400,0
+ASBPW.US,D,20250127,000000,0.06,0.06,0.04,0.04,2885,0
+ASBPW.US,D,20250128,000000,0.05,0.06,0.0401,0.055,106412,0
+ASBPW.US,D,20250129,000000,0.045,0.05,0.045,0.045,2602,0
+ASBPW.US,D,20250130,000000,0.04,0.04,0.035,0.035,1780,0
+ASBPW.US,D,20250131,000000,0.05,0.05,0.035,0.035,2400,0
+ASBPW.US,D,20250203,000000,0.05,0.06,0.0451,0.06,91395,0
+ASBPW.US,D,20250204,000000,0.0526,0.06,0.0451,0.0599,4232,0
+ASBPW.US,D,20250205,000000,0.06,0.06,0.06,0.06,63501,0
+ASBPW.US,D,20250206,000000,0.0506,0.06,0.0506,0.06,15541,0
+ASBPW.US,D,20250207,000000,0.0575,0.0575,0.0525,0.0551,25910,0
+ASBPW.US,D,20250210,000000,0.06,0.06,0.0507,0.056978,66646,0
+ASBPW.US,D,20250211,000000,0.065,0.12,0.051,0.0517,109496,0
+ASBPW.US,D,20250212,000000,0.085,0.085,0.0595,0.06,37925,0
+ASBPW.US,D,20250213,000000,0.08,0.1299,0.06,0.084,96431,0
+ASBPW.US,D,20250214,000000,0.069,0.095,0.0626,0.0655,15847,0
+ASBPW.US,D,20250220,000000,0.1,0.12,0.0601,0.0735,1129918,0
+ASBPW.US,D,20250221,000000,0.0771,0.088,0.07,0.07,414731,0
+ASBPW.US,D,20250224,000000,0.1,0.1,0.0681,0.088,50886,0
+ASBPW.US,D,20250225,000000,0.0799,0.088,0.0713,0.088,8457,0
+ASBPW.US,D,20250226,000000,0.0725,0.076871,0.0613,0.07,14901,0
+ASBPW.US,D,20250227,000000,0.0784,0.0786,0.06,0.061,22198,0
+ASBPW.US,D,20250228,000000,0.0649,0.0668,0.06,0.06,6431,0
+ASBPW.US,D,20250303,000000,0.067,0.0776,0.06,0.0604,20200,0
+ASBPW.US,D,20250304,000000,0.0665,0.0665,0.0665,0.0665,529,0
+ASBPW.US,D,20250305,000000,0.0601,0.0652,0.0525,0.06,29522,0
+ASBPW.US,D,20250306,000000,0.0665,0.0665,0.0569,0.0602,36469,0
+ASBPW.US,D,20250307,000000,0.06,0.0664,0.0598,0.06,26364,0
+ASBPW.US,D,20250310,000000,0.06,0.0647,0.06,0.06,15322,0
+ASBPW.US,D,20250311,000000,0.0637,0.068,0.061,0.0658,40719,0
+ASBPW.US,D,20250312,000000,0.062,0.0735,0.062,0.072038,32454,0
+ASBPW.US,D,20250313,000000,0.0712,0.0712,0.069,0.0699,12086,0
+ASBPW.US,D,20250317,000000,0.069,0.069,0.069,0.069,4900,0
+ASBPW.US,D,20250319,000000,0.0631,0.08,0.0631,0.08,25210,0
+ASBPW.US,D,20250320,000000,0.078,0.08,0.078,0.079,2167,0
+ASBPW.US,D,20250321,000000,0.08,0.085,0.078,0.085,22800,0
+ASBPW.US,D,20250324,000000,0.08,0.08,0.06,0.0612,17152,0
+ASBPW.US,D,20250325,000000,0.0542,0.0542,0.045,0.04911,3254,0
+ASBPW.US,D,20250326,000000,0.04005,0.0585,0.035,0.052,2579,0
+ASBPW.US,D,20250327,000000,0.0572,0.0677,0.0572,0.0677,7034,0
+ASBPW.US,D,20250403,000000,0.06,0.06,0.059998,0.059998,1175,0
+ASBPW.US,D,20250404,000000,0.057,0.057,0.057,0.057,875,0
+ASBPW.US,D,20250407,000000,0.0525,0.066,0.0441,0.0441,2910,0
+ASBPW.US,D,20250411,000000,0.045,0.045,0.045,0.045,125,0
+ASBPW.US,D,20250415,000000,0.07,0.07,0.07,0.07,500,0
+ASBPW.US,D,20250421,000000,0.0799,0.0898,0.0799,0.0898,900,0
+ASBPW.US,D,20250422,000000,0.06,0.06,0.06,0.06,254,0
+ASBPW.US,D,20250424,000000,0.04,0.0671,0.04,0.0671,670,0
+ASBPW.US,D,20250425,000000,0.06,0.07,0.04,0.07,4445,0
+ASBPW.US,D,20250428,000000,0.045,0.06,0.045,0.06,698,0
+ASBPW.US,D,20250430,000000,0.06,0.06,0.0551,0.056,14497,0
+ASBPW.US,D,20250506,000000,0.067,0.067,0.0604,0.0604,3100,0
+ASBPW.US,D,20250508,000000,0.0451,0.0452,0.045,0.045,3743,0
+ASBPW.US,D,20250509,000000,0.0401,0.0449,0.0401,0.0424,6371,0
+ASBPW.US,D,20250513,000000,0.0452,0.049,0.0449,0.049,6602,0
+ASBPW.US,D,20250514,000000,0.0551,0.06625,0.0551,0.06,214217,0
+ASBPW.US,D,20250516,000000,0.0603,0.065,0.0603,0.065,650,0
+ASBPW.US,D,20250520,000000,0.0653,0.0653,0.0615,0.0615,1349,0
+ASBPW.US,D,20250521,000000,0.05,0.05,0.04,0.04,1065,0
+ASBPW.US,D,20250522,000000,0.04,0.04,0.0355,0.0355,2680,0
+ASBPW.US,D,20250523,000000,0.0355,0.0355,0.0355,0.0355,143,0
+ASBPW.US,D,20250527,000000,0.0539,0.0539,0.0539,0.0539,151,0
+ASBPW.US,D,20250528,000000,0.0601,0.08,0.05,0.05708,184019,0
+ASBPW.US,D,20250529,000000,0.065,0.08,0.05,0.052,184680,0
+ASBPW.US,D,20250530,000000,0.05,0.0747,0.05,0.052,13959,0
+ASBPW.US,D,20250602,000000,0.06,0.074,0.0451,0.0457,32056,0
+ASBPW.US,D,20250603,000000,0.05,0.0529,0.04,0.045,121362,0
+ASBPW.US,D,20250604,000000,0.04,0.04,0.0391,0.0391,32522,0
+ASBPW.US,D,20250605,000000,0.04,0.05,0.039,0.039,41959,0
+ASBPW.US,D,20250606,000000,0.0499,0.05,0.0499,0.0499,2883,0
+ASBPW.US,D,20250609,000000,0.0454,0.0454,0.04,0.04,8705,0
+ASBPW.US,D,20250610,000000,0.0392,0.0392,0.036,0.037249,50852,0
+ASBPW.US,D,20250611,000000,0.0374,0.0374,0.0349,0.035,15776,0
+ASBPW.US,D,20250612,000000,0.0349,0.0349,0.0305,0.0311,13159,0
+ASBPW.US,D,20250613,000000,0.0324,0.0392,0.028,0.0324,103095,0
+ASBPW.US,D,20250616,000000,0.0391,0.04,0.0375,0.0375,25031,0
+ASBPW.US,D,20250617,000000,0.04,0.04,0.0376,0.0388,9499,0
+ASBPW.US,D,20250618,000000,0.0377,0.0377,0.0377,0.0377,315,0
+ASBPW.US,D,20250620,000000,0.0399,0.04,0.0389,0.0389,3162,0
+ASBPW.US,D,20250624,000000,0.04,0.0499,0.04,0.04981,36156,0
+ASBPW.US,D,20250625,000000,0.05,0.05,0.05,0.05,500,0
+ASBPW.US,D,20250626,000000,0.055,0.06,0.0475,0.0475,168243,0
+ASBPW.US,D,20250627,000000,0.052773,0.052773,0.0467,0.0468,1919,0
+ASBPW.US,D,20250630,000000,0.0465,0.05,0.0447,0.0447,29958,0
+ASBPW.US,D,20250701,000000,0.0449,0.0449,0.044,0.044,1855,0
+ASBPW.US,D,20250702,000000,0.0354,0.0439,0.032,0.043799,17800,0
+ASBPW.US,D,20250703,000000,0.044,0.044,0.042,0.0439,7200,0
+ASBPW.US,D,20250707,000000,0.044,0.044,0.04,0.04,25747,0
+ASBPW.US,D,20250708,000000,0.044,0.044,0.04,0.044,2305,0
+ASBPW.US,D,20250709,000000,0.044,0.05,0.0425,0.04251,141616,0
+ASBPW.US,D,20250710,000000,0.0508,0.0531,0.0508,0.0519,17852,0
+ASBPW.US,D,20250711,000000,0.0509,0.0531,0.0461,0.05,9696,0
+ASBPW.US,D,20250714,000000,0.0491,0.0531,0.049,0.0531,2879,0
+ASBPW.US,D,20250716,000000,0.0546,0.0546,0.05,0.051,3634,0
+ASBPW.US,D,20250718,000000,0.0491,0.0491,0.0491,0.0491,1662,0
+ASBPW.US,D,20250721,000000,0.0545,0.0545,0.0545,0.0545,105,0
+ASBPW.US,D,20250722,000000,0.0545,0.0899,0.0545,0.0841,104317,0
+ASBPW.US,D,20250723,000000,0.08,0.08,0.07,0.07,5311,0
+ASBPW.US,D,20250724,000000,0.0685,0.0799,0.0618,0.0795,57002,0
+ASBPW.US,D,20250725,000000,0.07,0.07,0.057,0.0626,10601,0
+ASBPW.US,D,20250728,000000,0.07,0.0799,0.0699,0.072,31851,0
+ASBPW.US,D,20250729,000000,0.06,0.074,0.06,0.073,21200,0
+ASBPW.US,D,20250730,000000,0.06,0.066,0.057,0.066,3203,0
+ASBPW.US,D,20250731,000000,0.0701,0.0701,0.0701,0.0701,375,0
+ASBPW.US,D,20250804,000000,0.063399,0.0634,0.063399,0.0634,7575,0
+ASBPW.US,D,20250805,000000,0.06,0.0748,0.06,0.0623,6225,0
+ASBPW.US,D,20250807,000000,0.0659,0.069,0.0603,0.0646,24002,0
+ASBPW.US,D,20250808,000000,0.057,0.06595,0.0375,0.0375,9209,0
+ASBPW.US,D,20250811,000000,0.0316,0.052,0.0237,0.035,36945,0
+ASBPW.US,D,20250812,000000,0.04,0.04,0.0346,0.04,2250,0
+ASBPW.US,D,20250813,000000,0.0346,0.056,0.0346,0.056,240500,0
+ASBPW.US,D,20250814,000000,0.0696,0.0696,0.0696,0.0696,301,0
+ASBPW.US,D,20250818,000000,0.06,0.0822,0.05,0.0514,575742,0
+ASBPW.US,D,20250819,000000,0.0551,0.05999,0.05,0.05,20961,0
+ASBPW.US,D,20250820,000000,0.0542,0.059999,0.044999,0.059899,27076,0
+ASBPW.US,D,20250821,000000,0.0601,0.07,0.0599,0.07,80573,0
+ASBPW.US,D,20250822,000000,0.06,0.06,0.06,0.06,469,0
+ASBPW.US,D,20250825,000000,0.065,0.0698,0.042,0.0698,66213,0
+ASBPW.US,D,20250826,000000,0.0401,0.0642,0.039,0.0585,4410,0
+ASBPW.US,D,20250827,000000,0.0451,0.064099,0.043,0.0536,2092,0
+ASBPW.US,D,20250828,000000,0.045,0.0668,0.0429,0.045,79477,0
+ASBPW.US,D,20250829,000000,0.067,0.067,0.0415,0.0415,4924,0
+ASBPW.US,D,20250902,000000,0.041,0.05,0.041,0.0499,658,0
+ASBPW.US,D,20250903,000000,0.0699,0.06999,0.0432,0.0519,10322,0
+ASBPW.US,D,20250904,000000,0.0516,0.0571,0.0487,0.0516,6958,0
+ASBPW.US,D,20250905,000000,0.054749,0.054749,0.054749,0.054749,555,0
+ASBPW.US,D,20250908,000000,0.0546,0.0546,0.05,0.05,3471,0
+ASBPW.US,D,20250909,000000,0.0426,0.0426,0.01,0.038,397429,0
+ASBPW.US,D,20250910,000000,0.0337,0.0337,0.0337,0.0337,1412,0
+ASBPW.US,D,20250911,000000,0.0336,0.0393,0.031,0.0392,22361,0
+ASBPW.US,D,20250912,000000,0.039,0.039,0.0362,0.0376,5425,0
+ASBPW.US,D,20250915,000000,0.0397,0.0398,0.0397,0.0397,627,0
+ASBPW.US,D,20250916,000000,0.031,0.0398,0.031,0.0354,17892,0
+ASBPW.US,D,20250917,000000,0.035,0.0368,0.035,0.0362,2300,0
+ASBPW.US,D,20250919,000000,0.0318,0.0396,0.0318,0.0395,1828,0
+ASBPW.US,D,20250923,000000,0.035,0.0393,0.0346,0.0393,102918,0
+ASBPW.US,D,20250924,000000,0.031,0.0371,0.031,0.0321,8830,0
+ASBPW.US,D,20250925,000000,0.0349,0.0349,0.016,0.0206,319600,0
+ASBPW.US,D,20250929,000000,0.024999,0.025,0.0237,0.0238,2899,0
+ASBPW.US,D,20250930,000000,0.025,0.0299,0.025,0.0299,10096,0
+ASBPW.US,D,20251001,000000,0.0302,0.033,0.0259,0.029501,48614,0
+ASBPW.US,D,20251002,000000,0.04,0.045,0.0355,0.0449,127277,0
+ASBPW.US,D,20251003,000000,0.045,0.045,0.0305,0.0309,45740,0
+ASBPW.US,D,20251006,000000,0.031,0.0381,0.02431,0.034,19703,0
+ASBPW.US,D,20251007,000000,0.039,0.045,0.03,0.035,28677,0
+ASBPW.US,D,20251008,000000,0.0305,0.0445,0.0285,0.0361,25552,0
+ASBPW.US,D,20251009,000000,0.04,0.0445,0.036,0.04,8578,0
+ASBPW.US,D,20251010,000000,0.0421,0.0444,0.0361,0.0395,20108,0
+ASBPW.US,D,20251013,000000,0.0361,0.0402,0.036,0.0402,13022,0
+ASBPW.US,D,20251014,000000,0.0444,0.0445,0.0314,0.0315,189101,0
+ASBPW.US,D,20251015,000000,0.0321,0.04215,0.032,0.033,21828,0
+ASBPW.US,D,20251016,000000,0.033,0.0351,0.0321,0.0321,11350,0
+ASBPW.US,D,20251017,000000,0.031,0.035001,0.031,0.0312,20859,0
+ASBPW.US,D,20251020,000000,0.0383,0.0415,0.0343,0.0388,56858,0
+ASBPW.US,D,20251021,000000,0.036,0.0416,0.031,0.0405,31953,0
+ASBPW.US,D,20251022,000000,0.031,0.0444,0.031,0.0426,22455,0
+ASBPW.US,D,20251023,000000,0.036999,0.0449,0.0305,0.0305,15638,0
+ASBPW.US,D,20251024,000000,0.0372,0.0372,0.0371,0.0371,1831,0
+ASBPW.US,D,20251027,000000,0.0305,0.0438,0.03,0.0344,6046,0
+ASBPW.US,D,20251028,000000,0.0419,0.0438,0.03495,0.0437,7435,0
+ASBPW.US,D,20251029,000000,0.0438,0.045,0.03,0.0309,25200,0
+ASBPW.US,D,20251030,000000,0.0305,0.045,0.0305,0.0435,39750,0
+ASBPW.US,D,20251031,000000,0.0438,0.0438,0.0401,0.0409,7383,0
+ASBPW.US,D,20251103,000000,0.0428,0.0428,0.04,0.04,2299,0
+ASBPW.US,D,20251104,000000,0.033,0.0331,0.033,0.0331,380,0
+ASBPW.US,D,20251105,000000,0.030101,0.030101,0.0301,0.0301,7908,0
+ASBPW.US,D,20251106,000000,0.03,0.0367,0.025099,0.0326,95201,0
+ASBPW.US,D,20251107,000000,0.0326,0.0326,0.0326,0.0326,1500,0
+ASBPW.US,D,20251110,000000,0.025,0.0419,0.0225,0.0272,82392,0
+ASBPW.US,D,20251111,000000,0.022,0.0359,0.02,0.0216,131520,0
+ASBPW.US,D,20251112,000000,0.0349,0.036,0.0195,0.0283,113267,0
+ASBPW.US,D,20251113,000000,0.02,0.028,0.02,0.0225,8400,0
+ASBPW.US,D,20251114,000000,0.0267,0.0267,0.021,0.0224,46275,0
+ASBPW.US,D,20251117,000000,0.0223,0.0224,0.0217,0.0223,4660,0
+ASBPW.US,D,20251118,000000,0.0238,0.0264,0.0224,0.0257,28213,0
+ASBPW.US,D,20251119,000000,0.0288,0.0288,0.0221,0.0283,8622,0
+ASBPW.US,D,20251120,000000,0.0283,0.0284,0.0222,0.0222,11650,0
+ASBPW.US,D,20251125,000000,0.022,0.033,0.022,0.03,1922,0
+ASBPW.US,D,20251126,000000,0.03,0.03,0.03,0.03,1650,0
+ASBPW.US,D,20251128,000000,0.0299,0.0325,0.02,0.0226,5149,0
+ASBPW.US,D,20251201,000000,0.0205,0.0205,0.0205,0.0205,145,0
+ASBPW.US,D,20251202,000000,0.0325,0.0325,0.0324,0.0324,250,0
+ASBPW.US,D,20251203,000000,0.03,0.0308,0.03,0.03,7219,0
+ASBPW.US,D,20251204,000000,0.03,0.0314,0.03,0.03,3000,0
+ASBPW.US,D,20251205,000000,0.0218,0.0299,0.0218,0.0299,1700,0
+ASBPW.US,D,20251208,000000,0.02906,0.02906,0.0222,0.0235,3900,0
+ASBPW.US,D,20251209,000000,0.02265,0.02265,0.02265,0.02265,2030,0
+ASBPW.US,D,20251212,000000,0.0267,0.0294,0.0242,0.0275,11013,0
+ASBPW.US,D,20251215,000000,0.0294,0.033,0.0294,0.03,34677,0
+ASBPW.US,D,20251217,000000,0.0252,0.0327,0.0252,0.0313,6465,0
+ASBPW.US,D,20251218,000000,0.0325,0.0325,0.03,0.03,2200,0
+ASBPW.US,D,20251219,000000,0.03,0.0324,0.03,0.0324,2000,0
+ASBPW.US,D,20251222,000000,0.0268,0.032,0.0268,0.032,1499,0
+ASBPW.US,D,20251223,000000,0.029,0.029,0.029,0.029,150,0
+ASBPW.US,D,20251224,000000,0.0265,0.0265,0.0265,0.0265,2729,0
+ASBPW.US,D,20251226,000000,0.0252,0.0252,0.0201,0.0222,28700,0
+ASBPW.US,D,20251229,000000,0.0202,0.0236,0.019,0.0191,26500,0
+ASBPW.US,D,20251230,000000,0.019,0.019,0.0176,0.0176,10915,0
+ASBPW.US,D,20251231,000000,0.0205,0.0233,0.0165,0.0165,47866,0
+ASBPW.US,D,20260102,000000,0.0196,0.0234,0.0186,0.0186,23270,0
+ASBPW.US,D,20260105,000000,0.022699,0.0232,0.0201,0.0232,8635,0
+ASBPW.US,D,20260106,000000,0.0229,0.0232,0.0228,0.0231,4136,0
+ASBPW.US,D,20260107,000000,0.028,0.03,0.0274,0.0297,130884,0
+ASBPW.US,D,20260108,000000,0.03,0.0349,0.0211,0.0286,106480,0
+ASBPW.US,D,20260109,000000,0.0353,0.0353,0.025801,0.03,123759,0
+ASBPW.US,D,20260112,000000,0.0251,0.0288,0.0221,0.0221,15106,0
+ASBPW.US,D,20260113,000000,0.0259,0.0259,0.0212,0.0237,14337,0
+ASBPW.US,D,20260114,000000,0.0247,0.0248,0.0192,0.0194,71121,0
+ASBPW.US,D,20260115,000000,0.0182,0.02,0.0182,0.0198,8353,0
+ASBPW.US,D,20260116,000000,0.0196,0.02,0.0168,0.0175,45501,0
+ASBPW.US,D,20260120,000000,0.0175,0.0175,0.017,0.017399,9987,0
+ASBPW.US,D,20260121,000000,0.017501,0.019899,0.0175,0.0175,14154,0
+ASBPW.US,D,20260122,000000,0.0172,0.0172,0.0169,0.0169,15502,0
+ASBPW.US,D,20260123,000000,0.0198,0.0198,0.0168,0.0171,15232,0
+ASBPW.US,D,20260126,000000,0.0171,0.0171,0.0169,0.0171,1786,0
+ASBPW.US,D,20260127,000000,0.0172,0.0184,0.0169,0.0172,44115,0
+ASBPW.US,D,20260128,000000,0.0185,0.0196,0.0185,0.0196,217,0
+ASBPW.US,D,20260129,000000,0.0173,0.019699,0.017,0.0171,14614,0
+ASBPW.US,D,20260130,000000,0.0185,0.0359,0.0171,0.0339,748558,0
+ASBPW.US,D,20260202,000000,0.0207,0.0249,0.0175,0.0227,98061,0
+ASBPW.US,D,20260203,000000,0.0225,0.0225,0.0175,0.0215,39271,0
+ASBPW.US,D,20260204,000000,0.0188,0.0202,0.0171,0.018449,42230,0
+ASBPW.US,D,20260205,000000,0.0198,0.0202,0.018,0.0197,47085,0
+ASBPW.US,D,20260206,000000,0.0177,0.0212,0.0177,0.0188,16578,0
+ASBPW.US,D,20260209,000000,0.018,0.0201,0.018,0.018203,3006,0
+ASBPW.US,D,20260210,000000,0.0182,0.0208,0.0182,0.0182,2500,0
+ASBPW.US,D,20260212,000000,0.018,0.019,0.018,0.018,26690,0
+ASBPW.US,D,20260213,000000,0.0198,0.0199,0.0198,0.0198,1200,0
+ASBPW.US,D,20260217,000000,0.018,0.0202,0.018,0.0202,17501,0
+ASBPW.US,D,20260218,000000,0.0201,0.0222,0.0201,0.021,24966,0
diff --git a/daily/us/nasdaq stocks/1/asci.us.txt b/daily/us/nasdaq stocks/1/asci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6859c79c8f4f287801c0ed4d067db9420598f8a7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asci.us.txt	
@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASCI.US,D,20251020,000000,34.3,34.3861,34.21,34.3861,1796,0
+ASCI.US,D,20251021,000000,33.84,34.4612,33.84,34.3897,42409,0
+ASCI.US,D,20251022,000000,34.62,34.789,34.31,34.5697,42657,0
+ASCI.US,D,20251023,000000,34.59,34.815,34.59,34.7956,5391,0
+ASCI.US,D,20251024,000000,34.95,35.05,34.8,34.8,8274,0
+ASCI.US,D,20251027,000000,35.2245,35.2646,35.17,35.2389,5395,0
+ASCI.US,D,20251028,000000,35.08,35.235,35.08,35.2006,6849,0
+ASCI.US,D,20251029,000000,35.05,35.1199,34.81,34.838,3379,0
+ASCI.US,D,20251030,000000,34.72,34.8709,34.72,34.78,7205,0
+ASCI.US,D,20251031,000000,34.7,34.745,34.55,34.63,4553,0
+ASCI.US,D,20251103,000000,34.91,34.92,34.76,34.8885,13290,0
+ASCI.US,D,20251104,000000,34.66,34.6831,34.414,34.449,3070,0
+ASCI.US,D,20251105,000000,34.63,34.9405,34.63,34.9405,5085,0
+ASCI.US,D,20251106,000000,34.333,34.333,34.04,34.2156,3629,0
+ASCI.US,D,20251107,000000,33.95,34.36,33.95,34.36,6031,0
+ASCI.US,D,20251110,000000,34.26,34.4702,34.26,34.4702,6483,0
+ASCI.US,D,20251111,000000,34.42,34.6245,34.42,34.52,4739,0
+ASCI.US,D,20251112,000000,34.63,34.8591,34.63,34.7722,4674,0
+ASCI.US,D,20251113,000000,34.59,34.645,34.1801,34.2,4367,0
+ASCI.US,D,20251114,000000,34.06,34.3772,34.06,34.3772,3161,0
+ASCI.US,D,20251117,000000,34.06,34.1952,33.69,33.9374,9791,0
+ASCI.US,D,20251118,000000,33.48,33.59,33.39,33.5677,3410,0
+ASCI.US,D,20251119,000000,33.54,33.74,33.51,33.6566,3536,0
+ASCI.US,D,20251120,000000,33.84,33.87,33.08,33.08,963,0
+ASCI.US,D,20251121,000000,33.5,33.8804,33.5,33.8106,2614,0
+ASCI.US,D,20251124,000000,33.83,34.1501,33.83,34.1501,11074,0
+ASCI.US,D,20251125,000000,34.0838,34.465,34.05,34.45,6529,0
+ASCI.US,D,20251126,000000,34.42,34.7553,34.42,34.7553,859,0
+ASCI.US,D,20251128,000000,34.81,34.9712,34.81,34.9712,1989,0
+ASCI.US,D,20251201,000000,34.57,34.72,34.57,34.6456,6344,0
+ASCI.US,D,20251202,000000,34.53,34.5641,34.46,34.5641,7340,0
+ASCI.US,D,20251203,000000,34.35,34.495,34.35,34.495,1709,0
+ASCI.US,D,20251204,000000,34.67,34.76,34.5592,34.6925,9828,0
+ASCI.US,D,20251205,000000,34.82,34.93,34.73,34.7928,6452,0
+ASCI.US,D,20251208,000000,34.66,34.7,34.56,34.6196,3831,0
+ASCI.US,D,20251209,000000,34.6303,34.65,34.57,34.6457,3864,0
+ASCI.US,D,20251210,000000,34.49,34.675,34.48,34.675,4369,0
+ASCI.US,D,20251211,000000,34.77,34.915,34.77,34.915,1512,0
+ASCI.US,D,20251212,000000,34.88,34.88,34.44,34.5778,4113,0
+ASCI.US,D,20251215,000000,34.8,34.8,34.6711,34.73,5231,0
+ASCI.US,D,20251216,000000,34.63,34.63,34.53,34.5455,3929,0
+ASCI.US,D,20251217,000000,34.43,34.4314,34.1058,34.1058,3475,0
+ASCI.US,D,20251218,000000,34.43,34.52,34.43,34.4668,7356,0
+ASCI.US,D,20251219,000000,34.35,34.55,34.35,34.5134,5709,0
+ASCI.US,D,20251222,000000,34.45,34.545,34.45,34.545,1131,0
+ASCI.US,D,20251223,000000,34.63,34.7909,34.62,34.7909,4415,0
+ASCI.US,D,20251224,000000,34.84,34.84,34.69,34.69,9611,0
+ASCI.US,D,20251226,000000,34.66,34.72,34.63,34.72,6692,0
+ASCI.US,D,20251229,000000,34.605,34.6682,34.57,34.6682,4463,0
+ASCI.US,D,20251230,000000,34.66,34.6901,34.66,34.665,753,0
+ASCI.US,D,20251231,000000,34.5,34.5,34.45,34.49,1645,0
+ASCI.US,D,20260102,000000,34.431,34.6106,34.39,34.6106,3241,0
+ASCI.US,D,20260105,000000,34.5,34.695,34.5,34.695,2447,0
+ASCI.US,D,20260106,000000,34.8,35.09,34.8,35.0418,6430,0
+ASCI.US,D,20260107,000000,34.81,35.05,34.81,34.995,16513,0
+ASCI.US,D,20260108,000000,34.92,34.965,34.79,34.91,243879,0
+ASCI.US,D,20260109,000000,34.92,35.4787,34.92,35.4787,17830,0
+ASCI.US,D,20260112,000000,35.38,35.6381,35.38,35.6381,3351,0
+ASCI.US,D,20260113,000000,35.2,35.2715,35.17,35.2285,2479,0
+ASCI.US,D,20260114,000000,35.07,35.16,35.04,35.1469,1934,0
+ASCI.US,D,20260115,000000,35.41,35.525,35.371,35.4097,2782,0
+ASCI.US,D,20260116,000000,35.47,35.47,35.36,35.4271,3761,0
+ASCI.US,D,20260120,000000,34.78,34.9828,34.77,34.805,2272,0
+ASCI.US,D,20260121,000000,34.79,35.0931,34.7,35.0788,12540,0
+ASCI.US,D,20260122,000000,35.3,35.3,35.13,35.2649,5045,0
+ASCI.US,D,20260123,000000,35.11,35.4259,35.11,35.4259,14724,0
+ASCI.US,D,20260126,000000,35.505,35.5799,35.42,35.4453,4589,0
+ASCI.US,D,20260127,000000,35.68,35.845,35.68,35.845,4911,0
+ASCI.US,D,20260128,000000,35.76,35.76,35.62,35.68,4107,0
+ASCI.US,D,20260129,000000,35.68,35.68,35.33,35.6285,3989,0
+ASCI.US,D,20260130,000000,34.861,34.9972,34.86,34.9972,2763,0
+ASCI.US,D,20260202,000000,35.11,35.2843,34.98,35.2843,11644,0
+ASCI.US,D,20260203,000000,35.03,35.081,34.75,35.081,7417,0
+ASCI.US,D,20260204,000000,35.15,35.162,34.826,34.8954,3721,0
+ASCI.US,D,20260205,000000,34.55,34.77,34.42,34.585,6958,0
+ASCI.US,D,20260206,000000,34.93,35.26,34.93,35.26,13720,0
+ASCI.US,D,20260209,000000,35.35,35.6687,35.35,35.6687,3545,0
+ASCI.US,D,20260210,000000,35.83,35.875,35.8142,35.8142,1251,0
+ASCI.US,D,20260211,000000,35.76,35.76,35.49,35.7181,1968,0
+ASCI.US,D,20260212,000000,35.61,35.61,35.19,35.3162,2299,0
+ASCI.US,D,20260213,000000,35.38,35.465,35.28,35.3928,2011,0
+ASCI.US,D,20260217,000000,35.02,35.5117,35.01,35.5117,2329,0
+ASCI.US,D,20260218,000000,35.512,35.72,35.47,35.47,5786,0
diff --git a/daily/us/nasdaq stocks/1/asrv.us.txt b/daily/us/nasdaq stocks/1/asrv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3f1cf6827d7d6731bee46463555634b6596ca83
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asrv.us.txt	
@@ -0,0 +1,5231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASRV.US,D,20050225,000000,4.46275,4.54529,4.38003,4.54529,45999.842817129,0
+ASRV.US,D,20050228,000000,4.54529,4.57857,4.47113,4.57019,33669.789147791,0
+ASRV.US,D,20050301,000000,4.57019,4.61147,4.52903,4.56183,34457.742836945,0
+ASRV.US,D,20050302,000000,4.66947,4.79317,4.57019,4.58645,21184.378629946,0
+ASRV.US,D,20050303,000000,4.59491,4.78489,4.59491,4.7521,37393.276490742,0
+ASRV.US,D,20050304,000000,4.76037,4.82645,4.7521,4.79317,13659.217817668,0
+ASRV.US,D,20050307,000000,4.86772,4.94217,4.7521,4.76037,12965.696722704,0
+ASRV.US,D,20050308,000000,4.76037,4.95034,4.76037,4.81838,17723.880984791,0
+ASRV.US,D,20050309,000000,4.73535,4.88416,4.72738,4.82645,11042.521094792,0
+ASRV.US,D,20050310,000000,4.9337,4.9337,4.7521,4.77691,7863.2904237308,0
+ASRV.US,D,20050311,000000,4.67775,4.77691,4.67775,4.7521,6958.5652471367,0
+ASRV.US,D,20050314,000000,4.77691,4.77691,4.67775,4.67775,1455.0742739161,0
+ASRV.US,D,20050315,000000,4.71063,4.71063,4.54529,4.66947,23067.953492551,0
+ASRV.US,D,20050316,000000,4.67775,4.7521,4.67775,4.71881,5301.4255297389,0
+ASRV.US,D,20050317,000000,4.71063,4.71063,4.67775,4.70227,5819.2816914258,0
+ASRV.US,D,20050318,000000,4.67775,4.71063,4.66947,4.71063,4699.2908162482,0
+ASRV.US,D,20050321,000000,4.67775,4.69409,4.66947,4.66947,4538.8569465491,0
+ASRV.US,D,20050322,000000,4.70227,4.77691,4.69409,4.76037,40107.452020525,0
+ASRV.US,D,20050323,000000,4.71881,4.76815,4.71063,4.7521,55146.604198453,0
+ASRV.US,D,20050324,000000,4.67775,4.7521,4.48747,4.52903,36048.881278834,0
+ASRV.US,D,20050328,000000,4.47113,4.71881,4.47113,4.69409,18704.76147928,0
+ASRV.US,D,20050329,000000,4.63629,4.66947,4.62801,4.6611,6141.1648350625,0
+ASRV.US,D,20050330,000000,4.51219,4.71063,4.51219,4.64465,6662.0672094651,0
+ASRV.US,D,20050331,000000,4.47113,4.66947,4.47113,4.63629,17162.362440844,0
+ASRV.US,D,20050401,000000,4.71063,4.71063,4.57019,4.60309,5566.446036014,0
+ASRV.US,D,20050404,000000,4.63629,4.6611,4.62801,4.62801,11152.184752562,0
+ASRV.US,D,20050405,000000,4.63629,4.66947,4.63629,4.66947,3630.0701530007,0
+ASRV.US,D,20050406,000000,4.69409,4.69409,4.64465,4.68553,5243.5474881386,0
+ASRV.US,D,20050407,000000,4.62801,4.71063,4.62801,4.66947,11278.094878148,0
+ASRV.US,D,20050408,000000,4.67775,4.71063,4.63629,4.63629,10878.025608139,0
+ASRV.US,D,20050411,000000,4.62801,4.62801,4.57019,4.62801,11798.997252551,0
+ASRV.US,D,20050412,000000,4.62801,4.68553,4.62801,4.67775,11256.771389137,0
+ASRV.US,D,20050413,000000,4.71063,4.71063,4.62801,4.62801,14440.063677153,0
+ASRV.US,D,20050414,000000,4.62801,4.64465,4.47113,4.57857,4514.4872448227,0
+ASRV.US,D,20050415,000000,4.47113,4.52903,4.38003,4.38003,20761.970466686,0
+ASRV.US,D,20050418,000000,4.38003,4.46275,4.38003,4.40495,8663.4289637488,0
+ASRV.US,D,20050419,000000,4.38003,4.41331,4.34714,4.37176,16894.295721854,0
+ASRV.US,D,20050420,000000,4.66947,4.66947,4.25594,4.34714,13235.794250172,0
+ASRV.US,D,20050421,000000,4.26461,4.46275,4.26461,4.28923,121123.51000583,0
+ASRV.US,D,20050422,000000,4.28086,4.35521,4.25594,4.2973,15367.127746997,0
+ASRV.US,D,20050425,000000,4.33867,4.33867,4.27268,4.33049,2179.057496039,0
+ASRV.US,D,20050426,000000,4.2973,4.35521,4.2973,4.33049,71364.640697397,0
+ASRV.US,D,20050427,000000,4.41331,4.46275,4.33049,4.40495,11141.015305936,0
+ASRV.US,D,20050428,000000,4.33867,4.46275,4.33867,4.44601,8826.9090461637,0
+ASRV.US,D,20050429,000000,4.33867,4.46275,4.33867,4.42976,17144.08516455,0
+ASRV.US,D,20050502,000000,4.53711,4.53711,4.42976,4.48747,12724.030513916,0
+ASRV.US,D,20050503,000000,4.51219,4.51219,4.38003,4.38003,14017.655513895,0
+ASRV.US,D,20050504,000000,4.38003,4.45429,4.38003,4.38003,482.31701333576,0
+ASRV.US,D,20050505,000000,4.50421,4.50421,4.38003,4.39638,4760.2150705643,0
+ASRV.US,D,20050506,000000,4.45429,4.45429,4.38003,4.38003,6161.4729198345,0
+ASRV.US,D,20050509,000000,4.38003,4.39638,4.38003,4.39638,23658.918759417,0
+ASRV.US,D,20050510,000000,4.40495,4.40495,4.25594,4.39638,10725.714972349,0
+ASRV.US,D,20050511,000000,4.39638,4.4794,4.34714,4.4794,12511.811028048,0
+ASRV.US,D,20050512,000000,4.38003,4.52903,4.36378,4.44601,2691.8366365328,0
+ASRV.US,D,20050513,000000,4.44601,4.44601,4.12408,4.21458,39587.56505036,0
+ASRV.US,D,20050516,000000,4.24786,4.52067,4.13214,4.18178,3945.8608712058,0
+ASRV.US,D,20050517,000000,4.35521,4.35521,4.18178,4.27268,13333.273057077,0
+ASRV.US,D,20050518,000000,4.18178,4.27268,4.15676,4.16524,18469.187695925,0
+ASRV.US,D,20050519,000000,4.17361,4.19842,4.17361,4.18178,9235.1015500815,0
+ASRV.US,D,20050520,000000,4.23112,4.33049,4.19842,4.19842,18678.360969076,0
+ASRV.US,D,20050523,000000,4.18996,4.49595,4.18996,4.32212,29156.317307206,0
+ASRV.US,D,20050524,000000,4.33049,4.49595,4.2973,4.42129,6087.3484104166,0
+ASRV.US,D,20050525,000000,4.33867,4.49595,4.33867,4.42976,3630.0701530007,0
+ASRV.US,D,20050526,000000,4.33867,4.47113,4.33867,4.42976,16345.977433009,0
+ASRV.US,D,20050527,000000,4.34714,4.4794,4.34714,4.4794,4868.8633240947,0
+ASRV.US,D,20050531,000000,4.42129,4.52903,4.42129,4.51219,7964.8308475909,0
+ASRV.US,D,20050601,000000,4.43803,4.52903,4.43803,4.52067,5476.0750587784,0
+ASRV.US,D,20050602,000000,4.41331,4.51219,4.41331,4.47113,18676.3301606,0
+ASRV.US,D,20050603,000000,4.3883,4.52067,4.3883,4.46275,3182.2768837774,0
+ASRV.US,D,20050606,000000,4.36378,4.52903,4.33867,4.38003,5776.6347134045,0
+ASRV.US,D,20050607,000000,4.33867,4.46275,4.33867,4.42976,14642.129120635,0
+ASRV.US,D,20050608,000000,4.34714,4.49595,4.34714,4.42129,1908.959968571,0
+ASRV.US,D,20050609,000000,4.45429,4.52067,4.36378,4.52067,4354.0533751236,0
+ASRV.US,D,20050610,000000,4.30587,4.51219,4.30587,4.34714,4593.6887754336,0
+ASRV.US,D,20050613,000000,4.33867,4.52067,4.33867,4.34714,2697.9290619644,0
+ASRV.US,D,20050614,000000,4.34714,4.34714,4.30587,4.30587,43999.496467084,0
+ASRV.US,D,20050615,000000,4.31395,4.52903,4.2973,4.36378,33499.201235705,0
+ASRV.US,D,20050616,000000,4.33867,4.49595,4.31395,4.35521,13357.642758804,0
+ASRV.US,D,20050617,000000,4.2973,4.4794,4.2973,4.33049,11252.709772182,0
+ASRV.US,D,20050620,000000,4.32212,4.44601,4.32212,4.39638,17697.480474587,0
+ASRV.US,D,20050621,000000,4.2973,4.47113,4.2973,4.43803,19861.306907047,0
+ASRV.US,D,20050622,000000,4.43803,4.52067,4.33049,4.33867,15611.8401685,0
+ASRV.US,D,20050623,000000,4.25594,4.51219,4.25594,4.33049,12741.292385973,0
+ASRV.US,D,20050624,000000,4.33049,4.46275,4.33049,4.35521,12290.452904034,0
+ASRV.US,D,20050627,000000,4.33867,4.46275,4.33867,4.33867,2949.7493131376,0
+ASRV.US,D,20050628,000000,4.3883,4.50421,4.33867,4.33867,11641.609595567,0
+ASRV.US,D,20050629,000000,4.50421,4.50421,4.3883,4.39638,3993.5848704201,0
+ASRV.US,D,20050630,000000,4.33867,4.52067,4.33867,4.42129,9477.7831631073,0
+ASRV.US,D,20050701,000000,4.40495,4.49595,4.40495,4.43803,8278.5907573188,0
+ASRV.US,D,20050705,000000,4.34714,4.52067,4.33867,4.36378,5679.1559064987,0
+ASRV.US,D,20050706,000000,4.38003,4.42976,4.33867,4.41331,3029.9662479872,0
+ASRV.US,D,20050707,000000,4.33867,4.47113,4.33867,4.33867,5378.5962518727,0
+ASRV.US,D,20050708,000000,4.33867,4.37176,4.33867,4.33867,6926.0723115015,0
+ASRV.US,D,20050711,000000,4.33867,4.33867,4.33867,4.33867,18690.545819939,0
+ASRV.US,D,20050712,000000,4.33867,4.50421,4.33867,4.38003,12102.603119893,0
+ASRV.US,D,20050713,000000,4.42129,4.42129,4.35521,4.35521,4168.2343994596,0
+ASRV.US,D,20050714,000000,4.33867,4.42129,4.33867,4.33867,10859.748331844,0
+ASRV.US,D,20050715,000000,4.33867,4.35521,4.33867,4.33867,8406.5316913826,0
+ASRV.US,D,20050718,000000,4.33867,4.38003,4.33867,4.33867,2903.040718162,0
+ASRV.US,D,20050719,000000,4.33867,4.3883,4.33867,4.38003,26064.411400665,0
+ASRV.US,D,20050720,000000,4.36378,4.42129,4.35521,4.41331,17301.472821533,0
+ASRV.US,D,20050721,000000,4.35521,4.42129,4.34714,4.38003,22142.920231185,0
+ASRV.US,D,20050722,000000,4.38003,4.3883,4.35521,4.36378,34831.411596751,0
+ASRV.US,D,20050725,000000,4.38003,4.41331,4.38003,4.38003,19216.525215535,0
+ASRV.US,D,20050726,000000,4.38003,4.40495,4.38003,4.38003,9850.4365186741,0
+ASRV.US,D,20050727,000000,4.38003,4.38003,4.38003,4.38003,18027.486852133,0
+ASRV.US,D,20050728,000000,4.38003,4.42129,4.38003,4.3883,18149.335360765,0
+ASRV.US,D,20050729,000000,4.38003,4.42129,4.38003,4.42129,9793.5738813124,0
+ASRV.US,D,20050801,000000,4.42976,4.52067,4.38003,4.42976,33011.807201176,0
+ASRV.US,D,20050802,000000,4.40495,4.47113,4.40495,4.43803,30279.3543951,0
+ASRV.US,D,20050803,000000,4.40495,4.46275,4.40495,4.42976,1719.0793759525,0
+ASRV.US,D,20050804,000000,4.42976,4.43803,4.39638,4.39638,2999.5041208291,0
+ASRV.US,D,20050805,000000,4.39638,4.39638,4.3883,4.3883,4713.5064755886,0
+ASRV.US,D,20050808,000000,4.38003,4.3883,4.38003,4.38003,845.83173075513,0
+ASRV.US,D,20050809,000000,4.38003,4.38003,4.38003,4.38003,3803.7042778016,0
+ASRV.US,D,20050810,000000,4.38003,4.38003,4.38003,4.38003,3543.7607927196,0
+ASRV.US,D,20050811,000000,4.38003,4.38003,4.37176,4.38003,4594.7041796722,0
+ASRV.US,D,20050812,000000,4.35521,4.43803,4.35521,4.43803,24110.773645595,0
+ASRV.US,D,20050815,000000,4.36378,4.44601,4.36378,4.36378,28066.788559187,0
+ASRV.US,D,20050816,000000,4.36378,4.42129,4.36378,4.36378,3822.996958335,0
+ASRV.US,D,20050817,000000,4.40495,4.40495,4.36378,4.36378,1956.6839677853,0
+ASRV.US,D,20050818,000000,4.36378,4.38003,4.36378,4.36378,7423.6203884163,0
+ASRV.US,D,20050819,000000,4.36378,4.49595,4.36378,4.48747,11938.107633239,0
+ASRV.US,D,20050822,000000,4.52067,4.52067,4.36378,4.36378,5991.900411988,0
+ASRV.US,D,20050823,000000,4.36378,4.38003,4.34714,4.34714,28437.411106276,0
+ASRV.US,D,20050824,000000,4.38003,4.42129,4.38003,4.38003,1152.4838108128,0
+ASRV.US,D,20050825,000000,4.38003,4.3883,4.2973,4.38003,10684.083398566,0
+ASRV.US,D,20050826,000000,4.38003,4.38003,4.2973,4.2973,6434.6166600183,0
+ASRV.US,D,20050829,000000,4.33867,4.33867,4.21458,4.22324,11219.201432309,0
+ASRV.US,D,20050830,000000,4.2065,4.22324,3.95862,3.95862,16015.971055463,0
+ASRV.US,D,20050831,000000,3.97526,4.13214,3.97526,4.13214,4940.9570250354,0
+ASRV.US,D,20050901,000000,4.09068,4.16524,3.97526,4.0248,15539.746467559,0
+ASRV.US,D,20050902,000000,3.99152,4.17361,3.9668,4.17361,12573.750686604,0
+ASRV.US,D,20050906,000000,4.1156,4.1156,4.00826,4.09068,10910.518543774,0
+ASRV.US,D,20050907,000000,4.09068,4.09068,3.72738,3.99152,26059.334379472,0
+ASRV.US,D,20050908,000000,3.99152,4.16524,3.99152,4.13214,12684.429748611,0
+ASRV.US,D,20050909,000000,4.09896,4.09896,3.80184,3.91726,48285.517758222,0
+ASRV.US,D,20050912,000000,3.92563,3.95054,3.91726,3.92563,21313.334968248,0
+ASRV.US,D,20050913,000000,3.92563,4.13214,3.92563,4.0248,15626.05582784,0
+ASRV.US,D,20050914,000000,3.99152,4.21458,3.98354,4.09068,53466.110183567,0
+ASRV.US,D,20050915,000000,4.0578,4.27268,4.0578,4.2065,17280.149332522,0
+ASRV.US,D,20050916,000000,4.25594,4.25594,4.06586,4.15676,3970.2305729322,0
+ASRV.US,D,20050919,000000,4.10752,4.17361,4.08262,4.13214,6628.5588695912,0
+ASRV.US,D,20050920,000000,4.18178,4.25594,4.09068,4.25594,16896.326530331,0
+ASRV.US,D,20050921,000000,4.2065,4.2065,3.98354,4.04962,3323.418072943,0
+ASRV.US,D,20050922,000000,4.04134,4.18178,4.04134,4.0578,4713.5064755886,0
+ASRV.US,D,20050923,000000,4.04962,4.23969,3.36369,3.55385,117598.02648941,0
+ASRV.US,D,20050926,000000,3.70227,3.76027,3.55385,3.75191,28664.861655723,0
+ASRV.US,D,20050927,000000,3.47133,3.78509,3.47133,3.78509,16762.293170836,0
+ASRV.US,D,20050928,000000,3.76835,3.90938,3.65303,3.78509,8024.7396976684,0
+ASRV.US,D,20050929,000000,3.75191,3.9336,3.52875,3.57001,39376.360968732,0
+ASRV.US,D,20050930,000000,3.67745,3.67745,3.52047,3.59512,10964.33496842,0
+ASRV.US,D,20051003,000000,3.62801,3.69429,3.59512,3.61167,6805.2392071079,0
+ASRV.US,D,20051004,000000,3.60309,3.67745,3.59512,3.67745,20400.486557744,0
+ASRV.US,D,20051005,000000,3.60309,3.70227,3.58675,3.58675,13449.029140278,0
+ASRV.US,D,20051006,000000,3.63639,3.66111,3.63639,3.63639,11327.849685839,0
+ASRV.US,D,20051007,000000,3.63639,3.67745,3.63639,3.67745,6978.8733319088,0
+ASRV.US,D,20051010,000000,3.67745,3.69429,3.62801,3.69429,6067.0403256445,0
+ASRV.US,D,20051011,000000,3.63639,3.65303,3.61974,3.65303,4402.7927785765,0
+ASRV.US,D,20051012,000000,3.63639,3.78509,3.63639,3.63639,13159.638932277,0
+ASRV.US,D,20051013,000000,3.61974,3.71074,3.61974,3.63639,8830.9706631181,0
+ASRV.US,D,20051014,000000,3.62801,3.62801,3.61974,3.61974,1254.024234673,0
+ASRV.US,D,20051017,000000,3.63639,3.75191,3.63639,3.74363,3201.5695643108,0
+ASRV.US,D,20051018,000000,3.61974,3.77692,3.61974,3.68573,9264.548273001,0
+ASRV.US,D,20051019,000000,3.68573,3.68573,3.68573,3.68573,114.74067896198,0
+ASRV.US,D,20051020,000000,3.80184,3.80184,3.68573,3.70227,17022.236655917,0
+ASRV.US,D,20051021,000000,3.71901,3.80184,3.71901,3.78509,4234.2356749687,0
+ASRV.US,D,20051024,000000,3.76835,3.76835,3.76835,3.76835,114.74067896198,0
+ASRV.US,D,20051025,000000,3.71901,3.78509,3.61974,3.66947,37141.45623957,0
+ASRV.US,D,20051026,000000,3.63639,3.65303,3.62801,3.63639,2964.9803767167,0
+ASRV.US,D,20051027,000000,3.61974,3.76027,3.61974,3.63639,13003.266679532,0
+ASRV.US,D,20051028,000000,3.71901,3.78509,3.71074,3.72738,5849.7438185838,0
+ASRV.US,D,20051031,000000,3.80184,3.82636,3.80184,3.80184,2633.9585949325,0
+ASRV.US,D,20051101,000000,3.8428,4.00008,3.8428,3.8428,36586.030121054,0
+ASRV.US,D,20051102,000000,3.80184,3.9668,3.80184,3.90938,42513.96006601,0
+ASRV.US,D,20051103,000000,3.88417,4.00008,3.88417,3.91726,10321.584085385,0
+ASRV.US,D,20051104,000000,3.88417,4.00008,3.88417,3.91726,9802.7125194598,0
+ASRV.US,D,20051107,000000,3.88417,4.17361,3.71901,3.99152,32532.536400557,0
+ASRV.US,D,20051108,000000,3.94218,4.09068,3.90042,4.00826,11480.160321629,0
+ASRV.US,D,20051109,000000,4.0248,4.03288,3.86762,3.90042,9061.4674252807,0
+ASRV.US,D,20051110,000000,3.86762,3.92563,3.81809,3.92563,6578.8040618997,0
+ASRV.US,D,20051111,000000,3.87629,3.99152,3.83453,3.83453,8535.488029685,0
+ASRV.US,D,20051114,000000,3.83453,3.8428,3.80981,3.81809,8204.4662479009,0
+ASRV.US,D,20051115,000000,3.80981,3.82636,3.76835,3.76835,7977.0156984541,0
+ASRV.US,D,20051116,000000,3.76835,4.03288,3.76027,3.9336,16527.734791718,0
+ASRV.US,D,20051117,000000,3.88417,4.21458,3.88417,3.95862,6138.1186223467,0
+ASRV.US,D,20051118,000000,4.10752,4.13214,3.97526,4.12408,5263.8555729107,0
+ASRV.US,D,20051121,000000,3.98354,4.09068,3.95862,4.09068,1567.7841444009,0
+ASRV.US,D,20051122,000000,3.95054,4.07424,3.92563,4.00826,13965.869897727,0
+ASRV.US,D,20051123,000000,3.92563,4.16524,3.90042,4.00826,18168.628041299,0
+ASRV.US,D,20051125,000000,4.00826,4.26461,4.00826,4.01652,4208.8505690036,0
+ASRV.US,D,20051128,000000,3.97526,4.07424,3.88417,3.90042,9683.9102235434,0
+ASRV.US,D,20051129,000000,3.90042,4.09896,3.90042,3.92563,11634.501765898,0
+ASRV.US,D,20051130,000000,3.85935,4.16524,3.85935,3.9668,13803.40521955,0
+ASRV.US,D,20051201,000000,3.9336,3.98354,3.88417,3.9336,32004.526196484,0
+ASRV.US,D,20051202,000000,3.9668,3.9668,3.87629,3.87629,16341.915816054,0
+ASRV.US,D,20051205,000000,3.72738,3.94218,3.72738,3.86762,16863.833594696,0
+ASRV.US,D,20051206,000000,3.76027,3.91726,3.76027,3.88417,4311.4063971024,0
+ASRV.US,D,20051207,000000,3.88417,3.94218,3.88417,3.88417,1455.0742739161,0
+ASRV.US,D,20051208,000000,3.80981,3.90042,3.76027,3.83453,6030.4857730549,0
+ASRV.US,D,20051209,000000,3.82636,3.9668,3.82636,3.94218,7296.6948585911,0
+ASRV.US,D,20051212,000000,3.95862,3.9668,3.89254,3.90042,8925.403257308,0
+ASRV.US,D,20051213,000000,3.81809,3.8428,3.75191,3.80981,7064.1672879513,0
+ASRV.US,D,20051214,000000,3.76027,3.79337,3.75191,3.77692,9628.0629904203,0
+ASRV.US,D,20051215,000000,3.74363,3.79337,3.74363,3.77692,6491.47929738,0
+ASRV.US,D,20051216,000000,3.75191,3.75191,3.75191,3.75191,250.80484693459,0
+ASRV.US,D,20051219,000000,3.74363,3.75191,3.69429,3.71901,13641.955945612,0
+ASRV.US,D,20051220,000000,3.67745,3.75191,3.67745,3.71074,18712.884713189,0
+ASRV.US,D,20051221,000000,3.67745,3.71901,3.67745,3.68573,12102.603119893,0
+ASRV.US,D,20051222,000000,3.68573,3.71901,3.67745,3.70227,16993.805337236,0
+ASRV.US,D,20051223,000000,3.68573,3.70227,3.66947,3.67745,34490.23577258,0
+ASRV.US,D,20051227,000000,3.65303,3.65303,3.33887,3.37176,44874.774920759,0
+ASRV.US,D,20051228,000000,3.46276,3.57001,3.45449,3.55385,17758.404728904,0
+ASRV.US,D,20051229,000000,3.56193,3.63639,3.55385,3.60309,21645.37215427,0
+ASRV.US,D,20051230,000000,3.56193,3.61974,3.55385,3.61974,14748.746565688,0
+ASRV.US,D,20060103,000000,3.65303,3.66111,3.57837,3.62801,12063.002354587,0
+ASRV.US,D,20060104,000000,3.60309,3.63639,3.60309,3.63639,10582.542974705,0
+ASRV.US,D,20060105,000000,3.58675,3.58675,3.55385,3.56193,9088.8833397229,0
+ASRV.US,D,20060106,000000,3.52875,3.70227,3.52875,3.70227,18683.437990269,0
+ASRV.US,D,20060109,000000,3.80981,3.81809,3.80184,3.81809,42080.382456127,0
+ASRV.US,D,20060110,000000,3.80184,3.85118,3.80184,3.85118,12214.297586139,0
+ASRV.US,D,20060111,000000,3.76835,3.90042,3.76835,3.78509,14612.682397715,0
+ASRV.US,D,20060112,000000,3.70227,3.80981,3.63639,3.73546,4890.1868131053,0
+ASRV.US,D,20060113,000000,3.69429,3.76027,3.69429,3.76027,3119.3218209841,0
+ASRV.US,D,20060117,000000,3.80981,3.81809,3.74363,3.81809,5757.3420328711,0
+ASRV.US,D,20060118,000000,3.74363,3.74363,3.71901,3.71901,10083.979493552,0
+ASRV.US,D,20060119,000000,3.71074,3.71901,3.69429,3.71901,13552.600372615,0
+ASRV.US,D,20060120,000000,3.71901,3.76027,3.71901,3.74363,18824.579179435,0
+ASRV.US,D,20060123,000000,3.81809,3.82636,3.69429,3.82636,8193.2968012763,0
+ASRV.US,D,20060124,000000,3.78509,3.78509,3.70227,3.72738,8227.8205453887,0
+ASRV.US,D,20060125,000000,3.71901,3.79337,3.71074,3.71901,5999.0082416582,0
+ASRV.US,D,20060126,000000,3.66947,3.66947,3.57001,3.65303,6175.6885791749,0
+ASRV.US,D,20060127,000000,3.60309,3.67745,3.52875,3.65303,6812.3470367781,0
+ASRV.US,D,20060130,000000,3.54519,3.63639,3.54519,3.59512,6587.9427000472,0
+ASRV.US,D,20060131,000000,3.58675,3.76835,3.56193,3.76027,13955.715855341,0
+ASRV.US,D,20060201,000000,3.68573,3.69429,3.59512,3.59512,5004.9274920673,0
+ASRV.US,D,20060202,000000,3.60309,3.73546,3.58675,3.73546,3670.6863225448,0
+ASRV.US,D,20060203,000000,3.64455,3.69429,3.64455,3.69429,3297.0175627394,0
+ASRV.US,D,20060206,000000,3.74363,3.76027,3.71074,3.76027,11076.029434667,0
+ASRV.US,D,20060207,000000,3.80184,3.89254,3.75191,3.88417,35259.91218544,0
+ASRV.US,D,20060208,000000,3.81809,3.88417,3.79337,3.88417,17128.854100971,0
+ASRV.US,D,20060209,000000,3.92563,3.95862,3.88417,3.88417,31396.299057561,0
+ASRV.US,D,20060210,000000,3.95862,3.95862,3.76835,3.76835,6902.7180140137,0
+ASRV.US,D,20060213,000000,3.76835,3.8428,3.64455,3.83453,18725.069564052,0
+ASRV.US,D,20060214,000000,3.80981,3.95862,3.80981,3.86762,5980.7309653634,0
+ASRV.US,D,20060215,000000,3.80184,3.98354,3.77692,3.77692,15602.701530352,0
+ASRV.US,D,20060216,000000,3.8428,3.8428,3.72738,3.73546,24020.402668359,0
+ASRV.US,D,20060217,000000,3.74363,3.87629,3.74363,3.87629,31869.47743275,0
+ASRV.US,D,20060221,000000,3.88417,3.9668,3.83453,3.9668,58005.982534355,0
+ASRV.US,D,20060222,000000,3.97526,3.97526,3.9336,3.9668,28260.730768759,0
+ASRV.US,D,20060223,000000,3.71901,3.91726,3.71901,3.77692,43148.587715136,0
+ASRV.US,D,20060224,000000,3.95054,4.04962,3.71901,3.87629,66195.217718677,0
+ASRV.US,D,20060227,000000,3.88417,3.88417,3.77692,3.77692,18567.681907069,0
+ASRV.US,D,20060228,000000,3.76835,3.8428,3.72738,3.76027,26092.842719345,0
+ASRV.US,D,20060301,000000,3.75191,3.9668,3.75191,3.85935,32261.42346885,0
+ASRV.US,D,20060302,000000,3.90938,3.97526,3.87629,3.9336,32669.615972768,0
+ASRV.US,D,20060303,000000,3.91726,3.91726,3.82636,3.83453,14113.103512324,0
+ASRV.US,D,20060306,000000,3.9668,3.9668,3.82636,3.9336,13198.224293344,0
+ASRV.US,D,20060307,000000,3.95862,3.9668,3.8428,3.89254,18575.805140978,0
+ASRV.US,D,20060308,000000,3.9668,3.9668,3.88417,3.92563,7090.567798155,0
+ASRV.US,D,20060309,000000,3.88417,3.89254,3.82636,3.86762,7497.7448978342,0
+ASRV.US,D,20060310,000000,3.82636,3.92563,3.82636,3.92563,80129.610085007,0
+ASRV.US,D,20060313,000000,3.88417,3.90042,3.8428,3.87629,9883.9448585479,0
+ASRV.US,D,20060314,000000,3.86762,3.88417,3.8428,3.87629,6930.1339284559,0
+ASRV.US,D,20060315,000000,3.85935,3.9336,3.8428,3.88417,3417.850667133,0
+ASRV.US,D,20060316,000000,3.83453,3.99152,3.83453,3.9668,46622.285615392,0
+ASRV.US,D,20060317,000000,3.9668,4.09068,3.9668,4.08262,24698.692699745,0
+ASRV.US,D,20060320,000000,4.04962,4.09068,3.9668,4.00008,14977.212519374,0
+ASRV.US,D,20060321,000000,3.9668,4.06586,3.9668,4.00008,3598.5926216041,0
+ASRV.US,D,20060322,000000,4.07424,4.09068,3.90938,3.9668,15777.351059392,0
+ASRV.US,D,20060323,000000,3.91726,4.09068,3.91726,4.00826,5231.3626372754,0
+ASRV.US,D,20060324,000000,4.01652,4.07424,3.98354,3.98354,2903.040718162,0
+ASRV.US,D,20060327,000000,3.94218,4.07424,3.94218,4.0578,28899.42003484,0
+ASRV.US,D,20060328,000000,3.97526,4.00826,3.97526,3.99152,22750.131965869,0
+ASRV.US,D,20060329,000000,3.99152,4.04134,3.99152,4.00826,5909.6526686613,0
+ASRV.US,D,20060330,000000,3.98354,4.03288,3.98354,4.00826,2024.7160517716,0
+ASRV.US,D,20060331,000000,3.99152,4.13214,3.99152,4.13214,11102.42994487,0
+ASRV.US,D,20060403,000000,4.09896,4.13214,4.03288,4.03288,6782.9003138587,0
+ASRV.US,D,20060404,000000,3.97526,4.07424,3.95862,4.04962,34509.528453114,0
+ASRV.US,D,20060405,000000,4.00826,4.09896,4.00826,4.09068,21809.867640924,0
+ASRV.US,D,20060406,000000,4.13214,4.14012,4.12408,4.13214,36500.736165011,0
+ASRV.US,D,20060407,000000,4.13214,4.14012,4.1156,4.14012,14602.528355329,0
+ASRV.US,D,20060410,000000,4.17361,4.17361,4.12408,4.17361,3378.2499018275,0
+ASRV.US,D,20060411,000000,4.19842,4.24786,4.14908,4.23112,14083.656789404,0
+ASRV.US,D,20060412,000000,4.14908,4.24786,4.13214,4.13214,15387.435831769,0
+ASRV.US,D,20060413,000000,4.14908,4.21458,4.14012,4.21458,8593.3660712853,0
+ASRV.US,D,20060417,000000,4.06586,4.23112,4.0578,4.1156,66418.606651169,0
+ASRV.US,D,20060418,000000,4.04962,4.23112,4.04962,4.13214,11342.06534518,0
+ASRV.US,D,20060419,000000,4.14908,4.19842,4.12408,4.19842,9374.2119307699,0
+ASRV.US,D,20060420,000000,4.1156,4.17361,4.08262,4.1156,5548.1687597191,0
+ASRV.US,D,20060421,000000,4.08262,4.17361,4.08262,4.17361,12410.270604188,0
+ASRV.US,D,20060424,000000,4.09068,4.12408,4.09068,4.10752,14772.100863176,0
+ASRV.US,D,20060425,000000,4.10752,4.14012,4.04962,4.1156,38978.322507199,0
+ASRV.US,D,20060426,000000,4.2065,4.21458,4.13214,4.15676,11386.743131679,0
+ASRV.US,D,20060427,000000,4.08262,4.21458,4.08262,4.14012,4101.2177197119,0
+ASRV.US,D,20060428,000000,4.09068,4.19842,4.09068,4.14012,22416.063971369,0
+ASRV.US,D,20060501,000000,4.07424,4.18996,4.07424,4.09896,27571.27129075,0
+ASRV.US,D,20060502,000000,4.0578,4.13214,4.0578,4.10752,3102.0599489279,0
+ASRV.US,D,20060503,000000,4.04962,4.17361,4.04962,4.17361,5901.5294347525,0
+ASRV.US,D,20060504,000000,4.12408,4.17361,4.12408,4.17361,4782.5539638135,0
+ASRV.US,D,20060505,000000,4.10752,4.33049,4.10752,4.33049,8343.5766285893,0
+ASRV.US,D,20060508,000000,4.23969,4.37176,4.23112,4.25594,54700.841737706,0
+ASRV.US,D,20060509,000000,4.10752,4.25594,4.10752,4.19842,11499.453002163,0
+ASRV.US,D,20060510,000000,4.12408,4.25594,4.12408,4.25594,7140.3226058464,0
+ASRV.US,D,20060511,000000,4.38003,4.38003,4.18996,4.18996,7031.6743523161,0
+ASRV.US,D,20060512,000000,4.2973,4.37176,4.21458,4.24786,11701.518445645,0
+ASRV.US,D,20060515,000000,4.14012,4.30587,4.09896,4.10752,20969.112931361,0
+ASRV.US,D,20060516,000000,4.10752,4.18996,4.09068,4.14908,7311.9259221701,0
+ASRV.US,D,20060517,000000,4.2065,4.2065,4.09068,4.12408,11820.320741561,0
+ASRV.US,D,20060518,000000,4.09068,4.18178,4.04962,4.04962,34730.886577129,0
+ASRV.US,D,20060519,000000,4.09896,4.18178,4.08262,4.09068,4607.904434774,0
+ASRV.US,D,20060522,000000,4.04962,4.13214,4.04962,4.12408,1997.3001373293,0
+ASRV.US,D,20060523,000000,4.0578,4.14908,4.03288,4.04962,3046.2127158048,0
+ASRV.US,D,20060524,000000,4.0578,4.0578,4.04962,4.04962,2056.1935831682,0
+ASRV.US,D,20060525,000000,4.0578,4.13214,4.01652,4.12408,22050.518445472,0
+ASRV.US,D,20060526,000000,4.1156,4.13214,4.0248,4.08262,3011.6889716923,0
+ASRV.US,D,20060530,000000,4.04962,4.12408,4.04962,4.07424,3161.9687990054,0
+ASRV.US,D,20060531,000000,4.04962,4.13214,4.04962,4.13214,13767.866071199,0
+ASRV.US,D,20060601,000000,4.08262,4.13214,4.08262,4.13214,3270.6170525357,0
+ASRV.US,D,20060602,000000,4.06586,4.12408,4.04962,4.0578,4058.5707416906,0
+ASRV.US,D,20060605,000000,4.04962,4.06586,4.04962,4.06586,1662.2167385908,0
+ASRV.US,D,20060606,000000,4.06586,4.07424,4.04962,4.04962,16684.107044463,0
+ASRV.US,D,20060607,000000,4.04134,4.04962,3.99152,3.99152,8104.9566325179,0
+ASRV.US,D,20060608,000000,3.9668,3.98354,3.9668,3.98354,6465.0787871764,0
+ASRV.US,D,20060609,000000,3.9668,3.9668,3.94218,3.9668,4230.1740580143,0
+ASRV.US,D,20060612,000000,3.9336,3.9336,3.8428,3.85935,3554.9302393442,0
+ASRV.US,D,20060613,000000,3.85935,3.86762,3.82636,3.8428,6287.3830454211,0
+ASRV.US,D,20060614,000000,3.82636,3.94218,3.82636,3.85935,9732.6496269963,0
+ASRV.US,D,20060615,000000,3.82636,3.95054,3.76835,3.91726,23219.248724102,0
+ASRV.US,D,20060616,000000,3.8428,3.95054,3.82636,3.92563,5653.7708005337,0
+ASRV.US,D,20060619,000000,3.8428,3.95054,3.83453,3.85118,9043.1901489858,0
+ASRV.US,D,20060620,000000,3.8428,3.85935,3.77692,3.77692,6412.2777667691,0
+ASRV.US,D,20060622,000000,3.75191,3.77692,3.71901,3.77692,4813.0160909716,0
+ASRV.US,D,20060623,000000,3.72738,3.78509,3.72738,3.76027,7369.8039637704,0
+ASRV.US,D,20060626,000000,3.72738,3.76027,3.72738,3.76027,5513.6450156067,0
+ASRV.US,D,20060627,000000,3.76027,3.77692,3.76027,3.76835,4579.4731160932,0
+ASRV.US,D,20060628,000000,3.76027,3.85935,3.76027,3.85935,3175.1690541072,0
+ASRV.US,D,20060629,000000,3.82636,3.82636,3.71074,3.71901,23111.615874811,0
+ASRV.US,D,20060630,000000,3.71074,4.0578,3.70227,4.0578,6462.0325744606,0
+ASRV.US,D,20060703,000000,4.0578,4.06586,4.0248,4.06586,2184.134517232,0
+ASRV.US,D,20060705,000000,3.97526,4.10752,3.97526,4.07424,7249.9862636154,0
+ASRV.US,D,20060706,000000,4.04962,4.04962,4.0248,4.0248,3981.4000195569,0
+ASRV.US,D,20060707,000000,4.03288,4.03288,4.0248,4.03288,8871.5868326622,0
+ASRV.US,D,20060710,000000,4.0248,4.03288,4.01652,4.01652,2856.3321231863,0
+ASRV.US,D,20060711,000000,4.03288,4.04962,4.0248,4.04962,11129.845859312,0
+ASRV.US,D,20060712,000000,4.07424,4.09896,4.0578,4.09896,18524.019524809,0
+ASRV.US,D,20060713,000000,4.0578,4.06586,4.03288,4.03288,2121.1794544387,0
+ASRV.US,D,20060714,000000,4.04962,4.0578,4.03288,4.04962,3262.4938186269,0
+ASRV.US,D,20060717,000000,4.06586,4.09068,4.0578,4.06586,9981.4236654537,0
+ASRV.US,D,20060718,000000,3.95862,4.09896,3.95862,4.00826,12883.448979377,0
+ASRV.US,D,20060719,000000,3.9668,4.09896,3.94218,3.94218,7259.1249017628,0
+ASRV.US,D,20060720,000000,3.95862,4.03288,3.95862,4.0248,6413.2931710077,0
+ASRV.US,D,20060721,000000,3.98354,4.04962,3.9336,3.9336,4657.6592424655,0
+ASRV.US,D,20060724,000000,3.94218,4.03288,3.94218,3.98354,7926.2454865241,0
+ASRV.US,D,20060725,000000,3.91726,4.04134,3.77692,3.80184,8242.0362047292,0
+ASRV.US,D,20060726,000000,3.76835,4.01652,3.72738,3.72738,14523.326824719,0
+ASRV.US,D,20060727,000000,3.67745,3.97526,3.67745,3.8428,10915.595564967,0
+ASRV.US,D,20060728,000000,3.76027,3.87629,3.72738,3.78509,7088.5369896778,0
+ASRV.US,D,20060731,000000,3.80981,4.04962,3.71074,3.83453,12795.108810619,0
+ASRV.US,D,20060801,000000,3.75191,4.00008,3.75191,3.95862,13386.074077485,0
+ASRV.US,D,20060802,000000,3.85118,4.10752,3.82636,4.08262,28328.762852746,0
+ASRV.US,D,20060803,000000,4.00008,4.03288,3.78509,3.8428,22129.719976083,0
+ASRV.US,D,20060804,000000,3.85118,4.00826,3.85118,3.9668,14028.824960519,0
+ASRV.US,D,20060807,000000,3.83453,3.9668,3.77692,3.81809,28355.16336295,0
+ASRV.US,D,20060808,000000,3.80184,3.95862,3.77692,3.86762,23231.433574966,0
+ASRV.US,D,20060809,000000,3.79337,3.95054,3.76835,3.77692,8815.7395995391,0
+ASRV.US,D,20060810,000000,3.78509,3.88417,3.78509,3.85118,1707.9099293279,0
+ASRV.US,D,20060811,000000,3.88417,3.88417,3.8428,3.8428,1099.6827904055,0
+ASRV.US,D,20060814,000000,3.80981,3.85935,3.80981,3.85118,4446.4551608364,0
+ASRV.US,D,20060815,000000,3.80981,3.88417,3.80184,3.86762,10737.899823212,0
+ASRV.US,D,20060816,000000,3.85935,3.87629,3.80184,3.8428,8593.3660712853,0
+ASRV.US,D,20060817,000000,3.80184,3.87629,3.80184,3.87629,5149.1148939487,0
+ASRV.US,D,20060818,000000,3.88417,3.92563,3.86762,3.86762,11460.867641096,0
+ASRV.US,D,20060821,000000,3.80184,4.00826,3.80184,3.87629,17785.820643345,0
+ASRV.US,D,20060822,000000,3.78509,3.85118,3.76027,3.81809,6903.7334182523,0
+ASRV.US,D,20060823,000000,3.76835,3.80981,3.76835,3.80184,5925.8991364789,0
+ASRV.US,D,20060824,000000,3.76027,3.79337,3.76027,3.78509,4769.3537087117,0
+ASRV.US,D,20060825,000000,3.77692,3.83453,3.77692,3.83453,967.68023938732,0
+ASRV.US,D,20060828,000000,3.83453,3.92563,3.80981,3.88417,6835.701334266,0
+ASRV.US,D,20060829,000000,3.80981,4.00826,3.77692,3.90042,27418.960654959,0
+ASRV.US,D,20060830,000000,3.85118,3.92563,3.83453,3.92563,5565.4306317754,0
+ASRV.US,D,20060831,000000,3.85118,3.92563,3.85118,3.92563,9476.7677588687,0
+ASRV.US,D,20060901,000000,3.88417,3.9668,3.85935,3.92563,11359.327217236,0
+ASRV.US,D,20060905,000000,3.9336,3.99152,3.90938,3.95862,24726.108614187,0
+ASRV.US,D,20060906,000000,3.95054,4.00008,3.85935,3.98354,6912.8720563997,0
+ASRV.US,D,20060907,000000,3.89254,3.98354,3.88417,3.95054,5497.398547789,0
+ASRV.US,D,20060908,000000,3.88417,3.98354,3.80981,3.83453,9799.666306744,0
+ASRV.US,D,20060911,000000,3.81809,3.86762,3.81809,3.82636,6036.5781984865,0
+ASRV.US,D,20060912,000000,3.85935,3.85935,3.79337,3.81809,7732.3032769512,0
+ASRV.US,D,20060913,000000,3.80184,3.82636,3.79337,3.80981,3151.8147566194,0
+ASRV.US,D,20060914,000000,3.79337,3.83453,3.76027,3.76027,13890.72998407,0
+ASRV.US,D,20060915,000000,3.77692,3.80184,3.69429,3.72738,13603.370584545,0
+ASRV.US,D,20060918,000000,3.75191,3.75191,3.71074,3.71901,5388.7502942587,0
+ASRV.US,D,20060919,000000,3.71901,3.72738,3.69429,3.69429,3630.0701530007,0
+ASRV.US,D,20060920,000000,3.72738,3.76027,3.55385,3.70227,14563.942994263,0
+ASRV.US,D,20060921,000000,3.63639,3.73546,3.62801,3.72738,3115.2602040297,0
+ASRV.US,D,20060922,000000,3.65303,3.74363,3.63639,3.69429,6633.6358907842,0
+ASRV.US,D,20060925,000000,3.64455,3.71901,3.64455,3.66947,9814.897370323,0
+ASRV.US,D,20060926,000000,3.64455,3.74363,3.64455,3.71901,15204.663068821,0
+ASRV.US,D,20060927,000000,3.70227,3.72738,3.68573,3.72738,2232.8739206849,0
+ASRV.US,D,20060928,000000,3.72738,3.79337,3.64455,3.74363,16468.84134588,0
+ASRV.US,D,20060929,000000,3.67745,3.77692,3.64455,3.66111,6984.9657573404,0
+ASRV.US,D,20061002,000000,3.66947,3.75191,3.60309,3.66111,7159.6152863799,0
+ASRV.US,D,20061003,000000,3.66111,3.69429,3.64455,3.69429,12324.976648147,0
+ASRV.US,D,20061004,000000,3.71901,3.76835,3.64455,3.75191,10636.359399352,0
+ASRV.US,D,20061005,000000,3.73546,3.82636,3.72738,3.77692,12064.017758825,0
+ASRV.US,D,20061006,000000,3.72738,3.82636,3.66111,3.67745,14591.358908705,0
+ASRV.US,D,20061009,000000,3.66111,3.76835,3.66111,3.67745,11348.157770611,0
+ASRV.US,D,20061010,000000,3.68573,3.78509,3.67745,3.71901,10222.074470002,0
+ASRV.US,D,20061011,000000,3.70227,3.71074,3.62801,3.62801,16382.531985598,0
+ASRV.US,D,20061012,000000,3.59512,3.59512,3.47133,3.52047,22606.959968226,0
+ASRV.US,D,20061013,000000,3.51219,3.52875,3.49565,3.51219,12790.031789426,0
+ASRV.US,D,20061016,000000,3.48767,3.51219,3.48767,3.51219,10434.29395587,0
+ASRV.US,D,20061017,000000,3.49565,3.71901,3.49565,3.64455,30149.382652558,0
+ASRV.US,D,20061018,000000,3.66111,3.69429,3.65303,3.67745,28266.823194192,0
+ASRV.US,D,20061019,000000,3.64455,3.73546,3.64455,3.67745,3507.2062401299,0
+ASRV.US,D,20061020,000000,3.67745,3.75191,3.67745,3.73546,8249.1440343994,0
+ASRV.US,D,20061023,000000,3.69429,3.82636,3.69429,3.82636,8686.7832612367,0
+ASRV.US,D,20061024,000000,3.78509,3.82636,3.78509,3.80184,12990.066424431,0
+ASRV.US,D,20061025,000000,3.80981,3.82636,3.80184,3.80184,30412.372350356,0
+ASRV.US,D,20061026,000000,3.77692,3.8428,3.70227,3.80981,6731.11469769,0
+ASRV.US,D,20061027,000000,3.76835,3.81809,3.76835,3.81809,6962.6268640912,0
+ASRV.US,D,20061030,000000,3.77692,3.8428,3.66111,3.80184,60550.58555629,0
+ASRV.US,D,20061031,000000,3.76027,3.92563,3.76027,3.90938,109575.31760022,0
+ASRV.US,D,20061101,000000,3.87629,3.94218,3.80184,3.89254,11959.43112225,0
+ASRV.US,D,20061102,000000,3.8428,3.98354,3.8428,3.9336,30818.534045797,0
+ASRV.US,D,20061103,000000,3.90042,3.9668,3.76027,3.9668,20425.87166371,0
+ASRV.US,D,20061106,000000,3.82636,3.92563,3.82636,3.90042,6121.872154529,0
+ASRV.US,D,20061107,000000,3.87629,3.92563,3.87629,3.89254,2781.1922095298,0
+ASRV.US,D,20061108,000000,3.81809,3.94218,3.81809,3.94218,10878.025608139,0
+ASRV.US,D,20061109,000000,3.88417,3.95862,3.87629,3.91726,3426.9893052804,0
+ASRV.US,D,20061110,000000,3.83453,3.90042,3.83453,3.88417,11444.621173278,0
+ASRV.US,D,20061113,000000,3.87629,3.95054,3.87629,3.95054,20270.514815204,0
+ASRV.US,D,20061114,000000,4.04134,4.04134,3.9336,4.03288,34844.611851852,0
+ASRV.US,D,20061115,000000,4.04962,4.09068,4.00008,4.04962,22036.302786131,0
+ASRV.US,D,20061116,000000,4.03288,4.09068,4.0248,4.0578,13673.433477009,0
+ASRV.US,D,20061117,000000,4.12408,4.13214,4.08262,4.10752,31353.652079541,0
+ASRV.US,D,20061120,000000,4.04134,4.09068,3.97526,4.00826,9771.2349880632,0
+ASRV.US,D,20061121,000000,4.08262,4.13214,4.0248,4.0248,11649.732829477,0
+ASRV.US,D,20061122,000000,4.01652,4.13214,4.01652,4.09896,44589.446329712,0
+ASRV.US,D,20061124,000000,4.04962,4.08262,4.0248,4.08262,1209.3464481745,0
+ASRV.US,D,20061127,000000,4.04962,4.12408,4.01652,4.12408,23159.339874026,0
+ASRV.US,D,20061128,000000,4.09896,4.13214,4.01652,4.13214,12371.685243122,0
+ASRV.US,D,20061129,000000,4.06586,4.13214,4.06586,4.13214,45672.8826523,0
+ASRV.US,D,20061130,000000,4.04962,4.13214,4.04962,4.08262,12374.731455837,0
+ASRV.US,D,20061201,000000,4.07424,4.12408,4.03288,4.08262,29296.443092133,0
+ASRV.US,D,20061204,000000,4.04134,4.14012,4.04134,4.10752,33174.271879353,0
+ASRV.US,D,20061205,000000,4.09068,4.09896,4.03288,4.09896,12539.226942491,0
+ASRV.US,D,20061206,000000,4.06586,4.08262,4.0248,4.0248,17181.655121377,0
+ASRV.US,D,20061207,000000,4.04134,4.0578,4.03288,4.04962,4338.8223115446,0
+ASRV.US,D,20061208,000000,4.03288,4.09068,4.0248,4.08262,6472.1866168466,0
+ASRV.US,D,20061211,000000,4.09068,4.09068,4.0578,4.08262,8084.6485477459,0
+ASRV.US,D,20061212,000000,4.0578,4.07424,4.04962,4.06586,11911.707123035,0
+ASRV.US,D,20061213,000000,4.04134,4.04962,4.01652,4.0248,9388.4275901104,0
+ASRV.US,D,20061214,000000,4.03288,4.0578,4.0248,4.03288,10550.050039071,0
+ASRV.US,D,20061215,000000,4.03288,4.03288,4.00008,4.00008,4929.7875784108,0
+ASRV.US,D,20061218,000000,3.99152,4.04134,3.99152,4.01652,3698.102236987,0
+ASRV.US,D,20061219,000000,3.99152,4.0578,3.99152,4.0578,12931.172978591,0
+ASRV.US,D,20061220,000000,4.01652,4.08262,4.01652,4.06586,10959.257947227,0
+ASRV.US,D,20061221,000000,4.06586,4.08262,4.03288,4.03288,4982.588598818,0
+ASRV.US,D,20061222,000000,4.07424,4.08262,4.00826,4.00826,20690.892169984,0
+ASRV.US,D,20061226,000000,4.00008,4.01652,3.98354,3.99152,30687.546899017,0
+ASRV.US,D,20061227,000000,4.00826,4.08262,3.95054,3.99152,40485.182397284,0
+ASRV.US,D,20061228,000000,3.95054,4.00008,3.94218,4.00008,6273.1673860807,0
+ASRV.US,D,20061229,000000,3.95862,4.07424,3.95862,4.07424,11789.858614403,0
+ASRV.US,D,20070103,000000,4.01652,4.0248,3.97526,4.00826,8211.5740775711,0
+ASRV.US,D,20070104,000000,3.9668,4.0248,3.94218,3.95054,33730.713402107,0
+ASRV.US,D,20070105,000000,3.9336,3.98354,3.92563,3.98354,37637.988912245,0
+ASRV.US,D,20070108,000000,3.9336,3.9668,3.90042,3.9336,8675.613814612,0
+ASRV.US,D,20070109,000000,3.97526,3.98354,3.94218,3.98354,10128.657280051,0
+ASRV.US,D,20070110,000000,3.98354,4.04962,3.85118,3.89254,34775.564363628,0
+ASRV.US,D,20070111,000000,3.89254,3.90042,3.89254,3.90042,2781.1922095298,0
+ASRV.US,D,20070112,000000,3.90938,3.9336,3.85118,3.87629,12471.194858504,0
+ASRV.US,D,20070117,000000,3.87629,3.87629,3.85118,3.85935,2662.3899136134,0
+ASRV.US,D,20070118,000000,3.85118,3.85935,3.71074,3.77692,22097.227040448,0
+ASRV.US,D,20070119,000000,3.78509,3.80184,3.76027,3.77692,29607.156789146,0
+ASRV.US,D,20070122,000000,3.76835,3.83453,3.76835,3.83453,2190.2269426636,0
+ASRV.US,D,20070123,000000,3.92563,3.92563,3.80981,3.8428,5872.082711833,0
+ASRV.US,D,20070124,000000,3.80184,3.8428,3.80184,3.80981,3699.1176412256,0
+ASRV.US,D,20070125,000000,3.8428,3.86762,3.80184,3.86762,5055.6977039974,0
+ASRV.US,D,20070126,000000,3.8428,3.91726,3.8428,3.91726,12304.668563375,0
+ASRV.US,D,20070129,000000,3.80184,3.90042,3.80184,3.88417,11970.600568874,0
+ASRV.US,D,20070130,000000,3.8428,3.91726,3.8428,3.91726,20972.159144078,0
+ASRV.US,D,20070131,000000,3.92563,3.9668,3.8428,3.91726,34563.34487776,0
+ASRV.US,D,20070201,000000,3.91726,3.92563,3.8428,3.90042,37465.370191683,0
+ASRV.US,D,20070202,000000,3.86762,3.90938,3.85118,3.90938,18931.196624488,0
+ASRV.US,D,20070205,000000,3.90938,3.90938,3.8428,3.8428,33450.461832253,0
+ASRV.US,D,20070206,000000,3.90938,3.90938,3.76835,3.85118,23865.045819854,0
+ASRV.US,D,20070207,000000,3.82636,3.8428,3.73546,3.80981,26090.811910868,0
+ASRV.US,D,20070208,000000,3.80981,3.83453,3.80981,3.83453,18151.366169242,0
+ASRV.US,D,20070209,000000,3.8428,3.8428,3.76835,3.83453,12951.481063363,0
+ASRV.US,D,20070212,000000,3.78509,3.83453,3.67745,3.74363,23110.600470572,0
+ASRV.US,D,20070213,000000,3.71901,3.76027,3.71901,3.73546,14808.655415766,0
+ASRV.US,D,20070214,000000,3.76027,3.76027,3.71901,3.74363,9473.7215461529,0
+ASRV.US,D,20070215,000000,3.74363,3.80184,3.71901,3.79337,30686.531494779,0
+ASRV.US,D,20070216,000000,3.72738,3.80184,3.71901,3.80184,11512.653257265,0
+ASRV.US,D,20070220,000000,3.77692,3.8428,3.77692,3.8428,25421.660517629,0
+ASRV.US,D,20070221,000000,3.80981,3.85935,3.80981,3.85935,34704.486066926,0
+ASRV.US,D,20070222,000000,3.85935,3.85935,3.80184,3.85118,26598.514030169,0
+ASRV.US,D,20070223,000000,3.81809,3.86762,3.81809,3.85118,19724.227334836,0
+ASRV.US,D,20070226,000000,3.82636,3.85118,3.80981,3.85118,28066.788559187,0
+ASRV.US,D,20070227,000000,3.80981,3.85118,3.80981,3.8428,20964.035910168,0
+ASRV.US,D,20070228,000000,3.8428,3.85935,3.82636,3.82636,12379.80847703,0
+ASRV.US,D,20070301,000000,3.80981,3.86762,3.80981,3.86762,15440.236852176,0
+ASRV.US,D,20070302,000000,3.81809,3.8428,3.81809,3.81809,4713.5064755886,0
+ASRV.US,D,20070305,000000,3.80981,3.83453,3.80981,3.83453,3025.9046310328,0
+ASRV.US,D,20070306,000000,3.82636,3.8428,3.81809,3.81809,41041.623920038,0
+ASRV.US,D,20070307,000000,3.80981,3.83453,3.80981,3.82636,29117.731946139,0
+ASRV.US,D,20070308,000000,3.81809,3.8428,3.81809,3.82636,6816.4086537325,0
+ASRV.US,D,20070309,000000,3.8428,3.85118,3.81809,3.85118,5795.9273939379,0
+ASRV.US,D,20070313,000000,3.82636,3.83453,3.73546,3.81809,9784.435243165,0
+ASRV.US,D,20070314,000000,3.82636,3.8428,3.82636,3.8428,6934.1955454103,0
+ASRV.US,D,20070315,000000,3.8428,3.85118,3.83453,3.85118,7644.9785124314,0
+ASRV.US,D,20070316,000000,3.8428,3.8428,3.81809,3.81809,6413.2931710077,0
+ASRV.US,D,20070319,000000,3.80184,3.83453,3.77692,3.83453,3219.8468406057,0
+ASRV.US,D,20070320,000000,3.80184,3.82636,3.80184,3.80184,12913.911106536,0
+ASRV.US,D,20070321,000000,3.76835,3.82636,3.72738,3.77692,24429.610576516,0
+ASRV.US,D,20070322,000000,3.80184,3.8428,3.80184,3.80184,12181.804650503,0
+ASRV.US,D,20070323,000000,3.83453,3.86762,3.80184,3.86762,22906.504218614,0
+ASRV.US,D,20070326,000000,3.88417,3.88417,3.85118,3.86762,39939.910321155,0
+ASRV.US,D,20070327,000000,3.86762,3.90938,3.86762,3.88417,11894.445250979,0
+ASRV.US,D,20070328,000000,3.8428,3.88417,3.83453,3.88417,5037.4204277025,0
+ASRV.US,D,20070329,000000,3.80981,3.91726,3.80981,3.88417,16820.171212435,0
+ASRV.US,D,20070330,000000,3.88417,3.95862,3.88417,3.95862,49645.144033709,0
+ASRV.US,D,20070402,000000,3.9336,3.97526,3.92563,3.94218,8902.0489598202,0
+ASRV.US,D,20070403,000000,3.92563,3.94218,3.92563,3.9336,3870.7209575493,0
+ASRV.US,D,20070404,000000,3.92563,3.94218,3.82636,3.92563,66615.595073458,0
+ASRV.US,D,20070405,000000,3.90938,3.91726,3.85935,3.86762,3778.3191718365,0
+ASRV.US,D,20070409,000000,3.8428,3.86762,3.8428,3.85118,6050.7938578269,0
+ASRV.US,D,20070410,000000,3.8428,3.87629,3.8428,3.87629,59267.114598698,0
+ASRV.US,D,20070411,000000,3.85118,3.87629,3.80981,3.83453,10154.042386016,0
+ASRV.US,D,20070412,000000,3.81809,3.82636,3.72738,3.78509,8488.7794347094,0
+ASRV.US,D,20070413,000000,3.74363,3.80184,3.71901,3.76835,21549.924155842,0
+ASRV.US,D,20070416,000000,3.75191,3.78509,3.71901,3.76027,24620.506573373,0
+ASRV.US,D,20070417,000000,3.74363,3.76835,3.50393,3.72738,29320.81279386,0
+ASRV.US,D,20070418,000000,3.66947,3.70227,3.66947,3.68573,5684.2329276917,0
+ASRV.US,D,20070419,000000,3.66111,3.69429,3.60309,3.63639,4294.1445250462,0
+ASRV.US,D,20070420,000000,3.61974,3.71901,3.60309,3.71901,38720.409830595,0
+ASRV.US,D,20070423,000000,3.71074,3.71901,3.59512,3.71901,8184.1581631289,0
+ASRV.US,D,20070424,000000,3.69429,3.76835,3.69429,3.76835,7410.4201333145,0
+ASRV.US,D,20070425,000000,3.71074,3.76027,3.66111,3.71074,17365.443288564,0
+ASRV.US,D,20070426,000000,3.73546,3.76835,3.73546,3.76835,3630.0701530007,0
+ASRV.US,D,20070427,000000,3.76027,3.76835,3.66947,3.70227,5201.915914356,0
+ASRV.US,D,20070430,000000,3.69429,3.87629,3.66947,3.80981,34030.257652494,0
+ASRV.US,D,20070501,000000,3.78509,3.88417,3.77692,3.88417,20777.201530265,0
+ASRV.US,D,20070502,000000,3.90938,3.94218,3.77692,3.90938,19326.188873305,0
+ASRV.US,D,20070503,000000,3.88417,3.88417,3.83453,3.86762,3748.8724489171,0
+ASRV.US,D,20070504,000000,3.8428,3.87629,3.80981,3.80981,2793.377060393,0
+ASRV.US,D,20070507,000000,3.78509,3.78509,3.66111,3.71074,11605.055042978,0
+ASRV.US,D,20070508,000000,3.66947,3.73546,3.66947,3.67745,10324.630298101,0
+ASRV.US,D,20070509,000000,3.71901,3.72738,3.67745,3.69429,5128.8068091767,0
+ASRV.US,D,20070510,000000,3.71074,3.75191,3.68573,3.74363,2318.1678767274,0
+ASRV.US,D,20070511,000000,3.71901,3.71901,3.64455,3.65303,10940.980670932,0
+ASRV.US,D,20070514,000000,3.64455,3.66111,3.57837,3.65303,15641.286891419,0
+ASRV.US,D,20070515,000000,3.62801,3.66947,3.58675,3.58675,1091.5595564967,0
+ASRV.US,D,20070516,000000,3.58675,3.70227,3.57837,3.58675,17641.633241464,0
+ASRV.US,D,20070517,000000,3.56193,3.59512,3.56193,3.57837,10919.657181922,0
+ASRV.US,D,20070518,000000,3.56193,3.59512,3.56193,3.57837,11796.966444074,0
+ASRV.US,D,20070521,000000,3.62801,3.62801,3.55385,3.59512,14795.455160664,0
+ASRV.US,D,20070522,000000,3.57001,3.59512,3.57001,3.59512,6071.1019425989,0
+ASRV.US,D,20070523,000000,3.56193,3.60309,3.56193,3.58675,5345.0879119988,0
+ASRV.US,D,20070524,000000,3.57837,3.61167,3.57001,3.57837,9742.8036693823,0
+ASRV.US,D,20070525,000000,3.57001,3.59512,3.56193,3.59512,6413.2931710077,0
+ASRV.US,D,20070529,000000,3.56193,3.58675,3.55385,3.58675,76233.504021492,0
+ASRV.US,D,20070530,000000,3.60309,3.63639,3.56193,3.60309,10462.725274551,0
+ASRV.US,D,20070531,000000,3.56193,3.59512,3.55385,3.59512,14978.227923612,0
+ASRV.US,D,20070601,000000,3.56193,3.62801,3.56193,3.57837,5892.3907966051,0
+ASRV.US,D,20070604,000000,3.61167,3.61974,3.56193,3.58675,3025.9046310328,0
+ASRV.US,D,20070605,000000,3.59512,3.60309,3.57001,3.59512,6618.4048272052,0
+ASRV.US,D,20070606,000000,3.59512,3.60309,3.55385,3.56193,6176.7039834135,0
+ASRV.US,D,20070607,000000,3.56193,3.59512,3.55385,3.56193,14536.52707982,0
+ASRV.US,D,20070608,000000,3.58675,3.59512,3.57001,3.57001,10003.762558703,0
+ASRV.US,D,20070611,000000,3.57837,3.62801,3.55385,3.57837,13796.29738988,0
+ASRV.US,D,20070612,000000,3.59512,3.59512,3.52875,3.53731,8398.4084574738,0
+ASRV.US,D,20070613,000000,3.52875,3.55385,3.49565,3.54519,9776.3120092562,0
+ASRV.US,D,20070614,000000,3.52875,3.59512,3.52875,3.57837,12249.83673449,0
+ASRV.US,D,20070615,000000,3.56193,3.66947,3.56193,3.63639,10631.282378159,0
+ASRV.US,D,20070618,000000,3.57837,3.74363,3.52047,3.65303,56370.166305968,0
+ASRV.US,D,20070619,000000,3.61974,3.64455,3.57837,3.60309,6518.8952118223,0
+ASRV.US,D,20070620,000000,3.64455,3.67745,3.62801,3.62801,4838.4011969366,0
+ASRV.US,D,20070621,000000,3.66947,3.67745,3.51219,3.51219,10449.525019449,0
+ASRV.US,D,20070622,000000,3.58675,3.72738,3.58675,3.72738,13151.515698367,0
+ASRV.US,D,20070625,000000,3.68573,3.70227,3.66947,3.66947,3145.7223311877,0
+ASRV.US,D,20070626,000000,3.63639,3.64455,3.56193,3.64455,8613.6741560574,0
+ASRV.US,D,20070627,000000,3.61167,3.62801,3.56193,3.61167,3864.6285321177,0
+ASRV.US,D,20070628,000000,3.64455,3.66111,3.62801,3.64455,1001.1885792612,0
+ASRV.US,D,20070629,000000,3.55385,3.64455,3.55385,3.63639,5372.5038264411,0
+ASRV.US,D,20070702,000000,3.56193,3.56193,3.52047,3.52047,18696.638245372,0
+ASRV.US,D,20070703,000000,3.52047,3.52047,3.49565,3.49565,5744.1417777692,0
+ASRV.US,D,20070705,000000,3.47921,3.51219,3.47133,3.50393,27525.578100013,0
+ASRV.US,D,20070706,000000,3.47921,3.47921,3.43794,3.45449,9775.2966050176,0
+ASRV.US,D,20070709,000000,3.44621,3.47133,3.43794,3.44621,15413.836341972,0
+ASRV.US,D,20070710,000000,3.43794,3.45449,3.43794,3.43794,17364.427884326,0
+ASRV.US,D,20070711,000000,3.39658,3.44621,3.38831,3.4212,3647.3320250569,0
+ASRV.US,D,20070712,000000,3.39658,3.4212,3.23979,3.23979,7305.8334967385,0
+ASRV.US,D,20070713,000000,3.23979,3.24767,3.17352,3.18188,10919.657181922,0
+ASRV.US,D,20070716,000000,3.17352,3.24767,3.17352,3.22295,17561.416306615,0
+ASRV.US,D,20070717,000000,3.30558,3.33069,3.21478,3.33069,8406.5316913826,0
+ASRV.US,D,20070718,000000,3.25604,3.31425,3.1157,3.16514,12770.739108892,0
+ASRV.US,D,20070719,000000,3.2066,3.34714,3.2066,3.34714,3365.0496467257,0
+ASRV.US,D,20070720,000000,3.30558,3.35531,3.10744,3.19804,25540.462813546,0
+ASRV.US,D,20070723,000000,3.18188,3.27269,3.09916,3.09916,34625.284536314,0
+ASRV.US,D,20070724,000000,3.09916,3.37993,3.09916,3.37993,24691.584870075,0
+ASRV.US,D,20070725,000000,3.26442,3.26442,3.1157,3.14032,31887.754709045,0
+ASRV.US,D,20070726,000000,3.10744,3.15706,3.0579,3.0579,33791.637656423,0
+ASRV.US,D,20070727,000000,3.00018,3.09916,2.95872,3.0579,27594.625588237,0
+ASRV.US,D,20070730,000000,3.00806,3.00806,2.91716,2.92564,10438.355572824,0
+ASRV.US,D,20070731,000000,2.92564,3.13235,2.91716,3.1157,17413.167287779,0
+ASRV.US,D,20070801,000000,3.1487,3.16514,3.09916,3.16514,3372.1574763959,0
+ASRV.US,D,20070802,000000,3.18188,3.22295,3.07424,3.22295,4751.0764324169,0
+ASRV.US,D,20070803,000000,3.23122,3.23979,3.00018,3.01634,5304.4717424547,0
+ASRV.US,D,20070806,000000,2.91716,2.98334,2.89264,2.90899,17071.991463609,0
+ASRV.US,D,20070807,000000,2.97517,3.03288,2.97517,3.01634,8847.2171309357,0
+ASRV.US,D,20070808,000000,2.98334,3.04135,2.97517,3.0251,24189.975176206,0
+ASRV.US,D,20070809,000000,3.10744,3.10744,3.03288,3.08262,15790.551314493,0
+ASRV.US,D,20070810,000000,3.01634,3.09078,2.97517,3.00018,11800.012656789,0
+ASRV.US,D,20070813,000000,2.97517,3.0251,2.97517,3.01634,6114.7643248588,0
+ASRV.US,D,20070814,000000,3.00018,3.17352,2.97517,3.17352,9398.5816324964,0
+ASRV.US,D,20070815,000000,3.10744,3.2066,3.0579,3.0579,3594.5310046497,0
+ASRV.US,D,20070816,000000,3.03288,3.04922,2.97517,3.04135,36611.415227019,0
+ASRV.US,D,20070817,000000,3.01634,3.01634,2.90042,2.91716,54869.398841314,0
+ASRV.US,D,20070820,000000,2.91716,2.95872,2.89264,2.90042,55691.876274581,0
+ASRV.US,D,20070821,000000,2.89264,2.90042,2.81819,2.81819,24111.789049833,0
+ASRV.US,D,20070822,000000,2.81819,2.85118,2.81819,2.83503,18075.210851347,0
+ASRV.US,D,20070823,000000,2.83503,2.85118,2.83503,2.85118,5449.6745485748,0
+ASRV.US,D,20070824,000000,2.84291,2.89264,2.84291,2.89264,21314.350372486,0
+ASRV.US,D,20070827,000000,2.85118,2.85118,2.83503,2.85118,4254.5437597407,0
+ASRV.US,D,20070828,000000,2.84291,2.85118,2.82616,2.82616,19041.875686496,0
+ASRV.US,D,20070829,000000,2.83503,2.86772,2.81819,2.83503,37596.357338463,0
+ASRV.US,D,20070830,000000,2.93371,2.93371,2.82616,2.82616,27132.616659673,0
+ASRV.US,D,20070831,000000,2.85118,2.8759,2.80992,2.80992,17109.561420437,0
+ASRV.US,D,20070904,000000,2.80992,2.85955,2.80992,2.82616,17233.440737546,0
+ASRV.US,D,20070905,000000,2.80992,2.84291,2.80992,2.82616,35535.086734101,0
+ASRV.US,D,20070906,000000,2.83503,2.83503,2.82616,2.83503,3733.6413853381,0
+ASRV.US,D,20070907,000000,2.82616,2.83503,2.81819,2.81819,24322.993131463,0
+ASRV.US,D,20070910,000000,2.82616,2.82616,2.81819,2.81819,10854.671310651,0
+ASRV.US,D,20070911,000000,2.82616,2.83503,2.80992,2.80992,13742.480965234,0
+ASRV.US,D,20070912,000000,2.81819,2.81819,2.80174,2.80174,3748.8724489171,0
+ASRV.US,D,20070913,000000,2.80174,2.82616,2.80174,2.80174,6417.3547879621,0
+ASRV.US,D,20070914,000000,2.82616,2.82616,2.78529,2.80992,12211.251373423,0
+ASRV.US,D,20070917,000000,2.80992,2.81819,2.79307,2.79307,9886.9910712638,0
+ASRV.US,D,20070918,000000,2.79307,2.82616,2.79307,2.80992,15265.587323137,0
+ASRV.US,D,20070919,000000,2.80992,2.83503,2.78529,2.83503,15367.127746997,0
+ASRV.US,D,20070920,000000,2.81819,2.83503,2.79307,2.81819,11116.645604211,0
+ASRV.US,D,20070921,000000,2.79307,2.91716,2.79307,2.89264,19638.933378793,0
+ASRV.US,D,20070924,000000,2.89264,2.89264,2.8759,2.89264,7049.9516286109,0
+ASRV.US,D,20070925,000000,2.90042,2.90042,2.76845,2.78529,16574.443386694,0
+ASRV.US,D,20070926,000000,2.79307,2.79307,2.71901,2.76057,23754.366757846,0
+ASRV.US,D,20070927,000000,2.76845,2.77673,2.75171,2.76057,7198.2006474467,0
+ASRV.US,D,20070928,000000,2.76057,2.76057,2.73566,2.75171,21644.356750031,0
+ASRV.US,D,20071001,000000,2.75171,2.80992,2.73566,2.75171,15707.288166928,0
+ASRV.US,D,20071002,000000,2.73566,2.76845,2.73566,2.76057,14988.381965998,0
+ASRV.US,D,20071003,000000,2.74393,2.76845,2.73566,2.74393,9373.1965265313,0
+ASRV.US,D,20071004,000000,2.76057,2.77673,2.76057,2.77673,10042.34791977,0
+ASRV.US,D,20071005,000000,2.73566,2.76845,2.73566,2.73566,18304.692209271,0
+ASRV.US,D,20071008,000000,2.73566,2.80992,2.72699,2.74393,30139.228610172,0
+ASRV.US,D,20071009,000000,2.73566,2.78529,2.72699,2.72699,28033.280219313,0
+ASRV.US,D,20071010,000000,2.75171,2.75171,2.57839,2.63629,15545.83889299,0
+ASRV.US,D,20071011,000000,2.61117,2.65283,2.57839,2.58645,24034.6183277,0
+ASRV.US,D,20071012,000000,2.57839,2.57839,2.52875,2.56203,70677.212027864,0
+ASRV.US,D,20071015,000000,2.64466,2.67745,2.46286,2.56203,156870.8162258,0
+ASRV.US,D,20071016,000000,2.56203,2.66081,2.44621,2.44621,227998.8677356,0
+ASRV.US,D,20071017,000000,2.52087,2.56203,2.47931,2.47931,136301.77256445,0
+ASRV.US,D,20071018,000000,2.47931,2.47931,2.43805,2.47931,120094.90551213,0
+ASRV.US,D,20071019,000000,2.47931,2.54569,2.39639,2.39639,1016703.956027,0
+ASRV.US,D,20071022,000000,2.43805,2.50403,2.43805,2.47931,29417.276196527,0
+ASRV.US,D,20071023,000000,2.48787,2.60329,2.48787,2.56203,74150.90992812,0
+ASRV.US,D,20071024,000000,2.51249,2.61117,2.51249,2.60329,24923.097036476,0
+ASRV.US,D,20071025,000000,2.57839,2.67745,2.57839,2.67745,100318.89256112,0
+ASRV.US,D,20071026,000000,2.66081,2.71901,2.61117,2.65283,12701.691620668,0
+ASRV.US,D,20071029,000000,2.63629,2.70247,2.63629,2.68583,9571.2003530587,0
+ASRV.US,D,20071030,000000,2.68583,2.70247,2.64466,2.66081,20447.19515272,0
+ASRV.US,D,20071031,000000,2.68583,2.72699,2.56203,2.67745,13432.782672461,0
+ASRV.US,D,20071101,000000,2.64466,2.67745,2.47931,2.54569,25884.684850432,0
+ASRV.US,D,20071102,000000,2.60329,2.66081,2.55337,2.57051,12371.685243122,0
+ASRV.US,D,20071105,000000,2.53701,2.56203,2.50403,2.50403,2781.1922095298,0
+ASRV.US,D,20071106,000000,2.47931,2.51249,2.47103,2.47931,67127.358809713,0
+ASRV.US,D,20071107,000000,2.47931,2.47931,2.40505,2.40505,21438.229689596,0
+ASRV.US,D,20071108,000000,2.4213,2.47103,2.35542,2.44621,41148.241365091,0
+ASRV.US,D,20071109,000000,2.49565,2.52875,2.44621,2.52875,17221.255886683,0
+ASRV.US,D,20071112,000000,2.4213,2.46286,2.4213,2.46286,2056.1935831682,0
+ASRV.US,D,20071113,000000,2.46286,2.47931,2.4213,2.47931,39962.249214404,0
+ASRV.US,D,20071114,000000,2.47931,2.52087,2.46286,2.47103,30381.910223198,0
+ASRV.US,D,20071115,000000,2.48787,2.52875,2.42977,2.45469,122962.40708194,0
+ASRV.US,D,20071116,000000,2.49565,2.56203,2.40505,2.49565,15975.354885919,0
+ASRV.US,D,20071119,000000,2.54569,2.54569,2.47931,2.51249,6467.1095956536,0
+ASRV.US,D,20071120,000000,2.48787,2.56203,2.40505,2.44621,157669.93936158,0
+ASRV.US,D,20071121,000000,2.40505,2.43805,2.39639,2.43805,521264.8737158,0
+ASRV.US,D,20071123,000000,2.45469,2.47931,2.45469,2.47931,6047.7476451111,0
+ASRV.US,D,20071126,000000,2.51249,2.52087,2.4213,2.45469,32137.544151741,0
+ASRV.US,D,20071127,000000,2.4213,2.50403,2.36349,2.47103,88880.363813275,0
+ASRV.US,D,20071128,000000,2.50403,2.52087,2.4213,2.47931,30404.249116448,0
+ASRV.US,D,20071129,000000,2.50403,2.51249,2.47103,2.50403,22625.23724452,0
+ASRV.US,D,20071130,000000,2.49565,2.53701,2.41343,2.41343,35984.910811802,0
+ASRV.US,D,20071203,000000,2.46286,2.50403,2.38023,2.47931,55866.525803621,0
+ASRV.US,D,20071204,000000,2.47931,2.51249,2.4213,2.47931,25896.869701295,0
+ASRV.US,D,20071205,000000,2.47103,2.51249,2.45469,2.49565,4074.8172095082,0
+ASRV.US,D,20071206,000000,2.51249,2.56203,2.51249,2.56203,39769.32240907,0
+ASRV.US,D,20071207,000000,2.59513,2.60329,2.36349,2.52087,46344.064854015,0
+ASRV.US,D,20071210,000000,2.49565,2.57839,2.49565,2.55337,52983.793170231,0
+ASRV.US,D,20071211,000000,2.56203,2.58645,2.46286,2.56203,42006.25794671,0
+ASRV.US,D,20071212,000000,2.53701,2.57839,2.52087,2.55337,21836.268151127,0
+ASRV.US,D,20071213,000000,2.52087,2.56203,2.52087,2.56203,18466.141483208,0
+ASRV.US,D,20071214,000000,2.60329,2.60329,2.53701,2.57051,57621.144327924,0
+ASRV.US,D,20071217,000000,2.52875,2.56203,2.47931,2.52875,51012.893543106,0
+ASRV.US,D,20071218,000000,2.50403,2.55337,2.46286,2.47931,21040.191228063,0
+ASRV.US,D,20071219,000000,2.47931,2.52087,2.47931,2.51249,17967.578002055,0
+ASRV.US,D,20071220,000000,2.47931,2.52875,2.39639,2.47931,79939.729492388,0
+ASRV.US,D,20071221,000000,2.49565,2.52087,2.44621,2.50403,8634.997645068,0
+ASRV.US,D,20071224,000000,2.46286,2.53701,2.37167,2.53701,21263.580160556,0
+ASRV.US,D,20071226,000000,2.47931,2.47931,2.47103,2.47103,14590.343504467,0
+ASRV.US,D,20071227,000000,2.51249,2.52087,2.39639,2.42977,13753.650411859,0
+ASRV.US,D,20071228,000000,2.42977,2.43805,2.35542,2.38023,39915.540619429,0
+ASRV.US,D,20071231,000000,2.35542,2.37167,2.25605,2.28924,38596.530513485,0
+ASRV.US,D,20080102,000000,2.27279,2.33887,2.27279,2.33887,5205.9775313104,0
+ASRV.US,D,20080103,000000,2.31405,2.31405,2.1158,2.1485,93244.571230785,0
+ASRV.US,D,20080104,000000,2.14062,2.14062,2.10734,2.12378,9073.6522761439,0
+ASRV.US,D,20080107,000000,2.1816,2.26442,2.06578,2.10734,15034.075156735,0
+ASRV.US,D,20080108,000000,2.08272,2.19016,2.08272,2.19016,3176.1844583458,0
+ASRV.US,D,20080109,000000,2.19016,2.20671,1.73547,1.82637,61944.73557589,0
+ASRV.US,D,20080110,000000,1.8761,2.13226,1.8761,2.13226,24154.436027855,0
+ASRV.US,D,20080111,000000,2.1158,2.27279,2.1158,2.2397,13795.281985641,0
+ASRV.US,D,20080114,000000,2.19814,2.30578,2.19814,2.29721,20047.125882712,0
+ASRV.US,D,20080115,000000,2.32213,2.33887,2.26442,2.27279,47467.101941908,0
+ASRV.US,D,20080116,000000,2.27279,2.27279,2.24807,2.27279,19837.952609559,0
+ASRV.US,D,20080117,000000,2.25605,2.27279,2.22316,2.23113,66580.055925107,0
+ASRV.US,D,20080118,000000,2.19814,2.19814,2.06578,2.06578,15807.81318655,0
+ASRV.US,D,20080122,000000,2.06578,2.14062,2.06578,2.09896,64360.382259524,0
+ASRV.US,D,20080123,000000,2.28136,2.28136,2.09099,2.09099,19064.214579745,0
+ASRV.US,D,20080124,000000,2.10734,2.4213,2.10734,2.4213,46859.890207225,0
+ASRV.US,D,20080125,000000,2.34695,2.47103,2.34695,2.43805,22742.00873196,0
+ASRV.US,D,20080128,000000,2.37167,2.43805,2.37167,2.40505,7017.4586929756,0
+ASRV.US,D,20080129,000000,2.46286,2.46286,2.40505,2.42977,13281.487440909,0
+ASRV.US,D,20080130,000000,2.37167,2.47103,2.36349,2.4213,17456.829670038,0
+ASRV.US,D,20080131,000000,2.42977,2.694,2.42977,2.63629,47291.437008631,0
+ASRV.US,D,20080201,000000,2.68583,2.72699,2.47931,2.60329,66955.755493389,0
+ASRV.US,D,20080204,000000,2.64466,2.74393,2.54569,2.72699,37001.330454642,0
+ASRV.US,D,20080205,000000,2.65283,2.65283,2.53701,2.60329,9753.9731160069,0
+ASRV.US,D,20080206,000000,2.54569,2.57051,2.47931,2.56203,9095.9911693931,0
+ASRV.US,D,20080207,000000,2.54569,2.54569,2.47931,2.54569,1347.4414246243,0
+ASRV.US,D,20080208,000000,2.47931,2.58645,2.38023,2.52875,12120.880396187,0
+ASRV.US,D,20080211,000000,2.60329,2.60329,2.36349,2.48787,5583.7079080702,0
+ASRV.US,D,20080212,000000,2.4213,2.58645,2.4213,2.54569,7017.4586929756,0
+ASRV.US,D,20080213,000000,2.54569,2.60329,2.47931,2.57051,27416.929846482,0
+ASRV.US,D,20080214,000000,2.59513,2.60329,2.47931,2.47931,22625.23724452,0
+ASRV.US,D,20080215,000000,2.43805,2.45469,2.35542,2.35542,15812.890207743,0
+ASRV.US,D,20080219,000000,2.4213,2.43805,2.37167,2.40505,9713.3569464629,0
+ASRV.US,D,20080220,000000,2.43805,2.48787,2.43805,2.48787,4285.0058868987,0
+ASRV.US,D,20080221,000000,2.49565,2.50403,2.28924,2.49565,31131.278551287,0
+ASRV.US,D,20080222,000000,2.49565,2.51249,2.47931,2.51249,12583.90472899,0
+ASRV.US,D,20080225,000000,2.47931,2.56203,2.47931,2.56203,11584.746958206,0
+ASRV.US,D,20080226,000000,2.52087,2.56203,2.41343,2.4213,507082.72271525,0
+ASRV.US,D,20080227,000000,2.47103,2.58645,2.4213,2.44621,255794.54336309,0
+ASRV.US,D,20080228,000000,2.47103,2.56203,2.4213,2.42977,15656.517954998,0
+ASRV.US,D,20080229,000000,2.47931,2.47931,2.39639,2.39639,10883.102629332,0
+ASRV.US,D,20080303,000000,2.41343,2.52087,2.39639,2.47103,15367.127746997,0
+ASRV.US,D,20080304,000000,2.44621,2.46286,2.33887,2.33887,14818.809458152,0
+ASRV.US,D,20080305,000000,2.32213,2.41343,2.23113,2.39639,34731.901981368,0
+ASRV.US,D,20080306,000000,2.39639,2.40505,2.2397,2.31405,32361.948488471,0
+ASRV.US,D,20080307,000000,2.28136,2.56203,2.28136,2.31405,25289.657966611,0
+ASRV.US,D,20080310,000000,2.47931,2.52875,2.23113,2.35542,22770.440050641,0
+ASRV.US,D,20080311,000000,2.33887,2.46286,2.3305,2.46286,2670.5131475222,0
+ASRV.US,D,20080312,000000,2.47103,2.51249,2.35542,2.35542,19308.927001248,0
+ASRV.US,D,20080313,000000,2.39639,2.47103,2.39639,2.47103,5320.7182102724,0
+ASRV.US,D,20080314,000000,2.38841,2.50403,2.33887,2.33887,8805.5855571531,0
+ASRV.US,D,20080317,000000,2.46286,2.47931,2.38023,2.46286,2630.9123822167,0
+ASRV.US,D,20080318,000000,2.35542,2.46286,2.35542,2.37167,7482.5138342552,0
+ASRV.US,D,20080319,000000,2.28136,2.37167,2.23113,2.34695,15948.954375715,0
+ASRV.US,D,20080320,000000,2.34695,2.35542,2.31405,2.35542,12879.387362423,0
+ASRV.US,D,20080324,000000,2.38841,2.46286,2.35542,2.37167,5541.0609300489,0
+ASRV.US,D,20080325,000000,2.28136,2.44621,2.28136,2.3305,7246.9400508996,0
+ASRV.US,D,20080326,000000,2.27279,2.4213,2.27279,2.36349,5485.2136969258,0
+ASRV.US,D,20080327,000000,2.3305,2.37167,2.23113,2.3305,4712.49107135,0
+ASRV.US,D,20080328,000000,2.28924,2.52087,2.28924,2.39639,9045.220957463,0
+ASRV.US,D,20080331,000000,2.38023,2.54569,2.29721,2.30578,12692.55298252,0
+ASRV.US,D,20080402,000000,2.31405,2.36349,2.19814,2.24807,968761.64490144,0
+ASRV.US,D,20080403,000000,2.1485,2.23113,2.1485,2.21488,9214.7934653095,0
+ASRV.US,D,20080404,000000,2.20671,2.23113,2.17352,2.19016,18900.73449733,0
+ASRV.US,D,20080407,000000,2.19016,2.22316,2.1485,2.22316,33316.428472757,0
+ASRV.US,D,20080408,000000,2.19016,2.36349,2.15717,2.20671,92213.935928604,0
+ASRV.US,D,20080409,000000,2.1816,2.33887,2.1816,2.23113,3892.0444465599,0
+ASRV.US,D,20080410,000000,2.25605,2.25605,2.15717,2.19016,16354.100666917,0
+ASRV.US,D,20080411,000000,2.1485,2.3305,2.1485,2.19814,3411.7582417014,0
+ASRV.US,D,20080414,000000,2.17352,2.19016,2.06578,2.1485,10625.189952727,0
+ASRV.US,D,20080415,000000,2.21488,2.47103,2.21488,2.39639,40048.558574685,0
+ASRV.US,D,20080416,000000,2.37167,2.37167,2.17352,2.19016,8346.6228413051,0
+ASRV.US,D,20080417,000000,2.32213,2.34695,2.2397,2.31405,8942.6651293643,0
+ASRV.US,D,20080418,000000,2.31405,2.3305,2.19016,2.20671,18563.620290114,0
+ASRV.US,D,20080421,000000,2.17352,2.47931,2.17352,2.19016,26977.259811168,0
+ASRV.US,D,20080422,000000,2.25605,2.40505,2.25605,2.38023,26903.135301749,0
+ASRV.US,D,20080423,000000,2.38023,2.40505,2.37167,2.39639,16351.054454202,0
+ASRV.US,D,20080424,000000,2.38841,2.39639,2.36349,2.38841,22160.182103241,0
+ASRV.US,D,20080425,000000,2.37167,2.37167,2.28924,2.31405,12741.292385973,0
+ASRV.US,D,20080428,000000,2.32213,2.35542,2.29721,2.34695,11854.844485674,0
+ASRV.US,D,20080429,000000,2.33887,2.33887,2.31405,2.31405,12247.805926012,0
+ASRV.US,D,20080430,000000,2.32213,2.4213,2.32213,2.39639,28667.907868439,0
+ASRV.US,D,20080502,000000,2.38841,2.41343,2.38841,2.40505,47317.837518834,0
+ASRV.US,D,20080505,000000,2.40505,2.51249,2.40505,2.51249,25617.63353568,0
+ASRV.US,D,20080506,000000,2.51249,2.52087,2.46286,2.51249,51928.788166324,0
+ASRV.US,D,20080507,000000,2.45469,2.51249,2.43805,2.47103,37359.768150869,0
+ASRV.US,D,20080508,000000,2.51249,2.52087,2.50403,2.51249,14460.371761925,0
+ASRV.US,D,20080509,000000,2.47931,2.47931,2.39639,2.40505,49259.29042304,0
+ASRV.US,D,20080512,000000,2.38023,2.49565,2.2397,2.49565,18451.925823868,0
+ASRV.US,D,20080513,000000,2.46286,2.49565,2.41343,2.41343,36631.723311791,0
+ASRV.US,D,20080514,000000,2.38023,2.48787,2.37167,2.47931,56099.053374261,0
+ASRV.US,D,20080515,000000,2.47931,2.47931,2.4213,2.4213,13206.347527252,0
+ASRV.US,D,20080516,000000,2.47103,2.51249,2.45469,2.48787,69242.44583872,0
+ASRV.US,D,20080519,000000,2.44621,2.51249,2.44621,2.47103,79780.311026927,0
+ASRV.US,D,20080520,000000,2.47103,2.51249,2.47103,2.47931,68690.065932921,0
+ASRV.US,D,20080521,000000,2.49565,2.52087,2.47931,2.48787,62922.569857664,0
+ASRV.US,D,20080522,000000,2.50403,2.51249,2.38023,2.4213,9155.9000194706,0
+ASRV.US,D,20080523,000000,2.33887,2.38023,2.28924,2.35542,16335.823390623,0
+ASRV.US,D,20080527,000000,2.40505,2.44621,2.40505,2.43805,12342.238520202,0
+ASRV.US,D,20080528,000000,2.46286,2.47931,2.35542,2.43805,5775.6193091659,0
+ASRV.US,D,20080529,000000,2.47103,2.47931,2.41343,2.45469,1672.3707809768,0
+ASRV.US,D,20080530,000000,2.4213,2.49565,2.31405,2.47931,8675.613814612,0
+ASRV.US,D,20080602,000000,2.43805,2.43805,2.37167,2.42977,13313.980376544,0
+ASRV.US,D,20080603,000000,2.47103,2.50403,2.40505,2.48787,30404.249116448,0
+ASRV.US,D,20080604,000000,2.47103,2.50403,2.4213,2.48787,30357.540521472,0
+ASRV.US,D,20080605,000000,2.50403,2.51249,2.48787,2.50403,69894.335359903,0
+ASRV.US,D,20080606,000000,2.47103,2.50403,2.47103,2.50403,7189.0620092993,0
+ASRV.US,D,20080609,000000,2.47931,2.54569,2.47931,2.54569,42018.442797572,0
+ASRV.US,D,20080610,000000,2.50403,2.54569,2.42977,2.47103,9184.3313381514,0
+ASRV.US,D,20080611,000000,2.51249,2.54569,2.47103,2.47931,127555.08045313,0
+ASRV.US,D,20080612,000000,2.50403,2.51249,2.47931,2.51249,113161.72537095,0
+ASRV.US,D,20080613,000000,2.46286,2.47103,1.76865,2.44621,19655.179846611,0
+ASRV.US,D,20080616,000000,2.40505,2.52087,2.40505,2.52087,56424.998134852,0
+ASRV.US,D,20080617,000000,2.44621,2.47931,2.26442,2.37167,7353.5574959528,0
+ASRV.US,D,20080618,000000,2.38841,2.46286,2.3305,2.46286,11057.752158371,0
+ASRV.US,D,20080619,000000,2.46286,2.47931,2.44621,2.45469,71747.44809535,0
+ASRV.US,D,20080620,000000,2.40505,2.46286,2.38841,2.44621,9316.3338891697,0
+ASRV.US,D,20080623,000000,2.43805,2.47103,2.40505,2.43805,3837.2126176754,0
+ASRV.US,D,20080624,000000,2.43805,2.47103,2.43805,2.46286,2167.8880494144,0
+ASRV.US,D,20080625,000000,2.4213,2.46286,2.41343,2.45469,3054.3359497136,0
+ASRV.US,D,20080626,000000,2.46286,2.47931,2.44621,2.44621,21414.875392108,0
+ASRV.US,D,20080627,000000,2.44621,2.45469,2.39639,2.45469,7955.6922094435,0
+ASRV.US,D,20080630,000000,2.47931,2.47931,2.4213,2.46286,1455.0742739161,0
+ASRV.US,D,20080701,000000,2.42977,2.45469,2.32213,2.32213,12448.855965256,0
+ASRV.US,D,20080702,000000,2.36349,2.44621,2.36349,2.41343,15309.249705396,0
+ASRV.US,D,20080703,000000,2.37167,2.40505,2.31405,2.38023,2384.1691522366,0
+ASRV.US,D,20080707,000000,2.39639,2.41343,2.38023,2.38023,35836.661792967,0
+ASRV.US,D,20080708,000000,2.37167,2.39639,2.37167,2.38023,4838.4011969366,0
+ASRV.US,D,20080709,000000,2.38023,2.42977,2.38023,2.39639,3941.7992542514,0
+ASRV.US,D,20080710,000000,2.35542,2.41343,2.29721,2.31405,24249.884026283,0
+ASRV.US,D,20080711,000000,2.34695,2.34695,2.24807,2.24807,27399.667974426,0
+ASRV.US,D,20080714,000000,2.33887,2.33887,2.23113,2.24807,19179.970662946,0
+ASRV.US,D,20080715,000000,2.23113,2.32213,2.20671,2.20671,7984.1235281244,0
+ASRV.US,D,20080716,000000,2.19016,2.44621,2.19016,2.31405,15710.334379644,0
+ASRV.US,D,20080717,000000,2.45469,2.45469,2.32213,2.38841,15816.951824697,0
+ASRV.US,D,20080718,000000,2.37167,2.4213,2.34695,2.4213,8434.9630100635,0
+ASRV.US,D,20080721,000000,2.51249,2.52087,2.37167,2.4213,10513.495486481,0
+ASRV.US,D,20080722,000000,2.43805,2.47931,2.42977,2.44621,37393.276490742,0
+ASRV.US,D,20080723,000000,2.47931,2.47931,2.43805,2.46286,7863.2904237308,0
+ASRV.US,D,20080724,000000,2.43805,2.47103,2.43805,2.43805,13941.500196,0
+ASRV.US,D,20080725,000000,2.38023,2.40505,2.35542,2.35542,28144.974685559,0
+ASRV.US,D,20080728,000000,2.35542,2.36349,2.32213,2.35542,7017.4586929756,0
+ASRV.US,D,20080729,000000,2.32213,2.45469,2.27279,2.44621,3025.9046310328,0
+ASRV.US,D,20080730,000000,2.35542,2.44621,2.33887,2.40505,1455.0742739161,0
+ASRV.US,D,20080731,000000,2.30578,2.36349,2.30578,2.36349,2855.3167189477,0
+ASRV.US,D,20080801,000000,2.34695,2.34695,2.32213,2.32213,1254.024234673,0
+ASRV.US,D,20080804,000000,2.32213,2.35542,2.28136,2.28136,63222.114108052,0
+ASRV.US,D,20080805,000000,2.28136,2.28136,2.27279,2.27279,6983.9503531018,0
+ASRV.US,D,20080806,000000,2.28136,2.34695,2.28136,2.34695,6837.7321427432,0
+ASRV.US,D,20080807,000000,2.33887,2.36349,2.33887,2.35542,845.83173075513,0
+ASRV.US,D,20080808,000000,2.35542,2.35542,2.32213,2.34695,2781.1922095298,0
+ASRV.US,D,20080811,000000,2.1816,2.37167,2.1816,2.36349,59967.743523334,0
+ASRV.US,D,20080812,000000,2.3305,2.33887,2.29721,2.29721,61244.106651255,0
+ASRV.US,D,20080813,000000,2.31405,2.34695,2.31405,2.34695,5015.0815344533,0
+ASRV.US,D,20080814,000000,2.30578,2.37167,2.29721,2.36349,188901.74293248,0
+ASRV.US,D,20080815,000000,2.32213,2.35542,2.30578,2.33887,24989.098311985,0
+ASRV.US,D,20080818,000000,2.38841,2.39639,2.3305,2.33887,33695.174253756,0
+ASRV.US,D,20080819,000000,2.35542,2.36349,2.32213,2.36349,6245.7514716384,0
+ASRV.US,D,20080820,000000,2.39639,2.39639,2.33887,2.36349,60165.747349861,0
+ASRV.US,D,20080821,000000,2.36349,2.36349,2.30578,2.30578,16330.74636943,0
+ASRV.US,D,20080822,000000,2.29721,2.31405,2.27279,2.29721,3701.1484497028,0
+ASRV.US,D,20080825,000000,2.28924,2.28924,2.19814,2.27279,14520.280612003,0
+ASRV.US,D,20080826,000000,2.2397,2.42977,2.2397,2.36349,1030.6353021806,0
+ASRV.US,D,20080827,000000,2.31405,2.34695,2.31405,2.31405,16160.158457344,0
+ASRV.US,D,20080828,000000,2.23113,2.32213,2.23113,2.32213,11857.89069839,0
+ASRV.US,D,20080829,000000,2.30578,2.34695,2.29721,2.33887,608.22713892236,0
+ASRV.US,D,20080902,000000,2.31405,2.34695,2.30578,2.34695,21968.270702146,0
+ASRV.US,D,20080903,000000,2.32213,2.34695,2.29721,2.29721,31994.372154098,0
+ASRV.US,D,20080904,000000,2.35542,2.40505,2.35542,2.38841,967.68023938732,0
+ASRV.US,D,20080905,000000,2.35542,2.36349,2.31405,2.35542,24080.311518437,0
+ASRV.US,D,20080908,000000,2.38841,2.38841,2.1158,2.19814,15821.013441651,0
+ASRV.US,D,20080909,000000,2.19814,2.28136,2.1158,2.28136,11616.224489602,0
+ASRV.US,D,20080910,000000,2.23113,2.23113,2.23113,2.23113,11009.012754918,0
+ASRV.US,D,20080911,000000,2.17352,2.20671,2.1485,2.19016,13918.145898512,0
+ASRV.US,D,20080912,000000,2.2397,2.24807,2.17352,2.17352,2179.057496039,0
+ASRV.US,D,20080915,000000,2.13226,2.16544,2.09896,2.1485,3077.6902472014,0
+ASRV.US,D,20080916,000000,2.06578,2.10734,2.0248,2.058,18351.400804247,0
+ASRV.US,D,20080917,000000,2.058,2.06578,1.909,2.04962,23715.781396779,0
+ASRV.US,D,20080918,000000,2.00806,2.04962,1.97498,1.98374,14642.129120635,0
+ASRV.US,D,20080919,000000,2.46286,2.46286,2.21488,2.35542,8710.1375587245,0
+ASRV.US,D,20080922,000000,2.33887,2.33887,2.33887,2.33887,345.23744112454,0
+ASRV.US,D,20080923,000000,2.25605,2.25605,2.0248,2.0248,6012.2084967601,0
+ASRV.US,D,20080924,000000,2.058,2.058,1.95882,1.95882,7402.2968994056,0
+ASRV.US,D,20080925,000000,1.92564,2.22316,1.92564,2.10734,11451.729002949,0
+ASRV.US,D,20080929,000000,2.25605,2.46286,1.68593,2.46286,12825.570937777,0
+ASRV.US,D,20080930,000000,2.29721,2.29721,1.95046,2.07406,2056.1935831682,0
+ASRV.US,D,20081001,000000,2.1485,2.27279,2.1485,2.26442,10327.676510817,0
+ASRV.US,D,20081002,000000,2.34695,2.35542,2.23113,2.35542,1455.0742739161,0
+ASRV.US,D,20081006,000000,2.14062,2.20671,1.909,1.909,8555.7961144571,0
+ASRV.US,D,20081007,000000,1.909,1.95046,1.80982,1.80982,27828.168563115,0
+ASRV.US,D,20081008,000000,1.92564,1.95882,1.92564,1.95882,854.97036890254,0
+ASRV.US,D,20081009,000000,1.84291,1.84291,1.73547,1.74374,14983.304944805,0
+ASRV.US,D,20081010,000000,1.49575,1.62802,1.14063,1.31396,19927.308182556,0
+ASRV.US,D,20081013,000000,1.46297,2.04962,1.46297,1.98374,17565.477923569,0
+ASRV.US,D,20081014,000000,2.36349,2.36349,1.85946,2.28924,54634.840462197,0
+ASRV.US,D,20081015,000000,2.41343,2.41343,1.65313,1.65313,26182.198292342,0
+ASRV.US,D,20081016,000000,2.24807,2.24807,1.71085,1.76865,60871.453295689,0
+ASRV.US,D,20081017,000000,1.73547,2.04136,1.73547,2.04136,17664.987538952,0
+ASRV.US,D,20081020,000000,2.12378,2.24807,1.967,2.09896,86119.479688518,0
+ASRV.US,D,20081021,000000,2.04962,2.06578,2.04962,2.06578,4713.5064755886,0
+ASRV.US,D,20081022,000000,1.909,2.23113,1.83464,2.23113,22242.429846568,0
+ASRV.US,D,20081023,000000,1.9341,1.9341,1.66091,1.66091,15003.613029577,0
+ASRV.US,D,20081024,000000,1.65313,1.65313,1.33051,1.46297,51526.688087838,0
+ASRV.US,D,20081027,000000,1.48788,1.48788,1.28944,1.39679,67265.453786163,0
+ASRV.US,D,20081028,000000,1.47901,1.51231,1.47901,1.51231,37448.108319627,0
+ASRV.US,D,20081029,000000,1.51231,1.53723,1.51231,1.53723,7187.0312008221,0
+ASRV.US,D,20081030,000000,1.56203,1.7853,1.56203,1.74374,11373.542876576,0
+ASRV.US,D,20081031,000000,1.83464,2.03288,1.83464,2.03288,23256.818680931,0
+ASRV.US,D,20081103,000000,1.95046,2.09099,1.89274,1.90072,10285.029532796,0
+ASRV.US,D,20081104,000000,2.06578,2.1485,1.91707,1.91707,12074.171801211,0
+ASRV.US,D,20081105,000000,2.07406,2.13226,2.07406,2.13226,9715.3877549401,0
+ASRV.US,D,20081107,000000,2.27279,2.27279,2.15717,2.15717,24022.433476837,0
+ASRV.US,D,20081110,000000,2.1485,2.23113,2.1485,2.15717,35932.109791394,0
+ASRV.US,D,20081111,000000,2.16544,2.1816,2.14062,2.14062,42302.755984381,0
+ASRV.US,D,20081112,000000,2.12378,2.15717,2.10734,2.10734,16572.412578216,0
+ASRV.US,D,20081113,000000,2.058,2.17352,2.03288,2.17352,23683.288461144,0
+ASRV.US,D,20081114,000000,2.08272,2.1485,2.06578,2.14062,10408.908849905,0
+ASRV.US,D,20081117,000000,2.09099,2.17352,2.04962,2.17352,25897.885105534,0
+ASRV.US,D,20081118,000000,2.1485,2.19016,1.77653,2.19016,250936.84948562,0
+ASRV.US,D,20081119,000000,2.15717,2.15717,1.90072,2.0248,10954.180926034,0
+ASRV.US,D,20081120,000000,1.86773,2.0248,1.86773,2.00806,8926.4186615466,0
+ASRV.US,D,20081121,000000,2.09896,2.09896,1.35523,1.35523,16820.171212435,0
+ASRV.US,D,20081124,000000,1.55327,1.81849,1.55327,1.81849,13316.011185022,0
+ASRV.US,D,20081125,000000,1.91707,1.91707,1.6942,1.76038,188157.45162559,0
+ASRV.US,D,20081126,000000,1.6942,1.81849,1.6942,1.77653,3901.1830847073,0
+ASRV.US,D,20081128,000000,1.70247,1.91707,1.70247,1.90072,6877.3329080486,0
+ASRV.US,D,20081201,000000,1.94208,1.94208,1.8761,1.94208,126443.21281186,0
+ASRV.US,D,20081202,000000,1.94208,1.94208,1.85946,1.9341,12266.083202307,0
+ASRV.US,D,20081203,000000,1.86773,1.94208,1.85946,1.94208,8199.3892267079,0
+ASRV.US,D,20081204,000000,1.94208,1.94208,1.85946,1.85946,8227.8205453887,0
+ASRV.US,D,20081205,000000,1.84291,1.84291,1.73547,1.83464,4135.7414638243,0
+ASRV.US,D,20081208,000000,1.79328,1.88398,1.79328,1.88398,2997.4733123519,0
+ASRV.US,D,20081209,000000,1.85946,1.85946,1.72709,1.85946,181868.03777169,0
+ASRV.US,D,20081210,000000,1.76038,1.76038,1.58685,1.65313,23436.545231163,0
+ASRV.US,D,20081211,000000,1.63649,1.65313,1.63649,1.64447,11129.845859312,0
+ASRV.US,D,20081212,000000,1.65313,1.65313,1.61985,1.61985,38404.619112389,0
+ASRV.US,D,20081215,000000,1.62802,1.63649,1.60321,1.60321,1455.0742739161,0
+ASRV.US,D,20081216,000000,1.60321,1.65313,1.47133,1.48788,31065.277275777,0
+ASRV.US,D,20081217,000000,1.48788,1.58685,1.48788,1.57001,5184.6540422998,0
+ASRV.US,D,20081218,000000,1.54559,1.57849,1.44623,1.45449,18325.000294043,0
+ASRV.US,D,20081219,000000,1.52047,1.53723,1.49575,1.52885,7014.4124802598,0
+ASRV.US,D,20081222,000000,1.52885,1.52885,1.40476,1.48788,80622.081140728,0
+ASRV.US,D,20081223,000000,1.43795,1.43795,1.33051,1.40476,13177.916208572,0
+ASRV.US,D,20081224,000000,1.47133,1.47901,1.47133,1.47901,363.51471741937,0
+ASRV.US,D,20081226,000000,1.39679,1.46297,1.37985,1.46297,11616.224489602,0
+ASRV.US,D,20081229,000000,1.42977,1.47133,1.36379,1.47133,17904.622939262,0
+ASRV.US,D,20081230,000000,1.40476,1.4217,1.37177,1.40476,16189.605180264,0
+ASRV.US,D,20081231,000000,1.40476,1.64447,1.40476,1.64447,36135.190639115,0
+ASRV.US,D,20090102,000000,1.57001,1.61985,1.45449,1.45449,5085.1444269168,0
+ASRV.US,D,20090105,000000,1.47901,1.52885,1.47901,1.52885,1690.6480572717,0
+ASRV.US,D,20090106,000000,1.52885,1.64447,1.52885,1.64447,2419.7083005876,0
+ASRV.US,D,20090107,000000,1.65313,1.65313,1.58685,1.58685,7009.3354590668,0
+ASRV.US,D,20090108,000000,1.56203,1.56203,1.53723,1.53723,4479.9635007102,0
+ASRV.US,D,20090109,000000,1.57849,1.57849,1.57849,1.57849,608.22713892236,0
+ASRV.US,D,20090112,000000,1.52047,1.52885,1.51231,1.51231,482.31701333576,0
+ASRV.US,D,20090113,000000,1.51231,1.51231,1.44623,1.47133,3025.9046310328,0
+ASRV.US,D,20090114,000000,1.45449,1.49575,1.45449,1.49575,4354.0533751236,0
+ASRV.US,D,20090116,000000,1.51231,1.53723,1.49575,1.49575,3270.6170525357,0
+ASRV.US,D,20090120,000000,1.53723,1.54559,1.47901,1.52047,3630.0701530007,0
+ASRV.US,D,20090121,000000,1.45449,1.48788,1.44623,1.48788,4787.6309850065,0
+ASRV.US,D,20090122,000000,1.54559,1.57849,1.54559,1.55327,5461.859399438,0
+ASRV.US,D,20090123,000000,1.47133,1.47133,1.40476,1.40476,1331.1949568067,0
+ASRV.US,D,20090126,000000,1.48788,1.63649,1.36379,1.37177,9245.2555924675,0
+ASRV.US,D,20090127,000000,1.38851,1.41333,1.36379,1.40476,5778.6655218817,0
+ASRV.US,D,20090128,000000,1.45449,1.57001,1.45449,1.49575,17601.01707192,0
+ASRV.US,D,20090129,000000,1.38851,1.46297,1.38851,1.41333,13622.663265079,0
+ASRV.US,D,20090130,000000,1.39679,1.55327,1.39679,1.51231,3508.2216443685,0
+ASRV.US,D,20090202,000000,1.47133,1.47133,1.33897,1.41333,6847.8861851292,0
+ASRV.US,D,20090203,000000,1.38851,1.4217,1.38851,1.41333,2955.8417385692,0
+ASRV.US,D,20090204,000000,1.35523,1.65313,1.32243,1.52047,53672.237244004,0
+ASRV.US,D,20090206,000000,1.51231,1.51231,1.46297,1.49575,2419.7083005876,0
+ASRV.US,D,20090209,000000,1.46297,1.53723,1.46297,1.49575,4176.3576333684,0
+ASRV.US,D,20090210,000000,1.51231,1.54559,1.51231,1.54559,1222.5467032763,0
+ASRV.US,D,20090211,000000,1.53723,1.54559,1.53723,1.54559,2143.518347688,0
+ASRV.US,D,20090212,000000,1.54559,1.54559,1.47901,1.47901,967.68023938732,0
+ASRV.US,D,20090213,000000,1.52885,1.57001,1.47901,1.57001,6128.9799841992,0
+ASRV.US,D,20090217,000000,1.47901,1.55327,1.47901,1.55327,36334.209869881,0
+ASRV.US,D,20090218,000000,1.53723,1.53723,1.52047,1.52047,10666.82152651,0
+ASRV.US,D,20090219,000000,1.47133,1.47133,1.35523,1.44623,25001.283162848,0
+ASRV.US,D,20090220,000000,1.37985,1.52885,1.37985,1.52047,23963.540030998,0
+ASRV.US,D,20090223,000000,1.43795,1.43795,1.35523,1.35523,3914.3833398092,0
+ASRV.US,D,20090224,000000,1.36379,1.36379,1.28097,1.28944,8267.4213106942,0
+ASRV.US,D,20090225,000000,1.32243,1.32243,1.32243,1.32243,635.6430533646,0
+ASRV.US,D,20090226,000000,1.34705,1.52885,1.32243,1.51231,29073.054159641,0
+ASRV.US,D,20090227,000000,1.44623,1.55327,1.44623,1.55327,40331.856357255,0
+ASRV.US,D,20090302,000000,1.46297,1.47133,1.43795,1.46297,4239.3126961617,0
+ASRV.US,D,20090303,000000,1.4217,1.4217,1.33051,1.37985,2119.1486459615,0
+ASRV.US,D,20090304,000000,1.33897,1.37985,1.33051,1.37985,1333.2257652839,0
+ASRV.US,D,20090305,000000,1.33051,1.40476,1.32243,1.33051,3145.7223311877,0
+ASRV.US,D,20090306,000000,1.32243,1.32243,1.25625,1.26462,3780.3499803137,0
+ASRV.US,D,20090309,000000,1.2725,1.2725,1.21479,1.22286,7863.2904237308,0
+ASRV.US,D,20090310,000000,1.29722,1.29722,1.1819,1.1819,9793.5738813124,0
+ASRV.US,D,20090311,000000,1.13226,1.36379,1.11562,1.36379,10576.450549274,0
+ASRV.US,D,20090312,000000,1.28944,1.28944,1.17342,1.21479,10801.870290244,0
+ASRV.US,D,20090313,000000,1.34705,1.34705,1.15698,1.20671,10235.274725104,0
+ASRV.US,D,20090316,000000,1.1819,1.28944,1.1819,1.25625,3223.9084575601,0
+ASRV.US,D,20090317,000000,1.19804,1.26462,1.12379,1.22286,11169.446624618,0
+ASRV.US,D,20090318,000000,1.26462,1.2725,1.21479,1.24788,3388.4039442135,0
+ASRV.US,D,20090319,000000,1.29722,1.36379,1.22286,1.36379,9634.155415852,0
+ASRV.US,D,20090320,000000,1.30579,1.38851,1.29722,1.38851,3472.6824960175,0
+ASRV.US,D,20090323,000000,1.28944,1.37985,1.2397,1.26462,4290.0829080917,0
+ASRV.US,D,20090324,000000,1.32243,1.37985,1.28097,1.33897,9522.4609496058,0
+ASRV.US,D,20090325,000000,1.40476,1.44623,1.37177,1.44623,7309.8951136929,0
+ASRV.US,D,20090326,000000,1.42977,1.48788,1.42977,1.48788,7080.4137557689,0
+ASRV.US,D,20090327,000000,1.43795,1.52047,1.42977,1.43795,3025.9046310328,0
+ASRV.US,D,20090330,000000,1.42977,1.42977,1.36379,1.4217,10769.377354608,0
+ASRV.US,D,20090331,000000,1.37985,1.37985,1.37177,1.37985,3706.2254708958,0
+ASRV.US,D,20090401,000000,1.37985,1.37985,1.37177,1.37985,2758.8533162805,0
+ASRV.US,D,20090402,000000,1.4217,1.42977,1.37985,1.39679,5402.9659535991,0
+ASRV.US,D,20090403,000000,1.40476,1.49575,1.39679,1.49575,7259.1249017628,0
+ASRV.US,D,20090406,000000,1.51231,1.52047,1.48788,1.50433,4864.8017071403,0
+ASRV.US,D,20090407,000000,1.48788,1.49575,1.37177,1.38851,18514.880886662,0
+ASRV.US,D,20090408,000000,1.38851,1.52885,1.37985,1.52885,27163.078786831,0
+ASRV.US,D,20090409,000000,1.48788,1.52885,1.44623,1.44623,4713.5064755886,0
+ASRV.US,D,20090413,000000,1.47133,1.52885,1.42977,1.49575,10395.708594804,0
+ASRV.US,D,20090414,000000,1.52885,1.52885,1.46297,1.52885,37266.350960917,0
+ASRV.US,D,20090415,000000,1.52885,1.52885,1.47901,1.52047,7577.9618326837,0
+ASRV.US,D,20090416,000000,1.49575,1.50433,1.46297,1.46297,1469.2899332565,0
+ASRV.US,D,20090417,000000,1.47901,1.52047,1.47901,1.49575,7117.9837125972,0
+ASRV.US,D,20090420,000000,1.52885,1.52885,1.47901,1.47901,7583.0388538767,0
+ASRV.US,D,20090422,000000,1.48788,1.50433,1.47901,1.48788,2334.4143445451,0
+ASRV.US,D,20090423,000000,1.48788,1.48788,1.48788,1.48788,967.68023938732,0
+ASRV.US,D,20090424,000000,1.50433,1.52885,1.48788,1.49575,1724.1563971455,0
+ASRV.US,D,20090427,000000,1.52047,1.52885,1.51231,1.52885,10096.164344416,0
+ASRV.US,D,20090428,000000,1.52047,1.52885,1.50433,1.52885,5565.4306317754,0
+ASRV.US,D,20090429,000000,1.52047,1.52047,1.45449,1.49575,17132.915717925,0
+ASRV.US,D,20090430,000000,1.46297,1.47901,1.46297,1.47901,2358.7840462715,0
+ASRV.US,D,20090501,000000,1.47901,1.48788,1.41333,1.48788,4683.0443484306,0
+ASRV.US,D,20090504,000000,1.50433,1.50433,1.4217,1.43795,3039.1048861346,0
+ASRV.US,D,20090505,000000,1.48788,1.52885,1.45449,1.50433,7137.2763931306,0
+ASRV.US,D,20090506,000000,1.51231,1.52885,1.51231,1.52885,24505.765894411,0
+ASRV.US,D,20090507,000000,1.52885,1.52885,1.48788,1.52047,2724.3295721681,0
+ASRV.US,D,20090508,000000,1.51231,1.52047,1.51231,1.52047,15246.294642603,0
+ASRV.US,D,20090511,000000,1.52047,1.52047,1.48788,1.52047,1690.6480572717,0
+ASRV.US,D,20090512,000000,1.47133,1.49575,1.47133,1.48788,2478.6017464265,0
+ASRV.US,D,20090513,000000,1.50433,1.50433,1.48788,1.48788,1013.3734301244,0
+ASRV.US,D,20090514,000000,1.45449,1.50433,1.41333,1.47901,2840.0856553687,0
+ASRV.US,D,20090515,000000,1.34705,1.49575,0.743645,1.49575,9016.7896387822,0
+ASRV.US,D,20090518,000000,1.49575,1.52047,1.48788,1.51231,4397.7157573835,0
+ASRV.US,D,20090519,000000,1.45449,1.50433,1.44623,1.49575,5516.6912283225,0
+ASRV.US,D,20090520,000000,1.50433,1.50433,1.47133,1.48788,8301.9450548067,0
+ASRV.US,D,20090521,000000,1.47133,1.47133,1.38851,1.44623,2315.1216640116,0
+ASRV.US,D,20090522,000000,1.03328,1.50433,1.03328,1.44623,80723.621564589,0
+ASRV.US,D,20090526,000000,1.41333,1.4217,1.41333,1.4217,313.75990972789,0
+ASRV.US,D,20090527,000000,1.23133,1.44623,1.23133,1.43795,2799.4694858246,0
+ASRV.US,D,20090528,000000,1.20671,1.39679,1.20671,1.28944,5259.7939559563,0
+ASRV.US,D,20090529,000000,1.35523,1.38851,1.32243,1.36379,5051.6360870429,0
+ASRV.US,D,20090601,000000,1.36379,1.52047,1.36379,1.51231,33048.361753766,0
+ASRV.US,D,20090604,000000,1.47133,1.52047,1.4217,1.47133,12034.571035906,0
+ASRV.US,D,20090605,000000,1.47133,1.52047,1.47133,1.50433,11491.329768254,0
+ASRV.US,D,20090608,000000,1.48788,1.48788,1.47133,1.47901,13007.328296486,0
+ASRV.US,D,20090609,000000,1.47901,1.52885,1.47133,1.52885,14420.770996619,0
+ASRV.US,D,20090610,000000,1.44623,1.48788,1.4217,1.4217,14820.840266629,0
+ASRV.US,D,20090611,000000,1.42977,1.51231,1.42977,1.51231,9882.9294543093,0
+ASRV.US,D,20090612,000000,1.47133,1.48788,1.47133,1.47133,8830.9706631181,0
+ASRV.US,D,20090615,000000,1.47901,1.47901,1.46297,1.47133,517.85616168681,0
+ASRV.US,D,20090616,000000,1.40476,1.47133,1.40476,1.47133,6866.163461424,0
+ASRV.US,D,20090617,000000,1.40476,1.47133,1.40476,1.44623,5495.3677393118,0
+ASRV.US,D,20090618,000000,1.47133,1.47133,1.44623,1.45449,2926.3950156498,0
+ASRV.US,D,20090619,000000,1.40476,1.55327,1.40476,1.55327,5056.713108236,0
+ASRV.US,D,20090622,000000,1.52047,1.52047,1.47133,1.47133,7863.2904237308,0
+ASRV.US,D,20090623,000000,1.40476,1.47901,1.38851,1.47901,7017.4586929756,0
+ASRV.US,D,20090624,000000,1.38851,1.44623,1.38851,1.38851,17535.015796411,0
+ASRV.US,D,20090625,000000,1.51231,1.55327,1.42977,1.55327,2288.721153808,0
+ASRV.US,D,20090626,000000,1.52885,1.52885,1.52047,1.52885,917.92543169584,0
+ASRV.US,D,20090629,000000,1.52885,1.52885,1.52047,1.52885,12464.087028835,0
+ASRV.US,D,20090630,000000,1.44623,1.52885,1.44623,1.52885,6413.2931710077,0
+ASRV.US,D,20090701,000000,1.52047,1.52885,1.47901,1.52885,5080.0674057238,0
+ASRV.US,D,20090702,000000,1.52047,1.52885,1.49575,1.49575,6462.0325744606,0
+ASRV.US,D,20090706,000000,1.48788,1.52047,1.4217,1.52047,14795.455160664,0
+ASRV.US,D,20090707,000000,1.47901,1.50433,1.46297,1.50433,1339.3181907155,0
+ASRV.US,D,20090709,000000,1.41333,1.49575,1.41333,1.49575,1091.5595564967,0
+ASRV.US,D,20090710,000000,1.41333,1.4217,1.41333,1.4217,42559.653256748,0
+ASRV.US,D,20090713,000000,1.41333,1.45449,1.41333,1.44623,8713.1837714403,0
+ASRV.US,D,20090715,000000,1.38851,1.41333,1.38851,1.39679,1763.757162451,0
+ASRV.US,D,20090716,000000,1.40476,1.40476,1.39679,1.39679,907.77138930983,0
+ASRV.US,D,20090717,000000,1.38851,1.45449,1.33897,1.45449,7137.2763931306,0
+ASRV.US,D,20090720,000000,1.45449,1.45449,1.38851,1.44623,9121.3762753581,0
+ASRV.US,D,20090721,000000,1.42977,1.42977,1.42977,1.42977,6294.4908750913,0
+ASRV.US,D,20090722,000000,1.41333,1.4217,1.40476,1.40476,7293.6486458753,0
+ASRV.US,D,20090723,000000,1.24788,1.40476,1.2397,1.2725,4077.863422224,0
+ASRV.US,D,20090724,000000,1.33897,1.37985,1.33897,1.37985,1878.497841413,0
+ASRV.US,D,20090727,000000,1.26462,1.32243,1.2397,1.32243,5684.2329276917,0
+ASRV.US,D,20090728,000000,1.36379,1.45449,1.24788,1.45449,10000.716345987,0
+ASRV.US,D,20090729,000000,1.38851,1.38851,1.36379,1.36379,5867.00569064,0
+ASRV.US,D,20090730,000000,1.36379,1.36379,1.36379,1.36379,608.22713892236,0
+ASRV.US,D,20090731,000000,1.43795,1.45449,1.37177,1.37177,10244.413363252,0
+ASRV.US,D,20090803,000000,1.37177,1.39679,1.37177,1.39679,2179.057496039,0
+ASRV.US,D,20090804,000000,1.34705,1.45449,1.34705,1.45449,28535.905317421,0
+ASRV.US,D,20090805,000000,1.44623,1.51231,1.43795,1.51231,2924.3642071726,0
+ASRV.US,D,20090806,000000,1.44623,1.44623,1.39679,1.40476,2430.8777472122,0
+ASRV.US,D,20090807,000000,1.38851,1.38851,1.34705,1.34705,6501.633339766,0
+ASRV.US,D,20090810,000000,1.34705,1.40476,1.1819,1.37985,20161.866561673,0
+ASRV.US,D,20090811,000000,1.38851,1.45449,1.36379,1.42977,5530.9068876629,0
+ASRV.US,D,20090812,000000,1.39679,1.39679,1.36379,1.36379,1658.1551216364,0
+ASRV.US,D,20090813,000000,1.40476,1.40476,1.40476,1.40476,5929.9607534333,0
+ASRV.US,D,20090814,000000,1.40476,1.40476,1.40476,1.40476,0,0
+ASRV.US,D,20090817,000000,1.40476,1.42977,1.38851,1.38851,689.45947801048,0
+ASRV.US,D,20090818,000000,1.36379,1.42977,1.36379,1.42977,1672.3707809768,0
+ASRV.US,D,20090819,000000,1.42977,1.44623,1.42977,1.44623,5236.4396584684,0
+ASRV.US,D,20090820,000000,1.44623,1.46297,1.44623,1.45449,55144.573389976,0
+ASRV.US,D,20090821,000000,1.45449,1.57001,1.44623,1.52885,37031.7925818,0
+ASRV.US,D,20090824,000000,1.56203,1.57001,1.54559,1.54559,6294.4908750913,0
+ASRV.US,D,20090825,000000,1.29722,1.48788,1.29722,1.37177,8940.6343208871,0
+ASRV.US,D,20090826,000000,1.51231,1.51231,1.40476,1.43795,1398.2116365544,0
+ASRV.US,D,20090827,000000,1.42977,1.57001,1.42977,1.52885,27272.742444601,0
+ASRV.US,D,20090828,000000,1.56203,1.61167,1.56203,1.61167,31976.094877803,0
+ASRV.US,D,20090831,000000,1.62802,1.66091,1.58685,1.66091,58565.470269824,0
+ASRV.US,D,20090901,000000,1.65313,1.66091,1.58685,1.61167,21966.239893669,0
+ASRV.US,D,20090902,000000,1.61167,1.73547,1.61167,1.65313,45041.30121589,0
+ASRV.US,D,20090903,000000,1.65313,1.70247,1.65313,1.6942,11373.542876576,0
+ASRV.US,D,20090904,000000,1.6942,1.6942,1.64447,1.64447,3136.5836930403,0
+ASRV.US,D,20090908,000000,1.72709,1.72709,1.61167,1.61167,3388.4039442135,0
+ASRV.US,D,20090909,000000,1.61167,1.67775,1.61167,1.62802,1455.0742739161,0
+ASRV.US,D,20090910,000000,1.68593,1.68593,1.61167,1.61167,2392.2923861454,0
+ASRV.US,D,20090911,000000,1.61167,1.61167,1.61167,1.61167,2291.7673665238,0
+ASRV.US,D,20090914,000000,1.58685,1.61167,1.57001,1.59493,7137.2763931306,0
+ASRV.US,D,20090915,000000,1.60321,1.61167,1.58685,1.58685,8216.6510987641,0
+ASRV.US,D,20090916,000000,1.60321,1.60321,1.57001,1.57001,7920.1530610925,0
+ASRV.US,D,20090917,000000,1.61167,1.61167,1.52885,1.57001,14251.198488773,0
+ASRV.US,D,20090918,000000,1.52047,1.85946,1.44623,1.72709,26706.14687946,0
+ASRV.US,D,20090921,000000,1.71892,1.71892,1.55327,1.58685,4570.3344779458,0
+ASRV.US,D,20090922,000000,1.65313,1.65313,1.52885,1.64447,5614.1700352282,0
+ASRV.US,D,20090925,000000,1.57001,1.57001,1.52885,1.55327,10167.242641118,0
+ASRV.US,D,20090928,000000,1.52885,1.57001,1.52885,1.57001,3869.7055533107,0
+ASRV.US,D,20090929,000000,1.53723,1.54559,1.52885,1.52885,3667.640109829,0
+ASRV.US,D,20090930,000000,1.55327,1.55327,1.48788,1.48788,730.07564755455,0
+ASRV.US,D,20091001,000000,1.57001,1.57001,1.57001,1.57001,114.74067896198,0
+ASRV.US,D,20091002,000000,1.57849,1.65313,1.49575,1.56203,10802.885694483,0
+ASRV.US,D,20091005,000000,1.53723,1.53723,1.52885,1.52885,46041.474390913,0
+ASRV.US,D,20091006,000000,1.53723,1.58685,1.53723,1.58685,1346.4260203857,0
+ASRV.US,D,20091007,000000,1.54559,1.57001,1.52885,1.57001,8514.1645406744,0
+ASRV.US,D,20091008,000000,1.52885,1.56203,1.49575,1.56203,22898.380984704,0
+ASRV.US,D,20091009,000000,1.55327,1.64447,1.52885,1.57001,8377.0849684632,0
+ASRV.US,D,20091012,000000,1.64447,1.64447,1.48788,1.49575,14259.321722683,0
+ASRV.US,D,20091013,000000,1.52047,1.52047,1.52047,1.52047,250.80484693459,0
+ASRV.US,D,20091014,000000,1.52047,1.52047,1.52047,1.52047,214.25029434494,0
+ASRV.US,D,20091015,000000,1.50433,1.50433,1.48788,1.48788,2681.6825941468,0
+ASRV.US,D,20091016,000000,1.48788,1.62802,1.48788,1.62802,482.31701333576,0
+ASRV.US,D,20091019,000000,1.53723,1.57849,1.52885,1.52885,3270.6170525357,0
+ASRV.US,D,20091020,000000,1.49575,1.61167,1.49575,1.61167,11728.934360087,0
+ASRV.US,D,20091021,000000,1.58685,1.59493,1.48788,1.52047,11591.854787876,0
+ASRV.US,D,20091022,000000,1.49575,1.49575,1.48788,1.48788,250.80484693459,0
+ASRV.US,D,20091023,000000,1.61985,1.61985,1.48788,1.48788,11720.811126179,0
+ASRV.US,D,20091026,000000,1.48788,1.48788,1.4217,1.44623,13309.91875959,0
+ASRV.US,D,20091027,000000,1.44623,1.55327,1.36379,1.55327,10210.905023377,0
+ASRV.US,D,20091029,000000,1.40476,1.40476,1.40476,1.40476,363.51471741937,0
+ASRV.US,D,20091030,000000,1.44623,1.45449,1.44623,1.44623,2056.1935831682,0
+ASRV.US,D,20091102,000000,1.4217,1.43795,1.36379,1.40476,12620.459281579,0
+ASRV.US,D,20091103,000000,1.33897,1.36379,1.33897,1.36379,3270.6170525357,0
+ASRV.US,D,20091104,000000,1.36379,1.44623,1.36379,1.40476,4234.2356749687,0
+ASRV.US,D,20091105,000000,1.42977,1.43795,1.33897,1.33897,1134.206534518,0
+ASRV.US,D,20091106,000000,1.33897,1.33897,1.33897,1.33897,2781.1922095298,0
+ASRV.US,D,20091109,000000,1.41333,1.44623,1.41333,1.44623,12068.07937578,0
+ASRV.US,D,20091110,000000,1.41333,1.42977,1.40476,1.40476,12678.337323179,0
+ASRV.US,D,20091111,000000,1.40476,1.44623,1.32243,1.33051,5878.1751372646,0
+ASRV.US,D,20091112,000000,1.44623,1.48788,1.40476,1.48788,22054.580062427,0
+ASRV.US,D,20091113,000000,1.48788,1.57001,1.41333,1.52885,28355.16336295,0
+ASRV.US,D,20091116,000000,1.24788,1.48788,1.24788,1.48788,3566.0996859688,0
+ASRV.US,D,20091117,000000,1.41333,1.52047,1.40476,1.40476,8331.3917777261,0
+ASRV.US,D,20091118,000000,1.44623,1.44623,1.40476,1.40476,6521.9414245381,0
+ASRV.US,D,20091119,000000,1.40476,1.40476,1.2397,1.24788,15943.877354522,0
+ASRV.US,D,20091120,000000,1.26462,1.33897,1.25625,1.33897,14919.334477774,0
+ASRV.US,D,20091124,000000,1.41333,1.41333,1.23133,1.2397,18986.028453373,0
+ASRV.US,D,20091125,000000,1.23133,1.41333,1.23133,1.40476,20800.555827754,0
+ASRV.US,D,20091127,000000,1.29722,1.30579,1.28097,1.28097,3870.7209575493,0
+ASRV.US,D,20091130,000000,1.2397,1.33051,1.22286,1.33051,14020.701726611,0
+ASRV.US,D,20091201,000000,1.26462,1.42977,1.26462,1.39679,9440.213206279,0
+ASRV.US,D,20091202,000000,1.31396,1.38851,1.16535,1.37177,56256.441031245,0
+ASRV.US,D,20091203,000000,1.45449,1.45449,1.33897,1.37177,5516.6912283225,0
+ASRV.US,D,20091204,000000,1.37177,1.43795,1.28944,1.28944,3929.6144033882,0
+ASRV.US,D,20091207,000000,1.29722,1.38851,1.18997,1.36379,35986.941620279,0
+ASRV.US,D,20091208,000000,1.25625,1.31396,1.24788,1.31396,5271.9788068195,0
+ASRV.US,D,20091209,000000,1.28097,1.28097,1.24788,1.24788,1975.9766483187,0
+ASRV.US,D,20091210,000000,1.24788,1.28097,1.24788,1.28097,2192.2577511408,0
+ASRV.US,D,20091211,000000,1.29722,1.31396,1.24788,1.31396,2926.3950156498,0
+ASRV.US,D,20091214,000000,1.32243,1.39679,1.2397,1.39679,11953.338696818,0
+ASRV.US,D,20091215,000000,1.24788,1.36379,1.2397,1.2397,13398.258928348,0
+ASRV.US,D,20091216,000000,1.2397,1.24788,1.2397,1.2397,3792.534831177,0
+ASRV.US,D,20091217,000000,1.26462,1.42977,1.2397,1.40476,21865.714874047,0
+ASRV.US,D,20091218,000000,1.35523,1.39679,1.28097,1.36379,16555.150706161,0
+ASRV.US,D,20091221,000000,1.32243,1.48788,1.18997,1.21479,335862.21378953,0
+ASRV.US,D,20091222,000000,1.24788,1.31396,1.2397,1.31396,16327.700156714,0
+ASRV.US,D,20091223,000000,1.28944,1.31396,1.2397,1.28097,7384.0196231108,0
+ASRV.US,D,20091224,000000,1.2725,1.34705,1.2725,1.34705,8517.2107533902,0
+ASRV.US,D,20091228,000000,1.35523,1.35523,1.18997,1.35523,46132.860772387,0
+ASRV.US,D,20091229,000000,1.32243,1.32243,1.20671,1.20671,8213.6048860483,0
+ASRV.US,D,20091230,000000,1.2397,1.32243,1.20671,1.28944,28929.882161998,0
+ASRV.US,D,20091231,000000,1.25625,1.37985,1.2397,1.37985,30148.36724832,0
+ASRV.US,D,20100104,000000,1.35523,1.35523,1.25625,1.25625,1856.1589481637,0
+ASRV.US,D,20100105,000000,1.24788,1.29722,1.2397,1.2397,13831.836538231,0
+ASRV.US,D,20100106,000000,1.23133,1.34705,1.22286,1.31396,79356.887459431,0
+ASRV.US,D,20100107,000000,1.2397,1.25625,1.23133,1.2397,8523.3031788218,0
+ASRV.US,D,20100108,000000,1.2397,1.35523,1.23133,1.33051,10957.22713875,0
+ASRV.US,D,20100111,000000,1.33051,1.36379,1.29722,1.33897,12540.24234673,0
+ASRV.US,D,20100112,000000,1.28944,1.35523,1.28944,1.29722,4599.7812008652,0
+ASRV.US,D,20100113,000000,1.29722,1.36379,1.29722,1.32243,1276.3631279222,0
+ASRV.US,D,20100114,000000,1.29722,1.33051,1.25625,1.31396,14088.733810597,0
+ASRV.US,D,20100115,000000,1.25625,1.2725,1.25625,1.2725,1132.1757260408,0
+ASRV.US,D,20100119,000000,1.2725,1.32243,1.22286,1.22286,19059.137558552,0
+ASRV.US,D,20100120,000000,1.2397,1.2397,1.23133,1.2397,4419.0392463942,0
+ASRV.US,D,20100121,000000,1.2397,1.2397,1.21479,1.23133,3025.9046310328,0
+ASRV.US,D,20100122,000000,1.23133,1.23133,1.19804,1.21479,19601.363421965,0
+ASRV.US,D,20100125,000000,1.25625,1.25625,1.19804,1.24788,8076.5253138371,0
+ASRV.US,D,20100126,000000,1.32243,1.33051,1.25625,1.32243,79147.714186278,0
+ASRV.US,D,20100127,000000,1.32243,1.32243,1.2397,1.2397,20101.957711595,0
+ASRV.US,D,20100128,000000,1.2397,1.28097,1.2397,1.28097,17208.055631581,0
+ASRV.US,D,20100129,000000,1.25625,1.25625,1.20671,1.21479,4970.4037479548,0
+ASRV.US,D,20100201,000000,1.20671,1.25625,1.20671,1.25625,728.04483907735,0
+ASRV.US,D,20100202,000000,1.19804,1.23133,1.19804,1.23133,9073.6522761439,0
+ASRV.US,D,20100203,000000,1.24788,1.24788,1.23133,1.23133,1460.1512951091,0
+ASRV.US,D,20100204,000000,1.21479,1.2397,1.16535,1.2397,42146.383731636,0
+ASRV.US,D,20100205,000000,1.20671,1.2397,1.19804,1.19804,1816.5581828583,0
+ASRV.US,D,20100208,000000,1.15698,1.22286,1.15698,1.17342,29969.656102326,0
+ASRV.US,D,20100209,000000,1.1819,1.19804,1.15698,1.1819,65044.764716342,0
+ASRV.US,D,20100210,000000,1.15698,1.17342,1.15698,1.17342,16894.295721854,0
+ASRV.US,D,20100211,000000,1.1819,1.21479,1.16535,1.17342,23004.998429758,0
+ASRV.US,D,20100212,000000,1.15698,1.20671,1.15698,1.20671,18065.056808961,0
+ASRV.US,D,20100216,000000,1.19804,1.23133,1.16535,1.23133,10137.795918199,0
+ASRV.US,D,20100217,000000,1.17342,1.2397,1.17342,1.2397,19119.04640863,0
+ASRV.US,D,20100218,000000,1.2397,1.24788,1.2397,1.2397,11286.218112057,0
+ASRV.US,D,20100219,000000,1.24788,1.33897,1.2397,1.26462,53333.09222831,0
+ASRV.US,D,20100222,000000,1.24788,1.28097,1.20671,1.28097,6538.1878923557,0
+ASRV.US,D,20100223,000000,1.28097,1.28944,1.26462,1.26462,2903.040718162,0
+ASRV.US,D,20100224,000000,1.28097,1.30579,1.26462,1.28097,28678.061910825,0
+ASRV.US,D,20100225,000000,1.24788,1.28097,1.24788,1.24788,19123.108025584,0
+ASRV.US,D,20100226,000000,1.26462,1.26462,1.26462,1.26462,482.31701333576,0
+ASRV.US,D,20100301,000000,1.20671,1.24788,1.1819,1.24788,24039.695348893,0
+ASRV.US,D,20100302,000000,1.24788,1.31396,1.2397,1.28097,16102.280415745,0
+ASRV.US,D,20100303,000000,1.24788,1.40476,1.24788,1.40476,32005.541600722,0
+ASRV.US,D,20100304,000000,1.37985,1.37985,1.30579,1.32243,30187.968013625,0
+ASRV.US,D,20100305,000000,1.32243,1.40476,1.28944,1.28944,11935.061420523,0
+ASRV.US,D,20100308,000000,1.32243,1.54559,1.32243,1.54559,13209.393739968,0
+ASRV.US,D,20100309,000000,1.54559,1.54559,1.25625,1.36379,17825.421408651,0
+ASRV.US,D,20100310,000000,1.37177,1.39679,1.33897,1.36379,159616.46928697,0
+ASRV.US,D,20100311,000000,1.33897,1.33897,1.30579,1.32243,8132.3725469602,0
+ASRV.US,D,20100312,000000,1.33051,1.40476,1.30579,1.40476,14844.194564117,0
+ASRV.US,D,20100315,000000,1.35523,1.44623,1.34705,1.44623,43313.08320179,0
+ASRV.US,D,20100316,000000,1.4217,1.4217,1.37985,1.38851,1889.6672880376,0
+ASRV.US,D,20100317,000000,1.4217,1.53723,1.31396,1.44623,41539.171996953,0
+ASRV.US,D,20100318,000000,1.37985,1.54559,1.37985,1.48788,35755.429453878,0
+ASRV.US,D,20100319,000000,1.48788,2.10734,1.43795,1.76038,10425.155317722,0
+ASRV.US,D,20100322,000000,1.74374,1.74374,1.52047,1.56203,17495.415031106,0
+ASRV.US,D,20100323,000000,1.57849,1.59493,1.56203,1.59493,1690.6480572717,0
+ASRV.US,D,20100324,000000,1.61167,1.61167,1.46297,1.52885,11974.662185829,0
+ASRV.US,D,20100325,000000,1.48788,1.54559,1.48788,1.54559,7499.7757063114,0
+ASRV.US,D,20100326,000000,1.57001,1.61167,1.57001,1.57001,10619.097527296,0
+ASRV.US,D,20100329,000000,1.57849,1.62802,1.47133,1.47133,8004.4316128964,0
+ASRV.US,D,20100330,000000,1.44623,1.44623,1.42977,1.42977,3392.4655611679,0
+ASRV.US,D,20100331,000000,1.44623,1.44623,1.37177,1.37985,17135.96193064,0
+ASRV.US,D,20100401,000000,1.44623,1.90072,1.44623,1.84291,171036.72075853,0
+ASRV.US,D,20100405,000000,1.90072,2.04136,1.66091,1.81849,224315.9965622,0
+ASRV.US,D,20100406,000000,1.90072,1.92564,1.74374,1.76038,44492.982927045,0
+ASRV.US,D,20100407,000000,1.76038,1.85138,1.74374,1.76865,85020.81230235,0
+ASRV.US,D,20100408,000000,1.89274,1.909,1.76038,1.80155,23001.952217042,0
+ASRV.US,D,20100409,000000,1.92564,1.92564,1.74374,1.81849,43026.739206504,0
+ASRV.US,D,20100412,000000,1.80982,1.81849,1.61985,1.61985,28605.968209884,0
+ASRV.US,D,20100413,000000,1.61985,1.70247,1.61985,1.65313,14233.936616718,0
+ASRV.US,D,20100414,000000,1.7853,1.7853,1.65313,1.73547,10472.879316937,0
+ASRV.US,D,20100415,000000,1.75191,1.76865,1.62802,1.71085,5202.9313185946,0
+ASRV.US,D,20100416,000000,1.65313,1.95882,1.61985,1.94208,42604.331043246,0
+ASRV.US,D,20100419,000000,1.9341,1.9341,1.76038,1.81849,7063.1518837127,0
+ASRV.US,D,20100420,000000,1.76038,1.76865,1.62802,1.65313,51225.113028974,0
+ASRV.US,D,20100421,000000,1.66939,2.06578,1.66939,2.058,135303.6301979,0
+ASRV.US,D,20100422,000000,1.98374,1.98374,1.85946,1.9341,35268.03541935,0
+ASRV.US,D,20100423,000000,1.95882,1.95882,1.85946,1.90072,29216.226157284,0
+ASRV.US,D,20100426,000000,2.058,2.058,1.75191,1.81849,35751.367836924,0
+ASRV.US,D,20100427,000000,1.81849,1.91707,1.75191,1.75191,20295.899921169,0
+ASRV.US,D,20100428,000000,1.76038,1.94208,1.76038,1.80982,18829.656200628,0
+ASRV.US,D,20100429,000000,2,2,1.8761,1.89274,3162.984203244,0
+ASRV.US,D,20100430,000000,1.97498,1.97498,1.82637,1.85138,26755.901687152,0
+ASRV.US,D,20100503,000000,1.85138,1.85946,1.71892,1.85138,41514.802295226,0
+ASRV.US,D,20100504,000000,1.82637,1.98374,1.80982,1.98374,12029.494014713,0
+ASRV.US,D,20100505,000000,1.8761,1.8761,1.7853,1.82637,24433.672193471,0
+ASRV.US,D,20100506,000000,1.80982,1.85946,1.80155,1.85946,17136.977334879,0
+ASRV.US,D,20100507,000000,1.80155,1.85946,1.7853,1.7853,2179.057496039,0
+ASRV.US,D,20100510,000000,1.81849,1.82637,1.7853,1.7853,5198.8697016402,0
+ASRV.US,D,20100511,000000,1.79328,1.79328,1.7853,1.7853,1492.6442307443,0
+ASRV.US,D,20100512,000000,1.76038,1.77653,1.70247,1.73547,3815.8891286648,0
+ASRV.US,D,20100513,000000,1.73547,1.74374,1.6942,1.73547,3616.8698978989,0
+ASRV.US,D,20100514,000000,1.6942,1.70247,1.63649,1.67775,18553.466247728,0
+ASRV.US,D,20100517,000000,1.66091,1.66091,1.57001,1.63649,5744.1417777692,0
+ASRV.US,D,20100518,000000,1.61167,1.61985,1.52885,1.54559,5077.021193008,0
+ASRV.US,D,20100519,000000,1.52047,1.52047,1.41333,1.42977,18475.280121356,0
+ASRV.US,D,20100521,000000,1.4217,1.44623,1.41333,1.4217,1480.4593798811,0
+ASRV.US,D,20100524,000000,1.42977,1.55327,1.40476,1.54559,18816.455945526,0
+ASRV.US,D,20100525,000000,1.60321,1.61985,1.41333,1.49575,7315.9875391245,0
+ASRV.US,D,20100526,000000,1.47901,1.59493,1.47133,1.52047,4478.9480964716,0
+ASRV.US,D,20100527,000000,1.48788,1.52047,1.40476,1.52047,3346.7723704309,0
+ASRV.US,D,20100528,000000,1.45449,1.61167,1.44623,1.61167,1567.7841444009,0
+ASRV.US,D,20100601,000000,1.49575,1.52885,1.48788,1.48788,2794.3924646316,0
+ASRV.US,D,20100602,000000,1.52885,1.52885,1.52885,1.52885,608.22713892236,0
+ASRV.US,D,20100603,000000,1.52885,1.52885,1.44623,1.48788,3054.3359497136,0
+ASRV.US,D,20100608,000000,1.39679,1.48788,1.39679,1.42977,2951.7801216148,0
+ASRV.US,D,20100609,000000,1.46297,1.46297,1.42977,1.46297,6926.0723115015,0
+ASRV.US,D,20100610,000000,1.45449,1.46297,1.41333,1.46297,3003.5657377835,0
+ASRV.US,D,20100611,000000,1.41333,1.45449,1.38851,1.44623,17789.8822603,0
+ASRV.US,D,20100614,000000,1.46297,1.46297,1.40476,1.40476,7984.1235281244,0
+ASRV.US,D,20100615,000000,1.52047,1.65313,1.43795,1.43795,3699.1176412256,0
+ASRV.US,D,20100616,000000,1.41333,1.4217,1.39679,1.4217,2419.7083005876,0
+ASRV.US,D,20100617,000000,1.56203,1.57001,1.44623,1.52047,2781.1922095298,0
+ASRV.US,D,20100618,000000,1.4217,1.54559,1.41333,1.54559,4486.0559261419,0
+ASRV.US,D,20100621,000000,1.44623,1.44623,1.41333,1.44623,3508.2216443685,0
+ASRV.US,D,20100622,000000,1.40476,1.43795,1.40476,1.42977,12337.161499009,0
+ASRV.US,D,20100623,000000,1.42977,1.42977,1.38851,1.38851,5664.9402471583,0
+ASRV.US,D,20100624,000000,1.38851,1.41333,1.38851,1.38851,3123.3834379385,0
+ASRV.US,D,20100625,000000,1.47901,1.47901,1.38851,1.43795,3849.3974685387,0
+ASRV.US,D,20100628,000000,1.38851,1.41333,1.38851,1.38851,2781.1922095298,0
+ASRV.US,D,20100629,000000,1.38851,1.38851,1.32243,1.32243,13813.559261936,0
+ASRV.US,D,20100630,000000,1.2725,1.33051,1.2725,1.33051,4556.1188186054,0
+ASRV.US,D,20100701,000000,1.32243,1.32243,1.32243,1.32243,250.80484693459,0
+ASRV.US,D,20100702,000000,1.2725,1.34705,1.26462,1.26462,4129.6490383927,0
+ASRV.US,D,20100706,000000,1.25625,1.2725,1.2397,1.26462,21873.838107955,0
+ASRV.US,D,20100707,000000,1.24788,1.28097,1.2397,1.28097,3514.3140698001,0
+ASRV.US,D,20100708,000000,1.2725,1.55327,1.19804,1.32243,20749.785615824,0
+ASRV.US,D,20100709,000000,1.40476,1.42977,1.40476,1.4217,4457.624607461,0
+ASRV.US,D,20100712,000000,1.41333,1.41333,1.37985,1.37985,250.80484693459,0
+ASRV.US,D,20100713,000000,1.31396,1.33897,1.31396,1.33051,2856.3321231863,0
+ASRV.US,D,20100714,000000,1.35523,1.35523,1.26462,1.32243,1674.401589454,0
+ASRV.US,D,20100715,000000,1.28944,1.43795,1.28097,1.43795,8209.5432690939,0
+ASRV.US,D,20100716,000000,1.33051,1.33051,1.10764,1.15698,21288.965266521,0
+ASRV.US,D,20100719,000000,1.2397,1.39679,1.20671,1.39679,4010.8467424763,0
+ASRV.US,D,20100720,000000,1.39679,1.47133,1.37177,1.46297,17254.764226557,0
+ASRV.US,D,20100722,000000,1.48788,1.48788,1.47133,1.47133,2298.875196194,0
+ASRV.US,D,20100723,000000,1.40476,1.40476,1.40476,1.40476,153.32604002884,0
+ASRV.US,D,20100726,000000,1.40476,1.49575,1.23133,1.44623,35167.510399728,0
+ASRV.US,D,20100727,000000,1.4217,1.48788,1.32243,1.37985,22978.597919554,0
+ASRV.US,D,20100728,000000,1.41333,1.48788,1.41333,1.48788,17037.467719496,0
+ASRV.US,D,20100729,000000,1.48788,1.48788,1.40476,1.40476,363.51471741937,0
+ASRV.US,D,20100730,000000,1.40476,1.56203,1.38851,1.56203,5034.3742149867,0
+ASRV.US,D,20100802,000000,1.48788,1.51231,1.38851,1.40476,20060.326137813,0
+ASRV.US,D,20100803,000000,1.47901,1.51231,1.37177,1.51231,6699.6371662933,0
+ASRV.US,D,20100804,000000,1.50433,1.50433,1.38851,1.38851,5900.5140305139,0
+ASRV.US,D,20100805,000000,1.47133,1.55327,1.38851,1.51231,8695.9218993841,0
+ASRV.US,D,20100806,000000,1.51231,1.52885,1.45449,1.52885,13372.873822383,0
+ASRV.US,D,20100809,000000,1.49575,1.49575,1.4217,1.4217,5582.6925038316,0
+ASRV.US,D,20100810,000000,1.40476,1.4217,1.33051,1.40476,10965.350372659,0
+ASRV.US,D,20100811,000000,1.47901,1.47901,1.33051,1.44623,1387.0421899298,0
+ASRV.US,D,20100812,000000,1.34705,1.44623,1.34705,1.44623,4984.6194072952,0
+ASRV.US,D,20100813,000000,1.36379,1.41333,1.34705,1.40476,4234.2356749687,0
+ASRV.US,D,20100816,000000,1.40476,1.40476,1.2397,1.37985,38808.749999353,0
+ASRV.US,D,20100817,000000,1.36379,1.37985,1.36379,1.36379,1690.6480572717,0
+ASRV.US,D,20100818,000000,1.30579,1.36379,1.26462,1.36379,957.52619700131,0
+ASRV.US,D,20100819,000000,1.38851,1.41333,1.38851,1.38851,3575.2383241162,0
+ASRV.US,D,20100820,000000,1.40476,1.53723,1.37985,1.47133,12622.490090056,0
+ASRV.US,D,20100823,000000,1.44623,1.45449,1.44623,1.45449,3907.2755101389,0
+ASRV.US,D,20100824,000000,1.4217,1.4217,1.39679,1.41333,2431.8931514508,0
+ASRV.US,D,20100825,000000,1.47901,1.48788,1.44623,1.44623,6608.2507848192,0
+ASRV.US,D,20100826,000000,1.48788,1.50433,1.44623,1.50433,122832.43533939,0
+ASRV.US,D,20100830,000000,1.48788,1.49575,1.31396,1.37177,18849.9642854,0
+ASRV.US,D,20100831,000000,1.36379,1.49575,1.28944,1.49575,4450.5167777908,0
+ASRV.US,D,20100901,000000,1.48788,1.48788,1.34705,1.40476,16841.494701446,0
+ASRV.US,D,20100902,000000,1.39679,1.40476,1.38851,1.40476,3750.9032573943,0
+ASRV.US,D,20100903,000000,1.4217,1.4217,1.33897,1.4217,8677.6446230893,0
+ASRV.US,D,20100907,000000,1.4217,1.4217,1.4217,1.4217,12530.088304344,0
+ASRV.US,D,20100909,000000,1.4217,1.4217,1.33897,1.40476,2419.7083005876,0
+ASRV.US,D,20100910,000000,1.38851,1.38851,1.38851,1.38851,5784.7579473133,0
+ASRV.US,D,20100913,000000,1.39679,1.43795,1.2397,1.43795,20963.02050593,0
+ASRV.US,D,20100914,000000,1.33897,1.41333,1.33897,1.41333,1360.6416797261,0
+ASRV.US,D,20100915,000000,1.40476,1.43795,1.37177,1.40476,4072.786401031,0
+ASRV.US,D,20100916,000000,1.35523,1.44623,1.33051,1.43795,2960.9187597623,0
+ASRV.US,D,20100917,000000,1.42977,1.44623,1.24788,1.29722,20320.269622895,0
+ASRV.US,D,20100920,000000,1.29722,1.37177,1.28097,1.37177,5070.9287675764,0
+ASRV.US,D,20100921,000000,1.36379,1.45449,1.36379,1.38851,4683.0443484306,0
+ASRV.US,D,20100922,000000,1.37177,1.41333,1.33897,1.40476,1224.5775117535,0
+ASRV.US,D,20100923,000000,1.37985,1.37985,1.37985,1.37985,114.74067896198,0
+ASRV.US,D,20100924,000000,1.41333,1.4217,1.32243,1.4217,8655.30572984,0
+ASRV.US,D,20100927,000000,1.35523,1.38851,1.35523,1.38851,1690.6480572717,0
+ASRV.US,D,20100928,000000,1.37985,1.40476,1.37985,1.40476,10904.426118343,0
+ASRV.US,D,20100929,000000,1.37985,1.39679,1.35523,1.36379,6763.6076333252,0
+ASRV.US,D,20100930,000000,1.34705,1.38851,1.32243,1.37985,3145.7223311877,0
+ASRV.US,D,20101001,000000,1.38851,1.39679,1.33051,1.38851,5265.8863813879,0
+ASRV.US,D,20101004,000000,1.34705,1.37177,1.33051,1.35523,10135.765109721,0
+ASRV.US,D,20101005,000000,1.37177,1.48788,1.34705,1.44623,15934.738716375,0
+ASRV.US,D,20101006,000000,1.45449,1.45449,1.37177,1.37177,3167.0458201984,0
+ASRV.US,D,20101007,000000,1.34705,1.37177,1.34705,1.37177,2543.587617697,0
+ASRV.US,D,20101008,000000,1.37985,1.43795,1.37177,1.43795,1232.7007456623,0
+ASRV.US,D,20101011,000000,1.48788,1.48788,1.37177,1.37177,728.04483907735,0
+ASRV.US,D,20101012,000000,1.38851,1.39679,1.37177,1.37177,4588.6117542406,0
+ASRV.US,D,20101013,000000,1.37177,1.39679,1.36379,1.39679,3084.7980768717,0
+ASRV.US,D,20101014,000000,1.38851,1.42977,1.34705,1.34705,3715.3641090432,0
+ASRV.US,D,20101015,000000,1.34705,1.37985,1.34705,1.37985,1185.9921506867,0
+ASRV.US,D,20101018,000000,1.41333,1.44623,1.34705,1.40476,6896.625588582,0
+ASRV.US,D,20101019,000000,1.37177,1.38851,1.34705,1.38851,19215.509811297,0
+ASRV.US,D,20101020,000000,1.38851,1.43795,1.32243,1.43795,7560.6999606275,0
+ASRV.US,D,20101021,000000,1.40476,1.40476,1.32243,1.33897,2959.9033555237,0
+ASRV.US,D,20101022,000000,1.34705,1.39679,1.34705,1.34705,5109.5141286432,0
+ASRV.US,D,20101025,000000,1.37177,1.37177,1.34705,1.35523,4927.7567699336,0
+ASRV.US,D,20101026,000000,1.24788,1.37177,1.24788,1.37177,16502.349685753,0
+ASRV.US,D,20101027,000000,1.37177,1.37177,1.30579,1.33897,16066.741267393,0
+ASRV.US,D,20101028,000000,1.28097,1.28944,1.2725,1.28944,8345.6074370665,0
+ASRV.US,D,20101029,000000,1.28944,1.32243,1.24788,1.28944,43926.387361905,0
+ASRV.US,D,20101101,000000,1.28944,1.28944,1.28097,1.28097,8836.0476843111,0
+ASRV.US,D,20101102,000000,1.28097,1.39679,1.28097,1.32243,10728.761185064,0
+ASRV.US,D,20101103,000000,1.32243,1.33051,1.28097,1.28944,5205.9775313104,0
+ASRV.US,D,20101104,000000,1.28944,1.33051,1.25625,1.33051,15075.706730518,0
+ASRV.US,D,20101105,000000,1.32243,1.36379,1.26462,1.36379,8368.9617345544,0
+ASRV.US,D,20101108,000000,1.26462,1.36379,1.26462,1.2725,5094.2830650642,0
+ASRV.US,D,20101109,000000,1.34705,1.44623,1.28097,1.39679,11521.791895412,0
+ASRV.US,D,20101110,000000,1.36379,1.36379,1.33051,1.33051,3351.8493916239,0
+ASRV.US,D,20101111,000000,1.34705,1.36379,1.34705,1.34705,2317.1524724888,0
+ASRV.US,D,20101112,000000,1.33897,1.37985,1.33051,1.33051,7530.2378334694,0
+ASRV.US,D,20101115,000000,1.36379,1.36379,1.28097,1.31396,4227.1278452984,0
+ASRV.US,D,20101116,000000,1.31396,1.31396,1.31396,1.31396,389.91522762301,0
+ASRV.US,D,20101117,000000,1.35523,1.35523,1.2725,1.28097,2245.0587715481,0
+ASRV.US,D,20101118,000000,1.28097,1.36379,1.28097,1.36379,2735.4990187927,0
+ASRV.US,D,20101119,000000,1.36379,1.40476,1.2725,1.40476,11194.831730583,0
+ASRV.US,D,20101122,000000,1.38851,1.38851,1.25625,1.25625,15061.491071178,0
+ASRV.US,D,20101123,000000,1.26462,1.33897,1.25625,1.25625,8259.2980767854,0
+ASRV.US,D,20101124,000000,1.26462,1.28944,1.25625,1.28944,5008.9891090217,0
+ASRV.US,D,20101126,000000,1.26462,1.2725,1.25625,1.2725,608.22713892236,0
+ASRV.US,D,20101129,000000,1.26462,1.31396,1.26462,1.28944,6696.5909535775,0
+ASRV.US,D,20101130,000000,1.26462,1.30579,1.25625,1.2725,5173.4845956751,0
+ASRV.US,D,20101201,000000,1.28097,1.30579,1.26462,1.26462,10112.410812234,0
+ASRV.US,D,20101202,000000,1.26462,1.33051,1.26462,1.26462,10569.342719604,0
+ASRV.US,D,20101203,000000,1.28097,1.28097,1.26462,1.26462,1624.6467817626,0
+ASRV.US,D,20101206,000000,1.26462,1.34705,1.25625,1.31396,13824.728708561,0
+ASRV.US,D,20101207,000000,1.31396,1.31396,1.26462,1.26462,18205.182593888,0
+ASRV.US,D,20101208,000000,1.26462,1.34705,1.26462,1.34705,14905.118818433,0
+ASRV.US,D,20101209,000000,1.34705,1.40476,1.28944,1.39679,29503.585556808,0
+ASRV.US,D,20101210,000000,1.39679,1.44623,1.30579,1.40476,38741.733319606,0
+ASRV.US,D,20101213,000000,1.41333,1.48788,1.40476,1.42977,14691.883928327,0
+ASRV.US,D,20101214,000000,1.39679,1.40476,1.37985,1.39679,907.77138930983,0
+ASRV.US,D,20101215,000000,1.29722,1.30579,1.29722,1.30579,994.08074959096,0
+ASRV.US,D,20101216,000000,1.30579,1.45449,1.28097,1.28097,28875.050333113,0
+ASRV.US,D,20101217,000000,1.28097,1.43795,1.28097,1.36379,1184.9767464481,0
+ASRV.US,D,20101220,000000,1.26462,1.33051,1.24788,1.24788,57014.94799748,0
+ASRV.US,D,20101221,000000,1.26462,1.37985,1.24788,1.33051,43942.633829723,0
+ASRV.US,D,20101222,000000,1.2725,1.47133,1.2725,1.38851,42472.328492228,0
+ASRV.US,D,20101223,000000,1.35523,1.37985,1.33897,1.33897,5305.4871466933,0
+ASRV.US,D,20101227,000000,1.33897,1.37177,1.28097,1.32243,19048.983516166,0
+ASRV.US,D,20101228,000000,1.30579,1.32243,1.30579,1.32243,6986.9965658176,0
+ASRV.US,D,20101229,000000,1.32243,1.36379,1.29722,1.35523,14711.17660886,0
+ASRV.US,D,20101230,000000,1.31396,1.37985,1.30579,1.32243,9018.8204472594,0
+ASRV.US,D,20101231,000000,1.36379,1.36379,1.30579,1.30579,20976.220761032,0
+ASRV.US,D,20110103,000000,1.30579,1.36379,1.30579,1.36379,1751.5723115878,0
+ASRV.US,D,20110104,000000,1.35523,1.39679,1.30579,1.31396,13519.092032742,0
+ASRV.US,D,20110105,000000,1.32243,1.39679,1.32243,1.37985,5102.406298973,0
+ASRV.US,D,20110106,000000,1.41333,1.46297,1.39679,1.43795,27228.064658102,0
+ASRV.US,D,20110107,000000,1.43795,1.45449,1.39679,1.39679,12301.622350658,0
+ASRV.US,D,20110110,000000,1.39679,1.46297,1.39679,1.39679,21280.842032613,0
+ASRV.US,D,20110111,000000,1.43795,1.43795,1.37985,1.37985,3418.8660713716,0
+ASRV.US,D,20110112,000000,1.39679,1.4217,1.37985,1.41333,5310.5641678864,0
+ASRV.US,D,20110113,000000,1.44623,1.58685,1.41333,1.57849,23784.828885004,0
+ASRV.US,D,20110114,000000,1.56203,1.57001,1.41333,1.53723,21303.180925862,0
+ASRV.US,D,20110118,000000,1.52047,1.55327,1.47133,1.52047,16183.512754833,0
+ASRV.US,D,20110119,000000,1.56203,1.56203,1.47901,1.48788,9862.6213695373,0
+ASRV.US,D,20110120,000000,1.47133,1.51231,1.4217,1.51231,15611.8401685,0
+ASRV.US,D,20110121,000000,1.51231,1.53723,1.4217,1.44623,11665.979297294,0
+ASRV.US,D,20110124,000000,1.42977,1.57001,1.42977,1.48788,36841.911989182,0
+ASRV.US,D,20110125,000000,1.62802,1.82637,1.62802,1.76865,118447.91983711,0
+ASRV.US,D,20110126,000000,1.73547,1.88398,1.66939,1.86773,122731.91031977,0
+ASRV.US,D,20110127,000000,1.85946,2.058,1.79328,1.90072,53389.954865672,0
+ASRV.US,D,20110128,000000,1.80155,1.83464,1.73547,1.75191,37376.014618686,0
+ASRV.US,D,20110131,000000,1.79328,1.79328,1.65313,1.72709,51556.134810758,0
+ASRV.US,D,20110201,000000,1.73547,1.73547,1.56203,1.66091,22699.361753939,0
+ASRV.US,D,20110202,000000,1.72709,1.72709,1.63649,1.71085,6695.5755493389,0
+ASRV.US,D,20110203,000000,1.67775,1.73547,1.63649,1.72709,21532.662283785,0
+ASRV.US,D,20110204,000000,1.68593,1.73547,1.66939,1.73547,1710.9561420437,0
+ASRV.US,D,20110207,000000,1.71085,1.73547,1.67775,1.68593,13065.206338086,0
+ASRV.US,D,20110208,000000,1.71085,1.79328,1.71085,1.76038,11615.209085364,0
+ASRV.US,D,20110209,000000,1.73547,1.7853,1.73547,1.75191,7203.2776686397,0
+ASRV.US,D,20110210,000000,1.77653,1.77653,1.70247,1.71085,4542.9185635035,0
+ASRV.US,D,20110211,000000,1.70247,1.82637,1.70247,1.77653,17153.223802697,0
+ASRV.US,D,20110214,000000,1.77653,1.81849,1.73547,1.74374,17074.022272086,0
+ASRV.US,D,20110215,000000,1.7853,1.7853,1.75191,1.7853,608.22713892236,0
+ASRV.US,D,20110216,000000,1.7853,1.88398,1.6942,1.88398,42088.505690036,0
+ASRV.US,D,20110217,000000,1.76865,1.94208,1.76865,1.81849,10409.924254143,0
+ASRV.US,D,20110218,000000,1.79328,1.94208,1.75191,1.79328,1935.3604787746,0
+ASRV.US,D,20110222,000000,1.82637,1.82637,1.71892,1.80155,6797.1159731991,0
+ASRV.US,D,20110223,000000,1.7853,1.81849,1.71892,1.74374,45125.579767693,0
+ASRV.US,D,20110224,000000,1.76038,1.76038,1.73547,1.76038,5449.6745485748,0
+ASRV.US,D,20110225,000000,1.80155,1.82637,1.77653,1.7853,10870.917778468,0
+ASRV.US,D,20110228,000000,1.76038,1.83464,1.76038,1.83464,2197.3347723339,0
+ASRV.US,D,20110301,000000,1.77653,1.85138,1.73547,1.82637,8146.5882063006,0
+ASRV.US,D,20110302,000000,1.79328,1.85138,1.77653,1.83464,4654.6130297497,0
+ASRV.US,D,20110303,000000,1.85946,1.8761,1.85946,1.8761,1455.0742739161,0
+ASRV.US,D,20110304,000000,1.85946,1.88398,1.7853,1.86773,10778.515992756,0
+ASRV.US,D,20110307,000000,1.80982,1.86773,1.76038,1.80155,53473.218013237,0
+ASRV.US,D,20110308,000000,1.80155,1.85946,1.80155,1.85946,1091.5595564967,0
+ASRV.US,D,20110309,000000,1.81849,1.81849,1.77653,1.77653,2179.057496039,0
+ASRV.US,D,20110310,000000,1.77653,1.79328,1.76865,1.79328,1333.2257652839,0
+ASRV.US,D,20110311,000000,1.77653,1.81849,1.77653,1.79328,27923.616561544,0
+ASRV.US,D,20110314,000000,1.79328,1.81849,1.77653,1.81849,10671.898547703,0
+ASRV.US,D,20110315,000000,1.76865,1.81849,1.71085,1.81849,17699.511283064,0
+ASRV.US,D,20110317,000000,1.80982,1.80982,1.70247,1.79328,6147.2572604941,0
+ASRV.US,D,20110318,000000,1.76865,1.81849,1.74374,1.81849,17645.694858419,0
+ASRV.US,D,20110321,000000,1.75191,1.80982,1.72709,1.79328,16276.929944784,0
+ASRV.US,D,20110322,000000,1.81849,1.81849,1.80155,1.81849,33365.16787621,0
+ASRV.US,D,20110323,000000,1.77653,1.84291,1.71892,1.84291,5279.0866364897,0
+ASRV.US,D,20110324,000000,1.84291,1.85946,1.84291,1.85946,2254.1974096955,0
+ASRV.US,D,20110325,000000,1.80982,1.85946,1.80982,1.85946,4158.0803570735,0
+ASRV.US,D,20110328,000000,1.80982,1.86773,1.76865,1.80982,7715.0414048949,0
+ASRV.US,D,20110329,000000,1.84291,1.90072,1.81849,1.83464,19394.220957291,0
+ASRV.US,D,20110330,000000,1.85946,1.85946,1.82637,1.85138,3366.0650509643,0
+ASRV.US,D,20110331,000000,1.85946,1.95882,1.85138,1.95882,65673.299940035,0
+ASRV.US,D,20110401,000000,1.92564,2.06578,1.84291,1.89274,34134.844289069,0
+ASRV.US,D,20110404,000000,1.85138,1.85946,1.76865,1.85138,13167.762166186,0
+ASRV.US,D,20110405,000000,1.83464,1.85946,1.80982,1.83464,7502.8219190272,0
+ASRV.US,D,20110406,000000,1.83464,1.88398,1.83464,1.85946,7815.5664245165,0
+ASRV.US,D,20110407,000000,1.85946,1.90072,1.83464,1.90072,2781.1922095298,0
+ASRV.US,D,20110408,000000,1.88398,1.909,1.84291,1.88398,12861.110086128,0
+ASRV.US,D,20110411,000000,1.91707,1.91707,1.88398,1.88398,2179.057496039,0
+ASRV.US,D,20110412,000000,1.90072,1.90072,1.84291,1.90072,2595.3732338657,0
+ASRV.US,D,20110413,000000,1.90072,1.90072,1.85138,1.90072,1754.6185243036,0
+ASRV.US,D,20110414,000000,1.85138,1.90072,1.84291,1.85946,16335.823390623,0
+ASRV.US,D,20110415,000000,1.85946,1.90072,1.84291,1.85946,14980.25873209,0
+ASRV.US,D,20110418,000000,1.94208,1.94208,1.75191,1.82637,14274.552786262,0
+ASRV.US,D,20110419,000000,1.89274,1.94208,1.86773,1.86773,57889.211046915,0
+ASRV.US,D,20110420,000000,1.81849,1.94208,1.80982,1.92564,27587.517758567,0
+ASRV.US,D,20110421,000000,1.83464,1.92564,1.80155,1.92564,16634.352236771,0
+ASRV.US,D,20110425,000000,1.909,2.058,1.909,2,28184.575450864,0
+ASRV.US,D,20110426,000000,1.95882,2.01654,1.909,1.909,8201.4200351851,0
+ASRV.US,D,20110427,000000,1.909,2.04136,1.88398,2.04136,47611.289343791,0
+ASRV.US,D,20110428,000000,2.0248,2.0248,1.91707,1.95882,3759.0264913031,0
+ASRV.US,D,20110429,000000,2.0248,2.0248,1.98374,1.98374,19358.681808939,0
+ASRV.US,D,20110502,000000,2.0248,2.0248,1.91707,1.95046,4448.4859693136,0
+ASRV.US,D,20110503,000000,1.94208,1.94208,1.94208,1.94208,5808.1122448011,0
+ASRV.US,D,20110504,000000,1.91707,1.98374,1.91707,1.9341,47588.950450541,0
+ASRV.US,D,20110505,000000,1.9341,1.98374,1.91707,1.95882,16237.329179478,0
+ASRV.US,D,20110509,000000,1.91707,1.94208,1.909,1.94208,3929.6144033882,0
+ASRV.US,D,20110510,000000,1.94208,2,1.81849,1.90072,20193.34409307,0
+ASRV.US,D,20110511,000000,1.85138,1.97498,1.85138,1.9341,13692.726157543,0
+ASRV.US,D,20110513,000000,1.91707,1.95882,1.91707,1.91707,2251.1511969797,0
+ASRV.US,D,20110516,000000,1.95046,2.0248,1.8761,1.88398,45203.765894066,0
+ASRV.US,D,20110517,000000,1.85946,2.06578,1.85946,1.88398,28113.497154162,0
+ASRV.US,D,20110518,000000,1.86773,1.99142,1.86773,1.88398,6526.0030414925,0
+ASRV.US,D,20110519,000000,1.86773,1.89274,1.85946,1.8761,3226.9546702759,0
+ASRV.US,D,20110520,000000,1.909,1.909,1.8761,1.909,250.80484693459,0
+ASRV.US,D,20110523,000000,1.86773,1.90072,1.85946,1.85946,3445.2665815752,0
+ASRV.US,D,20110524,000000,1.86773,1.88398,1.82637,1.86773,4234.2356749687,0
+ASRV.US,D,20110525,000000,1.82637,1.89274,1.76865,1.84291,14759.916012313,0
+ASRV.US,D,20110526,000000,1.73547,1.86773,1.73547,1.86773,4569.3190737072,0
+ASRV.US,D,20110527,000000,1.84291,1.85138,1.84291,1.85138,1775.9420133142,0
+ASRV.US,D,20110531,000000,1.85138,1.8761,1.71892,1.79328,23570.578590659,0
+ASRV.US,D,20110601,000000,1.77653,1.89274,1.68593,1.76865,23089.276981562,0
+ASRV.US,D,20110602,000000,1.76865,1.79328,1.71892,1.74374,5658.8478217267,0
+ASRV.US,D,20110603,000000,1.74374,1.75191,1.70247,1.74374,5459.8285909608,0
+ASRV.US,D,20110606,000000,1.70247,1.72709,1.66939,1.6942,11749.242444859,0
+ASRV.US,D,20110607,000000,1.6942,1.6942,1.65313,1.65313,31262.265698066,0
+ASRV.US,D,20110608,000000,1.66091,1.66091,1.61985,1.65313,23510.669740582,0
+ASRV.US,D,20110609,000000,1.64447,1.66091,1.61985,1.63649,1154.51461929,0
+ASRV.US,D,20110610,000000,1.61985,1.77653,1.47133,1.76865,29632.541895111,0
+ASRV.US,D,20110613,000000,1.67775,1.76038,1.52885,1.56203,24264.099685624,0
+ASRV.US,D,20110614,000000,1.44623,1.58685,1.44623,1.56203,20372.055239064,0
+ASRV.US,D,20110615,000000,1.56203,1.59493,1.56203,1.59493,13493.706926777,0
+ASRV.US,D,20110616,000000,1.60321,1.61167,1.57001,1.57849,19791.244014584,0
+ASRV.US,D,20110617,000000,1.57849,1.57849,1.54559,1.57001,10904.426118343,0
+ASRV.US,D,20110620,000000,1.57849,1.57849,1.53723,1.56203,2565.9265109462,0
+ASRV.US,D,20110621,000000,1.54559,1.55327,1.52047,1.52047,12013.247546895,0
+ASRV.US,D,20110622,000000,1.52047,1.52885,1.52047,1.52885,812.32339088128,0
+ASRV.US,D,20110623,000000,1.52047,1.53723,1.52047,1.52047,20777.201530265,0
+ASRV.US,D,20110624,000000,1.51231,1.57001,1.50433,1.57001,7930.3071034785,0
+ASRV.US,D,20110627,000000,1.53723,1.55327,1.48788,1.49575,8212.5894818097,0
+ASRV.US,D,20110628,000000,1.52047,1.57001,1.47901,1.52885,21704.265600109,0
+ASRV.US,D,20110629,000000,1.52885,1.58685,1.48788,1.57849,4837.385792698,0
+ASRV.US,D,20110630,000000,1.62802,1.62802,1.57849,1.61167,693.52109496489,0
+ASRV.US,D,20110701,000000,1.58685,1.65313,1.57001,1.65313,16357.146879633,0
+ASRV.US,D,20110705,000000,1.62802,1.67775,1.61985,1.67775,4597.750392388,0
+ASRV.US,D,20110706,000000,1.80155,1.80155,1.6942,1.71085,17523.846349787,0
+ASRV.US,D,20110707,000000,1.6942,1.6942,1.60321,1.61167,12580.858516274,0
+ASRV.US,D,20110708,000000,1.57849,1.57849,1.57001,1.57849,13392.166502917,0
+ASRV.US,D,20110711,000000,1.61985,1.61985,1.61167,1.61167,9073.6522761439,0
+ASRV.US,D,20110712,000000,1.63649,1.67775,1.61985,1.67775,2425.8007260192,0
+ASRV.US,D,20110713,000000,1.66091,1.76865,1.61985,1.72709,9923.5456238534,0
+ASRV.US,D,20110714,000000,1.72709,1.72709,1.65313,1.71085,1209.3464481745,0
+ASRV.US,D,20110715,000000,1.6942,1.70247,1.64447,1.70247,1361.6570839647,0
+ASRV.US,D,20110718,000000,1.66091,1.71085,1.62802,1.68593,2781.1922095298,0
+ASRV.US,D,20110719,000000,1.74374,1.82637,1.74374,1.77653,26740.670623573,0
+ASRV.US,D,20110720,000000,1.7853,1.83464,1.76038,1.77653,18101.61136155,0
+ASRV.US,D,20110721,000000,1.80982,1.85946,1.80982,1.81849,32606.660909974,0
+ASRV.US,D,20110722,000000,1.76038,1.8761,1.76038,1.8761,8725.3686223035,0
+ASRV.US,D,20110725,000000,1.88398,1.89274,1.77653,1.77653,19184.0322799,0
+ASRV.US,D,20110726,000000,1.80982,1.86773,1.77653,1.7853,11023.228414259,0
+ASRV.US,D,20110727,000000,1.76038,1.76038,1.71892,1.71892,2560.8494897532,0
+ASRV.US,D,20110728,000000,1.72709,1.89274,1.60321,1.76865,53642.790521084,0
+ASRV.US,D,20110729,000000,1.74374,1.81849,1.6942,1.81849,5080.0674057238,0
+ASRV.US,D,20110801,000000,1.86773,1.86773,1.76865,1.81849,1690.6480572717,0
+ASRV.US,D,20110803,000000,1.73547,1.77653,1.6942,1.6942,4206.8197605264,0
+ASRV.US,D,20110804,000000,1.72709,1.72709,1.57849,1.66939,29030.40718162,0
+ASRV.US,D,20110805,000000,1.66091,1.73547,1.61167,1.73547,15658.548763475,0
+ASRV.US,D,20110808,000000,1.61985,1.73547,1.50433,1.52047,11979.739207022,0
+ASRV.US,D,20110809,000000,1.57001,1.85138,1.28097,1.29722,47028.447310833,0
+ASRV.US,D,20110810,000000,1.36379,1.40476,1.32243,1.33897,18381.862931405,0
+ASRV.US,D,20110811,000000,1.36379,1.52047,1.33897,1.35523,4576.4269033774,0
+ASRV.US,D,20110812,000000,1.40476,1.71085,1.39679,1.58685,29258.873135305,0
+ASRV.US,D,20110815,000000,1.68593,1.68593,1.62802,1.65313,4660.7054551813,0
+ASRV.US,D,20110816,000000,1.65313,1.73547,1.61985,1.72709,4993.7580454427,0
+ASRV.US,D,20110817,000000,1.73547,1.7853,1.61985,1.66939,6288.3984496597,0
+ASRV.US,D,20110819,000000,1.59493,1.66091,1.54559,1.61985,22453.633928198,0
+ASRV.US,D,20110822,000000,1.55327,1.60321,1.49575,1.60321,9489.9680139705,0
+ASRV.US,D,20110823,000000,1.57849,1.68593,1.57849,1.68593,7502.8219190272,0
+ASRV.US,D,20110824,000000,1.65313,1.65313,1.61985,1.64447,12234.605670911,0
+ASRV.US,D,20110825,000000,1.65313,1.68593,1.65313,1.68593,6778.8386969043,0
+ASRV.US,D,20110829,000000,1.55327,1.72709,1.55327,1.68593,15910.369014649,0
+ASRV.US,D,20110830,000000,1.71085,1.76038,1.66939,1.71085,3068.551609054,0
+ASRV.US,D,20110831,000000,1.71085,1.83464,1.71085,1.82637,6319.8759810563,0
+ASRV.US,D,20110901,000000,1.79328,1.82637,1.71892,1.71892,845.83173075513,0
+ASRV.US,D,20110902,000000,1.73547,1.81849,1.70247,1.70247,3860.5669151633,0
+ASRV.US,D,20110906,000000,1.65313,1.75191,1.58685,1.63649,18171.674254014,0
+ASRV.US,D,20110907,000000,1.65313,1.74374,1.60321,1.68593,18900.73449733,0
+ASRV.US,D,20110908,000000,1.71892,1.71892,1.66091,1.71892,482.31701333576,0
+ASRV.US,D,20110909,000000,1.70247,1.71892,1.65313,1.70247,15484.914638674,0
+ASRV.US,D,20110912,000000,1.59493,1.65313,1.59493,1.63649,8227.8205453887,0
+ASRV.US,D,20110913,000000,1.66091,1.74374,1.61985,1.6942,6294.4908750913,0
+ASRV.US,D,20110914,000000,1.59493,1.64447,1.59493,1.61167,2465.4014913247,0
+ASRV.US,D,20110915,000000,1.61167,1.68593,1.61167,1.67775,4437.316522689,0
+ASRV.US,D,20110916,000000,1.68593,1.68593,1.57001,1.57001,4808.9544740172,0
+ASRV.US,D,20110919,000000,1.57001,1.57001,1.55327,1.55327,1001.1885792612,0
+ASRV.US,D,20110921,000000,1.62802,1.62802,1.62802,1.62802,114.74067896198,0
+ASRV.US,D,20110923,000000,1.61167,1.61167,1.53723,1.57001,9749.9114990525,0
+ASRV.US,D,20110926,000000,1.52885,1.57001,1.52885,1.53723,4056.5399332134,0
+ASRV.US,D,20110927,000000,1.54559,1.56203,1.38851,1.48788,7661.2249802491,0
+ASRV.US,D,20110928,000000,1.51231,1.52047,1.44623,1.44623,3508.2216443685,0
+ASRV.US,D,20110929,000000,1.53723,1.61985,1.46297,1.52885,3754.9648743487,0
+ASRV.US,D,20110930,000000,1.53723,1.57001,1.51231,1.57001,845.83173075513,0
+ASRV.US,D,20111003,000000,1.57001,1.58685,1.48788,1.48788,10499.279827141,0
+ASRV.US,D,20111004,000000,1.47901,1.76038,1.32243,1.75191,39510.394328227,0
+ASRV.US,D,20111005,000000,1.71892,1.75191,1.59493,1.59493,13759.74283729,0
+ASRV.US,D,20111006,000000,1.63649,1.63649,1.48788,1.48788,740.22968994056,0
+ASRV.US,D,20111007,000000,1.47901,1.47901,1.47133,1.47133,5320.7182102724,0
+ASRV.US,D,20111010,000000,1.47901,1.54559,1.47901,1.54559,1222.5467032763,0
+ASRV.US,D,20111011,000000,1.59493,1.59493,1.48788,1.55327,28534.889913182,0
+ASRV.US,D,20111012,000000,1.58685,1.59493,1.55327,1.55327,4234.2356749687,0
+ASRV.US,D,20111013,000000,1.57001,1.58685,1.57001,1.58685,2274.5054944676,0
+ASRV.US,D,20111014,000000,1.58685,1.66091,1.49575,1.53723,6366.584576032,0
+ASRV.US,D,20111017,000000,1.51231,1.61985,1.51231,1.53723,8715.2145799175,0
+ASRV.US,D,20111018,000000,1.53723,1.58685,1.53723,1.57849,7736.3648939056,0
+ASRV.US,D,20111019,000000,1.61167,1.62802,1.58685,1.58685,4173.3114206526,0
+ASRV.US,D,20111021,000000,1.58685,1.66939,1.58685,1.66939,3145.7223311877,0
+ASRV.US,D,20111024,000000,1.55327,1.76865,1.55327,1.6942,22499.327118935,0
+ASRV.US,D,20111025,000000,1.67775,1.67775,1.57001,1.60321,2056.1935831682,0
+ASRV.US,D,20111026,000000,1.65313,1.65313,1.52885,1.53723,3417.850667133,0
+ASRV.US,D,20111027,000000,1.52885,1.57001,1.52885,1.52885,17913.761577409,0
+ASRV.US,D,20111028,000000,1.52047,1.65313,1.52047,1.63649,3270.6170525357,0
+ASRV.US,D,20111031,000000,1.63649,1.65313,1.56203,1.61167,7343.4034535668,0
+ASRV.US,D,20111101,000000,1.57001,1.60321,1.52047,1.52047,2102.9021781439,0
+ASRV.US,D,20111102,000000,1.51231,1.61167,1.51231,1.53723,3025.9046310328,0
+ASRV.US,D,20111103,000000,1.57849,1.57849,1.57849,1.57849,114.74067896198,0
+ASRV.US,D,20111104,000000,1.53723,1.57001,1.49575,1.54559,11953.338696818,0
+ASRV.US,D,20111107,000000,1.50433,1.66939,1.50433,1.53723,20025.8023937,0
+ASRV.US,D,20111108,000000,1.53723,1.56203,1.52047,1.56203,3750.9032573943,0
+ASRV.US,D,20111109,000000,1.61167,1.66091,1.61167,1.63649,22294.215462736,0
+ASRV.US,D,20111110,000000,1.64447,1.74374,1.61985,1.65313,19421.636871732,0
+ASRV.US,D,20111111,000000,1.68593,1.68593,1.68593,1.68593,363.51471741937,0
+ASRV.US,D,20111114,000000,1.62802,1.65313,1.61167,1.61167,1620.5851648081,0
+ASRV.US,D,20111115,000000,1.62802,1.6942,1.62802,1.6942,31463.315737309,0
+ASRV.US,D,20111116,000000,1.67775,1.67775,1.61167,1.61985,2716.2063382593,0
+ASRV.US,D,20111117,000000,1.61167,1.6942,1.61167,1.63649,10474.910125414,0
+ASRV.US,D,20111118,000000,1.61985,1.62802,1.61167,1.62802,10395.708594804,0
+ASRV.US,D,20111121,000000,1.6942,1.6942,1.57001,1.57001,6919.9798860699,0
+ASRV.US,D,20111122,000000,1.57001,1.57001,1.57001,1.57001,1455.0742739161,0
+ASRV.US,D,20111123,000000,1.57849,1.61167,1.57001,1.57001,9474.7369503915,0
+ASRV.US,D,20111128,000000,1.67775,1.6942,1.57001,1.64447,12228.513245479,0
+ASRV.US,D,20111129,000000,1.66091,1.66091,1.65313,1.66091,244548.94142057,0
+ASRV.US,D,20111130,000000,1.57849,1.66091,1.57849,1.66091,5201.915914356,0
+ASRV.US,D,20111201,000000,1.65313,1.66091,1.57849,1.57849,3348.8031789081,0
+ASRV.US,D,20111202,000000,1.57001,1.65313,1.57001,1.58685,13153.546506845,0
+ASRV.US,D,20111205,000000,1.60321,1.60321,1.57001,1.59493,68291.01206715,0
+ASRV.US,D,20111206,000000,1.57001,1.64447,1.57001,1.64447,6844.8399724134,0
+ASRV.US,D,20111207,000000,1.57849,1.61167,1.57849,1.61167,1455.0742739161,0
+ASRV.US,D,20111208,000000,1.57849,1.64447,1.57001,1.57849,7997.3237832262,0
+ASRV.US,D,20111209,000000,1.58685,1.64447,1.58685,1.61167,4277.8980572285,0
+ASRV.US,D,20111212,000000,1.57849,1.61167,1.57001,1.57849,3463.54385787,0
+ASRV.US,D,20111213,000000,1.58685,1.59493,1.57001,1.57849,14416.709379666,0
+ASRV.US,D,20111215,000000,1.60321,1.6942,1.57001,1.6942,14922.380690489,0
+ASRV.US,D,20111216,000000,1.61167,1.61167,1.57001,1.57001,4861.7554944244,0
+ASRV.US,D,20111219,000000,1.66091,1.66939,1.57001,1.57001,2366.9072801803,0
+ASRV.US,D,20111220,000000,1.65313,1.65313,1.53723,1.57849,16403.855474609,0
+ASRV.US,D,20111221,000000,1.61167,1.62802,1.56203,1.58685,8750.7537282686,0
+ASRV.US,D,20111222,000000,1.61167,1.61985,1.53723,1.53723,13593.216542159,0
+ASRV.US,D,20111223,000000,1.58685,1.61167,1.55327,1.56203,7942.4919543417,0
+ASRV.US,D,20111227,000000,1.58685,1.58685,1.58685,1.58685,608.22713892236,0
+ASRV.US,D,20111228,000000,1.57849,1.58685,1.54559,1.57001,11113.599391494,0
+ASRV.US,D,20111229,000000,1.57001,1.57001,1.52885,1.55327,12597.104984091,0
+ASRV.US,D,20111230,000000,1.52885,1.61167,1.52885,1.61167,13627.740286272,0
+ASRV.US,D,20120103,000000,1.61167,1.61167,1.52885,1.52885,10219.028257287,0
+ASRV.US,D,20120104,000000,1.52047,1.61167,1.52047,1.61167,23712.735184064,0
+ASRV.US,D,20120105,000000,1.57001,1.57849,1.57001,1.57001,1091.5595564967,0
+ASRV.US,D,20120106,000000,1.57001,1.68593,1.57001,1.64447,6478.2790422782,0
+ASRV.US,D,20120109,000000,1.68593,1.85138,1.61985,1.77653,68626.095465889,0
+ASRV.US,D,20120110,000000,1.67775,1.82637,1.61167,1.81849,152917.84752493,0
+ASRV.US,D,20120111,000000,1.7853,1.81849,1.73547,1.77653,6212.2431317646,0
+ASRV.US,D,20120112,000000,1.7853,1.90072,1.7853,1.90072,18180.812892162,0
+ASRV.US,D,20120113,000000,1.74374,1.83464,1.74374,1.81849,8178.0657376973,0
+ASRV.US,D,20120117,000000,1.77653,1.8761,1.6942,1.79328,12091.433673268,0
+ASRV.US,D,20120118,000000,1.81849,1.81849,1.65313,1.77653,10415.001275336,0
+ASRV.US,D,20120119,000000,1.80982,1.90072,1.68593,1.77653,1196.1461930727,0
+ASRV.US,D,20120120,000000,1.71085,1.79328,1.66939,1.71892,1816.5581828583,0
+ASRV.US,D,20120123,000000,1.81849,1.85946,1.72709,1.81849,18865.195348979,0
+ASRV.US,D,20120124,000000,1.89274,1.9341,1.70247,1.90072,17871.114599388,0
+ASRV.US,D,20120125,000000,1.909,1.909,1.71892,1.85946,30001.133633723,0
+ASRV.US,D,20120126,000000,1.7853,1.89274,1.7853,1.85946,14388.278060985,0
+ASRV.US,D,20120127,000000,1.86773,1.89274,1.73547,1.85946,160694.82858837,0
+ASRV.US,D,20120130,000000,1.81849,1.94208,1.81849,1.81849,78006.399822091,0
+ASRV.US,D,20120131,000000,1.909,1.909,1.85138,1.89274,20801.571231992,0
+ASRV.US,D,20120201,000000,1.90072,1.94208,1.83464,1.90072,13111.914933063,0
+ASRV.US,D,20120202,000000,1.8761,1.8761,1.81849,1.82637,19844.045034991,0
+ASRV.US,D,20120203,000000,1.82637,1.90072,1.77653,1.90072,23956.432201328,0
+ASRV.US,D,20120206,000000,1.92564,1.92564,1.85138,1.85138,173357.93484797,0
+ASRV.US,D,20120207,000000,1.85138,1.90072,1.80155,1.86773,21725.58908912,0
+ASRV.US,D,20120208,000000,1.8761,1.89274,1.85138,1.8761,64163.393837235,0
+ASRV.US,D,20120209,000000,1.89274,1.9341,1.88398,1.9341,11464.92925805,0
+ASRV.US,D,20120210,000000,1.91707,1.91707,1.88398,1.90072,17497.445839582,0
+ASRV.US,D,20120213,000000,1.8761,1.92564,1.86773,1.92564,5179.5770211067,0
+ASRV.US,D,20120214,000000,1.90072,1.94208,1.90072,1.94208,10002.747154464,0
+ASRV.US,D,20120215,000000,1.94208,1.94208,1.85946,1.85946,11641.609595567,0
+ASRV.US,D,20120216,000000,1.94208,1.98374,1.91707,1.94208,73965.090952457,0
+ASRV.US,D,20120217,000000,1.95046,2.10734,1.94208,2.09896,42655.101255176,0
+ASRV.US,D,20120221,000000,2.09896,2.1816,2.04962,2.12378,32943.77511719,0
+ASRV.US,D,20120222,000000,2.17352,2.17352,2.10734,2.10734,14887.856946376,0
+ASRV.US,D,20120223,000000,1.97498,2.16544,1.97498,2.10734,8307.0220759997,0
+ASRV.US,D,20120224,000000,2,2.17352,2,2.17352,65706.808279909,0
+ASRV.US,D,20120227,000000,2.1816,2.1816,2.12378,2.17352,9344.7652078505,0
+ASRV.US,D,20120228,000000,2.10734,2.1816,2.10734,2.1485,9281.8101450572,0
+ASRV.US,D,20120229,000000,2.12378,2.12378,2.08272,2.08272,28569.413657294,0
+ASRV.US,D,20120301,000000,2.1158,2.23113,2.1158,2.23113,12749.415619881,0
+ASRV.US,D,20120302,000000,2.2397,2.2397,2.19016,2.22316,16861.802786218,0
+ASRV.US,D,20120305,000000,2.26442,2.26442,2.17352,2.25605,10167.242641118,0
+ASRV.US,D,20120306,000000,2.19814,2.27279,2.19016,2.23113,27183.386871603,0
+ASRV.US,D,20120307,000000,2.19016,2.27279,2.19016,2.23113,40573.522566043,0
+ASRV.US,D,20120308,000000,2.20671,2.27279,2.19016,2.23113,23794.98292739,0
+ASRV.US,D,20120309,000000,2.19814,2.27279,2.16544,2.23113,18934.242837204,0
+ASRV.US,D,20120312,000000,2.23113,2.28136,2.19814,2.26442,17163.377845083,0
+ASRV.US,D,20120313,000000,2.2397,2.40505,2.15717,2.26442,57787.670623055,0
+ASRV.US,D,20120314,000000,2.30578,2.30578,2.19016,2.19016,31882.677687852,0
+ASRV.US,D,20120315,000000,2.23113,2.35542,2.23113,2.27279,7952.6459967277,0
+ASRV.US,D,20120316,000000,2.23113,2.33887,2.19016,2.30578,20797.509615038,0
+ASRV.US,D,20120319,000000,2.20671,2.33887,2.19016,2.27279,6603.1737636262,0
+ASRV.US,D,20120320,000000,2.23113,2.3305,2.19016,2.27279,3145.7223311877,0
+ASRV.US,D,20120321,000000,2.2397,2.33887,2.22316,2.26442,4418.0238421555,0
+ASRV.US,D,20120322,000000,2.27279,2.31405,2.19016,2.19016,16753.154532688,0
+ASRV.US,D,20120323,000000,2.28924,2.28924,2.13226,2.1816,8063.3250587353,0
+ASRV.US,D,20120326,000000,2.17352,2.25605,2.17352,2.19814,16706.445937712,0
+ASRV.US,D,20120327,000000,2.27279,2.27279,2.14062,2.21488,9516.3685241742,0
+ASRV.US,D,20120328,000000,2.19016,2.31405,2.19016,2.31405,3425.9739010418,0
+ASRV.US,D,20120329,000000,2.31405,2.31405,2.19016,2.19016,1465.2283163021,0
+ASRV.US,D,20120330,000000,2.23113,2.27279,2.14062,2.26018,9440.213206279,0
+ASRV.US,D,20120402,000000,2.27279,2.31405,2.15717,2.16544,14081.625980927,0
+ASRV.US,D,20120403,000000,2.20671,2.28924,2.20671,2.28924,2780.1768052912,0
+ASRV.US,D,20120404,000000,2.25605,2.25605,2.20671,2.20671,2740.5760399857,0
+ASRV.US,D,20120405,000000,2.21488,2.25605,2.21488,2.21488,1148.4221938584,0
+ASRV.US,D,20120409,000000,2.20671,2.25605,2.20671,2.24807,13121.053571209,0
+ASRV.US,D,20120410,000000,2.20671,2.20671,2.07406,2.10734,22409.971545937,0
+ASRV.US,D,20120411,000000,2.1485,2.17352,2.1158,2.1485,9776.3120092562,0
+ASRV.US,D,20120412,000000,2.13226,2.1485,2.06578,2.1485,12249.83673449,0
+ASRV.US,D,20120413,000000,2.1158,2.2397,2.06578,2.2397,21343.797095406,0
+ASRV.US,D,20120416,000000,2.21488,2.2397,2.08272,2.2397,6800.1621859149,0
+ASRV.US,D,20120417,000000,2.24807,2.30578,2.17352,2.2397,22254.614697431,0
+ASRV.US,D,20120418,000000,2.1158,2.22316,2.1158,2.20671,7639.9014912384,0
+ASRV.US,D,20120419,000000,2.20671,2.22316,2.06578,2.22316,9649.386479431,0
+ASRV.US,D,20120420,000000,2.26442,2.35542,2.26442,2.30578,38783.364893388,0
+ASRV.US,D,20120423,000000,2.30578,2.37167,2.30578,2.32213,11261.84841033,0
+ASRV.US,D,20120424,000000,2.31405,2.36349,2.19016,2.34695,8893.9257259114,0
+ASRV.US,D,20120425,000000,2.34695,2.36349,2.31405,2.33887,20502.026981605,0
+ASRV.US,D,20120426,000000,2.37167,2.43805,2.32213,2.4213,40806.050136682,0
+ASRV.US,D,20120427,000000,2.43805,2.45469,2.39639,2.40505,16335.823390623,0
+ASRV.US,D,20120430,000000,2.46286,2.46286,2.40505,2.43805,14314.153551566,0
+ASRV.US,D,20120501,000000,2.46286,2.54569,2.43805,2.50403,65793.11764019,0
+ASRV.US,D,20120502,000000,2.54569,2.54569,2.51249,2.53701,26152.751569423,0
+ASRV.US,D,20120503,000000,2.55337,2.56203,2.45469,2.47103,26409.648841789,0
+ASRV.US,D,20120504,000000,2.45469,2.47103,2.39639,2.4213,43895.925234747,0
+ASRV.US,D,20120507,000000,2.43805,2.47103,2.35542,2.39639,35946.325450735,0
+ASRV.US,D,20120508,000000,2.37167,2.41343,2.3305,2.41343,15318.388343543,0
+ASRV.US,D,20120509,000000,2.41343,2.52087,2.39639,2.52087,20571.07446983,0
+ASRV.US,D,20120510,000000,2.54569,2.54569,2.41343,2.53701,21362.074371701,0
+ASRV.US,D,20120511,000000,2.47103,2.54569,2.41343,2.47931,3203.600372788,0
+ASRV.US,D,20120514,000000,2.48787,2.51249,2.41343,2.47931,14560.896781547,0
+ASRV.US,D,20120515,000000,2.43805,2.54569,2.36349,2.52087,13266.25637733,0
+ASRV.US,D,20120516,000000,2.47931,2.47931,2.37167,2.37167,14820.840266629,0
+ASRV.US,D,20120517,000000,2.42977,2.43805,2.24807,2.36349,14993.458987191,0
+ASRV.US,D,20120518,000000,2.32213,2.34695,2.24807,2.33887,14315.168955806,0
+ASRV.US,D,20120521,000000,2.35542,2.44621,2.27279,2.43805,154986.22595895,0
+ASRV.US,D,20120522,000000,2.40505,2.46286,2.23113,2.37167,18123.9502548,0
+ASRV.US,D,20120523,000000,2.32213,2.3305,2.19016,2.23113,38012.673076289,0
+ASRV.US,D,20120524,000000,2.23113,2.29721,2.1485,2.2397,31945.632750645,0
+ASRV.US,D,20120525,000000,2.22316,2.27279,2.1485,2.1485,11452.744407188,0
+ASRV.US,D,20120529,000000,2.17352,2.2397,2.1485,2.1485,3713.333300566,0
+ASRV.US,D,20120530,000000,2.14062,2.22316,2.14062,2.21488,4109.3409536207,0
+ASRV.US,D,20120531,000000,2.15717,2.27614,2.14062,2.16544,11107.506966063,0
+ASRV.US,D,20120604,000000,2.1816,2.34695,2.1816,2.34695,26134.474293128,0
+ASRV.US,D,20120605,000000,2.30578,2.33887,2.1485,2.1485,18168.628041299,0
+ASRV.US,D,20120606,000000,2.1485,2.25605,2.1485,2.24807,1503.813677369,0
+ASRV.US,D,20120607,000000,2.25605,2.28924,2.16544,2.19016,11396.897174065,0
+ASRV.US,D,20120608,000000,2.19814,2.27279,2.19814,2.21488,2179.057496039,0
+ASRV.US,D,20120612,000000,2.20671,2.29721,2.20671,2.29721,3129.4758633701,0
+ASRV.US,D,20120613,000000,2.23113,2.31405,2.23113,2.31405,7502.8219190272,0
+ASRV.US,D,20120614,000000,2.19814,2.27279,2.16544,2.16544,7019.4895014528,0
+ASRV.US,D,20120615,000000,2.1816,2.27279,2.15717,2.15717,15364.081534281,0
+ASRV.US,D,20120618,000000,2.17352,2.26442,2.16544,2.26442,1030.6353021806,0
+ASRV.US,D,20120619,000000,2.24807,2.30578,2.19814,2.27279,13870.421899298,0
+ASRV.US,D,20120620,000000,2.22316,2.31405,2.22316,2.31405,15247.310046841,0
+ASRV.US,D,20120621,000000,2.36349,2.36349,2.22316,2.22316,3145.7223311877,0
+ASRV.US,D,20120622,000000,2.31405,2.36349,2.12378,2.12378,80276.843699604,0
+ASRV.US,D,20120625,000000,2.14062,2.26442,2.14062,2.23113,26257.338205999,0
+ASRV.US,D,20120626,000000,2.21488,2.34695,2.21488,2.34695,6639.7283162158,0
+ASRV.US,D,20120627,000000,2.30578,2.35542,2.19016,2.33887,15750.950549188,0
+ASRV.US,D,20120628,000000,2.28136,2.32213,2.28136,2.32213,1401.2578492702,0
+ASRV.US,D,20120629,000000,2.34695,2.35542,2.3305,2.3305,3145.7223311877,0
+ASRV.US,D,20120702,000000,2.20671,2.34695,2.20671,2.23113,3571.1767071618,0
+ASRV.US,D,20120705,000000,2.27279,2.36349,2.27279,2.35542,18275.245486352,0
+ASRV.US,D,20120706,000000,2.36349,2.36349,2.33887,2.35542,5047.5744700885,0
+ASRV.US,D,20120709,000000,2.36349,2.36349,2.31405,2.31405,2384.1691522366,0
+ASRV.US,D,20120710,000000,2.32213,2.36349,2.2397,2.32213,5256.7477432405,0
+ASRV.US,D,20120711,000000,2.36349,2.36349,2.24807,2.33887,2271.4592817518,0
+ASRV.US,D,20120712,000000,2.28924,2.36349,2.24807,2.36349,2298.875196194,0
+ASRV.US,D,20120713,000000,2.29721,2.39639,2.27279,2.37167,13770.912283914,0
+ASRV.US,D,20120716,000000,2.35542,2.37167,2.35542,2.37167,2298.875196194,0
+ASRV.US,D,20120717,000000,2.35542,2.38023,2.28924,2.37167,17033.406102542,0
+ASRV.US,D,20120718,000000,2.31405,2.34695,2.31405,2.33887,5180.5924253453,0
+ASRV.US,D,20120719,000000,2.31405,2.31405,2.31405,2.31405,6076.178963792,0
+ASRV.US,D,20120720,000000,2.31405,2.47103,2.31405,2.47103,32290.870191769,0
+ASRV.US,D,20120723,000000,2.36349,2.44621,2.31405,2.32213,8313.1145014313,0
+ASRV.US,D,20120724,000000,2.35542,2.35542,2.32213,2.33887,9984.4698781695,0
+ASRV.US,D,20120725,000000,2.33887,2.37167,2.3305,2.33887,13180.962421287,0
+ASRV.US,D,20120726,000000,2.32213,2.47103,2.32213,2.47103,3270.6170525357,0
+ASRV.US,D,20120727,000000,2.35542,2.46286,2.33887,2.41343,8227.8205453887,0
+ASRV.US,D,20120730,000000,2.33887,2.4213,2.33887,2.35542,15082.814560188,0
+ASRV.US,D,20120731,000000,2.35542,2.47931,2.35542,2.42977,20475.626471401,0
+ASRV.US,D,20120801,000000,2.41343,2.47103,2.33887,2.45469,1774.9266090756,0
+ASRV.US,D,20120802,000000,2.41343,2.41509,2.35542,2.35542,728.04483907735,0
+ASRV.US,D,20120803,000000,2.4213,2.4213,2.36349,2.36349,1641.9086538188,0
+ASRV.US,D,20120806,000000,2.40505,2.40505,2.27279,2.31405,8606.5663263871,0
+ASRV.US,D,20120807,000000,2.34695,2.4213,2.33887,2.35542,3007.6273547379,0
+ASRV.US,D,20120808,000000,2.35542,2.35611,2.3305,2.35542,17275.072311329,0
+ASRV.US,D,20120809,000000,2.35542,2.39284,2.3305,2.39284,7259.1249017628,0
+ASRV.US,D,20120810,000000,2.35542,2.38841,2.35542,2.38841,608.22713892236,0
+ASRV.US,D,20120813,000000,2.35542,2.3564,2.35542,2.3564,1878.497841413,0
+ASRV.US,D,20120814,000000,2.37167,2.40505,2.35542,2.35542,5080.0674057238,0
+ASRV.US,D,20120815,000000,2.41343,2.4213,2.37738,2.4213,969.71104786453,0
+ASRV.US,D,20120816,000000,2.4213,2.46286,2.36349,2.45469,4330.6990776358,0
+ASRV.US,D,20120817,000000,2.35542,2.41343,2.35542,2.41343,4354.0533751236,0
+ASRV.US,D,20120820,000000,2.28924,2.39639,2.28136,2.39639,3281.7864991604,0
+ASRV.US,D,20120821,000000,2.45459,2.45459,2.35542,2.35542,8654.2903256014,0
+ASRV.US,D,20120822,000000,2.35542,2.35542,2.33887,2.34695,13196.193484866,0
+ASRV.US,D,20120823,000000,2.35542,2.43805,2.35542,2.35542,13748.573390666,0
+ASRV.US,D,20120827,000000,2.38841,2.39639,2.35542,2.39639,5766.4806710185,0
+ASRV.US,D,20120828,000000,2.32213,2.38841,2.31405,2.36349,4927.7567699336,0
+ASRV.US,D,20120829,000000,2.3305,2.35542,2.31405,2.35542,12862.125490366,0
+ASRV.US,D,20120830,000000,2.31405,2.43805,2.31405,2.43805,94974.820053362,0
+ASRV.US,D,20120831,000000,2.41343,2.46286,2.32213,2.44621,9771.2349880632,0
+ASRV.US,D,20120904,000000,2.39639,2.43805,2.38841,2.39639,4234.2356749687,0
+ASRV.US,D,20120905,000000,2.4213,2.45469,2.39639,2.39639,3509.2370486071,0
+ASRV.US,D,20120906,000000,2.38841,2.46286,2.33887,2.41343,9441.2286105177,0
+ASRV.US,D,20120907,000000,2.42977,2.45469,2.38023,2.44621,9089.8987439615,0
+ASRV.US,D,20120910,000000,2.41343,2.43795,2.35679,2.43795,6655.9747840335,0
+ASRV.US,D,20120911,000000,2.42977,2.42977,2.35542,2.36349,18309.769230464,0
+ASRV.US,D,20120912,000000,2.37167,2.4213,2.36349,2.36349,3047.2281200434,0
+ASRV.US,D,20120913,000000,2.3305,2.45469,2.3305,2.42977,4319.5296310112,0
+ASRV.US,D,20120914,000000,2.38023,2.43805,2.38023,2.43805,2781.1922095298,0
+ASRV.US,D,20120917,000000,2.45469,2.45469,2.38841,2.41343,2056.1935831682,0
+ASRV.US,D,20120918,000000,2.42977,2.44621,2.3305,2.38023,14007.501471509,0
+ASRV.US,D,20120919,000000,2.35542,2.3758,2.31405,2.31405,10898.333692911,0
+ASRV.US,D,20120920,000000,2.29721,2.38023,2.19814,2.28924,14346.646487202,0
+ASRV.US,D,20120921,000000,2.31405,2.41343,2.27279,2.31405,20837.110380343,0
+ASRV.US,D,20120924,000000,2.30972,2.41343,2.30972,2.31405,18702.730670803,0
+ASRV.US,D,20120925,000000,2.31405,2.45469,2.27279,2.36349,5565.4306317754,0
+ASRV.US,D,20120926,000000,2.32213,2.41343,2.32213,2.33887,955.4953885241,0
+ASRV.US,D,20120927,000000,2.45321,2.45321,2.33887,2.35542,387.88441914581,0
+ASRV.US,D,20120928,000000,2.35542,2.45469,2.35542,2.45469,967.68023938732,0
+ASRV.US,D,20121001,000000,2.40505,2.42977,2.3305,2.3305,3370.1266679187,0
+ASRV.US,D,20121002,000000,2.39639,2.39639,2.39639,2.39639,114.74067896198,0
+ASRV.US,D,20121003,000000,2.36349,2.39639,2.29721,2.35542,1070.2360674861,0
+ASRV.US,D,20121004,000000,2.39639,2.53701,2.39639,2.44621,22038.333594609,0
+ASRV.US,D,20121005,000000,2.39639,2.43805,2.39639,2.43805,2262.3206436044,0
+ASRV.US,D,20121008,000000,2.4213,2.49565,2.4213,2.47931,1605.3541012291,0
+ASRV.US,D,20121009,000000,2.44621,2.48787,2.34409,2.44621,9484.8909927775,0
+ASRV.US,D,20121010,000000,2.42997,2.42997,2.42997,2.42997,482.31701333576,0
+ASRV.US,D,20121011,000000,2.37167,2.43805,2.33385,2.43805,6494.5255100958,0
+ASRV.US,D,20121012,000000,2.34695,2.43805,2.34695,2.43805,363.51471741937,0
+ASRV.US,D,20121015,000000,2.39639,2.47931,2.34872,2.46286,7441.8976647111,0
+ASRV.US,D,20121016,000000,2.46286,2.61117,2.38023,2.52087,34792.826235684,0
+ASRV.US,D,20121017,000000,2.53701,2.65283,2.43805,2.52087,7292.6332416367,0
+ASRV.US,D,20121018,000000,2.52087,2.64466,2.32213,2.49565,11646.68661676,0
+ASRV.US,D,20121019,000000,2.42977,2.59513,2.36349,2.47931,7999.3545917034,0
+ASRV.US,D,20121022,000000,2.47103,2.53701,2.47103,2.47931,5410.0737832693,0
+ASRV.US,D,20121023,000000,2.44621,2.52087,2.44621,2.47931,482.31701333576,0
+ASRV.US,D,20121024,000000,2.42977,2.47931,2.42977,2.47103,5320.7182102724,0
+ASRV.US,D,20121025,000000,2.37167,2.53701,2.37167,2.40505,5181.607829584,0
+ASRV.US,D,20121026,000000,2.42977,2.43805,2.35542,2.39265,4713.5064755886,0
+ASRV.US,D,20121031,000000,2.53701,2.53701,2.35542,2.52087,8593.3660712853,0
+ASRV.US,D,20121101,000000,2.45469,2.48787,2.39639,2.47093,21113.300333243,0
+ASRV.US,D,20121102,000000,2.42977,2.52087,2.42977,2.47103,5430.3818680413,0
+ASRV.US,D,20121105,000000,2.4213,2.53701,2.4213,2.46286,3508.2216443685,0
+ASRV.US,D,20121106,000000,2.43805,2.48787,2.38033,2.48787,4216.9738029124,0
+ASRV.US,D,20121107,000000,2.47931,2.47931,2.31405,2.31405,41322.89089413,0
+ASRV.US,D,20121108,000000,2.4213,2.43805,2.32213,2.37167,30494.620093683,0
+ASRV.US,D,20121109,000000,2.38023,2.47931,2.37167,2.40505,544228.24057178,0
+ASRV.US,D,20121112,000000,2.44621,2.48787,2.37167,2.43805,15265.587323137,0
+ASRV.US,D,20121113,000000,2.38841,2.51919,2.36349,2.38023,14025.778747804,0
+ASRV.US,D,20121114,000000,2.36349,2.51249,2.36349,2.48787,17846.744897661,0
+ASRV.US,D,20121115,000000,2.43805,2.48787,2.42977,2.44621,2723.3141679295,0
+ASRV.US,D,20121116,000000,2.37167,2.43805,2.19814,2.42977,16456.656495016,0
+ASRV.US,D,20121119,000000,2.41343,2.44553,2.35542,2.41343,10891.225863241,0
+ASRV.US,D,20121120,000000,2.39639,2.47931,2.35611,2.47931,10630.26697392,0
+ASRV.US,D,20121121,000000,2.42977,2.48787,2.36349,2.48787,6594.0351254788,0
+ASRV.US,D,20121123,000000,2.45469,2.45469,2.38841,2.38841,1428.6737637124,0
+ASRV.US,D,20121126,000000,2.44621,2.44621,2.38841,2.44621,3175.1690541072,0
+ASRV.US,D,20121127,000000,2.42977,2.45469,2.35542,2.35542,10498.264422902,0
+ASRV.US,D,20121128,000000,2.38841,2.38841,2.33887,2.34695,845.83173075513,0
+ASRV.US,D,20121129,000000,2.35542,2.38841,2.35542,2.35542,1333.2257652839,0
+ASRV.US,D,20121130,000000,2.35542,2.47931,2.28136,2.28136,15369.158555474,0
+ASRV.US,D,20121203,000000,2.34695,2.44621,2.3305,2.44621,17591.878433773,0
+ASRV.US,D,20121204,000000,2.36349,2.36349,2.31405,2.31405,18942.366071113,0
+ASRV.US,D,20121205,000000,2.31405,2.41343,2.30578,2.31405,18415.371271278,0
+ASRV.US,D,20121206,000000,2.38841,2.38841,2.35542,2.35542,919.95624017305,0
+ASRV.US,D,20121207,000000,2.38811,2.38811,2.37167,2.37167,2662.3899136134,0
+ASRV.US,D,20121210,000000,2.35542,2.43795,2.35542,2.38841,22134.796997276,0
+ASRV.US,D,20121211,000000,2.38023,2.39639,2.37167,2.39639,1221.5312990377,0
+ASRV.US,D,20121212,000000,2.37167,2.38033,2.35542,2.35542,14628.928865533,0
+ASRV.US,D,20121213,000000,2.36911,2.36911,2.35542,2.35542,13652.109987998,0
+ASRV.US,D,20121214,000000,2.36349,2.36349,2.36349,2.36349,114.74067896198,0
+ASRV.US,D,20121217,000000,2.42977,2.42977,2.35542,2.39639,2376.0459183277,0
+ASRV.US,D,20121218,000000,2.45469,2.45469,2.35542,2.39639,5787.8041600291,0
+ASRV.US,D,20121219,000000,2.36349,2.36349,2.32213,2.33887,30988.106553644,0
+ASRV.US,D,20121220,000000,2.35542,2.35542,2.33887,2.34695,1830.7738421987,0
+ASRV.US,D,20121221,000000,2.3305,2.43805,2.3305,2.43805,8142.5265893462,0
+ASRV.US,D,20121224,000000,2.36349,2.50403,2.34695,2.48345,10865.840757275,0
+ASRV.US,D,20121226,000000,2.42977,2.51249,2.39639,2.4213,11300.433771397,0
+ASRV.US,D,20121227,000000,2.4213,2.45469,2.35138,2.44621,45854.64001101,0
+ASRV.US,D,20121228,000000,2.38841,2.47931,2.35542,2.38023,15387.435831769,0
+ASRV.US,D,20121231,000000,2.37167,2.48787,2.32213,2.48787,40057.697212833,0
+ASRV.US,D,20130102,000000,2.50403,2.52875,2.39639,2.52875,69191.67562679,0
+ASRV.US,D,20130103,000000,2.53701,2.53701,2.47103,2.52087,16277.945349022,0
+ASRV.US,D,20130104,000000,2.51249,2.52875,2.47103,2.48787,10031.178473145,0
+ASRV.US,D,20130107,000000,2.51249,2.52875,2.39639,2.4213,47733.137852423,0
+ASRV.US,D,20130108,000000,2.47931,2.49565,2.39639,2.47931,24143.26658123,0
+ASRV.US,D,20130109,000000,2.47931,2.50403,2.39639,2.41343,26133.458888889,0
+ASRV.US,D,20130110,000000,2.46286,2.56203,2.39639,2.39639,93705.56475511,0
+ASRV.US,D,20130111,000000,2.44621,2.55415,2.40505,2.44621,23182.694171513,0
+ASRV.US,D,20130114,000000,2.46286,2.50403,2.46119,2.50403,4878.0019622421,0
+ASRV.US,D,20130115,000000,2.41343,2.50403,2.41343,2.43805,3002.5503335449,0
+ASRV.US,D,20130116,000000,2.44621,2.47931,2.44621,2.46286,1333.2257652839,0
+ASRV.US,D,20130117,000000,2.46286,2.50403,2.45469,2.46286,2456.2628531773,0
+ASRV.US,D,20130118,000000,2.47103,2.50403,2.47103,2.47103,3055.3513539522,0
+ASRV.US,D,20130122,000000,2.44621,2.51663,2.44621,2.48787,32436.07299789,0
+ASRV.US,D,20130123,000000,2.44621,2.48787,2.44621,2.48787,2381.1229395207,0
+ASRV.US,D,20130124,000000,2.47103,2.49565,2.44621,2.44621,1531.2295918112,0
+ASRV.US,D,20130125,000000,2.41343,2.49802,2.40505,2.40505,11480.160321629,0
+ASRV.US,D,20130128,000000,2.4213,2.44621,2.40505,2.40505,25803.452511343,0
+ASRV.US,D,20130129,000000,2.45469,2.49565,2.39639,2.47103,13303.826334158,0
+ASRV.US,D,20130130,000000,2.40505,2.47931,2.39639,2.46286,8093.7871858933,0
+ASRV.US,D,20130131,000000,2.46286,2.46286,2.40505,2.43805,10448.50961521,0
+ASRV.US,D,20130201,000000,2.43805,2.48787,2.43805,2.48787,2685.7442111012,0
+ASRV.US,D,20130204,000000,2.47103,2.49565,2.44621,2.47931,10042.34791977,0
+ASRV.US,D,20130205,000000,2.47931,2.49565,2.45479,2.48787,11821.336145799,0
+ASRV.US,D,20130206,000000,2.47931,2.48777,2.4213,2.47931,7837.9053177657,0
+ASRV.US,D,20130207,000000,2.47931,2.48787,2.44621,2.48787,1525.1371663796,0
+ASRV.US,D,20130208,000000,2.44621,2.46473,2.42977,2.43805,9981.4236654537,0
+ASRV.US,D,20130211,000000,2.47103,2.48099,2.47103,2.47931,13356.627354566,0
+ASRV.US,D,20130212,000000,2.47931,2.47931,2.47103,2.47103,2419.7083005876,0
+ASRV.US,D,20130213,000000,2.4213,2.49635,2.41343,2.49565,7191.0928177765,0
+ASRV.US,D,20130214,000000,2.4669,2.54569,2.4538,2.47763,34052.596545743,0
+ASRV.US,D,20130215,000000,2.52875,2.55337,2.47931,2.51249,7055.0286498039,0
+ASRV.US,D,20130219,000000,2.49565,2.56203,2.47113,2.49565,5145.0532769943,0
+ASRV.US,D,20130220,000000,2.55337,2.55337,2.52087,2.53701,1793.2038853704,0
+ASRV.US,D,20130221,000000,2.54569,2.54569,2.46286,2.54569,5293.3022958301,0
+ASRV.US,D,20130222,000000,2.43805,2.55337,2.43805,2.52087,8048.0939951563,0
+ASRV.US,D,20130225,000000,2.54569,2.54569,2.43805,2.43805,17182.670525616,0
+ASRV.US,D,20130226,000000,2.46286,2.54569,2.45469,2.53701,4479.9635007102,0
+ASRV.US,D,20130227,000000,2.54569,2.56203,2.46286,2.50403,15541.777276036,0
+ASRV.US,D,20130228,000000,2.45469,2.47103,2.44621,2.44621,1760.7109497352,0
+ASRV.US,D,20130301,000000,2.44621,2.54569,2.40505,2.50403,23495.438677003,0
+ASRV.US,D,20130304,000000,2.47931,2.51249,2.47103,2.51249,7863.2904237308,0
+ASRV.US,D,20130305,000000,2.52087,2.54569,2.49565,2.51249,17425.352138642,0
+ASRV.US,D,20130306,000000,2.52087,2.60329,2.44621,2.60329,22884.165325364,0
+ASRV.US,D,20130307,000000,2.60329,2.60329,2.54569,2.57051,22779.578688788,0
+ASRV.US,D,20130308,000000,2.57839,2.60329,2.57839,2.60329,11832.505592425,0
+ASRV.US,D,20130311,000000,2.57051,2.60329,2.56203,2.57051,34198.814756102,0
+ASRV.US,D,20130312,000000,2.57051,2.61117,2.57051,2.58645,11976.692994306,0
+ASRV.US,D,20130313,000000,2.58645,2.61117,2.55337,2.55337,13918.145898512,0
+ASRV.US,D,20130314,000000,2.56203,2.61117,2.56203,2.56203,14191.289638696,0
+ASRV.US,D,20130315,000000,2.58645,2.68583,2.58645,2.66967,18512.850078184,0
+ASRV.US,D,20130318,000000,2.64466,2.64466,2.63629,2.63629,2654.2666797046,0
+ASRV.US,D,20130319,000000,2.58645,2.58645,2.45469,2.50403,19014.459772053,0
+ASRV.US,D,20130320,000000,2.53701,2.59513,2.53701,2.56203,11251.694367944,0
+ASRV.US,D,20130321,000000,2.50403,2.57839,2.49565,2.57839,3639.2087911481,0
+ASRV.US,D,20130322,000000,2.50403,2.55337,2.50403,2.55337,15821.013441651,0
+ASRV.US,D,20130325,000000,2.56203,2.56203,2.49565,2.54569,2056.1935831682,0
+ASRV.US,D,20130326,000000,2.55337,2.56203,2.55021,2.56203,19609.486655874,0
+ASRV.US,D,20130327,000000,2.56203,2.57839,2.54569,2.56203,16205.851648081,0
+ASRV.US,D,20130328,000000,2.56203,2.61117,2.56203,2.58645,13179.947017049,0
+ASRV.US,D,20130401,000000,2.58645,2.58645,2.53711,2.57839,15048.290816076,0
+ASRV.US,D,20130402,000000,2.57425,2.60329,2.54579,2.58645,5699.4639912708,0
+ASRV.US,D,20130403,000000,2.58645,2.60173,2.54569,2.58645,21414.875392108,0
+ASRV.US,D,20130404,000000,2.59513,2.59513,2.53701,2.58645,6171.6269622205,0
+ASRV.US,D,20130405,000000,2.56203,2.57839,2.54569,2.56203,15799.689952641,0
+ASRV.US,D,20130408,000000,2.57839,2.57839,2.57839,2.57839,250.80484693459,0
+ASRV.US,D,20130409,000000,2.58645,2.60329,2.52087,2.57051,62130.554551555,0
+ASRV.US,D,20130410,000000,2.58645,2.66081,2.52875,2.54569,136249.98694828,0
+ASRV.US,D,20130411,000000,2.56203,2.58645,2.53701,2.53701,16081.972330973,0
+ASRV.US,D,20130412,000000,2.52875,2.57051,2.52087,2.57051,6589.9735085244,0
+ASRV.US,D,20130415,000000,2.52087,2.56213,2.48787,2.54569,42149.429944352,0
+ASRV.US,D,20130416,000000,2.50403,2.55337,2.49565,2.52087,19362.743425894,0
+ASRV.US,D,20130417,000000,2.55337,2.58645,2.45469,2.48787,14787.331926755,0
+ASRV.US,D,20130418,000000,2.48777,2.51249,2.46286,2.47921,4124.5720171997,0
+ASRV.US,D,20130419,000000,2.47931,2.52087,2.46286,2.52087,5320.7182102724,0
+ASRV.US,D,20130422,000000,2.51249,2.53701,2.47931,2.52087,10170.288853833,0
+ASRV.US,D,20130423,000000,2.52087,2.52087,2.48787,2.49565,2828.916208744,0
+ASRV.US,D,20130424,000000,2.50403,2.52087,2.48787,2.50403,31961.879218462,0
+ASRV.US,D,20130425,000000,2.51249,2.52087,2.49565,2.52087,88059.917188485,0
+ASRV.US,D,20130426,000000,2.52087,2.52087,2.50403,2.51249,17910.715364694,0
+ASRV.US,D,20130429,000000,2.52087,2.52087,2.50403,2.50403,13673.433477009,0
+ASRV.US,D,20130430,000000,2.52087,2.52087,2.48787,2.49565,24327.054748417,0
+ASRV.US,D,20130501,000000,2.49565,2.56203,2.49565,2.56203,196553.82927459,0
+ASRV.US,D,20130502,000000,2.55337,2.57051,2.53515,2.53693,1489.5980180285,0
+ASRV.US,D,20130503,000000,2.52865,2.55337,2.49546,2.5123,8088.7101647003,0
+ASRV.US,D,20130506,000000,2.49546,2.52865,2.49546,2.52067,2430.8777472122,0
+ASRV.US,D,20130507,000000,2.5123,2.5123,2.50393,2.5123,2954.8263343306,0
+ASRV.US,D,20130508,000000,2.52067,2.52353,2.49546,2.49546,3787.457809984,0
+ASRV.US,D,20130509,000000,2.50393,2.50393,2.44593,2.44593,33841.392464114,0
+ASRV.US,D,20130510,000000,2.49546,2.49546,2.45429,2.45429,19764.84350438,0
+ASRV.US,D,20130513,000000,2.45429,2.47901,2.45429,2.47901,25252.088009783,0
+ASRV.US,D,20130514,000000,2.48758,2.49546,2.47084,2.47901,26147.67454823,0
+ASRV.US,D,20130515,000000,2.47901,2.48758,2.45429,2.46247,7187.0312008221,0
+ASRV.US,D,20130516,000000,2.47458,2.49546,2.46493,2.47074,12419.409242336,0
+ASRV.US,D,20130517,000000,2.47074,2.49546,2.45429,2.45429,25191.163755467,0
+ASRV.US,D,20130520,000000,2.47074,2.49683,2.47074,2.47074,30212.337715352,0
+ASRV.US,D,20130521,000000,2.50393,2.52067,2.48758,2.5123,192031.21879586,0
+ASRV.US,D,20130522,000000,2.46247,2.52067,2.46247,2.52067,11486.252747061,0
+ASRV.US,D,20130523,000000,2.49546,2.54125,2.44593,2.52865,12027.463206236,0
+ASRV.US,D,20130524,000000,2.49546,2.52865,2.47901,2.48758,10968.396585374,0
+ASRV.US,D,20130528,000000,2.53693,2.54559,2.52067,2.52067,8713.1837714403,0
+ASRV.US,D,20130529,000000,2.50393,2.5123,2.48758,2.48758,184943.69721042,0
+ASRV.US,D,20130530,000000,2.50393,2.5123,2.48758,2.5123,44738.710752786,0
+ASRV.US,D,20130531,000000,2.47074,2.55367,2.47074,2.52087,21528.600666831,0
+ASRV.US,D,20130603,000000,2.52067,2.62831,2.5123,2.62831,84919.27187849,0
+ASRV.US,D,20130604,000000,2.61137,2.64495,2.55337,2.58655,25821.729787639,0
+ASRV.US,D,20130605,000000,2.58655,2.61137,2.58655,2.58655,2413.615875156,0
+ASRV.US,D,20130606,000000,2.56203,2.61137,2.56203,2.58655,12501.656985662,0
+ASRV.US,D,20130607,000000,2.61137,2.61137,2.55435,2.58655,15258.479493466,0
+ASRV.US,D,20130610,000000,2.60339,2.61137,2.50393,2.53693,14209.566914991,0
+ASRV.US,D,20130611,000000,2.53701,2.57051,2.48857,2.54559,65087.411694362,0
+ASRV.US,D,20130612,000000,2.50393,2.51121,2.38791,2.48758,53875.318091724,0
+ASRV.US,D,20130613,000000,2.46247,2.52865,2.46247,2.5123,6276.2135987965,0
+ASRV.US,D,20130614,000000,2.49546,2.50393,2.40446,2.49546,6023.3779433847,0
+ASRV.US,D,20130617,000000,2.5123,2.52067,2.46247,2.50393,28231.284045841,0
+ASRV.US,D,20130618,000000,2.52067,2.57848,2.49546,2.53693,29189.82564708,0
+ASRV.US,D,20130619,000000,2.56203,2.56203,2.52067,2.52067,5318.6874017952,0
+ASRV.US,D,20130620,000000,2.48758,2.52865,2.48758,2.48758,3160.9533947668,0
+ASRV.US,D,20130621,000000,2.47074,2.49546,2.41283,2.42091,55327.346152924,0
+ASRV.US,D,20130624,000000,2.44593,2.47074,2.42505,2.47074,16976.54346518,0
+ASRV.US,D,20130625,000000,2.47901,2.51221,2.46247,2.47901,10049.45574944,0
+ASRV.US,D,20130626,000000,2.47901,2.48758,2.46247,2.46247,9699.1412871225,0
+ASRV.US,D,20130627,000000,2.47074,2.49546,2.47074,2.47074,3381.2961145433,0
+ASRV.US,D,20130628,000000,2.47901,2.48758,2.2718,2.2718,154625.75745426,0
+ASRV.US,D,20130701,000000,2.32144,2.48758,2.32144,2.48758,35860.016090454,0
+ASRV.US,D,20130702,000000,2.48758,2.52865,2.36271,2.5123,33577.387362078,0
+ASRV.US,D,20130703,000000,2.50393,2.57051,2.47901,2.47901,26763.009516822,0
+ASRV.US,D,20130705,000000,2.48758,2.57051,2.47901,2.48758,25430.799155777,0
+ASRV.US,D,20130708,000000,2.48758,2.57051,2.47901,2.49546,35836.661792967,0
+ASRV.US,D,20130709,000000,2.48758,2.56203,2.47074,2.49546,27484.961930468,0
+ASRV.US,D,20130710,000000,2.49546,2.49546,2.49399,2.49546,5201.915914356,0
+ASRV.US,D,20130711,000000,2.49546,2.56203,2.47901,2.47901,22281.015207635,0
+ASRV.US,D,20130712,000000,2.50393,2.57051,2.47901,2.5123,9629.0783946589,0
+ASRV.US,D,20130715,000000,2.55337,2.57051,2.52865,2.57051,12241.713500581,0
+ASRV.US,D,20130716,000000,2.52865,2.56961,2.48758,2.48758,19786.166993391,0
+ASRV.US,D,20130717,000000,2.48758,2.55337,2.47074,2.48758,41900.655905895,0
+ASRV.US,D,20130718,000000,2.49546,2.56203,2.47901,2.54559,13565.800627717,0
+ASRV.US,D,20130719,000000,2.52865,2.61137,2.49546,2.5123,37376.014618686,0
+ASRV.US,D,20130722,000000,2.53693,2.56203,2.28037,2.49546,150874.85419685,0
+ASRV.US,D,20130723,000000,2.47901,2.5123,2.47901,2.50393,29758.452020697,0
+ASRV.US,D,20130724,000000,2.49546,2.49546,2.46247,2.48758,52528.892071337,0
+ASRV.US,D,20130725,000000,2.47074,2.5123,2.47074,2.50393,13127.145996642,0
+ASRV.US,D,20130726,000000,2.47074,2.49546,2.45429,2.49546,28125.682005026,0
+ASRV.US,D,20130729,000000,2.48758,2.5123,2.47439,2.48758,14995.489795669,0
+ASRV.US,D,20130730,000000,2.48758,2.5123,2.48758,2.48758,2427.8315344964,0
+ASRV.US,D,20130731,000000,2.48758,2.5123,2.45429,2.46247,41280.24391611,0
+ASRV.US,D,20130801,000000,2.49555,2.55367,2.47911,2.55367,24371.732534915,0
+ASRV.US,D,20130802,000000,2.55367,2.57877,2.49555,2.49555,20334.485282235,0
+ASRV.US,D,20130805,000000,2.47911,2.50699,2.47911,2.47911,7309.8951136929,0
+ASRV.US,D,20130806,000000,2.48768,2.48768,2.47911,2.47911,11427.359301223,0
+ASRV.US,D,20130807,000000,2.45419,2.51249,2.45419,2.48768,7750.580553246,0
+ASRV.US,D,20130808,000000,2.51249,2.57877,2.49555,2.52895,65223.475862335,0
+ASRV.US,D,20130809,000000,2.56243,2.81937,2.53721,2.59581,64143.085752463,0
+ASRV.US,D,20130812,000000,2.59581,2.70375,2.56243,2.56243,15578.331828625,0
+ASRV.US,D,20130813,000000,2.59581,2.69509,2.53721,2.53721,38541.6986846,0
+ASRV.US,D,20130814,000000,2.54973,2.54973,2.51249,2.51249,9167.0694660952,0
+ASRV.US,D,20130815,000000,2.50403,2.57099,2.50403,2.53721,10824.209183493,0
+ASRV.US,D,20130816,000000,2.53721,2.70375,2.51249,2.52895,10999.874116772,0
+ASRV.US,D,20130819,000000,2.53721,2.56243,2.49555,2.49555,4183.4654630386,0
+ASRV.US,D,20130820,000000,2.49555,2.57099,2.49555,2.54589,8326.3147565331,0
+ASRV.US,D,20130821,000000,2.53721,2.62881,2.50413,2.54589,11868.044740776,0
+ASRV.US,D,20130822,000000,2.56243,2.59581,2.56243,2.59581,912.84841050284,0
+ASRV.US,D,20130823,000000,2.59581,2.59581,2.54589,2.54589,8406.5316913826,0
+ASRV.US,D,20130826,000000,2.57877,2.59581,2.54589,2.54589,4944.0032377512,0
+ASRV.US,D,20130827,000000,2.54589,2.77436,2.54589,2.56243,5860.9132652084,0
+ASRV.US,D,20130828,000000,2.56243,2.56243,2.56243,2.56243,370.62254708958,0
+ASRV.US,D,20130829,000000,2.57877,2.62881,2.56243,2.56243,1083.4363225879,0
+ASRV.US,D,20130830,000000,2.57877,2.60369,2.57877,2.60369,1558.6455062535,0
+ASRV.US,D,20130903,000000,2.62881,2.65392,2.56243,2.57877,19949.647075805,0
+ASRV.US,D,20130904,000000,2.62053,2.70375,2.62053,2.70375,13848.083006049,0
+ASRV.US,D,20130905,000000,2.70375,2.70375,2.57877,2.61187,3676.7787479764,0
+ASRV.US,D,20130906,000000,2.60369,2.72039,2.57099,2.65392,11673.087126964,0
+ASRV.US,D,20130909,000000,2.71193,2.7785,2.62053,2.71193,14526.373037434,0
+ASRV.US,D,20130910,000000,2.72867,2.73704,2.62063,2.62881,23767.567012947,0
+ASRV.US,D,20130911,000000,2.63097,2.73704,2.63097,2.73704,6212.2431317646,0
+ASRV.US,D,20130912,000000,2.72039,2.72039,2.62891,2.66199,10465.771487266,0
+ASRV.US,D,20130913,000000,2.69509,2.69509,2.62053,2.66199,3665.6093013518,0
+ASRV.US,D,20130916,000000,2.66199,2.66209,2.63717,2.65392,7155.5536694255,0
+ASRV.US,D,20130917,000000,2.62881,2.62881,2.57877,2.62881,100234.61400932,0
+ASRV.US,D,20130918,000000,2.58695,2.66199,2.58695,2.66199,7987.1697408402,0
+ASRV.US,D,20130919,000000,2.63717,2.72039,2.58695,2.69509,12287.406691318,0
+ASRV.US,D,20130920,000000,2.64565,2.64565,2.58695,2.58695,15016.813284679,0
+ASRV.US,D,20130923,000000,2.59581,2.62801,2.57877,2.60369,1719.0793759525,0
+ASRV.US,D,20130924,000000,2.57877,2.62881,2.57877,2.62881,604.16552196795,0
+ASRV.US,D,20130925,000000,2.60576,2.64565,2.60576,2.64565,1890.6826922762,0
+ASRV.US,D,20130926,000000,2.62053,2.67066,2.61187,2.61187,1444.9202315301,0
+ASRV.US,D,20130927,000000,2.62053,2.72039,2.61187,2.61187,1716.0331632367,0
+ASRV.US,D,20130930,000000,2.65392,2.68701,2.57877,2.62053,2403.46183277,0
+ASRV.US,D,20131001,000000,2.63717,2.71193,2.58695,2.71193,85227.954767025,0
+ASRV.US,D,20131002,000000,2.71193,2.71193,2.71193,2.71193,248.77403845739,0
+ASRV.US,D,20131003,000000,2.67066,2.67066,2.57099,2.62053,44476.736459227,0
+ASRV.US,D,20131004,000000,2.62053,2.62053,2.55367,2.62053,16830.325254821,0
+ASRV.US,D,20131007,000000,2.57877,2.62881,2.55367,2.55367,3845.3358515842,0
+ASRV.US,D,20131008,000000,2.57099,2.59581,2.52087,2.59581,12621.474685818,0
+ASRV.US,D,20131009,000000,2.57877,2.60369,2.51249,2.52087,11514.684065742,0
+ASRV.US,D,20131010,000000,2.57011,2.59581,2.57011,2.59581,8690.8448781911,0
+ASRV.US,D,20131011,000000,2.59581,2.59581,2.52087,2.57877,18467.156887447,0
+ASRV.US,D,20131014,000000,2.58695,2.62053,2.56243,2.62053,1018.4504513174,0
+ASRV.US,D,20131015,000000,2.58695,2.61187,2.53721,2.53721,31754.736753788,0
+ASRV.US,D,20131016,000000,2.58695,2.60369,2.54589,2.54589,9975.3312400221,0
+ASRV.US,D,20131017,000000,2.57877,2.63717,2.57099,2.57099,22238.368229613,0
+ASRV.US,D,20131018,000000,2.64565,2.64565,2.59581,2.59581,604.16552196795,0
+ASRV.US,D,20131021,000000,2.55367,2.67854,2.50403,2.57877,42433.743131161,0
+ASRV.US,D,20131022,000000,2.59581,2.73704,2.59581,2.64565,81259.75500257,0
+ASRV.US,D,20131023,000000,2.64565,2.67066,2.62881,2.64565,19357.666404701,0
+ASRV.US,D,20131024,000000,2.64565,2.67066,2.64565,2.67066,7572.8848114907,0
+ASRV.US,D,20131025,000000,2.67854,2.67854,2.65392,2.67066,9017.8050430208,0
+ASRV.US,D,20131028,000000,2.65392,2.66199,2.64565,2.64565,8656.3211340786,0
+ASRV.US,D,20131029,000000,2.64565,2.67066,2.64565,2.64565,13462.22939538,0
+ASRV.US,D,20131030,000000,2.58695,2.64565,2.57877,2.64565,2763.9303374735,0
+ASRV.US,D,20131031,000000,2.62881,2.66199,2.61177,2.61177,1599.2616757975,0
+ASRV.US,D,20131104,000000,2.61177,2.62801,2.59561,2.59561,5067.8825548606,0
+ASRV.US,D,20131105,000000,2.57867,2.62881,2.57867,2.62881,477.23999214275,0
+ASRV.US,D,20131106,000000,2.58685,2.62043,2.58685,2.61177,957.52619700131,0
+ASRV.US,D,20131107,000000,2.62043,2.62043,2.58685,2.58685,4913.5411105931,0
+ASRV.US,D,20131108,000000,2.59561,2.60359,2.57867,2.58685,7911.014422945,0
+ASRV.US,D,20131111,000000,2.5707,2.62043,2.55337,2.61177,9574.2465657745,0
+ASRV.US,D,20131112,000000,2.57867,2.60359,2.5707,2.57867,20975.205356793,0
+ASRV.US,D,20131113,000000,2.5707,2.58685,2.56213,2.57867,957.52619700131,0
+ASRV.US,D,20131114,000000,2.57867,2.57867,2.57867,2.57867,838.72390108492,0
+ASRV.US,D,20131115,000000,2.57867,2.59561,2.55337,2.55337,957.52619700131,0
+ASRV.US,D,20131118,000000,2.57867,2.57867,2.54559,2.54559,15216.847919683,0
+ASRV.US,D,20131119,000000,2.54559,2.55337,2.54559,2.55337,17661.941326236,0
+ASRV.US,D,20131120,000000,2.57867,2.57867,2.53693,2.54559,24088.434752346,0
+ASRV.US,D,20131121,000000,2.52845,2.54559,2.52845,2.54559,10303.30680909,0
+ASRV.US,D,20131122,000000,2.54559,2.54559,2.52845,2.53693,6383.8464480882,0
+ASRV.US,D,20131125,000000,2.54559,2.58685,2.54559,2.58685,9707.2645210313,0
+ASRV.US,D,20131126,000000,2.56213,2.56213,2.52845,2.52845,9828.0976254249,0
+ASRV.US,D,20131127,000000,2.5707,2.60359,2.52047,2.57867,6232.5512165366,0
+ASRV.US,D,20131129,000000,2.58685,2.58685,2.52855,2.52855,1440.8586145757,0
+ASRV.US,D,20131202,000000,2.58685,2.58685,2.52845,2.53693,33313.382260042,0
+ASRV.US,D,20131203,000000,2.53693,2.5707,2.52845,2.55643,1335.2565737611,0
+ASRV.US,D,20131204,000000,2.5707,2.5707,2.52047,2.52047,6710.806612918,0
+ASRV.US,D,20131205,000000,2.52047,2.60359,2.52047,2.57867,8146.5882063006,0
+ASRV.US,D,20131206,000000,2.56213,2.56213,2.51201,2.51201,24923.097036476,0
+ASRV.US,D,20131209,000000,2.56213,2.5707,2.53693,2.53693,6742.2841443146,0
+ASRV.US,D,20131210,000000,2.52047,2.54559,2.52047,2.53693,15216.847919683,0
+ASRV.US,D,20131211,000000,2.53693,2.53693,2.50353,2.52047,31992.34134562,0
+ASRV.US,D,20131212,000000,2.50353,2.52047,2.49527,2.49527,28863.880886489,0
+ASRV.US,D,20131213,000000,2.51201,2.52845,2.49527,2.49527,18452.941228107,0
+ASRV.US,D,20131216,000000,2.50353,2.52845,2.50353,2.52047,41983.91905346,0
+ASRV.US,D,20131217,000000,2.50353,2.54559,2.49527,2.52047,13660.233221908,0
+ASRV.US,D,20131218,000000,2.51201,2.52845,2.50353,2.50353,9226.9783161727,0
+ASRV.US,D,20131219,000000,2.50353,2.51201,2.50353,2.51201,3116.2756082683,0
+ASRV.US,D,20131220,000000,2.52845,2.57809,2.51201,2.51201,15185.370388287,0
+ASRV.US,D,20131223,000000,2.55337,2.61177,2.52047,2.5707,34867.96614934,0
+ASRV.US,D,20131224,000000,2.56213,2.57867,2.52845,2.55505,2157.7340070284,0
+ASRV.US,D,20131226,000000,2.55337,2.55337,2.52845,2.52845,3716.3795132818,0
+ASRV.US,D,20131227,000000,2.53693,2.57867,2.53693,2.5707,6710.806612918,0
+ASRV.US,D,20131230,000000,2.55337,2.58685,2.50353,2.51201,35950.38706769,0
+ASRV.US,D,20131231,000000,2.52047,2.55347,2.52047,2.52845,8027.7859103842,0
+ASRV.US,D,20140102,000000,2.55337,2.55337,2.52047,2.52845,32413.73410464,0
+ASRV.US,D,20140103,000000,2.55337,2.55337,2.54559,2.55337,5627.3702903301,0
+ASRV.US,D,20140106,000000,2.52845,2.55337,2.52047,2.52047,20369.009026348,0
+ASRV.US,D,20140107,000000,2.52845,2.55337,2.52047,2.52845,13541.430925991,0
+ASRV.US,D,20140108,000000,2.52845,2.54559,2.51201,2.52047,79926.529237286,0
+ASRV.US,D,20140109,000000,2.52047,2.53693,2.50353,2.50353,145468.84203054,0
+ASRV.US,D,20140110,000000,2.52047,2.52047,2.51201,2.52047,14979.24332785,0
+ASRV.US,D,20140113,000000,2.52845,2.55337,2.52047,2.52047,31754.736753788,0
+ASRV.US,D,20140114,000000,2.53693,2.55337,2.53693,2.54559,30555.544347999,0
+ASRV.US,D,20140115,000000,2.54559,2.62043,2.52845,2.62043,63027.15649424,0
+ASRV.US,D,20140116,000000,2.59561,2.67076,2.54559,2.65392,113885.70859308,0
+ASRV.US,D,20140117,000000,2.67076,2.67076,2.58685,2.59561,64108.56200835,0
+ASRV.US,D,20140121,000000,2.62043,2.71203,2.58685,2.63707,72136.347918734,0
+ASRV.US,D,20140122,000000,2.65392,2.65392,2.58685,2.60359,107125.14717247,0
+ASRV.US,D,20140123,000000,2.62881,2.79554,2.62881,2.76235,164286.3133803,0
+ASRV.US,D,20140124,000000,2.79554,2.79554,2.67076,2.78746,119825.8233889,0
+ASRV.US,D,20140127,000000,2.81248,2.81248,2.72887,2.80401,93468.975567515,0
+ASRV.US,D,20140128,000000,2.81248,2.81248,2.73743,2.73743,32835.126863659,0
+ASRV.US,D,20140129,000000,2.70395,2.73743,2.68711,2.72887,24324.008535701,0
+ASRV.US,D,20140130,000000,2.746,2.75368,2.72887,2.75368,836.69309260772,0
+ASRV.US,D,20140131,000000,2.72059,2.77919,2.72059,2.72887,7165.7077118115,0
+ASRV.US,D,20140203,000000,2.75368,2.75368,2.63688,2.66179,10689.160419759,0
+ASRV.US,D,20140204,000000,2.64535,2.71193,2.63679,2.65372,12767.692896177,0
+ASRV.US,D,20140205,000000,2.63679,2.64535,2.59513,2.64535,31429.807397436,0
+ASRV.US,D,20140206,000000,2.61137,2.66179,2.60329,2.65372,15458.514128471,0
+ASRV.US,D,20140207,000000,2.67844,2.67844,2.60329,2.61137,47919.972232326,0
+ASRV.US,D,20140210,000000,2.59513,2.67056,2.59513,2.66179,35417.299842424,0
+ASRV.US,D,20140211,000000,2.67844,2.67844,2.62004,2.66179,11788.843210165,0
+ASRV.US,D,20140212,000000,2.65372,2.67844,2.62004,2.64535,141181.80533517,0
+ASRV.US,D,20140213,000000,2.62851,2.65372,2.62004,2.65372,2113.0562205299,0
+ASRV.US,D,20140214,000000,2.64535,2.66179,2.61137,2.62851,12579.843112035,0
+ASRV.US,D,20140218,000000,2.66179,2.67056,2.62851,2.67056,53007.14746772,0
+ASRV.US,D,20140219,000000,2.67056,2.67844,2.6617,2.66179,32728.509418606,0
+ASRV.US,D,20140220,000000,2.63679,2.67844,2.62004,2.67056,52253.717522677,0
+ASRV.US,D,20140221,000000,2.66179,2.66179,2.65372,2.65372,12000.047291794,0
+ASRV.US,D,20140224,000000,2.66179,2.66179,2.63679,2.66179,20358.854983962,0
+ASRV.US,D,20140225,000000,2.6617,2.78756,2.6617,2.78756,106277.28463324,0
+ASRV.US,D,20140226,000000,2.746,2.76993,2.65057,2.68701,45873.932691543,0
+ASRV.US,D,20140227,000000,2.67844,2.73743,2.67056,2.70385,46209.016090282,0
+ASRV.US,D,20140228,000000,2.67844,2.70385,2.67056,2.67056,35495.485968796,0
+ASRV.US,D,20140303,000000,2.72887,2.73743,2.64535,2.67844,12872.279532752,0
+ASRV.US,D,20140304,000000,2.65372,2.73743,2.65372,2.69518,33123.501667423,0
+ASRV.US,D,20140305,000000,2.71193,2.71193,2.69518,2.70385,3893.0598507985,0
+ASRV.US,D,20140306,000000,2.69607,2.72887,2.69607,2.71193,11198.893347537,0
+ASRV.US,D,20140307,000000,2.67844,2.84606,2.67844,2.84606,42623.623723779,0
+ASRV.US,D,20140310,000000,2.77919,3.11394,2.77919,2.95468,88734.145602917,0
+ASRV.US,D,20140311,000000,2.99714,3.19331,2.92622,3.17263,102565.98214115,0
+ASRV.US,D,20140312,000000,3.1223,3.17263,3.03012,3.04696,111741.17484116,0
+ASRV.US,D,20140313,000000,3.08882,3.20602,3.05524,3.11394,88797.10066571,0
+ASRV.US,D,20140314,000000,3.13894,3.22286,3.13068,3.181,28481.073488536,0
+ASRV.US,D,20140317,000000,3.22286,3.26471,3.14742,3.22286,67970.144327753,0
+ASRV.US,D,20140318,000000,3.18533,3.28126,3.18533,3.27308,45994.765795936,0
+ASRV.US,D,20140319,000000,3.28126,3.28126,3.207,3.23103,31892.831730238,0
+ASRV.US,D,20140320,000000,3.24777,3.26471,3.11394,3.16406,65144.274331724,0
+ASRV.US,D,20140321,000000,3.13894,3.20602,3.0057,3.20602,480281.12783736,0
+ASRV.US,D,20140324,000000,3.181,3.2397,2.92967,3.13068,152397.96055476,0
+ASRV.US,D,20140325,000000,3.14742,3.23103,3.10586,3.15598,29858.977040318,0
+ASRV.US,D,20140326,000000,3.09728,3.22286,3.08882,3.20602,97595.578393193,0
+ASRV.US,D,20140327,000000,3.23103,3.2397,3.08882,3.23103,40884.236263055,0
+ASRV.US,D,20140328,000000,3.19754,3.2397,3.13894,3.2397,23795.998331628,0
+ASRV.US,D,20140331,000000,3.20602,3.27702,3.18947,3.22286,33566.217915453,0
+ASRV.US,D,20140401,000000,3.181,3.28126,3.09728,3.24777,37876.608908316,0
+ASRV.US,D,20140402,000000,3.14742,3.28982,3.14742,3.2397,13928.299940898,0
+ASRV.US,D,20140403,000000,3.25624,3.27308,3.17263,3.23103,19683.611165292,0
+ASRV.US,D,20140404,000000,3.21428,3.26471,3.19754,3.24777,15837.259909469,0
+ASRV.US,D,20140407,000000,3.26471,3.28126,3.1811,3.20602,55556.827510848,0
+ASRV.US,D,20140408,000000,3.18947,3.24777,3.181,3.181,12217.343798854,0
+ASRV.US,D,20140409,000000,3.22286,3.24777,3.15608,3.17263,44251.316718258,0
+ASRV.US,D,20140410,000000,3.16406,3.2397,3.14742,3.14742,10015.947409566,0
+ASRV.US,D,20140411,000000,3.1223,3.20602,3.08882,3.08882,18932.212028727,0
+ASRV.US,D,20140414,000000,3.1223,3.15598,3.05524,3.05524,14672.591247793,0
+ASRV.US,D,20140415,000000,3.04696,3.1222,2.93814,3.03012,89441.882357222,0
+ASRV.US,D,20140416,000000,3.04696,3.04696,2.95468,2.95468,18725.069564052,0
+ASRV.US,D,20140417,000000,2.95468,3.07228,2.95468,2.99714,9082.7909142913,0
+ASRV.US,D,20140421,000000,3.01358,3.11826,3.01358,3.05524,13552.600372615,0
+ASRV.US,D,20140422,000000,3.11394,3.11394,2.8628,2.9217,130125.06858103,0
+ASRV.US,D,20140423,000000,2.9217,3.00472,2.85463,3.00472,34821.257554365,0
+ASRV.US,D,20140424,000000,2.9469,3.00472,2.9217,2.96335,23000.936812803,0
+ASRV.US,D,20140425,000000,2.90466,2.99536,2.87088,2.90466,30055.965462607,0
+ASRV.US,D,20140428,000000,2.97172,3.00472,2.87088,2.9217,41242.673959281,0
+ASRV.US,D,20140429,000000,2.87954,2.9469,2.8628,2.92967,17830.498429844,0
+ASRV.US,D,20140430,000000,2.91312,2.91312,2.8628,2.91312,13810.51304922,0
+ASRV.US,D,20140501,000000,2.96355,2.9801,2.89648,2.90466,2819.7775705966,0
+ASRV.US,D,20140502,000000,2.96188,2.96188,2.87078,2.87944,10906.45692682,0
+ASRV.US,D,20140505,000000,2.88782,2.95478,2.87944,2.88782,11785.796997448,0
+ASRV.US,D,20140506,000000,2.90466,2.93824,2.87078,2.88782,10781.562205472,0
+ASRV.US,D,20140507,000000,2.9539,2.9539,2.87944,2.87944,8430.9013931091,0
+ASRV.US,D,20140508,000000,2.89648,2.97192,2.89648,2.93824,7011.366267544,0
+ASRV.US,D,20140509,000000,2.98866,3.00501,2.87944,2.9801,7223.5857534118,0
+ASRV.US,D,20140512,000000,3.00501,3.00501,2.8626,2.98866,9372.1811222927,0
+ASRV.US,D,20140513,000000,2.99742,3.02264,2.85443,2.99742,35439.638735673,0
+ASRV.US,D,20140514,000000,3.02264,3.02264,2.88782,3.01378,4401.7773743379,0
+ASRV.US,D,20140515,000000,2.90466,3.03898,2.90466,3.01378,13623.678669317,0
+ASRV.US,D,20140516,000000,2.87944,2.99742,2.8626,2.93824,6429.5396388253,0
+ASRV.US,D,20140519,000000,2.90466,2.95478,2.90466,2.92977,3014.7351844081,0
+ASRV.US,D,20140520,000000,2.91312,2.93824,2.8626,2.91312,11966.53895192,0
+ASRV.US,D,20140521,000000,2.8626,2.97192,2.85443,2.88782,14909.180435388,0
+ASRV.US,D,20140522,000000,2.9217,2.92977,2.87078,2.87078,7256.078689047,0
+ASRV.US,D,20140523,000000,2.93824,2.93824,2.88782,2.93824,1095.6211734511,0
+ASRV.US,D,20140527,000000,2.91312,2.93824,2.88782,2.92977,4260.6361851723,0
+ASRV.US,D,20140528,000000,2.92977,2.93824,2.90466,2.93824,11720.811126179,0
+ASRV.US,D,20140529,000000,2.93824,2.93824,2.90466,2.90466,2626.8507652623,0
+ASRV.US,D,20140530,000000,2.93824,2.93824,2.93824,2.93824,1218.4850863219,0
+ASRV.US,D,20140602,000000,2.9217,2.9217,2.85443,2.85443,8731.4610477351,0
+ASRV.US,D,20140603,000000,2.85443,2.88782,2.81248,2.87944,38011.657672051,0
+ASRV.US,D,20140604,000000,2.8626,2.88782,2.81248,2.88772,38918.413657122,0
+ASRV.US,D,20140605,000000,2.8693,2.87649,2.85443,2.85492,5024.2201726007,0
+ASRV.US,D,20140606,000000,2.95478,2.95478,2.87078,2.9217,3568.130494446,0
+ASRV.US,D,20140609,000000,2.947,2.947,2.8626,2.93824,34690.270407585,0
+ASRV.US,D,20140610,000000,2.96355,2.96355,2.93824,2.93824,9528.5533750374,0
+ASRV.US,D,20140611,000000,2.95478,2.96355,2.95478,2.95478,1508.890698562,0
+ASRV.US,D,20140612,000000,2.8626,2.95478,2.82902,2.947,1798.2809065634,0
+ASRV.US,D,20140613,000000,2.947,2.947,2.81248,2.87078,8904.0797682974,0
+ASRV.US,D,20140616,000000,2.87078,2.96355,2.87078,2.96355,11499.453002163,0
+ASRV.US,D,20140617,000000,2.96355,2.96355,2.9217,2.96355,7676.4560438281,0
+ASRV.US,D,20140618,000000,2.95478,2.96355,2.89648,2.9217,3286.8635203534,0
+ASRV.US,D,20140619,000000,2.96355,2.97192,2.90466,2.91312,10787.654630904,0
+ASRV.US,D,20140620,000000,2.95478,2.95478,2.87078,2.93824,11831.490188185,0
+ASRV.US,D,20140623,000000,2.91312,2.96355,2.91312,2.947,5981.746369602,0
+ASRV.US,D,20140624,000000,2.88782,2.96355,2.8626,2.96355,25680.588598473,0
+ASRV.US,D,20140625,000000,2.9217,2.9217,2.87944,2.91312,7095.644819348,0
+ASRV.US,D,20140626,000000,2.88782,2.947,2.87944,2.92977,7507.8989402202,0
+ASRV.US,D,20140627,000000,2.87944,2.97192,2.87944,2.97192,9205.6548271621,0
+ASRV.US,D,20140630,000000,2.97192,2.97192,2.9217,2.9217,3430.0355179962,0
+ASRV.US,D,20140701,000000,2.93824,2.93824,2.90476,2.93824,7417.5279629847,0
+ASRV.US,D,20140702,000000,2.92977,2.92977,2.9217,2.92977,3450.3436027682,0
+ASRV.US,D,20140703,000000,2.91312,2.91312,2.91312,2.91312,612.28875587676,0
+ASRV.US,D,20140707,000000,2.93824,2.97192,2.93824,2.95478,5387.7348900201,0
+ASRV.US,D,20140708,000000,2.93824,2.93824,2.91312,2.91312,474.19377942695,0
+ASRV.US,D,20140709,000000,2.91322,2.93144,2.90436,2.90436,7533.2840461853,0
+ASRV.US,D,20140710,000000,2.92977,2.93824,2.89648,2.90466,1019.465855556,0
+ASRV.US,D,20140711,000000,2.89648,2.947,2.89648,2.90466,3129.4758633701,0
+ASRV.US,D,20140714,000000,2.92977,2.92977,2.89648,2.92977,10026.101451952,0
+ASRV.US,D,20140715,000000,2.89648,2.89698,2.81248,2.85443,29808.206828388,0
+ASRV.US,D,20140716,000000,2.9217,2.9217,2.82902,2.87078,7013.3970760212,0
+ASRV.US,D,20140717,000000,2.91312,2.91312,2.89648,2.89648,3173.13824563,0
+ASRV.US,D,20140718,000000,2.89648,2.89648,2.83739,2.87078,7147.4304355166,0
+ASRV.US,D,20140721,000000,2.85443,2.87078,2.82085,2.82085,23243.618425829,0
+ASRV.US,D,20140722,000000,2.82902,2.89648,2.82085,2.85443,48220.531886951,0
+ASRV.US,D,20140723,000000,2.85443,2.8626,2.81248,2.82085,40791.834477342,0
+ASRV.US,D,20140724,000000,2.80401,2.82902,2.79534,2.79534,46528.868425441,0
+ASRV.US,D,20140725,000000,2.82902,2.82902,2.79534,2.79534,3388.4039442135,0
+ASRV.US,D,20140728,000000,2.78736,2.83739,2.77033,2.77033,26389.340757017,0
+ASRV.US,D,20140729,000000,2.74551,2.77033,2.62851,2.66091,71310.824272752,0
+ASRV.US,D,20140730,000000,2.74551,2.75329,2.61069,2.66997,67031.910811284,0
+ASRV.US,D,20140731,000000,2.68632,2.73871,2.65273,2.67785,13685.618327873,0
+ASRV.US,D,20140801,000000,2.73714,2.74571,2.71173,2.72857,1258.0858516274,0
+ASRV.US,D,20140804,000000,2.72857,2.73714,2.62083,2.7202,1433.7507849055,0
+ASRV.US,D,20140805,000000,2.70335,2.74571,2.62763,2.67785,8309.0528844769,0
+ASRV.US,D,20140806,000000,2.63599,2.73546,2.63599,2.72857,12649.906004499,0
+ASRV.US,D,20140807,000000,2.70335,2.72945,2.64437,2.64437,21873.838107955,0
+ASRV.US,D,20140808,000000,2.66997,2.74571,2.65273,2.74571,9824.0360084705,0
+ASRV.US,D,20140811,000000,2.70335,2.74571,2.65273,2.69469,12479.318092414,0
+ASRV.US,D,20140812,000000,2.74571,2.83769,2.71675,2.8042,17746.21987804,0
+ASRV.US,D,20140813,000000,2.71862,2.8043,2.71862,2.8043,7739.4111066214,0
+ASRV.US,D,20140814,000000,2.77909,2.79583,2.77909,2.78756,3545.7916011968,0
+ASRV.US,D,20140815,000000,2.8043,2.81287,2.79583,2.81277,2013.546605147,0
+ASRV.US,D,20140818,000000,2.81287,2.82144,2.75358,2.75358,5652.7553962951,0
+ASRV.US,D,20140819,000000,2.77072,2.77072,2.7202,2.77072,5379.6116561113,0
+ASRV.US,D,20140820,000000,2.75358,2.77072,2.69469,2.76225,7547.4997055257,0
+ASRV.US,D,20140821,000000,2.77072,2.77072,2.70335,2.71173,1475.3823586881,0
+ASRV.US,D,20140822,000000,2.70385,2.73714,2.70385,2.73704,2841.1010596073,0
+ASRV.US,D,20140825,000000,2.72266,2.8043,2.7202,2.73694,71367.686910113,0
+ASRV.US,D,20140826,000000,2.75358,2.79583,2.7202,2.72867,21092.992248471,0
+ASRV.US,D,20140827,000000,2.76225,2.77899,2.73714,2.77899,7751.5959574846,0
+ASRV.US,D,20140828,000000,2.73714,2.78342,2.73714,2.73714,84752.745583359,0
+ASRV.US,D,20140829,000000,2.74571,2.74571,2.67785,2.69469,13133.238422073,0
+ASRV.US,D,20140902,000000,2.72857,2.74571,2.69469,2.70335,13172.839187379,0
+ASRV.US,D,20140903,000000,2.77909,2.79583,2.70425,2.76215,2772.0535713824,0
+ASRV.US,D,20140904,000000,2.73714,2.78756,2.69469,2.78756,15148.815835697,0
+ASRV.US,D,20140905,000000,2.8043,2.82144,2.74571,2.79682,19083.507260279,0
+ASRV.US,D,20140908,000000,2.82144,2.82144,2.74571,2.75358,11254.74058066,0
+ASRV.US,D,20140909,000000,2.75358,2.81287,2.73714,2.74571,6838.7475469818,0
+ASRV.US,D,20140910,000000,2.82144,2.82144,2.74571,2.74571,3400.5887950767,0
+ASRV.US,D,20140911,000000,2.82144,2.82144,2.70335,2.73714,13582.047095535,0
+ASRV.US,D,20140912,000000,2.77909,2.8043,2.72857,2.72857,1983.0844779889,0
+ASRV.US,D,20140915,000000,2.8043,2.8043,2.7202,2.73714,7138.2917973692,0
+ASRV.US,D,20140916,000000,2.74571,2.90554,2.73714,2.74571,4033.1856357255,0
+ASRV.US,D,20140917,000000,2.74571,2.79583,2.73714,2.78756,6609.2661890578,0
+ASRV.US,D,20140918,000000,2.78756,2.8043,2.76412,2.77909,27479.884909275,0
+ASRV.US,D,20140919,000000,2.74571,2.83769,2.73714,2.83769,16778.539638653,0
+ASRV.US,D,20140922,000000,2.8632,2.8632,2.77072,2.77072,15663.625784668,0
+ASRV.US,D,20140923,000000,2.77909,2.8632,2.77909,2.84645,1927.2372448658,0
+ASRV.US,D,20140924,000000,2.82144,2.84645,2.77909,2.83769,2238.9663461165,0
+ASRV.US,D,20140925,000000,2.77072,2.82144,2.71232,2.7202,7637.8706827612,0
+ASRV.US,D,20140926,000000,2.77909,2.82961,2.73714,2.74571,16881.095466752,0
+ASRV.US,D,20140929,000000,2.93902,2.93902,2.70335,2.77909,6818.4394622097,0
+ASRV.US,D,20140930,000000,2.72857,2.77909,2.7202,2.77909,2562.8802982304,0
+ASRV.US,D,20141001,000000,2.75358,2.77072,2.7202,2.7202,11167.415816141,0
+ASRV.US,D,20141002,000000,2.79583,2.79583,2.70335,2.78756,1682.5248233628,0
+ASRV.US,D,20141003,000000,2.7202,2.77899,2.71173,2.75358,6023.3779433847,0
+ASRV.US,D,20141006,000000,2.75358,2.76225,2.72857,2.76225,6360.4921506004,0
+ASRV.US,D,20141007,000000,2.77072,2.78756,2.63589,2.63589,9884.9602627865,0
+ASRV.US,D,20141008,000000,2.7202,2.7202,2.68632,2.69469,14060.302491916,0
+ASRV.US,D,20141009,000000,2.69469,2.7202,2.65273,2.71173,7601.3161301716,0
+ASRV.US,D,20141010,000000,2.69469,2.70335,2.65273,2.66091,6571.6962322295,0
+ASRV.US,D,20141013,000000,2.65273,2.70335,2.65273,2.70335,987.98832415935,0
+ASRV.US,D,20141014,000000,2.65273,2.77909,2.53465,2.65244,33621.049744337,0
+ASRV.US,D,20141015,000000,2.61905,2.67785,2.59404,2.62763,22812.071624423,0
+ASRV.US,D,20141016,000000,2.63589,2.66997,2.54343,2.56863,9195.5007847761,0
+ASRV.US,D,20141017,000000,2.61905,2.71173,2.61049,2.66091,25671.449960325,0
+ASRV.US,D,20141020,000000,2.65273,2.69469,2.61049,2.69469,5071.944171815,0
+ASRV.US,D,20141021,000000,2.70335,2.71173,2.61049,2.71173,5483.1828884486,0
+ASRV.US,D,20141023,000000,2.65273,2.70335,2.65273,2.65273,7228.6627746048,0
+ASRV.US,D,20141024,000000,2.70335,2.70335,2.61905,2.63589,9326.4879315557,0
+ASRV.US,D,20141027,000000,2.62763,2.66997,2.62763,2.66997,2416.6620878718,0
+ASRV.US,D,20141028,000000,2.63589,2.67785,2.62763,2.66091,4126.6028256769,0
+ASRV.US,D,20141029,000000,2.68632,2.68632,2.61049,2.66997,7511.9605571746,0
+ASRV.US,D,20141030,000000,2.63579,2.69479,2.61049,2.61885,26463.465266434,0
+ASRV.US,D,20141031,000000,2.64427,2.66091,2.58489,2.66091,2700.9752746802,0
+ASRV.US,D,20141103,000000,2.67785,2.72877,2.62743,2.68642,16185.543563309,0
+ASRV.US,D,20141104,000000,2.65273,2.79632,2.63579,2.70335,32461.458103855,0
+ASRV.US,D,20141105,000000,2.75378,2.82154,2.67785,2.72877,20706.123233563,0
+ASRV.US,D,20141106,000000,2.72877,2.77101,2.66997,2.76245,24719.000784517,0
+ASRV.US,D,20141107,000000,2.67785,2.8302,2.67785,2.71193,29431.491855867,0
+ASRV.US,D,20141110,000000,2.78785,2.78785,2.66997,2.66997,2010.5003924312,0
+ASRV.US,D,20141111,000000,2.76245,2.77101,2.66997,2.66997,11117.661008449,0
+ASRV.US,D,20141112,000000,2.72877,2.72877,2.61885,2.70335,11351.203983327,0
+ASRV.US,D,20141113,000000,2.71193,2.73743,2.63579,2.65273,3491.9751765509,0
+ASRV.US,D,20141114,000000,2.71193,2.71193,2.64013,2.64013,2273.490090229,0
+ASRV.US,D,20141117,000000,2.68642,2.69469,2.57671,2.57671,33564.187106976,0
+ASRV.US,D,20141118,000000,2.61885,2.62743,2.56823,2.61885,22607.975372465,0
+ASRV.US,D,20141119,000000,2.60201,2.64417,2.59385,2.61049,3188.369309209,0
+ASRV.US,D,20141120,000000,2.61049,2.61049,2.57671,2.58489,9173.1618915268,0
+ASRV.US,D,20141121,000000,2.60201,2.61049,2.58173,2.58173,1307.8406593189,0
+ASRV.US,D,20141124,000000,2.60201,2.61049,2.55987,2.57661,78148.556415495,0
+ASRV.US,D,20141125,000000,2.56823,2.61885,2.55139,2.60311,40114.559850195,0
+ASRV.US,D,20141126,000000,2.61885,2.61885,2.57671,2.57671,22018.025509837,0
+ASRV.US,D,20141128,000000,2.56823,2.60201,2.54293,2.55139,39320.513735608,0
+ASRV.US,D,20141201,000000,2.54293,2.57671,2.54293,2.57671,3976.3229983639,0
+ASRV.US,D,20141202,000000,2.57671,2.64427,2.55987,2.61049,47092.417777865,0
+ASRV.US,D,20141203,000000,2.59385,2.68642,2.59385,2.66091,18834.733221821,0
+ASRV.US,D,20141204,000000,2.71193,2.71193,2.61049,2.64427,18078.257064063,0
+ASRV.US,D,20141205,000000,2.61885,2.63579,2.60201,2.61885,14987.36656176,0
+ASRV.US,D,20141208,000000,2.59385,2.69479,2.58489,2.67785,13277.425823954,0
+ASRV.US,D,20141210,000000,2.66091,2.68642,2.60201,2.61885,12792.062597903,0
+ASRV.US,D,20141211,000000,2.61885,2.66091,2.57671,2.61885,15404.697703825,0
+ASRV.US,D,20141212,000000,2.61885,2.64427,2.58489,2.63541,2959.9033555237,0
+ASRV.US,D,20141215,000000,2.57671,2.65264,2.57671,2.61885,7788.1505100743,0
+ASRV.US,D,20141216,000000,2.57671,2.63579,2.57671,2.63579,250.80484693459,0
+ASRV.US,D,20141217,000000,2.60201,2.66091,2.60201,2.66081,24280.346153441,0
+ASRV.US,D,20141218,000000,2.65273,2.65273,2.60201,2.65273,5236.4396584684,0
+ASRV.US,D,20141219,000000,2.62851,2.63579,2.62851,2.63579,1187.0075549253,0
+ASRV.US,D,20141222,000000,2.60201,2.62743,2.56823,2.62743,15399.620682632,0
+ASRV.US,D,20141223,000000,2.60201,2.62585,2.58489,2.62585,11079.075647382,0
+ASRV.US,D,20141224,000000,2.61561,2.61885,2.61561,2.61885,687.42866953328,0
+ASRV.US,D,20141226,000000,2.60211,2.61049,2.59385,2.60192,21021.913951769,0
+ASRV.US,D,20141229,000000,2.61049,2.62743,2.59385,2.61049,24562.628531773,0
+ASRV.US,D,20141230,000000,2.62743,2.63551,2.60201,2.60201,19493.730572674,0
+ASRV.US,D,20141231,000000,2.60201,2.65273,2.60201,2.64417,2867.5015698109,0
+ASRV.US,D,20150102,000000,2.61885,2.65273,2.55987,2.56823,27093.015894367,0
+ASRV.US,D,20150105,000000,2.56823,2.65264,2.54293,2.57671,6893.5793758662,0
+ASRV.US,D,20150106,000000,2.56823,2.56823,2.51752,2.52619,123239.61243907,0
+ASRV.US,D,20150107,000000,2.53445,2.57671,2.52619,2.57671,26155.797782139,0
+ASRV.US,D,20150108,000000,2.57671,2.59385,2.53445,2.55139,3842.2896388684,0
+ASRV.US,D,20150109,000000,2.53445,2.60201,2.52619,2.53445,8796.4469190056,0
+ASRV.US,D,20150112,000000,2.53445,2.57671,2.53445,2.55987,64914.7929738,0
+ASRV.US,D,20150113,000000,2.58489,2.58489,2.55139,2.55139,3285.8481161148,0
+ASRV.US,D,20150114,000000,2.53445,2.58489,2.51752,2.52619,63033.248919671,0
+ASRV.US,D,20150115,000000,2.52619,2.55987,2.51752,2.55987,6887.4869504346,0
+ASRV.US,D,20150116,000000,2.53957,2.56823,2.53957,2.56823,1535.2912087656,0
+ASRV.US,D,20150120,000000,2.59385,2.59385,2.53445,2.59375,6461.017170222,0
+ASRV.US,D,20150121,000000,2.55139,2.58489,2.51752,2.58489,32143.636577172,0
+ASRV.US,D,20150122,000000,2.53445,2.57671,2.53445,2.57671,2065.3322213156,0
+ASRV.US,D,20150123,000000,2.55129,2.55987,2.52619,2.55987,589.94986262753,0
+ASRV.US,D,20150126,000000,2.52619,2.52619,2.45863,2.45863,363202.98831812,0
+ASRV.US,D,20150127,000000,2.49241,2.53445,2.47517,2.49241,169400.90453015,0
+ASRV.US,D,20150128,000000,2.51329,2.54293,2.47517,2.50915,78508.009515959,0
+ASRV.US,D,20150129,000000,2.53445,2.54303,2.53445,2.54303,4016.9391679079,0
+ASRV.US,D,20150130,000000,2.54303,2.54303,2.53445,2.54303,352.34527079475,0
+ASRV.US,D,20150202,000000,2.53445,2.54303,2.51752,2.51752,16575.458790933,0
+ASRV.US,D,20150203,000000,2.51752,2.54303,2.50915,2.54303,12979.912382045,0
+ASRV.US,D,20150204,000000,2.50058,2.52629,2.50058,2.52629,698.5981161579,0
+ASRV.US,D,20150205,000000,2.50915,2.54303,2.50058,2.54303,6940.2879708419,0
+ASRV.US,D,20150206,000000,2.50915,2.54303,2.50058,2.51752,13198.224293344,0
+ASRV.US,D,20150209,000000,2.50058,2.54303,2.50058,2.52639,2433.923959928,0
+ASRV.US,D,20150210,000000,2.52629,2.52629,2.50058,2.50058,2714.1755297821,0
+ASRV.US,D,20150211,000000,2.52629,2.52629,2.50058,2.50915,4387.5617149975,0
+ASRV.US,D,20150212,000000,2.53445,2.53445,2.52629,2.52629,8100.8950155635,0
+ASRV.US,D,20150213,000000,2.55997,2.58507,2.52629,2.57701,46268.924940359,0
+ASRV.US,D,20150217,000000,2.58507,2.58507,2.52629,2.55139,106245.80710184,0
+ASRV.US,D,20150218,000000,2.54303,2.55159,2.52629,2.52629,22683.115286121,0
+ASRV.US,D,20150219,000000,2.54303,2.57701,2.54303,2.55159,17106.515207721,0
+ASRV.US,D,20150220,000000,2.55159,2.57701,2.49241,2.50058,827752.45828682,0
+ASRV.US,D,20150223,000000,2.51752,2.56843,2.49241,2.49241,64701.558083694,0
+ASRV.US,D,20150224,000000,2.49241,2.55997,2.48374,2.48374,149573.10596296,0
+ASRV.US,D,20150225,000000,2.49241,2.54303,2.49241,2.49241,43590.288558928,0
+ASRV.US,D,20150226,000000,2.50058,2.53445,2.46661,2.46661,202811.76559709,0
+ASRV.US,D,20150227,000000,2.46661,2.54303,2.44967,2.49241,140592.87087678,0
+ASRV.US,D,20150302,000000,2.50058,2.53445,2.46661,2.47507,11088.214285529,0
+ASRV.US,D,20150303,000000,2.46661,2.52629,2.46661,2.46661,28550.120976761,0
+ASRV.US,D,20150304,000000,2.45843,2.50915,2.43312,2.46661,215295.14530645,0
+ASRV.US,D,20150305,000000,2.44967,2.51752,2.44967,2.49241,2474.5401294721,0
+ASRV.US,D,20150306,000000,2.44119,2.50915,2.44119,2.49241,8963.9886183749,0
+ASRV.US,D,20150309,000000,2.47507,2.50058,2.43312,2.44119,18877.380199842,0
+ASRV.US,D,20150310,000000,2.42416,2.50058,2.42416,2.50058,10975.504415045,0
+ASRV.US,D,20150311,000000,2.52629,2.54303,2.46661,2.46661,6606.219976342,0
+ASRV.US,D,20150312,000000,2.55997,2.55997,2.50058,2.53445,2127.2718798703,0
+ASRV.US,D,20150313,000000,2.47507,2.51752,2.47507,2.50058,21821.037087548,0
+ASRV.US,D,20150316,000000,2.48374,2.54303,2.47507,2.53445,66653.165030286,0
+ASRV.US,D,20150317,000000,2.53445,2.58507,2.50058,2.50915,27603.764226384,0
+ASRV.US,D,20150318,000000,2.50915,2.51752,2.50058,2.50058,126465.55170512,0
+ASRV.US,D,20150319,000000,2.52629,2.52629,2.50058,2.50915,15455.467915755,0
+ASRV.US,D,20150320,000000,2.52629,2.52629,2.50058,2.50058,26781.286793117,0
+ASRV.US,D,20150323,000000,2.51752,2.52629,2.50058,2.51752,34091.18190681,0
+ASRV.US,D,20150324,000000,2.50915,2.52629,2.50915,2.50915,26307.093013691,0
+ASRV.US,D,20150325,000000,2.51752,2.51752,2.50058,2.50058,10380.477531225,0
+ASRV.US,D,20150326,000000,2.52629,2.53445,2.52629,2.53445,19936.446820704,0
+ASRV.US,D,20150327,000000,2.52629,2.61069,2.50915,2.52629,66303.865972207,0
+ASRV.US,D,20150330,000000,2.55159,2.55159,2.50915,2.52629,18285.399528738,0
+ASRV.US,D,20150331,000000,2.50915,2.52629,2.50915,2.52629,11757.365678768,0
+ASRV.US,D,20150401,000000,2.50915,2.54303,2.50915,2.54303,15099.061028006,0
+ASRV.US,D,20150402,000000,2.54303,2.54303,2.52629,2.54303,11439.544152085,0
+ASRV.US,D,20150406,000000,2.53445,2.57701,2.52629,2.54303,24654.014913247,0
+ASRV.US,D,20150407,000000,2.52629,2.55159,2.52629,2.55159,16396.747644939,0
+ASRV.US,D,20150408,000000,2.52629,2.60231,2.52629,2.60231,25601.387067862,0
+ASRV.US,D,20150409,000000,2.54303,2.61925,2.53445,2.61925,6908.8104394453,0
+ASRV.US,D,20150410,000000,2.61069,2.61069,2.55159,2.60231,8022.7088891912,0
+ASRV.US,D,20150413,000000,2.54303,2.61925,2.54303,2.61069,15571.223998955,0
+ASRV.US,D,20150414,000000,2.60231,2.67037,2.60231,2.63629,87536.984005605,0
+ASRV.US,D,20150415,000000,2.6615,2.8041,2.65323,2.74393,39754.091345491,0
+ASRV.US,D,20150416,000000,2.73822,2.75477,2.67037,2.71173,14978.227923612,0
+ASRV.US,D,20150417,000000,2.71232,2.71232,2.6615,2.70415,4247.4359300705,0
+ASRV.US,D,20150420,000000,2.67844,2.69548,2.67037,2.67037,13015.451530396,0
+ASRV.US,D,20150421,000000,2.68701,2.78874,2.67037,2.72955,39099.155611593,0
+ASRV.US,D,20150422,000000,2.75477,2.76343,2.67037,2.71232,55835.048272225,0
+ASRV.US,D,20150423,000000,2.70415,2.71232,2.69538,2.71232,4600.7966051038,0
+ASRV.US,D,20150424,000000,2.67844,2.71232,2.67037,2.70415,8755.8307494616,0
+ASRV.US,D,20150427,000000,2.67037,2.83109,2.6615,2.79741,85647.316717568,0
+ASRV.US,D,20150428,000000,2.83936,3.00018,2.80568,2.81425,66116.016188066,0
+ASRV.US,D,20150429,000000,2.81425,2.85689,2.76343,2.76343,23947.29356318,0
+ASRV.US,D,20150430,000000,2.72089,2.78884,2.67017,2.72945,6703.6987832477,0
+ASRV.US,D,20150501,000000,2.78884,2.80588,2.72945,2.74669,14939.642562546,0
+ASRV.US,D,20150504,000000,2.74669,2.79751,2.74669,2.76343,14583.235674796,0
+ASRV.US,D,20150505,000000,2.79751,2.79751,2.76343,2.78884,28109.435537208,0
+ASRV.US,D,20150506,000000,2.79751,2.79751,2.76343,2.78884,36089.497448378,0
+ASRV.US,D,20150507,000000,2.79751,2.80588,2.76343,2.80588,10905.441522581,0
+ASRV.US,D,20150508,000000,2.79751,2.9079,2.79751,2.84842,34105.397566151,0
+ASRV.US,D,20150511,000000,2.84842,2.84842,2.81445,2.81445,11760.411891483,0
+ASRV.US,D,20150512,000000,2.83129,2.93342,2.83129,2.92504,48290.594779415,0
+ASRV.US,D,20150513,000000,2.89934,2.94198,2.85709,2.87403,48736.35724016,0
+ASRV.US,D,20150514,000000,2.89934,2.91628,2.84842,2.85709,29285.273645508,0
+ASRV.US,D,20150515,000000,2.8826,2.89097,2.83129,2.86536,22605.944563988,0
+ASRV.US,D,20150518,000000,2.79751,2.92504,2.76343,2.85709,41248.766384713,0
+ASRV.US,D,20150519,000000,2.9079,2.92504,2.83966,2.83966,82159.403157971,0
+ASRV.US,D,20150520,000000,2.89106,2.9079,2.83129,2.84842,24577.859595352,0
+ASRV.US,D,20150521,000000,2.84842,2.89934,2.83966,2.89934,18462.079866254,0
+ASRV.US,D,20150522,000000,2.8826,2.89106,2.82292,2.87403,1996.2847330907,0
+ASRV.US,D,20150526,000000,2.8826,2.89106,2.84842,2.85709,10093.1181317,0
+ASRV.US,D,20150527,000000,2.82292,2.85709,2.82292,2.83966,3291.9405415464,0
+ASRV.US,D,20150528,000000,2.83129,2.85709,2.81445,2.82292,11230.370878934,0
+ASRV.US,D,20150529,000000,2.80588,2.84842,2.80588,2.84842,13525.184458173,0
+ASRV.US,D,20150601,000000,2.84842,2.85709,2.81139,2.83966,7918.1222526153,0
+ASRV.US,D,20150602,000000,2.84842,2.91628,2.81445,2.91628,24539.274234284,0
+ASRV.US,D,20150603,000000,2.92504,2.93342,2.84842,2.85709,27046.307299392,0
+ASRV.US,D,20150604,000000,2.84842,2.86536,2.84842,2.86536,1764.7725666896,0
+ASRV.US,D,20150605,000000,2.82292,2.86536,2.80588,2.86536,342121.16551628,0
+ASRV.US,D,20150608,000000,2.81445,2.86536,2.80588,2.83129,1290.5787872626,0
+ASRV.US,D,20150609,000000,2.83966,2.85709,2.82292,2.82292,3434.0971349506,0
+ASRV.US,D,20150610,000000,2.87403,2.87403,2.78057,2.78884,135085.3182866,0
+ASRV.US,D,20150611,000000,2.80588,2.81868,2.79751,2.79751,15761.104591574,0
+ASRV.US,D,20150612,000000,2.83966,2.83966,2.78884,2.78884,31989.295132905,0
+ASRV.US,D,20150615,000000,2.80588,2.82292,2.78884,2.78884,18462.079866254,0
+ASRV.US,D,20150616,000000,2.80588,2.82292,2.75477,2.78884,454674.6637483,0
+ASRV.US,D,20150617,000000,2.81445,2.81445,2.76343,2.79751,26700.054454029,0
+ASRV.US,D,20150618,000000,2.84842,2.89106,2.82292,2.83966,14466.464187357,0
+ASRV.US,D,20150619,000000,2.7719,2.8826,2.75477,2.76343,187233.43376846,0
+ASRV.US,D,20150622,000000,2.76343,2.79751,2.75477,2.75477,11760.411891483,0
+ASRV.US,D,20150623,000000,2.78057,2.78884,2.75477,2.7719,14919.334477774,0
+ASRV.US,D,20150624,000000,2.76343,2.78884,2.72089,2.78057,958626.89519595,0
+ASRV.US,D,20150625,000000,2.7719,2.81445,2.75477,2.76343,23754.366757846,0
+ASRV.US,D,20150626,000000,2.78884,2.84842,2.76343,2.84842,25639.972428929,0
+ASRV.US,D,20150629,000000,2.86536,2.86536,2.80588,2.80588,21639.279728838,0
+ASRV.US,D,20150630,000000,2.86536,2.87403,2.81445,2.83129,6633.6358907842,0
+ASRV.US,D,20150701,000000,2.83129,2.89106,2.83129,2.83129,33991.672291427,0
+ASRV.US,D,20150702,000000,2.83966,2.89106,2.83966,2.8826,5174.4999999137,0
+ASRV.US,D,20150706,000000,2.83129,2.8826,2.83129,2.86536,8817.7704080163,0
+ASRV.US,D,20150707,000000,2.83966,2.8826,2.81445,2.83966,33520.524724716,0
+ASRV.US,D,20150708,000000,2.81445,2.86536,2.81445,2.83129,23874.184458,0
+ASRV.US,D,20150709,000000,2.83966,2.85709,2.83129,2.83966,4702.337028964,0
+ASRV.US,D,20150710,000000,2.83966,2.9079,2.83129,2.83966,23049.676216256,0
+ASRV.US,D,20150713,000000,2.83129,2.9079,2.83129,2.83129,36222.515403635,0
+ASRV.US,D,20150714,000000,2.83129,2.89097,2.81454,2.83129,57502.342032008,0
+ASRV.US,D,20150715,000000,2.83129,2.9079,2.81445,2.83129,70483.269818291,0
+ASRV.US,D,20150716,000000,2.85709,2.89934,2.82292,2.82292,11408.066620689,0
+ASRV.US,D,20150717,000000,2.84842,2.8826,2.82292,2.83129,11289.264324773,0
+ASRV.US,D,20150720,000000,2.84842,2.84842,2.83129,2.83129,9763.1117541544,0
+ASRV.US,D,20150721,000000,2.84842,2.89106,2.83129,2.89106,45396.692699401,0
+ASRV.US,D,20150723,000000,2.86536,2.89934,2.84842,2.89934,11643.640404044,0
+ASRV.US,D,20150724,000000,2.84842,2.89106,2.84842,2.89106,20463.441620538,0
+ASRV.US,D,20150727,000000,2.85709,2.89106,2.83129,2.8826,14700.007162235,0
+ASRV.US,D,20150728,000000,2.89106,2.89106,2.83966,2.83966,5056.713108236,0
+ASRV.US,D,20150729,000000,2.83129,2.8826,2.83129,2.87403,2235.9201334007,0
+ASRV.US,D,20150730,000000,2.83956,2.908,2.83956,2.8826,3748.8724489171,0
+ASRV.US,D,20150731,000000,2.908,2.908,2.89116,2.89116,3748.8724489171,0
+ASRV.US,D,20150803,000000,2.87403,2.91638,2.86546,2.88693,10629.251569682,0
+ASRV.US,D,20150804,000000,2.8826,2.8826,2.80568,2.83956,83252.993522945,0
+ASRV.US,D,20150805,000000,2.82282,2.83956,2.81425,2.83119,6096.487048564,0
+ASRV.US,D,20150806,000000,2.81425,2.84842,2.81425,2.81425,33059.531200391,0
+ASRV.US,D,20150807,000000,2.82282,2.83119,2.80568,2.80568,141650.9220934,0
+ASRV.US,D,20150810,000000,2.82282,2.84842,2.81425,2.82282,8912.2030022062,0
+ASRV.US,D,20150811,000000,2.80568,2.82282,2.80568,2.81425,10404.84723295,0
+ASRV.US,D,20150812,000000,2.80568,2.83119,2.80568,2.83119,1991.2077118977,0
+ASRV.US,D,20150813,000000,2.83119,2.83119,2.79721,2.79721,4573.3806906616,0
+ASRV.US,D,20150814,000000,2.80568,2.83119,2.79721,2.81425,3519.3910909931,0
+ASRV.US,D,20150817,000000,2.81425,2.86536,2.80568,2.80568,49365.907868093,0
+ASRV.US,D,20150818,000000,2.83119,2.83956,2.81425,2.81425,1878.497841413,0
+ASRV.US,D,20150819,000000,2.81425,2.81425,2.78854,2.81425,9263.5328687624,0
+ASRV.US,D,20150820,000000,2.81425,2.81425,2.77151,2.78854,2345.5837911697,0
+ASRV.US,D,20150821,000000,2.75437,2.79721,2.75437,2.78854,5274.0096152967,0
+ASRV.US,D,20150824,000000,2.74639,2.77151,2.73773,2.77151,1861.2359693567,0
+ASRV.US,D,20150825,000000,2.73773,2.80568,2.73773,2.76304,2813.685145165,0
+ASRV.US,D,20150826,000000,2.78854,2.78854,2.71193,2.75437,57106.334378954,0
+ASRV.US,D,20150827,000000,2.72896,2.81425,2.72896,2.80568,2579.1267660481,0
+ASRV.US,D,20150828,000000,2.80568,2.80568,2.72896,2.74639,26270.5384611,0
+ASRV.US,D,20150831,000000,2.74639,2.82282,2.71193,2.81425,4101.2177197119,0
+ASRV.US,D,20150901,000000,2.72896,2.83956,2.72896,2.75437,13016.466934634,0
+ASRV.US,D,20150902,000000,2.73773,2.83119,2.72896,2.72896,14422.801805097,0
+ASRV.US,D,20150903,000000,2.77151,2.80568,2.76304,2.77151,4689.1367738622,0
+ASRV.US,D,20150904,000000,2.73773,2.76304,2.73773,2.74639,3166.0304159598,0
+ASRV.US,D,20150908,000000,2.73773,2.77151,2.72896,2.73773,6096.487048564,0
+ASRV.US,D,20150909,000000,2.79721,2.79721,2.73773,2.74639,3399.5733908381,0
+ASRV.US,D,20150910,000000,2.73773,2.79672,2.71193,2.72896,25002.298567088,0
+ASRV.US,D,20150911,000000,2.78027,2.78027,2.70335,2.72896,5628.3856945687,0
+ASRV.US,D,20150914,000000,2.73773,2.83119,2.73773,2.73773,39401.746074697,0
+ASRV.US,D,20150915,000000,2.74639,2.78027,2.73773,2.75437,17588.832221056,0
+ASRV.US,D,20150916,000000,2.75437,2.82282,2.75437,2.75437,24861.157377922,0
+ASRV.US,D,20150917,000000,2.75437,2.83956,2.75437,2.78854,1661.2013343522,0
+ASRV.US,D,20150918,000000,2.79721,2.80568,2.75437,2.78854,9850.4365186741,0
+ASRV.US,D,20150921,000000,2.82282,2.82282,2.78027,2.81425,3166.0304159598,0
+ASRV.US,D,20150922,000000,2.75437,2.83119,2.75437,2.75437,23803.106161298,0
+ASRV.US,D,20150923,000000,2.78027,2.83119,2.74718,2.76747,9071.6214676667,0
+ASRV.US,D,20150924,000000,2.76304,2.81425,2.72896,2.73773,12731.138343587,0
+ASRV.US,D,20150925,000000,2.74639,2.79721,2.74639,2.78854,1991.2077118977,0
+ASRV.US,D,20150928,000000,2.78854,2.78854,2.72896,2.76304,4175.3422291298,0
+ASRV.US,D,20150929,000000,2.72896,2.75437,2.72896,2.73773,9382.3351646788,0
+ASRV.US,D,20150930,000000,2.75437,2.77151,2.72896,2.76304,4573.3806906616,0
+ASRV.US,D,20151001,000000,2.73773,2.80568,2.71193,2.73773,27792.629414764,0
+ASRV.US,D,20151002,000000,2.72039,2.77151,2.70335,2.72039,12427.532476245,0
+ASRV.US,D,20151005,000000,2.69469,2.73773,2.69469,2.72896,28201.837322921,0
+ASRV.US,D,20151006,000000,2.73773,2.74639,2.68612,2.72039,11726.90355161,0
+ASRV.US,D,20151007,000000,2.71193,2.82282,2.69469,2.72039,8747.7075155528,0
+ASRV.US,D,20151008,000000,2.82282,2.83119,2.73773,2.81425,9850.4365186741,0
+ASRV.US,D,20151009,000000,2.80568,2.82282,2.75437,2.80568,7036.7513735091,0
+ASRV.US,D,20151012,000000,2.81425,2.81425,2.77151,2.77151,7481.4984300166,0
+ASRV.US,D,20151013,000000,2.66957,2.78854,2.66957,2.76304,20404.548174699,0
+ASRV.US,D,20151014,000000,2.70335,2.78027,2.70335,2.73773,1991.2077118977,0
+ASRV.US,D,20151015,000000,2.77151,2.81425,2.72896,2.79721,15011.736263486,0
+ASRV.US,D,20151016,000000,2.77151,2.82282,2.72896,2.72896,9263.5328687624,0
+ASRV.US,D,20151019,000000,2.69469,2.76304,2.69469,2.69469,14950.81200917,0
+ASRV.US,D,20151020,000000,2.77151,2.89116,2.77151,2.85709,24975.898056883,0
+ASRV.US,D,20151021,000000,2.86536,2.86536,2.80568,2.85709,6683.3906984757,0
+ASRV.US,D,20151022,000000,2.86536,2.86536,2.79721,2.86536,2460.3244701317,0
+ASRV.US,D,20151023,000000,2.83956,2.89116,2.78854,2.79721,25677.542385758,0
+ASRV.US,D,20151026,000000,2.87403,2.89116,2.83956,2.87403,6450.8631278359,0
+ASRV.US,D,20151027,000000,2.87403,2.89116,2.82282,2.83956,11374.558280815,0
+ASRV.US,D,20151028,000000,2.89116,2.89934,2.81425,2.8826,23688.365482337,0
+ASRV.US,D,20151029,000000,2.89944,2.89944,2.82262,2.89944,6664.0980179423,0
+ASRV.US,D,20151030,000000,2.84842,2.9081,2.81415,2.83099,9705.2337125541,0
+ASRV.US,D,20151102,000000,2.89116,2.9081,2.78835,2.8826,20045.095074234,0
+ASRV.US,D,20151103,000000,2.8826,2.8826,2.84842,2.85344,9512.3069072198,0
+ASRV.US,D,20151104,000000,2.89116,2.89944,2.82262,2.82262,9393.5046113034,0
+ASRV.US,D,20151105,000000,2.82262,2.89116,2.81415,2.87403,2691.8366365328,0
+ASRV.US,D,20151106,000000,2.82262,2.89944,2.82262,2.86526,17887.361067206,0
+ASRV.US,D,20151109,000000,2.83946,2.83946,2.75398,2.78835,22719.669838711,0
+ASRV.US,D,20151110,000000,2.83099,2.83099,2.82262,2.83099,1983.0844779889,0
+ASRV.US,D,20151111,000000,2.8826,2.8826,2.80539,2.83099,5147.0840854715,0
+ASRV.US,D,20151112,000000,2.82262,2.85699,2.82262,2.82262,3624.9931318077,0
+ASRV.US,D,20151113,000000,2.77998,2.8826,2.76264,2.83946,4325.6220564428,0
+ASRV.US,D,20151116,000000,2.84842,2.84842,2.77998,2.78835,19054.060537359,0
+ASRV.US,D,20151117,000000,2.83099,2.83099,2.78835,2.81415,3275.6940737288,0
+ASRV.US,D,20151118,000000,2.79692,2.89944,2.79692,2.81415,25953.732338657,0
+ASRV.US,D,20151119,000000,2.81415,2.85699,2.79692,2.82262,8418.7165422458,0
+ASRV.US,D,20151120,000000,2.81415,2.89116,2.81415,2.82262,3156.8917778124,0
+ASRV.US,D,20151123,000000,2.79692,2.86526,2.75398,2.77121,27474.807888082,0
+ASRV.US,D,20151124,000000,2.82262,2.82262,2.78835,2.78835,2572.0189363778,0
+ASRV.US,D,20151125,000000,2.81415,2.85699,2.80539,2.80539,8302.9604590453,0
+ASRV.US,D,20151127,000000,2.81415,2.83099,2.78835,2.82262,3976.3229983639,0
+ASRV.US,D,20151130,000000,2.83099,2.86526,2.82262,2.85699,6898.6563970593,0
+ASRV.US,D,20151201,000000,2.9081,2.9081,2.81415,2.84842,26546.728414,0
+ASRV.US,D,20151202,000000,2.8892,2.8892,2.84842,2.86103,1329.1641483295,0
+ASRV.US,D,20151203,000000,2.84842,2.88092,2.82685,2.84842,1912.0061812868,0
+ASRV.US,D,20151204,000000,2.84842,2.89116,2.81415,2.81415,5966.515306023,0
+ASRV.US,D,20151207,000000,2.81415,2.85699,2.79692,2.79692,4209.8659732422,0
+ASRV.US,D,20151208,000000,2.84842,2.85699,2.83257,2.85699,1291.5941915012,0
+ASRV.US,D,20151209,000000,2.84842,2.86526,2.77998,2.82262,11106.491561825,0
+ASRV.US,D,20151210,000000,2.87403,2.87403,2.83946,2.87403,2691.8366365328,0
+ASRV.US,D,20151211,000000,2.83099,2.86526,2.77998,2.77998,9003.5893836804,0
+ASRV.US,D,20151214,000000,2.77998,2.84842,2.76264,2.77998,12963.665914226,0
+ASRV.US,D,20151215,000000,2.77998,2.82262,2.75398,2.82262,4674.9211145218,0
+ASRV.US,D,20151216,000000,2.84842,2.86526,2.75398,2.75398,9470.6753334371,0
+ASRV.US,D,20151217,000000,2.83099,2.83099,2.75398,2.75398,3859.5515109247,0
+ASRV.US,D,20151218,000000,2.77998,2.77998,2.7459,2.7459,30630.684261656,0
+ASRV.US,D,20151221,000000,2.80539,2.83099,2.7459,2.78835,28293.223704395,0
+ASRV.US,D,20151222,000000,2.78835,2.83946,2.77998,2.81415,7190.0774135379,0
+ASRV.US,D,20151223,000000,2.81415,2.82262,2.77998,2.82262,702.65973311231,0
+ASRV.US,D,20151224,000000,2.78835,2.79692,2.77998,2.77998,4006.7851255219,0
+ASRV.US,D,20151228,000000,2.81415,2.81415,2.72167,2.76264,37056.162283527,0
+ASRV.US,D,20151229,000000,2.79692,2.79692,2.77121,2.78086,3841.2742346298,0
+ASRV.US,D,20151230,000000,2.8107,2.8107,2.75398,2.75398,9735.6958397121,0
+ASRV.US,D,20151231,000000,2.79692,2.81415,2.73723,2.73723,6777.8232926657,0
+ASRV.US,D,20160104,000000,2.77998,2.83099,2.7459,2.7459,73317.263048228,0
+ASRV.US,D,20160105,000000,2.81415,2.87403,2.76264,2.82262,17670.064560145,0
+ASRV.US,D,20160106,000000,2.82882,2.87403,2.81415,2.87403,8099.8796113249,0
+ASRV.US,D,20160107,000000,2.80539,2.83099,2.78835,2.81415,38551.852726986,0
+ASRV.US,D,20160108,000000,2.83099,2.9081,2.79692,2.82262,44061.43612564,0
+ASRV.US,D,20160111,000000,2.81415,2.8826,2.64289,2.81415,157086.08192438,0
+ASRV.US,D,20160112,000000,2.78835,2.83099,2.68573,2.72857,83827.712321993,0
+ASRV.US,D,20160113,000000,2.77121,2.78835,2.73723,2.74797,31064.261871539,0
+ASRV.US,D,20160114,000000,2.76264,2.80499,2.7459,2.79692,16187.574371786,0
+ASRV.US,D,20160115,000000,2.77121,2.82262,2.58291,2.65145,131959.90404019,0
+ASRV.US,D,20160119,000000,2.84842,2.84842,2.57435,2.57435,108380.18681138,0
+ASRV.US,D,20160120,000000,2.56607,2.65145,2.54893,2.63451,49161.811616135,0
+ASRV.US,D,20160121,000000,2.61719,2.67697,2.60035,2.66889,34533.89815484,0
+ASRV.US,D,20160122,000000,2.64289,2.7459,2.64289,2.70287,27984.54081586,0
+ASRV.US,D,20160125,000000,2.72857,2.77121,2.66889,2.66889,23805.136969776,0
+ASRV.US,D,20160126,000000,2.65145,2.73723,2.61719,2.61719,22865.88804907,0
+ASRV.US,D,20160127,000000,2.71153,2.72857,2.64289,2.66889,20650.27600044,0
+ASRV.US,D,20160128,000000,2.66889,2.7199,2.65993,2.68573,4741.9377942695,0
+ASRV.US,D,20160129,000000,2.70287,2.71153,2.66889,2.66889,17678.187794054,0
+ASRV.US,D,20160201,000000,2.77998,2.77998,2.694,2.7199,4419.0392463942,0
+ASRV.US,D,20160202,000000,2.74964,2.74964,2.65145,2.67697,21846.422193513,0
+ASRV.US,D,20160203,000000,2.65657,2.73723,2.65657,2.694,13926.269132421,0
+ASRV.US,D,20160204,000000,2.72867,2.7461,2.66879,2.70287,18796.147860754,0
+ASRV.US,D,20160205,000000,2.73743,2.73743,2.70287,2.71153,9787.4814558808,0
+ASRV.US,D,20160208,000000,2.67687,2.68573,2.64269,2.64269,21389.490286143,0
+ASRV.US,D,20160209,000000,2.61689,2.71153,2.61689,2.65983,9276.7331238642,0
+ASRV.US,D,20160210,000000,2.65983,2.71153,2.61689,2.63442,18123.9502548,0
+ASRV.US,D,20160211,000000,2.61689,2.61689,2.57395,2.60005,14231.90580824,0
+ASRV.US,D,20160212,000000,2.63442,2.67687,2.60851,2.62575,13784.112539017,0
+ASRV.US,D,20160216,000000,2.65126,2.694,2.62575,2.62575,7177.8925626747,0
+ASRV.US,D,20160217,000000,2.62575,2.65983,2.62575,2.63442,4659.6900509427,0
+ASRV.US,D,20160218,000000,2.61689,2.62792,2.61689,2.61689,3265.5400313427,0
+ASRV.US,D,20160219,000000,2.61689,2.65983,2.61689,2.61689,4157.0649528349,0
+ASRV.US,D,20160222,000000,2.61689,2.68573,2.61689,2.67687,15779.381867869,0
+ASRV.US,D,20160223,000000,2.69351,2.70277,2.62575,2.62575,9391.4738028262,0
+ASRV.US,D,20160224,000000,2.61689,2.65983,2.61689,2.63442,2685.7442111012,0
+ASRV.US,D,20160225,000000,2.64141,2.65983,2.62664,2.65983,7170.7847330045,0
+ASRV.US,D,20160226,000000,2.61689,2.66879,2.61689,2.66879,2386.1999607138,0
+ASRV.US,D,20160229,000000,2.66879,2.66879,2.65983,2.65983,6953.4882259437,0
+ASRV.US,D,20160301,000000,2.62575,2.66879,2.61689,2.62575,5094.2830650642,0
+ASRV.US,D,20160302,000000,2.65126,2.694,2.62575,2.63442,9570.1849488201,0
+ASRV.US,D,20160303,000000,2.66633,2.68563,2.61689,2.62575,29018.222330757,0
+ASRV.US,D,20160304,000000,2.61689,2.65983,2.61689,2.64269,9795.6046897896,0
+ASRV.US,D,20160307,000000,2.62575,2.65983,2.62575,2.63442,4516.5180532999,0
+ASRV.US,D,20160308,000000,2.66879,2.66879,2.62575,2.64269,9909.329964513,0
+ASRV.US,D,20160309,000000,2.68573,2.68573,2.65126,2.67687,2215.6120486287,0
+ASRV.US,D,20160310,000000,2.655,2.655,2.63442,2.63442,1651.0472919662,0
+ASRV.US,D,20160311,000000,2.62585,2.68573,2.62585,2.66879,4345.9301412148,0
+ASRV.US,D,20160314,000000,2.65983,2.71084,2.63442,2.6939,10585.589187422,0
+ASRV.US,D,20160315,000000,2.68573,2.70287,2.66879,2.66879,3529.5451333792,0
+ASRV.US,D,20160316,000000,2.694,2.694,2.68573,2.694,859.03198585695,0
+ASRV.US,D,20160317,000000,2.65126,2.70277,2.58271,2.61689,498821.39382998,0
+ASRV.US,D,20160318,000000,2.61689,2.61689,2.53987,2.53987,70635.580454082,0
+ASRV.US,D,20160321,000000,2.60005,2.60851,2.58271,2.60005,30861.181023819,0
+ASRV.US,D,20160322,000000,2.60005,2.60851,2.57395,2.60851,39378.391777208,0
+ASRV.US,D,20160323,000000,2.60005,2.65126,2.59139,2.61689,18034.594681803,0
+ASRV.US,D,20160324,000000,2.59139,2.62575,2.59139,2.62575,14129.349980141,0
+ASRV.US,D,20160328,000000,2.60005,2.62575,2.58271,2.60005,8916.2646191606,0
+ASRV.US,D,20160329,000000,2.59139,2.60005,2.57395,2.57395,10741.961440167,0
+ASRV.US,D,20160330,000000,2.60005,2.61689,2.59139,2.59139,4730.7683476448,0
+ASRV.US,D,20160331,000000,2.58271,2.60851,2.56557,2.56557,9043.1901489858,0
+ASRV.US,D,20160401,000000,2.56557,2.59139,2.52667,2.53131,38134.521584921,0
+ASRV.US,D,20160404,000000,2.53987,2.59139,2.48867,2.58271,14659.390992691,0
+ASRV.US,D,20160405,000000,2.58271,2.59139,2.57455,2.59129,2445.0934065526,0
+ASRV.US,D,20160406,000000,2.58271,2.60339,2.53131,2.58271,30750.501961811,0
+ASRV.US,D,20160407,000000,2.55701,2.58271,2.53987,2.55701,27906.354689488,0
+ASRV.US,D,20160408,000000,2.56557,2.61689,2.55701,2.57385,13737.403944041,0
+ASRV.US,D,20160411,000000,2.56557,2.58271,2.53987,2.53987,22553.14354358,0
+ASRV.US,D,20160412,000000,2.53987,2.58271,2.52273,2.57395,10098.195152893,0
+ASRV.US,D,20160413,000000,2.54845,2.60005,2.54845,2.58271,4686.0905611464,0
+ASRV.US,D,20160414,000000,2.56903,2.58271,2.56557,2.58271,4213.9275901966,0
+ASRV.US,D,20160415,000000,2.58271,2.60851,2.57395,2.57395,7564.7615775819,0
+ASRV.US,D,20160418,000000,2.60005,2.60851,2.55701,2.55701,9945.8845171026,0
+ASRV.US,D,20160419,000000,2.57169,2.59551,2.49674,2.53131,119148.54876175,0
+ASRV.US,D,20160420,000000,2.59139,2.60851,2.59139,2.60851,7377.9271976792,0
+ASRV.US,D,20160421,000000,2.61689,2.61689,2.57493,2.59049,3317.3256475114,0
+ASRV.US,D,20160422,000000,2.61837,2.66879,2.57395,2.57395,9661.5713302942,0
+ASRV.US,D,20160425,000000,2.57395,2.60851,2.56557,2.58271,19295.726746147,0
+ASRV.US,D,20160426,000000,2.54845,2.60851,2.54845,2.57395,21600.694367772,0
+ASRV.US,D,20160427,000000,2.58271,2.62575,2.58271,2.62151,14805.60920305,0
+ASRV.US,D,20160428,000000,2.59139,2.63442,2.57395,2.63442,19167.785812082,0
+ASRV.US,D,20160429,000000,2.59139,2.61689,2.59139,2.61689,1102.7290031213,0
+ASRV.US,D,20160502,000000,2.62565,2.63442,2.58271,2.59139,17475.106946333,0
+ASRV.US,D,20160503,000000,2.56557,2.61689,2.56557,2.61689,29683.312107041,0
+ASRV.US,D,20160504,000000,2.61689,2.78864,2.59139,2.78864,68527.601254745,0
+ASRV.US,D,20160505,000000,2.71981,2.71981,2.60793,2.66839,10640.421016306,0
+ASRV.US,D,20160506,000000,2.63383,2.66839,2.58213,2.64239,20415.717621324,0
+ASRV.US,D,20160509,000000,2.60793,2.67647,2.58213,2.58213,30941.397958667,0
+ASRV.US,D,20160510,000000,2.63383,2.65087,2.61629,2.61629,11489.298959777,0
+ASRV.US,D,20160511,000000,2.59079,2.63373,2.59079,2.60793,14487.787676368,0
+ASRV.US,D,20160512,000000,2.59079,2.62535,2.59079,2.62535,2906.0869308778,0
+ASRV.US,D,20160513,000000,2.59935,2.62535,2.58213,2.61629,7084.4753727233,0
+ASRV.US,D,20160516,000000,2.62535,2.66839,2.61629,2.61629,1029.619897942,0
+ASRV.US,D,20160517,000000,2.65933,2.65933,2.59079,2.59935,8244.0670132064,0
+ASRV.US,D,20160518,000000,2.60695,2.65933,2.59945,2.61629,2170.9342621302,0
+ASRV.US,D,20160519,000000,2.64239,2.64239,2.60793,2.60793,5803.0352236081,0
+ASRV.US,D,20160520,000000,2.65933,2.67647,2.59079,2.59935,3060.4283751452,0
+ASRV.US,D,20160523,000000,2.63383,2.68553,2.62535,2.68553,19485.607338765,0
+ASRV.US,D,20160524,000000,2.70178,2.71143,2.61629,2.66839,59072.156984886,0
+ASRV.US,D,20160525,000000,2.68553,2.69381,2.63393,2.66839,55072.479689034,0
+ASRV.US,D,20160526,000000,2.65087,2.87492,2.65087,2.81445,18403.186420416,0
+ASRV.US,D,20160527,000000,2.82311,2.82311,2.63383,2.68553,22793.794348129,0
+ASRV.US,D,20160531,000000,2.71153,2.78027,2.68553,2.76284,7530.2378334694,0
+ASRV.US,D,20160601,000000,2.75407,2.75407,2.75407,2.75407,347.26824960175,0
+ASRV.US,D,20160602,000000,2.7459,2.79623,2.72847,2.72847,10357.123233736,0
+ASRV.US,D,20160603,000000,2.70257,2.70257,2.65097,2.65097,14625.882652818,0
+ASRV.US,D,20160606,000000,2.63383,2.7458,2.62535,2.71153,802.16934849526,0
+ASRV.US,D,20160607,000000,2.65687,2.7458,2.65687,2.73723,956.5107927627,0
+ASRV.US,D,20160609,000000,2.69035,2.71981,2.67647,2.71981,5000.8658751129,0
+ASRV.US,D,20160610,000000,2.71981,2.71981,2.71981,2.71981,347.26824960175,0
+ASRV.US,D,20160613,000000,2.67923,2.71981,2.67923,2.71981,1398.2116365544,0
+ASRV.US,D,20160614,000000,2.71153,2.71981,2.71153,2.71153,423.42356749687,0
+ASRV.US,D,20160615,000000,2.71981,2.71981,2.71981,2.71981,1618.5543563309,0
+ASRV.US,D,20160616,000000,2.70257,2.71153,2.70257,2.71153,246.74322998019,0
+ASRV.US,D,20160617,000000,2.65264,2.70257,2.65264,2.65933,9730.6188185191,0
+ASRV.US,D,20160620,000000,2.65933,2.78027,2.64239,2.73625,6357.4459378846,0
+ASRV.US,D,20160621,000000,2.68257,2.70257,2.68257,2.70257,698.5981161579,0
+ASRV.US,D,20160622,000000,2.68366,2.71005,2.65087,2.65087,6208.1815148102,0
+ASRV.US,D,20160623,000000,2.65933,2.71153,2.65087,2.65087,8222.7435241957,0
+ASRV.US,D,20160624,000000,2.62535,2.70257,2.59935,2.67647,6157.4113028801,0
+ASRV.US,D,20160627,000000,2.64565,2.69381,2.58213,2.59079,8004.4316128964,0
+ASRV.US,D,20160628,000000,2.65933,2.65933,2.58213,2.62535,13131.207613595,0
+ASRV.US,D,20160629,000000,2.62535,2.62535,2.60793,2.62535,2440.0163853596,0
+ASRV.US,D,20160630,000000,2.60803,2.63383,2.57327,2.59935,30376.833202005,0
+ASRV.US,D,20160701,000000,2.65539,2.65539,2.59935,2.59935,8642.1054747382,0
+ASRV.US,D,20160705,000000,2.65933,2.65933,2.58213,2.61629,18694.607436894,0
+ASRV.US,D,20160706,000000,2.60783,2.65087,2.59935,2.61492,5169.4229787207,0
+ASRV.US,D,20160707,000000,2.59079,2.65087,2.59079,2.65087,5464.9056121538,0
+ASRV.US,D,20160708,000000,2.60192,2.65087,2.58213,2.59935,152926.98616307,0
+ASRV.US,D,20160711,000000,2.59513,2.63373,2.59513,2.62535,145044.4030588,0
+ASRV.US,D,20160712,000000,2.62535,2.65933,2.59079,2.60793,39044.323782708,0
+ASRV.US,D,20160713,000000,2.59935,2.65087,2.59079,2.65087,17541.108221843,0
+ASRV.US,D,20160714,000000,2.62535,2.66839,2.59079,2.63383,12431.5940932,0
+ASRV.US,D,20160715,000000,2.62535,2.65087,2.60113,2.60793,5314.6257848408,0
+ASRV.US,D,20160718,000000,2.59079,2.61629,2.59079,2.61629,4528.7029041631,0
+ASRV.US,D,20160719,000000,2.59079,2.67647,2.59079,2.67647,25665.357534894,0
+ASRV.US,D,20160720,000000,2.65087,2.69381,2.65087,2.69381,9088.8833397229,0
+ASRV.US,D,20160721,000000,2.67953,2.69381,2.66535,2.69381,4079.8942307012,0
+ASRV.US,D,20160722,000000,2.69381,2.70257,2.69381,2.69381,5810.1430532783,0
+ASRV.US,D,20160725,000000,2.65933,2.70257,2.65087,2.67647,6751.422782462,0
+ASRV.US,D,20160726,000000,2.71153,2.71153,2.65087,2.70257,16731.831043678,0
+ASRV.US,D,20160727,000000,2.66839,2.71153,2.66839,2.67647,6681.3598899985,0
+ASRV.US,D,20160728,000000,2.65087,2.71153,2.65087,2.70257,4766.3074959959,0
+ASRV.US,D,20160729,000000,2.66839,2.71153,2.66839,2.70257,2325.2757063977,0
+ASRV.US,D,20160801,000000,2.65933,2.70257,2.65933,2.66839,10679.006377373,0
+ASRV.US,D,20160802,000000,2.66839,2.71153,2.65933,2.66839,61647.22213398,0
+ASRV.US,D,20160803,000000,2.66839,2.70257,2.65933,2.70257,51135.757455976,0
+ASRV.US,D,20160804,000000,2.681,2.71557,2.681,2.7071,2575.0651490937,0
+ASRV.US,D,20160805,000000,2.7071,2.7071,2.681,2.681,6120.8567502904,0
+ASRV.US,D,20160808,000000,2.69833,2.76747,2.68967,2.7589,76086.270406894,0
+ASRV.US,D,20160809,000000,2.75004,2.7525,2.681,2.74147,37895.90158885,0
+ASRV.US,D,20160810,000000,2.72414,2.76747,2.72414,2.73271,15672.764422816,0
+ASRV.US,D,20160811,000000,2.76747,2.79307,2.71971,2.76747,37456.231553536,0
+ASRV.US,D,20160812,000000,2.74994,2.79307,2.72217,2.72414,66369.867247717,0
+ASRV.US,D,20160815,000000,2.72414,2.77614,2.69833,2.72414,44179.223017317,0
+ASRV.US,D,20160816,000000,2.73271,2.79307,2.69833,2.74147,9522.4609496058,0
+ASRV.US,D,20160817,000000,2.80214,2.80214,2.7072,2.74994,10243.397959013,0
+ASRV.US,D,20160818,000000,2.72414,2.76747,2.7071,2.7589,25068.299842597,0
+ASRV.US,D,20160819,000000,2.72414,2.76747,2.71153,2.72414,14056.240874962,0
+ASRV.US,D,20160822,000000,2.7589,2.7589,2.72414,2.74147,13834.882750947,0
+ASRV.US,D,20160823,000000,2.74994,2.7589,2.71557,2.71557,8910.172193729,0
+ASRV.US,D,20160824,000000,2.72414,2.7589,2.72414,2.74994,3970.2305729322,0
+ASRV.US,D,20160825,000000,2.72414,2.7589,2.72414,2.7589,85592.484888683,0
+ASRV.US,D,20160826,000000,2.7589,2.7589,2.72414,2.73271,18780.916797175,0
+ASRV.US,D,20160829,000000,2.7589,2.7589,2.73271,2.74994,14788.347330994,0
+ASRV.US,D,20160830,000000,2.74994,2.76747,2.72414,2.7589,16825.248233628,0
+ASRV.US,D,20160831,000000,2.76185,2.76747,2.72414,2.74147,12199.06652256,0
+ASRV.US,D,20160901,000000,2.76747,2.76747,2.7461,2.7589,12938.280808261,0
+ASRV.US,D,20160902,000000,2.7525,2.77614,2.74994,2.74994,37465.370191683,0
+ASRV.US,D,20160906,000000,2.77525,2.8368,2.76314,2.8368,44718.402668014,0
+ASRV.US,D,20160907,000000,2.76747,2.85394,2.76747,2.80214,23482.2384219,0
+ASRV.US,D,20160908,000000,2.7589,2.85394,2.7589,2.82784,32039.049940597,0
+ASRV.US,D,20160909,000000,2.80214,2.8368,2.7851,2.80214,43561.857240247,0
+ASRV.US,D,20160912,000000,2.7851,2.8625,2.7589,2.8625,9596.5854590237,0
+ASRV.US,D,20160913,000000,2.81947,2.87994,2.8108,2.8625,5773.5885006887,0
+ASRV.US,D,20160914,000000,2.81681,2.87107,2.81681,2.87107,3666.6247055904,0
+ASRV.US,D,20160915,000000,2.87984,2.87994,2.82784,2.85394,1552.5530808218,0
+ASRV.US,D,20160916,000000,2.83326,2.87994,2.8109,2.87994,9910.3453687516,0
+ASRV.US,D,20160919,000000,2.87107,2.88594,2.85394,2.8625,6105.6256867114,0
+ASRV.US,D,20160920,000000,2.84537,2.8884,2.84537,2.8884,1547.4760596288,0
+ASRV.US,D,20160921,000000,2.8884,2.8884,2.87107,2.87994,3034.0278649416,0
+ASRV.US,D,20160922,000000,2.82784,2.8884,2.8108,2.8108,14848.256181072,0
+ASRV.US,D,20160923,000000,2.82882,2.84537,2.82784,2.84537,2102.9021781439,0
+ASRV.US,D,20160926,000000,2.81947,2.8625,2.76747,2.8368,24205.206239785,0
+ASRV.US,D,20160927,000000,2.8625,2.87994,2.8625,2.87994,347.26824960175,0
+ASRV.US,D,20160928,000000,2.84537,2.87994,2.84537,2.87107,1156.5454277672,0
+ASRV.US,D,20160929,000000,2.79307,2.87994,2.79307,2.87107,14522.31142048,0
+ASRV.US,D,20160930,000000,2.82784,2.87107,2.81947,2.87107,2603.4964677745,0
+ASRV.US,D,20161003,000000,2.87098,2.87107,2.82784,2.82784,1221.5312990377,0
+ASRV.US,D,20161004,000000,2.87107,2.87107,2.8625,2.87107,600.10390501354,0
+ASRV.US,D,20161005,000000,2.81947,2.85394,2.8108,2.8108,11731.980572803,0
+ASRV.US,D,20161006,000000,2.81346,2.8368,2.8108,2.8368,1964.8072016941,0
+ASRV.US,D,20161007,000000,2.84537,2.84537,2.81947,2.82784,12403.162774519,0
+ASRV.US,D,20161010,000000,2.84537,2.84537,2.8368,2.8368,233.54297487837,0
+ASRV.US,D,20161011,000000,2.84537,2.84537,2.84537,2.84537,3692.0098115554,0
+ASRV.US,D,20161012,000000,2.8625,2.8625,2.84537,2.8625,7023.5511184072,0
+ASRV.US,D,20161013,000000,2.82784,2.8625,2.81947,2.81947,4976.4961733864,0
+ASRV.US,D,20161014,000000,2.84537,2.87019,2.83375,2.8625,12040.663461338,0
+ASRV.US,D,20161017,000000,2.8564,2.87107,2.79386,2.85394,7611.4701725576,0
+ASRV.US,D,20161018,000000,2.7589,2.8884,2.7589,2.87107,22113.473508266,0
+ASRV.US,D,20161019,000000,2.84557,2.87107,2.84557,2.8625,976.81887753474,0
+ASRV.US,D,20161021,000000,2.81947,2.82784,2.81504,2.81947,18438.725568767,0
+ASRV.US,D,20161024,000000,2.84773,2.8625,2.7851,2.8625,1766.8033751668,0
+ASRV.US,D,20161025,000000,2.8108,2.8625,2.8108,2.85394,1486.5518053127,0
+ASRV.US,D,20161026,000000,2.80214,2.85394,2.80214,2.85394,2237.9509418779,0
+ASRV.US,D,20161027,000000,2.85394,2.85394,2.82794,2.84537,656.96654237523,0
+ASRV.US,D,20161028,000000,2.8108,2.8368,2.8108,2.8368,2439.000981121,0
+ASRV.US,D,20161031,000000,2.85394,2.85394,2.76747,2.85394,3981.4000195569,0
+ASRV.US,D,20161101,000000,2.77614,2.85394,2.77614,2.85394,15323.465364737,0
+ASRV.US,D,20161102,000000,2.85394,2.85394,2.84537,2.85394,6334.0916403968,0
+ASRV.US,D,20161103,000000,2.84537,2.86694,2.73694,2.78027,34102.351353435,0
+ASRV.US,D,20161104,000000,2.82351,2.82351,2.73694,2.73694,2745.6530611787,0
+ASRV.US,D,20161107,000000,2.82351,2.82351,2.73694,2.82351,5846.697605868,0
+ASRV.US,D,20161108,000000,2.73694,2.82351,2.73694,2.73694,4835.3549842208,0
+ASRV.US,D,20161109,000000,2.73694,2.82351,2.69331,2.82351,4319.5296310112,0
+ASRV.US,D,20161110,000000,2.73694,2.86694,2.73694,2.86694,27828.168563115,0
+ASRV.US,D,20161111,000000,2.85571,2.86694,2.82351,2.86694,28516.612636887,0
+ASRV.US,D,20161114,000000,2.86694,2.9537,2.84626,2.9537,17306.549842726,0
+ASRV.US,D,20161115,000000,2.9537,2.99752,2.91046,2.99752,15440.236852176,0
+ASRV.US,D,20161116,000000,2.9537,2.99752,2.94956,2.99752,7200.2314559239,0
+ASRV.US,D,20161117,000000,2.99752,3.04086,2.98423,3.04086,18287.430337215,0
+ASRV.US,D,20161118,000000,3.04086,3.04086,2.91046,3.04086,19195.201726525,0
+ASRV.US,D,20161121,000000,3.04086,3.04086,2.99752,3.04086,6513.8181906292,0
+ASRV.US,D,20161122,000000,3.04086,3.08419,2.99752,3.08419,17023.252060156,0
+ASRV.US,D,20161123,000000,3.08419,3.17106,3.04086,3.17106,45164.165128761,0
+ASRV.US,D,20161125,000000,3.17106,3.17106,3.12368,3.17106,7394.1736654968,0
+ASRV.US,D,20161128,000000,3.17106,3.17106,3.08419,3.08419,6897.6409928207,0
+ASRV.US,D,20161129,000000,3.12742,3.17106,3.08419,3.08419,22524.7122249,0
+ASRV.US,D,20161130,000000,3.12742,3.12742,3.04086,3.04086,16455.641090777,0
+ASRV.US,D,20161201,000000,3.08419,3.17106,3.08419,3.08419,17709.66532545,0
+ASRV.US,D,20161202,000000,3.04086,3.12742,2.93204,2.99752,126186.3155395,0
+ASRV.US,D,20161205,000000,2.99752,3.08419,2.99752,3.04086,7799.3199566989,0
+ASRV.US,D,20161206,000000,2.99752,3.21419,2.99752,3.12742,74241.280905356,0
+ASRV.US,D,20161207,000000,3.17106,3.21419,3.09286,3.12742,22153.074273571,0
+ASRV.US,D,20161208,000000,3.12742,3.25801,3.12742,3.21419,89426.651293643,0
+ASRV.US,D,20161209,000000,3.25801,3.30164,3.20582,3.30164,106115.8353593,0
+ASRV.US,D,20161212,000000,3.25801,3.34497,3.21419,3.30164,22135.812401515,0
+ASRV.US,D,20161213,000000,3.30164,3.34497,3.21419,3.30164,99006.990284849,0
+ASRV.US,D,20161214,000000,3.30164,3.30164,3.26313,3.30164,37655.250784302,0
+ASRV.US,D,20161215,000000,3.21419,3.30164,3.21419,3.25801,27762.167287606,0
+ASRV.US,D,20161216,000000,3.25801,3.30164,3.21419,3.21419,26680.761773495,0
+ASRV.US,D,20161219,000000,3.26235,3.26235,3.21419,3.25801,27691.088990904,0
+ASRV.US,D,20161220,000000,3.25801,3.30164,3.21419,3.21419,24014.310242928,0
+ASRV.US,D,20161221,000000,3.21419,3.25801,3.21419,3.25801,13731.31151861,0
+ASRV.US,D,20161222,000000,3.25801,3.30164,3.17106,3.21419,27866.753924182,0
+ASRV.US,D,20161223,000000,3.25801,3.25801,3.21419,3.25801,12871.264128514,0
+ASRV.US,D,20161227,000000,3.25801,3.25801,3.17106,3.21419,25895.854297057,0
+ASRV.US,D,20161228,000000,3.21419,3.25801,3.17106,3.21419,8400.439265951,0
+ASRV.US,D,20161229,000000,3.21419,3.30164,3.17106,3.17106,10055.548174872,0
+ASRV.US,D,20161230,000000,3.17106,3.21419,2.9147,3.21419,39623.104198711,0
+ASRV.US,D,20170103,000000,3.21419,3.30164,3.12742,3.21419,35717.85949705,0
+ASRV.US,D,20170104,000000,3.21419,3.25801,3.12742,3.17106,37660.327805495,0
+ASRV.US,D,20170105,000000,3.17106,3.25801,3.12742,3.12742,13352.565737611,0
+ASRV.US,D,20170106,000000,3.17106,3.25801,3.12742,3.19272,53779.870093295,0
+ASRV.US,D,20170109,000000,3.12742,3.25801,3.0189,3.17106,11286.218112057,0
+ASRV.US,D,20170110,000000,3.17106,3.17106,3.12742,3.12742,7386.050431588,0
+ASRV.US,D,20170111,000000,3.17106,3.21419,3.13206,3.17106,13105.82250763,0
+ASRV.US,D,20170112,000000,3.21419,3.21419,3.16672,3.17106,6937.2417581261,0
+ASRV.US,D,20170113,000000,3.19656,3.21419,3.14092,3.19272,19233.787087591,0
+ASRV.US,D,20170117,000000,3.21419,3.34497,3.21419,3.25801,37414.599979753,0
+ASRV.US,D,20170118,000000,3.30164,3.34497,3.25801,3.25801,46920.814461541,0
+ASRV.US,D,20170119,000000,3.25801,3.34497,3.12742,3.34497,58618.271290232,0
+ASRV.US,D,20170120,000000,3.17106,3.47507,3.17106,3.47507,126461.49008816,0
+ASRV.US,D,20170123,000000,3.47507,3.47507,3.30164,3.30164,33867.792974318,0
+ASRV.US,D,20170124,000000,3.34497,3.47507,3.30164,3.43183,207559.79581679,0
+ASRV.US,D,20170125,000000,3.47507,3.47507,3.38831,3.38831,31524.239991625,0
+ASRV.US,D,20170126,000000,3.38831,3.43183,3.34497,3.34497,27728.658947733,0
+ASRV.US,D,20170127,000000,3.34497,3.43183,3.34497,3.43183,104689.19240406,0
+ASRV.US,D,20170130,000000,3.43183,3.43183,3.38831,3.38831,35128.925038661,0
+ASRV.US,D,20170131,000000,3.38831,3.43183,3.38831,3.43183,51456.625195374,0
+ASRV.US,D,20170201,000000,3.43183,3.47507,3.34497,3.47507,45037.239598935,0
+ASRV.US,D,20170202,000000,3.40544,3.44464,3.35167,3.44464,60261.195348289,0
+ASRV.US,D,20170203,000000,3.44464,3.53169,3.40101,3.40101,71311.83967699,0
+ASRV.US,D,20170206,000000,3.46237,3.48837,3.40101,3.40101,83760.695642246,0
+ASRV.US,D,20170207,000000,3.47941,3.48837,3.35738,3.40101,45838.393543192,0
+ASRV.US,D,20170208,000000,3.40101,3.48837,3.35738,3.40101,42011.334967903,0
+ASRV.US,D,20170209,000000,3.40101,3.48837,3.36171,3.44464,38266.52413594,0
+ASRV.US,D,20170210,000000,3.44031,3.48837,3.40101,3.44464,19685.641973769,0
+ASRV.US,D,20170213,000000,3.44464,3.47428,3.35738,3.35738,41550.341443577,0
+ASRV.US,D,20170214,000000,3.40101,3.44464,3.35738,3.44464,46882.229100474,0
+ASRV.US,D,20170215,000000,3.4148,3.48837,3.35738,3.40101,90820.801313243,0
+ASRV.US,D,20170216,000000,3.40101,3.48837,3.35738,3.35738,54006.305238503,0
+ASRV.US,D,20170217,000000,3.35738,3.48837,3.35738,3.44464,38702.1325543,0
+ASRV.US,D,20170221,000000,3.44464,3.48837,3.35738,3.35738,63301.315638662,0
+ASRV.US,D,20170222,000000,3.35738,3.44464,3.27013,3.27013,62739.797094716,0
+ASRV.US,D,20170223,000000,3.35738,3.44464,3.27013,3.31395,55692.891678821,0
+ASRV.US,D,20170224,000000,3.35738,3.35738,3.29209,3.35738,22093.165423494,0
+ASRV.US,D,20170227,000000,3.35738,3.40101,3.30922,3.40101,64255.795622947,0
+ASRV.US,D,20170228,000000,3.33197,3.40101,3.31395,3.31395,43237.943288133,0
+ASRV.US,D,20170301,000000,3.35738,3.39225,3.27013,3.27013,59407.240383625,0
+ASRV.US,D,20170302,000000,3.31395,3.35738,3.27013,3.35738,41312.736851744,0
+ASRV.US,D,20170303,000000,3.31395,3.35738,3.27013,3.27013,36686.555140676,0
+ASRV.US,D,20170306,000000,3.27013,3.35738,3.27013,3.31395,18208.228806603,0
+ASRV.US,D,20170307,000000,3.27919,3.35738,3.27013,3.27013,36500.736165011,0
+ASRV.US,D,20170308,000000,3.31395,3.35738,3.31395,3.35738,22900.411793182,0
+ASRV.US,D,20170309,000000,3.31395,3.40101,3.31395,3.40101,19101.784536573,0
+ASRV.US,D,20170310,000000,3.35738,3.44464,3.27013,3.27013,32374.133339335,0
+ASRV.US,D,20170313,000000,3.31395,3.39677,3.27013,3.31395,35837.677197205,0
+ASRV.US,D,20170314,000000,3.31395,3.37915,3.27013,3.27013,75140.929060757,0
+ASRV.US,D,20170315,000000,3.31395,3.35738,3.27013,3.27013,19608.471251635,0
+ASRV.US,D,20170316,000000,3.31395,3.35738,3.27013,3.31395,22391.694269642,0
+ASRV.US,D,20170317,000000,3.31395,3.35738,3.2266,3.31395,33210.826431942,0
+ASRV.US,D,20170320,000000,3.35738,3.35738,3.18306,3.2266,82424.423664246,0
+ASRV.US,D,20170321,000000,3.18306,3.27013,3.18306,3.2266,17556.339285422,0
+ASRV.US,D,20170322,000000,3.2266,3.27013,3.18306,3.18306,6858.0402275152,0
+ASRV.US,D,20170323,000000,3.18306,3.27013,3.18306,3.27013,10248.474980206,0
+ASRV.US,D,20170324,000000,3.27013,3.27013,3.2266,3.24826,3726.5335556679,0
+ASRV.US,D,20170327,000000,3.2266,3.27013,3.2266,3.27013,12567.658261172,0
+ASRV.US,D,20170328,000000,3.2266,3.31395,3.2266,3.27013,18941.350666874,0
+ASRV.US,D,20170329,000000,3.27013,3.31395,3.2266,3.2266,42750.549253604,0
+ASRV.US,D,20170330,000000,3.23546,3.31395,3.23546,3.31395,6913.8874606383,0
+ASRV.US,D,20170331,000000,3.31395,3.40101,3.27013,3.27013,77961.722035592,0
+ASRV.US,D,20170403,000000,3.31395,3.35738,3.2266,3.2266,37713.128825902,0
+ASRV.US,D,20170404,000000,3.2266,3.31395,3.2266,3.27013,21505.246369343,0
+ASRV.US,D,20170405,000000,3.27013,3.31395,3.27013,3.27013,16417.055729711,0
+ASRV.US,D,20170406,000000,3.2266,3.31395,3.2266,3.27013,4396.7003531449,0
+ASRV.US,D,20170407,000000,3.27013,3.35738,3.2266,3.35738,42657.132063653,0
+ASRV.US,D,20170410,000000,3.35738,3.35738,3.31395,3.35738,2494.8482142441,0
+ASRV.US,D,20170411,000000,3.31395,3.40101,3.31395,3.35738,22564.312990204,0
+ASRV.US,D,20170412,000000,3.35295,3.35738,3.32232,3.32547,5173.4845956751,0
+ASRV.US,D,20170413,000000,3.33631,3.40101,3.31395,3.40101,2445.0934065526,0
+ASRV.US,D,20170417,000000,3.40101,3.44464,3.35738,3.44464,18837.779434536,0
+ASRV.US,D,20170418,000000,3.44464,3.48837,3.40101,3.40101,116084.05876965,0
+ASRV.US,D,20170419,000000,3.40101,3.44464,3.40101,3.44464,17816.282770503,0
+ASRV.US,D,20170420,000000,3.44464,3.48837,3.44464,3.44464,12314.822605761,0
+ASRV.US,D,20170421,000000,3.40101,3.53169,3.40101,3.53169,162089.99401221,0
+ASRV.US,D,20170424,000000,3.53169,3.57563,3.44464,3.44464,95680.52599919,0
+ASRV.US,D,20170425,000000,3.48837,3.57563,3.48837,3.51003,75983.714578796,0
+ASRV.US,D,20170426,000000,3.48837,3.53169,3.48837,3.53169,24458.041895196,0
+ASRV.US,D,20170427,000000,3.53169,3.53169,3.48837,3.48837,24609.337126748,0
+ASRV.US,D,20170428,000000,3.53169,3.53169,3.44464,3.53169,24898.72733475,0
+ASRV.US,D,20170501,000000,3.53169,3.53169,3.40101,3.44464,66354.636184138,0
+ASRV.US,D,20170502,000000,3.44464,3.53169,3.44464,3.44464,33624.095957053,0
+ASRV.US,D,20170503,000000,3.40101,3.53169,3.40101,3.53169,46930.968503927,0
+ASRV.US,D,20170504,000000,3.54085,3.58881,3.45725,3.54489,91778.327510244,0
+ASRV.US,D,20170505,000000,3.58881,3.61059,3.54489,3.58881,56320.411498276,0
+ASRV.US,D,20170508,000000,3.58881,3.58881,3.54489,3.54489,33859.669740409,0
+ASRV.US,D,20170509,000000,3.54489,3.58881,3.45725,3.50137,45694.20614131,0
+ASRV.US,D,20170510,000000,3.50137,3.54489,3.36969,3.50137,45880.025116975,0
+ASRV.US,D,20170511,000000,3.43272,3.50137,3.36969,3.50137,52734.003727536,0
+ASRV.US,D,20170512,000000,3.45725,3.54489,3.45725,3.54489,39074.785909866,0
+ASRV.US,D,20170515,000000,3.54489,3.54489,3.45725,3.50137,29790.944956332,0
+ASRV.US,D,20170516,000000,3.50137,3.50137,3.46167,3.50137,15124.446133971,0
+ASRV.US,D,20170517,000000,3.50137,3.54489,3.41361,3.45725,29777.74470123,0
+ASRV.US,D,20170518,000000,3.41361,3.50137,3.41361,3.50137,12868.217915798,0
+ASRV.US,D,20170519,000000,3.50137,3.50137,3.45725,3.50137,14790.378139471,0
+ASRV.US,D,20170522,000000,3.50137,3.54489,3.45725,3.52313,45278.905807722,0
+ASRV.US,D,20170523,000000,3.45725,3.54489,3.45725,3.50137,69825.287871677,0
+ASRV.US,D,20170524,000000,3.50137,3.58881,3.45725,3.54489,97370.158652223,0
+ASRV.US,D,20170525,000000,3.50137,3.58881,3.50137,3.56665,67647.245779877,0
+ASRV.US,D,20170526,000000,3.54489,3.59325,3.54489,3.58881,46053.659241775,0
+ASRV.US,D,20170530,000000,3.58881,3.63255,3.54489,3.63255,40654.754905131,0
+ASRV.US,D,20170531,000000,3.63255,3.67607,3.58881,3.67607,71944.436517639,0
+ASRV.US,D,20170601,000000,3.67607,3.67607,3.58881,3.58881,49774.100372012,0
+ASRV.US,D,20170602,000000,3.58881,3.67607,3.58881,3.67607,29931.070741259,0
+ASRV.US,D,20170605,000000,3.67607,3.67607,3.63255,3.63255,24210.283260978,0
+ASRV.US,D,20170606,000000,3.58881,3.63255,3.58881,3.58881,33032.115285948,0
+ASRV.US,D,20170607,000000,3.58881,3.63255,3.54489,3.54489,32957.990776531,0
+ASRV.US,D,20170608,000000,3.58881,3.67607,3.57601,3.67607,13500.814756447,0
+ASRV.US,D,20170609,000000,3.67607,3.7199,3.63255,3.67607,60431.783260374,0
+ASRV.US,D,20170612,000000,3.67607,3.67607,3.58881,3.67607,28576.521486965,0
+ASRV.US,D,20170613,000000,3.67607,3.67607,3.58881,3.63255,7281.4637950121,0
+ASRV.US,D,20170614,000000,3.61059,3.67607,3.46167,3.58881,22995.85979161,0
+ASRV.US,D,20170615,000000,3.58881,3.63255,3.58881,3.63255,13287.57986634,0
+ASRV.US,D,20170616,000000,3.63255,3.63787,3.54489,3.58881,20664.491659781,0
+ASRV.US,D,20170619,000000,3.63255,3.7199,3.56577,3.63255,83331.179649317,0
+ASRV.US,D,20170620,000000,3.58881,3.63255,3.56105,3.58881,6289.4138538983,0
+ASRV.US,D,20170621,000000,3.58881,3.63255,3.54489,3.58881,10721.653355394,0
+ASRV.US,D,20170622,000000,3.54489,3.58881,3.50137,3.54489,8492.8410516638,0
+ASRV.US,D,20170623,000000,3.54489,3.58881,3.51791,3.58881,14981.274136328,0
+ASRV.US,D,20170626,000000,3.54489,3.63255,3.54489,3.54489,5394.8427196903,0
+ASRV.US,D,20170627,000000,3.54489,3.58881,3.54489,3.58881,7054.0132455653,0
+ASRV.US,D,20170628,000000,3.58881,3.63255,3.55749,3.58881,6082.2713892236,0
+ASRV.US,D,20170629,000000,3.63255,3.63255,3.57473,3.58881,5158.2535320961,0
+ASRV.US,D,20170630,000000,3.63255,3.63255,3.58881,3.63255,1538.3374214814,0
+ASRV.US,D,20170703,000000,3.63255,3.63255,3.45725,3.54489,16728.784830961,0
+ASRV.US,D,20170705,000000,3.54489,3.54923,3.45725,3.45725,12873.294936991,0
+ASRV.US,D,20170706,000000,3.45725,3.50137,3.45725,3.47921,7064.1672879513,0
+ASRV.US,D,20170707,000000,3.47921,3.50137,3.45725,3.50137,9699.1412871225,0
+ASRV.US,D,20170710,000000,3.50137,3.54489,3.50137,3.50137,7965.8462518295,0
+ASRV.US,D,20170711,000000,3.45725,3.54489,3.45725,3.45725,5190.7464677314,0
+ASRV.US,D,20170712,000000,3.45725,3.54489,3.45725,3.50137,3015.7505886467,0
+ASRV.US,D,20170713,000000,3.48403,3.50137,3.45725,3.45725,9961.1155806817,0
+ASRV.US,D,20170714,000000,3.46167,3.46167,3.41361,3.44927,29744.236361357,0
+ASRV.US,D,20170717,000000,3.41361,3.45725,3.36969,3.36969,75854.758240494,0
+ASRV.US,D,20170718,000000,3.36969,3.50137,3.36969,3.50137,75062.742934385,0
+ASRV.US,D,20170719,000000,3.45725,3.50137,3.39165,3.45725,131577.09664224,0
+ASRV.US,D,20170720,000000,3.41361,3.50137,3.39165,3.45725,56617.924940187,0
+ASRV.US,D,20170721,000000,3.41361,3.50137,3.36969,3.45725,90380.11587369,0
+ASRV.US,D,20170724,000000,3.45725,3.50137,3.41361,3.45725,18325.000294043,0
+ASRV.US,D,20170725,000000,3.45725,3.50137,3.45725,3.45725,36072.235576322,0
+ASRV.US,D,20170726,000000,3.45725,3.50137,3.41361,3.45725,62640.287479333,0
+ASRV.US,D,20170727,000000,3.45725,3.50137,3.45725,3.45725,19052.029728882,0
+ASRV.US,D,20170728,000000,3.45725,3.54489,3.45725,3.54489,22812.071624423,0
+ASRV.US,D,20170731,000000,3.54489,3.58881,3.45725,3.45725,29736.113127448,0
+ASRV.US,D,20170801,000000,3.50137,3.58881,3.50137,3.54489,7356.6037086686,0
+ASRV.US,D,20170802,000000,3.58881,3.58881,3.50137,3.54489,5410.0737832693,0
+ASRV.US,D,20170803,000000,3.55395,3.59739,3.50983,3.50983,12855.017660696,0
+ASRV.US,D,20170804,000000,3.55395,3.55395,3.50983,3.50983,19684.62656953,0
+ASRV.US,D,20170807,000000,3.55395,3.55395,3.46601,3.50983,36930.25215794,0
+ASRV.US,D,20170808,000000,3.55395,3.55395,3.46601,3.46601,23195.894426615,0
+ASRV.US,D,20170809,000000,3.46601,3.55395,3.46601,3.50983,16146.958202242,0
+ASRV.US,D,20170810,000000,3.48827,3.55395,3.46601,3.55395,18998.213304236,0
+ASRV.US,D,20170811,000000,3.50983,3.55395,3.42199,3.50983,31524.239991625,0
+ASRV.US,D,20170814,000000,3.55395,3.55395,3.46601,3.55395,27973.371369236,0
+ASRV.US,D,20170815,000000,3.55395,3.59739,3.46601,3.55395,66170.84801695,0
+ASRV.US,D,20170816,000000,3.55395,3.55395,3.46601,3.50983,51367.269622378,0
+ASRV.US,D,20170817,000000,3.55395,3.55395,3.46601,3.55395,39180.387950681,0
+ASRV.US,D,20170818,000000,3.50983,3.55395,3.46601,3.46601,36684.524332199,0
+ASRV.US,D,20170821,000000,3.46601,3.46601,3.37816,3.37816,67097.912086794,0
+ASRV.US,D,20170822,000000,3.47093,3.47093,3.37816,3.37816,25680.588598473,0
+ASRV.US,D,20170823,000000,3.42199,3.50983,3.37816,3.42199,18097.549744597,0
+ASRV.US,D,20170824,000000,3.46601,3.46601,3.37816,3.42199,3189.3847134476,0
+ASRV.US,D,20170825,000000,3.42199,3.46601,3.37816,3.46601,13185.024038242,0
+ASRV.US,D,20170828,000000,3.42199,3.46601,3.37816,3.37816,25264.272860646,0
+ASRV.US,D,20170829,000000,3.37816,3.46601,3.37816,3.37816,25968.963402236,0
+ASRV.US,D,20170830,000000,3.37816,3.42199,3.33434,3.40022,67375.117443932,0
+ASRV.US,D,20170831,000000,3.37816,3.50983,3.37816,3.42199,17089.253335665,0
+ASRV.US,D,20170901,000000,3.46601,3.50983,3.42199,3.42199,14832.009713253,0
+ASRV.US,D,20170905,000000,3.46601,3.46601,3.37816,3.37816,24177.790325342,0
+ASRV.US,D,20170906,000000,3.37816,3.50983,3.37816,3.42199,13754.665816097,0
+ASRV.US,D,20170907,000000,3.37816,3.50983,3.37816,3.42199,15634.179061748,0
+ASRV.US,D,20170908,000000,3.37816,3.42199,3.33434,3.33434,38651.36234237,0
+ASRV.US,D,20170911,000000,3.33434,3.50983,3.33434,3.42199,34212.015011204,0
+ASRV.US,D,20170912,000000,3.42199,3.50983,3.42199,3.50983,28506.458594501,0
+ASRV.US,D,20170913,000000,3.46601,3.50983,3.42199,3.46601,36083.405022946,0
+ASRV.US,D,20170914,000000,3.46601,3.47655,3.42199,3.42199,24531.151000376,0
+ASRV.US,D,20170915,000000,3.42199,3.50983,3.42199,3.50983,47545.288068281,0
+ASRV.US,D,20170918,000000,3.50983,3.50983,3.42199,3.46601,20468.518641731,0
+ASRV.US,D,20170919,000000,3.46601,3.46601,3.42199,3.46601,4843.4782181296,0
+ASRV.US,D,20170920,000000,3.46601,3.46601,3.42199,3.42199,2098.8405611895,0
+ASRV.US,D,20170921,000000,3.42199,3.50983,3.42199,3.42199,16255.606455773,0
+ASRV.US,D,20170922,000000,3.42199,3.46601,3.42199,3.46601,7062.1364794741,0
+ASRV.US,D,20170925,000000,3.46601,3.46601,3.42199,3.42199,1258.0858516274,0
+ASRV.US,D,20170926,000000,3.42199,3.46601,3.42199,3.42199,5864.9748821628,0
+ASRV.US,D,20170927,000000,3.46601,3.46601,3.42199,3.46601,22061.687892096,0
+ASRV.US,D,20170928,000000,3.46601,3.55395,3.46601,3.55395,58180.632063395,0
+ASRV.US,D,20170929,000000,3.50983,3.55395,3.50983,3.50983,10140.842130914,0
+ASRV.US,D,20171002,000000,3.50983,3.55395,3.46601,3.46601,12535.165325537,0
+ASRV.US,D,20171003,000000,3.48521,3.55395,3.46601,3.46601,5888.3291796507,0
+ASRV.US,D,20171004,000000,3.50983,3.50983,3.46601,3.46601,1291.5941915012,0
+ASRV.US,D,20171005,000000,3.46601,3.50983,3.46601,3.50983,14955.889030363,0
+ASRV.US,D,20171006,000000,3.46601,3.50983,3.44415,3.50983,22259.691718624,0
+ASRV.US,D,20171009,000000,3.50983,3.50983,3.42199,3.46601,39078.847526821,0
+ASRV.US,D,20171010,000000,3.50983,3.50983,3.42199,3.42199,11640.594191329,0
+ASRV.US,D,20171011,000000,3.42199,3.46601,3.42199,3.42199,31386.145015175,0
+ASRV.US,D,20171012,000000,3.42199,3.46601,3.37816,3.37816,15250.356259558,0
+ASRV.US,D,20171013,000000,3.42199,3.50983,3.37816,3.50983,14037.963598667,0
+ASRV.US,D,20171016,000000,3.46601,3.46601,3.42199,3.42199,5122.7143837451,0
+ASRV.US,D,20171017,000000,3.46601,3.59739,3.46601,3.55395,16773.46261746,0
+ASRV.US,D,20171018,000000,3.59739,3.59739,3.55395,3.55395,5928.9453491947,0
+ASRV.US,D,20171019,000000,3.55395,3.59739,3.44415,3.50983,119713.11351842,0
+ASRV.US,D,20171020,000000,3.50983,3.55395,3.44415,3.50983,23944.247350464,0
+ASRV.US,D,20171023,000000,3.50983,3.59739,3.50983,3.59739,8825.8936419251,0
+ASRV.US,D,20171024,000000,3.59739,3.64131,3.55395,3.59739,8316.1607141471,0
+ASRV.US,D,20171025,000000,3.59739,3.64131,3.56813,3.59739,9103.0989990633,0
+ASRV.US,D,20171026,000000,3.64131,3.64131,3.60645,3.64131,1562.7071232079,0
+ASRV.US,D,20171027,000000,3.59739,3.64131,3.55395,3.59739,21019.883143291,0
+ASRV.US,D,20171030,000000,3.55395,3.55395,3.50983,3.53169,10032.193877384,0
+ASRV.US,D,20171031,000000,3.50983,3.64131,3.50983,3.59739,10016.962813805,0
+ASRV.US,D,20171101,000000,3.64131,3.64131,3.55395,3.64131,12365.592817691,0
+ASRV.US,D,20171102,000000,3.55395,3.68533,3.55395,3.64131,13778.020113585,0
+ASRV.US,D,20171103,000000,3.69419,3.73821,3.69419,3.73821,640.72007455761,0
+ASRV.US,D,20171106,000000,3.69419,3.73821,3.62841,3.65027,8882.7562792868,0
+ASRV.US,D,20171107,000000,3.60635,3.60635,3.51841,3.56233,20158.820348958,0
+ASRV.US,D,20171108,000000,3.56233,3.59275,3.43036,3.49595,203581.44200995,0
+ASRV.US,D,20171109,000000,3.43036,3.51841,3.43036,3.47881,1176.8535125393,0
+ASRV.US,D,20171110,000000,3.47428,3.51841,3.47428,3.51841,28312.516384929,0
+ASRV.US,D,20171113,000000,3.47428,3.60635,3.47428,3.60635,11814.22831613,0
+ASRV.US,D,20171114,000000,3.56233,3.65027,3.54056,3.60635,5666.9710556355,0
+ASRV.US,D,20171115,000000,3.47428,3.60635,3.47428,3.60635,8132.3725469602,0
+ASRV.US,D,20171116,000000,3.56233,3.58419,3.54056,3.58419,7754.6421702004,0
+ASRV.US,D,20171117,000000,3.51841,3.73821,3.51841,3.73821,11829.459379709,0
+ASRV.US,D,20171120,000000,3.73821,3.78214,3.65027,3.69419,14419.755592381,0
+ASRV.US,D,20171121,000000,3.7457,3.7457,3.69419,3.69419,12313.807201521,0
+ASRV.US,D,20171122,000000,3.69419,3.73821,3.65027,3.65027,15883.968504445,0
+ASRV.US,D,20171124,000000,3.69419,3.73821,3.65027,3.73821,8666.4751764646,0
+ASRV.US,D,20171127,000000,3.73821,3.73821,3.65027,3.65027,9231.0399331271,0
+ASRV.US,D,20171128,000000,3.69419,3.78214,3.67017,3.78214,7604.3623428874,0
+ASRV.US,D,20171129,000000,3.78214,3.78214,3.71054,3.76037,3704.1946624186,0
+ASRV.US,D,20171130,000000,3.78214,3.78214,3.73821,3.78214,3998.6618916131,0
+ASRV.US,D,20171201,000000,3.73821,3.78214,3.69419,3.69419,15406.728512302,0
+ASRV.US,D,20171204,000000,3.78214,3.78214,3.74432,3.78214,7066.1980964285,0
+ASRV.US,D,20171205,000000,3.78214,3.82596,3.78214,3.82596,10765.315737654,0
+ASRV.US,D,20171206,000000,3.82596,3.82596,3.73821,3.78214,17965.547193578,0
+ASRV.US,D,20171207,000000,3.73821,3.87018,3.73821,3.73821,11797.981848312,0
+ASRV.US,D,20171208,000000,3.82596,3.82596,3.78214,3.82596,1442.8894230529,0
+ASRV.US,D,20171211,000000,3.78214,3.82596,3.69419,3.69419,21705.281004348,0
+ASRV.US,D,20171212,000000,3.69419,3.78214,3.69419,3.73821,10993.781691339,0
+ASRV.US,D,20171213,000000,3.69419,3.78214,3.69419,3.73821,6697.6063578161,0
+ASRV.US,D,20171214,000000,3.73821,3.78214,3.65027,3.65027,17520.800137071,0
+ASRV.US,D,20171215,000000,3.71625,3.73821,3.65027,3.69419,84656.282180692,0
+ASRV.US,D,20171218,000000,3.69419,3.69419,3.65027,3.65027,15137.646389073,0
+ASRV.US,D,20171219,000000,3.69419,3.69419,3.65027,3.65027,3760.0418955417,0
+ASRV.US,D,20171220,000000,3.69419,3.69419,3.65027,3.65027,5621.2778648984,0
+ASRV.US,D,20171221,000000,3.66277,3.69419,3.60635,3.69419,4948.0648547056,0
+ASRV.US,D,20171222,000000,3.65027,3.65027,3.60635,3.60635,469.11675823394,0
+ASRV.US,D,20171226,000000,3.69419,3.69419,3.60635,3.60635,908.78679354843,0
+ASRV.US,D,20171227,000000,3.65027,3.69419,3.60635,3.60635,16500.318877276,0
+ASRV.US,D,20171228,000000,3.68543,3.68996,3.60635,3.60635,2564.9111067076,0
+ASRV.US,D,20171229,000000,3.65027,3.65027,3.61521,3.65027,5220.1931906508,0
+ASRV.US,D,20180102,000000,3.63077,3.69419,3.56233,3.56233,11570.531298865,0
+ASRV.US,D,20180103,000000,3.56233,3.60635,3.54706,3.60635,50111.214579227,0
+ASRV.US,D,20180104,000000,3.60635,3.60635,3.56233,3.56233,8032.8629315772,0
+ASRV.US,D,20180105,000000,3.56233,3.65027,3.54056,3.56233,50153.861557249,0
+ASRV.US,D,20180108,000000,3.51841,3.60635,3.51841,3.56233,14818.809458152,0
+ASRV.US,D,20180109,000000,3.56233,3.60162,3.51841,3.51841,26215.706632216,0
+ASRV.US,D,20180110,000000,3.51841,3.60635,3.51841,3.56233,18303.676805032,0
+ASRV.US,D,20180111,000000,3.60635,3.65027,3.56233,3.60635,31225.711145476,0
+ASRV.US,D,20180112,000000,3.65027,3.69419,3.56233,3.56233,38212.707711294,0
+ASRV.US,D,20180116,000000,3.60635,3.64131,3.51841,3.60635,65716.962322295,0
+ASRV.US,D,20180117,000000,3.65027,3.65027,3.56233,3.56233,31536.424842489,0
+ASRV.US,D,20180118,000000,3.56233,3.60635,3.56233,3.56233,18930.18122025,0
+ASRV.US,D,20180119,000000,3.58419,3.60635,3.56233,3.56233,21619.987048305,0
+ASRV.US,D,20180122,000000,3.56233,3.60635,3.56233,3.56233,24939.343504294,0
+ASRV.US,D,20180123,000000,3.51841,3.69419,3.51841,3.56233,39502.271094318,0
+ASRV.US,D,20180124,000000,3.56233,3.60635,3.56233,3.60635,81763.395504917,0
+ASRV.US,D,20180125,000000,3.60635,3.69419,3.56233,3.60635,80937.871858933,0
+ASRV.US,D,20180126,000000,3.65027,3.69419,3.56233,3.69419,13528.230670889,0
+ASRV.US,D,20180129,000000,3.65027,3.69419,3.61993,3.65027,33702.282083425,0
+ASRV.US,D,20180130,000000,3.65027,3.69419,3.65027,3.65027,30507.820348785,0
+ASRV.US,D,20180131,000000,3.69419,3.69419,3.60635,3.60635,36207.284340056,0
+ASRV.US,D,20180201,000000,3.65027,3.69419,3.65027,3.65027,19347.512362315,0
+ASRV.US,D,20180202,000000,3.61511,3.70315,3.61511,3.61511,18050.84114962,0
+ASRV.US,D,20180205,000000,3.57089,3.65903,3.57089,3.65903,19530.285125263,0
+ASRV.US,D,20180206,000000,3.61511,3.74737,3.59059,3.61511,16943.035125306,0
+ASRV.US,D,20180207,000000,3.65903,3.74737,3.65903,3.69429,16031.202119042,0
+ASRV.US,D,20180208,000000,3.70315,3.70315,3.52677,3.52677,31654.211734166,0
+ASRV.US,D,20180209,000000,3.59749,3.61511,3.52677,3.54863,18359.524038155,0
+ASRV.US,D,20180212,000000,3.52677,3.57089,3.52677,3.57089,20825.940933719,0
+ASRV.US,D,20180213,000000,3.52677,3.65903,3.52677,3.65903,12043.709674053,0
+ASRV.US,D,20180214,000000,3.57089,3.67705,3.57089,3.61511,13702.880199929,0
+ASRV.US,D,20180215,000000,3.65903,3.68355,3.61285,3.61511,14338.523253293,0
+ASRV.US,D,20180216,000000,3.65903,3.70315,3.57089,3.67617,22552.128139341,0
+ASRV.US,D,20180220,000000,3.70315,3.70315,3.70315,3.70315,11149.138539846,0
+ASRV.US,D,20180221,000000,3.67145,3.70315,3.62102,3.70315,5137.9454473241,0
+ASRV.US,D,20180222,000000,3.70315,3.70315,3.63097,3.65903,7970.9232730225,0
+ASRV.US,D,20180223,000000,3.70315,3.70315,3.66347,3.70315,9192.4545720603,0
+ASRV.US,D,20180226,000000,3.70315,3.70315,3.65903,3.65903,5365.3959967708,0
+ASRV.US,D,20180227,000000,3.70315,3.70315,3.67499,3.70315,6749.3919739848,0
+ASRV.US,D,20180228,000000,3.70315,3.70315,3.57089,3.57089,9794.589285551,0
+ASRV.US,D,20180301,000000,3.61511,3.61511,3.57089,3.57089,11463.913853812,0
+ASRV.US,D,20180302,000000,3.57089,3.65903,3.57089,3.65903,4124.5720171997,0
+ASRV.US,D,20180305,000000,3.57089,3.61511,3.52677,3.57089,40335.91797421,0
+ASRV.US,D,20180306,000000,3.60625,3.61511,3.53553,3.57089,13820.667091606,0
+ASRV.US,D,20180307,000000,3.61511,3.61511,3.52677,3.52677,15112.261283108,0
+ASRV.US,D,20180308,000000,3.61511,3.61511,3.52677,3.61511,21630.141090691,0
+ASRV.US,D,20180309,000000,3.61511,3.65903,3.59157,3.61511,29086.254414743,0
+ASRV.US,D,20180312,000000,3.65027,3.65903,3.57089,3.65903,15306.203492681,0
+ASRV.US,D,20180313,000000,3.65903,3.65903,3.59729,3.61511,19541.454571888,0
+ASRV.US,D,20180314,000000,3.61511,3.65903,3.61511,3.61511,9417.8743130298,0
+ASRV.US,D,20180315,000000,3.61511,3.65903,3.61511,3.65903,10526.695741582,0
+ASRV.US,D,20180316,000000,3.61511,3.65903,3.61511,3.65903,8904.0797682974,0
+ASRV.US,D,20180319,000000,3.65903,3.65903,3.57089,3.61511,51243.390305268,0
+ASRV.US,D,20180320,000000,3.61511,3.61511,3.57089,3.57089,16246.467817626,0
+ASRV.US,D,20180321,000000,3.57089,3.65903,3.57089,3.63697,29138.040030911,0
+ASRV.US,D,20180322,000000,3.61511,3.70315,3.57089,3.57089,59001.078688184,0
+ASRV.US,D,20180323,000000,3.59285,3.61511,3.52677,3.52677,14705.084183428,0
+ASRV.US,D,20180326,000000,3.57089,3.61511,3.54431,3.61511,51539.88834294,0
+ASRV.US,D,20180327,000000,3.59315,3.61511,3.52244,3.61511,65880.44240471,0
+ASRV.US,D,20180328,000000,3.57089,3.61511,3.49447,3.52677,19927.308182556,0
+ASRV.US,D,20180329,000000,3.52677,3.57089,3.48255,3.52677,42438.820152354,0
+ASRV.US,D,20180402,000000,3.61511,3.61511,3.52677,3.57089,22882.134516887,0
+ASRV.US,D,20180403,000000,3.61511,3.61511,3.57089,3.59305,6652.9285713177,0
+ASRV.US,D,20180404,000000,3.57089,3.61511,3.53553,3.61511,9950.9615382957,0
+ASRV.US,D,20180405,000000,3.61511,3.61511,3.57089,3.57089,13217.516973877,0
+ASRV.US,D,20180406,000000,3.57089,3.65903,3.48255,3.52677,49578.127353961,0
+ASRV.US,D,20180409,000000,3.52677,3.57089,3.48255,3.52677,16841.494701446,0
+ASRV.US,D,20180410,000000,3.57089,3.61511,3.55159,3.59305,18083.334085256,0
+ASRV.US,D,20180411,000000,3.61511,3.61511,3.61511,3.61511,12259.990776876,0
+ASRV.US,D,20180412,000000,3.61511,3.65903,3.57089,3.57089,9537.6920131848,0
+ASRV.US,D,20180413,000000,3.61511,3.65903,3.61511,3.65903,6857.0248232766,0
+ASRV.US,D,20180416,000000,3.61511,3.63697,3.58862,3.61511,18537.219779911,0
+ASRV.US,D,20180417,000000,3.65903,3.70315,3.57089,3.57089,109004.66041812,0
+ASRV.US,D,20180418,000000,3.57089,3.61511,3.57089,3.57089,8990.3891285785,0
+ASRV.US,D,20180419,000000,3.57089,3.61511,3.57089,3.57089,23588.855866954,0
+ASRV.US,D,20180420,000000,3.59305,3.61511,3.58941,3.59305,17449.721840368,0
+ASRV.US,D,20180423,000000,3.57089,3.65903,3.57089,3.57089,31685.689265563,0
+ASRV.US,D,20180424,000000,3.60625,3.61511,3.52677,3.52677,30226.553374693,0
+ASRV.US,D,20180425,000000,3.57089,3.61511,3.54863,3.61511,18515.8962909,0
+ASRV.US,D,20180426,000000,3.57089,3.61511,3.57089,3.61511,14444.125294108,0
+ASRV.US,D,20180427,000000,3.57089,3.5964,3.57089,3.59305,15414.851746211,0
+ASRV.US,D,20180430,000000,3.60083,3.61511,3.59305,3.61511,46854.813186032,0
+ASRV.US,D,20180501,000000,3.57089,3.65903,3.57089,3.65903,19488.653551481,0
+ASRV.US,D,20180502,000000,3.65903,3.70315,3.61511,3.65903,25972.009614952,0
+ASRV.US,D,20180503,000000,3.61511,3.70315,3.61511,3.70315,19917.15414017,0
+ASRV.US,D,20180504,000000,3.72079,3.76549,3.69233,3.74304,36116.91336282,0
+ASRV.US,D,20180507,000000,3.76549,3.76549,3.67647,3.67647,48191.085164032,0
+ASRV.US,D,20180508,000000,3.67647,3.76549,3.67647,3.67647,55904.095760449,0
+ASRV.US,D,20180509,000000,3.72079,3.72079,3.67647,3.67647,17592.893838011,0
+ASRV.US,D,20180510,000000,3.67647,3.76549,3.67647,3.76549,14596.435929898,0
+ASRV.US,D,20180511,000000,3.76549,3.76549,3.72531,3.76549,5343.0571035216,0
+ASRV.US,D,20180514,000000,3.72079,3.76549,3.72079,3.72079,18286.414932976,0
+ASRV.US,D,20180515,000000,3.76549,3.76549,3.67647,3.69882,25500.862048241,0
+ASRV.US,D,20180516,000000,3.72079,3.72079,3.67647,3.67647,9826.0668169477,0
+ASRV.US,D,20180517,000000,3.72079,3.76549,3.69882,3.72079,21720.512067927,0
+ASRV.US,D,20180518,000000,3.75604,3.80942,3.72079,3.78736,60715.081042944,0
+ASRV.US,D,20180521,000000,3.80942,3.85374,3.76549,3.80942,33174.271879353,0
+ASRV.US,D,20180522,000000,3.76549,3.80942,3.76549,3.76549,23546.208888933,0
+ASRV.US,D,20180523,000000,3.80942,3.85374,3.76549,3.76549,65960.65933956,0
+ASRV.US,D,20180524,000000,3.80942,3.83177,3.76549,3.80942,2306.9984301028,0
+ASRV.US,D,20180525,000000,3.85374,3.85374,3.76549,3.80942,16564.289344308,0
+ASRV.US,D,20180529,000000,3.80942,3.80942,3.76549,3.80942,14624.867248579,0
+ASRV.US,D,20180530,000000,3.80942,3.80942,3.76549,3.76549,13182.993229765,0
+ASRV.US,D,20180531,000000,3.76549,3.85374,3.72079,3.76549,20058.295329336,0
+ASRV.US,D,20180601,000000,3.76549,3.80942,3.76549,3.80942,16227.175137092,0
+ASRV.US,D,20180604,000000,3.76549,3.80942,3.76549,3.76549,15132.56936788,0
+ASRV.US,D,20180605,000000,3.80942,3.80942,3.76549,3.76549,12336.146094771,0
+ASRV.US,D,20180606,000000,3.80942,3.85374,3.76549,3.76549,30520.005199648,0
+ASRV.US,D,20180607,000000,3.80942,3.80942,3.76549,3.80942,16411.978708518,0
+ASRV.US,D,20180608,000000,3.80942,3.80942,3.76549,3.76549,3085.8134811103,0
+ASRV.US,D,20180611,000000,3.76549,3.80942,3.76549,3.76549,3669.6709183062,0
+ASRV.US,D,20180612,000000,3.76549,3.80942,3.72079,3.76549,24785.002060027,0
+ASRV.US,D,20180613,000000,3.76549,3.76549,3.67647,3.76549,28462.796212241,0
+ASRV.US,D,20180614,000000,3.76549,3.80942,3.72079,3.80942,10909.503139536,0
+ASRV.US,D,20180615,000000,3.80518,3.80942,3.72079,3.74304,34939.044446043,0
+ASRV.US,D,20180618,000000,3.76549,3.76549,3.63235,3.72079,57838.440834985,0
+ASRV.US,D,20180619,000000,3.69882,3.72079,3.67647,3.67647,9975.3312400221,0
+ASRV.US,D,20180620,000000,3.72079,3.72079,3.67647,3.72079,79054.296996327,0
+ASRV.US,D,20180621,000000,3.72079,3.76549,3.67647,3.67647,15937.78492909,0
+ASRV.US,D,20180622,000000,3.72079,3.72079,3.63235,3.67647,28472.950254627,0
+ASRV.US,D,20180625,000000,3.72079,3.72079,3.63235,3.67647,26711.223900653,0
+ASRV.US,D,20180626,000000,3.63235,3.67647,3.63235,3.63235,11959.43112225,0
+ASRV.US,D,20180627,000000,3.63235,3.67647,3.59679,3.67193,20928.496761817,0
+ASRV.US,D,20180628,000000,3.67647,3.67647,3.61009,3.63235,42533.252746544,0
+ASRV.US,D,20180629,000000,3.63235,3.63235,3.58803,3.63235,17487.291797196,0
+ASRV.US,D,20180702,000000,3.63235,3.67647,3.60546,3.63235,58769.566521784,0
+ASRV.US,D,20180703,000000,3.67647,3.67647,3.63235,3.63235,27352.95937945,0
+ASRV.US,D,20180705,000000,3.63235,3.72079,3.63235,3.67647,6564.5884025593,0
+ASRV.US,D,20180706,000000,3.67647,3.67647,3.63235,3.63235,32488.874018297,0
+ASRV.US,D,20180709,000000,3.67647,3.72079,3.65461,3.67647,14982.289540567,0
+ASRV.US,D,20180710,000000,3.72079,3.76549,3.68099,3.72079,5174.4999999137,0
+ASRV.US,D,20180711,000000,3.72079,3.72079,3.64111,3.72079,18841.841051491,0
+ASRV.US,D,20180712,000000,3.72079,3.76549,3.63235,3.67647,28695.323782881,0
+ASRV.US,D,20180713,000000,3.69902,3.72079,3.64111,3.67647,10221.059065763,0
+ASRV.US,D,20180716,000000,3.72079,3.72079,3.63235,3.67647,18941.350666874,0
+ASRV.US,D,20180717,000000,3.72079,3.80942,3.69863,3.72079,100883.45731778,0
+ASRV.US,D,20180718,000000,3.76549,3.76549,3.70168,3.76549,9393.5046113034,0
+ASRV.US,D,20180719,000000,3.72531,3.80942,3.72079,3.76549,39806.892365899,0
+ASRV.US,D,20180720,000000,3.80942,3.80942,3.76549,3.80942,1475.3823586881,0
+ASRV.US,D,20180723,000000,3.76549,3.80942,3.76549,3.80942,7311.9259221701,0
+ASRV.US,D,20180724,000000,3.80942,3.80942,3.72079,3.72079,46117.629708808,0
+ASRV.US,D,20180725,000000,3.76549,3.80942,3.73359,3.77416,16174.374116685,0
+ASRV.US,D,20180726,000000,3.76549,3.85374,3.76549,3.80942,58181.647467633,0
+ASRV.US,D,20180727,000000,3.80942,3.85374,3.78027,3.85374,93492.329865004,0
+ASRV.US,D,20180730,000000,3.85374,3.89815,3.84123,3.89815,29569.586832317,0
+ASRV.US,D,20180731,000000,3.80942,3.89815,3.80942,3.85374,55330.392365639,0
+ASRV.US,D,20180801,000000,3.85374,3.89815,3.85374,3.89815,24454.995682481,0
+ASRV.US,D,20180802,000000,3.89815,3.94247,3.89815,3.94247,43725.337322662,0
+ASRV.US,D,20180803,000000,3.9603,3.98768,3.91548,3.9603,24228.560537273,0
+ASRV.US,D,20180806,000000,3.9603,4.00471,3.94257,3.9603,20683.784340315,0
+ASRV.US,D,20180807,000000,3.96906,4.00471,3.94414,3.98236,51970.419740107,0
+ASRV.US,D,20180808,000000,3.9603,4.00471,3.9603,4.00471,55655.321721992,0
+ASRV.US,D,20180809,000000,4.00471,4.00471,3.9603,4.00471,32164.960066182,0
+ASRV.US,D,20180810,000000,4.00471,4.00471,3.9603,3.9603,20800.555827754,0
+ASRV.US,D,20180813,000000,4.00471,4.00471,3.9603,4.00471,37579.095466407,0
+ASRV.US,D,20180814,000000,3.99132,4.00471,3.9603,4.00471,42287.524920802,0
+ASRV.US,D,20180815,000000,4.00038,4.04922,3.9603,4.04922,67412.68740076,0
+ASRV.US,D,20180816,000000,4.00471,4.04922,4.00471,4.00471,25970.994210713,0
+ASRV.US,D,20180817,000000,3.9603,4.04922,3.9603,3.9603,50287.894916744,0
+ASRV.US,D,20180820,000000,4.00471,4.04922,3.96453,4.00471,36185.960851045,0
+ASRV.US,D,20180821,000000,4.0447,4.04922,3.96453,4.00471,17862.991365479,0
+ASRV.US,D,20180822,000000,4.00471,4.04922,3.89342,3.9603,50769.196525841,0
+ASRV.US,D,20180823,000000,4.00471,4.04922,3.9603,3.98255,15018.844093156,0
+ASRV.US,D,20180824,000000,4.00038,4.04922,3.9603,3.9603,27723.58192654,0
+ASRV.US,D,20180827,000000,4.00471,4.04922,3.98236,4.00471,91175.177392514,0
+ASRV.US,D,20180828,000000,4.00471,4.04922,3.9603,3.9603,23545.193484694,0
+ASRV.US,D,20180829,000000,3.9603,4.04922,3.9603,3.9603,26784.333005833,0
+ASRV.US,D,20180830,000000,4.04922,4.04922,3.9603,4.00471,19993.309458065,0
+ASRV.US,D,20180831,000000,3.9603,4.04922,3.9603,4.04922,26547.743818239,0
+ASRV.US,D,20180904,000000,4.04922,4.04922,3.9603,3.9603,32036.00372788,0
+ASRV.US,D,20180905,000000,3.9603,4.04922,3.9603,3.9603,23604.086930533,0
+ASRV.US,D,20180906,000000,3.9603,4.00471,3.91548,4.00471,16946.081338022,0
+ASRV.US,D,20180907,000000,4.00471,4.04922,3.9857,4.00471,12709.814854576,0
+ASRV.US,D,20180910,000000,3.9603,4.00471,3.9603,3.9603,10664.790718033,0
+ASRV.US,D,20180911,000000,3.9603,4.00471,3.91548,3.9603,35518.840266284,0
+ASRV.US,D,20180912,000000,4.00471,4.01368,3.91548,4.00471,24243.791600852,0
+ASRV.US,D,20180913,000000,3.96453,4.00471,3.9603,4.00471,21084.869014562,0
+ASRV.US,D,20180914,000000,4.00471,4.01624,3.91548,3.91548,44578.276883087,0
+ASRV.US,D,20180917,000000,3.9603,3.9603,3.87117,3.91548,32788.418268684,0
+ASRV.US,D,20180918,000000,3.9603,3.9603,3.87117,3.91548,14554.804356115,0
+ASRV.US,D,20180919,000000,3.91548,3.91548,3.82655,3.87117,29284.25824127,0
+ASRV.US,D,20180920,000000,3.88003,3.9603,3.87117,3.89342,14829.978904776,0
+ASRV.US,D,20180921,000000,3.87117,3.91548,3.87117,3.87117,45920.641286519,0
+ASRV.US,D,20180924,000000,3.91548,3.91548,3.84891,3.87117,40430.350568399,0
+ASRV.US,D,20180925,000000,3.91548,3.91548,3.82655,3.82655,2885.7788461057,0
+ASRV.US,D,20180926,000000,3.87117,3.91548,3.82655,3.82655,11267.940835762,0
+ASRV.US,D,20180927,000000,3.87117,3.87117,3.82655,3.82655,16452.594878062,0
+ASRV.US,D,20180928,000000,3.8431,3.87117,3.82655,3.82655,7074.3213303373,0
+ASRV.US,D,20181001,000000,3.85344,3.8622,3.791,3.791,23765.53620447,0
+ASRV.US,D,20181002,000000,3.80873,3.82655,3.78214,3.79996,7880.552295787,0
+ASRV.US,D,20181003,000000,3.81779,3.81779,3.78214,3.80873,14946.750392216,0
+ASRV.US,D,20181004,000000,3.82655,3.82655,3.791,3.81779,6787.9773350517,0
+ASRV.US,D,20181005,000000,3.82655,3.82655,3.791,3.79996,3794.5656396542,0
+ASRV.US,D,20181008,000000,3.79996,3.80873,3.78214,3.79996,13148.469485652,0
+ASRV.US,D,20181009,000000,3.791,3.79996,3.791,3.791,6900.6872055365,0
+ASRV.US,D,20181010,000000,3.79543,3.79996,3.78214,3.78214,11880.229591639,0
+ASRV.US,D,20181011,000000,3.79996,3.82655,3.76559,3.78214,75099.297486974,0
+ASRV.US,D,20181012,000000,3.78706,3.80873,3.78214,3.80873,14847.240776832,0
+ASRV.US,D,20181015,000000,3.80873,3.8622,3.78224,3.83571,22482.065246878,0
+ASRV.US,D,20181016,000000,3.8622,3.96906,3.85758,3.92474,59865.187695234,0
+ASRV.US,D,20181017,000000,3.92474,3.94247,3.92474,3.93922,21488.999901526,0
+ASRV.US,D,20181018,000000,3.92474,3.94247,3.85354,3.8622,20960.989697453,0
+ASRV.US,D,20181019,000000,3.88338,3.88338,3.8622,3.8622,7636.8552785226,0
+ASRV.US,D,20181022,000000,3.87117,3.90672,3.80873,3.80873,27970.325156519,0
+ASRV.US,D,20181023,000000,3.82655,3.87117,3.79996,3.87117,33954.102334599,0
+ASRV.US,D,20181024,000000,3.87117,3.87117,3.78214,3.81779,35998.111066903,0
+ASRV.US,D,20181025,000000,3.82655,3.82655,3.76471,3.78214,41175.657279533,0
+ASRV.US,D,20181026,000000,3.80223,3.82655,3.80223,3.82655,5978.7001568862,0
+ASRV.US,D,20181029,000000,3.82655,3.83571,3.78509,3.83571,12893.603021763,0
+ASRV.US,D,20181030,000000,3.79996,3.81779,3.78214,3.791,88600.112243421,0
+ASRV.US,D,20181031,000000,3.78214,3.78214,3.76461,3.77337,38442.189069218,0
+ASRV.US,D,20181101,000000,3.77337,3.79543,3.77337,3.79543,16182.497350593,0
+ASRV.US,D,20181102,000000,3.80883,3.83591,3.80824,3.80883,15572.239403194,0
+ASRV.US,D,20181105,000000,3.83591,3.92534,3.791,3.791,21717.465855211,0
+ASRV.US,D,20181106,000000,3.79996,3.8626,3.79996,3.8626,2949.7493131376,0
+ASRV.US,D,20181107,000000,3.83591,3.85364,3.80883,3.81789,9929.638049285,0
+ASRV.US,D,20181108,000000,3.791,3.88042,3.791,3.87156,20716.277275949,0
+ASRV.US,D,20181109,000000,3.85364,3.91608,3.82675,3.87156,11914.753335751,0
+ASRV.US,D,20181112,000000,3.83591,3.91608,3.83591,3.84468,8424.8089676775,0
+ASRV.US,D,20181113,000000,3.84468,3.84802,3.791,3.791,30984.044936689,0
+ASRV.US,D,20181114,000000,3.79996,3.82912,3.77327,3.77327,22302.338696646,0
+ASRV.US,D,20181115,000000,3.78204,3.83591,3.78204,3.81789,9592.5238420693,0
+ASRV.US,D,20181116,000000,3.78204,3.8626,3.78204,3.78204,8653.2749213628,0
+ASRV.US,D,20181119,000000,3.82675,3.84468,3.79405,3.84468,3130.4912676087,0
+ASRV.US,D,20181120,000000,3.81789,3.88948,3.79149,3.84468,13758.727433052,0
+ASRV.US,D,20181121,000000,3.83591,3.84468,3.77327,3.77327,4829.2625587892,0
+ASRV.US,D,20181123,000000,3.82675,3.82675,3.76441,3.76441,2800.4848900632,0
+ASRV.US,D,20181126,000000,3.78204,3.81789,3.78204,3.791,7098.6910320638,0
+ASRV.US,D,20181127,000000,3.81789,3.81789,3.79996,3.79996,11173.508241572,0
+ASRV.US,D,20181128,000000,3.83591,3.83591,3.79996,3.79996,6152.3342816871,0
+ASRV.US,D,20181129,000000,3.80272,3.84468,3.80272,3.83591,11046.582711747,0
+ASRV.US,D,20181130,000000,3.83591,3.84468,3.83591,3.83591,32974.237244348,0
+ASRV.US,D,20181203,000000,3.83591,3.84468,3.76441,3.76441,20360.885792439,0
+ASRV.US,D,20181204,000000,3.76441,3.76441,3.66603,3.67479,35041.600274141,0
+ASRV.US,D,20181206,000000,3.67479,3.73733,3.64811,3.65677,52560.369602735,0
+ASRV.US,D,20181207,000000,3.65677,3.70168,3.65677,3.65677,7026.5973311231,0
+ASRV.US,D,20181210,000000,3.65677,3.67479,3.65677,3.66603,47585.904237825,0
+ASRV.US,D,20181211,000000,3.68425,3.70601,3.66603,3.66603,13293.672291772,0
+ASRV.US,D,20181212,000000,3.66603,3.67479,3.66603,3.66603,21074.714972176,0
+ASRV.US,D,20181213,000000,3.65677,3.71941,3.65677,3.68986,33853.577314977,0
+ASRV.US,D,20181214,000000,3.68307,3.68375,3.66603,3.66603,16061.6642462,0
+ASRV.US,D,20181217,000000,3.66603,3.67479,3.58547,3.59433,21084.869014562,0
+ASRV.US,D,20181218,000000,3.66603,3.67933,3.58547,3.58547,5523.7990579927,0
+ASRV.US,D,20181219,000000,3.62131,3.64811,3.59433,3.63009,10666.82152651,0
+ASRV.US,D,20181220,000000,3.57661,3.59433,3.54105,3.57661,22377.478610302,0
+ASRV.US,D,20181221,000000,3.57661,3.61225,3.54105,3.61225,10595.743229808,0
+ASRV.US,D,20181224,000000,3.60329,3.61225,3.54953,3.60329,2127.2718798703,0
+ASRV.US,D,20181226,000000,3.54953,3.58537,3.51289,3.55849,45870.886478827,0
+ASRV.US,D,20181227,000000,3.54953,3.73733,3.54953,3.65677,46413.112342241,0
+ASRV.US,D,20181228,000000,3.63905,3.74639,3.59433,3.69252,7057.0594582811,0
+ASRV.US,D,20181231,000000,3.67479,3.78204,3.60329,3.60329,14321.261381237,0
+ASRV.US,D,20190102,000000,3.62131,3.62131,3.53169,3.59433,28208.945152591,0
+ASRV.US,D,20190103,000000,3.58734,3.62131,3.58734,3.60329,578.78041600291,0
+ASRV.US,D,20190104,000000,3.61049,3.66603,3.61049,3.66603,12715.907280008,0
+ASRV.US,D,20190107,000000,3.63009,3.63451,3.60881,3.63009,1703.8483123735,0
+ASRV.US,D,20190108,000000,3.6353,3.64811,3.63009,3.63905,16863.833594696,0
+ASRV.US,D,20190109,000000,3.63009,3.66603,3.63009,3.66169,4272.8210360355,0
+ASRV.US,D,20190110,000000,3.63009,3.70168,3.63009,3.63905,7552.5767267187,0
+ASRV.US,D,20190111,000000,3.66642,3.66642,3.66642,3.66642,352.34527079475,0
+ASRV.US,D,20190114,000000,3.66603,3.66603,3.63905,3.63905,9530.5841835146,0
+ASRV.US,D,20190115,000000,3.66012,3.66603,3.65263,3.65421,2227.7968994919,0
+ASRV.US,D,20190116,000000,3.66603,3.69252,3.65677,3.67479,65094.519524032,0
+ASRV.US,D,20190117,000000,3.66603,3.68375,3.66405,3.67479,11537.022958991,0
+ASRV.US,D,20190118,000000,3.68621,3.70168,3.68621,3.69252,8007.4778256122,0
+ASRV.US,D,20190122,000000,3.6808,3.74639,3.66691,3.67479,10663.775313794,0
+ASRV.US,D,20190123,000000,3.70345,3.72777,3.66603,3.67479,89881.552392537,0
+ASRV.US,D,20190124,000000,3.67913,3.69252,3.66918,3.69252,2011.5157966698,0
+ASRV.US,D,20190125,000000,3.68375,3.69252,3.64811,3.65677,39691.136282698,0
+ASRV.US,D,20190128,000000,3.65677,3.68375,3.65677,3.66603,3207.6619897424,0
+ASRV.US,D,20190129,000000,3.68405,3.71074,3.67479,3.71074,30292.554650202,0
+ASRV.US,D,20190130,000000,3.71074,3.71074,3.68011,3.70139,21433.152668403,0
+ASRV.US,D,20190131,000000,3.69203,3.71074,3.68573,3.70168,8564.9347526045,0
+ASRV.US,D,20190201,000000,3.71951,3.71951,3.66583,3.68365,43168.895799909,0
+ASRV.US,D,20190204,000000,3.68365,3.72876,3.68365,3.72393,8000.369995942,0
+ASRV.US,D,20190205,000000,3.71301,3.73753,3.71074,3.71074,28855.757652581,0
+ASRV.US,D,20190206,000000,3.72876,3.72876,3.71074,3.71951,9119.3454668809,0
+ASRV.US,D,20190207,000000,3.69252,3.71074,3.68375,3.68375,17330.919544452,0
+ASRV.US,D,20190208,000000,3.68365,3.72876,3.68365,3.71951,32603.614697259,0
+ASRV.US,D,20190211,000000,3.72876,3.72876,3.71074,3.71074,34723.778747458,0
+ASRV.US,D,20190212,000000,3.71074,3.74659,3.71074,3.72876,19962.847330907,0
+ASRV.US,D,20190213,000000,3.71951,3.74659,3.70601,3.74659,24117.881475265,0
+ASRV.US,D,20190214,000000,3.74659,3.76471,3.74215,3.75525,32287.823979054,0
+ASRV.US,D,20190215,000000,3.76471,3.77357,3.72876,3.72876,24532.166404615,0
+ASRV.US,D,20190219,000000,3.74659,3.77357,3.74659,3.76884,75422.19603485,0
+ASRV.US,D,20190220,000000,3.77357,3.77357,3.76471,3.76471,35717.85949705,0
+ASRV.US,D,20190221,000000,3.77357,3.79149,3.76471,3.79149,35157.356357342,0
+ASRV.US,D,20190222,000000,3.76953,3.79149,3.76953,3.77357,12671.22949351,0
+ASRV.US,D,20190225,000000,3.77357,3.79149,3.76471,3.78243,45248.443680564,0
+ASRV.US,D,20190226,000000,3.78243,3.80942,3.78243,3.80942,32511.212911546,0
+ASRV.US,D,20190227,000000,3.80942,3.80942,3.80046,3.80942,14353.754316872,0
+ASRV.US,D,20190228,000000,3.80046,3.80942,3.80046,3.80942,11925.922782376,0
+ASRV.US,D,20190301,000000,3.80046,3.80942,3.80046,3.80942,13468.321820812,0
+ASRV.US,D,20190304,000000,3.80942,3.80942,3.80046,3.80942,28157.159536422,0
+ASRV.US,D,20190305,000000,3.80942,3.80942,3.80046,3.80321,12264.05239383,0
+ASRV.US,D,20190306,000000,3.80942,3.80942,3.80046,3.80046,12603.197409523,0
+ASRV.US,D,20190307,000000,3.80942,3.80942,3.65657,3.74836,7291.6178373981,0
+ASRV.US,D,20190308,000000,3.74659,3.75525,3.72876,3.73753,4751.0764324169,0
+ASRV.US,D,20190311,000000,3.71951,3.71951,3.68779,3.71951,10256.598214115,0
+ASRV.US,D,20190312,000000,3.70129,3.71951,3.69252,3.69252,1649.016483489,0
+ASRV.US,D,20190313,000000,3.70975,3.71951,3.69252,3.70168,19093.661302665,0
+ASRV.US,D,20190314,000000,3.71074,3.72876,3.70946,3.70946,1838.8970761075,0
+ASRV.US,D,20190315,000000,3.71951,3.72876,3.69252,3.72876,31672.489010461,0
+ASRV.US,D,20190318,000000,3.71951,3.72876,3.69252,3.72876,9872.7754119233,0
+ASRV.US,D,20190319,000000,3.71951,3.72876,3.68365,3.68365,41804.192503228,0
+ASRV.US,D,20190320,000000,3.70365,3.71074,3.69252,3.69252,2044.008732305,0
+ASRV.US,D,20190321,000000,3.67469,3.69252,3.67115,3.67469,9458.4904825739,0
+ASRV.US,D,20190322,000000,3.67469,3.67469,3.57601,3.61177,38111.167287434,0
+ASRV.US,D,20190325,000000,3.57601,3.60281,3.52195,3.58951,15541.777276036,0
+ASRV.US,D,20190326,000000,3.57011,3.59393,3.55789,3.56685,12006.139717225,0
+ASRV.US,D,20190327,000000,3.56685,3.62979,3.56685,3.60281,12027.463206236,0
+ASRV.US,D,20190328,000000,3.60281,3.62093,3.57601,3.60281,2912.1793563094,0
+ASRV.US,D,20190329,000000,3.62093,3.62093,3.59393,3.61177,6790.0081435289,0
+ASRV.US,D,20190401,000000,3.62093,3.62979,3.61177,3.62093,12864.156298844,0
+ASRV.US,D,20190402,000000,3.62969,3.62969,3.61177,3.62093,3698.102236987,0
+ASRV.US,D,20190403,000000,3.62093,3.62979,3.62093,3.62969,1955.6685635467,0
+ASRV.US,D,20190404,000000,3.62093,3.64151,3.62093,3.62093,17226.332907876,0
+ASRV.US,D,20190405,000000,3.61177,3.62979,3.61177,3.62979,2456.2628531773,0
+ASRV.US,D,20190408,000000,3.62093,3.63895,3.62093,3.63895,2326.2911106363,0
+ASRV.US,D,20190409,000000,3.63077,3.63895,3.61885,3.62969,3000.5195250677,0
+ASRV.US,D,20190410,000000,3.62979,3.65657,3.62093,3.62093,4125.5874214383,0
+ASRV.US,D,20190411,000000,3.61177,3.62979,3.61177,3.62979,3846.3512558229,0
+ASRV.US,D,20190412,000000,3.66583,3.66583,3.62093,3.62093,6793.0543562447,0
+ASRV.US,D,20190415,000000,3.62979,3.65657,3.62181,3.65539,13093.637656768,0
+ASRV.US,D,20190416,000000,3.65657,3.71005,3.63895,3.63895,81578.591933491,0
+ASRV.US,D,20190417,000000,3.68365,3.68365,3.62979,3.63895,6306.6757259545,0
+ASRV.US,D,20190418,000000,3.63895,3.65657,3.62093,3.64781,8637.0284535452,0
+ASRV.US,D,20190422,000000,3.64781,3.64781,3.62979,3.62979,5344.0725077602,0
+ASRV.US,D,20190423,000000,3.64781,3.65253,3.62979,3.64781,25261.226647931,0
+ASRV.US,D,20190424,000000,3.64781,3.66583,3.64318,3.64781,4828.2471545506,0
+ASRV.US,D,20190425,000000,3.65647,3.67469,3.64781,3.66583,31665.381180791,0
+ASRV.US,D,20190426,000000,3.66583,3.68365,3.66583,3.67469,29803.129807195,0
+ASRV.US,D,20190429,000000,3.68365,3.71074,3.68365,3.70601,34304.416796917,0
+ASRV.US,D,20190430,000000,3.67469,3.71074,3.67469,3.70168,11187.723900913,0
+ASRV.US,D,20190501,000000,3.71074,3.71951,3.69252,3.71074,14761.94682079,0
+ASRV.US,D,20190502,000000,3.71074,3.77357,3.71074,3.77357,15565.131573524,0
+ASRV.US,D,20190503,000000,3.80065,3.80065,3.78253,3.79159,23494.423272764,0
+ASRV.US,D,20190506,000000,3.79159,3.80971,3.69193,3.69193,93886.30670958,0
+ASRV.US,D,20190507,000000,3.70109,3.80065,3.70109,3.79159,16731.831043678,0
+ASRV.US,D,20190508,000000,3.77357,3.79159,3.75525,3.79159,16700.35351228,0
+ASRV.US,D,20190509,000000,3.75525,3.77357,3.75525,3.76638,14792.408947948,0
+ASRV.US,D,20190510,000000,3.79159,3.80971,3.74363,3.76884,11709.641679553,0
+ASRV.US,D,20190513,000000,3.76461,3.82764,3.75525,3.77357,35464.008437399,0
+ASRV.US,D,20190514,000000,3.79159,3.80065,3.76461,3.78716,13033.72880669,0
+ASRV.US,D,20190515,000000,3.79159,3.80065,3.78125,3.80065,12811.355278436,0
+ASRV.US,D,20190516,000000,3.78253,3.80065,3.77357,3.80065,8059.2634417809,0
+ASRV.US,D,20190517,000000,3.75525,3.82764,3.75525,3.82764,9762.0963499158,0
+ASRV.US,D,20190520,000000,3.77357,3.82764,3.77357,3.78362,15572.239403194,0
+ASRV.US,D,20190521,000000,3.79435,3.80971,3.7459,3.80065,12705.753237622,0
+ASRV.US,D,20190522,000000,3.76461,3.78253,3.71921,3.78253,12219.374607332,0
+ASRV.US,D,20190523,000000,3.73733,3.77357,3.73723,3.77357,6418.3701922007,0
+ASRV.US,D,20190524,000000,3.72915,3.79159,3.72915,3.78253,15190.44740948,0
+ASRV.US,D,20190528,000000,3.75525,3.80065,3.75525,3.80065,1330.1795525681,0
+ASRV.US,D,20190529,000000,3.74727,3.76461,3.74639,3.74649,21002.621271236,0
+ASRV.US,D,20190530,000000,3.78253,3.80065,3.78253,3.79967,10542.942209401,0
+ASRV.US,D,20190531,000000,3.73723,3.77357,3.72837,3.72837,9979.3928569765,0
+ASRV.US,D,20190603,000000,3.76461,3.89116,3.71921,3.89116,25001.283162848,0
+ASRV.US,D,20190604,000000,3.8821,3.8821,3.73723,3.73723,9109.1914244949,0
+ASRV.US,D,20190605,000000,3.79159,3.79159,3.79159,3.79159,6057.9016874971,0
+ASRV.US,D,20190606,000000,3.77357,3.80065,3.75525,3.75525,7362.6961341002,0
+ASRV.US,D,20190607,000000,3.79061,3.79159,3.78253,3.78253,2898.9791012076,0
+ASRV.US,D,20190610,000000,3.79159,3.82764,3.77357,3.77357,75176.468209108,0
+ASRV.US,D,20190611,000000,3.78253,3.81887,3.77357,3.81887,4335.7760988288,0
+ASRV.US,D,20190612,000000,3.81789,3.82764,3.71025,3.79159,27214.864403,0
+ASRV.US,D,20190613,000000,3.78214,3.78214,3.78214,3.78214,1289.563383024,0
+ASRV.US,D,20190614,000000,3.76461,3.77357,3.75525,3.75525,4744.9840069853,0
+ASRV.US,D,20190617,000000,3.74639,3.76461,3.7456,3.76461,1452.0280612003,0
+ASRV.US,D,20190618,000000,3.76461,3.78253,3.74639,3.78253,2676.6055729538,0
+ASRV.US,D,20190619,000000,3.79159,3.80065,3.76461,3.79159,7630.762853091,0
+ASRV.US,D,20190620,000000,3.71921,3.78253,3.71921,3.75525,6156.3958986415,0
+ASRV.US,D,20190621,000000,3.71921,3.77357,3.71025,3.75525,25538.432005069,0
+ASRV.US,D,20190624,000000,3.76461,3.76461,3.67391,3.71025,9178.2389127198,0
+ASRV.US,D,20190625,000000,3.71025,3.71025,3.68317,3.68317,7345.434262044,0
+ASRV.US,D,20190626,000000,3.70325,3.72837,3.69193,3.71025,4378.4230768501,0
+ASRV.US,D,20190627,000000,3.71724,3.74639,3.71025,3.71025,4200.7273350948,0
+ASRV.US,D,20190628,000000,3.73723,3.75525,3.73723,3.75525,18920.027177864,0
+ASRV.US,D,20190701,000000,3.74639,3.76461,3.69252,3.71025,10051.486557917,0
+ASRV.US,D,20190702,000000,3.71025,3.72364,3.71025,3.71487,4559.1650313212,0
+ASRV.US,D,20190703,000000,3.71025,3.71921,3.71025,3.71921,684.38245681748,0
+ASRV.US,D,20190705,000000,3.71921,3.71921,3.71035,3.71035,1995.2693288521,0
+ASRV.US,D,20190708,000000,3.72827,3.72827,3.7134,3.71921,2821.8083790738,0
+ASRV.US,D,20190709,000000,3.72837,3.74639,3.69193,3.69193,13844.021389094,0
+ASRV.US,D,20190710,000000,3.69193,3.74639,3.69193,3.74639,8819.8012164935,0
+ASRV.US,D,20190711,000000,3.74639,3.76461,3.70109,3.75525,5330.8722526584,0
+ASRV.US,D,20190712,000000,3.7326,3.76461,3.69193,3.69193,7772.9194464952,0
+ASRV.US,D,20190715,000000,3.71025,3.72837,3.71025,3.72837,958.54160123991,0
+ASRV.US,D,20190716,000000,3.73723,3.75309,3.72837,3.7329,6581.8502746156,0
+ASRV.US,D,20190717,000000,3.72837,3.76461,3.71921,3.71921,4045.3704865888,0
+ASRV.US,D,20190718,000000,3.71921,3.72837,3.71921,3.72837,431.54680140568,0
+ASRV.US,D,20190719,000000,3.72837,3.73497,3.71025,3.71025,8181.1119504131,0
+ASRV.US,D,20190722,000000,3.71025,3.73379,3.71025,3.71921,2656.2974881818,0
+ASRV.US,D,20190723,000000,3.71025,3.72837,3.71025,3.71025,3173.13824563,0
+ASRV.US,D,20190724,000000,3.72817,3.73723,3.71921,3.73723,5656.8170132495,0
+ASRV.US,D,20190725,000000,3.72207,3.72876,3.71025,3.72876,10521.618720389,0
+ASRV.US,D,20190726,000000,3.72738,3.77357,3.71025,3.71025,6527.0184457311,0
+ASRV.US,D,20190729,000000,3.71025,3.78253,3.71025,3.71025,7365.742346816,0
+ASRV.US,D,20190730,000000,3.74639,3.76461,3.71921,3.76461,31849.169347977,0
+ASRV.US,D,20190731,000000,3.71025,3.77357,3.71025,3.71025,21691.065345007,0
+ASRV.US,D,20190801,000000,3.74639,3.77357,3.71025,3.71025,12723.015109678,0
+ASRV.US,D,20190802,000000,3.77406,3.78312,3.73743,3.77406,2268.413069036,0
+ASRV.US,D,20190805,000000,3.73743,3.75151,3.73743,3.73743,2184.134517232,0
+ASRV.US,D,20190806,000000,3.74669,3.79228,3.74669,3.78312,26732.547389664,0
+ASRV.US,D,20190807,000000,3.77406,3.8104,3.75555,3.75555,5014.0661302147,0
+ASRV.US,D,20190808,000000,3.81976,3.81976,3.73743,3.73743,6159.4421113573,0
+ASRV.US,D,20190809,000000,3.79228,3.81976,3.76569,3.8104,6072.1173468376,0
+ASRV.US,D,20190812,000000,3.74669,3.75821,3.73743,3.74669,10823.193779255,0
+ASRV.US,D,20190813,000000,3.73743,3.77406,3.73743,3.77406,65693.608024807,0
+ASRV.US,D,20190814,000000,3.73743,3.77406,3.73743,3.77406,30652.007750666,0
+ASRV.US,D,20190815,000000,3.73743,3.78312,3.73743,3.77406,15273.710557045,0
+ASRV.US,D,20190816,000000,3.80134,3.80134,3.78775,3.78775,3085.8134811103,0
+ASRV.US,D,20190819,000000,3.78312,3.84704,3.78312,3.82862,75360.256376294,0
+ASRV.US,D,20190820,000000,3.80134,3.81976,3.74669,3.77406,16895.311126092,0
+ASRV.US,D,20190821,000000,3.78312,3.78312,3.77406,3.78312,6028.4549645777,0
+ASRV.US,D,20190822,000000,3.77219,3.8104,3.77219,3.80134,3373.1728806345,0
+ASRV.US,D,20190823,000000,3.80952,3.82862,3.75555,3.75555,10356.107829498,0
+ASRV.US,D,20190826,000000,3.78322,3.83768,3.765,3.8299,16326.684752475,0
+ASRV.US,D,20190827,000000,3.8104,3.84704,3.80134,3.82862,51716.568680456,0
+ASRV.US,D,20190828,000000,3.84704,3.84704,3.81976,3.82862,8531.4264127306,0
+ASRV.US,D,20190829,000000,3.81976,3.87432,3.81503,3.81976,11929.98439933,0
+ASRV.US,D,20190830,000000,3.82862,3.82862,3.78312,3.78312,22874.011282978,0
+ASRV.US,D,20190903,000000,3.856,3.856,3.79228,3.80597,6346.27649126,0
+ASRV.US,D,20190904,000000,3.80134,3.81976,3.78312,3.78312,1559.6609104921,0
+ASRV.US,D,20190905,000000,3.8366,3.86516,3.8366,3.86516,677.27462714727,0
+ASRV.US,D,20190906,000000,3.86516,3.86516,3.75555,3.75555,31945.632750645,0
+ASRV.US,D,20190909,000000,3.86516,3.86516,3.79228,3.80134,12849.940639503,0
+ASRV.US,D,20190910,000000,3.80134,3.80134,3.765,3.80134,8554.7807102185,0
+ASRV.US,D,20190911,000000,3.80134,3.82862,3.79021,3.82862,5940.1147958193,0
+ASRV.US,D,20190912,000000,3.78312,3.82862,3.78312,3.81976,9581.3543954447,0
+ASRV.US,D,20190913,000000,3.79228,3.82862,3.79228,3.80597,7701.8411497931,0
+ASRV.US,D,20190916,000000,3.82862,3.82862,3.79228,3.79228,2505.0022566301,0
+ASRV.US,D,20190917,000000,3.79228,3.80518,3.74669,3.75555,23998.06377511,0
+ASRV.US,D,20190918,000000,3.75555,3.80134,3.74669,3.74669,3557.97645206,0
+ASRV.US,D,20190919,000000,3.75801,3.77406,3.75555,3.75555,13741.465560996,0
+ASRV.US,D,20190920,000000,3.75555,3.82862,3.75555,3.82862,15489.991659867,0
+ASRV.US,D,20190923,000000,3.79652,3.82862,3.75555,3.78312,9461.5366952897,0
+ASRV.US,D,20190924,000000,3.765,3.81976,3.75555,3.80134,14994.474391429,0
+ASRV.US,D,20190925,000000,3.765,3.82862,3.765,3.79228,6480.3098507554,0
+ASRV.US,D,20190926,000000,3.82862,3.82862,3.75555,3.78007,3892.0444465599,0
+ASRV.US,D,20190927,000000,3.79996,3.81976,3.75555,3.75555,9619.9397565115,0
+ASRV.US,D,20190930,000000,3.78549,3.8104,3.74777,3.77406,47149.280415227,0
+ASRV.US,D,20191001,000000,3.78312,3.78312,3.75555,3.78312,2740.5760399857,0
+ASRV.US,D,20191002,000000,3.765,3.78312,3.75555,3.75555,7257.0940932856,0
+ASRV.US,D,20191003,000000,3.79228,3.79228,3.75555,3.75555,8656.3211340786,0
+ASRV.US,D,20191004,000000,3.77406,3.78312,3.75555,3.78312,21403.705945483,0
+ASRV.US,D,20191007,000000,3.8104,3.81976,3.75555,3.75555,2094.7789442351,0
+ASRV.US,D,20191008,000000,3.8104,3.8104,3.765,3.78312,2459.3090658931,0
+ASRV.US,D,20191009,000000,3.75555,3.75555,3.75555,3.75555,657.98194661384,0
+ASRV.US,D,20191010,000000,3.79228,3.8104,3.75555,3.75555,1262.1474685818,0
+ASRV.US,D,20191011,000000,3.75555,3.79258,3.75555,3.78312,5788.8195642677,0
+ASRV.US,D,20191014,000000,3.765,3.80134,3.765,3.80134,606.19633044515,0
+ASRV.US,D,20191015,000000,3.75555,3.79228,3.75131,3.79228,29854.915423364,0
+ASRV.US,D,20191016,000000,3.79228,3.79228,3.75555,3.78312,10619.097527296,0
+ASRV.US,D,20191017,000000,3.76097,3.77406,3.74669,3.75555,24782.971251549,0
+ASRV.US,D,20191018,000000,3.765,3.77406,3.765,3.76934,6082.2713892236,0
+ASRV.US,D,20191021,000000,3.75555,3.79228,3.75555,3.75555,23761.474587516,0
+ASRV.US,D,20191022,000000,3.81966,3.81976,3.75555,3.77406,10066.717621496,0
+ASRV.US,D,20191023,000000,3.81809,3.81809,3.765,3.80558,3429.0201137576,0
+ASRV.US,D,20191024,000000,3.76855,3.77406,3.76855,3.77406,4837.385792698,0
+ASRV.US,D,20191025,000000,3.78027,3.81976,3.78027,3.81976,5290.2560831143,0
+ASRV.US,D,20191028,000000,3.80134,3.80134,3.765,3.765,16052.525608053,0
+ASRV.US,D,20191029,000000,3.77406,3.79228,3.765,3.765,3416.8352628944,0
+ASRV.US,D,20191030,000000,3.765,3.8104,3.75555,3.8104,21235.148841876,0
+ASRV.US,D,20191031,000000,3.80134,3.82862,3.765,3.79228,12782.923959756,0
+ASRV.US,D,20191101,000000,3.8105,3.82892,3.8105,3.82892,2067.3630297929,0
+ASRV.US,D,20191104,000000,3.82892,3.82892,3.82892,3.82892,2983.2576530115,0
+ASRV.US,D,20191105,000000,3.82892,3.85649,3.82892,3.8562,10061.640600303,0
+ASRV.US,D,20191106,000000,3.84743,3.84743,3.84743,3.84743,2453.2166404615,0
+ASRV.US,D,20191107,000000,3.83808,3.84271,3.83808,3.83808,4515.5026490613,0
+ASRV.US,D,20191108,000000,3.8105,3.8174,3.8105,3.8174,1393.1346153614,0
+ASRV.US,D,20191111,000000,3.81996,3.84743,3.81996,3.84743,1974.9612440801,0
+ASRV.US,D,20191112,000000,3.82892,3.82892,3.82892,3.82892,4103.2485281891,0
+ASRV.US,D,20191113,000000,3.82892,3.83808,3.79228,3.82892,12549.380984877,0
+ASRV.US,D,20191114,000000,3.82892,3.84743,3.81996,3.82892,3701.1484497028,0
+ASRV.US,D,20191115,000000,3.84743,3.85649,3.8105,3.81996,5460.8439951994,0
+ASRV.US,D,20191118,000000,3.82892,3.85649,3.78303,3.80144,15580.362637103,0
+ASRV.US,D,20191119,000000,3.80765,3.82892,3.79228,3.8105,16547.027472251,0
+ASRV.US,D,20191120,000000,3.8105,3.85649,3.77397,3.77397,23076.07672646,0
+ASRV.US,D,20191121,000000,3.8105,3.82429,3.77397,3.79228,28363.286596859,0
+ASRV.US,D,20191122,000000,3.82892,3.82892,3.8105,3.8105,1730.2488225771,0
+ASRV.US,D,20191125,000000,3.82892,3.85649,3.82892,3.83502,3630.0701530007,0
+ASRV.US,D,20191126,000000,3.84743,3.84743,3.81996,3.81996,26680.761773495,0
+ASRV.US,D,20191127,000000,3.85649,3.85649,3.8106,3.8106,8189.2351843219,0
+ASRV.US,D,20191129,000000,3.82892,3.84743,3.82892,3.84743,1782.0344387458,0
+ASRV.US,D,20191203,000000,3.8105,3.84743,3.79228,3.81996,6163.5037283117,0
+ASRV.US,D,20191204,000000,3.81838,3.87491,3.8105,3.82892,7538.3610673783,0
+ASRV.US,D,20191205,000000,3.86575,3.86575,3.83808,3.83808,4257.5899724565,0
+ASRV.US,D,20191206,000000,3.81996,3.85649,3.8105,3.8105,8521.2723703446,0
+ASRV.US,D,20191209,000000,3.83808,3.84734,3.8105,3.8105,7373.8655807248,0
+ASRV.US,D,20191210,000000,3.82892,3.82892,3.81996,3.82311,7042.8437989407,0
+ASRV.US,D,20191211,000000,3.81996,3.83808,3.81996,3.82892,6240.6744504454,0
+ASRV.US,D,20191212,000000,3.82892,3.85649,3.8105,3.85413,38700.101745823,0
+ASRV.US,D,20191213,000000,3.85649,3.90229,3.84743,3.90229,21515.400411729,0
+ASRV.US,D,20191216,000000,3.87491,3.90229,3.85649,3.89323,10843.501864027,0
+ASRV.US,D,20191217,000000,3.89323,3.89323,3.84743,3.87491,8751.7691325072,0
+ASRV.US,D,20191218,000000,3.85649,3.94818,3.85649,3.94818,4642.4281788865,0
+ASRV.US,D,20191219,000000,3.89323,3.91164,3.86575,3.91164,15406.728512302,0
+ASRV.US,D,20191220,000000,3.91164,3.93922,3.77397,3.93922,22689.207711553,0
+ASRV.US,D,20191223,000000,3.92996,3.92996,3.88781,3.89786,3425.9739010418,0
+ASRV.US,D,20191224,000000,3.89303,3.89323,3.88417,3.89323,623.45820250138,0
+ASRV.US,D,20191226,000000,3.89323,3.93922,3.88417,3.93922,3577.2691325934,0
+ASRV.US,D,20191227,000000,3.89323,3.91164,3.89323,3.89323,12323.961243907,0
+ASRV.US,D,20191230,000000,3.89323,3.89323,3.84743,3.87491,8051.1402078721,0
+ASRV.US,D,20191231,000000,3.89323,3.908,3.85649,3.85649,10084.994897791,0
+ASRV.US,D,20200102,000000,3.85649,3.91164,3.85649,3.89323,24381.886577301,0
+ASRV.US,D,20200103,000000,3.89323,3.90229,3.8105,3.8105,16607.951726568,0
+ASRV.US,D,20200106,000000,3.89323,3.89323,3.83808,3.83808,4688.1213696236,0
+ASRV.US,D,20200107,000000,3.85649,3.89313,3.85649,3.87491,2920.3025902182,0
+ASRV.US,D,20200108,000000,3.84743,3.87491,3.8105,3.84743,11457.821428381,0
+ASRV.US,D,20200109,000000,3.84783,3.85649,3.82892,3.83808,5699.4639912708,0
+ASRV.US,D,20200110,000000,3.83522,3.87491,3.82892,3.85649,20371.039834825,0
+ASRV.US,D,20200113,000000,3.87491,3.92996,3.82892,3.83808,14882.779925183,0
+ASRV.US,D,20200114,000000,3.83808,3.85649,3.83808,3.83808,12054.879120678,0
+ASRV.US,D,20200115,000000,3.83808,3.83808,3.79228,3.79228,19430.77550988,0
+ASRV.US,D,20200116,000000,3.81139,3.83808,3.8105,3.82892,30283.416012054,0
+ASRV.US,D,20200117,000000,3.83808,3.83808,3.82025,3.8368,4159.0957613121,0
+ASRV.US,D,20200121,000000,3.83808,3.87491,3.8105,3.87491,6314.7989598633,0
+ASRV.US,D,20200122,000000,3.87491,3.87491,3.81996,3.84743,16856.725765025,0
+ASRV.US,D,20200123,000000,3.82892,3.86565,3.81996,3.81996,7054.0132455653,0
+ASRV.US,D,20200124,000000,3.83867,3.84743,3.80144,3.80144,29082.192797788,0
+ASRV.US,D,20200127,000000,3.80144,3.83562,3.79228,3.79228,27812.937499536,0
+ASRV.US,D,20200128,000000,3.8105,3.84743,3.80607,3.8105,37806.546015854,0
+ASRV.US,D,20200129,000000,3.8105,3.81996,3.80144,3.80144,20019.709968269,0
+ASRV.US,D,20200130,000000,3.80144,3.8105,3.78303,3.78303,23586.825058477,0
+ASRV.US,D,20200131,000000,3.80617,3.83384,3.78775,3.78775,13924.238323944,0
+ASRV.US,D,20200203,000000,3.78775,3.83384,3.78775,3.78775,9113.2530414493,0
+ASRV.US,D,20200204,000000,3.78775,3.83384,3.78775,3.80617,10592.697017091,0
+ASRV.US,D,20200205,000000,3.83227,3.83384,3.79681,3.79681,10473.894721175,0
+ASRV.US,D,20200206,000000,3.83384,3.8431,3.80676,3.81543,24588.013637738,0
+ASRV.US,D,20200207,000000,3.82459,3.83384,3.8106,3.8106,9939.792091671,0
+ASRV.US,D,20200210,000000,3.81543,3.83384,3.80774,3.82459,11611.147468409,0
+ASRV.US,D,20200211,000000,3.82823,3.8431,3.81543,3.8431,4031.1548272483,0
+ASRV.US,D,20200212,000000,3.82478,3.8431,3.82459,3.83384,8900.018151343,0
+ASRV.US,D,20200213,000000,3.82459,3.83384,3.81552,3.81818,9001.5585752032,0
+ASRV.US,D,20200214,000000,3.83384,3.83522,3.80617,3.82459,5239.4858711842,0
+ASRV.US,D,20200218,000000,3.8431,3.8431,3.78775,3.81543,26476.665521537,0
+ASRV.US,D,20200219,000000,3.79681,3.81543,3.78775,3.78775,5166.3767660049,0
+ASRV.US,D,20200220,000000,3.80361,3.81543,3.80361,3.80617,1452.0280612003,0
+ASRV.US,D,20200221,000000,3.81543,3.81543,3.80617,3.80617,2625.8353610237,0
+ASRV.US,D,20200224,000000,3.79681,3.79681,3.7784,3.78775,28112.481749924,0
+ASRV.US,D,20200225,000000,3.7784,3.78775,3.76904,3.7784,17629.448390601,0
+ASRV.US,D,20200226,000000,3.7784,3.78105,3.76904,3.76904,28438.426510515,0
+ASRV.US,D,20200227,000000,3.76904,3.76904,3.73231,3.73231,72565.863911663,0
+ASRV.US,D,20200228,000000,3.73231,3.76904,3.72285,3.72285,45985.62715779,0
+ASRV.US,D,20200302,000000,3.70011,3.70443,3.68602,3.68602,32368.040913903,0
+ASRV.US,D,20200303,000000,3.67677,3.69537,3.65835,3.67677,113130.24783956,0
+ASRV.US,D,20200304,000000,3.67677,3.69537,3.67677,3.67677,10553.096251787,0
+ASRV.US,D,20200305,000000,3.68602,3.69537,3.65835,3.66761,36489.566718387,0
+ASRV.US,D,20200306,000000,3.65835,3.68602,3.64899,3.64899,35168.525803966,0
+ASRV.US,D,20200309,000000,3.64899,3.64899,3.46423,3.51053,71727.140010578,0
+ASRV.US,D,20200310,000000,3.46679,3.58449,3.46423,3.46423,23209.094681716,0
+ASRV.US,D,20200311,000000,3.50137,3.55149,3.46423,3.46423,104193.67513563,0
+ASRV.US,D,20200312,000000,3.46423,3.50589,2.95626,2.95626,101822.70623849,0
+ASRV.US,D,20200313,000000,3.0119,3.48413,3.0119,3.41825,12916.957319251,0
+ASRV.US,D,20200316,000000,3.38112,3.38112,3.14092,3.26106,92965.335065169,0
+ASRV.US,D,20200317,000000,3.32774,3.33493,3.1872,3.19656,15342.75804527,0
+ASRV.US,D,20200318,000000,3.1872,3.19656,2.79002,2.86388,70523.885987836,0
+ASRV.US,D,20200319,000000,2.83148,3.2981,2.73192,2.78076,34832.427000989,0
+ASRV.US,D,20200320,000000,2.96542,3.05336,2.75299,2.80834,36141.283064547,0
+ASRV.US,D,20200323,000000,2.74364,2.74364,2.36507,2.36507,114435.04228616,0
+ASRV.US,D,20200324,000000,2.402,2.46651,2.34645,2.36507,29877.254316614,0
+ASRV.US,D,20200325,000000,2.37413,2.60989,2.18474,2.20808,47181.773350862,0
+ASRV.US,D,20200326,000000,2.26334,2.44819,2.18012,2.44819,116757.27177984,0
+ASRV.US,D,20200327,000000,2.43883,2.70257,2.43883,2.62369,37320.167385563,0
+ASRV.US,D,20200330,000000,2.43883,2.49427,2.41106,2.45755,18631.652374101,0
+ASRV.US,D,20200331,000000,2.48797,2.57641,2.42041,2.42041,31243.988421771,0
+ASRV.US,D,20200401,000000,2.42041,2.58675,2.37413,2.57749,16595.766875705,0
+ASRV.US,D,20200402,000000,2.57749,2.58675,2.36507,2.39274,24207.237048262,0
+ASRV.US,D,20200403,000000,2.46651,2.53121,2.36507,2.53121,25191.163755467,0
+ASRV.US,D,20200406,000000,2.61453,2.64229,2.49693,2.54047,18352.416208485,0
+ASRV.US,D,20200407,000000,2.54973,2.54973,2.36507,2.36507,20759.93965821,0
+ASRV.US,D,20200408,000000,2.36507,2.42967,2.35561,2.42967,38116.244308627,0
+ASRV.US,D,20200409,000000,2.52205,2.81395,2.51279,2.57749,37874.57809984,0
+ASRV.US,D,20200413,000000,2.52205,2.65126,2.52205,2.63285,3130.4912676087,0
+ASRV.US,D,20200414,000000,2.70681,2.73457,2.49427,2.51279,30503.75873183,0
+ASRV.US,D,20200415,000000,2.55907,2.55907,2.44819,2.48502,14552.773547638,0
+ASRV.US,D,20200416,000000,2.44819,2.44819,2.30805,2.31868,42886.613421577,0
+ASRV.US,D,20200417,000000,2.46651,2.56814,2.46109,2.54973,4116.4487832909,0
+ASRV.US,D,20200420,000000,2.58163,2.58163,2.52697,2.52697,6550.3727432189,0
+ASRV.US,D,20200421,000000,2.53111,2.53111,2.50029,2.51417,6273.1673860807,0
+ASRV.US,D,20200422,000000,2.51279,2.52205,2.50363,2.52205,1921.1448194342,0
+ASRV.US,D,20200423,000000,2.50363,2.51279,2.50363,2.51279,560.50313970808,0
+ASRV.US,D,20200424,000000,2.50935,2.54973,2.49427,2.49427,1265.1936812976,0
+ASRV.US,D,20200427,000000,2.57563,2.87304,2.54017,2.71606,35349.267758438,0
+ASRV.US,D,20200428,000000,2.77141,3.15934,2.77141,2.77141,7421.5895799391,0
+ASRV.US,D,20200429,000000,2.78076,2.95626,2.78076,2.80834,9558.0000979568,0
+ASRV.US,D,20200430,000000,2.85029,2.9472,2.84537,2.9472,4856.6784732314,0
+ASRV.US,D,20200501,000000,2.95154,3.12841,2.68169,2.70021,58898.522860086,0
+ASRV.US,D,20200504,000000,2.74689,2.92366,2.68199,2.70956,16941.004316829,0
+ASRV.US,D,20200505,000000,2.8307,2.87718,2.70956,2.70956,19384.066914904,0
+ASRV.US,D,20200506,000000,2.66298,2.79317,2.65835,2.70021,19322.12725635,0
+ASRV.US,D,20200507,000000,2.65372,2.88644,2.65372,2.86782,26731.531985425,0
+ASRV.US,D,20200508,000000,2.9144,3.11935,2.76077,2.85856,29802.114402957,0
+ASRV.US,D,20200511,000000,2.74689,2.92366,2.71892,2.71892,30094.550823675,0
+ASRV.US,D,20200512,000000,2.72807,2.82351,2.72807,2.77466,10260.659831069,0
+ASRV.US,D,20200513,000000,2.78401,2.79317,2.68169,2.79317,8894.94113015,0
+ASRV.US,D,20200514,000000,2.79317,2.92366,2.68169,2.92366,12896.649234479,0
+ASRV.US,D,20200515,000000,2.81661,2.8307,2.72807,2.73773,7092.5986066322,0
+ASRV.US,D,20200518,000000,2.86782,2.97498,2.74689,2.79317,6685.4215069529,0
+ASRV.US,D,20200519,000000,2.80735,2.88644,2.66298,2.66298,18775.839775982,0
+ASRV.US,D,20200520,000000,2.66298,2.68622,2.65372,2.67233,16390.655219507,0
+ASRV.US,D,20200521,000000,2.69095,2.70021,2.62595,2.62595,17718.803963598,0
+ASRV.US,D,20200522,000000,2.68169,2.68169,2.57927,2.68169,10487.094976278,0
+ASRV.US,D,20200526,000000,2.75595,2.8107,2.70021,2.7654,13665.310243101,0
+ASRV.US,D,20200527,000000,2.57927,2.82134,2.57927,2.80282,12286.391287079,0
+ASRV.US,D,20200528,000000,2.75595,2.75595,2.67233,2.67233,2999.5041208291,0
+ASRV.US,D,20200529,000000,2.7654,2.7654,2.70021,2.72807,7672.3944268737,0
+ASRV.US,D,20200601,000000,2.77939,2.79317,2.66298,2.79317,13630.786498988,0
+ASRV.US,D,20200602,000000,2.70031,2.73773,2.64437,2.64437,9111.2222329721,0
+ASRV.US,D,20200603,000000,2.75161,2.79317,2.69095,2.73773,11141.015305936,0
+ASRV.US,D,20200604,000000,2.74462,2.77791,2.65835,2.7654,22108.396487073,0
+ASRV.US,D,20200605,000000,2.86782,3.0447,2.80282,2.98896,45227.120191554,0
+ASRV.US,D,20200608,000000,3.1424,3.1937,2.90515,2.93302,7255.0632848084,0
+ASRV.US,D,20200609,000000,2.92366,2.92366,2.83985,2.87718,4938.9262165582,0
+ASRV.US,D,20200610,000000,2.93302,2.93302,2.82134,2.87718,4207.835164765,0
+ASRV.US,D,20200611,000000,2.77466,2.90515,2.61629,2.63501,10138.811322437,0
+ASRV.US,D,20200612,000000,2.84921,2.84921,2.65904,2.73773,6106.64109095,0
+ASRV.US,D,20200615,000000,2.60704,2.78401,2.60704,2.72807,6260.9825352174,0
+ASRV.US,D,20200616,000000,2.93302,2.93302,2.77466,2.82134,16164.220074299,0
+ASRV.US,D,20200617,000000,2.82134,2.82134,2.69095,2.69095,6346.27649126,0
+ASRV.US,D,20200618,000000,2.87718,2.90614,2.78933,2.87718,48372.842522742,0
+ASRV.US,D,20200619,000000,2.82134,2.93302,2.82134,2.93302,14859.425627696,0
+ASRV.US,D,20200622,000000,2.93302,2.95154,2.88604,2.9144,3623.9777275691,0
+ASRV.US,D,20200623,000000,2.82134,2.9797,2.80282,2.88644,12081.279630882,0
+ASRV.US,D,20200624,000000,2.88644,2.92839,2.7654,2.7654,23050.691620495,0
+ASRV.US,D,20200625,000000,2.75595,2.88644,2.75595,2.8307,3719.4257259977,0
+ASRV.US,D,20200626,000000,2.88102,2.89589,2.72807,2.79317,23759.443779039,0
+ASRV.US,D,20200629,000000,2.90515,2.92366,2.82587,2.92366,17493.384222629,0
+ASRV.US,D,20200630,000000,2.88644,2.90505,2.82144,2.869,4885.1097919123,0
+ASRV.US,D,20200701,000000,2.83444,2.85856,2.74689,2.74689,2442.0471938368,0
+ASRV.US,D,20200702,000000,2.90456,2.90456,2.78401,2.79317,2486.7249803353,0
+ASRV.US,D,20200706,000000,2.79199,2.88644,2.77387,2.84921,20718.308084427,0
+ASRV.US,D,20200707,000000,2.81494,2.81494,2.74689,2.74689,1200.2078100271,0
+ASRV.US,D,20200708,000000,2.80548,2.80548,2.61629,2.65372,17382.705160621,0
+ASRV.US,D,20200709,000000,2.70021,2.72807,2.70021,2.72807,13055.0522957,0
+ASRV.US,D,20200710,000000,2.70799,2.70956,2.70799,2.70956,3434.0971349506,0
+ASRV.US,D,20200713,000000,2.70021,2.70966,2.62595,2.65491,9406.7048664052,0
+ASRV.US,D,20200714,000000,2.71488,2.73773,2.62595,2.68169,7404.3277078828,0
+ASRV.US,D,20200715,000000,2.72237,2.7328,2.64437,2.64437,15142.723410266,0
+ASRV.US,D,20200716,000000,2.69095,2.69095,2.62595,2.67233,9174.1772957654,0
+ASRV.US,D,20200717,000000,2.64437,2.67233,2.53249,2.67233,27441.299548208,0
+ASRV.US,D,20200720,000000,2.63501,2.63501,2.60704,2.63038,16147.973606482,0
+ASRV.US,D,20200721,000000,2.69183,2.79317,2.67233,2.79317,6737.2071231216,0
+ASRV.US,D,20200722,000000,2.79317,2.79317,2.74689,2.74699,13651.09458376,0
+ASRV.US,D,20200723,000000,2.77466,2.78401,2.72807,2.72807,2141.4875392108,0
+ASRV.US,D,20200724,000000,2.70956,2.73773,2.70956,2.73773,1053.9895996685,0
+ASRV.US,D,20200727,000000,2.7654,2.79317,2.70021,2.74689,8555.7961144571,0
+ASRV.US,D,20200728,000000,2.72394,2.7654,2.72394,2.7654,6410.2469582919,0
+ASRV.US,D,20200729,000000,2.77466,2.79317,2.76865,2.79317,16608.967130806,0
+ASRV.US,D,20200730,000000,2.79317,2.79317,2.74689,2.7654,8825.8936419251,0
+ASRV.US,D,20200731,000000,2.8171,2.8171,2.69499,2.69499,11175.539050049,0
+ASRV.US,D,20200803,000000,2.69499,2.7137,2.66692,2.7137,6270.1211733649,0
+ASRV.US,D,20200804,000000,2.7137,2.73251,2.70434,2.73251,3918.4449567636,0
+ASRV.US,D,20200805,000000,2.7396,2.77948,2.72325,2.75624,13170.808378901,0
+ASRV.US,D,20200806,000000,2.73251,2.75585,2.73251,2.74177,2490.7865972897,0
+ASRV.US,D,20200807,000000,2.75151,2.75151,2.70434,2.74177,2104.9329866211,0
+ASRV.US,D,20200810,000000,2.76077,2.80765,2.7137,2.80765,5952.2996466826,0
+ASRV.US,D,20200811,000000,2.79829,2.79829,2.7137,2.73261,21126.500588345,0
+ASRV.US,D,20200812,000000,2.72325,2.75151,2.72325,2.73251,1751.5723115878,0
+ASRV.US,D,20200813,000000,2.75151,2.75151,2.7137,2.72325,4100.2023154732,0
+ASRV.US,D,20200814,000000,2.72325,2.76077,2.72325,2.75151,3951.9532966374,0
+ASRV.US,D,20200817,000000,2.77013,2.77013,2.73251,2.76077,4189.5578884702,0
+ASRV.US,D,20200818,000000,2.72325,2.76077,2.70434,2.75151,23846.768543559,0
+ASRV.US,D,20200819,000000,2.76077,2.76077,2.67322,2.73251,18079.272468301,0
+ASRV.US,D,20200820,000000,2.74177,2.77013,2.72325,2.72325,27034.122448529,0
+ASRV.US,D,20200821,000000,2.72325,2.75151,2.72325,2.75151,10232.228512388,0
+ASRV.US,D,20200824,000000,2.66692,2.73251,2.66692,2.72325,8721.3070053491,0
+ASRV.US,D,20200825,000000,2.73251,2.74177,2.68563,2.70434,7331.2186027035,0
+ASRV.US,D,20200826,000000,2.67617,2.72325,2.67617,2.72325,10452.571232165,0
+ASRV.US,D,20200827,000000,2.74177,2.74177,2.67617,2.67617,4903.3870682071,0
+ASRV.US,D,20200828,000000,2.67637,2.70434,2.61985,2.65757,15317.372939305,0
+ASRV.US,D,20200831,000000,2.6292,2.63865,2.60103,2.61975,16024.094289372,0
+ASRV.US,D,20200901,000000,2.6291,2.6292,2.61059,2.6292,9103.0989990633,0
+ASRV.US,D,20200902,000000,2.65757,2.65757,2.61059,2.64988,927.06406984326,0
+ASRV.US,D,20200903,000000,2.61975,2.64457,2.61059,2.61059,8422.7781592003,0
+ASRV.US,D,20200904,000000,2.66692,2.66692,2.57297,2.59641,14801.547586095,0
+ASRV.US,D,20200908,000000,2.59177,2.59177,2.57297,2.57297,6596.065933956,0
+ASRV.US,D,20200909,000000,2.57297,2.58233,2.55405,2.55405,15811.874803504,0
+ASRV.US,D,20200910,000000,2.55425,2.56341,2.50727,2.52599,10970.427393852,0
+ASRV.US,D,20200911,000000,2.54115,2.58233,2.50727,2.50727,8552.7499017413,0
+ASRV.US,D,20200914,000000,2.51653,2.52599,2.49783,2.49783,20430.948684903,0
+ASRV.US,D,20200915,000000,2.48847,2.52431,2.48847,2.49783,12880.402766661,0
+ASRV.US,D,20200916,000000,2.49783,2.51733,2.48847,2.50727,18381.862931405,0
+ASRV.US,D,20200917,000000,2.53535,2.57277,2.51653,2.52599,8357.7922879297,0
+ASRV.US,D,20200918,000000,2.50727,2.60103,2.48847,2.60103,25923.270211499,0
+ASRV.US,D,20200921,000000,2.55405,2.59631,2.49783,2.49783,7880.552295787,0
+ASRV.US,D,20200922,000000,2.50727,2.62753,2.49783,2.49783,12768.708300415,0
+ASRV.US,D,20200923,000000,2.64791,2.64791,2.49783,2.49783,4798.8004316311,0
+ASRV.US,D,20200924,000000,2.49783,2.51653,2.48847,2.51653,27179.325254649,0
+ASRV.US,D,20200925,000000,2.56301,2.58233,2.49783,2.55405,10501.310635617,0
+ASRV.US,D,20200928,000000,2.54479,2.59641,2.53535,2.57297,6955.5190344209,0
+ASRV.US,D,20200929,000000,2.60103,2.64791,2.54943,2.64791,12861.110086128,0
+ASRV.US,D,20200930,000000,2.64791,2.65757,2.60576,2.63865,10468.817699982,0
+ASRV.US,D,20201001,000000,2.56539,2.62151,2.53535,2.62151,2909.1331435936,0
+ASRV.US,D,20201002,000000,2.51653,2.55977,2.51653,2.52599,7890.706338173,0
+ASRV.US,D,20201005,000000,2.52599,2.6292,2.50343,2.60103,15342.75804527,0
+ASRV.US,D,20201006,000000,2.61975,2.74177,2.60931,2.6292,12653.967621453,0
+ASRV.US,D,20201007,000000,2.52609,2.71852,2.52609,2.70434,3213.7544151741,0
+ASRV.US,D,20201008,000000,2.70434,2.70434,2.67617,2.70434,3710.2870878502,0
+ASRV.US,D,20201009,000000,2.69243,2.77013,2.68563,2.70434,3970.2305729322,0
+ASRV.US,D,20201012,000000,2.73073,2.76924,2.7137,2.72778,3114.2447997911,0
+ASRV.US,D,20201013,000000,2.69509,2.69509,2.69509,2.69509,2466.4168955633,0
+ASRV.US,D,20201014,000000,2.70434,2.72325,2.69961,2.72325,2424.7853217806,0
+ASRV.US,D,20201015,000000,2.74177,2.77013,2.74177,2.77013,5573.5538656842,0
+ASRV.US,D,20201016,000000,2.80765,2.86408,2.80765,2.83582,50547.838401826,0
+ASRV.US,D,20201019,000000,2.70434,2.7654,2.67617,2.72325,8103.9412282793,0
+ASRV.US,D,20201020,000000,2.80854,2.83582,2.80854,2.82636,13715.065050791,0
+ASRV.US,D,20201021,000000,2.78894,2.78894,2.63865,2.69499,35544.225372249,0
+ASRV.US,D,20201022,000000,2.68603,2.79829,2.68603,2.74177,19342.435341122,0
+ASRV.US,D,20201023,000000,2.73251,2.79829,2.59177,2.75151,19654.164442372,0
+ASRV.US,D,20201026,000000,2.74817,2.8171,2.63865,2.7199,5929.9607534333,0
+ASRV.US,D,20201027,000000,2.70434,2.70434,2.61521,2.61521,972.75726058033,0
+ASRV.US,D,20201028,000000,2.64791,2.64791,2.56341,2.58233,9593.5392463079,0
+ASRV.US,D,20201029,000000,2.58233,2.63865,2.58233,2.61059,6559.5113813663,0
+ASRV.US,D,20201030,000000,2.67214,2.67214,2.59631,2.61521,10393.677786326,0
+ASRV.US,D,20201102,000000,2.61521,2.64623,2.55849,2.63895,8391.3006278036,0
+ASRV.US,D,20201103,000000,2.55839,2.71193,2.51093,2.67214,8521.2723703446,0
+ASRV.US,D,20201104,000000,2.68159,2.73842,2.54983,2.68159,12984.989403238,0
+ASRV.US,D,20201105,000000,2.69065,2.72887,2.61521,2.67214,7199.2160516853,0
+ASRV.US,D,20201106,000000,2.63787,2.7005,2.61521,2.61521,11027.290031213,0
+ASRV.US,D,20201109,000000,2.7005,2.91844,2.7005,2.88053,40287.178570757,0
+ASRV.US,D,20201110,000000,2.89008,2.98472,2.8236,2.89008,29593.956534044,0
+ASRV.US,D,20201111,000000,2.8759,2.90899,2.81425,2.81425,5633.4627157617,0
+ASRV.US,D,20201112,000000,2.86152,2.89944,2.83316,2.86152,11433.451726654,0
+ASRV.US,D,20201113,000000,2.84271,2.95636,2.84271,2.95636,3845.3358515842,0
+ASRV.US,D,20201116,000000,2.87098,3.0701,2.86152,3.01328,10829.286204686,0
+ASRV.US,D,20201117,000000,2.9279,2.93735,2.76166,2.84271,25361.751667552,0
+ASRV.US,D,20201118,000000,2.89008,2.89944,2.84271,2.85207,10207.858810662,0
+ASRV.US,D,20201119,000000,2.85738,3.07946,2.84271,3.00354,21051.360674688,0
+ASRV.US,D,20201120,000000,2.90899,2.98738,2.84271,2.85207,13217.516973877,0
+ASRV.US,D,20201123,000000,2.85207,3.0701,2.84271,2.91834,6662.0672094651,0
+ASRV.US,D,20201124,000000,2.947,3.032,2.93735,3.00354,22533.850863046,0
+ASRV.US,D,20201125,000000,3.0701,3.0701,2.90899,2.92307,18784.97841413,0
+ASRV.US,D,20201127,000000,2.947,3.07946,2.91844,3.01328,5791.8657769835,0
+ASRV.US,D,20201130,000000,3.0511,3.12684,2.95636,3.10782,21198.594289285,0
+ASRV.US,D,20201201,000000,3.1742,3.20592,3.11748,3.12684,9033.0361065998,0
+ASRV.US,D,20201202,000000,2.99428,3.16485,2.99428,3.16485,1895.7597134692,0
+ASRV.US,D,20201203,000000,3.16485,3.16485,3.08902,3.1554,2539.5260007426,0
+ASRV.US,D,20201204,000000,3.21212,3.21212,3.0701,3.0701,3424.9584968032,0
+ASRV.US,D,20201207,000000,3.07946,3.07946,3.032,3.0701,2032.8392856804,0
+ASRV.US,D,20201208,000000,3.0701,3.13314,3.0701,3.07946,1746.4952903947,0
+ASRV.US,D,20201209,000000,3.0511,3.1033,3.0511,3.06056,22884.165325364,0
+ASRV.US,D,20201210,000000,3.08902,3.11738,3.06056,3.06056,6505.6949567204,0
+ASRV.US,D,20201211,000000,3.0511,3.12684,3.0511,3.09847,5214.1007652192,0
+ASRV.US,D,20201214,000000,3.12684,3.22167,3.12684,3.1742,7917.1068483767,0
+ASRV.US,D,20201215,000000,3.19331,3.19331,3.11836,3.12684,12289.437499796,0
+ASRV.US,D,20201216,000000,3.18366,3.18366,3.13638,3.13638,2676.6055729538,0
+ASRV.US,D,20201217,000000,3.12684,3.22167,3.12684,3.22167,8775.123429995,0
+ASRV.US,D,20201218,000000,3.1742,3.22167,2.98472,2.98472,23891.446330057,0
+ASRV.US,D,20201221,000000,2.9279,3.12684,2.9279,2.947,26618.822114941,0
+ASRV.US,D,20201222,000000,2.947,3.02264,2.947,3.02264,12893.603021763,0
+ASRV.US,D,20201223,000000,3.09838,3.16485,3.032,3.07946,14144.58104372,0
+ASRV.US,D,20201224,000000,3.0511,3.12684,3.0511,3.12585,7675.4406395895,0
+ASRV.US,D,20201228,000000,3.16485,3.16485,3.0322,3.0701,28604.952805645,0
+ASRV.US,D,20201229,000000,3.07424,3.07424,3.02264,3.04174,4930.8029826494,0
+ASRV.US,D,20201230,000000,3.05336,3.05336,2.93735,3.01328,12746.369407166,0
+ASRV.US,D,20201231,000000,3.02264,3.02264,2.96582,2.96582,1073.2822802019,0
+ASRV.US,D,20210104,000000,2.97536,3.06528,2.93735,2.93735,3711.3024920888,0
+ASRV.US,D,20210105,000000,2.95794,2.95794,2.89008,2.9279,5879.1905415032,0
+ASRV.US,D,20210106,000000,2.96582,3.10694,2.93735,3.01328,21263.580160556,0
+ASRV.US,D,20210107,000000,2.99438,3.09847,2.99438,3.09847,4607.904434774,0
+ASRV.US,D,20210108,000000,3.10782,3.11738,3.10782,3.10782,14485.75686789,0
+ASRV.US,D,20210111,000000,3.0511,3.09748,3.032,3.08428,13085.514422858,0
+ASRV.US,D,20210112,000000,3.09828,3.1554,3.0702,3.12684,9281.8101450572,0
+ASRV.US,D,20210113,000000,3.13638,3.1554,3.09178,3.12684,11237.478708603,0
+ASRV.US,D,20210114,000000,3.12684,3.25014,3.12684,3.22167,13683.587519395,0
+ASRV.US,D,20210115,000000,3.13422,3.60063,3.13422,3.42455,27551.978610216,0
+ASRV.US,D,20210119,000000,3.39215,3.39215,3.2396,3.31306,9409.751079121,0
+ASRV.US,D,20210120,000000,3.29494,3.39215,3.28795,3.2975,8931.4956827396,0
+ASRV.US,D,20210121,000000,3.30263,3.30263,3.28805,3.28805,2370.9688971347,0
+ASRV.US,D,20210122,000000,3.26904,3.39215,3.22167,3.39185,4806.92366554,0
+ASRV.US,D,20210125,000000,3.33522,3.38269,3.20266,3.32587,18983.997644895,0
+ASRV.US,D,20210126,000000,3.30686,3.30686,3.28322,3.28795,7182.9695838677,0
+ASRV.US,D,20210127,000000,3.28795,3.28795,3.1742,3.18366,8688.8140697139,0
+ASRV.US,D,20210128,000000,3.1742,3.25476,3.1742,3.23103,7957.7230179207,0
+ASRV.US,D,20210129,000000,3.25949,3.28756,3.21212,3.22167,23843.722330842,0
+ASRV.US,D,20210201,000000,3.22167,3.2785,3.21212,3.23595,4955.1726843758,0
+ASRV.US,D,20210202,000000,3.2786,3.2786,3.23113,3.23113,2091.7327315193,0
+ASRV.US,D,20210203,000000,3.2786,3.31641,3.23103,3.23103,6873.2712910942,0
+ASRV.US,D,20210204,000000,3.28421,3.50589,3.23103,3.46798,26309.123822167,0
+ASRV.US,D,20210205,000000,3.52047,3.88958,3.47851,3.71143,185987.5327677,0
+ASRV.US,D,20210208,000000,3.68277,3.71133,3.50147,3.59669,45869.871074589,0
+ASRV.US,D,20210209,000000,3.53967,3.73043,3.45173,3.68277,36657.108417756,0
+ASRV.US,D,20210210,000000,3.63501,3.73989,3.52047,3.70168,66035.799253216,0
+ASRV.US,D,20210211,000000,3.69213,3.76845,3.61581,3.73043,51128.649626307,0
+ASRV.US,D,20210212,000000,3.75899,3.76756,3.7003,3.74954,4767.3229002345,0
+ASRV.US,D,20210216,000000,3.81621,3.81621,3.76845,3.7781,17192.824568002,0
+ASRV.US,D,20210217,000000,3.80666,3.81621,3.66357,3.66357,10666.82152651,0
+ASRV.US,D,20210218,000000,3.62535,3.64919,3.58605,3.58833,12781.908555517,0
+ASRV.US,D,20210219,000000,3.55869,3.74954,3.55869,3.73989,23152.232044355,0
+ASRV.US,D,20210222,000000,3.76845,3.9083,3.73251,3.87343,45187.519426248,0
+ASRV.US,D,20210223,000000,3.85442,3.91174,3.84487,3.84487,31196.264422557,0
+ASRV.US,D,20210224,000000,3.87343,3.9595,3.86398,3.9212,39212.880886317,0
+ASRV.US,D,20210225,000000,4.57945,5.09472,3.82744,4.15026,6084563.1565901,0
+ASRV.US,D,20210226,000000,3.85442,3.9595,3.57779,3.72069,420215.90550712,0
+ASRV.US,D,20210301,000000,3.57779,3.74403,3.52047,3.65411,214262.4791958,0
+ASRV.US,D,20210302,000000,3.61581,3.65411,3.53003,3.56823,65238.706925914,0
+ASRV.US,D,20210303,000000,3.57779,3.72069,3.50156,3.54903,89617.5472905,0
+ASRV.US,D,20210304,000000,3.58725,3.58725,3.38683,3.51091,111407.10684665,0
+ASRV.US,D,20210305,000000,3.50147,3.51072,3.40239,3.48226,70329.943778263,0
+ASRV.US,D,20210308,000000,3.42504,3.74954,3.42277,3.74954,74850.523448517,0
+ASRV.US,D,20210309,000000,3.62535,3.74954,3.60645,3.61581,29261.919348021,0
+ASRV.US,D,20210310,000000,3.54913,3.67312,3.54913,3.59669,56199.578393882,0
+ASRV.US,D,20210311,000000,3.65411,3.65411,3.54903,3.57779,24626.598998805,0
+ASRV.US,D,20210312,000000,3.61235,3.79711,3.56823,3.73043,88993.07368376,0
+ASRV.US,D,20210315,000000,3.7781,4.05474,3.69213,3.97842,125639.01265489,0
+ASRV.US,D,20210316,000000,3.96886,4.05474,3.73043,4.03564,58938.123625391,0
+ASRV.US,D,20210317,000000,3.88308,4.1025,3.7781,4.0644,104495.25019449,0
+ASRV.US,D,20210318,000000,4.0834,4.2265,3.90199,4.18838,69281.031199787,0
+ASRV.US,D,20210319,000000,4.1025,4.13106,3.9595,3.9595,49206.489402633,0
+ASRV.US,D,20210322,000000,4.01662,4.0834,3.80676,4.04518,50636.178570585,0
+ASRV.US,D,20210323,000000,4.03564,4.03564,3.76845,3.78765,20403.532770461,0
+ASRV.US,D,20210324,000000,3.88308,3.98806,3.81533,3.9403,45588.604100496,0
+ASRV.US,D,20210325,000000,3.9595,3.9595,3.82567,3.93055,86317.483515045,0
+ASRV.US,D,20210326,000000,3.89264,3.9595,3.84635,3.9595,23182.694171513,0
+ASRV.US,D,20210329,000000,3.9595,4.02608,3.93055,3.94976,16231.236754047,0
+ASRV.US,D,20210330,000000,3.97842,3.97842,3.81621,3.8688,11898.506867934,0
+ASRV.US,D,20210331,000000,3.83532,3.93055,3.76845,3.87343,37750.698782731,0
+ASRV.US,D,20210401,000000,3.9212,3.9212,3.72079,3.82567,68116.362538111,0
+ASRV.US,D,20210405,000000,3.81621,3.85423,3.73053,3.81621,13374.90463086,0
+ASRV.US,D,20210406,000000,3.82567,3.82567,3.73043,3.82567,9173.1618915268,0
+ASRV.US,D,20210407,000000,3.83532,3.83532,3.73043,3.73989,11343.080749418,0
+ASRV.US,D,20210408,000000,3.73053,3.79711,3.60645,3.62535,234351.2366523,0
+ASRV.US,D,20210409,000000,3.64455,3.67312,3.50147,3.62535,85525.468208936,0
+ASRV.US,D,20210412,000000,3.62535,3.69213,3.58725,3.69213,76022.299939863,0
+ASRV.US,D,20210413,000000,3.73043,3.84487,3.63501,3.82567,48752.603707979,0
+ASRV.US,D,20210414,000000,3.85442,3.85442,3.73989,3.81621,7920.1530610925,0
+ASRV.US,D,20210415,000000,3.82567,3.84487,3.79238,3.82567,24047.818582802,0
+ASRV.US,D,20210416,000000,3.81621,3.88308,3.81621,3.81621,60861.299253303,0
+ASRV.US,D,20210419,000000,3.81621,3.86398,3.81621,3.81621,15374.235576667,0
+ASRV.US,D,20210420,000000,3.81621,3.81621,3.72079,3.74954,12526.026687389,0
+ASRV.US,D,20210421,000000,3.75899,3.79711,3.65411,3.72069,34120.62862973,0
+ASRV.US,D,20210422,000000,3.74954,3.90199,3.74954,3.90199,22839.487538866,0
+ASRV.US,D,20210423,000000,3.9212,3.99654,3.88308,3.98806,53818.455454361,0
+ASRV.US,D,20210426,000000,4.00234,4.00698,3.9595,3.99752,15368.143151235,0
+ASRV.US,D,20210427,000000,3.99752,4.0833,3.98806,4.05474,79419.842522224,0
+ASRV.US,D,20210428,000000,4.05474,4.07374,4.05474,4.05474,14802.562990334,0
+ASRV.US,D,20210429,000000,4.1025,4.1025,3.99752,4.01662,43977.157573835,0
+ASRV.US,D,20210430,000000,4.04794,4.05021,3.93508,4.0311,26058.318975233,0
+ASRV.US,D,20210503,000000,4.0311,4.05976,3.94474,4.05976,7362.6961341002,0
+ASRV.US,D,20210504,000000,4.02136,4.05976,3.98294,4.04056,9005.6201921576,0
+ASRV.US,D,20210505,000000,4.0311,4.11895,3.94484,4.07906,24937.312695817,0
+ASRV.US,D,20210506,000000,4.02056,4.12692,4.02056,4.10782,23094.354002755,0
+ASRV.US,D,20210507,000000,4.12692,4.12692,4.07906,4.11738,9811.8511576072,0
+ASRV.US,D,20210510,000000,4.04056,4.12692,4.01564,4.08852,5941.1302000579,0
+ASRV.US,D,20210511,000000,4.06932,4.17489,4.06932,4.10782,25918.193190306,0
+ASRV.US,D,20210512,000000,4.12692,4.12692,4.02952,4.0311,19947.616267328,0
+ASRV.US,D,20210513,000000,4.05976,4.11738,4.05021,4.07906,18577.835949455,0
+ASRV.US,D,20210514,000000,4.10782,4.16514,4.05494,4.08852,14326.33840243,0
+ASRV.US,D,20210517,000000,4.11738,4.16534,4.08862,4.13668,13309.91875959,0
+ASRV.US,D,20210518,000000,4.1413,4.17489,4.12692,4.12692,11978.723802783,0
+ASRV.US,D,20210519,000000,4.17489,4.17489,4.07906,4.08852,5632.4473115231,0
+ASRV.US,D,20210520,000000,4.07906,4.13668,4.05976,4.07906,12475.256475459,0
+ASRV.US,D,20210521,000000,4.05976,4.08468,4.04056,4.05976,13433.798076699,0
+ASRV.US,D,20210524,000000,4.05021,4.11738,4.05021,4.05976,12882.433575138,0
+ASRV.US,D,20210525,000000,4.05976,4.11098,4.0118,4.0118,4963.2959182846,0
+ASRV.US,D,20210526,000000,3.9925,4.04056,3.95419,3.96374,8158.7730571638,0
+ASRV.US,D,20210527,000000,3.93498,4.0117,3.90623,3.95419,21459.553178606,0
+ASRV.US,D,20210528,000000,3.95428,4.0118,3.93498,4.0118,2230.8431122077,0
+ASRV.US,D,20210601,000000,4.02037,4.02037,3.94936,3.96374,5408.0429747921,0
+ASRV.US,D,20210602,000000,3.96374,4.0118,3.96374,3.96374,6181.7810046065,0
+ASRV.US,D,20210603,000000,3.96374,4.00224,3.96374,4.00224,9005.6201921576,0
+ASRV.US,D,20210604,000000,4.00224,4.01112,3.96374,3.98294,5574.5692699228,0
+ASRV.US,D,20210607,000000,3.96374,3.96374,3.88692,3.91568,8064.3404629739,0
+ASRV.US,D,20210608,000000,3.88692,4.00224,3.88692,3.94474,4532.7645211175,0
+ASRV.US,D,20210609,000000,3.98294,3.98294,3.90623,3.93498,5733.9877353832,0
+ASRV.US,D,20210610,000000,3.94474,3.94474,3.88692,3.89668,6927.0877157401,0
+ASRV.US,D,20210611,000000,3.85827,3.89668,3.85827,3.88692,17754.343111949,0
+ASRV.US,D,20210614,000000,3.90623,3.93154,3.85827,3.85827,6410.2469582919,0
+ASRV.US,D,20210615,000000,3.93498,3.93518,3.84862,3.84862,7838.9207220043,0
+ASRV.US,D,20210616,000000,3.89658,3.90623,3.80065,3.80065,6814.3778452553,0
+ASRV.US,D,20210617,000000,3.80065,3.88692,3.80065,3.82941,17118.700058585,0
+ASRV.US,D,20210618,000000,3.7911,3.82941,3.7911,3.81996,26560.944073341,0
+ASRV.US,D,20210621,000000,3.83906,3.83906,3.7911,3.80065,9759.0501372,0
+ASRV.US,D,20210622,000000,3.81996,3.82941,3.74304,3.7911,9371.1657180541,0
+ASRV.US,D,20210623,000000,3.75269,3.81178,3.74304,3.76225,4816.0623036874,0
+ASRV.US,D,20210624,000000,3.7911,3.7911,3.74304,3.74304,10698.299057906,0
+ASRV.US,D,20210625,000000,3.74304,3.80065,3.59905,3.61827,102365.94750615,0
+ASRV.US,D,20210628,000000,3.74304,3.85314,3.74304,3.7911,42694.702020481,0
+ASRV.US,D,20210629,000000,3.78135,3.8299,3.72384,3.72384,14235.967425194,0
+ASRV.US,D,20210630,000000,3.72384,3.78135,3.64712,3.7718,17434.490776789,0
+ASRV.US,D,20210701,000000,3.77672,3.77672,3.70463,3.70463,5043.5128531341,0
+ASRV.US,D,20210702,000000,3.76225,3.82931,3.73349,3.80065,22384.586439972,0
+ASRV.US,D,20210706,000000,3.81021,3.82626,3.69508,3.69508,6766.653846041,0
+ASRV.US,D,20210707,000000,3.73349,3.73349,3.73349,3.73349,1920.1294151956,0
+ASRV.US,D,20210708,000000,3.75269,3.75269,3.65667,3.6807,3924.5373821952,0
+ASRV.US,D,20210709,000000,3.66149,3.67577,3.64712,3.64712,13191.116463673,0
+ASRV.US,D,20210712,000000,3.64712,3.66613,3.63747,3.65185,13440.905906369,0
+ASRV.US,D,20210713,000000,3.61827,3.63767,3.56399,3.57031,92495.202902696,0
+ASRV.US,D,20210714,000000,3.56075,3.64771,3.56075,3.59905,10791.716247858,0
+ASRV.US,D,20210715,000000,3.61827,3.65667,3.61827,3.63747,7954.6768052049,0
+ASRV.US,D,20210716,000000,3.65667,3.65667,3.57985,3.57985,10800.854886005,0
+ASRV.US,D,20210719,000000,3.61827,3.65667,3.55109,3.57985,31503.931906853,0
+ASRV.US,D,20210720,000000,3.57031,3.81996,3.57031,3.65667,30377.848606244,0
+ASRV.US,D,20210721,000000,3.69508,3.83906,3.69508,3.78135,11584.746958206,0
+ASRV.US,D,20210722,000000,3.80558,3.83906,3.70463,3.75269,9293.9949959204,0
+ASRV.US,D,20210723,000000,3.75259,3.75259,3.65529,3.69508,44598.584967859,0
+ASRV.US,D,20210726,000000,3.72374,3.7718,3.65667,3.74304,19302.834575816,0
+ASRV.US,D,20210727,000000,3.74304,3.78135,3.57985,3.58951,58247.648743142,0
+ASRV.US,D,20210728,000000,3.56075,3.64712,3.55109,3.57985,25649.111067076,0
+ASRV.US,D,20210729,000000,3.54155,3.76244,3.54155,3.74304,77610.392169036,0
+ASRV.US,D,20210730,000000,3.64161,3.71881,3.63195,3.66101,16949.127550737,0
+ASRV.US,D,20210802,000000,3.69971,3.71881,3.64161,3.71823,9695.0796701681,0
+ASRV.US,D,20210803,000000,3.67055,3.67055,3.59345,3.63195,3079.7210556786,0
+ASRV.US,D,20210804,000000,3.6224,3.74787,3.59807,3.74787,88362.507651588,0
+ASRV.US,D,20210805,000000,3.71881,3.71881,3.64161,3.71881,25783.144426571,0
+ASRV.US,D,20210806,000000,3.67055,3.83483,3.67055,3.79996,18567.681907069,0
+ASRV.US,D,20210809,000000,3.7914,3.83483,3.76727,3.80587,3835.1818091982,0
+ASRV.US,D,20210810,000000,3.78657,3.80587,3.74787,3.78657,3913.3679355706,0
+ASRV.US,D,20210811,000000,3.77692,3.83483,3.77692,3.83483,9952.9923467729,0
+ASRV.US,D,20210812,000000,3.79612,3.83483,3.71881,3.80587,4888.1560046281,0
+ASRV.US,D,20210813,000000,3.80587,3.80587,3.77692,3.78657,1285.5017660696,0
+ASRV.US,D,20210816,000000,3.77692,3.80587,3.69971,3.69971,9620.9551607501,0
+ASRV.US,D,20210817,000000,3.68986,3.75752,3.62565,3.65323,5066.867150622,0
+ASRV.US,D,20210818,000000,3.73437,3.74403,3.67055,3.67055,3209.6927982196,0
+ASRV.US,D,20210819,000000,3.64161,3.69833,3.64161,3.65125,4136.7568680629,0
+ASRV.US,D,20210820,000000,3.61265,3.63195,3.60319,3.63195,5808.1122448011,0
+ASRV.US,D,20210823,000000,3.66101,3.66101,3.58359,3.6224,13585.093308251,0
+ASRV.US,D,20210824,000000,3.62289,3.76727,3.6224,3.76727,12802.216640289,0
+ASRV.US,D,20210825,000000,3.68986,3.68986,3.67055,3.67055,2531.4027668338,0
+ASRV.US,D,20210826,000000,3.69971,3.82508,3.69971,3.80587,4676.951922999,0
+ASRV.US,D,20210827,000000,3.80577,3.83483,3.74787,3.78657,8192.2813970377,0
+ASRV.US,D,20210830,000000,3.77692,3.80587,3.74787,3.74787,3956.0149135918,0
+ASRV.US,D,20210831,000000,3.76727,3.81316,3.76727,3.76727,4742.9531985081,0
+ASRV.US,D,20210901,000000,3.80587,3.80587,3.66101,3.71881,13821.682495845,0
+ASRV.US,D,20210902,000000,3.66189,3.74787,3.60299,3.6224,33803.822507286,0
+ASRV.US,D,20210903,000000,3.60299,3.64161,3.60299,3.60299,9371.1657180541,0
+ASRV.US,D,20210907,000000,3.59345,3.65125,3.57405,3.57405,22091.134615016,0
+ASRV.US,D,20210908,000000,3.67055,3.68031,3.59325,3.68031,10590.666208615,0
+ASRV.US,D,20210909,000000,3.68031,3.68986,3.63195,3.67055,2971.0728021483,0
+ASRV.US,D,20210910,000000,3.63195,3.68976,3.60299,3.60299,2212.5658359129,0
+ASRV.US,D,20210913,000000,3.60299,3.67046,3.58359,3.59345,3979.3692110797,0
+ASRV.US,D,20210914,000000,3.60299,3.61747,3.59345,3.61265,4406.8543955309,0
+ASRV.US,D,20210915,000000,3.59345,3.74787,3.59345,3.71881,20518.273449422,0
+ASRV.US,D,20210916,000000,3.68031,3.78647,3.63195,3.74787,8080.5869307915,0
+ASRV.US,D,20210917,000000,3.68986,3.86378,3.63195,3.86378,44233.039441962,0
+ASRV.US,D,20210920,000000,3.86378,3.86378,3.74787,3.78657,5060.7747251904,0
+ASRV.US,D,20210921,000000,3.79612,3.86378,3.70926,3.76727,5443.5821231432,0
+ASRV.US,D,20210922,000000,3.83483,3.83483,3.74797,3.76727,5163.3305532891,0
+ASRV.US,D,20210923,000000,3.74797,3.79612,3.74787,3.79612,12477.287283937,0
+ASRV.US,D,20210924,000000,3.79603,3.79612,3.72857,3.74984,2128.2872841089,0
+ASRV.US,D,20210927,000000,3.76727,3.76727,3.69971,3.73821,2502.9714481529,0
+ASRV.US,D,20210928,000000,3.74285,3.76727,3.72857,3.73821,261732.62735042,0
+ASRV.US,D,20210929,000000,3.76717,3.76717,3.72857,3.73821,8243.0516089678,0
+ASRV.US,D,20210930,000000,3.75762,3.77692,3.72857,3.7522,6695.5755493389,0
+ASRV.US,D,20211001,000000,3.75752,3.8624,3.74442,3.75752,7285.5254119665,0
+ASRV.US,D,20211004,000000,3.75752,3.81552,3.73821,3.77692,7007.3046505896,0
+ASRV.US,D,20211005,000000,3.77702,3.86378,3.77702,3.85413,1322.0563186593,0
+ASRV.US,D,20211006,000000,3.8171,3.83936,3.74787,3.74787,2392.2923861454,0
+ASRV.US,D,20211007,000000,3.75348,3.78657,3.74787,3.74787,6039.6244112023,0
+ASRV.US,D,20211008,000000,3.75348,3.75752,3.75348,3.75752,663.05896780684,0
+ASRV.US,D,20211011,000000,3.79612,3.79612,3.72857,3.72857,3585.3923665022,0
+ASRV.US,D,20211012,000000,3.71881,3.71881,3.69971,3.70926,3701.1484497028,0
+ASRV.US,D,20211013,000000,3.75279,3.75279,3.67055,3.67055,4496.2099685279,0
+ASRV.US,D,20211014,000000,3.75752,3.75752,3.66111,3.68031,2524.2949371636,0
+ASRV.US,D,20211015,000000,3.68986,3.73821,3.67055,3.68986,10967.381181136,0
+ASRV.US,D,20211018,000000,3.69715,3.80587,3.69715,3.74787,12665.137068078,0
+ASRV.US,D,20211019,000000,3.80587,3.80686,3.7653,3.79612,13760.758241528,0
+ASRV.US,D,20211020,000000,3.74787,3.86378,3.74787,3.75752,3921.4911694794,0
+ASRV.US,D,20211021,000000,3.71881,3.80587,3.71881,3.78657,3550.8686223898,0
+ASRV.US,D,20211022,000000,3.86378,3.86378,3.75752,3.75752,6117.8105375746,0
+ASRV.US,D,20211025,000000,3.71881,3.84202,3.71881,3.79612,192087.06602898,0
+ASRV.US,D,20211026,000000,3.68986,3.80577,3.68986,3.78657,39955.141384734,0
+ASRV.US,D,20211027,000000,3.72857,3.73821,3.70355,3.70926,6044.7014323953,0
+ASRV.US,D,20211028,000000,3.75279,3.75279,3.69971,3.70926,5402.9659535991,0
+ASRV.US,D,20211029,000000,3.7069,3.92179,3.69971,3.85413,25231.779925011,0
+ASRV.US,D,20211101,000000,3.80587,3.89274,3.80587,3.81552,4085.9866561328,0
+ASRV.US,D,20211102,000000,3.81621,3.88308,3.81621,3.87343,11179.600667004,0
+ASRV.US,D,20211103,000000,3.83483,3.83483,3.80587,3.81552,3610.7774724673,0
+ASRV.US,D,20211104,000000,3.83089,3.83089,3.78657,3.81552,1652.0626962048,0
+ASRV.US,D,20211105,000000,3.82045,3.82518,3.7912,3.7912,24230.59134575,0
+ASRV.US,D,20211108,000000,3.79603,3.8689,3.79603,3.8495,4323.5912479656,0
+ASRV.US,D,20211109,000000,3.85896,3.85896,3.69399,3.7329,13180.962421287,0
+ASRV.US,D,20211110,000000,3.7329,3.7912,3.70365,3.7329,10425.155317722,0
+ASRV.US,D,20211111,000000,3.72315,3.76205,3.69399,3.70365,14696.96094952,0
+ASRV.US,D,20211112,000000,3.83985,3.83985,3.68425,3.70365,16575.458790933,0
+ASRV.US,D,20211115,000000,3.71349,3.71359,3.67459,3.67459,15337.681024077,0
+ASRV.US,D,20211116,000000,3.67459,3.69399,3.61619,3.69399,12835.724980163,0
+ASRV.US,D,20211117,000000,3.71349,3.71349,3.62595,3.63569,11546.161597139,0
+ASRV.US,D,20211118,000000,3.65509,3.7329,3.59669,3.64545,24507.796702888,0
+ASRV.US,D,20211119,000000,3.59669,3.70355,3.57739,3.64545,43841.093405862,0
+ASRV.US,D,20211122,000000,3.68425,3.71349,3.61619,3.65509,19935.431416466,0
+ASRV.US,D,20211123,000000,3.71349,3.8495,3.70365,3.83985,25650.126471315,0
+ASRV.US,D,20211124,000000,3.83985,3.8689,3.83985,3.8495,11030.33624393,0
+ASRV.US,D,20211126,000000,3.869,3.869,3.83985,3.83985,3547.822409674,0
+ASRV.US,D,20211129,000000,3.83985,3.83985,3.71349,3.71349,5941.1302000579,0
+ASRV.US,D,20211130,000000,3.71349,3.72315,3.65509,3.72207,16212.959477751,0
+ASRV.US,D,20211201,000000,3.75771,3.75771,3.69399,3.69399,4551.0417974124,0
+ASRV.US,D,20211202,000000,3.74669,3.78145,3.74255,3.78145,2881.7172291513,0
+ASRV.US,D,20211203,000000,3.7912,3.7912,3.71349,3.78145,5316.656593318,0
+ASRV.US,D,20211206,000000,3.76215,3.76215,3.68287,3.71349,10091.087323223,0
+ASRV.US,D,20211207,000000,3.72315,3.7329,3.64545,3.69399,31012.47625537,0
+ASRV.US,D,20211208,000000,3.74255,3.75653,3.7329,3.74698,2912.1793563094,0
+ASRV.US,D,20211209,000000,3.7912,3.7912,3.74255,3.74255,5308.5333594091,0
+ASRV.US,D,20211210,000000,3.7912,3.8106,3.74255,3.78145,9043.1901489858,0
+ASRV.US,D,20211213,000000,3.76205,3.83985,3.76205,3.7912,15773.289442437,0
+ASRV.US,D,20211214,000000,3.76155,3.7912,3.74255,3.74255,3211.7236066969,0
+ASRV.US,D,20211215,000000,3.74255,3.7911,3.74255,3.74255,7647.0093209086,0
+ASRV.US,D,20211216,000000,3.74846,3.76215,3.74255,3.7524,2489.7711930511,0
+ASRV.US,D,20211217,000000,3.74255,3.76205,3.74255,3.7524,4219.0046113896,0
+ASRV.US,D,20211220,000000,3.7524,3.76205,3.74255,3.7524,8659.3673467944,0
+ASRV.US,D,20211221,000000,3.74255,3.7524,3.74255,3.7524,1433.7507849055,0
+ASRV.US,D,20211222,000000,3.74255,3.7455,3.74255,3.74255,7924.2146780469,0
+ASRV.US,D,20211223,000000,3.7524,3.7524,3.74255,3.74255,3432.0663264734,0
+ASRV.US,D,20211227,000000,3.7717,3.7717,3.70365,3.74255,3462.5284536314,0
+ASRV.US,D,20211228,000000,3.74255,3.74255,3.71349,3.74255,5721.80288452,0
+ASRV.US,D,20211229,000000,3.74255,3.74255,3.74255,3.74255,339.14501569293,0
+ASRV.US,D,20211230,000000,3.76195,3.76195,3.74255,3.74255,6119.8413460518,0
+ASRV.US,D,20211231,000000,3.74265,3.7524,3.74265,3.7524,1193.0999803569,0
+ASRV.US,D,20220103,000000,3.7717,3.7911,3.7524,3.76205,3697.0868327484,0
+ASRV.US,D,20220104,000000,3.7848,3.7848,3.74255,3.74255,17835.575451037,0
+ASRV.US,D,20220105,000000,3.7912,3.869,3.7717,3.83985,20129.373626038,0
+ASRV.US,D,20220106,000000,3.83197,3.8495,3.7912,3.7912,22035.287381893,0
+ASRV.US,D,20220107,000000,3.80105,3.8689,3.80095,3.8689,2005.4233712382,0
+ASRV.US,D,20220110,000000,3.85925,3.869,3.85925,3.85925,5794.9119896993,0
+ASRV.US,D,20220111,000000,3.83985,3.85925,3.70365,3.83985,26521.343308035,0
+ASRV.US,D,20220112,000000,3.83985,3.9079,3.83985,3.8884,16843.525509924,0
+ASRV.US,D,20220113,000000,3.9079,4.03416,3.9079,3.9469,56344.781200003,0
+ASRV.US,D,20220114,000000,3.8884,3.9273,3.83886,3.89815,11488.283555539,0
+ASRV.US,D,20220118,000000,3.91755,3.91755,3.8495,3.869,1681.5094191242,0
+ASRV.US,D,20220119,000000,3.87077,3.89815,3.84034,3.89815,3935.7068288198,0
+ASRV.US,D,20220120,000000,3.87865,3.9079,3.869,3.869,1137.2527472338,0
+ASRV.US,D,20220121,000000,3.7912,3.82045,3.74255,3.8106,4181.4346545614,0
+ASRV.US,D,20220124,000000,3.7329,3.8301,3.72807,3.82183,7460.1749410059,0
+ASRV.US,D,20220125,000000,3.87865,4.0051,3.8301,3.91755,25411.506475243,0
+ASRV.US,D,20220126,000000,3.9466,4.18001,3.93705,4.0829,37792.330356513,0
+ASRV.US,D,20220127,000000,4.15086,4.19941,4.10654,4.13146,49698.960458355,0
+ASRV.US,D,20220128,000000,4.13156,4.18001,4.13146,4.18001,22618.129414851,0
+ASRV.US,D,20220131,000000,4.18001,4.27652,4.13451,4.17036,49333.414932459,0
+ASRV.US,D,20220201,000000,4.14111,4.14111,4.03416,4.11196,3245.2319465707,0
+ASRV.US,D,20220202,000000,4.18001,4.35501,4.0634,4.0634,33666.742935074,0
+ASRV.US,D,20220203,000000,4.0829,4.37451,4.0829,4.37451,54262.187106631,0
+ASRV.US,D,20220204,000000,4.39894,4.39894,4.24255,4.2523,28471.934850389,0
+ASRV.US,D,20220207,000000,4.34024,4.39894,4.2132,4.37934,56002.589971594,0
+ASRV.US,D,20220208,000000,4.36959,4.36959,4.30114,4.34024,15096.01481529,0
+ASRV.US,D,20220209,000000,4.30114,4.35728,4.30114,4.31513,4224.0816325826,0
+ASRV.US,D,20220210,000000,4.06656,4.31483,4.06656,4.30114,12052.848312201,0
+ASRV.US,D,20220211,000000,4.30114,4.32173,4.2718,4.2718,23543.162676216,0
+ASRV.US,D,20220214,000000,4.20345,4.25535,4.20335,4.20335,25272.396094555,0
+ASRV.US,D,20220215,000000,4.20335,4.2523,4.20335,4.2327,21171.178374843,0
+ASRV.US,D,20220216,000000,4.2523,4.26697,4.2523,4.2523,27402.714187141,0
+ASRV.US,D,20220217,000000,4.26205,4.35984,4.2523,4.31089,14703.053374951,0
+ASRV.US,D,20220218,000000,4.28647,4.35984,4.2718,4.2718,32626.968994746,0
+ASRV.US,D,20220222,000000,4.34024,4.40869,4.29553,4.37934,24711.892954847,0
+ASRV.US,D,20220223,000000,4.41253,4.41844,4.31089,4.39894,25012.452609474,0
+ASRV.US,D,20220224,000000,4.40869,4.40869,4.10566,4.1545,33334.705749052,0
+ASRV.US,D,20220225,000000,4.21024,4.21024,4.10566,4.10566,2195.3039638567,0
+ASRV.US,D,20220228,000000,4.13983,4.21802,4.1154,4.14476,3725.5181514293,0
+ASRV.US,D,20220301,000000,4.16426,4.16426,4.0568,4.0568,7108.8450744498,0
+ASRV.US,D,20220302,000000,4.20335,4.20335,4.0568,4.0568,9386.3967816332,0
+ASRV.US,D,20220303,000000,4.0568,4.08606,4.0568,4.0763,6304.6449174773,0
+ASRV.US,D,20220304,000000,4.0568,4.08606,4.00786,4.03721,13875.498920491,0
+ASRV.US,D,20220307,000000,4.11058,4.11058,3.91017,3.91992,30152.428865274,0
+ASRV.US,D,20220308,000000,4.00786,4.0568,3.91017,3.91017,13201.270506059,0
+ASRV.US,D,20220309,000000,4.00786,4.08606,3.92966,3.95409,17170.485674753,0
+ASRV.US,D,20220310,000000,3.94926,3.96876,3.86122,3.96876,19237.848704546,0
+ASRV.US,D,20220311,000000,3.96876,3.98836,3.91017,3.94926,5679.1559064987,0
+ASRV.US,D,20220314,000000,3.91992,4.00304,3.91017,3.91017,4856.6784732314,0
+ASRV.US,D,20220315,000000,3.93459,3.95902,3.87107,3.90032,7357.6191129072,0
+ASRV.US,D,20220316,000000,3.91017,4.03012,3.90032,3.91992,2896.9482927304,0
+ASRV.US,D,20220317,000000,4.07108,4.07108,3.91992,3.99812,3030.9816522258,0
+ASRV.US,D,20220318,000000,3.95902,4.01771,3.92966,3.99812,12581.873920512,0
+ASRV.US,D,20220321,000000,3.98836,4.0568,3.96876,4.0568,8201.4200351851,0
+ASRV.US,D,20220322,000000,4.04696,4.0568,3.93942,4.03721,5420.2278256553,0
+ASRV.US,D,20220323,000000,3.98836,4.04696,3.98836,3.98836,1297.6866169328,0
+ASRV.US,D,20220324,000000,4.01771,4.01771,4.01771,4.01771,163.48008241486,0
+ASRV.US,D,20220325,000000,3.98836,4.00786,3.98836,4.00786,1888.651883799,0
+ASRV.US,D,20220328,000000,3.97862,4.00786,3.97862,4.00786,2495.8636184827,0
+ASRV.US,D,20220329,000000,3.97862,4.0568,3.97862,3.98836,3689.9790030782,0
+ASRV.US,D,20220330,000000,4.02184,4.03721,3.99812,4.03721,2329.3373233521,0
+ASRV.US,D,20220331,000000,3.98836,4.0568,3.94926,3.94926,12527.042091628,0
+ASRV.US,D,20220401,000000,4.0449,4.0567,3.93942,3.96876,9388.4275901104,0
+ASRV.US,D,20220404,000000,3.93942,3.9986,3.9336,3.95902,3998.6618916131,0
+ASRV.US,D,20220405,000000,3.97862,3.97862,3.90032,3.90032,3024.8892267942,0
+ASRV.US,D,20220406,000000,3.95902,3.95902,3.90032,3.90032,2346.5991954083,0
+ASRV.US,D,20220407,000000,3.91017,3.91992,3.90032,3.91017,5027.2663853165,0
+ASRV.US,D,20220408,000000,3.91017,3.94926,3.91017,3.94926,3188.369309209,0
+ASRV.US,D,20220411,000000,3.91992,3.92031,3.91017,3.91992,4057.555337452,0
+ASRV.US,D,20220412,000000,3.91017,3.91992,3.86122,3.89982,9989.5468993625,0
+ASRV.US,D,20220413,000000,3.87107,3.94916,3.86949,3.90032,7007.3046505896,0
+ASRV.US,D,20220414,000000,3.87107,3.88082,3.84664,3.88082,6968.7192895228,0
+ASRV.US,D,20220418,000000,3.94926,3.95902,3.83197,3.83197,2018.62362634,0
+ASRV.US,D,20220419,000000,4.00786,4.04696,3.94926,3.98836,56716.419151331,0
+ASRV.US,D,20220420,000000,4.04696,4.04696,3.98836,3.98836,9502.1528648337,0
+ASRV.US,D,20220421,000000,4.00786,4.00786,3.97862,3.98836,4158.0803570735,0
+ASRV.US,D,20220422,000000,3.98836,3.98836,3.94926,3.94926,3214.7698194127,0
+ASRV.US,D,20220425,000000,4.00786,4.00786,3.84172,3.91017,7162.6614990957,0
+ASRV.US,D,20220426,000000,3.87107,3.90524,3.87107,3.87107,1899.8213304236,0
+ASRV.US,D,20220427,000000,3.84664,3.89047,3.84172,3.88082,4085.9866561328,0
+ASRV.US,D,20220428,000000,3.85147,3.93469,3.85147,3.91992,1609.4157181835,0
+ASRV.US,D,20220429,000000,3.92966,3.92966,3.85147,3.88082,2482.6633633809,0
+ASRV.US,D,20220502,000000,3.86516,3.90032,3.86122,3.86122,3900.1676804687,0
+ASRV.US,D,20220503,000000,3.86122,4.00786,3.84172,3.91992,24340.255003519,0
+ASRV.US,D,20220504,000000,3.92484,3.97862,3.86122,3.97862,5711.648842134,0
+ASRV.US,D,20220505,000000,4.00786,4.00786,3.92484,3.95902,11113.599391494,0
+ASRV.US,D,20220506,000000,3.98856,3.98856,3.93932,3.93932,20005.494308928,0
+ASRV.US,D,20220509,000000,3.96886,3.96886,3.91962,3.92947,26982.336832361,0
+ASRV.US,D,20220510,000000,3.91962,3.95902,3.91962,3.92947,17777.697409437,0
+ASRV.US,D,20220511,000000,3.93932,3.94916,3.91804,3.91962,16391.670623746,0
+ASRV.US,D,20220512,000000,3.91962,3.95902,3.89992,3.91962,27300.158359042,0
+ASRV.US,D,20220513,000000,3.91962,3.98856,3.89008,3.91962,6357.4459378846,0
+ASRV.US,D,20220516,000000,3.89008,3.93932,3.89008,3.91962,11168.431220379,0
+ASRV.US,D,20220517,000000,3.91982,3.91982,3.89992,3.89992,4074.8172095082,0
+ASRV.US,D,20220518,000000,3.91962,3.98856,3.91962,3.92947,6255.9055140244,0
+ASRV.US,D,20220519,000000,3.92947,3.95291,3.87038,3.93932,20864.526294786,0
+ASRV.US,D,20220520,000000,3.94916,3.95902,3.89992,3.91962,13871.437303536,0
+ASRV.US,D,20220523,000000,3.98856,4.0181,3.89008,3.92947,6425.4780218709,0
+ASRV.US,D,20220524,000000,4.00826,4.00826,3.94916,3.94916,13237.825058649,0
+ASRV.US,D,20220525,000000,3.90977,3.98856,3.90977,3.90977,1420.5505298036,0
+ASRV.US,D,20220526,000000,3.94916,3.97871,3.90977,3.92947,3915.3987440478,0
+ASRV.US,D,20220527,000000,4.0181,4.0181,3.91962,3.94916,2801.5002943018,0
+ASRV.US,D,20220531,000000,3.94916,3.94916,3.91962,3.91962,2190.2269426636,0
+ASRV.US,D,20220601,000000,3.89992,3.9984,3.89992,3.91962,905.74058083262,0
+ASRV.US,D,20220602,000000,3.89008,3.98856,3.87038,3.89992,29081.17739355,0
+ASRV.US,D,20220603,000000,3.88023,3.97871,3.88023,3.92947,6872.2558868556,0
+ASRV.US,D,20220606,000000,3.9984,4.00826,3.92947,3.92947,3304.1253924096,0
+ASRV.US,D,20220607,000000,4.00826,4.0181,3.94916,3.97871,8354.7460752139,0
+ASRV.US,D,20220608,000000,3.92386,4.00826,3.91972,3.97871,6156.3958986415,0
+ASRV.US,D,20220609,000000,3.94916,3.98364,3.89008,3.92947,14455.294740732,0
+ASRV.US,D,20220610,000000,3.88023,3.97842,3.87048,3.91962,113263.26579481,0
+ASRV.US,D,20220613,000000,3.88594,3.93312,3.88023,3.89008,2974.1190148641,0
+ASRV.US,D,20220614,000000,3.89008,3.96886,3.87038,3.87038,86887.1252929,0
+ASRV.US,D,20220615,000000,3.87038,3.92947,3.87038,3.89008,18227.521487137,0
+ASRV.US,D,20220616,000000,4.02796,4.02796,3.87038,3.89008,53528.049842122,0
+ASRV.US,D,20220617,000000,3.89992,3.90977,3.87038,3.87038,7214.4471152643,0
+ASRV.US,D,20220621,000000,3.87038,3.90977,3.84084,3.90977,23490.36165581,0
+ASRV.US,D,20220622,000000,3.90977,3.96886,3.90968,3.90977,5606.0468013194,0
+ASRV.US,D,20220623,000000,3.89008,3.95902,3.85738,3.87038,31055.123233391,0
+ASRV.US,D,20220624,000000,3.90977,3.90977,3.87038,3.90977,3677.794152215,0
+ASRV.US,D,20220627,000000,3.90977,3.90977,3.88023,3.88023,30482.43524282,0
+ASRV.US,D,20220628,000000,3.90977,3.90977,3.88023,3.88023,17279.133928283,0
+ASRV.US,D,20220629,000000,3.90977,3.90977,3.87038,3.88023,2355.7378335557,0
+ASRV.US,D,20220630,000000,3.86092,3.89992,3.86053,3.88023,42350.479983596,0
+ASRV.US,D,20220701,000000,3.88023,3.90977,3.84084,3.86053,6202.0890893786,0
+ASRV.US,D,20220705,000000,3.89008,3.90977,3.84084,3.88023,2126.2564756317,0
+ASRV.US,D,20220706,000000,3.92947,3.92947,3.84084,3.87038,1101.7135988827,0
+ASRV.US,D,20220707,000000,3.90485,3.92947,3.87038,3.89008,12208.205160707,0
+ASRV.US,D,20220708,000000,3.84084,3.92947,3.84084,3.92947,1163.6532574374,0
+ASRV.US,D,20220711,000000,3.82114,3.93932,3.82114,3.84084,35368.56043897,0
+ASRV.US,D,20220712,000000,3.85827,3.88023,3.84084,3.86053,2191.2423469022,0
+ASRV.US,D,20220713,000000,3.89008,3.93932,3.89008,3.93932,1329.1641483295,0
+ASRV.US,D,20220714,000000,3.93932,3.93932,3.83099,3.86053,28526.766679273,0
+ASRV.US,D,20220715,000000,3.83108,3.87639,3.83108,3.86053,1807.4195447108,0
+ASRV.US,D,20220718,000000,3.87038,3.89008,3.86053,3.86053,1144.360576904,0
+ASRV.US,D,20220719,000000,3.86063,3.89963,3.74235,3.79159,52603.016580756,0
+ASRV.US,D,20220720,000000,3.7719,3.90977,3.7719,3.84084,1557.6301020149,0
+ASRV.US,D,20220721,000000,3.84084,3.85068,3.84084,3.84084,5583.7079080702,0
+ASRV.US,D,20220722,000000,3.80144,3.86053,3.80144,3.86053,933.15649527487,0
+ASRV.US,D,20220725,000000,3.84084,3.92947,3.81129,3.82114,6644.8053374089,0
+ASRV.US,D,20220726,000000,3.7719,3.8753,3.7719,3.85068,2269.4284732746,0
+ASRV.US,D,20220727,000000,3.86053,3.93932,3.86053,3.93932,8447.1478609267,0
+ASRV.US,D,20220728,000000,3.91962,3.93932,3.86053,3.87038,6346.27649126,0
+ASRV.US,D,20220729,000000,3.89992,3.93932,3.87038,3.88023,3253.3551804795,0
+ASRV.US,D,20220801,000000,3.89992,3.93932,3.89992,3.93922,2763.9303374735,0
+ASRV.US,D,20220802,000000,3.95902,3.95902,3.87038,3.93932,4113.4025705751,0
+ASRV.US,D,20220803,000000,3.93932,3.94916,3.91962,3.92947,3929.6144033882,0
+ASRV.US,D,20220804,000000,3.92898,3.95902,3.87038,3.89008,10321.584085385,0
+ASRV.US,D,20220805,000000,3.87023,3.98931,3.87023,3.90992,5497.9692308112,0
+ASRV.US,D,20220808,000000,3.89008,3.94962,3.87023,3.89008,6843.2384615907,0
+ASRV.US,D,20220809,000000,3.87033,3.92789,3.87023,3.87023,3767.7615384903,0
+ASRV.US,D,20220810,000000,3.89008,3.95954,3.89008,3.95954,3240.7384615632,0
+ASRV.US,D,20220811,000000,3.98931,4.01908,3.89008,3.99924,52841.369231173,0
+ASRV.US,D,20220812,000000,3.92977,3.97443,3.91985,3.94962,1282.7923077021,0
+ASRV.US,D,20220815,000000,3.94962,3.98931,3.90992,3.92977,6362.5692308178,0
+ASRV.US,D,20220816,000000,3.92987,3.96947,3.87023,3.9,9087.3692308386,0
+ASRV.US,D,20220817,000000,3.91498,3.93047,3.87023,3.88015,11626.753846243,0
+ASRV.US,D,20220818,000000,3.90734,3.99924,3.89008,3.94962,2139.3307692471,0
+ASRV.US,D,20220819,000000,3.94962,4.00916,3.91985,3.91985,6215.4461538936,0
+ASRV.US,D,20220822,000000,3.95954,3.97353,3.87023,3.91985,12957.915384714,0
+ASRV.US,D,20220823,000000,3.95954,3.95954,3.9,3.91985,6307.1461538943,0
+ASRV.US,D,20220824,000000,3.91985,3.98931,3.91985,3.94466,5943.3692308146,0
+ASRV.US,D,20220825,000000,3.91985,3.91985,3.91985,3.91985,651.9769230819,0
+ASRV.US,D,20220826,000000,3.91985,3.93533,3.9,3.9,2300.5615384791,0
+ASRV.US,D,20220829,000000,3.87023,3.89008,3.78092,3.78092,16350.81538474,0
+ASRV.US,D,20220830,000000,3.85604,3.86031,3.77099,3.78092,7846.9000000599,0
+ASRV.US,D,20220831,000000,3.78092,3.83053,3.77099,3.77099,7625.2076923659,0
+ASRV.US,D,20220901,000000,3.78092,3.80076,3.78092,3.78092,9194.1846154548,0
+ASRV.US,D,20220902,000000,3.80076,3.81079,3.80076,3.81069,3737.5307692593,0
+ASRV.US,D,20220906,000000,3.84542,3.87023,3.78092,3.87023,7367.2384615947,0
+ASRV.US,D,20220907,000000,3.79084,3.89008,3.79084,3.84046,3052.3000000233,0
+ASRV.US,D,20220908,000000,3.91985,3.91985,3.80076,3.82061,1097.3769230853,0
+ASRV.US,D,20220909,000000,3.83053,3.85038,3.83053,3.85038,1810.8230769369,0
+ASRV.US,D,20220912,000000,3.90992,3.90992,3.87023,3.89008,3037.1846154078,0
+ASRV.US,D,20220913,000000,3.89008,3.89008,3.84046,3.84046,1090.3230769314,0
+ASRV.US,D,20220914,000000,3.84621,3.89434,3.84046,3.84046,23631.392307873,0
+ASRV.US,D,20220915,000000,3.87023,3.89008,3.87023,3.89008,9607.3384616118,0
+ASRV.US,D,20220916,000000,3.87916,3.87916,3.78092,3.78092,26505.330769433,0
+ASRV.US,D,20220919,000000,3.82061,3.85038,3.82061,3.84046,3941.0846154147,0
+ASRV.US,D,20220920,000000,3.78092,3.84046,3.78092,3.83053,5163.4153846548,0
+ASRV.US,D,20220921,000000,3.78092,3.82061,3.78092,3.82061,4314.9384615714,0
+ASRV.US,D,20220922,000000,3.82071,3.82071,3.78092,3.81069,3206.4769231014,0
+ASRV.US,D,20220923,000000,3.78092,3.78092,3.78092,3.78092,945.2153846226,0
+ASRV.US,D,20220926,000000,3.78092,3.80573,3.77099,3.77099,34414.70769257,0
+ASRV.US,D,20220927,000000,3.82061,3.82061,3.77099,3.78092,702.3615384669,0
+ASRV.US,D,20220928,000000,3.77099,3.78092,3.77099,3.77099,3025.0923077154,0
+ASRV.US,D,20220929,000000,3.77099,3.79084,3.77099,3.79084,3019.0461538692,0
+ASRV.US,D,20220930,000000,3.77099,3.77099,3.77099,3.77099,6296.0615385096,0
+ASRV.US,D,20221003,000000,3.8347,3.8347,3.77099,3.77099,4490.2769231112,0
+ASRV.US,D,20221004,000000,3.75124,3.82865,3.74122,3.74122,4279.6692308019,0
+ASRV.US,D,20221005,000000,3.82944,3.82944,3.74122,3.74122,1887.4076923221,0
+ASRV.US,D,20221006,000000,3.78092,3.78092,3.68168,3.7313,53638.453846563,0
+ASRV.US,D,20221007,000000,3.6916,3.70679,3.68168,3.68168,2810.4538461753,0
+ASRV.US,D,20221010,000000,3.69617,3.69617,3.68168,3.68168,2251.1846154018,0
+ASRV.US,D,20221011,000000,3.68178,3.70153,3.67176,3.67176,7226.1615385167,0
+ASRV.US,D,20221012,000000,3.76603,3.76603,3.67176,3.68168,2162.5076923242,0
+ASRV.US,D,20221013,000000,3.67275,3.76643,3.63206,3.6916,2377.1461538643,0
+ASRV.US,D,20221014,000000,3.71869,3.71869,3.63206,3.68168,2445.6692307879,0
+ASRV.US,D,20221017,000000,3.71443,3.71443,3.65191,3.68168,4951.8000000378,0
+ASRV.US,D,20221018,000000,3.76047,3.78092,3.72137,3.76107,16054.553846276,0
+ASRV.US,D,20221019,000000,3.76107,3.83053,3.72137,3.72137,5304.4923077328,0
+ASRV.US,D,20221020,000000,3.7313,3.81069,3.7313,3.81069,30042.33076946,0
+ASRV.US,D,20221021,000000,3.86725,3.96947,3.84046,3.96947,38896.92307722,0
+ASRV.US,D,20221024,000000,3.91985,4.05878,3.89008,4.02901,17573.14615398,0
+ASRV.US,D,20221025,000000,4.04707,4.04707,3.96947,3.97939,6497.6000000496,0
+ASRV.US,D,20221026,000000,4.05233,4.05878,3.94962,3.98931,5538.2769231192,0
+ASRV.US,D,20221027,000000,3.94972,4.05878,3.94972,4.05878,1165.9000000089,0
+ASRV.US,D,20221028,000000,3.98931,4.04885,3.94972,4.04885,2431.5615384801,0
+ASRV.US,D,20221031,000000,4.02901,4.04885,3.99924,3.99924,12817.846153944,0
+ASRV.US,D,20221101,000000,3.94962,3.99924,3.91985,3.96947,2682.4769230974,0
+ASRV.US,D,20221102,000000,3.96947,4.04885,3.88015,3.95954,12244.469230863,0
+ASRV.US,D,20221103,000000,3.89008,3.9,3.88015,3.9,1013.7384615462,0
+ASRV.US,D,20221104,000000,3.93,3.94,3.92,3.94,1176,0
+ASRV.US,D,20221107,000000,3.92,3.98,3.87,3.91,12180,0
+ASRV.US,D,20221108,000000,3.93,3.985,3.91,3.91,264186,0
+ASRV.US,D,20221109,000000,3.91,3.97,3.9,3.97,8342,0
+ASRV.US,D,20221110,000000,3.98,3.98,3.91,3.92,10548,0
+ASRV.US,D,20221111,000000,3.96,3.9799,3.87,3.9,20892,0
+ASRV.US,D,20221114,000000,3.9,3.98,3.9,3.95,16013,0
+ASRV.US,D,20221115,000000,3.98,3.98,3.97,3.97,52781,0
+ASRV.US,D,20221116,000000,3.98,3.98,3.97,3.98,4487,0
+ASRV.US,D,20221117,000000,3.97,4.05,3.97,4.03,11644,0
+ASRV.US,D,20221118,000000,4.03,4.055,4.01,4.04,4449,0
+ASRV.US,D,20221121,000000,4.02,4.05,4,4.03,15742,0
+ASRV.US,D,20221122,000000,4.05,4.08,4.03,4.04,10651,0
+ASRV.US,D,20221123,000000,4.02,4.02,4.01,4.01,824,0
+ASRV.US,D,20221125,000000,4,4.03,4,4,758,0
+ASRV.US,D,20221128,000000,4,4.05,4,4,8145,0
+ASRV.US,D,20221129,000000,4.0276,4.0276,4.01,4.02,2723,0
+ASRV.US,D,20221130,000000,4.1,4.1,4,4.09,3816,0
+ASRV.US,D,20221201,000000,4,4.06,4,4.03,1704,0
+ASRV.US,D,20221202,000000,4.065,4.08,4.03,4.03,4143,0
+ASRV.US,D,20221205,000000,4,4.02,3.94,3.97,15612,0
+ASRV.US,D,20221206,000000,3.89,4.0099,3.89,4,11562,0
+ASRV.US,D,20221207,000000,4,4.005,4,4,5330,0
+ASRV.US,D,20221208,000000,4.0137,4.04,4,4,2877,0
+ASRV.US,D,20221209,000000,4,4.02,4,4,3608,0
+ASRV.US,D,20221212,000000,4,4.0175,4,4,10900,0
+ASRV.US,D,20221213,000000,4,4.01,4,4,19153,0
+ASRV.US,D,20221214,000000,4,4.01,3.98,4.01,19761,0
+ASRV.US,D,20221215,000000,3.98,4,3.95,4,4049,0
+ASRV.US,D,20221216,000000,3.97,4.1,3.95,4.1,36657,0
+ASRV.US,D,20221219,000000,4.1,4.1,3.98,3.98,3496,0
+ASRV.US,D,20221220,000000,3.95,4.09,3.95,3.98,1740,0
+ASRV.US,D,20221221,000000,4.02,4.02,4.01,4.02,1837,0
+ASRV.US,D,20221222,000000,3.995,4.04,3.93,4.04,5155,0
+ASRV.US,D,20221223,000000,3.94,4.0068,3.94,3.99,1356,0
+ASRV.US,D,20221227,000000,3.985,3.985,3.93,3.95,12671,0
+ASRV.US,D,20221228,000000,3.93,3.9554,3.93,3.94,2210,0
+ASRV.US,D,20221229,000000,3.95,3.98,3.94,3.98,151069,0
+ASRV.US,D,20221230,000000,3.93,3.94,3.93,3.94,615,0
+ASRV.US,D,20230103,000000,3.98,3.99,3.93,3.93,2800,0
+ASRV.US,D,20230104,000000,3.99,3.99,3.86,3.95,27537,0
+ASRV.US,D,20230105,000000,3.86,3.99,3.86,3.98,13601,0
+ASRV.US,D,20230106,000000,3.9579,3.99,3.94,3.96,8851,0
+ASRV.US,D,20230109,000000,3.98,3.98,3.88,3.88,20233,0
+ASRV.US,D,20230110,000000,3.89,3.95,3.89,3.89,102886,0
+ASRV.US,D,20230111,000000,3.89,3.94,3.89,3.89,1404,0
+ASRV.US,D,20230112,000000,3.89,3.925,3.89,3.925,6495,0
+ASRV.US,D,20230113,000000,3.89,3.98,3.89,3.98,290144,0
+ASRV.US,D,20230117,000000,3.99,4,3.95,3.99,155409,0
+ASRV.US,D,20230118,000000,3.99,4,3.95,3.96,30780,0
+ASRV.US,D,20230119,000000,3.91,4,3.91,3.99,30702,0
+ASRV.US,D,20230120,000000,3.95,4,3.95,4,2061,0
+ASRV.US,D,20230123,000000,3.99,4.03,3.95,4,20612,0
+ASRV.US,D,20230124,000000,4.037,4.037,4,4,8350,0
+ASRV.US,D,20230125,000000,3.98,4.02,3.96,3.985,78538,0
+ASRV.US,D,20230126,000000,4,4,3.98,4,3684,0
+ASRV.US,D,20230127,000000,3.97,4.02,3.97,3.98,1323,0
+ASRV.US,D,20230130,000000,4.01,4.0425,4.01,4.01,7359,0
+ASRV.US,D,20230131,000000,4.0235,4.09,3.97,4.03,17710,0
+ASRV.US,D,20230201,000000,4.01,4.1,4,4,3764,0
+ASRV.US,D,20230202,000000,4.0248,4.09,4,4.09,5621,0
+ASRV.US,D,20230203,000000,4.06,4.11,4.05,4.06,14777,0
+ASRV.US,D,20230206,000000,4,4.12,4,4,71270,0
+ASRV.US,D,20230207,000000,4.06,4.0943,4,4,8603,0
+ASRV.US,D,20230208,000000,4.02,4.03,4,4.015,4207,0
+ASRV.US,D,20230209,000000,3.99,4.01,3.95,4.005,8213,0
+ASRV.US,D,20230210,000000,4,4,3.98,3.98,11152,0
+ASRV.US,D,20230213,000000,3.98,4.025,3.98,4,3527,0
+ASRV.US,D,20230214,000000,3.98,4,3.98,4,2362,0
+ASRV.US,D,20230215,000000,3.97,4.03,3.97,3.98,5271,0
+ASRV.US,D,20230216,000000,3.94,4.05,3.94,4.05,20371,0
+ASRV.US,D,20230217,000000,4.07,4.07,3.96,4.02,2028,0
+ASRV.US,D,20230221,000000,4.07,4.0811,3.97,3.97,8244,0
+ASRV.US,D,20230222,000000,3.99,4.01,3.97,3.97,5765,0
+ASRV.US,D,20230223,000000,3.97,4.04,3.97,4.01,8734,0
+ASRV.US,D,20230224,000000,4.047,4.05,3.97,4.02,3446,0
+ASRV.US,D,20230227,000000,3.98,4.002,3.98,3.98,7596,0
+ASRV.US,D,20230228,000000,3.96,4,3.96,3.98,1783,0
+ASRV.US,D,20230301,000000,3.96,3.98,3.96,3.96,11929,0
+ASRV.US,D,20230302,000000,3.97,3.9802,3.97,3.9802,2072,0
+ASRV.US,D,20230303,000000,3.97,3.98,3.95,3.95,15134,0
+ASRV.US,D,20230306,000000,3.97,3.99,3.97,3.97,2619,0
+ASRV.US,D,20230307,000000,4.0015,4.0015,3.95,3.95,1708,0
+ASRV.US,D,20230308,000000,3.9917,3.9917,3.97,3.99,3776,0
+ASRV.US,D,20230309,000000,3.97,3.99,3.94,3.99,10302,0
+ASRV.US,D,20230310,000000,3.95,3.95,3.84,3.87,25998,0
+ASRV.US,D,20230313,000000,3.5,3.78,2.95,3.695,31463,0
+ASRV.US,D,20230314,000000,3.55,3.77,3.55,3.65,13936,0
+ASRV.US,D,20230315,000000,3.71,3.77,3.56,3.59,11783,0
+ASRV.US,D,20230316,000000,3.5962,3.74,3.59,3.73,4603,0
+ASRV.US,D,20230317,000000,3.65,3.65,3.45,3.45,18247,0
+ASRV.US,D,20230320,000000,3.53,3.73,3.45,3.46,14708,0
+ASRV.US,D,20230321,000000,3.6,3.77,3.45,3.5,35198,0
+ASRV.US,D,20230322,000000,3.51,3.7,3.4,3.68,27215,0
+ASRV.US,D,20230323,000000,3.44,3.5,3.4332,3.5,7105,0
+ASRV.US,D,20230324,000000,3.56,3.56,3.22,3.29,49634,0
+ASRV.US,D,20230327,000000,3.44,3.51,3.38,3.41,10326,0
+ASRV.US,D,20230328,000000,3.3598,3.38,3.32,3.32,4436,0
+ASRV.US,D,20230329,000000,3.31,3.3508,3.2601,3.35,4681,0
+ASRV.US,D,20230330,000000,3.32,3.53,3.26,3.26,2127,0
+ASRV.US,D,20230331,000000,3.27,3.28,3.05,3.05,23331,0
+ASRV.US,D,20230403,000000,3.13,3.13,3.05,3.06,39882,0
+ASRV.US,D,20230404,000000,3.2,3.2,3.08,3.08,6456,0
+ASRV.US,D,20230405,000000,3.07,3.2,3.06,3.2,2041,0
+ASRV.US,D,20230406,000000,3.22,3.22,3.0701,3.19,2821,0
+ASRV.US,D,20230410,000000,3.23,3.31,3.14,3.16,19292,0
+ASRV.US,D,20230411,000000,3.16,3.36,3.16,3.16,16567,0
+ASRV.US,D,20230412,000000,3.2,3.28,3.1,3.28,11722,0
+ASRV.US,D,20230413,000000,3.25,3.25,3.11,3.19,3858,0
+ASRV.US,D,20230414,000000,3.14,3.3428,3.12,3.12,2629,0
+ASRV.US,D,20230417,000000,3.11,3.11,3.1,3.1,2179,0
+ASRV.US,D,20230418,000000,3.1,3.1,3.06,3.07,3494,0
+ASRV.US,D,20230419,000000,3.08,3.18,3.08,3.17,8373,0
+ASRV.US,D,20230420,000000,3.13,3.13,3.13,3.13,1247,0
+ASRV.US,D,20230421,000000,3.07,3.07,3,3,3254,0
+ASRV.US,D,20230424,000000,3,3.01,2.95,2.95,69037,0
+ASRV.US,D,20230425,000000,2.98,3.15,2.93,2.93,41393,0
+ASRV.US,D,20230426,000000,2.93,3,2.85,2.85,16095,0
+ASRV.US,D,20230427,000000,2.97,3,2.97,2.99,18440,0
+ASRV.US,D,20230428,000000,2.9999,3,2.915,2.98,12015,0
+ASRV.US,D,20230501,000000,2.99,3,2.95,2.95,17948,0
+ASRV.US,D,20230502,000000,2.95,3,2.8803,2.91,19898,0
+ASRV.US,D,20230503,000000,2.95,3,2.87,2.87,32333,0
+ASRV.US,D,20230504,000000,2.945,2.99,2.88,2.9,13182,0
+ASRV.US,D,20230505,000000,2.94,2.94,2.87,2.89,3766,0
+ASRV.US,D,20230508,000000,2.89,2.9,2.84,2.84,16494,0
+ASRV.US,D,20230509,000000,2.85,2.9,2.78,2.78,23954,0
+ASRV.US,D,20230510,000000,2.869,2.88,2.82,2.88,17826,0
+ASRV.US,D,20230511,000000,2.85,2.8999,2.84,2.89,11806,0
+ASRV.US,D,20230512,000000,2.85,2.89,2.8,2.87,19703,0
+ASRV.US,D,20230515,000000,2.88,2.89,2.84,2.84,26657,0
+ASRV.US,D,20230516,000000,2.89,2.9,2.84,2.84,10590,0
+ASRV.US,D,20230517,000000,2.84,2.89,2.81,2.85,10203,0
+ASRV.US,D,20230518,000000,2.85,2.89,2.84,2.85,15266,0
+ASRV.US,D,20230519,000000,2.84,2.88,2.83,2.88,2844,0
+ASRV.US,D,20230522,000000,2.9,2.9,2.825,2.85,7411,0
+ASRV.US,D,20230523,000000,2.84,2.8696,2.83,2.83,10636,0
+ASRV.US,D,20230524,000000,2.8204,2.88,2.82,2.88,13646,0
+ASRV.US,D,20230525,000000,2.88,2.88,2.82,2.84,5605,0
+ASRV.US,D,20230526,000000,2.8212,2.835,2.75,2.75,6509,0
+ASRV.US,D,20230530,000000,2.82,2.88,2.77,2.83,17266,0
+ASRV.US,D,20230531,000000,2.8173,2.8488,2.78,2.81,4890,0
+ASRV.US,D,20230601,000000,2.81,2.82,2.7867,2.79,4263,0
+ASRV.US,D,20230602,000000,2.822,2.822,2.77,2.77,2151,0
+ASRV.US,D,20230605,000000,2.7,2.8337,2.7,2.77,12447,0
+ASRV.US,D,20230606,000000,2.815,2.8693,2.78,2.78,7225,0
+ASRV.US,D,20230607,000000,2.81,2.86,2.8051,2.81,3369,0
+ASRV.US,D,20230608,000000,2.83,2.8424,2.79,2.79,3124,0
+ASRV.US,D,20230609,000000,2.84,2.84,2.78,2.78,2005,0
+ASRV.US,D,20230612,000000,2.77,2.81,2.75,2.81,7183,0
+ASRV.US,D,20230613,000000,2.8,2.8,2.74,2.75,12424,0
+ASRV.US,D,20230614,000000,2.8,2.8,2.71,2.76,1982,0
+ASRV.US,D,20230615,000000,2.78,2.78,2.7,2.76,2111,0
+ASRV.US,D,20230616,000000,2.75,2.7797,2.67,2.72,11713,0
+ASRV.US,D,20230620,000000,2.65,2.7331,2.6444,2.66,4314,0
+ASRV.US,D,20230621,000000,2.63,2.69,2.6,2.65,2800,0
+ASRV.US,D,20230622,000000,2.61,2.64,2.58,2.58,4659,0
+ASRV.US,D,20230623,000000,2.55,2.6099,2.4804,2.51,12221,0
+ASRV.US,D,20230626,000000,2.515,2.53,2.48,2.51,5004,0
+ASRV.US,D,20230627,000000,2.505,2.53,2.4802,2.49,5248,0
+ASRV.US,D,20230628,000000,2.46,2.57,2.46,2.46,9573,0
+ASRV.US,D,20230629,000000,2.5,2.55,2.48,2.52,2366,0
+ASRV.US,D,20230630,000000,2.6,2.6,2.52,2.54,42526,0
+ASRV.US,D,20230703,000000,2.52,2.65,2.51,2.51,12613,0
+ASRV.US,D,20230705,000000,2.63,2.63,2.52,2.52,9826,0
+ASRV.US,D,20230706,000000,2.52,2.6057,2.52,2.55,2046,0
+ASRV.US,D,20230707,000000,2.56,2.59,2.53,2.59,10939,0
+ASRV.US,D,20230710,000000,2.57,2.5999,2.55,2.55,10529,0
+ASRV.US,D,20230711,000000,2.55,2.56,2.5,2.55,3368,0
+ASRV.US,D,20230712,000000,2.5832,2.63,2.555,2.6,41243,0
+ASRV.US,D,20230713,000000,2.62,2.62,2.5,2.57,36738,0
+ASRV.US,D,20230714,000000,2.5,2.56,2.47,2.48,28766,0
+ASRV.US,D,20230717,000000,2.5,2.5,2.41,2.41,18666,0
+ASRV.US,D,20230718,000000,2.52,2.52,2.45,2.52,26508,0
+ASRV.US,D,20230719,000000,2.5299,2.67,2.5299,2.63,26267,0
+ASRV.US,D,20230720,000000,2.56,2.77,2.56,2.75,130618,0
+ASRV.US,D,20230721,000000,2.79,2.8896,2.79,2.88,27407,0
+ASRV.US,D,20230724,000000,2.89,2.905,2.86,2.905,32578,0
+ASRV.US,D,20230725,000000,2.9,3.12,2.88,3.1,88990,0
+ASRV.US,D,20230726,000000,3.2,3.3,3.135,3.3,34145,0
+ASRV.US,D,20230727,000000,3.31,3.4,3.25,3.33,30922,0
+ASRV.US,D,20230728,000000,3.3,3.325,3.3,3.32,6669,0
+ASRV.US,D,20230731,000000,3.32,3.36,3.255,3.3,21809,0
+ASRV.US,D,20230801,000000,3.29,3.32,3.28,3.3,20111,0
+ASRV.US,D,20230802,000000,3.29,3.32,3.235,3.32,8902,0
+ASRV.US,D,20230803,000000,3.25,3.36,3.25,3.3,57220,0
+ASRV.US,D,20230804,000000,3.295,3.295,3.27,3.28,7956,0
+ASRV.US,D,20230807,000000,3.26,3.3,3.255,3.28,45723,0
+ASRV.US,D,20230808,000000,3.215,3.29,3.19,3.29,18438,0
+ASRV.US,D,20230809,000000,3.2,3.3,3,3.22,36912,0
+ASRV.US,D,20230810,000000,3.21,3.34,3,3.25,16009,0
+ASRV.US,D,20230811,000000,3.24,3.28,3.1302,3.28,4980,0
+ASRV.US,D,20230814,000000,3.27,3.28,3.2,3.22,3495,0
+ASRV.US,D,20230815,000000,3.16,3.29,3.02,3.15,19205,0
+ASRV.US,D,20230816,000000,3.18,3.18,3.18,3.18,709,0
+ASRV.US,D,20230817,000000,3.18,3.2,3.05,3.2,5141,0
+ASRV.US,D,20230818,000000,3.22,3.22,3.02,3.17,56407,0
+ASRV.US,D,20230821,000000,3.18,3.19,3.03,3.14,7229,0
+ASRV.US,D,20230822,000000,3.05,3.18,3,3.01,14674,0
+ASRV.US,D,20230823,000000,3.053,3.06,2.99,3.06,6474,0
+ASRV.US,D,20230824,000000,3.09,3.13,3.03,3.13,17222,0
+ASRV.US,D,20230825,000000,3.0401,3.17,3.0401,3.14,15624,0
+ASRV.US,D,20230828,000000,3.0005,3.17,3.0005,3.04,6767,0
+ASRV.US,D,20230829,000000,2.91,3.14,2.91,3.05,3780,0
+ASRV.US,D,20230830,000000,3.07,3.07,2.95,3,16810,0
+ASRV.US,D,20230831,000000,2.96,3.16,2.96,3.02,8036,0
+ASRV.US,D,20230901,000000,3.02,3.19,3,3.03,13054,0
+ASRV.US,D,20230905,000000,3.03,3.17,2.96,2.97,7333,0
+ASRV.US,D,20230906,000000,2.96,3.14,2.9001,3.1,4829,0
+ASRV.US,D,20230907,000000,3.09,3.09,2.91,3.05,13528,0
+ASRV.US,D,20230908,000000,2.95,3.06,2.95,3.01,1821,0
+ASRV.US,D,20230911,000000,2.94,3.1,2.94,2.99,5833,0
+ASRV.US,D,20230912,000000,3,3,2.95,2.95,3383,0
+ASRV.US,D,20230913,000000,2.97,2.99,2.8,2.91,25108,0
+ASRV.US,D,20230914,000000,2.95,2.96,2.83,2.9,57284,0
+ASRV.US,D,20230915,000000,2.9,2.99,2.75,2.75,28869,0
+ASRV.US,D,20230918,000000,2.84,2.89,2.6,2.89,52814,0
+ASRV.US,D,20230919,000000,2.81,2.9,2.74,2.81,11684,0
+ASRV.US,D,20230920,000000,2.86,2.94,2.75,2.75,3385,0
+ASRV.US,D,20230921,000000,2.66,2.85,2.49,2.69,68112,0
+ASRV.US,D,20230922,000000,2.7,2.74,2.6218,2.68,9699,0
+ASRV.US,D,20230925,000000,2.65,2.72,2.52,2.66,31372,0
+ASRV.US,D,20230926,000000,2.59,2.72,2.57,2.58,5816,0
+ASRV.US,D,20230927,000000,2.5953,2.71,2.55,2.59,8382,0
+ASRV.US,D,20230928,000000,2.6,2.68,2.56,2.59,7807,0
+ASRV.US,D,20230929,000000,2.62,2.7,2.62,2.65,3603,0
+ASRV.US,D,20231002,000000,2.6,2.63,2.53,2.57,11660,0
+ASRV.US,D,20231003,000000,2.6,2.6,2.51,2.51,17389,0
+ASRV.US,D,20231004,000000,2.57,2.61,2.54,2.6,10920,0
+ASRV.US,D,20231005,000000,2.63,2.63,2.54,2.59,12773,0
+ASRV.US,D,20231006,000000,2.51,2.62,2.51,2.58,2893,0
+ASRV.US,D,20231009,000000,2.6,2.66,2.56,2.57,11936,0
+ASRV.US,D,20231010,000000,2.64,2.65,2.549,2.57,7230,0
+ASRV.US,D,20231011,000000,2.65,2.65,2.53,2.56,3486,0
+ASRV.US,D,20231012,000000,2.53,2.62,2.53,2.62,1715,0
+ASRV.US,D,20231013,000000,2.592,2.63,2.56,2.6,2851,0
+ASRV.US,D,20231016,000000,2.55,2.7,2.55,2.57,19358,0
+ASRV.US,D,20231017,000000,2.6,2.6906,2.56,2.56,17537,0
+ASRV.US,D,20231018,000000,2.61,2.65,2.55,2.55,9164,0
+ASRV.US,D,20231019,000000,2.56,2.56,2.55,2.55,2130,0
+ASRV.US,D,20231020,000000,2.55,2.6123,2.55,2.6,7560,0
+ASRV.US,D,20231023,000000,2.56,2.62,2.458,2.55,13734,0
+ASRV.US,D,20231024,000000,2.55,2.65,2.51,2.51,6895,0
+ASRV.US,D,20231025,000000,2.51,2.5899,2.51,2.57,6273,0
+ASRV.US,D,20231026,000000,2.52,2.58,2.49,2.58,1042,0
+ASRV.US,D,20231027,000000,2.55,2.58,2.55,2.55,6124,0
+ASRV.US,D,20231030,000000,2.5,2.6,2.5,2.6,8989,0
+ASRV.US,D,20231031,000000,2.55,2.59,2.48,2.55,4191,0
+ASRV.US,D,20231101,000000,2.57,2.59,2.55,2.57,4444,0
+ASRV.US,D,20231102,000000,2.6,2.62,2.565,2.6,7010,0
+ASRV.US,D,20231103,000000,2.6,2.6205,2.6,2.61,4186,0
+ASRV.US,D,20231106,000000,2.58,2.6399,2.58,2.6,4903,0
+ASRV.US,D,20231107,000000,2.61,2.6399,2.59,2.59,8133,0
+ASRV.US,D,20231108,000000,2.61,2.61,2.53,2.59,9381,0
+ASRV.US,D,20231109,000000,2.64,2.64,2.6,2.64,8996,0
+ASRV.US,D,20231110,000000,2.52,2.63,2.52,2.63,5336,0
+ASRV.US,D,20231113,000000,2.65,2.65,2.55,2.6,2297,0
+ASRV.US,D,20231114,000000,2.61,2.64,2.6,2.63,2084,0
+ASRV.US,D,20231115,000000,2.65,2.66,2.6,2.6,5811,0
+ASRV.US,D,20231116,000000,2.5999,2.66,2.5999,2.66,7252,0
+ASRV.US,D,20231117,000000,2.63,2.68,2.63,2.68,3584,0
+ASRV.US,D,20231120,000000,2.71,2.78,2.6754,2.78,8750,0
+ASRV.US,D,20231121,000000,2.77,2.85,2.75,2.81,8971,0
+ASRV.US,D,20231122,000000,2.81,2.93,2.8,2.93,7307,0
+ASRV.US,D,20231124,000000,2.95,3,2.9496,3,6888,0
+ASRV.US,D,20231127,000000,2.97,3.05,2.97,2.99,14611,0
+ASRV.US,D,20231128,000000,2.95,3.04,2.8915,3.04,2616,0
+ASRV.US,D,20231129,000000,2.9,3.05,2.9,3,20265,0
+ASRV.US,D,20231130,000000,2.8397,2.97,2.8397,2.97,1867,0
+ASRV.US,D,20231201,000000,2.9,3.09,2.9,3.01,2554,0
+ASRV.US,D,20231204,000000,2.92,3.02,2.92,3.01,2115,0
+ASRV.US,D,20231205,000000,2.96,3.03,2.96,3,8168,0
+ASRV.US,D,20231206,000000,3,3.05,3,3.05,4323,0
+ASRV.US,D,20231207,000000,3.01,3.05,3.01,3.01,1057,0
+ASRV.US,D,20231208,000000,3.01,3.03,2.93,3,9965,0
+ASRV.US,D,20231211,000000,3,3.035,2.95,2.95,11743,0
+ASRV.US,D,20231212,000000,2.92,2.92,2.9,2.91,2623,0
+ASRV.US,D,20231213,000000,2.91,3,2.91,2.99,7315,0
+ASRV.US,D,20231214,000000,2.91,3.02,2.91,2.95,24825,0
+ASRV.US,D,20231215,000000,2.84,3.015,2.84,2.95,4893,0
+ASRV.US,D,20231218,000000,3,3.01,2.81,2.81,8412,0
+ASRV.US,D,20231219,000000,2.955,3.02,2.955,2.98,12474,0
+ASRV.US,D,20231220,000000,2.905,3.07,2.905,3.04,5376,0
+ASRV.US,D,20231221,000000,3.02,3.02,3,3.019,13347,0
+ASRV.US,D,20231222,000000,3.01,3.01,2.9887,3.01,1547,0
+ASRV.US,D,20231226,000000,2.87,3.09,2.87,3.09,3180,0
+ASRV.US,D,20231227,000000,3.13,3.18,3.092,3.12,20875,0
+ASRV.US,D,20231228,000000,3.15,3.2801,3.15,3.28,21813,0
+ASRV.US,D,20231229,000000,3.4,3.4,3.1301,3.235,13029,0
+ASRV.US,D,20240102,000000,3.26,3.4,3.15,3.24,2192,0
+ASRV.US,D,20240103,000000,3.3,3.3,3.2,3.27,5083,0
+ASRV.US,D,20240104,000000,3.12,3.28,3.12,3.26,10170,0
+ASRV.US,D,20240105,000000,3.11,3.25,3.11,3.22,12859,0
+ASRV.US,D,20240108,000000,3.12,3.26,3.12,3.22,1581,0
+ASRV.US,D,20240109,000000,3.1716,3.19,3.12,3.12,2874,0
+ASRV.US,D,20240110,000000,3.12,3.12,3.12,3.12,1372,0
+ASRV.US,D,20240111,000000,3.08,3.19,3.08,3.18,2562,0
+ASRV.US,D,20240112,000000,3.19,3.19,3.1102,3.15,1748,0
+ASRV.US,D,20240116,000000,3.11,3.13,3.11,3.11,494,0
+ASRV.US,D,20240117,000000,3.11,3.125,3.1,3.1,2764,0
+ASRV.US,D,20240118,000000,3.17,3.17,3.09,3.12,1109,0
+ASRV.US,D,20240119,000000,3.12,3.14,3.12,3.14,1373,0
+ASRV.US,D,20240122,000000,3.15,3.27,3.07,3.07,5492,0
+ASRV.US,D,20240123,000000,3.061,3.22,3,3.01,19476,0
+ASRV.US,D,20240124,000000,3.02,3.03,2.92,3.03,2924,0
+ASRV.US,D,20240125,000000,2.955,3.21,2.955,3.21,12598,0
+ASRV.US,D,20240126,000000,3.02,3.16,3,3.16,4092,0
+ASRV.US,D,20240129,000000,3.2,3.2,3.2,3.2,626,0
+ASRV.US,D,20240130,000000,3.1996,3.1996,3.16,3.16,5651,0
+ASRV.US,D,20240131,000000,2.96,3.1775,2.93,2.97,15357,0
+ASRV.US,D,20240201,000000,3.16,3.18,3.0525,3.1,61927,0
+ASRV.US,D,20240202,000000,2.9925,3.14,2.99,3.13,12191,0
+ASRV.US,D,20240205,000000,2.99,3.13,2.99,3.01,2601,0
+ASRV.US,D,20240206,000000,3,3.06,3,3.01,68224,0
+ASRV.US,D,20240207,000000,2.99,3.06,2.85,2.98,59808,0
+ASRV.US,D,20240208,000000,2.895,3.03,2.84,2.91,13554,0
+ASRV.US,D,20240209,000000,2.88,2.94,2.79,2.94,59269,0
+ASRV.US,D,20240212,000000,2.95,2.97,2.81,2.81,9423,0
+ASRV.US,D,20240213,000000,2.825,2.825,2.7,2.7,18502,0
+ASRV.US,D,20240214,000000,2.8,2.9,2.8,2.86,34299,0
+ASRV.US,D,20240215,000000,2.86,2.9292,2.85,2.92,21540,0
+ASRV.US,D,20240216,000000,2.92,2.95,2.9,2.91,168448,0
+ASRV.US,D,20240220,000000,2.96,2.97,2.92,2.92,12725,0
+ASRV.US,D,20240221,000000,2.9094,2.94,2.86,2.9,27523,0
+ASRV.US,D,20240222,000000,2.86,2.87,2.785,2.87,17501,0
+ASRV.US,D,20240223,000000,2.89,2.92,2.75,2.86,26601,0
+ASRV.US,D,20240226,000000,2.84,2.84,2.65,2.7,22685,0
+ASRV.US,D,20240227,000000,2.63,2.74,2.63,2.65,9582,0
+ASRV.US,D,20240228,000000,2.72,2.76,2.72,2.75,7305,0
+ASRV.US,D,20240229,000000,2.71,2.83,2.71,2.72,5184,0
+ASRV.US,D,20240301,000000,2.67,2.73,2.66,2.66,5194,0
+ASRV.US,D,20240304,000000,2.66,2.66,2.55,2.55,3982,0
+ASRV.US,D,20240305,000000,2.57,2.72,2.55,2.56,30959,0
+ASRV.US,D,20240306,000000,2.61,2.7288,2.5601,2.57,14798,0
+ASRV.US,D,20240307,000000,2.59,2.66,2.51,2.57,20963,0
+ASRV.US,D,20240308,000000,2.61,2.651,2.6,2.62,16291,0
+ASRV.US,D,20240311,000000,2.67,2.67,2.55,2.61,32849,0
+ASRV.US,D,20240312,000000,2.55,2.6813,2.5,2.5,19964,0
+ASRV.US,D,20240313,000000,2.57,2.57,2.47,2.5,12104,0
+ASRV.US,D,20240314,000000,2.5,2.62,2.5,2.62,11608,0
+ASRV.US,D,20240315,000000,2.5794,2.6388,2.55,2.61,11589,0
+ASRV.US,D,20240318,000000,2.63,2.63,2.56,2.56,6372,0
+ASRV.US,D,20240319,000000,2.59,2.6,2.39,2.39,34223,0
+ASRV.US,D,20240320,000000,2.3701,2.63,2.3701,2.63,17122,0
+ASRV.US,D,20240321,000000,2.64,2.745,2.64,2.72,13723,0
+ASRV.US,D,20240322,000000,2.76,2.78,2.72,2.73,4452,0
+ASRV.US,D,20240325,000000,2.73,2.73,2.7,2.7,3851,0
+ASRV.US,D,20240326,000000,2.67,2.78,2.67,2.75,5955,0
+ASRV.US,D,20240327,000000,2.75,2.7929,2.68,2.71,1992,0
+ASRV.US,D,20240328,000000,2.7,2.7206,2.6,2.6,3557,0
+ASRV.US,D,20240401,000000,2.6,2.6499,2.31,2.33,33433,0
+ASRV.US,D,20240402,000000,2.27,2.39,2.27,2.39,6665,0
+ASRV.US,D,20240403,000000,2.44,2.5,2.44,2.49,12122,0
+ASRV.US,D,20240404,000000,2.535,2.57,2.49,2.53,4635,0
+ASRV.US,D,20240405,000000,2.48,2.48,2.4008,2.48,1860,0
+ASRV.US,D,20240408,000000,2.43,2.5278,2.31,2.31,31749,0
+ASRV.US,D,20240409,000000,2.3,2.4399,2.3,2.32,7026,0
+ASRV.US,D,20240410,000000,2.31,2.38,2.25,2.34,44751,0
+ASRV.US,D,20240411,000000,2.31,2.41,2.31,2.41,1003,0
+ASRV.US,D,20240412,000000,2.29,2.39,2.29,2.39,4979,0
+ASRV.US,D,20240415,000000,2.39,2.39,2.29,2.3,23764,0
+ASRV.US,D,20240416,000000,2.38,2.4301,2.38,2.43,12216,0
+ASRV.US,D,20240417,000000,2.43,2.64,2.43,2.57,43721,0
+ASRV.US,D,20240418,000000,2.6,2.7,2.59,2.69,8673,0
+ASRV.US,D,20240419,000000,2.69,2.74,2.56,2.74,4199,0
+ASRV.US,D,20240422,000000,2.75,2.75,2.59,2.59,7310,0
+ASRV.US,D,20240423,000000,2.66,2.7011,2.4501,2.63,3859,0
+ASRV.US,D,20240424,000000,2.63,2.76,2.63,2.76,5917,0
+ASRV.US,D,20240425,000000,2.72,2.8,2.65,2.79,7316,0
+ASRV.US,D,20240426,000000,2.67,2.745,2.51,2.51,34217,0
+ASRV.US,D,20240429,000000,2.55,2.63,2.45,2.45,27615,0
+ASRV.US,D,20240430,000000,2.42,2.45,2.26,2.42,33078,0
+ASRV.US,D,20240501,000000,2.45,2.46,2.35,2.44,15808,0
+ASRV.US,D,20240502,000000,2.45,2.46,2.37,2.45,50283,0
+ASRV.US,D,20240503,000000,2.35,2.47,2.35,2.4,14870,0
+ASRV.US,D,20240506,000000,2.37,2.47,2.37,2.39,43278,0
+ASRV.US,D,20240507,000000,2.37,2.47,2.35,2.35,28827,0
+ASRV.US,D,20240508,000000,2.44,2.49,2.43,2.49,15318,0
+ASRV.US,D,20240509,000000,2.45,2.6,2.45,2.6,9119,0
+ASRV.US,D,20240510,000000,2.525,2.7,2.52,2.7,4308,0
+ASRV.US,D,20240513,000000,2.65,2.7,2.53,2.67,18205,0
+ASRV.US,D,20240514,000000,2.5001,2.69,2.48,2.69,22506,0
+ASRV.US,D,20240515,000000,2.66,2.74,2.66,2.74,10785,0
+ASRV.US,D,20240516,000000,2.7,2.75,2.6701,2.75,8737,0
+ASRV.US,D,20240517,000000,2.78,2.8,2.71,2.8,6391,0
+ASRV.US,D,20240520,000000,2.85,2.9,2.805,2.86,15972,0
+ASRV.US,D,20240521,000000,2.81,2.9,2.5,2.5,50114,0
+ASRV.US,D,20240522,000000,2.45,2.74,2.45,2.74,24126,0
+ASRV.US,D,20240523,000000,2.78,2.819,2.56,2.62,3208,0
+ASRV.US,D,20240524,000000,2.8399,2.8399,2.67,2.68,1669,0
+ASRV.US,D,20240528,000000,2.68,2.7507,2.5508,2.5508,9164,0
+ASRV.US,D,20240529,000000,2.56,2.8299,2.56,2.6,5806,0
+ASRV.US,D,20240530,000000,2.6454,2.81,2.38,2.44,62063,0
+ASRV.US,D,20240531,000000,2.5,2.62,2.37,2.38,17369,0
+ASRV.US,D,20240603,000000,2.41,2.5199,2.38,2.51,2929,0
+ASRV.US,D,20240604,000000,2.435,2.5,2.3807,2.3807,3494,0
+ASRV.US,D,20240605,000000,2.39,2.4467,2.39,2.405,1988,0
+ASRV.US,D,20240606,000000,2.41,2.426,2.37,2.4,1996,0
+ASRV.US,D,20240607,000000,2.3826,2.4217,2.348,2.4144,37408,0
+ASRV.US,D,20240610,000000,2.36,2.36,2.3,2.31,20296,0
+ASRV.US,D,20240611,000000,2.355,2.39,2.31,2.39,6053,0
+ASRV.US,D,20240612,000000,2.4,2.42,2.39,2.39,4446,0
+ASRV.US,D,20240613,000000,2.3944,2.4698,2.32,2.35,635113,0
+ASRV.US,D,20240614,000000,2.4,2.515,2.4,2.5,21539,0
+ASRV.US,D,20240617,000000,2.45,2.45,2.3803,2.43,2196,0
+ASRV.US,D,20240618,000000,2.425,2.4812,2.32,2.33,76955,0
+ASRV.US,D,20240620,000000,2.31,2.4299,2.31,2.36,3632,0
+ASRV.US,D,20240621,000000,2.37,2.48,2.37,2.48,33757,0
+ASRV.US,D,20240624,000000,2.41,2.44,2.36,2.38,1976,0
+ASRV.US,D,20240625,000000,2.37,2.37,2.37,2.37,1540,0
+ASRV.US,D,20240626,000000,2.421,2.421,2.36,2.36,1763,0
+ASRV.US,D,20240627,000000,2.46,2.46,2.36,2.4,2257,0
+ASRV.US,D,20240628,000000,2.4466,2.45,2.23,2.26,117632,0
+ASRV.US,D,20240701,000000,2.29,2.35,2.274,2.35,12266,0
+ASRV.US,D,20240702,000000,2.39,2.39,2.28,2.29,3609,0
+ASRV.US,D,20240703,000000,2.4,2.4,2.4,2.4,729,0
+ASRV.US,D,20240705,000000,2.39,2.419,2.36,2.41,1428,0
+ASRV.US,D,20240708,000000,2.38,2.4198,2.29,2.29,10565,0
+ASRV.US,D,20240709,000000,2.25,2.32,2.25,2.32,1624,0
+ASRV.US,D,20240710,000000,2.2845,2.37,2.27,2.27,13071,0
+ASRV.US,D,20240711,000000,2.22,2.33,2.22,2.31,7992,0
+ASRV.US,D,20240712,000000,2.25,2.44,2.25,2.37,36231,0
+ASRV.US,D,20240715,000000,2.37,2.43,2.3,2.32,14907,0
+ASRV.US,D,20240716,000000,2.44,2.56,2.43,2.44,68815,0
+ASRV.US,D,20240717,000000,2.45,2.58,2.35,2.58,44707,0
+ASRV.US,D,20240718,000000,2.56,2.6,2.5,2.55,29391,0
+ASRV.US,D,20240719,000000,2.5079,2.585,2.5079,2.57,17521,0
+ASRV.US,D,20240722,000000,2.525,2.57,2.49,2.57,2978,0
+ASRV.US,D,20240723,000000,2.5601,2.645,2.56,2.62,40345,0
+ASRV.US,D,20240724,000000,2.56,2.62,2.55,2.62,1909,0
+ASRV.US,D,20240725,000000,2.6,2.6858,2.52,2.52,27769,0
+ASRV.US,D,20240726,000000,2.5614,2.58,2.56,2.58,1418,0
+ASRV.US,D,20240729,000000,2.56,2.56,2.55,2.56,1693,0
+ASRV.US,D,20240730,000000,2.5759,2.5759,2.55,2.55,1960,0
+ASRV.US,D,20240731,000000,2.5659,2.5659,2.51,2.51,8068,0
+ASRV.US,D,20240801,000000,2.48,2.5533,2.48,2.54,105531,0
+ASRV.US,D,20240802,000000,2.55,2.571,2.36,2.39,112444,0
+ASRV.US,D,20240805,000000,2.2,2.35,2.2,2.3,12495,0
+ASRV.US,D,20240806,000000,2.32,2.3515,2.29,2.29,9275,0
+ASRV.US,D,20240807,000000,2.31,2.31,2.3,2.3,2553,0
+ASRV.US,D,20240808,000000,2.3,2.4091,2.25,2.27,19450,0
+ASRV.US,D,20240809,000000,2.37,2.49,2.3,2.36,16261,0
+ASRV.US,D,20240812,000000,2.36,2.36,2.31,2.31,1256,0
+ASRV.US,D,20240813,000000,2.38,2.38,2.28,2.29,51964,0
+ASRV.US,D,20240814,000000,2.29,2.35,2.29,2.31,2506,0
+ASRV.US,D,20240815,000000,2.28,2.36,2.28,2.28,3311,0
+ASRV.US,D,20240816,000000,2.28,2.4,2.28,2.34,6105,0
+ASRV.US,D,20240819,000000,2.34,2.48,2.32,2.45,68130,0
+ASRV.US,D,20240820,000000,2.48,2.48,2.31,2.45,25243,0
+ASRV.US,D,20240821,000000,2.47,2.54,2.46,2.48,8623,0
+ASRV.US,D,20240822,000000,2.484,2.54,2.484,2.54,2349,0
+ASRV.US,D,20240823,000000,2.58,2.67,2.56,2.65,16945,0
+ASRV.US,D,20240826,000000,2.68,2.72,2.64,2.7,26614,0
+ASRV.US,D,20240827,000000,2.66,2.73,2.66,2.67,28844,0
+ASRV.US,D,20240828,000000,2.7,2.71,2.675,2.7,109245,0
+ASRV.US,D,20240829,000000,2.71,2.7143,2.7,2.71,28338,0
+ASRV.US,D,20240830,000000,2.7495,2.79,2.71,2.79,25569,0
+ASRV.US,D,20240903,000000,2.7995,2.7995,2.7,2.7,6377,0
+ASRV.US,D,20240904,000000,2.7,2.71,2.69,2.7,8649,0
+ASRV.US,D,20240905,000000,2.73,2.73,2.6301,2.68,3061,0
+ASRV.US,D,20240906,000000,2.7,2.73,2.7,2.73,2446,0
+ASRV.US,D,20240909,000000,2.76,2.76,2.59,2.63,7823,0
+ASRV.US,D,20240910,000000,2.67,2.6854,2.59,2.66,6227,0
+ASRV.US,D,20240911,000000,2.63,2.69,2.58,2.69,10263,0
+ASRV.US,D,20240912,000000,2.68,2.72,2.63,2.64,4115,0
+ASRV.US,D,20240913,000000,2.65,2.726,2.63,2.64,13463,0
+ASRV.US,D,20240916,000000,2.63,2.64,2.63,2.64,1128,0
+ASRV.US,D,20240917,000000,2.61,2.61,2.42,2.58,9674,0
+ASRV.US,D,20240918,000000,2.7477,2.7477,2.53,2.55,11405,0
+ASRV.US,D,20240919,000000,2.53,2.71,2.53,2.71,7305,0
+ASRV.US,D,20240920,000000,2.71,2.75,2.52,2.7,55177,0
+ASRV.US,D,20240923,000000,2.67,2.7,2.55,2.7,6295,0
+ASRV.US,D,20240924,000000,2.61,2.68,2.6,2.68,7260,0
+ASRV.US,D,20240925,000000,2.61,2.7,2.6,2.66,5325,0
+ASRV.US,D,20240926,000000,2.65,2.7,2.65,2.7,5177,0
+ASRV.US,D,20240927,000000,2.7,2.74,2.61,2.65,17602,0
+ASRV.US,D,20240930,000000,2.6499,2.6499,2.6,2.61,3552,0
+ASRV.US,D,20241001,000000,2.6,2.69,2.6,2.62,2960,0
+ASRV.US,D,20241002,000000,2.61,2.63,2.6,2.62,1069,0
+ASRV.US,D,20241003,000000,2.6,2.618,2.6,2.6,3424,0
+ASRV.US,D,20241004,000000,2.6,2.6299,2.6,2.6,1229,0
+ASRV.US,D,20241008,000000,2.7,2.7,2.605,2.61,15878,0
+ASRV.US,D,20241009,000000,2.61,2.705,2.61,2.705,18611,0
+ASRV.US,D,20241010,000000,2.6701,2.71,2.6701,2.71,4430,0
+ASRV.US,D,20241011,000000,2.68,2.68,2.68,2.68,1057,0
+ASRV.US,D,20241014,000000,2.67,2.6999,2.63,2.63,4841,0
+ASRV.US,D,20241015,000000,2.62,2.8,2.62,2.8,21914,0
+ASRV.US,D,20241016,000000,2.8,2.92,2.77,2.92,15262,0
+ASRV.US,D,20241017,000000,2.85,2.99,2.85,2.99,11930,0
+ASRV.US,D,20241018,000000,2.9139,2.99,2.9139,2.99,2872,0
+ASRV.US,D,20241021,000000,3,3.02,3,3.0195,5967,0
+ASRV.US,D,20241022,000000,3.0571,3.0571,2.8,2.93,3384,0
+ASRV.US,D,20241023,000000,2.83,3.0084,2.8,2.81,18195,0
+ASRV.US,D,20241024,000000,2.8,2.81,2.71,2.79,9436,0
+ASRV.US,D,20241025,000000,2.75,2.77,2.75,2.77,881,0
+ASRV.US,D,20241028,000000,2.71,2.71,2.71,2.71,702,0
+ASRV.US,D,20241029,000000,2.7,2.72,2.7,2.72,801,0
+ASRV.US,D,20241030,000000,2.73,2.81,2.71,2.71,6670,0
+ASRV.US,D,20241031,000000,2.71,2.79,2.71,2.79,9930,0
+ASRV.US,D,20241101,000000,2.7711,2.78,2.71,2.71,6078,0
+ASRV.US,D,20241104,000000,2.72,2.72,2.7,2.72,4897,0
+ASRV.US,D,20241105,000000,2.76,2.9735,2.7,2.71,15656,0
+ASRV.US,D,20241106,000000,2.71,2.9228,2.71,2.73,15224,0
+ASRV.US,D,20241107,000000,2.86,2.875,2.7,2.7,6488,0
+ASRV.US,D,20241108,000000,2.7,2.8906,2.7,2.88,2028,0
+ASRV.US,D,20241111,000000,2.7935,2.8499,2.7935,2.8,5791,0
+ASRV.US,D,20241112,000000,2.72,2.84,2.71,2.71,7333,0
+ASRV.US,D,20241113,000000,2.72,2.78,2.71,2.73,48938,0
+ASRV.US,D,20241114,000000,2.735,2.83,2.73,2.83,6601,0
+ASRV.US,D,20241115,000000,2.85,2.9999,2.85,2.96,3419,0
+ASRV.US,D,20241118,000000,2.99,3.04,2.7699,2.91,32663,0
+ASRV.US,D,20241119,000000,3.02,3.06,2.8,2.87,22156,0
+ASRV.US,D,20241120,000000,2.739,3.0426,2.739,2.97,6686,0
+ASRV.US,D,20241121,000000,2.87,3.05,2.83,3.04,4047,0
+ASRV.US,D,20241122,000000,2.955,3.02,2.85,2.88,7601,0
+ASRV.US,D,20241125,000000,2.86,2.9922,2.86,2.86,17426,0
+ASRV.US,D,20241126,000000,2.9,2.9401,2.81,2.88,16423,0
+ASRV.US,D,20241127,000000,2.83,2.89,2.82,2.87,3441,0
+ASRV.US,D,20241129,000000,2.855,2.89,2.79,2.87,1578,0
+ASRV.US,D,20241202,000000,2.87,2.89,2.77,2.8,16494,0
+ASRV.US,D,20241203,000000,2.88,2.9193,2.8,2.81,2432,0
+ASRV.US,D,20241204,000000,2.85,2.99,2.76,2.84,13298,0
+ASRV.US,D,20241205,000000,2.77,2.95,2.77,2.81,3739,0
+ASRV.US,D,20241206,000000,2.81,2.93,2.81,2.92,3498,0
+ASRV.US,D,20241209,000000,2.92,3,2.82,2.88,43289,0
+ASRV.US,D,20241210,000000,2.88,2.91,2.81,2.81,6330,0
+ASRV.US,D,20241211,000000,2.9241,2.9241,2.83,2.83,8116,0
+ASRV.US,D,20241212,000000,2.83,2.86,2.83,2.86,6324,0
+ASRV.US,D,20241213,000000,2.84,2.8899,2.83,2.88,1696,0
+ASRV.US,D,20241216,000000,2.86,2.89,2.84,2.84,14047,0
+ASRV.US,D,20241217,000000,2.8351,2.89,2.83,2.85,2798,0
+ASRV.US,D,20241218,000000,2.91,2.91,2.79,2.82,17637,0
+ASRV.US,D,20241219,000000,2.81,2.81,2.7,2.7,6283,0
+ASRV.US,D,20241220,000000,2.7081,2.73,2.6714,2.73,11218,0
+ASRV.US,D,20241223,000000,2.63,2.69,2.57,2.58,14316,0
+ASRV.US,D,20241224,000000,2.64,2.67,2.57,2.63,5961,0
+ASRV.US,D,20241226,000000,2.5674,2.615,2.56,2.59,4983,0
+ASRV.US,D,20241227,000000,2.61,2.61,2.51,2.58,14343,0
+ASRV.US,D,20241230,000000,2.5299,2.96,2.525,2.62,44877,0
+ASRV.US,D,20241231,000000,2.67,2.8,2.6,2.68,38780,0
+ASRV.US,D,20250102,000000,2.67,2.7,2.66,2.66,4626,0
+ASRV.US,D,20250103,000000,2.813,2.813,2.66,2.7,2463,0
+ASRV.US,D,20250106,000000,2.7199,2.963,2.67,2.73,24087,0
+ASRV.US,D,20250107,000000,2.79,2.8,2.71,2.77,16959,0
+ASRV.US,D,20250108,000000,2.76,2.78,2.75,2.78,4373,0
+ASRV.US,D,20250110,000000,2.8,2.8,2.6197,2.7,7938,0
+ASRV.US,D,20250113,000000,2.66,2.732,2.66,2.66,3139,0
+ASRV.US,D,20250114,000000,2.759,2.759,2.68,2.68,3454,0
+ASRV.US,D,20250115,000000,2.735,2.78,2.6601,2.73,6666,0
+ASRV.US,D,20250116,000000,2.76,2.77,2.735,2.76,2417,0
+ASRV.US,D,20250117,000000,2.751,2.761,2.75,2.75,3743,0
+ASRV.US,D,20250121,000000,2.72,2.8,2.7,2.7,8990,0
+ASRV.US,D,20250122,000000,2.77,2.79,2.62,2.63,5101,0
+ASRV.US,D,20250123,000000,2.6311,2.7,2.61,2.7,2022,0
+ASRV.US,D,20250124,000000,2.71,2.71,2.64,2.71,1419,0
+ASRV.US,D,20250127,000000,2.7,2.8,2.7,2.71,3349,0
+ASRV.US,D,20250128,000000,2.72,2.72,2.72,2.72,332,0
+ASRV.US,D,20250129,000000,2.71,2.805,2.71,2.72,2846,0
+ASRV.US,D,20250130,000000,2.77,2.8,2.7,2.7,1556,0
+ASRV.US,D,20250131,000000,2.7099,2.8701,2.7,2.71,10134,0
+ASRV.US,D,20250203,000000,2.7,2.85,2.57,2.655,14943,0
+ASRV.US,D,20250204,000000,2.69,2.8021,2.66,2.66,2702,0
+ASRV.US,D,20250205,000000,2.6729,2.83,2.6729,2.75,3628,0
+ASRV.US,D,20250206,000000,2.76,2.8199,2.7,2.8,1959,0
+ASRV.US,D,20250207,000000,2.8,2.8091,2.7,2.71,1428,0
+ASRV.US,D,20250210,000000,2.7,2.7,2.66,2.7,1033,0
+ASRV.US,D,20250211,000000,2.79,2.79,2.66,2.66,2706,0
+ASRV.US,D,20250212,000000,2.65,2.78,2.54,2.54,8145,0
+ASRV.US,D,20250213,000000,2.6981,2.7,2.55,2.63,9739,0
+ASRV.US,D,20250214,000000,2.64,2.71,2.59,2.6,66411,0
+ASRV.US,D,20250218,000000,2.72,2.74,2.59,2.59,33260,0
+ASRV.US,D,20250219,000000,2.62,2.68,2.59,2.63,17639,0
+ASRV.US,D,20250220,000000,2.64,2.6637,2.59,2.63,16701,0
+ASRV.US,D,20250221,000000,2.67,2.67,2.57,2.57,4857,0
+ASRV.US,D,20250224,000000,2.6,2.6,2.51,2.55,12250,0
+ASRV.US,D,20250225,000000,2.605,2.62,2.59,2.59,9885,0
+ASRV.US,D,20250226,000000,2.59,2.595,2.5,2.55,43158,0
+ASRV.US,D,20250227,000000,2.52,2.58,2.5,2.57,22217,0
+ASRV.US,D,20250228,000000,2.555,2.6,2.52,2.6,2954,0
+ASRV.US,D,20250303,000000,2.56,2.62,2.52,2.52,3581,0
+ASRV.US,D,20250304,000000,2.52,2.52,2.44,2.44,9894,0
+ASRV.US,D,20250305,000000,2.4601,2.5055,2.46,2.49,4184,0
+ASRV.US,D,20250306,000000,2.4,2.6,2.4,2.59,14735,0
+ASRV.US,D,20250307,000000,2.56,2.5696,2.5501,2.56,5246,0
+ASRV.US,D,20250310,000000,2.56,2.595,2.51,2.57,19910,0
+ASRV.US,D,20250311,000000,2.54,2.54,2.415,2.42,27234,0
+ASRV.US,D,20250312,000000,2.45,2.4928,2.44,2.45,56478,0
+ASRV.US,D,20250313,000000,2.46,2.46,2.35,2.38,18548,0
+ASRV.US,D,20250314,000000,2.4,2.5,2.37,2.45,14663,0
+ASRV.US,D,20250317,000000,2.42,2.5268,2.3744,2.43,63957,0
+ASRV.US,D,20250318,000000,2.43,2.49,2.4,2.46,7527,0
+ASRV.US,D,20250319,000000,2.43,2.5,2.39,2.49,10102,0
+ASRV.US,D,20250320,000000,2.41,2.49,2.4,2.45,1673,0
+ASRV.US,D,20250321,000000,2.43,2.4552,2.35,2.4,28684,0
+ASRV.US,D,20250324,000000,2.4,2.52,2.38,2.42,21120,0
+ASRV.US,D,20250325,000000,2.37,2.5465,2.35,2.35,34158,0
+ASRV.US,D,20250326,000000,2.36,2.42,2.36,2.41,2990,0
+ASRV.US,D,20250327,000000,2.4289,2.52,2.33,2.52,36968,0
+ASRV.US,D,20250328,000000,2.45,2.5,2.4268,2.44,5641,0
+ASRV.US,D,20250331,000000,2.42,2.5,2.42,2.43,7726,0
+ASRV.US,D,20250401,000000,2.4299,2.4799,2.425,2.44,32921,0
+ASRV.US,D,20250402,000000,2.42,2.47,2.42,2.45,4351,0
+ASRV.US,D,20250403,000000,2.4219,2.45,2.33,2.37,32492,0
+ASRV.US,D,20250404,000000,2.3,2.38,2.295,2.31,20873,0
+ASRV.US,D,20250407,000000,2.27,2.3675,2.25,2.27,28555,0
+ASRV.US,D,20250408,000000,2.29,2.32,2.09,2.14,75250,0
+ASRV.US,D,20250409,000000,2.16,2.265,2.03,2.08,96027,0
+ASRV.US,D,20250410,000000,2.09,2.1912,2.08,2.1,45572,0
+ASRV.US,D,20250411,000000,2.12,2.17,2.0701,2.14,15382,0
+ASRV.US,D,20250414,000000,2.21,2.21,2.08,2.17,20918,0
+ASRV.US,D,20250415,000000,2.202,2.25,2.09,2.09,22397,0
+ASRV.US,D,20250416,000000,2.15,2.25,2.11,2.16,28311,0
+ASRV.US,D,20250417,000000,2.13,2.37,2.13,2.35,27200,0
+ASRV.US,D,20250421,000000,2.48,2.48,2.27,2.27,72301,0
+ASRV.US,D,20250422,000000,2.28,2.3901,2.23,2.33,55452,0
+ASRV.US,D,20250423,000000,2.3456,2.4299,2.26,2.37,28863,0
+ASRV.US,D,20250424,000000,2.27,2.34,2.242,2.34,28237,0
+ASRV.US,D,20250425,000000,2.3308,2.43,2.2985,2.42,17456,0
+ASRV.US,D,20250428,000000,2.42,2.42,2.33,2.38,12682,0
+ASRV.US,D,20250429,000000,2.365,2.44,2.33,2.395,18881,0
+ASRV.US,D,20250430,000000,2.35,2.48,2.34,2.41,9158,0
+ASRV.US,D,20250501,000000,2.46,2.47,2.41,2.43,11506,0
+ASRV.US,D,20250502,000000,2.47,2.5103,2.42,2.44,20250,0
+ASRV.US,D,20250505,000000,2.45,2.4652,2.4123,2.43,9926,0
+ASRV.US,D,20250506,000000,2.4,2.4354,2.35,2.41,2616,0
+ASRV.US,D,20250507,000000,2.4008,2.44,2.4,2.43,2030,0
+ASRV.US,D,20250508,000000,2.4,2.46,2.4,2.42,4435,0
+ASRV.US,D,20250509,000000,2.45,2.45,2.4,2.41,2915,0
+ASRV.US,D,20250512,000000,2.5,2.51,2.43,2.44,21392,0
+ASRV.US,D,20250513,000000,2.44,2.51,2.44,2.51,15672,0
+ASRV.US,D,20250514,000000,2.54,2.54,2.5,2.5,12503,0
+ASRV.US,D,20250515,000000,2.5495,2.5495,2.46,2.53,48006,0
+ASRV.US,D,20250516,000000,2.57,2.6,2.5,2.5,53344,0
+ASRV.US,D,20250519,000000,2.5,2.67,2.5,2.51,47045,0
+ASRV.US,D,20250520,000000,2.5483,2.6299,2.5,2.51,14321,0
+ASRV.US,D,20250521,000000,2.55,2.56,2.54,2.55,15063,0
+ASRV.US,D,20250522,000000,2.63,2.63,2.56,2.6,24561,0
+ASRV.US,D,20250523,000000,2.48,2.63,2.48,2.62,34296,0
+ASRV.US,D,20250527,000000,2.67,2.72,2.59,2.7,49420,0
+ASRV.US,D,20250528,000000,2.7001,2.73,2.69,2.72,11935,0
+ASRV.US,D,20250529,000000,2.6392,2.8,2.6392,2.8,19006,0
+ASRV.US,D,20250530,000000,2.72,2.8199,2.72,2.81,26187,0
+ASRV.US,D,20250602,000000,2.7804,2.95,2.78,2.92,22183,0
+ASRV.US,D,20250603,000000,2.94,3,2.94,2.96,27812,0
+ASRV.US,D,20250604,000000,2.96,3.025,2.8112,2.9,28310,0
+ASRV.US,D,20250605,000000,2.83,2.92,2.83,2.91,9572,0
+ASRV.US,D,20250606,000000,2.8699,3,2.8699,2.99,12818,0
+ASRV.US,D,20250609,000000,3,3,2.89,2.9,8534,0
+ASRV.US,D,20250610,000000,2.9928,2.9928,2.82,2.87,28496,0
+ASRV.US,D,20250611,000000,2.9,2.98,2.87,2.93,89471,0
+ASRV.US,D,20250612,000000,2.9755,2.9755,2.89,2.9,11326,0
+ASRV.US,D,20250613,000000,2.8967,2.91,2.71,2.71,36140,0
+ASRV.US,D,20250616,000000,2.7,2.82,2.7,2.8,26026,0
+ASRV.US,D,20250617,000000,2.86,2.93,2.77,2.93,52328,0
+ASRV.US,D,20250618,000000,2.85,2.92,2.8434,2.92,26983,0
+ASRV.US,D,20250620,000000,2.9,2.94,2.9,2.94,29279,0
+ASRV.US,D,20250623,000000,2.91,2.99,2.8501,2.99,33059,0
+ASRV.US,D,20250624,000000,2.92,2.99,2.92,2.99,52054,0
+ASRV.US,D,20250625,000000,2.9825,2.9825,2.8277,2.96,20889,0
+ASRV.US,D,20250626,000000,2.935,2.97,2.9,2.97,6584,0
+ASRV.US,D,20250627,000000,3,3,2.94,2.97,21234,0
+ASRV.US,D,20250630,000000,2.99,3.04,2.97,3.04,82377,0
+ASRV.US,D,20250701,000000,3.04,3.08,3.015,3.04,14153,0
+ASRV.US,D,20250702,000000,2.94,3.08,2.94,3.02,68694,0
+ASRV.US,D,20250703,000000,3.04,3.088,3.04,3.07,37433,0
+ASRV.US,D,20250707,000000,3.09,3.28,3.055,3.22,79461,0
+ASRV.US,D,20250708,000000,3.28,3.42,3.25,3.25,40350,0
+ASRV.US,D,20250709,000000,3.274,3.3299,3.27,3.303,17027,0
+ASRV.US,D,20250710,000000,3.32,3.3317,3.21,3.29,38906,0
+ASRV.US,D,20250711,000000,3.225,3.2505,3.1101,3.14,6279,0
+ASRV.US,D,20250714,000000,3.09,3.21,3.09,3.2,22715,0
+ASRV.US,D,20250715,000000,3.12,3.32,3.12,3.15,10323,0
+ASRV.US,D,20250716,000000,3.13,3.19,3.09,3.17,65574,0
+ASRV.US,D,20250717,000000,3.2,3.2368,3.1,3.1,20803,0
+ASRV.US,D,20250718,000000,3.2458,3.2458,3.05,3.08,11966,0
+ASRV.US,D,20250721,000000,3.1,3.28,3.1,3.12,68641,0
+ASRV.US,D,20250722,000000,3.165,3.2,3.07,3.07,22437,0
+ASRV.US,D,20250723,000000,3.13,3.13,3.0379,3.09,6097,0
+ASRV.US,D,20250724,000000,3.14,3.14,2.93,2.96,16734,0
+ASRV.US,D,20250725,000000,2.95,2.9503,2.87,2.88,6973,0
+ASRV.US,D,20250728,000000,2.95,2.986,2.73,2.8,28329,0
+ASRV.US,D,20250729,000000,2.77,2.921,2.77,2.84,10814,0
+ASRV.US,D,20250730,000000,2.89,2.89,2.8,2.8,3071,0
+ASRV.US,D,20250731,000000,2.8,2.81,2.64,2.81,32429,0
+ASRV.US,D,20250801,000000,2.7,2.93,2.7,2.93,61321,0
+ASRV.US,D,20250804,000000,2.9,2.92,2.85,2.91,17295,0
+ASRV.US,D,20250805,000000,2.825,2.91,2.82,2.91,18080,0
+ASRV.US,D,20250806,000000,2.88,2.91,2.88,2.9,22552,0
+ASRV.US,D,20250807,000000,2.8515,2.92,2.81,2.92,5361,0
+ASRV.US,D,20250808,000000,2.9,2.9,2.9,2.9,701,0
+ASRV.US,D,20250811,000000,2.9,2.93,2.9,2.93,3322,0
+ASRV.US,D,20250812,000000,2.9,3.1497,2.9,2.91,11753,0
+ASRV.US,D,20250813,000000,2.91,2.94,2.91,2.91,7864,0
+ASRV.US,D,20250814,000000,2.9,2.94,2.9,2.94,2279,0
+ASRV.US,D,20250815,000000,3.03,3.03,2.91,2.97,7148,0
+ASRV.US,D,20250818,000000,3.02,3.1368,2.9601,3.02,12678,0
+ASRV.US,D,20250819,000000,3.06,3.06,2.96,2.99,4403,0
+ASRV.US,D,20250820,000000,2.97,3.04,2.91,3.04,9904,0
+ASRV.US,D,20250821,000000,2.9107,2.98,2.9,2.95,4170,0
+ASRV.US,D,20250822,000000,2.96,3.05,2.96,3,1957,0
+ASRV.US,D,20250825,000000,3,3.07,3,3.05,10734,0
+ASRV.US,D,20250826,000000,3.06,3.09,3.05,3.05,3738,0
+ASRV.US,D,20250827,000000,3,3.09,3,3.07,8778,0
+ASRV.US,D,20250828,000000,3.02,3.085,2.95,3.06,3066,0
+ASRV.US,D,20250829,000000,2.95,2.98,2.9284,2.98,16374,0
+ASRV.US,D,20250902,000000,3.04,3.04,2.9,3.03,8126,0
+ASRV.US,D,20250903,000000,2.9261,3.0999,2.9261,2.98,9415,0
+ASRV.US,D,20250904,000000,3.0802,3.0802,2.9515,3.05,6757,0
+ASRV.US,D,20250905,000000,2.96,2.96,2.85,2.87,12717,0
+ASRV.US,D,20250908,000000,2.86,2.93,2.86,2.86,6378,0
+ASRV.US,D,20250909,000000,2.86,2.92,2.83,2.92,5019,0
+ASRV.US,D,20250910,000000,2.84,2.86,2.83,2.83,2999,0
+ASRV.US,D,20250911,000000,2.82,2.9299,2.81,2.85,11524,0
+ASRV.US,D,20250912,000000,2.8,2.9127,2.8,2.87,4970,0
+ASRV.US,D,20250915,000000,2.88,2.97,2.84,2.96,15244,0
+ASRV.US,D,20250916,000000,2.93,3.04,2.93,3.04,6943,0
+ASRV.US,D,20250917,000000,2.93,3.07,2.93,3.01,8192,0
+ASRV.US,D,20250918,000000,2.965,2.965,2.86,2.86,37097,0
+ASRV.US,D,20250919,000000,2.9195,2.95,2.83,2.88,18277,0
+ASRV.US,D,20250922,000000,2.905,2.95,2.8501,2.86,28796,0
+ASRV.US,D,20250923,000000,2.94,2.95,2.85,2.85,43391,0
+ASRV.US,D,20250924,000000,2.8516,2.9187,2.8501,2.91,7515,0
+ASRV.US,D,20250925,000000,2.92,2.92,2.86,2.86,7709,0
+ASRV.US,D,20250926,000000,2.86,2.94,2.85,2.93,11829,0
+ASRV.US,D,20250929,000000,2.93,3.006,2.88,2.98,26544,0
+ASRV.US,D,20250930,000000,3.01,3.02,2.9,2.9,6626,0
+ASRV.US,D,20251001,000000,2.89,2.89,2.89,2.89,561,0
+ASRV.US,D,20251002,000000,2.87,2.89,2.87,2.87,5432,0
+ASRV.US,D,20251003,000000,2.87,2.93,2.87,2.93,3037,0
+ASRV.US,D,20251006,000000,2.88,3.02,2.88,3,20139,0
+ASRV.US,D,20251007,000000,3.01,3.04,2.94,3.02,16269,0
+ASRV.US,D,20251008,000000,3.02,3.02,2.95,3,3636,0
+ASRV.US,D,20251009,000000,2.96,3.05,2.9501,3.05,47065,0
+ASRV.US,D,20251010,000000,3.03,3.03,2.93,2.93,4269,0
+ASRV.US,D,20251013,000000,2.97,2.97,2.91,2.91,4505,0
+ASRV.US,D,20251014,000000,2.9,3.0999,2.86,2.99,8615,0
+ASRV.US,D,20251015,000000,2.99,3,2.895,3,5068,0
+ASRV.US,D,20251016,000000,3.34,3.34,2.91,3.05,217474,0
+ASRV.US,D,20251017,000000,3.01,3.31,2.96,3.01,36199,0
+ASRV.US,D,20251020,000000,2.99,3.155,2.99,3.05,1488,0
+ASRV.US,D,20251021,000000,3.17,3.27,2.99,3.1,75951,0
+ASRV.US,D,20251022,000000,3.12,3.3,3.08,3.19,48418,0
+ASRV.US,D,20251023,000000,3.3,3.3,3.1213,3.16,31305,0
+ASRV.US,D,20251024,000000,3.2582,3.3,3.2,3.22,61927,0
+ASRV.US,D,20251027,000000,3.29,3.3,3.0999,3.12,74179,0
+ASRV.US,D,20251028,000000,3.16,3.24,3.05,3.135,42341,0
+ASRV.US,D,20251029,000000,3.12,3.14,3.005,3.08,17062,0
+ASRV.US,D,20251030,000000,3.095,3.19,3.06,3.13,4381,0
+ASRV.US,D,20251031,000000,3.1164,3.13,3.01,3.05,19225,0
+ASRV.US,D,20251103,000000,3.04,3.1799,3.02,3.1,45383,0
+ASRV.US,D,20251104,000000,3.11,3.2,3.0593,3.1,24358,0
+ASRV.US,D,20251105,000000,3.1,3.125,3.04,3.11,10775,0
+ASRV.US,D,20251106,000000,3.18,3.18,3.0748,3.08,23644,0
+ASRV.US,D,20251107,000000,3.1595,3.16,3.03,3.04,15787,0
+ASRV.US,D,20251110,000000,3.04,3.11,3.03,3.06,28010,0
+ASRV.US,D,20251111,000000,3.08,3.11,3.04,3.11,22705,0
+ASRV.US,D,20251112,000000,3.13,3.2,3.1,3.13,19898,0
+ASRV.US,D,20251113,000000,3.11,3.135,3.0501,3.09,7268,0
+ASRV.US,D,20251114,000000,3.05,3.11,2.96,3.03,39874,0
+ASRV.US,D,20251117,000000,3.04,3.35,3.03,3.03,85738,0
+ASRV.US,D,20251118,000000,3.05,3.17,2.97,3.06,31897,0
+ASRV.US,D,20251119,000000,3.0602,3.1,3.0602,3.09,7444,0
+ASRV.US,D,20251120,000000,3.13,3.13,3.0842,3.1,6420,0
+ASRV.US,D,20251121,000000,3.0875,3.14,3.0875,3.11,14694,0
+ASRV.US,D,20251124,000000,3.14,3.245,3.14,3.195,41735,0
+ASRV.US,D,20251125,000000,3.14,3.24,3.14,3.19,12667,0
+ASRV.US,D,20251126,000000,3.11,3.22,3.09,3.09,33578,0
+ASRV.US,D,20251128,000000,3.27,3.2882,3.11,3.11,1066,0
+ASRV.US,D,20251201,000000,3.14,3.19,3.1,3.11,26500,0
+ASRV.US,D,20251202,000000,3.15,3.15,3.05,3.06,8368,0
+ASRV.US,D,20251203,000000,3.22,3.22,3.06,3.16,4792,0
+ASRV.US,D,20251204,000000,3.11,3.1356,3.07,3.08,2297,0
+ASRV.US,D,20251205,000000,3.08,3.1796,3.08,3.17,2495,0
+ASRV.US,D,20251208,000000,3.1,3.145,3,3,34150,0
+ASRV.US,D,20251209,000000,3,3.1,3,3.03,15666,0
+ASRV.US,D,20251210,000000,3.08,3.14,2.99,3.11,23844,0
+ASRV.US,D,20251211,000000,3.098,3.13,3.08,3.11,13485,0
+ASRV.US,D,20251212,000000,3.04,3.17,3.04,3.08,8105,0
+ASRV.US,D,20251215,000000,3.07,3.16,3.07,3.16,3039,0
+ASRV.US,D,20251216,000000,3.1375,3.19,3.1,3.1,5691,0
+ASRV.US,D,20251217,000000,3.1301,3.155,3.1,3.1,26460,0
+ASRV.US,D,20251218,000000,3.1499,3.1499,3.1,3.1,6094,0
+ASRV.US,D,20251219,000000,3.1001,3.145,3,3.02,26741,0
+ASRV.US,D,20251222,000000,3.01,3.16,3.01,3.01,41178,0
+ASRV.US,D,20251223,000000,3.015,3.14,3.01,3.1,15260,0
+ASRV.US,D,20251224,000000,3.14,3.17,3.1,3.1,3760,0
+ASRV.US,D,20251226,000000,3.12,3.19,3.105,3.17,14406,0
+ASRV.US,D,20251229,000000,3.123,3.23,3.06,3.19,26545,0
+ASRV.US,D,20251230,000000,3.16,3.2,3.13,3.13,7560,0
+ASRV.US,D,20251231,000000,3.12,3.2,3.12,3.19,22092,0
+ASRV.US,D,20260102,000000,3.1201,3.3399,3.1201,3.28,6148,0
+ASRV.US,D,20260105,000000,3.28,3.33,3.15,3.28,11492,0
+ASRV.US,D,20260106,000000,3.26,3.27,3.16,3.16,7191,0
+ASRV.US,D,20260107,000000,3.15,3.3,3.15,3.15,28048,0
+ASRV.US,D,20260108,000000,3.1,3.2978,3.1,3.23,4998,0
+ASRV.US,D,20260109,000000,3.23,3.27,3.13,3.27,8094,0
+ASRV.US,D,20260112,000000,3.2,3.27,3.16,3.16,9786,0
+ASRV.US,D,20260113,000000,3.15,3.2202,3.15,3.2,5696,0
+ASRV.US,D,20260114,000000,3.15,3.23,3.1425,3.23,13560,0
+ASRV.US,D,20260115,000000,3.16,3.3,3.16,3.22,22527,0
+ASRV.US,D,20260116,000000,3.26,3.3,3.21,3.22,9231,0
+ASRV.US,D,20260120,000000,3.3,3.3,3.22,3.22,43276,0
+ASRV.US,D,20260121,000000,3.23,3.3,3.22,3.27,22705,0
+ASRV.US,D,20260122,000000,3.27,3.3,3.27,3.29,29875,0
+ASRV.US,D,20260123,000000,3.3,3.3,3.225,3.29,11457,0
+ASRV.US,D,20260126,000000,3.262,3.29,3.23,3.23,20421,0
+ASRV.US,D,20260127,000000,3.22,3.3,3.212,3.25,18949,0
+ASRV.US,D,20260128,000000,3.28,3.3,3.2,3.3,37772,0
+ASRV.US,D,20260129,000000,3.28,3.3,3.28,3.3,14807,0
+ASRV.US,D,20260130,000000,3.29,3.3,3.29,3.3,20700,0
+ASRV.US,D,20260202,000000,3.3,3.6,3.29,3.55,83020,0
+ASRV.US,D,20260203,000000,3.5001,3.7286,3.5001,3.56,25029,0
+ASRV.US,D,20260204,000000,3.65,3.7493,3.56,3.68,13839,0
+ASRV.US,D,20260205,000000,3.69,3.72,3.55,3.56,13482,0
+ASRV.US,D,20260206,000000,3.62,3.88,3.62,3.82,27355,0
+ASRV.US,D,20260209,000000,3.84,3.84,3.54,3.59,22954,0
+ASRV.US,D,20260210,000000,3.56,3.69,3.52,3.52,31627,0
+ASRV.US,D,20260211,000000,3.58,3.7135,3.4,3.55,35036,0
+ASRV.US,D,20260212,000000,3.5,3.52,3.5,3.52,4324,0
+ASRV.US,D,20260213,000000,3.48,3.62,3.4,3.51,6735,0
+ASRV.US,D,20260217,000000,3.83,3.89,3.71,3.72,41229,0
+ASRV.US,D,20260218,000000,3.805,3.8892,3.805,3.806,12503,0
diff --git a/daily/us/nasdaq stocks/1/avbp.us.txt b/daily/us/nasdaq stocks/1/avbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55b515e666e97b5baf45c862c0ceb0d020bfafef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avbp.us.txt	
@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVBP.US,D,20240126,000000,24,25.95,20,20,1992500,0
+AVBP.US,D,20240129,000000,20,21.475,19.4,19.91,370204,0
+AVBP.US,D,20240130,000000,20.89,22.95,19.4,22,418717,0
+AVBP.US,D,20240131,000000,21,22,20.1935,21.55,109180,0
+AVBP.US,D,20240201,000000,21.41,22.68,21,21.98,251150,0
+AVBP.US,D,20240202,000000,21.97,22.15,21.33,21.85,55003,0
+AVBP.US,D,20240205,000000,21.9,21.98,20.76,21.52,92952,0
+AVBP.US,D,20240206,000000,22,22.8,21.09,22,182559,0
+AVBP.US,D,20240207,000000,22,22.74,21.05,22.16,155030,0
+AVBP.US,D,20240208,000000,22.11,23.1266,21.78,22,130184,0
+AVBP.US,D,20240209,000000,21.84,22.39,21,21.01,91997,0
+AVBP.US,D,20240212,000000,21.25,21.94,20.68,21.03,83723,0
+AVBP.US,D,20240213,000000,21,22.05,20,21.9,250128,0
+AVBP.US,D,20240214,000000,21.65,22.2,21.16,21.48,113989,0
+AVBP.US,D,20240215,000000,21.46,22.15,21.2,22.07,92544,0
+AVBP.US,D,20240216,000000,21.73,22.51,21.25,22.47,73303,0
+AVBP.US,D,20240220,000000,22.47,22.75,20.31,20.63,181203,0
+AVBP.US,D,20240221,000000,20.52,21.44,19.66,19.88,219872,0
+AVBP.US,D,20240222,000000,19.82,20.135,18.37,19.67,319679,0
+AVBP.US,D,20240223,000000,19.5,20.5,19.18,19.32,183099,0
+AVBP.US,D,20240226,000000,19.35,19.67,18.63,18.94,186345,0
+AVBP.US,D,20240227,000000,18.61,20.103,18.61,19.54,229759,0
+AVBP.US,D,20240228,000000,19.46,21.015,19.12,20.45,306712,0
+AVBP.US,D,20240229,000000,20.34,22.2937,20.34,21.54,169140,0
+AVBP.US,D,20240301,000000,21.11,22.2,20.6,20.94,136934,0
+AVBP.US,D,20240304,000000,21.36,22.985,20.57,22.75,183092,0
+AVBP.US,D,20240305,000000,21.94,22.5,20.43,20.43,139563,0
+AVBP.US,D,20240306,000000,20.48,21.43,20.11,20.25,107710,0
+AVBP.US,D,20240307,000000,20.07,20.72,19.65,20.1,121599,0
+AVBP.US,D,20240308,000000,20.6,20.7,19.61,19.61,91477,0
+AVBP.US,D,20240311,000000,19.53,20.3225,19.1,19.33,111746,0
+AVBP.US,D,20240312,000000,20.1,20.14,18.75,19.15,159785,0
+AVBP.US,D,20240313,000000,19.485,19.825,19.025,19.75,149831,0
+AVBP.US,D,20240314,000000,19.75,19.75,17.695,18.57,261998,0
+AVBP.US,D,20240315,000000,18.4,20.15,18.275,19.49,1966373,0
+AVBP.US,D,20240318,000000,19.36,19.775,18.14,18.55,301289,0
+AVBP.US,D,20240319,000000,18.44,18.57,17.65,18.13,298954,0
+AVBP.US,D,20240320,000000,17.67,18.675,17.67,18.42,178129,0
+AVBP.US,D,20240321,000000,18.01,18.505,17.58,18.21,172738,0
+AVBP.US,D,20240322,000000,17.89,18.54,17.84,18.28,84716,0
+AVBP.US,D,20240325,000000,17.93,18.22,16.9,16.96,121475,0
+AVBP.US,D,20240326,000000,17.12,18.04,16.905,17.8,132792,0
+AVBP.US,D,20240327,000000,18,18.31,17.5,18,121847,0
+AVBP.US,D,20240328,000000,17.85,18.3,17.73,17.86,233160,0
+AVBP.US,D,20240401,000000,17.92,19.11,17.7401,18.31,357779,0
+AVBP.US,D,20240402,000000,18,18.2,17.92,18,138099,0
+AVBP.US,D,20240403,000000,17.9,18.2,17.87,18.12,122190,0
+AVBP.US,D,20240404,000000,18,18.5375,17.85,18.3,77510,0
+AVBP.US,D,20240405,000000,18.2,18.98,18.12,18.45,41494,0
+AVBP.US,D,20240408,000000,18.21,18.54,17.34,17.49,137717,0
+AVBP.US,D,20240409,000000,17.79,17.83,17.15,17.33,132269,0
+AVBP.US,D,20240410,000000,16.91,17.66,16.91,17.29,96319,0
+AVBP.US,D,20240411,000000,17.1,17.95,17.1,17.67,71831,0
+AVBP.US,D,20240412,000000,17.71,17.85,16.67,16.89,97650,0
+AVBP.US,D,20240415,000000,16.89,17.35,16.55,17,311965,0
+AVBP.US,D,20240416,000000,17.25,17.55,16.44,16.8,258462,0
+AVBP.US,D,20240417,000000,16.83,16.93,15.5,16.04,194788,0
+AVBP.US,D,20240418,000000,15.84,17.04,14.74,15.5,629988,0
+AVBP.US,D,20240419,000000,15.42,16.26,15.17,15.45,34155,0
+AVBP.US,D,20240422,000000,15.72,16.65,15.6,15.9,115535,0
+AVBP.US,D,20240423,000000,15.99,16.29,15.31,15.77,86950,0
+AVBP.US,D,20240424,000000,15.64,16.078,14.75,15.3,130345,0
+AVBP.US,D,20240425,000000,15.32,15.88,14.35,15.54,68890,0
+AVBP.US,D,20240426,000000,15.7,16.48,15.36,15.44,53529,0
+AVBP.US,D,20240429,000000,15.78,16.64,15.36,16.34,52617,0
+AVBP.US,D,20240430,000000,16.38,16.96,15.6615,16.52,108462,0
+AVBP.US,D,20240501,000000,16.49,17.42,15.785,16.69,65808,0
+AVBP.US,D,20240502,000000,16.985,17.39,16.54,16.8,62370,0
+AVBP.US,D,20240503,000000,16.99,17.51,16.76,17.23,23943,0
+AVBP.US,D,20240506,000000,17.23,17.628,16.925,17.24,25226,0
+AVBP.US,D,20240507,000000,17.22,17.62,17.02,17.25,41505,0
+AVBP.US,D,20240508,000000,16.82,17.85,16.82,17.36,40811,0
+AVBP.US,D,20240509,000000,17.36,17.99,17.36,17.99,30615,0
+AVBP.US,D,20240510,000000,17.95,18,17.39,17.7,27905,0
+AVBP.US,D,20240513,000000,17.98,18.51,16.97,17.93,47943,0
+AVBP.US,D,20240514,000000,17.93,18.8,17.682,18.46,39373,0
+AVBP.US,D,20240515,000000,18.83,19.55,18.74,19.5,51361,0
+AVBP.US,D,20240516,000000,19.43,20.74,19.3,20.15,57002,0
+AVBP.US,D,20240517,000000,20.85,20.85,19.99,20.1,65400,0
+AVBP.US,D,20240520,000000,20.15,20.4,19.2,19.58,40311,0
+AVBP.US,D,20240521,000000,19.8,20.34,19.69,19.95,41194,0
+AVBP.US,D,20240522,000000,20.22,21,19.81,19.89,59222,0
+AVBP.US,D,20240523,000000,20,20.13,18.75,18.88,21554,0
+AVBP.US,D,20240524,000000,18.9,19.24,18.12,19.24,81061,0
+AVBP.US,D,20240528,000000,19.51,19.66,18.7,18.97,45529,0
+AVBP.US,D,20240529,000000,18.61,19.17,18.44,18.78,21130,0
+AVBP.US,D,20240530,000000,19.1,19.86,19,19.46,49639,0
+AVBP.US,D,20240531,000000,19.5,20.25,19.16,19.41,81837,0
+AVBP.US,D,20240603,000000,19.75,19.83,18.4,19.19,41204,0
+AVBP.US,D,20240604,000000,19.16,19.58,18.04,18.33,41968,0
+AVBP.US,D,20240605,000000,18.65,18.98,18.42,18.67,28103,0
+AVBP.US,D,20240606,000000,18.67,19.05,18.17,18.35,12666,0
+AVBP.US,D,20240607,000000,18.03,19.31,17.94,18.55,19083,0
+AVBP.US,D,20240610,000000,18.21,18.78,17.2075,18.57,71855,0
+AVBP.US,D,20240611,000000,18.73,19.86,17.53,18.71,57975,0
+AVBP.US,D,20240612,000000,19.19,19.44,18.38,18.66,43795,0
+AVBP.US,D,20240613,000000,18.65,18.88,18.2,18.83,64432,0
+AVBP.US,D,20240614,000000,18.57,19.045,18.48,18.7,44937,0
+AVBP.US,D,20240617,000000,18.75,18.8,18.335,18.51,55811,0
+AVBP.US,D,20240618,000000,18.46,19.35,17.23,17.51,52902,0
+AVBP.US,D,20240620,000000,17.43,18.8627,15.53,16.6,64663,0
+AVBP.US,D,20240621,000000,16.76,18.71,16.04,18,106417,0
+AVBP.US,D,20240624,000000,17.79,18.07,17.57,17.86,34398,0
+AVBP.US,D,20240625,000000,17.77,18.07,17.02,17.48,49594,0
+AVBP.US,D,20240626,000000,17.41,17.7,15.8,16.95,98358,0
+AVBP.US,D,20240627,000000,16.96,17.978,16.6,17.4,108758,0
+AVBP.US,D,20240628,000000,17.41,18.9,16.69,18.55,267272,0
+AVBP.US,D,20240701,000000,18.15,19.04,17.655,18.15,97111,0
+AVBP.US,D,20240702,000000,18.18,18.44,17.775,18.41,46457,0
+AVBP.US,D,20240703,000000,18.2705,18.28,17.29,18.27,42293,0
+AVBP.US,D,20240705,000000,18.33,19.28,17.65,18.6,99160,0
+AVBP.US,D,20240708,000000,18.6,19.91,17.86,18.66,87494,0
+AVBP.US,D,20240709,000000,18.55,18.85,18.08,18.42,48173,0
+AVBP.US,D,20240710,000000,18.61,18.75,17.21,17.93,73555,0
+AVBP.US,D,20240711,000000,18.2,18.57,17.74,18.41,64347,0
+AVBP.US,D,20240712,000000,18.79,19.225,18,18.39,41182,0
+AVBP.US,D,20240715,000000,18.67,19.65,18.07,19.63,62515,0
+AVBP.US,D,20240716,000000,20.08,20.445,19.58,19.82,63823,0
+AVBP.US,D,20240717,000000,19.82,19.91,19.14,19.65,24804,0
+AVBP.US,D,20240718,000000,18.85,19.58,18.68,19.2,48450,0
+AVBP.US,D,20240719,000000,19.24,19.7,18.39,18.77,36012,0
+AVBP.US,D,20240722,000000,18.85,19.79,18.85,19.51,66189,0
+AVBP.US,D,20240723,000000,19.63,21.05,19.405,20.43,61511,0
+AVBP.US,D,20240724,000000,20.33,21.3999,19.612,20.51,71289,0
+AVBP.US,D,20240725,000000,20.75,21.44,20.45,21.14,64696,0
+AVBP.US,D,20240726,000000,21.54,23.05,21.2775,22.38,75165,0
+AVBP.US,D,20240729,000000,22.46,22.46,21.45,21.68,56291,0
+AVBP.US,D,20240730,000000,22,22.75,21.73,22,78487,0
+AVBP.US,D,20240731,000000,21.98,22,21.54,21.9,68132,0
+AVBP.US,D,20240801,000000,21.955,22.13,21.42,21.5,48354,0
+AVBP.US,D,20240802,000000,20.81,22.01,20.6189,21.79,52882,0
+AVBP.US,D,20240805,000000,21.46,21.53,20.85,21.06,66127,0
+AVBP.US,D,20240806,000000,20.9,21.81,20.1223,21.46,45374,0
+AVBP.US,D,20240807,000000,21.41,22,21.41,21.75,44898,0
+AVBP.US,D,20240808,000000,22.18,22.96,21.84,22.85,66764,0
+AVBP.US,D,20240809,000000,22.7,23.2699,21.365,21.73,81269,0
+AVBP.US,D,20240812,000000,21.43,23.14,21.225,22.4,70179,0
+AVBP.US,D,20240813,000000,22.73,23.37,22.07,23.11,59693,0
+AVBP.US,D,20240814,000000,23.1,24.09,22.78,23.95,64618,0
+AVBP.US,D,20240815,000000,24.06,24.15,23.54,23.86,110115,0
+AVBP.US,D,20240816,000000,24.19,24.97,23.4469,24.36,93354,0
+AVBP.US,D,20240819,000000,24.36,24.36,23.65,23.99,187996,0
+AVBP.US,D,20240820,000000,24.13,24.46,23.8701,24.2,288483,0
+AVBP.US,D,20240821,000000,24.2,24.43,23.7,23.92,97059,0
+AVBP.US,D,20240822,000000,23.82,23.97,23.61,23.87,103802,0
+AVBP.US,D,20240823,000000,23.96,24.72,23.59,24.27,309668,0
+AVBP.US,D,20240826,000000,24.68,28.07,24.52,27.34,763646,0
+AVBP.US,D,20240827,000000,27.25,28.25,26.74,27.72,326008,0
+AVBP.US,D,20240828,000000,28.2,28.65,26.8,27.21,194169,0
+AVBP.US,D,20240829,000000,27.29,27.46,26.6,26.78,175633,0
+AVBP.US,D,20240830,000000,26.78,27.44,26.35,26.73,187836,0
+AVBP.US,D,20240903,000000,26.89,27.055,25.69,26,219136,0
+AVBP.US,D,20240904,000000,25.6,26.96,25.585,26.12,235583,0
+AVBP.US,D,20240905,000000,26.17,26.7,25.195,26.6,270034,0
+AVBP.US,D,20240906,000000,26.89,28.24,26.24,28.01,392304,0
+AVBP.US,D,20240909,000000,28.54,30.99,27.17,27.73,865813,0
+AVBP.US,D,20240910,000000,29.26,29.26,27.16,27.29,442901,0
+AVBP.US,D,20240911,000000,27.57,27.74,25.35,25.36,228182,0
+AVBP.US,D,20240912,000000,25.69,25.94,23.76,23.79,265311,0
+AVBP.US,D,20240913,000000,23.8,24.32,22.3,23.76,342798,0
+AVBP.US,D,20240916,000000,23.72,24.8554,22.74,24.54,465432,0
+AVBP.US,D,20240917,000000,24.72,25.155,23.87,23.94,248919,0
+AVBP.US,D,20240918,000000,23.22,24.57,23.22,23.59,359954,0
+AVBP.US,D,20240919,000000,23.89,25.19,23.665,24.2,532793,0
+AVBP.US,D,20240920,000000,24.05,25.46,23.75,24.81,4315385,0
+AVBP.US,D,20240923,000000,25.04,25.04,22.39,22.64,453314,0
+AVBP.US,D,20240924,000000,22.62,24.11,22.56,23.56,220421,0
+AVBP.US,D,20240925,000000,23.41,23.71,22.805,23.11,145561,0
+AVBP.US,D,20240926,000000,23.3,24.01,23.11,23.51,125144,0
+AVBP.US,D,20240927,000000,23.66,24.11,22.585,23,216461,0
+AVBP.US,D,20240930,000000,23,23.5,23,23.5,105689,0
+AVBP.US,D,20241001,000000,23.05,24.28,23,23.79,195305,0
+AVBP.US,D,20241002,000000,23.75,24.09,23.41,23.79,181520,0
+AVBP.US,D,20241003,000000,23.61,25.765,23.61,25.62,283388,0
+AVBP.US,D,20241004,000000,26.01,27.89,26.01,27.26,256955,0
+AVBP.US,D,20241007,000000,27.16,28.17,27.09,27.45,195777,0
+AVBP.US,D,20241008,000000,27.59,28.48,27.21,27.39,150405,0
+AVBP.US,D,20241009,000000,27.2,28.03,26.57,27.07,107315,0
+AVBP.US,D,20241010,000000,26.98,28.14,26.52,27.79,96824,0
+AVBP.US,D,20241011,000000,27.74,29.1,27.74,28.24,195195,0
+AVBP.US,D,20241014,000000,28.14,28.38,27.79,27.94,81452,0
+AVBP.US,D,20241015,000000,27.76,28.72,27.42,28.41,117863,0
+AVBP.US,D,20241016,000000,28.37,29.81,28.14,29.74,164035,0
+AVBP.US,D,20241017,000000,29.73,29.94,28.74,28.99,77763,0
+AVBP.US,D,20241018,000000,29,29.47,28.7219,29.16,56293,0
+AVBP.US,D,20241021,000000,29.2,29.2,28.37,28.71,74471,0
+AVBP.US,D,20241022,000000,29,30.15,28.5,30.05,192282,0
+AVBP.US,D,20241023,000000,29.78,30.35,29.46,30.24,272075,0
+AVBP.US,D,20241024,000000,30.19,31.87,30.19,31.02,153049,0
+AVBP.US,D,20241025,000000,31.34,32.035,31.035,31.68,168805,0
+AVBP.US,D,20241028,000000,32.07,32.4,31.6,32.17,127623,0
+AVBP.US,D,20241029,000000,31.96,32.3158,30.7,31.22,75457,0
+AVBP.US,D,20241030,000000,31.02,32,30.9,31.47,66751,0
+AVBP.US,D,20241031,000000,31.53,31.65,29.17,29.34,108722,0
+AVBP.US,D,20241101,000000,29.36,30.78,28.501,30.78,109196,0
+AVBP.US,D,20241104,000000,30.92,32.01,30.41,31.49,111509,0
+AVBP.US,D,20241105,000000,31.43,32,31.07,31.98,68363,0
+AVBP.US,D,20241106,000000,33.62,35.97,32.52,34.91,241246,0
+AVBP.US,D,20241107,000000,35.41,36.2,34.512,35.63,183175,0
+AVBP.US,D,20241108,000000,35.87,36.37,33.165,34.19,197750,0
+AVBP.US,D,20241111,000000,34.12,34.92,33.57,34.33,173519,0
+AVBP.US,D,20241112,000000,34,34.35,32.6833,32.99,99667,0
+AVBP.US,D,20241113,000000,33.44,33.64,31.84,31.86,95948,0
+AVBP.US,D,20241114,000000,31.67,32.01,27.64,28.08,299977,0
+AVBP.US,D,20241115,000000,28.46,28.46,26.77,27.21,293330,0
+AVBP.US,D,20241118,000000,27.18,27.61,26.4,27.05,148661,0
+AVBP.US,D,20241119,000000,27.04,28.05,26.4,27.42,110030,0
+AVBP.US,D,20241120,000000,27.42,28.82,27.23,27.41,101937,0
+AVBP.US,D,20241121,000000,27.56,27.81,26.53,26.59,187134,0
+AVBP.US,D,20241122,000000,26.68,27.6753,25.65,27.45,114042,0
+AVBP.US,D,20241125,000000,27.89,28.325,27.26,27.5,416460,0
+AVBP.US,D,20241126,000000,27.23,29.16,27.15,28.74,226304,0
+AVBP.US,D,20241127,000000,29.13,29.525,28.2863,29.11,106131,0
+AVBP.US,D,20241129,000000,29.3,30.26,29.25,29.96,161986,0
+AVBP.US,D,20241202,000000,30,30.405,29.25,29.56,103997,0
+AVBP.US,D,20241203,000000,29.5,30.17,28.89,29.12,128731,0
+AVBP.US,D,20241204,000000,29.12,29.8,28.69,29.25,111135,0
+AVBP.US,D,20241205,000000,29.25,29.7,28.335,28.55,184226,0
+AVBP.US,D,20241206,000000,28.85,29.86,28.85,29.26,111169,0
+AVBP.US,D,20241209,000000,29.35,29.86,28.03,28.03,92007,0
+AVBP.US,D,20241210,000000,27.96,28.49,27.37,28.33,137673,0
+AVBP.US,D,20241211,000000,28.44,28.7328,27.39,27.5,106292,0
+AVBP.US,D,20241212,000000,27.38,27.54,25.83,25.88,107444,0
+AVBP.US,D,20241213,000000,25.88,27.03,25.36,26.72,148278,0
+AVBP.US,D,20241216,000000,26.77,27.66,26.42,26.48,113418,0
+AVBP.US,D,20241217,000000,26.42,27.55,26.42,26.92,88735,0
+AVBP.US,D,20241218,000000,27.23,27.48,25.51,25.76,146467,0
+AVBP.US,D,20241219,000000,25.82,26.29,25.01,25.65,124392,0
+AVBP.US,D,20241220,000000,25.43,26.69,25.23,26.09,662701,0
+AVBP.US,D,20241223,000000,25.93,26.28,25.32,26.03,205051,0
+AVBP.US,D,20241224,000000,26.05,26.63,25.54,26.63,73607,0
+AVBP.US,D,20241226,000000,26.47,27.62,26.215,27.58,70076,0
+AVBP.US,D,20241227,000000,27.46,27.665,26.71,27.26,141503,0
+AVBP.US,D,20241230,000000,27.07,27.5,26.3925,26.95,179119,0
+AVBP.US,D,20241231,000000,27.18,27.22,26.36,26.64,87561,0
+AVBP.US,D,20250102,000000,27.09,27.81,26.8,27.47,151100,0
+AVBP.US,D,20250103,000000,27.83,28.505,26.79,27.52,115211,0
+AVBP.US,D,20250106,000000,27.31,27.31,25.76,26.15,106637,0
+AVBP.US,D,20250107,000000,26.06,26.93,25.68,26.84,90276,0
+AVBP.US,D,20250108,000000,26.78,27.34,26.3,26.86,143839,0
+AVBP.US,D,20250110,000000,26.23,27.105,23.97,24.88,238242,0
+AVBP.US,D,20250113,000000,24.71,25.54,23.8025,25.415,100264,0
+AVBP.US,D,20250114,000000,25.48,25.768,24.13,24.85,142466,0
+AVBP.US,D,20250115,000000,25.46,26.54,24.685,24.92,159090,0
+AVBP.US,D,20250116,000000,24.12,24.7276,23.63,24.48,105773,0
+AVBP.US,D,20250117,000000,24.69,25.49,23.84,24.41,107553,0
+AVBP.US,D,20250121,000000,24.42,26.15,24.42,25.31,127459,0
+AVBP.US,D,20250122,000000,25.9,27.1,25.9,26.63,187725,0
+AVBP.US,D,20250123,000000,26.34,27.7,26.32,27.25,135999,0
+AVBP.US,D,20250124,000000,26.99,27.93,26.405,27.3,96493,0
+AVBP.US,D,20250127,000000,27.12,28.346,26.79,28.24,226256,0
+AVBP.US,D,20250128,000000,28.1,28.98,28.05,28.8,214080,0
+AVBP.US,D,20250129,000000,28.51,29.6,28.5,29.02,128969,0
+AVBP.US,D,20250130,000000,29.4,29.68,28.48,29.09,136789,0
+AVBP.US,D,20250131,000000,29.06,29.71,28.345,28.54,121065,0
+AVBP.US,D,20250203,000000,27.76,28.89,25.895,27.56,174236,0
+AVBP.US,D,20250204,000000,27.38,28.535,26.975,28.195,137860,0
+AVBP.US,D,20250205,000000,28.27,29.31,27.66,29.25,272356,0
+AVBP.US,D,20250206,000000,29.24,29.57,27.33,27.38,85060,0
+AVBP.US,D,20250207,000000,26.98,27.39,25.8,26.09,345482,0
+AVBP.US,D,20250210,000000,26.31,27.17,26.035,26.91,124919,0
+AVBP.US,D,20250211,000000,26.57,27.07,26.57,26.9,110280,0
+AVBP.US,D,20250212,000000,26.32,27.14,26.1,26.9,91831,0
+AVBP.US,D,20250213,000000,26.99,27.45,26.657358,26.85,69654,0
+AVBP.US,D,20250214,000000,27.06,27.2098,26.44,26.6,115937,0
+AVBP.US,D,20250218,000000,26.7,27.995,25.89,26.21,118706,0
+AVBP.US,D,20250219,000000,25.97,27.93,25.97,27.11,129078,0
+AVBP.US,D,20250220,000000,27.32,28.12,26.93,27.39,103427,0
+AVBP.US,D,20250221,000000,27.12,27.84,26.61,27.07,238021,0
+AVBP.US,D,20250224,000000,26.97,27.85,25.0199,25.21,202432,0
+AVBP.US,D,20250225,000000,25.32,26.29,24.72,25.23,210604,0
+AVBP.US,D,20250226,000000,25.23,26.325,23.29,24.38,344717,0
+AVBP.US,D,20250227,000000,24.91,25.23,23.54,23.7,109595,0
+AVBP.US,D,20250228,000000,23.77,24.11,23.17,23.61,223593,0
+AVBP.US,D,20250303,000000,23.55,23.65,21.92,22.03,369910,0
+AVBP.US,D,20250304,000000,21.67,22.445,21.19,21.955,215565,0
+AVBP.US,D,20250305,000000,22.92,22.92,21.98,22.47,161613,0
+AVBP.US,D,20250306,000000,22.65,22.79,21.61,21.81,190741,0
+AVBP.US,D,20250307,000000,21.91,22.24,21.34,21.87,156859,0
+AVBP.US,D,20250310,000000,22.11,22.155,21.4,21.73,112059,0
+AVBP.US,D,20250311,000000,21.73,22.56,21.44,22.48,208478,0
+AVBP.US,D,20250312,000000,22.51,22.745,21.98,22.45,159946,0
+AVBP.US,D,20250313,000000,22.45,22.45,21.5,21.75,89934,0
+AVBP.US,D,20250314,000000,21.87,22.18,20.98,21,303423,0
+AVBP.US,D,20250317,000000,20.85,21.65,20.2,20.56,303922,0
+AVBP.US,D,20250318,000000,20.43,20.43,19.49,19.5,117573,0
+AVBP.US,D,20250319,000000,19.36,19.77,19.16,19.6,121673,0
+AVBP.US,D,20250320,000000,20.19,20.27,19.48,19.54,129712,0
+AVBP.US,D,20250321,000000,19.31,20.59,18.9,19.52,374084,0
+AVBP.US,D,20250324,000000,19.89,20.37,19.57,20.21,131410,0
+AVBP.US,D,20250325,000000,20.12,20.15,18.58,18.99,214177,0
+AVBP.US,D,20250326,000000,18.91,19.34,18.07,18.28,186785,0
+AVBP.US,D,20250327,000000,18.29,18.755,17.89,18.57,166042,0
+AVBP.US,D,20250328,000000,18.52,19.04,18.41,18.95,121155,0
+AVBP.US,D,20250331,000000,18.55,18.94,17.835,18.49,433281,0
+AVBP.US,D,20250401,000000,18.21,18.26,17.54,18.03,305172,0
+AVBP.US,D,20250402,000000,17.89,18.4576,17.79,18,277235,0
+AVBP.US,D,20250403,000000,17.36,17.5,16.72,16.94,340473,0
+AVBP.US,D,20250404,000000,16.36,16.8,15.53,16.42,827428,0
+AVBP.US,D,20250407,000000,15.76,17.06,15.47,16.61,199190,0
+AVBP.US,D,20250408,000000,17.34,17.5,15.73,16.3,304974,0
+AVBP.US,D,20250409,000000,15.91,17.915,15.55,17.56,343211,0
+AVBP.US,D,20250410,000000,16.9,17.3,16.1601,16.86,246235,0
+AVBP.US,D,20250411,000000,16.84,18.17,16.31,18.15,281330,0
+AVBP.US,D,20250414,000000,18.32,18.69,17.73,18.385,224486,0
+AVBP.US,D,20250415,000000,18.37,18.719,18.21,18.63,142944,0
+AVBP.US,D,20250416,000000,18.52,18.615,17.715,17.9,120947,0
+AVBP.US,D,20250417,000000,17.78,18.42,17.37,18.14,179598,0
+AVBP.US,D,20250421,000000,17.86,19.69,17.43,19.54,202634,0
+AVBP.US,D,20250422,000000,19.81,20.59,19.65,20.28,148697,0
+AVBP.US,D,20250423,000000,20.82,21.625,20.58,21.08,246990,0
+AVBP.US,D,20250424,000000,21.08,21.24,20.49,21.17,108195,0
+AVBP.US,D,20250425,000000,20.8,21,20.41,20.82,158392,0
+AVBP.US,D,20250428,000000,20.94,21.05,20.16,20.92,165398,0
+AVBP.US,D,20250429,000000,20.89,21.21,20.635,20.9,97325,0
+AVBP.US,D,20250430,000000,20.48,21.6,19.48,21.26,183727,0
+AVBP.US,D,20250501,000000,21.06,21.31,20.335,21.08,124257,0
+AVBP.US,D,20250502,000000,20.4,21.79,20.4,21.3,132899,0
+AVBP.US,D,20250505,000000,21.16,21.42,20.655,20.81,90314,0
+AVBP.US,D,20250506,000000,20.59,20.67,19.075,19.69,182006,0
+AVBP.US,D,20250507,000000,19.86,20.41,19.19,19.8,124763,0
+AVBP.US,D,20250508,000000,19.8,20.5,18.835,19.75,101672,0
+AVBP.US,D,20250509,000000,19.69,20.795,19.69,20.15,233908,0
+AVBP.US,D,20250512,000000,20.15,21.21,18.86,19.99,241126,0
+AVBP.US,D,20250513,000000,19.89,19.905,19.03,19.1,151213,0
+AVBP.US,D,20250514,000000,19.28,19.57,18.74,18.75,166919,0
+AVBP.US,D,20250515,000000,18.8,19.33,18.51,19.24,167074,0
+AVBP.US,D,20250516,000000,19.15,19.55,18.9691,19.36,137115,0
+AVBP.US,D,20250519,000000,19.17,19.52,18.695,19.35,165194,0
+AVBP.US,D,20250520,000000,19.52,21.05,19.09,20.86,474123,0
+AVBP.US,D,20250521,000000,20.48,21.07,19.99,20.47,178087,0
+AVBP.US,D,20250522,000000,20.3,21.16,19.74,20.63,336382,0
+AVBP.US,D,20250523,000000,20.19,20.7,19.62,20.4,360630,0
+AVBP.US,D,20250527,000000,20.6,20.86,20.07,20.63,261226,0
+AVBP.US,D,20250528,000000,20.77,20.77,19.8,20.04,302038,0
+AVBP.US,D,20250529,000000,20.15,21.44,19.98,21,577312,0
+AVBP.US,D,20250530,000000,20.83,21.61,20.18,21.25,310649,0
+AVBP.US,D,20250602,000000,21.51,22.42,21.01,22,588332,0
+AVBP.US,D,20250603,000000,22.05,23.55,21.925,23.12,569421,0
+AVBP.US,D,20250604,000000,23.2,23.765,22.66,22.72,386063,0
+AVBP.US,D,20250605,000000,22.74,24.05,22.5,23.47,529702,0
+AVBP.US,D,20250606,000000,23.82,23.91,23.19,23.52,219200,0
+AVBP.US,D,20250609,000000,23.84,24.045,23.2,23.6,199839,0
+AVBP.US,D,20250610,000000,23.76,24.745,23.76,24.5,322545,0
+AVBP.US,D,20250611,000000,25,25.07,23.2,23.285,179002,0
+AVBP.US,D,20250612,000000,23.08,23.64,22.65,23.63,672635,0
+AVBP.US,D,20250613,000000,23.34,23.925,22.92,23.27,441320,0
+AVBP.US,D,20250616,000000,23.48,25.57,22.97,25.42,512100,0
+AVBP.US,D,20250617,000000,25.28,25.8,24.0559,24.98,367071,0
+AVBP.US,D,20250618,000000,24.95,25.625,24.61,24.89,221896,0
+AVBP.US,D,20250620,000000,25.1,25.58,24.55,25.22,441503,0
+AVBP.US,D,20250623,000000,24.705,25.7303,22.04,22.8,1350736,0
+AVBP.US,D,20250624,000000,24.03,24.03,22.71,23.11,977896,0
+AVBP.US,D,20250625,000000,23.3,23.44,22.525,22.8,418097,0
+AVBP.US,D,20250626,000000,22.82,23.045,22.12,22.81,291997,0
+AVBP.US,D,20250627,000000,22.87,23.2648,22.305,22.91,876348,0
+AVBP.US,D,20250630,000000,22.87,23.165,21.68,21.77,305835,0
+AVBP.US,D,20250701,000000,21.63,22.065,20.68,20.89,415362,0
+AVBP.US,D,20250702,000000,20.245,21.89,20,21.1,949102,0
+AVBP.US,D,20250703,000000,21.2,21.2,20.01,20.77,286026,0
+AVBP.US,D,20250707,000000,20.72,20.785,19.71,20.17,341967,0
+AVBP.US,D,20250708,000000,20.25,20.64,20.06,20.33,207326,0
+AVBP.US,D,20250709,000000,20.6,21.585,20.57,21.34,236707,0
+AVBP.US,D,20250710,000000,21.66,22.32,20.9382,22.03,304076,0
+AVBP.US,D,20250711,000000,21.91,22.01,21.391,21.63,174982,0
+AVBP.US,D,20250714,000000,21.58,22.39,21.58,21.87,223951,0
+AVBP.US,D,20250715,000000,21.93,22.135,21.27,21.62,208928,0
+AVBP.US,D,20250716,000000,21.78,22.085,21.58,21.9,206226,0
+AVBP.US,D,20250717,000000,21.93,23.065,21.905,22.72,272036,0
+AVBP.US,D,20250718,000000,23.02,23.3757,21.95,22.05,316541,0
+AVBP.US,D,20250721,000000,22.2,22.93,21.42,21.55,263719,0
+AVBP.US,D,20250722,000000,21.4,22.02,21.1,21.56,266004,0
+AVBP.US,D,20250723,000000,21.65,22.25,21.15,21.89,365852,0
+AVBP.US,D,20250724,000000,21.84,22.29,20.81,21.45,185689,0
+AVBP.US,D,20250725,000000,21.36,21.505,20.79,21.18,146153,0
+AVBP.US,D,20250728,000000,21.46,21.5,20.77,20.93,309388,0
+AVBP.US,D,20250729,000000,21.13,21.13,20,20.24,213072,0
+AVBP.US,D,20250730,000000,20.43,20.64,19.5,19.59,277313,0
+AVBP.US,D,20250731,000000,19.49,19.815,19.155,19.51,250540,0
+AVBP.US,D,20250801,000000,19.25,19.49,18.545,18.66,304192,0
+AVBP.US,D,20250804,000000,18.79,19.74,18.24,18.78,229874,0
+AVBP.US,D,20250805,000000,18.81,19.51,18.48,19.45,362066,0
+AVBP.US,D,20250806,000000,19.36,19.36,18.7675,19.09,191151,0
+AVBP.US,D,20250807,000000,19.09,19.205,18.35,18.54,152957,0
+AVBP.US,D,20250808,000000,18.68,18.96,17.84,17.99,134339,0
+AVBP.US,D,20250811,000000,18.23,18.23,16.9,17.39,523522,0
+AVBP.US,D,20250812,000000,17.56,17.675,16.1,16.95,654692,0
+AVBP.US,D,20250813,000000,17.11,18.42,16.645,18.02,543062,0
+AVBP.US,D,20250814,000000,17.85,18.945,17.48,18.62,507086,0
+AVBP.US,D,20250815,000000,18.74,19.855,18.4684,19.53,274804,0
+AVBP.US,D,20250818,000000,19.44,19.99,19.12,19.24,128890,0
+AVBP.US,D,20250819,000000,19.1,19.44,18.76,19.2,199978,0
+AVBP.US,D,20250820,000000,19.26,19.66,18.95,19.27,224215,0
+AVBP.US,D,20250821,000000,19.09,19.9,18.99,19.88,105678,0
+AVBP.US,D,20250822,000000,20.03,20.86,19.94,20.11,297405,0
+AVBP.US,D,20250825,000000,20.18,21.19,19.28,19.35,184698,0
+AVBP.US,D,20250826,000000,19.44,19.745,19.35,19.59,197378,0
+AVBP.US,D,20250827,000000,19.4,19.465,18.61,19.21,273090,0
+AVBP.US,D,20250828,000000,19.21,19.58,19.09,19.21,149509,0
+AVBP.US,D,20250829,000000,19.18,19.5316,18.65,19.12,225185,0
+AVBP.US,D,20250902,000000,19.03,20.35,18.91,19.84,346343,0
+AVBP.US,D,20250903,000000,19.63,20.63,19.11,19.24,172123,0
+AVBP.US,D,20250904,000000,19.19,19.64,18.395,19.52,182673,0
+AVBP.US,D,20250905,000000,19.52,20.45,19.31,20.19,477296,0
+AVBP.US,D,20250908,000000,20.2,20.99,19.86,20.21,524067,0
+AVBP.US,D,20250909,000000,20.22,20.7565,19.46,19.82,261246,0
+AVBP.US,D,20250910,000000,19.66,19.66,18.35,18.87,424616,0
+AVBP.US,D,20250911,000000,18.89,19.5,18.69,19.02,490718,0
+AVBP.US,D,20250912,000000,18.93,19.78,18.93,19.71,297391,0
+AVBP.US,D,20250915,000000,19.72,19.99,18.75,18.95,268118,0
+AVBP.US,D,20250916,000000,18.92,19.2,18.02,18.2,215749,0
+AVBP.US,D,20250917,000000,18.27,18.7,17.21,17.51,311028,0
+AVBP.US,D,20250918,000000,17.66,18.63,17.64,18.58,358004,0
+AVBP.US,D,20250919,000000,18.58,18.58,17.59,17.65,1516760,0
+AVBP.US,D,20250922,000000,17.67,18.63,17.31,18.62,326282,0
+AVBP.US,D,20250923,000000,18.64,19.05,18.04,18.27,272549,0
+AVBP.US,D,20250924,000000,18.12,18.51,17.84,17.86,166776,0
+AVBP.US,D,20250925,000000,17.74,17.75,17.16,17.17,148206,0
+AVBP.US,D,20250926,000000,17.16,18.085,17.1,18.03,275664,0
+AVBP.US,D,20250929,000000,18.27,18.79,17.04,18.16,529355,0
+AVBP.US,D,20250930,000000,18.35,18.69,18.1,18.45,270906,0
+AVBP.US,D,20251001,000000,18.31,18.8,18.31,18.46,127142,0
+AVBP.US,D,20251002,000000,18.52,18.94,18.46,18.83,190718,0
+AVBP.US,D,20251003,000000,18.82,20.025,18.82,19.84,353771,0
+AVBP.US,D,20251006,000000,19.91,20.1587,19.6,19.95,259011,0
+AVBP.US,D,20251007,000000,19.91,19.98,19.15,19.31,174186,0
+AVBP.US,D,20251008,000000,19.46,20.9,19.3,20.82,433678,0
+AVBP.US,D,20251009,000000,20.86,21.86,20.69,21.13,577052,0
+AVBP.US,D,20251010,000000,21.08,21.315,20.63,20.86,223326,0
+AVBP.US,D,20251013,000000,20.88,21.075,20.49,20.9,194143,0
+AVBP.US,D,20251014,000000,20.68,21.2,19.46,20,403622,0
+AVBP.US,D,20251015,000000,20.03,20.73,19.9,20.58,390341,0
+AVBP.US,D,20251016,000000,20.82,21,19.33,19.625,172017,0
+AVBP.US,D,20251017,000000,19.41,19.86,19,19.51,168862,0
+AVBP.US,D,20251020,000000,19.72,20.25,19.5,19.99,242587,0
+AVBP.US,D,20251021,000000,19.93,20.1,19.265,19.59,336394,0
+AVBP.US,D,20251022,000000,19.56,19.9,18.45,18.49,222281,0
+AVBP.US,D,20251023,000000,18.49,18.93,17.89,18.09,260585,0
+AVBP.US,D,20251024,000000,18.35,18.8416,18.16,18.6,292538,0
+AVBP.US,D,20251027,000000,18.63,19.7,18.63,19.49,527341,0
+AVBP.US,D,20251028,000000,19.42,20.04,19.17,19.66,520164,0
+AVBP.US,D,20251029,000000,19.61,19.61,18.53,18.68,219804,0
+AVBP.US,D,20251030,000000,18.6,19.4272,18.425,18.47,495992,0
+AVBP.US,D,20251031,000000,18.64,18.98,18,18.73,245472,0
+AVBP.US,D,20251103,000000,18.38,18.5,17,17.6,440448,0
+AVBP.US,D,20251104,000000,17.28,19.93,17.23,18.71,686575,0
+AVBP.US,D,20251105,000000,18.65,18.78,17.84,18.33,317002,0
+AVBP.US,D,20251106,000000,18.39,19.05,18.29,18.39,212862,0
+AVBP.US,D,20251107,000000,18.41,18.63,17.77,18.045,282513,0
+AVBP.US,D,20251110,000000,18.67,18.95,17.8115,18.6,387726,0
+AVBP.US,D,20251111,000000,18.51,19.67,18.035,19.38,329322,0
+AVBP.US,D,20251112,000000,19.44,20.48,19.27,20.2,366785,0
+AVBP.US,D,20251113,000000,19.99,20.24,19.1,19.68,249809,0
+AVBP.US,D,20251114,000000,19.46,21,19.42,20.69,456731,0
+AVBP.US,D,20251117,000000,20.74,21.11,20.03,20.69,270656,0
+AVBP.US,D,20251118,000000,20.62,20.86,20,20.21,153132,0
+AVBP.US,D,20251119,000000,20.09,20.445,19.927,20.03,136261,0
+AVBP.US,D,20251120,000000,20.34,21.07,19.99,20.06,192410,0
+AVBP.US,D,20251121,000000,19.88,20.6,19.88,20.35,164687,0
+AVBP.US,D,20251124,000000,20.59,22,20.52,21.51,308231,0
+AVBP.US,D,20251125,000000,21.8,23.06,21.8,22.78,368286,0
+AVBP.US,D,20251126,000000,22.69,23.44,22.18,23.05,590912,0
+AVBP.US,D,20251128,000000,23.12,23.32,22.875,22.94,126560,0
+AVBP.US,D,20251201,000000,22.59,22.94,22.0249,22.52,351069,0
+AVBP.US,D,20251202,000000,22.33,22.33,20.49,20.75,308135,0
+AVBP.US,D,20251203,000000,20.77,22.95,20.41,22.88,442860,0
+AVBP.US,D,20251204,000000,22.89,25,22.89,24.35,944359,0
+AVBP.US,D,20251205,000000,24.48,25.69,24.35,24.69,643204,0
+AVBP.US,D,20251208,000000,24.99,25.82,24.6,24.98,557689,0
+AVBP.US,D,20251209,000000,24.93,25.48,24.5516,24.91,246174,0
+AVBP.US,D,20251210,000000,25.48,25.8,23.29,24.35,526063,0
+AVBP.US,D,20251211,000000,24.49,25.25,24.12,24.32,306760,0
+AVBP.US,D,20251212,000000,24.36,24.78,23.52,24.42,209767,0
+AVBP.US,D,20251215,000000,24.49,25.4999,22.88,23.64,540121,0
+AVBP.US,D,20251216,000000,23.49,24.41,22.755,23.11,477366,0
+AVBP.US,D,20251217,000000,23.1,23.5,21.66,22.24,634822,0
+AVBP.US,D,20251218,000000,22.28,22.7708,20.665,21.17,762428,0
+AVBP.US,D,20251219,000000,21.37,22.66,21.32,22.01,1019652,0
+AVBP.US,D,20251222,000000,22.05,22.79,22.05,22.4,282582,0
+AVBP.US,D,20251223,000000,22.5,22.61,21.81,22.32,202190,0
+AVBP.US,D,20251224,000000,22.29,22.62,21.93,22.29,77002,0
+AVBP.US,D,20251226,000000,22.33,22.81,21.81,21.97,215321,0
+AVBP.US,D,20251229,000000,21.82,22.4208,21.05,21.15,253751,0
+AVBP.US,D,20251230,000000,21.07,21.075,20.67,20.72,660357,0
+AVBP.US,D,20251231,000000,20.6,20.905,20.03,20.12,620589,0
+AVBP.US,D,20260102,000000,20.25,21.01,20.01,20.8,397449,0
+AVBP.US,D,20260105,000000,20.79,21.155,19.03,19.53,646232,0
+AVBP.US,D,20260106,000000,19.4,19.855,18.2,18.93,712491,0
+AVBP.US,D,20260107,000000,19.11,20.01,18.99,19.64,410210,0
+AVBP.US,D,20260108,000000,19.39,20.16,19.155,19.62,233614,0
+AVBP.US,D,20260109,000000,19.86,21.2,19.86,20.52,307649,0
+AVBP.US,D,20260112,000000,20.5,20.58,19.56,20.44,319881,0
+AVBP.US,D,20260113,000000,20.36,22.01,20.36,21.97,413299,0
+AVBP.US,D,20260114,000000,21.89,23.33,21.8,22.47,338078,0
+AVBP.US,D,20260115,000000,22.38,23.12,21.71,21.9,207576,0
+AVBP.US,D,20260116,000000,21.88,22.4,20.755,20.86,423378,0
+AVBP.US,D,20260120,000000,20.26,22.63,20.26,22.26,473432,0
+AVBP.US,D,20260121,000000,22.44,23.102,22.01,22.88,478854,0
+AVBP.US,D,20260122,000000,23.19,26,23.15,25.2,769868,0
+AVBP.US,D,20260123,000000,25.4,25.795,23.04,23.215,410864,0
+AVBP.US,D,20260126,000000,23.25,23.82,22.35,23.6,424123,0
+AVBP.US,D,20260127,000000,23.52,24.3003,22.59,23.11,341897,0
+AVBP.US,D,20260128,000000,23.25,23.67,22.28,22.57,360764,0
+AVBP.US,D,20260129,000000,22.47,24.27,22.24,22.5,206733,0
+AVBP.US,D,20260130,000000,22.2,23.39,22.2,22.49,475700,0
+AVBP.US,D,20260202,000000,22.27,23.25,21.8,22.67,532659,0
+AVBP.US,D,20260203,000000,22.69,23.675,21.28,22.635,1338958,0
+AVBP.US,D,20260204,000000,21.65,22.2,20.8,22.03,898050,0
+AVBP.US,D,20260205,000000,22.07,23.785,21.12,21.35,814704,0
+AVBP.US,D,20260206,000000,21.86,22.36,21.42,21.86,488797,0
+AVBP.US,D,20260209,000000,21.89,21.9,20.48,21.39,452533,0
+AVBP.US,D,20260210,000000,21.52,22.08,21,21.08,400665,0
+AVBP.US,D,20260211,000000,21.12,21.9499,20,21.62,388112,0
+AVBP.US,D,20260212,000000,22.03,23.4,21.71,22.42,588621,0
+AVBP.US,D,20260213,000000,22.89,23.44,22.125,22.46,303154,0
+AVBP.US,D,20260217,000000,22.35,23.16,22.2,22.78,316125,0
+AVBP.US,D,20260218,000000,22.76,23.655,22.76,23.25,315257,0
diff --git a/daily/us/nasdaq stocks/1/axg.us.txt b/daily/us/nasdaq stocks/1/axg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc5447522516ba0ccf064599c85d2604ecee8611
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/axg.us.txt	
@@ -0,0 +1,615 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXG.US,D,20230907,000000,4.55,12.74,4.1,6.08,15256900,0
+AXG.US,D,20230908,000000,5.31,6.2,4.62,4.91,3626316,0
+AXG.US,D,20230911,000000,4.09,4.2,2.98,3.28,2889959,0
+AXG.US,D,20230912,000000,2.9,3.4499,2.8311,3.17,940311,0
+AXG.US,D,20230913,000000,2.83,3.03,2.66,2.73,551449,0
+AXG.US,D,20230914,000000,2.54,2.8,2.49,2.59,424505,0
+AXG.US,D,20230915,000000,2.46,2.55,2.27,2.33,362065,0
+AXG.US,D,20230918,000000,2.2,2.29,2.06,2.08,454523,0
+AXG.US,D,20230919,000000,2.11,2.68,2.11,2.45,1754127,0
+AXG.US,D,20230920,000000,2.41,3.24,2.4,3,2431300,0
+AXG.US,D,20230921,000000,3.13,4.05,3.08,4.05,6267359,0
+AXG.US,D,20230922,000000,4.32,4.9,3.32,3.7,8285460,0
+AXG.US,D,20230925,000000,3.44,3.55,3.05,3.26,1070509,0
+AXG.US,D,20230926,000000,3.07,3.8,3.07,3.76,470362,0
+AXG.US,D,20230927,000000,3.85,3.9,3.11,3.27,317570,0
+AXG.US,D,20230928,000000,3.18,3.31,2.7,3.14,534406,0
+AXG.US,D,20230929,000000,3.32,3.6,3.13,3.13,509992,0
+AXG.US,D,20231002,000000,3.14,3.19,2.7,2.75,362438,0
+AXG.US,D,20231003,000000,2.77,3.2,2.69,2.76,135427,0
+AXG.US,D,20231004,000000,2.8,2.895,2.7,2.7,97487,0
+AXG.US,D,20231005,000000,2.68,2.73,2.47,2.5,197713,0
+AXG.US,D,20231006,000000,2.49,2.53,2.12,2.25,165715,0
+AXG.US,D,20231009,000000,2.26,2.29,2.1001,2.14,54044,0
+AXG.US,D,20231010,000000,2.15,2.7,2.11,2.66,268691,0
+AXG.US,D,20231011,000000,2.54,2.63,2.452,2.51,230119,0
+AXG.US,D,20231012,000000,2.24,2.43,2.2001,2.32,127352,0
+AXG.US,D,20231013,000000,2.3,2.33,2.2,2.24,52865,0
+AXG.US,D,20231016,000000,2.25,2.3,2.1,2.11,111235,0
+AXG.US,D,20231017,000000,2.11,2.38,2.1,2.35,112290,0
+AXG.US,D,20231018,000000,2.28,2.35,2.0801,2.19,77569,0
+AXG.US,D,20231019,000000,2.22,2.29,2.13,2.15,32212,0
+AXG.US,D,20231020,000000,2.12,2.35,2,2.25,101293,0
+AXG.US,D,20231023,000000,2.19,2.3299,2.0002,2.09,84750,0
+AXG.US,D,20231024,000000,2.18,2.24,2.0901,2.18,39039,0
+AXG.US,D,20231025,000000,2.15,2.23,2.06,2.11,29684,0
+AXG.US,D,20231026,000000,2.14,2.16,2.02,2.14,55868,0
+AXG.US,D,20231027,000000,2.08,2.15,2.08,2.11,24482,0
+AXG.US,D,20231030,000000,2.16,2.16,2.03,2.04,74021,0
+AXG.US,D,20231031,000000,2.06,2.06,1.8404,2,68610,0
+AXG.US,D,20231101,000000,2.01,2.11,1.95,2.07,128042,0
+AXG.US,D,20231102,000000,2.02,2.2383,2.02,2.21,74585,0
+AXG.US,D,20231103,000000,2.21,2.6365,2.21,2.49,169993,0
+AXG.US,D,20231106,000000,2.55,2.93,2.49,2.51,126173,0
+AXG.US,D,20231107,000000,2.52,2.66,2.4,2.54,87273,0
+AXG.US,D,20231108,000000,2.5459,2.8799,2.53,2.75,50307,0
+AXG.US,D,20231109,000000,2.74,3,2.703,2.96,169577,0
+AXG.US,D,20231110,000000,2.93,3.0988,2.51,2.55,177699,0
+AXG.US,D,20231113,000000,2.56,2.595,2.3,2.31,121925,0
+AXG.US,D,20231114,000000,2.34,2.52,2.34,2.35,55820,0
+AXG.US,D,20231115,000000,2.49,2.55,2.388,2.41,69143,0
+AXG.US,D,20231116,000000,2.65,2.65,2.3019,2.32,35397,0
+AXG.US,D,20231117,000000,2.5,2.5,2.32,2.36,92916,0
+AXG.US,D,20231120,000000,2.45,2.58,2.4,2.54,37936,0
+AXG.US,D,20231121,000000,2.47,2.74,2.435,2.68,72622,0
+AXG.US,D,20231122,000000,2.63,2.81,2.55,2.71,82545,0
+AXG.US,D,20231124,000000,2.5501,2.83,2.5501,2.79,25298,0
+AXG.US,D,20231127,000000,2.84,2.84,2.5401,2.56,27263,0
+AXG.US,D,20231128,000000,2.59,3,2.4,3,160284,0
+AXG.US,D,20231129,000000,2.9999,2.9999,2.7,2.92,54374,0
+AXG.US,D,20231130,000000,2.85,2.92,2.7,2.76,31087,0
+AXG.US,D,20231201,000000,2.74,2.88,2.66,2.85,97381,0
+AXG.US,D,20231204,000000,2.76,2.89,2.75,2.87,62307,0
+AXG.US,D,20231205,000000,2.8101,2.8101,2.67,2.73,24217,0
+AXG.US,D,20231206,000000,2.739,2.9,2.73,2.86,41938,0
+AXG.US,D,20231207,000000,2.94,3.28,2.8568,3.26,165656,0
+AXG.US,D,20231208,000000,3.16,3.42,3.16,3.375,195865,0
+AXG.US,D,20231211,000000,3.3081,3.33,2.74,2.93,110310,0
+AXG.US,D,20231212,000000,2.99,2.99,2.75,2.89,53978,0
+AXG.US,D,20231213,000000,2.8,2.97,2.77,2.78,25236,0
+AXG.US,D,20231214,000000,2.8,2.924,2.8,2.9,22175,0
+AXG.US,D,20231215,000000,2.79,3.2,2.76,2.83,49624,0
+AXG.US,D,20231218,000000,2.83,2.89,2.76,2.81,21421,0
+AXG.US,D,20231219,000000,3.05,3.22,2.995,3.115,173785,0
+AXG.US,D,20231220,000000,3.21,3.39,3.12,3.16,77196,0
+AXG.US,D,20231221,000000,3.09,3.19,2.86,3.12,35849,0
+AXG.US,D,20231222,000000,3.09,3.1,2.9027,3.08,15901,0
+AXG.US,D,20231226,000000,2.98,3.07,2.9243,3.05,11808,0
+AXG.US,D,20231227,000000,3,3.06,2.95,3.0055,15268,0
+AXG.US,D,20231228,000000,2.93,2.95,2.7,2.92,12228,0
+AXG.US,D,20231229,000000,2.8865,3,2.8001,2.99,23426,0
+AXG.US,D,20240102,000000,2.93,2.9635,2.8,2.81,10620,0
+AXG.US,D,20240103,000000,2.8,2.85,2.51,2.5401,44461,0
+AXG.US,D,20240104,000000,2.55,2.61,2.5,2.52,21542,0
+AXG.US,D,20240105,000000,2.55,2.58,2.5,2.5,6283,0
+AXG.US,D,20240108,000000,2.51,2.69,2.4812,2.5,14781,0
+AXG.US,D,20240109,000000,2.45,2.49,2.298,2.36,23078,0
+AXG.US,D,20240110,000000,2.29,2.4682,2.11,2.11,65985,0
+AXG.US,D,20240111,000000,2.14,2.52,2.118,2.36,69629,0
+AXG.US,D,20240112,000000,2.4399,2.78,2.2271,2.23,121308,0
+AXG.US,D,20240116,000000,2.23,2.69,2.23,2.54,88953,0
+AXG.US,D,20240117,000000,2.61,2.65,2.36,2.475,19937,0
+AXG.US,D,20240118,000000,2.48,2.87,2.4,2.71,143863,0
+AXG.US,D,20240119,000000,2.82,3.19,2.77,3.08,245247,0
+AXG.US,D,20240122,000000,3.09,3.95,3.09,3.56,300864,0
+AXG.US,D,20240123,000000,3.83,4.09,3.2601,3.272,99049,0
+AXG.US,D,20240124,000000,3.62,4.84,3.62,4.35,672362,0
+AXG.US,D,20240125,000000,4.5,5.6,4.432,4.77,929656,0
+AXG.US,D,20240126,000000,5.37,5.99,4.86,5.92,280283,0
+AXG.US,D,20240129,000000,5.92,6.5,5.9,6.45,263638,0
+AXG.US,D,20240130,000000,6.06,6.18,4.42,5.7,536937,0
+AXG.US,D,20240131,000000,5.51,5.51,4.5496,5.1,246325,0
+AXG.US,D,20240201,000000,4.86,4.95,3.26,3.99,286053,0
+AXG.US,D,20240202,000000,3.91,4.18,3.3301,4.09,76022,0
+AXG.US,D,20240205,000000,4.155,5.09,3.3615,3.72,278263,0
+AXG.US,D,20240206,000000,4.015,5.01,4.015,4.54,468541,0
+AXG.US,D,20240207,000000,4.45,5.88,2.64,5.17,954529,0
+AXG.US,D,20240208,000000,4.74,5.575,4.64,5.29,133446,0
+AXG.US,D,20240209,000000,5.29,5.88,5.0831,5.8,83062,0
+AXG.US,D,20240212,000000,5.38,6.93,5.0101,6.6101,112307,0
+AXG.US,D,20240213,000000,6.5,7.98,6.32,7.11,190191,0
+AXG.US,D,20240214,000000,7,7,5.5,6.56,73377,0
+AXG.US,D,20240215,000000,6.36,6.5499,5.75,6.26,14984,0
+AXG.US,D,20240216,000000,6.515,6.8,6.29,6.54,19135,0
+AXG.US,D,20240220,000000,6.592,7.36,6.3475,7.1,88234,0
+AXG.US,D,20240221,000000,7.3,8.185,7.16,7.5201,108455,0
+AXG.US,D,20240222,000000,7.02,8.3,6.64,7.25,112386,0
+AXG.US,D,20240223,000000,7.37,8.53,7.305,8.3,78962,0
+AXG.US,D,20240226,000000,8.21,10.1,8.16,9.11,145953,0
+AXG.US,D,20240227,000000,9.22,10.88,8.68,10.2,143500,0
+AXG.US,D,20240228,000000,10.42,12.32,10.42,12.14,163198,0
+AXG.US,D,20240229,000000,10.26,13.2503,7.3001,10.93,424434,0
+AXG.US,D,20240301,000000,10.66,13.15,10.62,12.53,143037,0
+AXG.US,D,20240304,000000,13.4,16.49,12.07,15.34,205367,0
+AXG.US,D,20240305,000000,13.37,23.805,12.5,20,879992,0
+AXG.US,D,20240306,000000,21.8,65.9399,14.75,47,2160832,0
+AXG.US,D,20240307,000000,31.42,36.65,24.5,30.25,636954,0
+AXG.US,D,20240308,000000,32.48,43.95,26.9,28.05,393006,0
+AXG.US,D,20240311,000000,33.69,34.1106,30.0004,30.56,162905,0
+AXG.US,D,20240312,000000,31.5,31.5,25.91,29.1,146747,0
+AXG.US,D,20240313,000000,29.31,72.55,11.58,19.79,3205034,0
+AXG.US,D,20240314,000000,19.59,22.06,8.58,10.5,2256868,0
+AXG.US,D,20240315,000000,10.75,11.77,8.5,11,1265646,0
+AXG.US,D,20240318,000000,10.35,10.668,7.11,7.7,761054,0
+AXG.US,D,20240319,000000,6.99,7.5099,5.0602,6.3,977074,0
+AXG.US,D,20240320,000000,6.4,9.61,6.11,6.47,1876635,0
+AXG.US,D,20240321,000000,6.07,6.66,5.5701,5.8,302853,0
+AXG.US,D,20240322,000000,5.8,6.2,5.31,5.7,399712,0
+AXG.US,D,20240325,000000,5.98,6.23,5.5322,5.62,237294,0
+AXG.US,D,20240326,000000,5.56,6.42,5.21,5.8,497217,0
+AXG.US,D,20240327,000000,5.87,6.16,5.3,5.8,347912,0
+AXG.US,D,20240328,000000,5.93,6.8385,5.6935,6.22,703097,0
+AXG.US,D,20240401,000000,6.25,7.3499,5.97,6.7,363889,0
+AXG.US,D,20240402,000000,6.59,6.6,5.85,6.09,163490,0
+AXG.US,D,20240403,000000,6.08,6.87,6.08,6.4,156133,0
+AXG.US,D,20240404,000000,6.53,6.8299,6.15,6.15,151803,0
+AXG.US,D,20240405,000000,6.2,6.42,6.12,6.16,54521,0
+AXG.US,D,20240408,000000,6.09,7.18,6.02,6.89,350105,0
+AXG.US,D,20240409,000000,6.83,8.1482,6.73,7.93,255084,0
+AXG.US,D,20240410,000000,7.65,10.67,7.65,8.5,1387156,0
+AXG.US,D,20240411,000000,9.02,9.3983,7,9.15,470479,0
+AXG.US,D,20240412,000000,8.9,11.67,8.89,10.5,664102,0
+AXG.US,D,20240415,000000,10.5,10.75,9.5,10.08,239162,0
+AXG.US,D,20240416,000000,10.4,11.15,9.808,10.16,245425,0
+AXG.US,D,20240417,000000,10.21,10.73,9,10.3,216496,0
+AXG.US,D,20240418,000000,9.81,10.4699,9.7,10.3,171238,0
+AXG.US,D,20240419,000000,10,11,9.8585,10.46,165698,0
+AXG.US,D,20240422,000000,10.4,10.8,10.1,10.35,94650,0
+AXG.US,D,20240423,000000,10.75,12.7499,10.402,10.79,610208,0
+AXG.US,D,20240424,000000,11.08,11.78,10.56,10.98,387227,0
+AXG.US,D,20240425,000000,11.08,11.38,10.65,11.27,148513,0
+AXG.US,D,20240426,000000,11.27,13.27,11.03,12.59,356918,0
+AXG.US,D,20240429,000000,13.99,16.49,12.09,13.52,813060,0
+AXG.US,D,20240430,000000,13.7,14.49,13.3,14.49,260681,0
+AXG.US,D,20240501,000000,13.74,14.28,12.81,13.64,205116,0
+AXG.US,D,20240502,000000,13.82,13.82,12.5064,13.21,153952,0
+AXG.US,D,20240503,000000,13.45,13.45,12.6601,13.1,91997,0
+AXG.US,D,20240506,000000,13.02,14.4944,13.02,14,169093,0
+AXG.US,D,20240507,000000,14.16,14.95,13.81,14.39,173353,0
+AXG.US,D,20240508,000000,14.19,14.73,14.19,14.69,92417,0
+AXG.US,D,20240509,000000,14.8,17.2199,14.6,16.9,242633,0
+AXG.US,D,20240510,000000,17.1,19.79,16.61,19.14,530473,0
+AXG.US,D,20240513,000000,19.78,22.48,18.92,20.14,293094,0
+AXG.US,D,20240514,000000,20.5,20.77,18.01,20.7,237092,0
+AXG.US,D,20240515,000000,20.33,20.9299,19.8634,20.75,117395,0
+AXG.US,D,20240516,000000,21,21.3,18.8125,20.49,122659,0
+AXG.US,D,20240517,000000,21.48,25.94,21.08,25.84,1524368,0
+AXG.US,D,20240520,000000,27,31.97,27,31.2,3112069,0
+AXG.US,D,20240521,000000,29.79,37.75,27.66,37.73,3371424,0
+AXG.US,D,20240522,000000,37.53,41,37.06,39.43,4064973,0
+AXG.US,D,20240523,000000,42.5,43.6,3.451,6.2,20054102,0
+AXG.US,D,20240524,000000,5.65,5.6738,4,4.59,11187296,0
+AXG.US,D,20240528,000000,4.66,4.96,3.71,4.1,4756772,0
+AXG.US,D,20240529,000000,3.84,3.95,3.25,3.94,3317661,0
+AXG.US,D,20240530,000000,3.77,3.9399,3.55,3.75,871023,0
+AXG.US,D,20240531,000000,3.74,4.4699,3.6501,4,1970267,0
+AXG.US,D,20240603,000000,4.1,4.1798,3.7,3.9,837745,0
+AXG.US,D,20240604,000000,3.94,4.35,3.86,4.13,1333331,0
+AXG.US,D,20240605,000000,4.13,5.33,4.0901,4.52,3317718,0
+AXG.US,D,20240606,000000,4.5,4.72,4.01,4.11,1412366,0
+AXG.US,D,20240607,000000,4.14,4.16,3.8,3.82,996313,0
+AXG.US,D,20240610,000000,3.88,4.09,3.73,3.91,464455,0
+AXG.US,D,20240611,000000,3.89,4.34,3.8,4.1,907819,0
+AXG.US,D,20240612,000000,4.14,4.2786,4.02,4.1,515813,0
+AXG.US,D,20240613,000000,4.13,4.2,3.9,3.91,499911,0
+AXG.US,D,20240614,000000,4.03,4.25,3.8,4.06,547978,0
+AXG.US,D,20240617,000000,4.07,4.7799,4.05,4.35,1131576,0
+AXG.US,D,20240618,000000,4.17,4.6,4.17,4.4,581790,0
+AXG.US,D,20240620,000000,4.47,4.5249,4.02,4.07,533099,0
+AXG.US,D,20240621,000000,4.15,4.15,3.81,3.91,526979,0
+AXG.US,D,20240624,000000,3.91,4.19,3.82,3.97,498458,0
+AXG.US,D,20240625,000000,4.02,4.0399,3.63,3.76,592250,0
+AXG.US,D,20240626,000000,3.76,4.17,3.61,3.9,617291,0
+AXG.US,D,20240627,000000,3.92,4.075,3.81,3.83,294157,0
+AXG.US,D,20240628,000000,3.93,3.93,3.61,3.76,366931,0
+AXG.US,D,20240701,000000,3.86,3.86,3.63,3.7,241208,0
+AXG.US,D,20240702,000000,3.74,3.78,3.45,3.57,378441,0
+AXG.US,D,20240703,000000,3.56,3.6,3.26,3.3,399058,0
+AXG.US,D,20240705,000000,3.34,3.3699,3,3.29,297641,0
+AXG.US,D,20240708,000000,3.19,3.5,3.19,3.37,153261,0
+AXG.US,D,20240709,000000,3.31,3.37,3.2,3.24,183998,0
+AXG.US,D,20240710,000000,3.28,3.32,3.15,3.24,137533,0
+AXG.US,D,20240711,000000,3.23,3.52,3.23,3.44,215233,0
+AXG.US,D,20240712,000000,3.57,3.69,3.4,3.46,258085,0
+AXG.US,D,20240715,000000,3.47,3.5547,3.36,3.47,189730,0
+AXG.US,D,20240716,000000,3.4,3.6,3.3,3.46,204669,0
+AXG.US,D,20240717,000000,3.5,3.5,3.3,3.33,150643,0
+AXG.US,D,20240718,000000,3.34,3.45,3.22,3.29,90645,0
+AXG.US,D,20240719,000000,3.27,3.29,3.0597,3.2,146318,0
+AXG.US,D,20240722,000000,3.25,3.3499,3.1,3.19,186268,0
+AXG.US,D,20240723,000000,3.2,3.2,3.05,3.13,87223,0
+AXG.US,D,20240724,000000,3.06,3.12,2.75,2.87,235364,0
+AXG.US,D,20240725,000000,2.9,2.9,2.6,2.75,340626,0
+AXG.US,D,20240726,000000,2.78,2.95,2.76,2.86,120346,0
+AXG.US,D,20240729,000000,2.94,2.94,2.72,2.91,168867,0
+AXG.US,D,20240730,000000,2.82,2.9,2.65,2.69,134335,0
+AXG.US,D,20240731,000000,2.68,2.8399,2.6025,2.69,165361,0
+AXG.US,D,20240801,000000,2.77,2.77,2.45,2.51,107244,0
+AXG.US,D,20240802,000000,2.5,2.6,2.25,2.45,255069,0
+AXG.US,D,20240805,000000,2.05,2.44,2.0101,2.26,225775,0
+AXG.US,D,20240806,000000,2.31,2.3393,2.16,2.28,53657,0
+AXG.US,D,20240807,000000,2.36,2.36,2.16,2.18,160175,0
+AXG.US,D,20240808,000000,2.19,2.2743,2.1,2.15,98011,0
+AXG.US,D,20240809,000000,2.15,2.28,2.0101,2.07,135986,0
+AXG.US,D,20240812,000000,2.06,2.13,2.02,2.1,91383,0
+AXG.US,D,20240813,000000,2.1,2.22,2.05,2.16,132213,0
+AXG.US,D,20240814,000000,2.19,2.19,2.09,2.13,92619,0
+AXG.US,D,20240815,000000,2.13,2.89,2.13,2.83,1539846,0
+AXG.US,D,20240816,000000,2.93,3.44,2.6201,2.93,1595054,0
+AXG.US,D,20240819,000000,2.83,2.89,2.5315,2.65,225225,0
+AXG.US,D,20240820,000000,2.59,2.6499,2.45,2.55,132230,0
+AXG.US,D,20240821,000000,2.56,2.68,2.4709,2.68,83678,0
+AXG.US,D,20240822,000000,2.71,2.95,2.56,2.6,168368,0
+AXG.US,D,20240823,000000,2.71,2.71,2.53,2.6,107044,0
+AXG.US,D,20240826,000000,2.55,2.91,2.55,2.8,160625,0
+AXG.US,D,20240827,000000,2.89,2.89,2.71,2.84,193586,0
+AXG.US,D,20240828,000000,2.81,2.9,2.68,2.81,159385,0
+AXG.US,D,20240829,000000,2.78,2.9263,2.7,2.78,260783,0
+AXG.US,D,20240830,000000,2.8,2.84,2.5,2.51,150757,0
+AXG.US,D,20240903,000000,2.5,2.57,2.36,2.54,91452,0
+AXG.US,D,20240904,000000,2.52,2.58,2.42,2.54,73664,0
+AXG.US,D,20240905,000000,2.53,2.65,2.46,2.55,52115,0
+AXG.US,D,20240906,000000,2.51,2.55,2.37,2.41,44535,0
+AXG.US,D,20240909,000000,2.46,2.5087,2.36,2.41,60634,0
+AXG.US,D,20240910,000000,2.41,2.5,2.35,2.44,55285,0
+AXG.US,D,20240911,000000,2.38,3.16,2.31,3.03,407810,0
+AXG.US,D,20240912,000000,3.06,3.06,2.79,2.88,112138,0
+AXG.US,D,20240913,000000,2.8151,3.06,2.8151,3.04,89306,0
+AXG.US,D,20240916,000000,2.96,3.13,2.83,2.83,65985,0
+AXG.US,D,20240917,000000,2.83,2.9016,2.6,2.75,73711,0
+AXG.US,D,20240918,000000,2.72,2.75,2.52,2.67,65699,0
+AXG.US,D,20240919,000000,2.61,2.67,2.6,2.63,38810,0
+AXG.US,D,20240920,000000,2.58,2.6814,2.46,2.48,55466,0
+AXG.US,D,20240923,000000,2.46,2.9,2.46,2.62,272296,0
+AXG.US,D,20240924,000000,2.68,2.83,2.62,2.7,84011,0
+AXG.US,D,20240925,000000,2.67,2.73,2.521,2.63,53474,0
+AXG.US,D,20240926,000000,2.67,2.81,2.66,2.76,78058,0
+AXG.US,D,20240927,000000,2.73,2.89,2.6,2.72,85934,0
+AXG.US,D,20240930,000000,2.8,3.1,2.8,2.93,279008,0
+AXG.US,D,20241001,000000,2.93,2.93,2.6,2.68,106212,0
+AXG.US,D,20241002,000000,2.95,3.6,2.95,3.34,1437579,0
+AXG.US,D,20241003,000000,3.38,3.51,3.1,3.33,276669,0
+AXG.US,D,20241004,000000,3.35,3.37,2.87,2.9,288841,0
+AXG.US,D,20241007,000000,3.09,3.23,2.91,3.02,207457,0
+AXG.US,D,20241008,000000,2.94,3.09,2.79,2.98,207546,0
+AXG.US,D,20241009,000000,2.91,3.11,2.82,2.96,114686,0
+AXG.US,D,20241010,000000,2.9601,2.9899,2.62,2.75,90367,0
+AXG.US,D,20241011,000000,2.77,2.88,2.75,2.88,63288,0
+AXG.US,D,20241014,000000,2.84,3.06,2.81,2.98,61080,0
+AXG.US,D,20241015,000000,2.95,3.0102,2.83,2.84,75356,0
+AXG.US,D,20241016,000000,2.84,2.9,2.75,2.76,81728,0
+AXG.US,D,20241017,000000,2.8,2.85,2.74,2.775,70949,0
+AXG.US,D,20241018,000000,2.77,2.98,2.75,2.81,92874,0
+AXG.US,D,20241021,000000,2.81,2.95,2.77,2.9,46119,0
+AXG.US,D,20241022,000000,2.87,3.1,2.84,2.95,168910,0
+AXG.US,D,20241023,000000,2.96,3.04,2.75,2.79,166890,0
+AXG.US,D,20241024,000000,2.78,2.97,2.74,2.754,105490,0
+AXG.US,D,20241025,000000,2.79,2.83,2.66,2.74,81302,0
+AXG.US,D,20241028,000000,2.73,2.86,2.73,2.77,32998,0
+AXG.US,D,20241029,000000,2.76,2.85,2.7,2.78,59474,0
+AXG.US,D,20241030,000000,2.78,2.79,2.63,2.67,61719,0
+AXG.US,D,20241031,000000,2.62,2.78,2.5,2.61,106515,0
+AXG.US,D,20241101,000000,2.69,2.69,2.52,2.61,41401,0
+AXG.US,D,20241104,000000,2.53,2.7499,2.52,2.56,64838,0
+AXG.US,D,20241105,000000,2.61,2.8,2.61,2.72,77133,0
+AXG.US,D,20241106,000000,2.62,2.8,2.58,2.68,116506,0
+AXG.US,D,20241107,000000,2.78,2.78,2.46,2.58,120431,0
+AXG.US,D,20241108,000000,2.55,2.64,2.48,2.52,106785,0
+AXG.US,D,20241111,000000,2.52,2.535,2.32,2.39,211848,0
+AXG.US,D,20241112,000000,2.39,2.497,2.26,2.39,155697,0
+AXG.US,D,20241113,000000,2.3,2.4341,2.3,2.34,104489,0
+AXG.US,D,20241114,000000,2.25,2.38,2.19,2.29,106198,0
+AXG.US,D,20241115,000000,2.32,2.84,2.15,2.3,382856,0
+AXG.US,D,20241118,000000,2.41,2.5,2.31,2.47,65291,0
+AXG.US,D,20241119,000000,2.47,2.55,2.39,2.43,53588,0
+AXG.US,D,20241120,000000,2.48,2.6,2.4,2.4251,74307,0
+AXG.US,D,20241121,000000,2.56,2.6,2.38,2.54,209061,0
+AXG.US,D,20241122,000000,2.4711,2.52,2.38,2.49,30136,0
+AXG.US,D,20241125,000000,2.48,2.5599,2.48,2.5,46232,0
+AXG.US,D,20241126,000000,2.547,2.55,2.3,2.41,52843,0
+AXG.US,D,20241127,000000,2.34,2.58,2.34,2.4101,95034,0
+AXG.US,D,20241129,000000,2.49,2.655,2.4101,2.57,149193,0
+AXG.US,D,20241202,000000,2.52,2.53,2.35,2.44,89548,0
+AXG.US,D,20241203,000000,2.4,2.44,2.27,2.35,89872,0
+AXG.US,D,20241204,000000,2.37,2.54,2.35,2.495,144331,0
+AXG.US,D,20241205,000000,2.39,2.49,2.21,2.32,107525,0
+AXG.US,D,20241206,000000,2.3,2.4,2.13,2.26,74472,0
+AXG.US,D,20241209,000000,2.27,2.44,2.22,2.36,74843,0
+AXG.US,D,20241210,000000,2.32,2.35,2.22,2.24,98298,0
+AXG.US,D,20241211,000000,2.24,2.33,2.24,2.31,46036,0
+AXG.US,D,20241212,000000,2.26,2.37,2.25,2.28,128130,0
+AXG.US,D,20241213,000000,2.23,2.2554,2.066,2.1,140312,0
+AXG.US,D,20241216,000000,2.1,2.105,1.96,1.98,143497,0
+AXG.US,D,20241217,000000,2.03,2.05,1.9,2,100384,0
+AXG.US,D,20241218,000000,2,2.09,1.88,1.92,243899,0
+AXG.US,D,20241219,000000,1.95,1.95,1.7,1.77,139198,0
+AXG.US,D,20241220,000000,1.72,1.8,1.72,1.75,38448,0
+AXG.US,D,20241223,000000,1.69,1.78,1.64,1.67,109358,0
+AXG.US,D,20241224,000000,1.6,1.6019,1.28,1.29,304000,0
+AXG.US,D,20241226,000000,1.37,1.48,1.29,1.44,354724,0
+AXG.US,D,20241227,000000,1.39,1.5699,1.39,1.49,177793,0
+AXG.US,D,20241230,000000,1.41,1.488,1.31,1.44,287701,0
+AXG.US,D,20241231,000000,1.49,1.9054,1.48,1.65,658503,0
+AXG.US,D,20250102,000000,1.78,2.2665,1.76,1.995,487557,0
+AXG.US,D,20250103,000000,2.08,2.15,1.8168,1.86,1355639,0
+AXG.US,D,20250106,000000,2.13,2.4895,1.94,2.45,941058,0
+AXG.US,D,20250107,000000,2.57,2.58,1.95,2.05,508554,0
+AXG.US,D,20250108,000000,2.08,2.08,1.69,1.93,222712,0
+AXG.US,D,20250110,000000,1.88,1.8812,1.76,1.83,92432,0
+AXG.US,D,20250113,000000,1.81,1.86,1.75,1.84,51684,0
+AXG.US,D,20250114,000000,1.86,1.9,1.7501,1.85,53003,0
+AXG.US,D,20250115,000000,1.89,1.89,1.75,1.83,81926,0
+AXG.US,D,20250116,000000,1.78,1.805,1.71,1.75,79076,0
+AXG.US,D,20250117,000000,1.73,1.785,1.7,1.76,81662,0
+AXG.US,D,20250121,000000,1.79,1.88,1.3,1.5,465479,0
+AXG.US,D,20250122,000000,1.5,1.6183,1.5,1.6,71084,0
+AXG.US,D,20250123,000000,1.6,1.7399,1.57,1.63,90429,0
+AXG.US,D,20250124,000000,1.58,1.6491,1.52,1.53,40580,0
+AXG.US,D,20250127,000000,1.5,1.63,1.4,1.45,85781,0
+AXG.US,D,20250128,000000,1.45,1.4986,1.36,1.44,82239,0
+AXG.US,D,20250129,000000,1.44,1.47,1.38,1.44,32298,0
+AXG.US,D,20250130,000000,1.51,1.56,1.46,1.537,39337,0
+AXG.US,D,20250131,000000,1.54,1.64,1.46,1.555,85355,0
+AXG.US,D,20250203,000000,1.53,1.6,1.465,1.57,43826,0
+AXG.US,D,20250204,000000,1.53,1.56,1.48,1.51,16807,0
+AXG.US,D,20250205,000000,1.52,1.59,1.4801,1.54,85591,0
+AXG.US,D,20250206,000000,1.46,1.62,1.46,1.52,35353,0
+AXG.US,D,20250207,000000,1.54,1.62,1.5,1.53,58756,0
+AXG.US,D,20250210,000000,1.53,1.55,1.46,1.55,57953,0
+AXG.US,D,20250211,000000,1.51,1.55,1.43,1.45,64336,0
+AXG.US,D,20250212,000000,1.48,1.56,1.4601,1.51,60442,0
+AXG.US,D,20250213,000000,1.53,1.55,1.17,1.31,404883,0
+AXG.US,D,20250214,000000,1.29,1.3895,1.29,1.31,118066,0
+AXG.US,D,20250218,000000,1.36,1.3801,1.21,1.24,107233,0
+AXG.US,D,20250219,000000,1.22,1.3324,1.16,1.23,108723,0
+AXG.US,D,20250220,000000,1.28,1.29,1.236,1.25,44053,0
+AXG.US,D,20250221,000000,1.28,1.3498,1.2017,1.29,140822,0
+AXG.US,D,20250224,000000,1.27,1.32,1.25,1.28,75744,0
+AXG.US,D,20250225,000000,1.295,1.295,1.18,1.25,90396,0
+AXG.US,D,20250226,000000,1.2499,1.29,1.21,1.21,44176,0
+AXG.US,D,20250227,000000,1.24,1.26,1.17,1.18,52134,0
+AXG.US,D,20250228,000000,1.19,1.23,1.17,1.23,21070,0
+AXG.US,D,20250303,000000,1.29,1.5099,1.26,1.39,1172745,0
+AXG.US,D,20250304,000000,1.33,1.7,1.31,1.66,441583,0
+AXG.US,D,20250305,000000,1.65,1.84,1.5,1.635,549841,0
+AXG.US,D,20250306,000000,1.6,1.7731,1.49,1.5,108033,0
+AXG.US,D,20250307,000000,1.5,1.585,1.42,1.45,38702,0
+AXG.US,D,20250310,000000,1.39,1.4667,1.3,1.36,54867,0
+AXG.US,D,20250311,000000,1.3,1.4,1.3,1.38,38622,0
+AXG.US,D,20250312,000000,1.38,1.4974,1.37,1.437,40244,0
+AXG.US,D,20250313,000000,1.44,1.5494,1.4,1.4329,49102,0
+AXG.US,D,20250314,000000,1.3111,1.56,1.3111,1.54,81130,0
+AXG.US,D,20250317,000000,1.55,1.75,1.49,1.69,135263,0
+AXG.US,D,20250318,000000,1.66,2.1,1.66,1.92,228365,0
+AXG.US,D,20250319,000000,1.94,2.1,1.79,2.03,324664,0
+AXG.US,D,20250320,000000,1.96,2.1871,1.82,1.85,861277,0
+AXG.US,D,20250321,000000,1.85,1.85,1.6001,1.695,82979,0
+AXG.US,D,20250324,000000,1.71,1.9,1.65,1.78,107875,0
+AXG.US,D,20250325,000000,1.73,1.83,1.69,1.77,102495,0
+AXG.US,D,20250326,000000,1.816,1.8298,1.71,1.72,39765,0
+AXG.US,D,20250327,000000,1.75,1.7602,1.7,1.713185,22344,0
+AXG.US,D,20250328,000000,1.71,1.81,1.55,1.56,98945,0
+AXG.US,D,20250331,000000,1.51,1.61,1.5,1.59,63085,0
+AXG.US,D,20250401,000000,1.53,1.7997,1.53,1.7,91533,0
+AXG.US,D,20250402,000000,1.71,1.785,1.67,1.71,79643,0
+AXG.US,D,20250403,000000,1.63,1.75,1.63,1.655,52002,0
+AXG.US,D,20250404,000000,1.61,1.62,1.5001,1.56,118360,0
+AXG.US,D,20250407,000000,1.53,1.56,1.4,1.41,150419,0
+AXG.US,D,20250408,000000,1.49,1.49,1.33,1.43,141165,0
+AXG.US,D,20250409,000000,1.43,1.58,1.35,1.47,46461,0
+AXG.US,D,20250410,000000,1.43,1.5184,1.43,1.5,36817,0
+AXG.US,D,20250411,000000,1.48,1.52,1.45,1.48,54001,0
+AXG.US,D,20250414,000000,1.5,1.59,1.4271,1.51,56346,0
+AXG.US,D,20250415,000000,1.49,1.53,1.4,1.48,67877,0
+AXG.US,D,20250416,000000,1.41,1.52,1.41,1.51,29877,0
+AXG.US,D,20250417,000000,1.5,1.86,1.49,1.71,265604,0
+AXG.US,D,20250421,000000,1.73,1.8,1.655,1.67,73305,0
+AXG.US,D,20250422,000000,1.62,1.79,1.6118,1.73,47749,0
+AXG.US,D,20250423,000000,1.745019,1.8491,1.7,1.73,61775,0
+AXG.US,D,20250424,000000,1.71,1.83,1.7,1.744,59412,0
+AXG.US,D,20250425,000000,1.69,1.7899,1.69,1.78,21799,0
+AXG.US,D,20250428,000000,1.79,1.79,1.71,1.756,22690,0
+AXG.US,D,20250429,000000,1.76,1.97,1.7599,1.866,89026,0
+AXG.US,D,20250430,000000,1.85,1.92,1.8,1.89,66527,0
+AXG.US,D,20250501,000000,1.86,2.0394,1.84,2.01,98937,0
+AXG.US,D,20250502,000000,2.09,2.09,1.78,1.816,82906,0
+AXG.US,D,20250505,000000,1.75,1.86,1.65,1.674,111705,0
+AXG.US,D,20250506,000000,1.65,1.685,1.6,1.64,79547,0
+AXG.US,D,20250507,000000,1.62,1.7,1.58,1.62,70270,0
+AXG.US,D,20250508,000000,1.65,1.8,1.6311,1.72,87376,0
+AXG.US,D,20250509,000000,1.68,1.8,1.68,1.78,13808,0
+AXG.US,D,20250512,000000,1.89,1.9,1.78,1.89,57832,0
+AXG.US,D,20250513,000000,1.89,1.96,1.83,1.86,38690,0
+AXG.US,D,20250514,000000,1.84,1.9022,1.8,1.83,40154,0
+AXG.US,D,20250515,000000,1.75,1.9249,1.75,1.85,39009,0
+AXG.US,D,20250516,000000,1.875,1.92,1.86,1.9,27029,0
+AXG.US,D,20250519,000000,1.83,1.92,1.83,1.89,18423,0
+AXG.US,D,20250520,000000,1.9,1.94,1.8318,1.93,40376,0
+AXG.US,D,20250521,000000,1.9,1.9,1.63,1.65,254983,0
+AXG.US,D,20250522,000000,1.63,1.78,1.59,1.594,316415,0
+AXG.US,D,20250523,000000,1.6,1.65,1.34,1.41,463933,0
+AXG.US,D,20250527,000000,1.57,1.75,1.4609,1.51,386957,0
+AXG.US,D,20250528,000000,1.55,1.78,1.55,1.67,849091,0
+AXG.US,D,20250529,000000,1.7,1.7355,1.43,1.44,625501,0
+AXG.US,D,20250530,000000,1.61,1.71,1.565,1.71,279470,0
+AXG.US,D,20250602,000000,1.7,1.9,1.7,1.85,174466,0
+AXG.US,D,20250603,000000,1.85,1.85,1.76,1.78,50476,0
+AXG.US,D,20250604,000000,1.7,1.84,1.58,1.79,364678,0
+AXG.US,D,20250605,000000,1.85,1.85,1.66,1.68,388012,0
+AXG.US,D,20250606,000000,1.68,1.79,1.57,1.57,1000231,0
+AXG.US,D,20250609,000000,1.65,1.86,1.6268,1.84,161895,0
+AXG.US,D,20250610,000000,1.82,1.86,1.75,1.79,86242,0
+AXG.US,D,20250611,000000,1.79,1.89,1.77,1.89,176716,0
+AXG.US,D,20250612,000000,1.89,1.92,1.86,1.91,218521,0
+AXG.US,D,20250613,000000,1.9,1.93,1.88,1.91,53638,0
+AXG.US,D,20250616,000000,1.91,1.93,1.9,1.92,117057,0
+AXG.US,D,20250617,000000,1.98,2.09,1.92,2.03,297341,0
+AXG.US,D,20250618,000000,2,2.12,1.99,2.03,176800,0
+AXG.US,D,20250620,000000,2.1,2.4783,2,2.45,276174,0
+AXG.US,D,20250623,000000,2.4,2.54,2.3,2.4,266840,0
+AXG.US,D,20250624,000000,2.4,2.85,2.3523,2.79,289805,0
+AXG.US,D,20250625,000000,2.9,3.4791,2.5794,2.89,650699,0
+AXG.US,D,20250626,000000,3.1,3.29,2.9,3.06,243005,0
+AXG.US,D,20250627,000000,3.11,3.29,2.88,3.2,196374,0
+AXG.US,D,20250630,000000,3.16,3.4,3,3.19,214740,0
+AXG.US,D,20250701,000000,3.15,3.5,3.13,3.47,199322,0
+AXG.US,D,20250702,000000,3.5,3.57,3.1603,3.57,254616,0
+AXG.US,D,20250703,000000,3.57,3.9197,3.4701,3.84,232488,0
+AXG.US,D,20250707,000000,3.84,4.16,3.78,4.12,346925,0
+AXG.US,D,20250708,000000,4.2,4.4,4.12,4.24,314295,0
+AXG.US,D,20250709,000000,4.25,4.28,3.7209,3.8,359539,0
+AXG.US,D,20250710,000000,3.8,3.88,3.12,3.37,562287,0
+AXG.US,D,20250711,000000,3.32,3.659,2.93,3.29,428078,0
+AXG.US,D,20250714,000000,3.24,3.85,3.24,3.75,286583,0
+AXG.US,D,20250715,000000,3.74,3.9861,3.61,3.61,119908,0
+AXG.US,D,20250716,000000,3.61,3.928,3.61,3.83,93110,0
+AXG.US,D,20250717,000000,3.9,4.005,3.64,3.67,178394,0
+AXG.US,D,20250718,000000,3.65,3.88,3.425,3.54,92390,0
+AXG.US,D,20250721,000000,3.52,3.64,3.29,3.38,125507,0
+AXG.US,D,20250722,000000,3.35,3.55,3.33,3.53,81860,0
+AXG.US,D,20250723,000000,3.55,3.8497,3.55,3.8,116145,0
+AXG.US,D,20250724,000000,3.84,3.99,3.57,3.64,163896,0
+AXG.US,D,20250725,000000,3.65,3.82,3.65,3.775,61505,0
+AXG.US,D,20250728,000000,3.77,3.9,3.75,3.89,100748,0
+AXG.US,D,20250729,000000,3.88,3.95,3.695,3.83,202413,0
+AXG.US,D,20250730,000000,3.81,3.9805,3.77,3.93,160677,0
+AXG.US,D,20250731,000000,3.95,4.22,3.9346,4.09,170363,0
+AXG.US,D,20250801,000000,3.95,4.1,3.7,3.99,169488,0
+AXG.US,D,20250804,000000,4.03,4.1,3.75,4.03,537711,0
+AXG.US,D,20250805,000000,4.03,4.68,3.87,4.02,4130345,0
+AXG.US,D,20250806,000000,4.01,4.68,3.995,4.01,836461,0
+AXG.US,D,20250807,000000,4.12,4.36,4.01,4.03,396353,0
+AXG.US,D,20250808,000000,4.15,4.45,4.07,4.13,855766,0
+AXG.US,D,20250811,000000,4.6,5.084,4.5,4.85,2107293,0
+AXG.US,D,20250812,000000,4.89,5.09,4.67,4.96,466724,0
+AXG.US,D,20250813,000000,4.92,5.0397,4.13,4.26,683777,0
+AXG.US,D,20250814,000000,4.31,4.51,4.13,4.49,319429,0
+AXG.US,D,20250815,000000,4.49,4.52,4.3,4.52,165434,0
+AXG.US,D,20250818,000000,4.53,4.5787,4.41,4.48,74774,0
+AXG.US,D,20250819,000000,4.5,4.6281,4.1,4.22,244016,0
+AXG.US,D,20250820,000000,4.27,4.62,4.22,4.4,367807,0
+AXG.US,D,20250821,000000,4.54,4.68,4.28,4.31,511455,0
+AXG.US,D,20250822,000000,4.27,4.4317,3.61,3.73,611008,0
+AXG.US,D,20250825,000000,3.7,3.72,3.45,3.57,606374,0
+AXG.US,D,20250826,000000,3.58,3.98,3.58,3.86,567772,0
+AXG.US,D,20250827,000000,3.95,3.954,3.66,3.92,769190,0
+AXG.US,D,20250828,000000,4.06,4.2402,3.86,3.99,399304,0
+AXG.US,D,20250829,000000,3.96,4.05,3.77,4.01,187890,0
+AXG.US,D,20250902,000000,3.99,4.3,3.96,4.22,1788529,0
+AXG.US,D,20250903,000000,4.82,4.83,2.38,2.62,14927614,0
+AXG.US,D,20250904,000000,2.41,2.71,2.35,2.68,3272462,0
+AXG.US,D,20250905,000000,2.7,2.8,2.56,2.72,1905189,0
+AXG.US,D,20250908,000000,2.74,2.87,2.6341,2.8,669498,0
+AXG.US,D,20250909,000000,2.81,2.81,2.66,2.66,325117,0
+AXG.US,D,20250910,000000,2.6,3.0383,2.6,2.92,1230917,0
+AXG.US,D,20250911,000000,2.94,2.9738,2.63,2.72,1430086,0
+AXG.US,D,20250912,000000,2.6,2.68,2.55,2.6,263213,0
+AXG.US,D,20250915,000000,2.89,3.1,2.53,2.7,2066245,0
+AXG.US,D,20250916,000000,2.64,2.7042,2.45,2.67,527475,0
+AXG.US,D,20250917,000000,2.59,2.9,2.54,2.89,1378743,0
+AXG.US,D,20250918,000000,2.79,2.875,2.6,2.63,425700,0
+AXG.US,D,20250919,000000,2.6,2.65,2.54,2.56,363608,0
+AXG.US,D,20250922,000000,2.56,2.605,2.45,2.56,357763,0
+AXG.US,D,20250923,000000,2.56,2.625,2.53,2.57,186247,0
+AXG.US,D,20250924,000000,2.5,2.62,2.5,2.59,94585,0
+AXG.US,D,20250925,000000,2.5,2.5353,2.45,2.49,170712,0
+AXG.US,D,20250926,000000,2.45,2.59,2.4,2.57,248504,0
+AXG.US,D,20250929,000000,2.47,2.59,2.47,2.58,76730,0
+AXG.US,D,20250930,000000,2.64,2.64,2.52,2.59,154389,0
+AXG.US,D,20251001,000000,2.57,2.6,2.495,2.5,1508987,0
+AXG.US,D,20251002,000000,2.48,2.61,2.48,2.59,789651,0
+AXG.US,D,20251003,000000,2.62,2.79,2.573,2.78,985156,0
+AXG.US,D,20251006,000000,2.87,2.97,2.71,2.93,1021501,0
+AXG.US,D,20251007,000000,2.9,3.45,2.89,3.19,1845724,0
+AXG.US,D,20251008,000000,3.03,3.58,2.8032,3.08,1542361,0
+AXG.US,D,20251009,000000,3.16,3.29,3.105,3.28,1026432,0
+AXG.US,D,20251010,000000,3.2,3.25,3.03,3.16,1346600,0
+AXG.US,D,20251013,000000,3.17,3.31,2.905,3.31,1092801,0
+AXG.US,D,20251014,000000,3.31,3.48,3.0795,3.42,1068016,0
+AXG.US,D,20251015,000000,3.42,3.6,3.32,3.6,1136110,0
+AXG.US,D,20251016,000000,3.59,3.7,3.45,3.68,1168788,0
+AXG.US,D,20251017,000000,3.67,3.74,3.37,3.7,1147153,0
+AXG.US,D,20251020,000000,3.7,3.74,3.44,3.47,1086230,0
+AXG.US,D,20251021,000000,3.38,3.735,3.31,3.73,968092,0
+AXG.US,D,20251022,000000,3.76,3.765,3.485,3.63,1143490,0
+AXG.US,D,20251023,000000,3.6,3.6,3.42,3.45,1109474,0
+AXG.US,D,20251024,000000,3.71,3.9,3.69,3.78,1477161,0
+AXG.US,D,20251027,000000,3.8,3.935,3.69,3.92,1015667,0
+AXG.US,D,20251028,000000,3.91,4.1699,3.88,3.96,1060540,0
+AXG.US,D,20251029,000000,3.93,3.95,3.635,3.71,1082177,0
+AXG.US,D,20251030,000000,3.58,3.74,3.52,3.53,913358,0
+AXG.US,D,20251031,000000,3.5,3.745,3.5,3.54,849408,0
+AXG.US,D,20251103,000000,3.51,3.53,3.19,3.29,1004753,0
+AXG.US,D,20251104,000000,3.24,3.68,3.24,3.63,376930,0
+AXG.US,D,20251105,000000,3.6,3.68,3.31,3.46,1245858,0
+AXG.US,D,20251106,000000,3.46,3.46,3.32,3.4,895444,0
+AXG.US,D,20251107,000000,3.34,3.48,3.2,3.37,882662,0
+AXG.US,D,20251110,000000,3.35,3.65,3.33,3.63,927676,0
+AXG.US,D,20251111,000000,3.61,3.83,3.56,3.82,853783,0
+AXG.US,D,20251112,000000,3.81,3.88,3.37,3.5,1063420,0
+AXG.US,D,20251113,000000,3.43,3.53,3.33,3.4,789915,0
+AXG.US,D,20251114,000000,3.36,3.695,3.36,3.58,960179,0
+AXG.US,D,20251117,000000,3.58,3.7,3.4886,3.65,655336,0
+AXG.US,D,20251118,000000,3.67,3.84,3.585,3.62,812512,0
+AXG.US,D,20251119,000000,3.58,3.715,3.5256,3.64,699202,0
+AXG.US,D,20251120,000000,3.67,3.67,3.42,3.55,828675,0
+AXG.US,D,20251121,000000,3.6,3.6,3.4,3.55,708544,0
+AXG.US,D,20251124,000000,3.57,3.62,3.475,3.57,740145,0
+AXG.US,D,20251125,000000,3.58,3.62,3.46,3.62,708719,0
+AXG.US,D,20251126,000000,3.66,3.9,3.585,3.87,752658,0
+AXG.US,D,20251128,000000,3.86,3.98,3.6,3.65,527476,0
+AXG.US,D,20251201,000000,3.61,3.68,3.48,3.52,684089,0
+AXG.US,D,20251202,000000,3.55,3.65,3.43,3.51,762110,0
+AXG.US,D,20251203,000000,3.52,3.73,3.52,3.66,746698,0
+AXG.US,D,20251204,000000,3.69,3.9,3.14,3.58,1393995,0
+AXG.US,D,20251205,000000,3.6,3.64,3.1,3.13,1023144,0
+AXG.US,D,20251208,000000,3.24,3.39,3.14,3.35,710432,0
+AXG.US,D,20251209,000000,3.33,3.51,3.33,3.44,882310,0
+AXG.US,D,20251210,000000,3.47,3.54,3.32,3.35,337961,0
+AXG.US,D,20251211,000000,3.32,3.515,3.25,3.48,715841,0
+AXG.US,D,20251212,000000,3.48,3.505,3.35,3.4,721863,0
+AXG.US,D,20251215,000000,3.36,3.49,3.3,3.32,708126,0
+AXG.US,D,20251216,000000,3.34,3.75,3.3,3.68,644896,0
+AXG.US,D,20251217,000000,3.68,3.69,3.53,3.59,658845,0
+AXG.US,D,20251218,000000,3.64,4.315,3.61,4.25,917707,0
+AXG.US,D,20251219,000000,4.19,4.32,4.12,4.21,679012,0
+AXG.US,D,20251222,000000,4.24,4.54,4.16,4.41,665191,0
+AXG.US,D,20251223,000000,4.38,4.5194,4.24,4.25,673672,0
+AXG.US,D,20251224,000000,4.23,4.47,4.23,4.27,493447,0
+AXG.US,D,20251226,000000,4.28,4.34,4.2,4.27,628951,0
+AXG.US,D,20251229,000000,4.18,4.34,4.1212,4.16,675424,0
+AXG.US,D,20251230,000000,4.14,4.31,4.02,4.12,693407,0
+AXG.US,D,20251231,000000,4.14,4.19,3.985,4.11,635375,0
+AXG.US,D,20260102,000000,4.12,4.12,3.91,4.08,634414,0
+AXG.US,D,20260105,000000,4.1,4.22,4.035,4.18,659073,0
+AXG.US,D,20260106,000000,4.2,4.235,3.96,4.03,635824,0
+AXG.US,D,20260107,000000,4.05,4.12,3.95,4.06,640957,0
+AXG.US,D,20260108,000000,4.11,4.41,4.11,4.31,774726,0
+AXG.US,D,20260109,000000,4.36,4.4,4.16,4.18,618554,0
+AXG.US,D,20260112,000000,4.11,4.215,3.91,4,690200,0
+AXG.US,D,20260113,000000,4.02,4.16,3.9,4.1,651209,0
+AXG.US,D,20260114,000000,4.11,4.75,4.06,4.69,857773,0
+AXG.US,D,20260115,000000,4.63,4.73,4.5,4.63,653541,0
+AXG.US,D,20260116,000000,4.64,4.64,4.26,4.28,631703,0
+AXG.US,D,20260120,000000,4.28,4.43,4.14,4.21,1011146,0
+AXG.US,D,20260121,000000,4.21,4.29,4.08,4.25,1031691,0
+AXG.US,D,20260122,000000,4.29,4.35,4.2,4.25,1017578,0
+AXG.US,D,20260123,000000,4.31,4.31,4,4.11,1035019,0
+AXG.US,D,20260126,000000,4.13,4.165,4.04,4.15,1046565,0
+AXG.US,D,20260127,000000,4.13,4.185,4,4.1,1036640,0
+AXG.US,D,20260128,000000,4.12,4.12,3.91,4.09,1098800,0
+AXG.US,D,20260129,000000,4.09,4.09,3.39,3.42,1005552,0
+AXG.US,D,20260130,000000,3.45,3.68,2.76,2.84,1635466,0
+AXG.US,D,20260202,000000,2.86,3.27,2.74,2.83,2629924,0
+AXG.US,D,20260203,000000,2.86,3.04,2.69,3.01,811116,0
+AXG.US,D,20260204,000000,2.99,3.21,2.85,3.15,229486,0
+AXG.US,D,20260205,000000,3.11,3.7,3.11,3.52,1853425,0
+AXG.US,D,20260206,000000,3.53,3.78,3.42,3.6,1152305,0
+AXG.US,D,20260209,000000,3.54,3.55,3.15,3.51,451520,0
+AXG.US,D,20260210,000000,3.46,3.9,3.43,3.76,551482,0
+AXG.US,D,20260211,000000,3.77,4.05,3.6907,3.9,420591,0
+AXG.US,D,20260212,000000,3.92,4.03,3.5,3.96,520947,0
+AXG.US,D,20260213,000000,3.96,4.01,3.805,4.01,424022,0
+AXG.US,D,20260217,000000,4.05,4.05,3.6,3.91,221233,0
+AXG.US,D,20260218,000000,3.87,3.9599,3.61,3.82,244559,0
diff --git a/daily/us/nasdaq stocks/1/axti.us.txt b/daily/us/nasdaq stocks/1/axti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9a5b08b65b865fc1fa911833fc7ea0e55299a61
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/axti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXTI.US,D,20050225,000000,1.36,1.46,1.32,1.35,18305,0
+AXTI.US,D,20050228,000000,1.3,1.39,1.3,1.39,8387,0
+AXTI.US,D,20050301,000000,1.31,1.44,1.31,1.44,10276,0
+AXTI.US,D,20050302,000000,1.36,1.37,1.31,1.34,18709,0
+AXTI.US,D,20050303,000000,1.34,1.44,1.26,1.35,16485,0
+AXTI.US,D,20050304,000000,1.37,1.37,1.31,1.34,27930,0
+AXTI.US,D,20050307,000000,1.34,1.39,1.3,1.32,24765,0
+AXTI.US,D,20050308,000000,1.29,1.44,1.29,1.42,93318,0
+AXTI.US,D,20050309,000000,1.38,1.48,1.34,1.48,19300,0
+AXTI.US,D,20050310,000000,1.44,1.5,1.42,1.48,28267,0
+AXTI.US,D,20050311,000000,1.5,1.5,1.42,1.45,36342,0
+AXTI.US,D,20050314,000000,1.41,1.43,1.36,1.4,9460,0
+AXTI.US,D,20050315,000000,1.37,1.43,1.37,1.42,4370,0
+AXTI.US,D,20050316,000000,1.42,1.49,1.36,1.4,23990,0
+AXTI.US,D,20050317,000000,1.43,1.5,1.3,1.35,36055,0
+AXTI.US,D,20050318,000000,1.31,1.32,1.22,1.25,63531,0
+AXTI.US,D,20050321,000000,1.23,1.32,1.23,1.27,25925,0
+AXTI.US,D,20050322,000000,1.33,1.33,1.27,1.31,14150,0
+AXTI.US,D,20050323,000000,1.35,1.35,1.21,1.24,14253,0
+AXTI.US,D,20050324,000000,1.2,1.27,1.15,1.23,41243,0
+AXTI.US,D,20050328,000000,1.2,1.21,1.14,1.17,25707,0
+AXTI.US,D,20050329,000000,1.14,1.2,1.1,1.2,40911,0
+AXTI.US,D,20050330,000000,1.17,1.29,1.13,1.2,25360,0
+AXTI.US,D,20050331,000000,1.17,1.25,1.17,1.23,9513,0
+AXTI.US,D,20050401,000000,1.2,1.24,1.16,1.2,10000,0
+AXTI.US,D,20050404,000000,1.23,1.25,1.19,1.19,11372,0
+AXTI.US,D,20050405,000000,1.24,1.3,1.2,1.26,14249,0
+AXTI.US,D,20050406,000000,1.3,1.35,1.27,1.3,18165,0
+AXTI.US,D,20050407,000000,1.22,1.31,1.22,1.24,31703,0
+AXTI.US,D,20050408,000000,1.08,1.22,1.08,1.22,16075,0
+AXTI.US,D,20050411,000000,1.18,1.29,1.15,1.28,17301,0
+AXTI.US,D,20050412,000000,1.29,1.3,1.25,1.3,4752,0
+AXTI.US,D,20050413,000000,1.21,1.29,1.2,1.22,13169,0
+AXTI.US,D,20050414,000000,1.21,1.21,1.18,1.19,11200,0
+AXTI.US,D,20050415,000000,1.19,1.25,1.1,1.19,20183,0
+AXTI.US,D,20050418,000000,1.24,1.24,1.1,1.14,27751,0
+AXTI.US,D,20050419,000000,1.21,1.29,1.11,1.25,34300,0
+AXTI.US,D,20050420,000000,1.13,1.29,1.13,1.19,26145,0
+AXTI.US,D,20050421,000000,1.14,1.24,1.14,1.15,23214,0
+AXTI.US,D,20050422,000000,1.14,1.14,1.1,1.1,37138,0
+AXTI.US,D,20050425,000000,1.1,1.2,1.1,1.2,10620,0
+AXTI.US,D,20050426,000000,1.16,1.17,1.1,1.11,38485,0
+AXTI.US,D,20050427,000000,1.1,1.2,1.1,1.15,22707,0
+AXTI.US,D,20050428,000000,1.16,1.18,1.1,1.17,21890,0
+AXTI.US,D,20050429,000000,1.11,1.2,1.11,1.17,12708,0
+AXTI.US,D,20050502,000000,1.19,1.42,1.19,1.26,52225,0
+AXTI.US,D,20050503,000000,1.19,1.23,1.13,1.2,27971,0
+AXTI.US,D,20050504,000000,1.14,1.2,1.14,1.19,11200,0
+AXTI.US,D,20050505,000000,1.12,1.32,1.11,1.24,54106,0
+AXTI.US,D,20050506,000000,1.29,1.35,1.2,1.35,33779,0
+AXTI.US,D,20050509,000000,1.3,1.31,1.2,1.22,30081,0
+AXTI.US,D,20050510,000000,1.2,1.27,1.2,1.22,32700,0
+AXTI.US,D,20050511,000000,1.2,1.25,1.16,1.23,29600,0
+AXTI.US,D,20050512,000000,1.21,1.27,1.19,1.19,11660,0
+AXTI.US,D,20050513,000000,1.21,1.38,1.2,1.28,26048,0
+AXTI.US,D,20050516,000000,1.24,1.26,1.19,1.24,13100,0
+AXTI.US,D,20050517,000000,1.26,1.31,1.21,1.27,7800,0
+AXTI.US,D,20050518,000000,1.23,1.35,1.23,1.25,19700,0
+AXTI.US,D,20050519,000000,1.26,1.29,1.26,1.29,1600,0
+AXTI.US,D,20050520,000000,1.33,1.33,1.29,1.32,11150,0
+AXTI.US,D,20050523,000000,1.27,1.3,1.27,1.3,3983,0
+AXTI.US,D,20050524,000000,1.27,1.3,1.27,1.3,5300,0
+AXTI.US,D,20050525,000000,1.3,1.33,1.28,1.31,55250,0
+AXTI.US,D,20050526,000000,1.32,1.32,1.28,1.3,25275,0
+AXTI.US,D,20050527,000000,1.28,1.31,1.28,1.3,7225,0
+AXTI.US,D,20050531,000000,1.29,1.29,1.23,1.26,27022,0
+AXTI.US,D,20050601,000000,1.32,1.34,1.29,1.32,14344,0
+AXTI.US,D,20050602,000000,1.29,1.33,1.16,1.25,76264,0
+AXTI.US,D,20050603,000000,1.2,1.26,1.12,1.14,65500,0
+AXTI.US,D,20050606,000000,1.17,1.2,1.1,1.15,49725,0
+AXTI.US,D,20050607,000000,1.12,1.12,1.1,1.12,23100,0
+AXTI.US,D,20050608,000000,1.1,1.16,1.1,1.15,17968,0
+AXTI.US,D,20050609,000000,1.16,1.25,1.14,1.23,34279,0
+AXTI.US,D,20050610,000000,1.16,1.17,1.15,1.17,4355,0
+AXTI.US,D,20050613,000000,1.17,1.25,1.17,1.22,13150,0
+AXTI.US,D,20050614,000000,1.21,1.23,1.21,1.23,5400,0
+AXTI.US,D,20050615,000000,1.21,1.22,1.2,1.2,8465,0
+AXTI.US,D,20050616,000000,1.21,1.23,1.16,1.21,7276,0
+AXTI.US,D,20050617,000000,1.18,1.4,1.16,1.29,111685,0
+AXTI.US,D,20050620,000000,1.35,1.35,1.25,1.34,41760,0
+AXTI.US,D,20050621,000000,1.35,1.38,1.31,1.31,18725,0
+AXTI.US,D,20050622,000000,1.32,1.32,1.2,1.23,18589,0
+AXTI.US,D,20050623,000000,1.23,1.24,1.16,1.19,45065,0
+AXTI.US,D,20050624,000000,1.2,1.25,1.16,1.22,38075,0
+AXTI.US,D,20050627,000000,1.21,1.25,1.2,1.2,13332,0
+AXTI.US,D,20050628,000000,1.24,1.29,1.24,1.29,53350,0
+AXTI.US,D,20050629,000000,1.29,1.31,1.27,1.31,15706,0
+AXTI.US,D,20050630,000000,1.27,1.3,1.27,1.3,22785,0
+AXTI.US,D,20050701,000000,1.27,1.29,1.24,1.29,3992,0
+AXTI.US,D,20050705,000000,1.2,1.3,1.2,1.25,21312,0
+AXTI.US,D,20050706,000000,1.28,1.28,1.22,1.23,10300,0
+AXTI.US,D,20050707,000000,1.22,1.24,1.2,1.21,2200,0
+AXTI.US,D,20050708,000000,1.23,1.24,1.21,1.24,4620,0
+AXTI.US,D,20050711,000000,1.22,1.23,1.2,1.21,11410,0
+AXTI.US,D,20050712,000000,1.21,1.28,1.14,1.23,100600,0
+AXTI.US,D,20050713,000000,1.18,1.27,1.15,1.22,38480,0
+AXTI.US,D,20050714,000000,1.28,1.3,1.2,1.26,36561,0
+AXTI.US,D,20050715,000000,1.19,1.25,1.19,1.22,6900,0
+AXTI.US,D,20050718,000000,1.22,1.29,1.22,1.28,28380,0
+AXTI.US,D,20050719,000000,1.22,1.3,1.21,1.24,10600,0
+AXTI.US,D,20050720,000000,1.22,1.22,1.22,1.22,15200,0
+AXTI.US,D,20050721,000000,1.21,1.25,1.21,1.22,10700,0
+AXTI.US,D,20050722,000000,1.21,1.23,1.21,1.23,32985,0
+AXTI.US,D,20050725,000000,1.25,1.31,1.21,1.31,42280,0
+AXTI.US,D,20050726,000000,1.28,1.3,1.2,1.27,12450,0
+AXTI.US,D,20050727,000000,1.28,1.31,1.21,1.26,16235,0
+AXTI.US,D,20050728,000000,1.28,1.28,1.2,1.21,14654,0
+AXTI.US,D,20050729,000000,1.25,1.27,1.21,1.26,5926,0
+AXTI.US,D,20050801,000000,1.23,1.25,1.2,1.22,28820,0
+AXTI.US,D,20050802,000000,1.25,1.25,1.2,1.22,13604,0
+AXTI.US,D,20050803,000000,1.25,1.25,1.19,1.19,12276,0
+AXTI.US,D,20050804,000000,1.22,1.22,1.14,1.15,60176,0
+AXTI.US,D,20050805,000000,1.17,1.19,1.15,1.18,12541,0
+AXTI.US,D,20050808,000000,1.17,1.19,1.17,1.19,4750,0
+AXTI.US,D,20050809,000000,1.23,1.23,1.16,1.16,20150,0
+AXTI.US,D,20050810,000000,1.17,1.2,1.16,1.19,22538,0
+AXTI.US,D,20050811,000000,1.18,1.23,1.17,1.23,5727,0
+AXTI.US,D,20050812,000000,1.18,1.25,1.18,1.22,18422,0
+AXTI.US,D,20050815,000000,1.19,1.23,1.19,1.19,10912,0
+AXTI.US,D,20050816,000000,1.19,1.19,1.19,1.19,1550,0
+AXTI.US,D,20050817,000000,1.2,1.21,1.16,1.19,35616,0
+AXTI.US,D,20050818,000000,1.22,1.22,1.16,1.16,14200,0
+AXTI.US,D,20050819,000000,1.15,1.21,1.15,1.15,18166,0
+AXTI.US,D,20050822,000000,1.2,1.21,1.16,1.16,6587,0
+AXTI.US,D,20050823,000000,1.15,1.18,1.15,1.17,4325,0
+AXTI.US,D,20050824,000000,1.16,1.19,1.15,1.16,17523,0
+AXTI.US,D,20050825,000000,1.17,1.21,1.16,1.2,27689,0
+AXTI.US,D,20050826,000000,1.17,1.27,1.17,1.27,29991,0
+AXTI.US,D,20050829,000000,1.21,1.3,1.21,1.25,29301,0
+AXTI.US,D,20050830,000000,1.24,1.25,1.24,1.25,5100,0
+AXTI.US,D,20050831,000000,1.21,1.28,1.21,1.27,8300,0
+AXTI.US,D,20050901,000000,1.22,1.34,1.22,1.31,75240,0
+AXTI.US,D,20050902,000000,1.3,1.34,1.24,1.33,26748,0
+AXTI.US,D,20050906,000000,1.34,1.35,1.3,1.35,15891,0
+AXTI.US,D,20050907,000000,1.33,1.36,1.33,1.35,84848,0
+AXTI.US,D,20050908,000000,1.35,1.38,1.32,1.36,31723,0
+AXTI.US,D,20050909,000000,1.42,1.42,1.35,1.36,11350,0
+AXTI.US,D,20050912,000000,1.35,1.4,1.3,1.35,23747,0
+AXTI.US,D,20050913,000000,1.34,1.38,1.33,1.37,27686,0
+AXTI.US,D,20050914,000000,1.34,1.39,1.34,1.37,22663,0
+AXTI.US,D,20050915,000000,1.36,1.38,1.35,1.36,27050,0
+AXTI.US,D,20050916,000000,1.37,1.37,1.31,1.33,8109,0
+AXTI.US,D,20050919,000000,1.3,1.48,1.29,1.48,94304,0
+AXTI.US,D,20050920,000000,1.57,1.64,1.47,1.56,93967,0
+AXTI.US,D,20050921,000000,1.6,1.65,1.51,1.51,43242,0
+AXTI.US,D,20050922,000000,1.48,1.56,1.47,1.55,12587,0
+AXTI.US,D,20050923,000000,1.6,1.6,1.41,1.49,27676,0
+AXTI.US,D,20050926,000000,1.58,1.58,1.5,1.52,30718,0
+AXTI.US,D,20050927,000000,1.48,1.49,1.47,1.49,3610,0
+AXTI.US,D,20050928,000000,1.48,1.48,1.46,1.46,7000,0
+AXTI.US,D,20050929,000000,1.47,1.47,1.38,1.47,11805,0
+AXTI.US,D,20050930,000000,1.41,1.48,1.4,1.44,24400,0
+AXTI.US,D,20051003,000000,1.44,1.44,1.42,1.43,6726,0
+AXTI.US,D,20051004,000000,1.44,1.45,1.4,1.44,16871,0
+AXTI.US,D,20051005,000000,1.44,1.44,1.4,1.42,3863,0
+AXTI.US,D,20051006,000000,1.4,1.4,1.38,1.4,33230,0
+AXTI.US,D,20051007,000000,1.4,1.4,1.37,1.39,11935,0
+AXTI.US,D,20051010,000000,1.37,1.37,1.3,1.3,9211,0
+AXTI.US,D,20051011,000000,1.3,1.32,1.3,1.3,18257,0
+AXTI.US,D,20051012,000000,1.27,1.3,1.25,1.25,2800,0
+AXTI.US,D,20051013,000000,1.4,1.4,1.21,1.3,4157,0
+AXTI.US,D,20051014,000000,1.24,1.31,1.24,1.28,11245,0
+AXTI.US,D,20051017,000000,1.34,1.4,1.34,1.4,15302,0
+AXTI.US,D,20051018,000000,1.39,1.39,1.29,1.34,4106,0
+AXTI.US,D,20051019,000000,1.34,1.44,1.34,1.41,14425,0
+AXTI.US,D,20051020,000000,1.37,1.59,1.37,1.55,66986,0
+AXTI.US,D,20051021,000000,1.46,1.6,1.45,1.5,104701,0
+AXTI.US,D,20051024,000000,1.52,1.65,1.5,1.6,123850,0
+AXTI.US,D,20051025,000000,1.65,1.7,1.49,1.61,103218,0
+AXTI.US,D,20051026,000000,1.65,1.66,1.57,1.63,28100,0
+AXTI.US,D,20051027,000000,1.56,1.62,1.56,1.59,175100,0
+AXTI.US,D,20051028,000000,1.55,1.65,1.51,1.6,25410,0
+AXTI.US,D,20051031,000000,1.51,1.6,1.41,1.6,52949,0
+AXTI.US,D,20051101,000000,1.56,1.67,1.55,1.62,13085,0
+AXTI.US,D,20051102,000000,1.65,1.65,1.6,1.6,9900,0
+AXTI.US,D,20051103,000000,1.6,1.61,1.53,1.58,45837,0
+AXTI.US,D,20051104,000000,1.54,1.55,1.54,1.55,10260,0
+AXTI.US,D,20051107,000000,1.68,1.68,1.58,1.61,28190,0
+AXTI.US,D,20051108,000000,1.67,1.7,1.67,1.68,91391,0
+AXTI.US,D,20051109,000000,1.7,1.85,1.69,1.75,155745,0
+AXTI.US,D,20051110,000000,1.86,1.96,1.79,1.89,195849,0
+AXTI.US,D,20051111,000000,1.89,2.07,1.85,1.97,227113,0
+AXTI.US,D,20051114,000000,2.03,2.09,1.89,1.91,256788,0
+AXTI.US,D,20051115,000000,1.88,1.98,1.77,1.78,92930,0
+AXTI.US,D,20051116,000000,1.77,1.84,1.77,1.78,40800,0
+AXTI.US,D,20051117,000000,1.79,1.9,1.79,1.87,23500,0
+AXTI.US,D,20051118,000000,2,2.09,1.86,1.92,44803,0
+AXTI.US,D,20051121,000000,1.92,2.01,1.9,1.92,54307,0
+AXTI.US,D,20051122,000000,1.9,2.03,1.83,1.87,66197,0
+AXTI.US,D,20051123,000000,1.84,1.91,1.77,1.8,45638,0
+AXTI.US,D,20051125,000000,1.8,1.88,1.8,1.8,14044,0
+AXTI.US,D,20051128,000000,1.8,1.88,1.79,1.82,76410,0
+AXTI.US,D,20051129,000000,1.86,1.86,1.74,1.75,32800,0
+AXTI.US,D,20051130,000000,1.91,1.91,1.63,1.71,122000,0
+AXTI.US,D,20051201,000000,1.61,1.77,1.61,1.75,41880,0
+AXTI.US,D,20051202,000000,1.85,2.03,1.8,1.93,107215,0
+AXTI.US,D,20051205,000000,1.95,1.96,1.84,1.88,35363,0
+AXTI.US,D,20051206,000000,1.84,1.95,1.78,1.81,64253,0
+AXTI.US,D,20051207,000000,1.75,2,1.75,1.95,214915,0
+AXTI.US,D,20051208,000000,1.95,2.43,1.91,2.37,1151372,0
+AXTI.US,D,20051209,000000,2.32,2.35,2.2,2.22,283523,0
+AXTI.US,D,20051212,000000,2.29,2.35,2.21,2.25,173918,0
+AXTI.US,D,20051213,000000,2.28,2.45,2.1,2.35,191768,0
+AXTI.US,D,20051214,000000,2.39,2.47,2.28,2.35,87538,0
+AXTI.US,D,20051215,000000,2.4,2.43,2.24,2.27,72007,0
+AXTI.US,D,20051216,000000,2.29,2.33,2.08,2.23,96490,0
+AXTI.US,D,20051219,000000,2.21,2.35,2.13,2.19,19578,0
+AXTI.US,D,20051220,000000,2.1,2.21,2.08,2.14,19173,0
+AXTI.US,D,20051221,000000,2.09,2.25,2.03,2.11,66666,0
+AXTI.US,D,20051222,000000,2.01,2.15,2.01,2.08,70809,0
+AXTI.US,D,20051223,000000,2.05,2.11,2.05,2.1,26726,0
+AXTI.US,D,20051227,000000,2.14,2.15,1.97,2.06,95215,0
+AXTI.US,D,20051228,000000,1.99,2.08,1.99,2.04,34683,0
+AXTI.US,D,20051229,000000,2,2.11,1.97,2.03,30139,0
+AXTI.US,D,20051230,000000,1.9,2.14,1.88,2.14,118047,0
+AXTI.US,D,20060103,000000,2.18,2.18,2.01,2.08,397841,0
+AXTI.US,D,20060104,000000,2.08,2.1,1.95,2.08,128042,0
+AXTI.US,D,20060105,000000,2.08,2.09,2.01,2.05,83104,0
+AXTI.US,D,20060106,000000,2.03,2.06,1.92,1.99,122447,0
+AXTI.US,D,20060109,000000,1.95,2.1,1.91,2.08,52132,0
+AXTI.US,D,20060110,000000,2.04,2.05,1.9,1.98,74104,0
+AXTI.US,D,20060111,000000,1.91,2.1,1.9,2.02,116521,0
+AXTI.US,D,20060112,000000,2.14,2.15,1.9,2.07,91625,0
+AXTI.US,D,20060113,000000,2.14,2.15,2.08,2.1,33909,0
+AXTI.US,D,20060117,000000,2.13,2.38,2.11,2.35,203534,0
+AXTI.US,D,20060118,000000,2.3,2.32,2.23,2.3,69699,0
+AXTI.US,D,20060119,000000,2.34,2.35,2.24,2.25,185356,0
+AXTI.US,D,20060120,000000,2.21,2.37,2.21,2.26,152348,0
+AXTI.US,D,20060123,000000,2.23,2.25,2.13,2.19,121206,0
+AXTI.US,D,20060124,000000,2.22,2.26,2.13,2.21,102589,0
+AXTI.US,D,20060125,000000,2.3,2.38,2.21,2.22,119533,0
+AXTI.US,D,20060126,000000,2.22,2.3,2.18,2.19,68835,0
+AXTI.US,D,20060127,000000,2.15,2.34,2.15,2.26,62669,0
+AXTI.US,D,20060130,000000,2.29,2.33,2.18,2.32,60784,0
+AXTI.US,D,20060131,000000,2.31,2.34,2.23,2.34,77643,0
+AXTI.US,D,20060201,000000,2.33,2.75,2.3,2.58,300974,0
+AXTI.US,D,20060202,000000,2.74,2.74,2.53,2.6,115131,0
+AXTI.US,D,20060203,000000,2.55,2.72,2.5,2.69,115755,0
+AXTI.US,D,20060206,000000,2.61,2.74,2.59,2.61,73139,0
+AXTI.US,D,20060207,000000,2.69,2.69,2.53,2.55,140638,0
+AXTI.US,D,20060208,000000,2.71,2.71,2.55,2.6,47972,0
+AXTI.US,D,20060209,000000,2.58,2.6,2.53,2.6,39100,0
+AXTI.US,D,20060210,000000,2.6,2.68,2.49,2.55,60297,0
+AXTI.US,D,20060213,000000,2.52,2.62,2.5,2.55,37559,0
+AXTI.US,D,20060214,000000,2.55,2.85,2.52,2.75,1507047,0
+AXTI.US,D,20060215,000000,2.76,3.06,2.76,2.8,602848,0
+AXTI.US,D,20060216,000000,2.8,2.8,2.4,2.62,738542,0
+AXTI.US,D,20060217,000000,2.56,2.7,2.56,2.67,69137,0
+AXTI.US,D,20060221,000000,2.63,2.72,2.6,2.7,205882,0
+AXTI.US,D,20060222,000000,2.7,2.86,2.59,2.78,300160,0
+AXTI.US,D,20060223,000000,2.72,2.92,2.72,2.89,321085,0
+AXTI.US,D,20060224,000000,2.93,3,2.89,2.99,281738,0
+AXTI.US,D,20060227,000000,3.01,3.05,2.91,2.97,139385,0
+AXTI.US,D,20060228,000000,2.98,3,2.76,2.91,222336,0
+AXTI.US,D,20060301,000000,2.9,3.18,2.84,3.18,214834,0
+AXTI.US,D,20060302,000000,3.15,3.26,3.04,3.12,102982,0
+AXTI.US,D,20060303,000000,3.22,3.25,3.03,3.19,114149,0
+AXTI.US,D,20060306,000000,3.29,3.4,3.2,3.36,149441,0
+AXTI.US,D,20060307,000000,3.38,3.4,3.12,3.23,169958,0
+AXTI.US,D,20060308,000000,3.29,3.29,3.01,3.08,207506,0
+AXTI.US,D,20060309,000000,3.08,3.22,3.02,3.2,99280,0
+AXTI.US,D,20060310,000000,3.22,3.35,3.09,3.25,170990,0
+AXTI.US,D,20060313,000000,3.4,3.4,3.22,3.3,60045,0
+AXTI.US,D,20060314,000000,3.31,3.31,3.12,3.15,112167,0
+AXTI.US,D,20060315,000000,3.06,3.17,3.05,3.08,99967,0
+AXTI.US,D,20060316,000000,3.06,3.24,3.06,3.19,84132,0
+AXTI.US,D,20060317,000000,3.09,3.46,3.09,3.42,332199,0
+AXTI.US,D,20060320,000000,3.33,3.46,3.26,3.3,146175,0
+AXTI.US,D,20060321,000000,3.13,3.32,3.13,3.22,149043,0
+AXTI.US,D,20060322,000000,3.2,3.24,3.15,3.18,116363,0
+AXTI.US,D,20060323,000000,3.15,3.32,3.15,3.24,53960,0
+AXTI.US,D,20060324,000000,3.25,3.5,3.25,3.35,156334,0
+AXTI.US,D,20060327,000000,3.2,3.47,3.2,3.39,58726,0
+AXTI.US,D,20060328,000000,3.31,3.42,3.31,3.34,45905,0
+AXTI.US,D,20060329,000000,3.41,3.8,3.33,3.64,290057,0
+AXTI.US,D,20060330,000000,3.73,3.8,3.53,3.75,117083,0
+AXTI.US,D,20060331,000000,3.78,3.88,3.69,3.87,163410,0
+AXTI.US,D,20060403,000000,3.88,4,3.75,3.96,157425,0
+AXTI.US,D,20060404,000000,3.99,4.26,3.96,4.26,444476,0
+AXTI.US,D,20060405,000000,4.29,4.48,4.27,4.47,340477,0
+AXTI.US,D,20060406,000000,4.44,4.59,4.14,4.45,256993,0
+AXTI.US,D,20060407,000000,4.41,4.42,4.03,4.28,190062,0
+AXTI.US,D,20060410,000000,4.31,4.36,4.13,4.16,119468,0
+AXTI.US,D,20060411,000000,4.15,4.19,3.42,3.82,411703,0
+AXTI.US,D,20060412,000000,3.67,3.82,3.48,3.5,295249,0
+AXTI.US,D,20060413,000000,3.51,3.72,3.5,3.61,205943,0
+AXTI.US,D,20060417,000000,3.47,3.7,3.47,3.7,97821,0
+AXTI.US,D,20060418,000000,3.7,3.78,3.6,3.72,150399,0
+AXTI.US,D,20060419,000000,3.71,4.2,3.69,4.2,348061,0
+AXTI.US,D,20060420,000000,4.28,4.41,4.07,4.26,283916,0
+AXTI.US,D,20060421,000000,4.27,4.31,4.03,4.2,227797,0
+AXTI.US,D,20060424,000000,4.23,4.25,4.03,4.25,98512,0
+AXTI.US,D,20060425,000000,4.21,4.33,4.1,4.33,113619,0
+AXTI.US,D,20060426,000000,4.35,4.4,4.21,4.28,123207,0
+AXTI.US,D,20060427,000000,4.29,4.4,4.2,4.32,66712,0
+AXTI.US,D,20060428,000000,4.34,4.38,4.11,4.18,45437,0
+AXTI.US,D,20060501,000000,4.18,4.21,3.95,4.09,82721,0
+AXTI.US,D,20060502,000000,4.1,4.1,3.95,4.01,47869,0
+AXTI.US,D,20060503,000000,3.94,4.02,3.76,4.02,97912,0
+AXTI.US,D,20060504,000000,4.02,4.2,4.02,4.14,160472,0
+AXTI.US,D,20060505,000000,4.17,4.5,3.83,4.35,235331,0
+AXTI.US,D,20060508,000000,4.37,4.45,4.05,4.26,121509,0
+AXTI.US,D,20060509,000000,4.2,4.35,4.14,4.33,42912,0
+AXTI.US,D,20060510,000000,4.29,4.49,4.25,4.36,279855,0
+AXTI.US,D,20060511,000000,4.39,4.45,4.28,4.33,209072,0
+AXTI.US,D,20060512,000000,4.33,4.4,4.09,4.13,123316,0
+AXTI.US,D,20060515,000000,4.09,4.16,3.6,3.7,329679,0
+AXTI.US,D,20060516,000000,3.63,3.93,3.63,3.91,181747,0
+AXTI.US,D,20060517,000000,3.89,3.92,3.71,3.87,69510,0
+AXTI.US,D,20060518,000000,3.85,3.93,3.79,3.86,65638,0
+AXTI.US,D,20060519,000000,3.83,3.89,3.69,3.8,88816,0
+AXTI.US,D,20060522,000000,3.71,3.82,3.42,3.75,194695,0
+AXTI.US,D,20060523,000000,3.79,3.84,3.73,3.8,74545,0
+AXTI.US,D,20060524,000000,3.73,3.73,3.2,3.47,238413,0
+AXTI.US,D,20060525,000000,3.29,3.54,3.29,3.45,83186,0
+AXTI.US,D,20060526,000000,3.44,3.56,3.42,3.5,60561,0
+AXTI.US,D,20060530,000000,3.51,3.54,3.32,3.49,102970,0
+AXTI.US,D,20060531,000000,3.4,3.61,3.33,3.45,73641,0
+AXTI.US,D,20060601,000000,3.43,3.75,3.43,3.75,95120,0
+AXTI.US,D,20060602,000000,3.83,3.84,3.65,3.78,58375,0
+AXTI.US,D,20060605,000000,3.73,3.77,3.62,3.72,30305,0
+AXTI.US,D,20060606,000000,3.67,3.76,3.51,3.61,85517,0
+AXTI.US,D,20060607,000000,3.66,3.81,3.58,3.68,36663,0
+AXTI.US,D,20060608,000000,3.62,3.62,3.31,3.45,126904,0
+AXTI.US,D,20060609,000000,3.45,3.45,3.27,3.27,40220,0
+AXTI.US,D,20060612,000000,3.25,3.29,2.76,2.87,154732,0
+AXTI.US,D,20060613,000000,2.84,3.37,2.68,2.84,311663,0
+AXTI.US,D,20060614,000000,2.78,3.25,2.75,3.01,117165,0
+AXTI.US,D,20060615,000000,3.02,3.22,2.9,3.21,79998,0
+AXTI.US,D,20060616,000000,3.1,3.24,3.03,3.08,34018,0
+AXTI.US,D,20060619,000000,3.09,3.09,2.93,2.94,53317,0
+AXTI.US,D,20060620,000000,2.91,2.97,2.76,2.93,124091,0
+AXTI.US,D,20060621,000000,2.88,3.11,2.88,3.1,85798,0
+AXTI.US,D,20060622,000000,3.09,3.35,3.09,3.24,154511,0
+AXTI.US,D,20060623,000000,3.24,3.3,3.2,3.28,41750,0
+AXTI.US,D,20060626,000000,3.26,3.27,3.07,3.2,28029,0
+AXTI.US,D,20060627,000000,3.13,3.15,3.08,3.11,32293,0
+AXTI.US,D,20060628,000000,3.15,3.16,2.98,3.07,96054,0
+AXTI.US,D,20060629,000000,3.06,3.27,3.03,3.23,39793,0
+AXTI.US,D,20060630,000000,3.22,3.34,3.21,3.24,132598,0
+AXTI.US,D,20060703,000000,3.25,3.39,3.18,3.37,82225,0
+AXTI.US,D,20060705,000000,3.3,3.48,3.26,3.46,73030,0
+AXTI.US,D,20060706,000000,3.46,3.76,3.37,3.76,75413,0
+AXTI.US,D,20060707,000000,3.76,3.76,3.53,3.64,31916,0
+AXTI.US,D,20060710,000000,3.64,3.65,3.53,3.59,48892,0
+AXTI.US,D,20060711,000000,3.59,3.69,3.57,3.69,38950,0
+AXTI.US,D,20060712,000000,3.65,3.71,3.63,3.71,62745,0
+AXTI.US,D,20060713,000000,3.65,3.67,3.55,3.55,38446,0
+AXTI.US,D,20060714,000000,3.58,3.6,3.33,3.41,29931,0
+AXTI.US,D,20060717,000000,3.4,3.69,3.34,3.38,57289,0
+AXTI.US,D,20060718,000000,3.42,3.44,3,3.03,105160,0
+AXTI.US,D,20060719,000000,3.03,3.22,3.03,3.14,121043,0
+AXTI.US,D,20060720,000000,3.12,3.12,2.95,3.03,60798,0
+AXTI.US,D,20060721,000000,3,3.14,2.92,2.93,125113,0
+AXTI.US,D,20060724,000000,2.95,3.03,2.81,2.97,51484,0
+AXTI.US,D,20060725,000000,3,3.21,2.98,3.05,45585,0
+AXTI.US,D,20060726,000000,3.1,3.18,3.03,3.03,27802,0
+AXTI.US,D,20060727,000000,3.03,3.13,3.03,3.11,35614,0
+AXTI.US,D,20060728,000000,3.07,3.09,2.96,2.98,30492,0
+AXTI.US,D,20060731,000000,2.84,2.91,2.76,2.84,104426,0
+AXTI.US,D,20060801,000000,2.87,3.1,2.8,3.08,86660,0
+AXTI.US,D,20060802,000000,3.14,3.36,3.06,3.27,79305,0
+AXTI.US,D,20060803,000000,3.2,3.27,3.14,3.21,42820,0
+AXTI.US,D,20060804,000000,3.26,3.26,3.14,3.14,28664,0
+AXTI.US,D,20060807,000000,3.14,3.18,3.05,3.13,29080,0
+AXTI.US,D,20060808,000000,3.13,3.17,3.1,3.15,36117,0
+AXTI.US,D,20060809,000000,3.17,3.18,3.15,3.16,26252,0
+AXTI.US,D,20060810,000000,3.14,3.18,3.14,3.17,55890,0
+AXTI.US,D,20060811,000000,3.14,3.15,3.03,3.15,69641,0
+AXTI.US,D,20060814,000000,3.17,3.18,3.1,3.11,32943,0
+AXTI.US,D,20060815,000000,3.11,3.11,3.04,3.06,67500,0
+AXTI.US,D,20060816,000000,3.08,3.1,3.06,3.1,40640,0
+AXTI.US,D,20060817,000000,3.05,3.11,3.05,3.08,55063,0
+AXTI.US,D,20060818,000000,3.1,3.11,3.05,3.1,100200,0
+AXTI.US,D,20060821,000000,3.05,3.11,3.05,3.1,22860,0
+AXTI.US,D,20060822,000000,3.08,3.27,3.07,3.26,78289,0
+AXTI.US,D,20060823,000000,3.27,3.27,3.15,3.16,78670,0
+AXTI.US,D,20060824,000000,3.2,3.34,3.17,3.34,94680,0
+AXTI.US,D,20060825,000000,3.34,3.41,3.31,3.39,156789,0
+AXTI.US,D,20060828,000000,3.41,3.59,3.01,3.42,71678,0
+AXTI.US,D,20060829,000000,3.42,3.56,3.3,3.37,55876,0
+AXTI.US,D,20060830,000000,3.4,3.41,3.21,3.33,39117,0
+AXTI.US,D,20060831,000000,3.3,3.39,3.24,3.32,165785,0
+AXTI.US,D,20060901,000000,3.3,3.36,3.2,3.26,33547,0
+AXTI.US,D,20060905,000000,3.19,3.32,3.19,3.26,52180,0
+AXTI.US,D,20060906,000000,3.25,3.39,3.21,3.31,91895,0
+AXTI.US,D,20060907,000000,3.25,3.43,3.24,3.43,91427,0
+AXTI.US,D,20060908,000000,3.43,3.51,3.38,3.43,71651,0
+AXTI.US,D,20060911,000000,3.37,3.48,3.35,3.48,64519,0
+AXTI.US,D,20060912,000000,3.45,3.69,3.45,3.65,240476,0
+AXTI.US,D,20060913,000000,3.64,3.7,3.61,3.69,44698,0
+AXTI.US,D,20060914,000000,3.67,3.89,3.61,3.89,83568,0
+AXTI.US,D,20060915,000000,3.9,4,3.79,3.94,119091,0
+AXTI.US,D,20060918,000000,3.91,4.04,3.91,4.04,77078,0
+AXTI.US,D,20060919,000000,4,4,3.78,3.88,68555,0
+AXTI.US,D,20060920,000000,3.9,3.95,3.85,3.88,21784,0
+AXTI.US,D,20060921,000000,3.9,3.9,3.79,3.81,24273,0
+AXTI.US,D,20060922,000000,3.81,4,3.8,3.99,31481,0
+AXTI.US,D,20060925,000000,3.99,3.99,3.83,3.86,24401,0
+AXTI.US,D,20060926,000000,3.92,3.97,3.79,3.93,41502,0
+AXTI.US,D,20060927,000000,3.96,4.1,3.84,3.92,235731,0
+AXTI.US,D,20060928,000000,3.9,3.97,3.81,3.91,100405,0
+AXTI.US,D,20060929,000000,3.9,4.36,3.9,4.26,223984,0
+AXTI.US,D,20061002,000000,4.3,4.39,4.16,4.3,139150,0
+AXTI.US,D,20061003,000000,4.15,4.35,4.15,4.19,84221,0
+AXTI.US,D,20061004,000000,4.4,4.68,4.21,4.67,283606,0
+AXTI.US,D,20061005,000000,4.7,5.11,4.7,4.98,574462,0
+AXTI.US,D,20061006,000000,5,5.2,4.76,4.99,140169,0
+AXTI.US,D,20061009,000000,5.01,5.15,4.74,4.99,107651,0
+AXTI.US,D,20061010,000000,4.99,4.99,4.77,4.87,75020,0
+AXTI.US,D,20061011,000000,4.87,4.89,4.75,4.75,71754,0
+AXTI.US,D,20061012,000000,4.8,4.88,4.7,4.73,50159,0
+AXTI.US,D,20061013,000000,4.75,4.75,4.42,4.56,205873,0
+AXTI.US,D,20061016,000000,4.59,4.62,4.5,4.53,99261,0
+AXTI.US,D,20061017,000000,4.52,4.75,4.52,4.59,121737,0
+AXTI.US,D,20061018,000000,4.59,4.67,4.43,4.5,105816,0
+AXTI.US,D,20061019,000000,4.49,4.59,4.47,4.57,41013,0
+AXTI.US,D,20061020,000000,4.52,4.58,4.46,4.52,41909,0
+AXTI.US,D,20061023,000000,4.47,4.7,4.45,4.7,45852,0
+AXTI.US,D,20061024,000000,4.56,4.69,4.55,4.65,42033,0
+AXTI.US,D,20061025,000000,4.61,4.89,4.58,4.81,91133,0
+AXTI.US,D,20061026,000000,4.93,4.93,4.76,4.78,53258,0
+AXTI.US,D,20061027,000000,4.78,4.9,4.75,4.81,36239,0
+AXTI.US,D,20061030,000000,4.8,4.81,4.54,4.54,148626,0
+AXTI.US,D,20061031,000000,5.05,5.05,4.58,4.67,293057,0
+AXTI.US,D,20061101,000000,4.73,4.91,4.64,4.76,336488,0
+AXTI.US,D,20061102,000000,4.76,4.89,4.7,4.76,130345,0
+AXTI.US,D,20061103,000000,4.8,4.84,4.7,4.75,70224,0
+AXTI.US,D,20061106,000000,4.87,5.12,4.85,4.96,349844,0
+AXTI.US,D,20061107,000000,4.92,5.03,4.83,4.85,108438,0
+AXTI.US,D,20061108,000000,4.85,5.05,4.72,5.04,201303,0
+AXTI.US,D,20061109,000000,5.05,5.38,5.04,5.18,508989,0
+AXTI.US,D,20061110,000000,5.22,5.37,4.93,4.93,248540,0
+AXTI.US,D,20061113,000000,4.93,5.33,4.9,5.29,140441,0
+AXTI.US,D,20061114,000000,5.31,5.33,5.02,5.15,135560,0
+AXTI.US,D,20061115,000000,5.15,5.49,5.03,5.22,234393,0
+AXTI.US,D,20061116,000000,5.24,5.49,5.2,5.37,267393,0
+AXTI.US,D,20061117,000000,5.32,5.43,5.26,5.37,96445,0
+AXTI.US,D,20061120,000000,5.41,5.47,5.13,5.27,293912,0
+AXTI.US,D,20061121,000000,5.24,5.39,5.17,5.35,73720,0
+AXTI.US,D,20061122,000000,5.34,5.39,5.2,5.31,98536,0
+AXTI.US,D,20061124,000000,5.31,5.31,5.15,5.19,63656,0
+AXTI.US,D,20061127,000000,5.25,5.39,5.2,5.35,172791,0
+AXTI.US,D,20061128,000000,5.33,5.33,5.15,5.24,110036,0
+AXTI.US,D,20061129,000000,5.22,5.31,5.16,5.22,99505,0
+AXTI.US,D,20061130,000000,5.2,5.25,5.15,5.18,124993,0
+AXTI.US,D,20061201,000000,5.01,5.15,4.75,5.05,340292,0
+AXTI.US,D,20061204,000000,4.98,5.28,4.98,5.15,122832,0
+AXTI.US,D,20061205,000000,5.14,5.17,5.03,5.11,140467,0
+AXTI.US,D,20061206,000000,5.13,5.19,5.01,5.18,56668,0
+AXTI.US,D,20061207,000000,5.17,5.17,5.04,5.09,68332,0
+AXTI.US,D,20061208,000000,5.05,5.09,4.93,4.99,164101,0
+AXTI.US,D,20061211,000000,4.95,5.1,4.9,5.08,89642,0
+AXTI.US,D,20061212,000000,5.1,5.1,4.89,4.99,108017,0
+AXTI.US,D,20061213,000000,4.95,5.01,4.82,4.9,81143,0
+AXTI.US,D,20061214,000000,4.88,5.05,4.81,4.99,129760,0
+AXTI.US,D,20061215,000000,4.9,5.09,4.61,4.63,1617612,0
+AXTI.US,D,20061218,000000,4.6,4.83,4.56,4.72,306385,0
+AXTI.US,D,20061219,000000,4.66,4.85,4.66,4.74,132743,0
+AXTI.US,D,20061220,000000,4.82,4.85,4.74,4.81,116653,0
+AXTI.US,D,20061221,000000,4.81,4.9,4.66,4.67,52419,0
+AXTI.US,D,20061222,000000,4.65,4.7,4.6,4.65,54287,0
+AXTI.US,D,20061226,000000,4.62,4.7,4.46,4.57,107039,0
+AXTI.US,D,20061227,000000,4.54,4.76,4.54,4.69,100552,0
+AXTI.US,D,20061228,000000,4.65,4.77,4.64,4.72,63670,0
+AXTI.US,D,20061229,000000,4.75,4.85,4.72,4.72,58894,0
+AXTI.US,D,20070103,000000,4.71,4.85,4.65,4.71,151394,0
+AXTI.US,D,20070104,000000,4.68,4.72,4.66,4.68,165088,0
+AXTI.US,D,20070105,000000,4.67,4.73,4.58,4.58,93179,0
+AXTI.US,D,20070108,000000,4.55,4.64,4.55,4.61,103738,0
+AXTI.US,D,20070109,000000,4.6,4.6,4.47,4.52,131342,0
+AXTI.US,D,20070110,000000,4.41,4.55,4.16,4.52,211718,0
+AXTI.US,D,20070111,000000,4.51,4.74,4.51,4.68,55331,0
+AXTI.US,D,20070112,000000,4.68,4.84,4.66,4.84,94213,0
+AXTI.US,D,20070116,000000,4.84,4.92,4.76,4.87,65933,0
+AXTI.US,D,20070117,000000,4.83,4.91,4.7,4.72,163257,0
+AXTI.US,D,20070118,000000,4.72,4.72,4.35,4.43,149110,0
+AXTI.US,D,20070119,000000,4.4,4.72,4.27,4.7,159021,0
+AXTI.US,D,20070122,000000,4.67,4.74,4.62,4.66,85063,0
+AXTI.US,D,20070123,000000,4.63,4.73,4.63,4.72,76971,0
+AXTI.US,D,20070124,000000,4.72,4.73,4.67,4.71,63853,0
+AXTI.US,D,20070125,000000,4.69,4.79,4.67,4.74,172984,0
+AXTI.US,D,20070126,000000,4.7,4.73,4.7,4.73,17625,0
+AXTI.US,D,20070129,000000,4.69,4.77,4.69,4.77,38966,0
+AXTI.US,D,20070130,000000,4.79,4.79,4.7,4.73,28487,0
+AXTI.US,D,20070131,000000,4.72,4.79,4.7,4.78,46126,0
+AXTI.US,D,20070201,000000,4.79,4.95,4.76,4.86,96668,0
+AXTI.US,D,20070202,000000,4.81,4.91,4.8,4.88,100899,0
+AXTI.US,D,20070205,000000,4.72,5.19,4.72,5.02,82662,0
+AXTI.US,D,20070206,000000,5.06,5.06,4.97,5,91212,0
+AXTI.US,D,20070207,000000,5,5.02,4.98,5.02,55459,0
+AXTI.US,D,20070208,000000,5.04,5.05,4.79,5,169447,0
+AXTI.US,D,20070209,000000,5,5.08,4.86,4.94,64124,0
+AXTI.US,D,20070212,000000,4.9,4.95,4.85,4.88,72025,0
+AXTI.US,D,20070213,000000,4.98,5.06,4.86,5.05,240707,0
+AXTI.US,D,20070214,000000,5.03,5.14,5.03,5.12,55198,0
+AXTI.US,D,20070215,000000,5.09,5.45,5.04,5.31,153542,0
+AXTI.US,D,20070216,000000,5.33,5.33,5.26,5.3,35010,0
+AXTI.US,D,20070220,000000,5.32,5.41,5.27,5.34,103895,0
+AXTI.US,D,20070221,000000,5.35,5.38,5.3,5.33,163535,0
+AXTI.US,D,20070222,000000,5.31,5.32,5.07,5.13,96044,0
+AXTI.US,D,20070223,000000,5.17,5.21,5.11,5.18,120568,0
+AXTI.US,D,20070226,000000,5.16,5.24,5.15,5.23,96641,0
+AXTI.US,D,20070227,000000,5.18,5.2,4.82,4.92,361003,0
+AXTI.US,D,20070228,000000,4.91,5,4.71,4.91,327923,0
+AXTI.US,D,20070301,000000,4.75,4.85,4.55,4.72,577647,0
+AXTI.US,D,20070302,000000,4.68,4.77,4.63,4.77,155288,0
+AXTI.US,D,20070305,000000,4.81,4.96,4.72,4.81,243024,0
+AXTI.US,D,20070306,000000,4.81,4.93,4.81,4.93,148992,0
+AXTI.US,D,20070307,000000,4.83,5.04,4.83,4.88,71999,0
+AXTI.US,D,20070308,000000,4.9,4.92,4.85,4.87,65326,0
+AXTI.US,D,20070309,000000,4.92,5.04,4.91,5.02,222341,0
+AXTI.US,D,20070312,000000,4.98,5.23,4.98,5.16,289475,0
+AXTI.US,D,20070313,000000,5.13,5.24,5.05,5.2,112487,0
+AXTI.US,D,20070314,000000,5.25,5.26,5.05,5.09,123979,0
+AXTI.US,D,20070315,000000,5.06,5.09,4.91,4.99,154073,0
+AXTI.US,D,20070316,000000,5,5.06,4.97,5.03,71781,0
+AXTI.US,D,20070319,000000,5.05,5.17,5.05,5.11,133079,0
+AXTI.US,D,20070320,000000,5.12,5.17,5.01,5.06,79277,0
+AXTI.US,D,20070321,000000,5.06,5.06,4.96,5.03,53871,0
+AXTI.US,D,20070322,000000,5,5.15,5,5.11,101773,0
+AXTI.US,D,20070323,000000,5.12,5.15,5.07,5.08,75430,0
+AXTI.US,D,20070326,000000,5.12,5.19,5.09,5.12,77012,0
+AXTI.US,D,20070327,000000,5.08,5.12,5.06,5.1,75252,0
+AXTI.US,D,20070328,000000,5.1,5.1,4.9,4.94,68003,0
+AXTI.US,D,20070329,000000,4.99,5.02,4.9,4.95,81026,0
+AXTI.US,D,20070330,000000,4.94,4.94,4.75,4.79,68412,0
+AXTI.US,D,20070402,000000,4.79,4.95,4.76,4.95,60544,0
+AXTI.US,D,20070403,000000,5,5.05,4.88,5.05,44882,0
+AXTI.US,D,20070404,000000,4.97,5.02,4.75,4.84,263851,0
+AXTI.US,D,20070405,000000,4.91,4.91,4.48,4.6,351534,0
+AXTI.US,D,20070409,000000,4.62,4.64,4.45,4.45,202428,0
+AXTI.US,D,20070410,000000,4.42,4.49,4.25,4.34,304457,0
+AXTI.US,D,20070411,000000,4.21,4.33,4.21,4.26,255660,0
+AXTI.US,D,20070412,000000,4.22,4.32,4.18,4.23,1620719,0
+AXTI.US,D,20070413,000000,4.2,4.25,4.11,4.21,191078,0
+AXTI.US,D,20070416,000000,4.25,4.25,3.93,3.97,712155,0
+AXTI.US,D,20070417,000000,4,4.04,3.82,3.89,398847,0
+AXTI.US,D,20070418,000000,3.86,3.97,3.76,3.93,211260,0
+AXTI.US,D,20070419,000000,3.99,4.05,3.89,3.95,204056,0
+AXTI.US,D,20070420,000000,3.95,4.04,3.9,4.02,76806,0
+AXTI.US,D,20070423,000000,4.05,4.06,3.9,3.96,106049,0
+AXTI.US,D,20070424,000000,3.99,4.02,3.92,4,105911,0
+AXTI.US,D,20070425,000000,4.03,4.03,3.96,4,82852,0
+AXTI.US,D,20070426,000000,4,4.11,3.98,4.09,121817,0
+AXTI.US,D,20070427,000000,4.05,4.1,3.98,3.98,125118,0
+AXTI.US,D,20070430,000000,4,4.23,3.92,4.01,159975,0
+AXTI.US,D,20070501,000000,3.98,4,3.84,3.88,158771,0
+AXTI.US,D,20070502,000000,3.89,3.89,3.8,3.83,138803,0
+AXTI.US,D,20070503,000000,4.15,4.16,3.95,4.15,379364,0
+AXTI.US,D,20070504,000000,4.17,4.19,4.04,4.09,223467,0
+AXTI.US,D,20070507,000000,4.06,4.17,4,4.05,100619,0
+AXTI.US,D,20070508,000000,4.01,4.05,3.95,3.99,355995,0
+AXTI.US,D,20070509,000000,3.97,4,3.92,3.95,116379,0
+AXTI.US,D,20070510,000000,3.93,3.95,3.76,3.91,213530,0
+AXTI.US,D,20070511,000000,3.77,4.02,3.75,3.99,360489,0
+AXTI.US,D,20070514,000000,3.96,4.1,3.96,4.02,232857,0
+AXTI.US,D,20070515,000000,4.03,4.07,3.97,4.01,277521,0
+AXTI.US,D,20070516,000000,3.98,3.98,3.87,3.93,107174,0
+AXTI.US,D,20070517,000000,3.93,3.93,3.82,3.89,155903,0
+AXTI.US,D,20070518,000000,3.9,3.9,3.75,3.81,121482,0
+AXTI.US,D,20070521,000000,3.81,3.84,3.78,3.8,93165,0
+AXTI.US,D,20070522,000000,3.83,3.83,3.77,3.81,100618,0
+AXTI.US,D,20070523,000000,3.79,4.06,3.79,3.9,183653,0
+AXTI.US,D,20070524,000000,3.95,3.95,3.74,3.77,259329,0
+AXTI.US,D,20070525,000000,3.75,3.86,3.75,3.85,91067,0
+AXTI.US,D,20070529,000000,3.82,3.86,3.78,3.79,134155,0
+AXTI.US,D,20070530,000000,3.78,3.81,3.53,3.77,463201,0
+AXTI.US,D,20070531,000000,3.75,3.91,3.75,3.85,435298,0
+AXTI.US,D,20070601,000000,3.86,3.97,3.85,3.95,171385,0
+AXTI.US,D,20070604,000000,3.97,4.06,3.9,4.06,242592,0
+AXTI.US,D,20070605,000000,4.08,4.15,4,4.09,295683,0
+AXTI.US,D,20070606,000000,4.15,4.18,4.07,4.14,134117,0
+AXTI.US,D,20070607,000000,4.14,4.17,4.1,4.12,176513,0
+AXTI.US,D,20070608,000000,4.13,4.17,4.1,4.14,64002,0
+AXTI.US,D,20070611,000000,4.13,4.13,4.05,4.08,174256,0
+AXTI.US,D,20070612,000000,4.03,4.11,4.03,4.04,139824,0
+AXTI.US,D,20070613,000000,4.09,4.15,3.95,4.05,132408,0
+AXTI.US,D,20070614,000000,4.02,4.19,4.02,4.07,137239,0
+AXTI.US,D,20070615,000000,4.2,4.34,4.08,4.12,234950,0
+AXTI.US,D,20070618,000000,4.12,4.24,4.05,4.1,102836,0
+AXTI.US,D,20070619,000000,4.08,4.16,4.06,4.13,47666,0
+AXTI.US,D,20070620,000000,4.15,4.15,4.05,4.15,64352,0
+AXTI.US,D,20070621,000000,4.17,4.17,4.1,4.12,47283,0
+AXTI.US,D,20070622,000000,4.1,4.1,4.02,4.03,92906,0
+AXTI.US,D,20070625,000000,4.02,4.09,4,4.06,98248,0
+AXTI.US,D,20070626,000000,4.09,4.09,4.03,4.09,63681,0
+AXTI.US,D,20070627,000000,4.05,4.25,4.05,4.24,193511,0
+AXTI.US,D,20070628,000000,4.22,4.22,4.13,4.18,83192,0
+AXTI.US,D,20070629,000000,4.2,4.34,4.15,4.33,147754,0
+AXTI.US,D,20070702,000000,4.34,4.42,4.18,4.39,111208,0
+AXTI.US,D,20070703,000000,4.41,4.43,4.37,4.43,52108,0
+AXTI.US,D,20070705,000000,4.46,4.64,4.41,4.58,122043,0
+AXTI.US,D,20070706,000000,4.59,4.82,4.51,4.77,144568,0
+AXTI.US,D,20070709,000000,4.77,4.77,4.6,4.7,132427,0
+AXTI.US,D,20070710,000000,4.7,4.71,4.58,4.63,102726,0
+AXTI.US,D,20070711,000000,4.62,4.78,4.62,4.72,72368,0
+AXTI.US,D,20070712,000000,4.74,4.76,4.64,4.72,56981,0
+AXTI.US,D,20070713,000000,4.69,4.74,4.63,4.74,49322,0
+AXTI.US,D,20070716,000000,4.71,4.75,4.66,4.67,76703,0
+AXTI.US,D,20070717,000000,4.7,4.79,4.65,4.73,70236,0
+AXTI.US,D,20070718,000000,4.75,4.75,4.68,4.75,31606,0
+AXTI.US,D,20070719,000000,4.77,4.78,4.72,4.78,27825,0
+AXTI.US,D,20070720,000000,4.79,4.79,4.66,4.72,44146,0
+AXTI.US,D,20070723,000000,4.69,4.72,4.65,4.68,60798,0
+AXTI.US,D,20070724,000000,4.66,4.74,4.56,4.71,134507,0
+AXTI.US,D,20070725,000000,4.7,4.71,4.65,4.7,119021,0
+AXTI.US,D,20070726,000000,4.66,4.74,4.6,4.71,117945,0
+AXTI.US,D,20070727,000000,4.73,4.73,4.63,4.71,73973,0
+AXTI.US,D,20070730,000000,4.68,4.98,4.68,4.92,201392,0
+AXTI.US,D,20070731,000000,4.89,4.98,4.8,4.85,216837,0
+AXTI.US,D,20070801,000000,4.8,4.85,4.73,4.78,91290,0
+AXTI.US,D,20070802,000000,4.85,4.85,4.6,4.83,151662,0
+AXTI.US,D,20070803,000000,4.81,4.83,4.65,4.71,66423,0
+AXTI.US,D,20070806,000000,4.7,4.71,4.26,4.66,408181,0
+AXTI.US,D,20070807,000000,4.64,4.65,4.38,4.57,138863,0
+AXTI.US,D,20070808,000000,4.57,4.86,4.57,4.75,146289,0
+AXTI.US,D,20070809,000000,4.76,4.91,4.67,4.91,194861,0
+AXTI.US,D,20070810,000000,4.89,4.92,4.79,4.92,152177,0
+AXTI.US,D,20070813,000000,4.88,4.91,4.71,4.75,40196,0
+AXTI.US,D,20070814,000000,4.71,4.8,4.69,4.7,45288,0
+AXTI.US,D,20070815,000000,4.71,4.71,4.62,4.69,33072,0
+AXTI.US,D,20070816,000000,4.65,4.68,4.56,4.67,54296,0
+AXTI.US,D,20070817,000000,4.73,4.73,4.61,4.68,53588,0
+AXTI.US,D,20070820,000000,4.69,4.79,4.65,4.75,84284,0
+AXTI.US,D,20070821,000000,4.77,4.8,4.68,4.72,47046,0
+AXTI.US,D,20070822,000000,4.76,4.83,4.71,4.79,201503,0
+AXTI.US,D,20070823,000000,4.78,4.85,4.78,4.81,40422,0
+AXTI.US,D,20070824,000000,4.84,4.84,4.69,4.77,43864,0
+AXTI.US,D,20070827,000000,4.74,4.8,4.64,4.74,53791,0
+AXTI.US,D,20070828,000000,4.73,4.76,4.55,4.6,76133,0
+AXTI.US,D,20070829,000000,4.59,4.65,4.39,4.65,132877,0
+AXTI.US,D,20070830,000000,4.66,4.66,4.46,4.56,35651,0
+AXTI.US,D,20070831,000000,4.56,4.63,4.48,4.61,95816,0
+AXTI.US,D,20070904,000000,4.64,4.68,4.52,4.67,53135,0
+AXTI.US,D,20070905,000000,4.69,4.75,4.57,4.74,64146,0
+AXTI.US,D,20070906,000000,4.75,5.06,4.72,4.88,196780,0
+AXTI.US,D,20070907,000000,4.89,4.95,4.74,4.92,88491,0
+AXTI.US,D,20070910,000000,4.9,4.94,4.81,4.87,67920,0
+AXTI.US,D,20070911,000000,4.85,5,4.83,4.96,218869,0
+AXTI.US,D,20070912,000000,4.99,5.14,4.96,5.07,248196,0
+AXTI.US,D,20070913,000000,5.11,5.2,4.94,5,176190,0
+AXTI.US,D,20070914,000000,5,5.02,4.86,4.92,87728,0
+AXTI.US,D,20070917,000000,4.94,4.94,4.65,4.71,158803,0
+AXTI.US,D,20070918,000000,4.73,5.16,4.73,5.16,314021,0
+AXTI.US,D,20070919,000000,5.18,5.23,5.08,5.19,244743,0
+AXTI.US,D,20070920,000000,5.18,5.35,5.08,5.35,255535,0
+AXTI.US,D,20070921,000000,5.4,5.84,5.31,5.69,604194,0
+AXTI.US,D,20070924,000000,5.75,6,5.69,5.93,362630,0
+AXTI.US,D,20070925,000000,5.88,5.95,5.7,5.92,192136,0
+AXTI.US,D,20070926,000000,5.89,5.99,5.75,5.92,95206,0
+AXTI.US,D,20070927,000000,5.9,6.19,5.89,6.05,321700,0
+AXTI.US,D,20070928,000000,6.04,6.2,5.96,6.19,238138,0
+AXTI.US,D,20071001,000000,6.22,6.48,6.2,6.4,311336,0
+AXTI.US,D,20071002,000000,6.4,6.51,6.12,6.22,337229,0
+AXTI.US,D,20071003,000000,6.23,6.53,6.15,6.3,246509,0
+AXTI.US,D,20071004,000000,6.34,6.45,6.27,6.36,112805,0
+AXTI.US,D,20071005,000000,6.4,6.84,6.3,6.65,494438,0
+AXTI.US,D,20071008,000000,6.75,6.75,6.47,6.5,163074,0
+AXTI.US,D,20071009,000000,6.49,6.59,6.35,6.54,111023,0
+AXTI.US,D,20071010,000000,6.56,6.57,6.45,6.5,91295,0
+AXTI.US,D,20071011,000000,6.56,6.56,5.98,6.02,358659,0
+AXTI.US,D,20071012,000000,6.04,6.29,6.04,6.23,150761,0
+AXTI.US,D,20071015,000000,6.26,6.26,6.06,6.16,118115,0
+AXTI.US,D,20071016,000000,6.13,6.22,6.01,6.17,101624,0
+AXTI.US,D,20071017,000000,6.27,6.38,6.11,6.24,137862,0
+AXTI.US,D,20071018,000000,6.3,6.3,6.11,6.23,85147,0
+AXTI.US,D,20071019,000000,6.21,6.38,6,6.2,220253,0
+AXTI.US,D,20071022,000000,6.07,6.27,6.03,6.13,134149,0
+AXTI.US,D,20071023,000000,6.2,6.54,6.2,6.47,181158,0
+AXTI.US,D,20071024,000000,6.47,6.47,6.3,6.37,91090,0
+AXTI.US,D,20071025,000000,6.4,6.48,5.88,5.93,279895,0
+AXTI.US,D,20071026,000000,4.75,4.94,4.25,4.87,1240986,0
+AXTI.US,D,20071029,000000,4.83,4.83,4.5,4.53,561160,0
+AXTI.US,D,20071030,000000,4.53,4.81,4.5,4.64,182920,0
+AXTI.US,D,20071031,000000,4.65,4.68,4.52,4.58,226130,0
+AXTI.US,D,20071101,000000,4.52,4.63,4.5,4.55,164045,0
+AXTI.US,D,20071102,000000,4.57,4.69,4.5,4.59,155124,0
+AXTI.US,D,20071105,000000,4.53,4.56,4.33,4.53,62669,0
+AXTI.US,D,20071106,000000,4.61,4.65,4.41,4.57,122131,0
+AXTI.US,D,20071107,000000,4.51,4.52,4.44,4.45,98767,0
+AXTI.US,D,20071108,000000,4.39,4.46,4.1,4.36,349101,0
+AXTI.US,D,20071109,000000,4.2,4.47,4.05,4.16,336908,0
+AXTI.US,D,20071112,000000,4.27,4.38,3.97,4.07,157900,0
+AXTI.US,D,20071113,000000,4.06,4.22,3.83,4.17,416370,0
+AXTI.US,D,20071114,000000,4.3,4.54,4.29,4.47,233838,0
+AXTI.US,D,20071115,000000,4.49,4.52,4.36,4.4,193565,0
+AXTI.US,D,20071116,000000,4.35,4.38,4.26,4.32,174934,0
+AXTI.US,D,20071119,000000,4.26,4.39,4.26,4.27,65651,0
+AXTI.US,D,20071120,000000,4.27,4.3,4.09,4.12,111703,0
+AXTI.US,D,20071121,000000,4.12,4.12,4.05,4.09,62088,0
+AXTI.US,D,20071123,000000,4.14,4.15,4,4,44925,0
+AXTI.US,D,20071126,000000,4.01,4.06,3.96,4.01,136558,0
+AXTI.US,D,20071127,000000,3.99,4.11,3.89,4.02,128136,0
+AXTI.US,D,20071128,000000,4.14,4.33,4.09,4.21,187173,0
+AXTI.US,D,20071129,000000,4.15,4.19,4.07,4.16,80179,0
+AXTI.US,D,20071130,000000,4.12,4.33,4.06,4.33,143382,0
+AXTI.US,D,20071203,000000,4.35,4.51,4.26,4.39,59478,0
+AXTI.US,D,20071204,000000,4.34,4.36,4.2,4.32,57246,0
+AXTI.US,D,20071205,000000,4.35,4.48,4.13,4.2,180914,0
+AXTI.US,D,20071206,000000,4.2,4.29,4.17,4.23,92493,0
+AXTI.US,D,20071207,000000,4.21,4.32,4.2,4.31,108658,0
+AXTI.US,D,20071210,000000,4.31,4.36,4.26,4.32,65178,0
+AXTI.US,D,20071211,000000,4.32,4.36,4.25,4.29,80966,0
+AXTI.US,D,20071212,000000,4.35,4.48,4.21,4.45,153842,0
+AXTI.US,D,20071213,000000,4.4,4.6,4.38,4.48,609010,0
+AXTI.US,D,20071214,000000,4.52,4.58,4.39,4.45,173560,0
+AXTI.US,D,20071217,000000,4.47,4.81,4.47,4.63,181704,0
+AXTI.US,D,20071218,000000,4.69,5.19,4.69,5.04,1092215,0
+AXTI.US,D,20071219,000000,5.09,5.5,4.98,5.06,399114,0
+AXTI.US,D,20071220,000000,5.05,5.27,4.82,5.11,198538,0
+AXTI.US,D,20071221,000000,5.1,5.43,5.08,5.32,159488,0
+AXTI.US,D,20071224,000000,5.25,6.24,5.25,5.81,591144,0
+AXTI.US,D,20071226,000000,5.83,6.36,5.67,6.21,545955,0
+AXTI.US,D,20071227,000000,6.25,6.27,5.85,6,289039,0
+AXTI.US,D,20071228,000000,6.02,6.19,5.82,6.17,153418,0
+AXTI.US,D,20071231,000000,6.19,6.55,5.97,6.2,562486,0
+AXTI.US,D,20080102,000000,6.48,7.2,6,6.75,2200109,0
+AXTI.US,D,20080103,000000,6.54,6.58,5.81,5.9,1736040,0
+AXTI.US,D,20080104,000000,5.9,6.24,5.65,5.97,769014,0
+AXTI.US,D,20080107,000000,6.1,6.23,5.32,5.64,534254,0
+AXTI.US,D,20080108,000000,5.62,5.97,5.4,5.7,389758,0
+AXTI.US,D,20080109,000000,5.7,5.7,4.85,5.42,666408,0
+AXTI.US,D,20080110,000000,5.3,5.6,5.2,5.45,289672,0
+AXTI.US,D,20080111,000000,5.31,5.34,5.08,5.26,329807,0
+AXTI.US,D,20080114,000000,5.26,5.35,4.94,5.29,364556,0
+AXTI.US,D,20080115,000000,5.23,5.23,4.75,4.83,387272,0
+AXTI.US,D,20080116,000000,4.79,5.21,4.6,5.13,277655,0
+AXTI.US,D,20080117,000000,5.15,5.22,4.85,5,143230,0
+AXTI.US,D,20080118,000000,5,5.06,4.68,4.83,152345,0
+AXTI.US,D,20080122,000000,4.5,4.83,4.22,4.69,260259,0
+AXTI.US,D,20080123,000000,4.66,4.71,4.4,4.45,213108,0
+AXTI.US,D,20080124,000000,4.5,5.34,4.5,5.25,380902,0
+AXTI.US,D,20080125,000000,5.31,5.31,4.98,5.06,95263,0
+AXTI.US,D,20080128,000000,5.07,5.29,5,5.16,76075,0
+AXTI.US,D,20080129,000000,5.2,5.25,4.97,5.18,161020,0
+AXTI.US,D,20080130,000000,5.19,5.37,5.11,5.15,160980,0
+AXTI.US,D,20080131,000000,5.04,5.63,5.03,5.62,196776,0
+AXTI.US,D,20080201,000000,5.67,5.67,5.32,5.49,215411,0
+AXTI.US,D,20080204,000000,5.51,6.12,5.4,6.09,399888,0
+AXTI.US,D,20080205,000000,6,6.25,5.5,5.53,486927,0
+AXTI.US,D,20080206,000000,5.54,5.65,5.2,5.33,114657,0
+AXTI.US,D,20080207,000000,5.29,5.56,5.2,5.42,104713,0
+AXTI.US,D,20080208,000000,5.41,5.47,5.32,5.38,43437,0
+AXTI.US,D,20080211,000000,5.41,5.46,5.35,5.4,82271,0
+AXTI.US,D,20080212,000000,5.39,5.59,5.35,5.41,62895,0
+AXTI.US,D,20080213,000000,5.42,5.55,5.28,5.3,317291,0
+AXTI.US,D,20080214,000000,5.34,5.55,5.29,5.37,103766,0
+AXTI.US,D,20080215,000000,5.35,5.35,5.15,5.27,59743,0
+AXTI.US,D,20080219,000000,5.33,5.46,5.11,5.11,62595,0
+AXTI.US,D,20080220,000000,5.12,5.37,5.05,5.22,59139,0
+AXTI.US,D,20080221,000000,5.26,5.48,5.22,5.29,62360,0
+AXTI.US,D,20080222,000000,5.35,5.45,5.06,5.2,110727,0
+AXTI.US,D,20080225,000000,5.2,5.2,5.01,5.09,111327,0
+AXTI.US,D,20080226,000000,5.1,5.1,4.92,4.95,187001,0
+AXTI.US,D,20080227,000000,5.77,6.12,5.65,5.93,1251759,0
+AXTI.US,D,20080228,000000,5.88,5.96,5.63,5.66,275565,0
+AXTI.US,D,20080229,000000,5.5,5.66,5.27,5.52,249096,0
+AXTI.US,D,20080303,000000,5.52,5.52,5.1,5.16,279055,0
+AXTI.US,D,20080304,000000,5.13,5.2,4.95,5.07,187026,0
+AXTI.US,D,20080305,000000,5.06,5.23,5.06,5.12,55632,0
+AXTI.US,D,20080306,000000,5.12,5.14,4.98,5.03,74060,0
+AXTI.US,D,20080307,000000,5.04,5.11,4.88,5.04,143380,0
+AXTI.US,D,20080310,000000,4.96,5.02,4.75,4.78,123440,0
+AXTI.US,D,20080311,000000,4.85,4.96,4.64,4.82,100451,0
+AXTI.US,D,20080312,000000,4.85,5,4.76,4.85,54919,0
+AXTI.US,D,20080313,000000,4.81,4.91,4.67,4.79,76873,0
+AXTI.US,D,20080314,000000,4.82,4.86,4.63,4.72,47821,0
+AXTI.US,D,20080317,000000,4.61,4.69,4.51,4.59,60306,0
+AXTI.US,D,20080318,000000,4.66,4.98,4.65,4.8,126924,0
+AXTI.US,D,20080319,000000,4.82,4.96,4.55,4.86,228866,0
+AXTI.US,D,20080320,000000,4.84,4.9,4.65,4.65,174774,0
+AXTI.US,D,20080324,000000,4.66,5,4.66,4.87,72143,0
+AXTI.US,D,20080325,000000,4.91,4.92,4.76,4.81,68475,0
+AXTI.US,D,20080326,000000,4.79,4.84,4.74,4.82,45175,0
+AXTI.US,D,20080327,000000,4.82,5.05,4.72,4.84,143454,0
+AXTI.US,D,20080328,000000,4.87,4.94,4.71,4.78,73163,0
+AXTI.US,D,20080331,000000,4.81,4.88,4.61,4.77,103638,0
+AXTI.US,D,20080401,000000,4.81,4.87,4.63,4.76,138729,0
+AXTI.US,D,20080402,000000,4.77,4.85,4.65,4.65,70146,0
+AXTI.US,D,20080403,000000,4.66,4.88,4.65,4.8,67957,0
+AXTI.US,D,20080404,000000,4.79,4.87,4.68,4.87,91508,0
+AXTI.US,D,20080407,000000,4.9,5.04,4.85,4.99,125420,0
+AXTI.US,D,20080408,000000,4.97,5,4.85,4.89,55754,0
+AXTI.US,D,20080409,000000,4.85,4.89,4.82,4.87,20955,0
+AXTI.US,D,20080410,000000,4.85,4.9,4.81,4.86,25312,0
+AXTI.US,D,20080411,000000,4.85,4.91,4.75,4.76,40791,0
+AXTI.US,D,20080414,000000,4.73,4.96,4.66,4.67,71731,0
+AXTI.US,D,20080415,000000,4.67,4.67,4.54,4.54,93896,0
+AXTI.US,D,20080416,000000,4.78,4.86,4.51,4.86,185846,0
+AXTI.US,D,20080417,000000,4.9,4.92,4.61,4.85,93115,0
+AXTI.US,D,20080418,000000,4.94,4.95,4.68,4.95,86143,0
+AXTI.US,D,20080421,000000,4.95,4.96,4.84,4.96,26375,0
+AXTI.US,D,20080422,000000,4.88,4.9,4.71,4.83,29835,0
+AXTI.US,D,20080423,000000,4.81,4.96,4.77,4.87,30521,0
+AXTI.US,D,20080424,000000,4.91,4.99,4.8,4.98,26096,0
+AXTI.US,D,20080425,000000,4.98,4.98,4.85,4.97,29489,0
+AXTI.US,D,20080428,000000,4.9,5,4.69,4.82,259891,0
+AXTI.US,D,20080429,000000,4.89,4.97,4.69,4.75,175734,0
+AXTI.US,D,20080430,000000,4.89,4.89,4.71,4.75,186467,0
+AXTI.US,D,20080501,000000,5.11,5.11,4.68,4.68,592972,0
+AXTI.US,D,20080502,000000,4.74,4.91,4.73,4.9,126585,0
+AXTI.US,D,20080505,000000,4.89,4.97,4.73,4.88,76750,0
+AXTI.US,D,20080506,000000,4.9,4.9,4.75,4.81,136985,0
+AXTI.US,D,20080507,000000,4.79,4.86,4.72,4.77,173162,0
+AXTI.US,D,20080508,000000,4.8,4.85,4.75,4.79,146714,0
+AXTI.US,D,20080509,000000,4.79,4.81,4.73,4.77,42180,0
+AXTI.US,D,20080512,000000,4.8,4.82,4.71,4.8,58789,0
+AXTI.US,D,20080513,000000,4.83,4.83,4.76,4.8,70087,0
+AXTI.US,D,20080514,000000,4.83,4.85,4.71,4.82,132868,0
+AXTI.US,D,20080515,000000,4.79,4.86,4.76,4.79,222803,0
+AXTI.US,D,20080516,000000,4.8,4.82,4.74,4.82,38628,0
+AXTI.US,D,20080519,000000,4.83,4.9,4.75,4.75,147123,0
+AXTI.US,D,20080520,000000,4.74,4.79,4.63,4.79,85519,0
+AXTI.US,D,20080521,000000,4.79,4.79,4.58,4.6,108634,0
+AXTI.US,D,20080522,000000,4.64,4.8,4.62,4.73,115363,0
+AXTI.US,D,20080523,000000,4.72,4.76,4.65,4.7,31208,0
+AXTI.US,D,20080527,000000,4.68,4.74,4.53,4.67,129644,0
+AXTI.US,D,20080528,000000,4.67,4.7,4.55,4.63,84069,0
+AXTI.US,D,20080529,000000,4.6,4.65,4.56,4.65,41799,0
+AXTI.US,D,20080530,000000,4.61,4.79,4.59,4.62,138798,0
+AXTI.US,D,20080602,000000,4.64,4.73,4.61,4.72,45011,0
+AXTI.US,D,20080603,000000,4.7,4.83,4.63,4.73,313967,0
+AXTI.US,D,20080604,000000,4.71,4.81,4.67,4.75,87444,0
+AXTI.US,D,20080605,000000,4.76,4.95,4.75,4.89,162651,0
+AXTI.US,D,20080606,000000,4.9,4.9,4.7,4.86,206996,0
+AXTI.US,D,20080609,000000,4.89,4.92,4.75,4.79,51236,0
+AXTI.US,D,20080610,000000,4.79,4.81,4.73,4.78,48232,0
+AXTI.US,D,20080611,000000,4.75,4.86,4.69,4.7,57752,0
+AXTI.US,D,20080612,000000,4.69,4.78,4.6,4.65,36138,0
+AXTI.US,D,20080613,000000,4.67,4.81,4.67,4.81,41098,0
+AXTI.US,D,20080616,000000,4.81,4.84,4.78,4.84,28611,0
+AXTI.US,D,20080617,000000,4.84,4.85,4.78,4.84,29323,0
+AXTI.US,D,20080618,000000,4.77,4.8,4.74,4.75,65542,0
+AXTI.US,D,20080619,000000,4.77,4.82,4.7,4.82,315522,0
+AXTI.US,D,20080620,000000,4.82,4.82,4.7,4.73,47140,0
+AXTI.US,D,20080623,000000,4.75,4.75,4.6,4.65,46683,0
+AXTI.US,D,20080624,000000,4.66,4.68,4.58,4.6,53529,0
+AXTI.US,D,20080625,000000,4.65,4.65,4.57,4.61,15846,0
+AXTI.US,D,20080626,000000,4.55,4.58,4.37,4.4,169800,0
+AXTI.US,D,20080627,000000,4.43,4.49,4.31,4.31,167068,0
+AXTI.US,D,20080630,000000,4.26,4.28,4.11,4.19,168640,0
+AXTI.US,D,20080701,000000,4.19,4.19,3.9,4,106637,0
+AXTI.US,D,20080702,000000,4.04,4.25,3.9,4.25,143853,0
+AXTI.US,D,20080703,000000,4.25,4.25,4.05,4.19,24519,0
+AXTI.US,D,20080707,000000,4.14,4.26,4.03,4.19,103992,0
+AXTI.US,D,20080708,000000,4.21,4.48,4.19,4.45,89699,0
+AXTI.US,D,20080709,000000,4.71,4.71,4.45,4.51,157293,0
+AXTI.US,D,20080710,000000,4.55,4.61,4.44,4.61,65553,0
+AXTI.US,D,20080711,000000,4.61,4.74,4.58,4.7,72739,0
+AXTI.US,D,20080714,000000,4.68,4.76,4.68,4.72,95001,0
+AXTI.US,D,20080715,000000,4.64,4.69,4.45,4.45,41942,0
+AXTI.US,D,20080716,000000,4.39,4.47,4.24,4.42,51246,0
+AXTI.US,D,20080717,000000,4.41,4.54,4.26,4.46,90449,0
+AXTI.US,D,20080718,000000,4.44,4.54,4.44,4.49,40584,0
+AXTI.US,D,20080721,000000,4.55,4.55,4.37,4.44,45509,0
+AXTI.US,D,20080722,000000,4.44,4.48,4.31,4.4,39719,0
+AXTI.US,D,20080723,000000,4.27,4.5,4.27,4.27,36322,0
+AXTI.US,D,20080724,000000,4.32,4.35,4.09,4.17,65846,0
+AXTI.US,D,20080725,000000,4.26,4.26,4.12,4.16,14850,0
+AXTI.US,D,20080728,000000,4.21,4.21,4.02,4.08,64257,0
+AXTI.US,D,20080729,000000,4.15,4.28,4.06,4.1,60807,0
+AXTI.US,D,20080730,000000,4.08,4.16,4.05,4.09,119513,0
+AXTI.US,D,20080731,000000,3.62,4,3.38,3.92,620701,0
+AXTI.US,D,20080801,000000,3.94,4,3.75,3.97,104904,0
+AXTI.US,D,20080804,000000,3.97,3.98,3.86,3.94,57895,0
+AXTI.US,D,20080805,000000,3.91,3.92,3.77,3.83,44494,0
+AXTI.US,D,20080806,000000,3.8,3.8,3.65,3.74,40946,0
+AXTI.US,D,20080807,000000,3.69,3.75,3.69,3.69,51425,0
+AXTI.US,D,20080808,000000,3.69,3.69,3.49,3.58,209496,0
+AXTI.US,D,20080811,000000,3.6,3.69,3.56,3.67,106896,0
+AXTI.US,D,20080812,000000,3.66,3.7,3.52,3.7,102324,0
+AXTI.US,D,20080813,000000,3.69,3.74,3.5,3.52,69773,0
+AXTI.US,D,20080814,000000,3.55,3.69,3.37,3.48,106079,0
+AXTI.US,D,20080815,000000,3.51,3.53,3.44,3.49,57371,0
+AXTI.US,D,20080818,000000,3.42,3.45,3.31,3.4,30239,0
+AXTI.US,D,20080819,000000,3.39,3.41,3.37,3.39,37263,0
+AXTI.US,D,20080820,000000,3.39,3.39,3.17,3.26,124888,0
+AXTI.US,D,20080821,000000,3.21,3.3,3.09,3.19,50543,0
+AXTI.US,D,20080822,000000,3.16,3.39,3.16,3.34,28306,0
+AXTI.US,D,20080825,000000,3.38,3.39,3.32,3.36,18729,0
+AXTI.US,D,20080826,000000,3.32,3.39,3.3,3.34,53411,0
+AXTI.US,D,20080827,000000,3.35,3.4,3.34,3.4,68920,0
+AXTI.US,D,20080828,000000,3.4,3.75,3.4,3.59,78969,0
+AXTI.US,D,20080829,000000,3.58,3.71,3.49,3.61,68703,0
+AXTI.US,D,20080902,000000,3.62,3.73,3.62,3.69,51772,0
+AXTI.US,D,20080903,000000,3.68,3.82,3.64,3.72,54457,0
+AXTI.US,D,20080904,000000,3.73,3.73,3.6,3.64,45919,0
+AXTI.US,D,20080905,000000,3.66,3.66,3.33,3.57,36677,0
+AXTI.US,D,20080908,000000,3.62,3.69,3.29,3.54,53819,0
+AXTI.US,D,20080909,000000,3.42,3.46,3.4,3.41,20900,0
+AXTI.US,D,20080910,000000,3.41,3.42,3.25,3.27,22767,0
+AXTI.US,D,20080911,000000,3.26,3.31,3.14,3.23,72738,0
+AXTI.US,D,20080912,000000,3.16,3.21,3.13,3.15,47312,0
+AXTI.US,D,20080915,000000,3.11,3.11,2.81,2.91,66763,0
+AXTI.US,D,20080916,000000,2.83,2.86,2.62,2.66,183448,0
+AXTI.US,D,20080917,000000,2.65,2.65,2.23,2.23,187031,0
+AXTI.US,D,20080918,000000,2.25,2.38,1.99,2.16,225688,0
+AXTI.US,D,20080919,000000,2.19,2.39,2.18,2.34,194379,0
+AXTI.US,D,20080922,000000,2.34,2.35,2.08,2.17,128490,0
+AXTI.US,D,20080923,000000,2.16,2.23,2.09,2.16,92680,0
+AXTI.US,D,20080924,000000,2.17,2.25,2.1,2.11,185731,0
+AXTI.US,D,20080925,000000,2.12,2.23,2.12,2.16,97308,0
+AXTI.US,D,20080926,000000,2.16,2.19,2.1,2.19,60684,0
+AXTI.US,D,20080929,000000,2.16,2.17,1.85,2.09,134113,0
+AXTI.US,D,20080930,000000,2.04,2.09,1.86,1.88,332204,0
+AXTI.US,D,20081001,000000,1.91,2,1.87,2,131217,0
+AXTI.US,D,20081002,000000,1.76,1.9,1.57,1.71,451151,0
+AXTI.US,D,20081003,000000,1.75,2.09,1.56,1.75,565771,0
+AXTI.US,D,20081006,000000,1.73,1.9,1.53,1.9,127533,0
+AXTI.US,D,20081007,000000,1.9,1.93,1.61,1.61,96204,0
+AXTI.US,D,20081008,000000,1.56,1.64,1.5,1.51,140196,0
+AXTI.US,D,20081009,000000,1.85,1.85,1.48,1.51,128151,0
+AXTI.US,D,20081010,000000,1.45,1.5,1.23,1.26,218666,0
+AXTI.US,D,20081013,000000,1.44,1.44,1.26,1.27,212435,0
+AXTI.US,D,20081014,000000,1.35,1.37,1.21,1.24,138768,0
+AXTI.US,D,20081015,000000,1.25,1.33,1.22,1.33,42691,0
+AXTI.US,D,20081016,000000,1.4,1.42,1.2,1.21,63571,0
+AXTI.US,D,20081017,000000,1.21,1.61,1.15,1.25,155706,0
+AXTI.US,D,20081020,000000,1.29,1.34,1.26,1.33,67200,0
+AXTI.US,D,20081021,000000,1.34,1.47,1.3,1.35,1952642,0
+AXTI.US,D,20081022,000000,1.35,1.44,1.35,1.42,134146,0
+AXTI.US,D,20081023,000000,1.44,1.47,1.31,1.35,274605,0
+AXTI.US,D,20081024,000000,1.24,1.32,1.2,1.2,104643,0
+AXTI.US,D,20081027,000000,1.22,1.36,1.21,1.25,65319,0
+AXTI.US,D,20081028,000000,1.25,1.33,1.25,1.29,24928,0
+AXTI.US,D,20081029,000000,1.33,1.41,1.21,1.31,50101,0
+AXTI.US,D,20081030,000000,1.36,1.5,1.36,1.5,88730,0
+AXTI.US,D,20081031,000000,1.5,1.59,1.45,1.59,115372,0
+AXTI.US,D,20081103,000000,1.65,1.65,1.5,1.6,125994,0
+AXTI.US,D,20081104,000000,1.47,1.62,1.41,1.59,183186,0
+AXTI.US,D,20081105,000000,1.5,1.6,1.5,1.51,92728,0
+AXTI.US,D,20081106,000000,1.5,1.51,1.46,1.46,14202,0
+AXTI.US,D,20081107,000000,1.45,1.45,1.26,1.31,119234,0
+AXTI.US,D,20081110,000000,1.34,1.37,1.22,1.27,99808,0
+AXTI.US,D,20081111,000000,1.28,1.3,1.2,1.22,75480,0
+AXTI.US,D,20081112,000000,1.22,1.22,1.07,1.09,202853,0
+AXTI.US,D,20081113,000000,1.12,1.15,0.98,1.1,212671,0
+AXTI.US,D,20081114,000000,1.04,1.08,1.02,1.08,363277,0
+AXTI.US,D,20081117,000000,1.03,1.1,1.01,1.03,30990,0
+AXTI.US,D,20081118,000000,1.05,1.07,1.01,1.07,44614,0
+AXTI.US,D,20081119,000000,1.05,1.09,1.04,1.04,270650,0
+AXTI.US,D,20081120,000000,1.03,1.03,0.95,0.95,111533,0
+AXTI.US,D,20081121,000000,0.95,0.95,0.86,0.88,103113,0
+AXTI.US,D,20081124,000000,0.9,0.91,0.88,0.89,60910,0
+AXTI.US,D,20081125,000000,0.94,0.95,0.91,0.95,13485,0
+AXTI.US,D,20081126,000000,0.93,1.15,0.92,1.1,55700,0
+AXTI.US,D,20081128,000000,1.1,1.18,1.1,1.11,18806,0
+AXTI.US,D,20081201,000000,1.1,1.11,1.06,1.07,59124,0
+AXTI.US,D,20081202,000000,1.06,1.07,0.97,1.02,51456,0
+AXTI.US,D,20081203,000000,1.06,1.09,1.05,1.05,17411,0
+AXTI.US,D,20081204,000000,1.04,1.05,0.95,1.05,53392,0
+AXTI.US,D,20081205,000000,1.05,1.14,0.96,1.11,70380,0
+AXTI.US,D,20081208,000000,1.12,1.16,1.11,1.16,53947,0
+AXTI.US,D,20081209,000000,1.18,1.2,1.15,1.19,37635,0
+AXTI.US,D,20081210,000000,1.2,1.29,1.2,1.25,40134,0
+AXTI.US,D,20081211,000000,1.28,1.29,1.15,1.21,19048,0
+AXTI.US,D,20081212,000000,1.15,1.41,1.15,1.38,131583,0
+AXTI.US,D,20081215,000000,1.38,1.47,1.34,1.47,24926,0
+AXTI.US,D,20081216,000000,1.5,1.57,1.37,1.43,44729,0
+AXTI.US,D,20081217,000000,1.46,1.5,1.4,1.47,24016,0
+AXTI.US,D,20081218,000000,1.52,1.52,1.38,1.38,14290,0
+AXTI.US,D,20081219,000000,1.36,1.48,1.3,1.33,26094,0
+AXTI.US,D,20081222,000000,1.36,1.41,1.2,1.38,83071,0
+AXTI.US,D,20081223,000000,1.38,1.38,1.26,1.36,44929,0
+AXTI.US,D,20081224,000000,1.31,1.33,1,1.21,42623,0
+AXTI.US,D,20081226,000000,1.25,1.3,1.23,1.27,15054,0
+AXTI.US,D,20081229,000000,1.3,1.35,1.25,1.3,27473,0
+AXTI.US,D,20081230,000000,1.28,1.28,1.22,1.22,20566,0
+AXTI.US,D,20081231,000000,1.24,1.35,1.2,1.35,196308,0
+AXTI.US,D,20090102,000000,1.35,1.4,1.27,1.38,26124,0
+AXTI.US,D,20090105,000000,1.37,1.4,1.2,1.34,43716,0
+AXTI.US,D,20090106,000000,1.35,1.5,1.35,1.47,76684,0
+AXTI.US,D,20090107,000000,1.47,1.47,1.37,1.37,15040,0
+AXTI.US,D,20090108,000000,1.42,1.42,1.31,1.4,17930,0
+AXTI.US,D,20090109,000000,1.41,1.41,1.34,1.34,4190,0
+AXTI.US,D,20090112,000000,1.4,1.43,1.33,1.41,63479,0
+AXTI.US,D,20090113,000000,1.41,1.41,1.29,1.32,15250,0
+AXTI.US,D,20090114,000000,1.33,1.41,1.31,1.4,52519,0
+AXTI.US,D,20090115,000000,1.37,1.37,1.32,1.34,12497,0
+AXTI.US,D,20090116,000000,1.31,1.33,1.23,1.25,108204,0
+AXTI.US,D,20090120,000000,1.25,1.26,1.15,1.2,38710,0
+AXTI.US,D,20090121,000000,1.11,1.18,1.1,1.11,29618,0
+AXTI.US,D,20090122,000000,1.11,1.14,1.02,1.09,45549,0
+AXTI.US,D,20090123,000000,1.05,1.08,1.03,1.05,31750,0
+AXTI.US,D,20090126,000000,1.09,1.14,1.01,1.06,53366,0
+AXTI.US,D,20090127,000000,1.03,1.06,1.02,1.05,47220,0
+AXTI.US,D,20090128,000000,1.06,1.09,1.01,1.01,117825,0
+AXTI.US,D,20090129,000000,1.12,1.15,0.99,1.07,55183,0
+AXTI.US,D,20090130,000000,1.08,1.4,1.04,1.4,106861,0
+AXTI.US,D,20090202,000000,1.33,1.33,1.2,1.26,54392,0
+AXTI.US,D,20090203,000000,1.24,1.32,1.24,1.3,15312,0
+AXTI.US,D,20090204,000000,1.3,1.3,1.23,1.25,20670,0
+AXTI.US,D,20090205,000000,1.21,1.21,1.08,1.17,13340,0
+AXTI.US,D,20090206,000000,1.23,1.25,1.21,1.24,31841,0
+AXTI.US,D,20090209,000000,1.21,1.25,1.05,1.17,253246,0
+AXTI.US,D,20090210,000000,1.17,1.2,1.17,1.17,22467,0
+AXTI.US,D,20090211,000000,1.19,1.2,1.12,1.12,4950,0
+AXTI.US,D,20090212,000000,1.08,1.11,1.08,1.08,13250,0
+AXTI.US,D,20090213,000000,1.08,1.12,1.07,1.09,62810,0
+AXTI.US,D,20090217,000000,1.08,1.08,1.02,1.04,40810,0
+AXTI.US,D,20090218,000000,1.05,1.08,1.02,1.04,7950,0
+AXTI.US,D,20090219,000000,1.24,1.24,1.03,1.05,7767,0
+AXTI.US,D,20090220,000000,1.05,1.06,1,1.05,11880,0
+AXTI.US,D,20090223,000000,1.07,1.08,0.92,1.01,64987,0
+AXTI.US,D,20090224,000000,1.02,1.04,0.96,1.04,45488,0
+AXTI.US,D,20090225,000000,1.07,1.09,1.01,1.08,42564,0
+AXTI.US,D,20090226,000000,0.92,0.96,0.87,0.91,457796,0
+AXTI.US,D,20090227,000000,0.92,0.95,0.89,0.91,26790,0
+AXTI.US,D,20090302,000000,0.91,0.91,0.81,0.84,81159,0
+AXTI.US,D,20090303,000000,0.86,0.88,0.82,0.88,20555,0
+AXTI.US,D,20090304,000000,0.89,0.9,0.82,0.82,11870,0
+AXTI.US,D,20090305,000000,0.84,0.84,0.76,0.8,83564,0
+AXTI.US,D,20090306,000000,0.8,0.89,0.8,0.84,42395,0
+AXTI.US,D,20090309,000000,0.84,0.84,0.78,0.8,16777,0
+AXTI.US,D,20090310,000000,0.79,0.89,0.78,0.89,25278,0
+AXTI.US,D,20090311,000000,0.89,0.91,0.82,0.86,29902,0
+AXTI.US,D,20090312,000000,0.83,0.9,0.82,0.85,70684,0
+AXTI.US,D,20090313,000000,0.87,0.94,0.86,0.91,92543,0
+AXTI.US,D,20090316,000000,0.91,0.93,0.87,0.87,32975,0
+AXTI.US,D,20090317,000000,0.89,0.92,0.86,0.92,60725,0
+AXTI.US,D,20090318,000000,0.9,0.9,0.68,0.76,229569,0
+AXTI.US,D,20090319,000000,0.77,0.77,0.71,0.75,66144,0
+AXTI.US,D,20090320,000000,0.75,0.75,0.68,0.69,86547,0
+AXTI.US,D,20090323,000000,0.7,0.73,0.69,0.69,244200,0
+AXTI.US,D,20090324,000000,0.69,0.73,0.69,0.71,111467,0
+AXTI.US,D,20090325,000000,0.71,0.73,0.69,0.73,69402,0
+AXTI.US,D,20090326,000000,0.75,0.76,0.7,0.76,140388,0
+AXTI.US,D,20090327,000000,0.75,0.76,0.71,0.74,110964,0
+AXTI.US,D,20090330,000000,0.73,0.75,0.72,0.72,37755,0
+AXTI.US,D,20090331,000000,0.72,0.86,0.71,0.86,225716,0
+AXTI.US,D,20090401,000000,0.8,0.8,0.76,0.8,75829,0
+AXTI.US,D,20090402,000000,0.8,0.82,0.78,0.79,101023,0
+AXTI.US,D,20090403,000000,0.83,0.89,0.8,0.89,135303,0
+AXTI.US,D,20090406,000000,0.88,0.88,0.82,0.85,35673,0
+AXTI.US,D,20090407,000000,0.88,0.88,0.83,0.84,19237,0
+AXTI.US,D,20090408,000000,0.88,0.88,0.82,0.84,7570,0
+AXTI.US,D,20090409,000000,0.86,0.87,0.85,0.86,52650,0
+AXTI.US,D,20090413,000000,0.88,0.88,0.85,0.87,32385,0
+AXTI.US,D,20090414,000000,0.85,0.88,0.85,0.86,44319,0
+AXTI.US,D,20090415,000000,0.83,0.88,0.83,0.84,21500,0
+AXTI.US,D,20090416,000000,0.84,0.87,0.84,0.87,13825,0
+AXTI.US,D,20090417,000000,0.87,0.89,0.86,0.89,50042,0
+AXTI.US,D,20090420,000000,0.87,0.87,0.85,0.85,32110,0
+AXTI.US,D,20090421,000000,0.84,0.87,0.84,0.84,80920,0
+AXTI.US,D,20090422,000000,0.87,0.88,0.86,0.86,28900,0
+AXTI.US,D,20090423,000000,0.88,0.93,0.87,0.92,88370,0
+AXTI.US,D,20090424,000000,0.93,0.94,0.9,0.93,104928,0
+AXTI.US,D,20090427,000000,0.92,0.95,0.88,0.88,148259,0
+AXTI.US,D,20090428,000000,0.86,0.93,0.86,0.91,62628,0
+AXTI.US,D,20090429,000000,0.86,0.91,0.86,0.86,56111,0
+AXTI.US,D,20090430,000000,0.85,0.9,0.84,0.85,285663,0
+AXTI.US,D,20090501,000000,0.85,0.85,0.8,0.8,87343,0
+AXTI.US,D,20090504,000000,0.81,0.83,0.8,0.82,210479,0
+AXTI.US,D,20090505,000000,0.85,0.85,0.81,0.84,90624,0
+AXTI.US,D,20090506,000000,0.85,0.87,0.83,0.84,108247,0
+AXTI.US,D,20090507,000000,0.85,0.88,0.84,0.88,64713,0
+AXTI.US,D,20090508,000000,0.88,0.95,0.88,0.9,101542,0
+AXTI.US,D,20090511,000000,0.9,0.96,0.9,0.95,89949,0
+AXTI.US,D,20090512,000000,0.97,1,0.91,0.93,209192,0
+AXTI.US,D,20090513,000000,0.92,0.95,0.86,0.9,671846,0
+AXTI.US,D,20090514,000000,0.9,0.95,0.89,0.95,67385,0
+AXTI.US,D,20090515,000000,0.95,0.96,0.91,0.91,62322,0
+AXTI.US,D,20090518,000000,0.92,0.98,0.92,0.98,85259,0
+AXTI.US,D,20090519,000000,0.97,1.13,0.94,1.05,884470,0
+AXTI.US,D,20090520,000000,1.1,1.1,1,1.08,2289459,0
+AXTI.US,D,20090521,000000,1.08,1.1,1.04,1.1,78811,0
+AXTI.US,D,20090522,000000,1.1,1.1,1.02,1.03,284031,0
+AXTI.US,D,20090526,000000,1.02,1.09,1.01,1.04,243172,0
+AXTI.US,D,20090527,000000,1.03,1.12,1.03,1.08,1626929,0
+AXTI.US,D,20090528,000000,1.14,1.2,1.07,1.2,354202,0
+AXTI.US,D,20090529,000000,1.16,1.2,1.12,1.17,378185,0
+AXTI.US,D,20090601,000000,1.17,1.23,1.14,1.21,504854,0
+AXTI.US,D,20090602,000000,1.21,1.21,1.11,1.12,295185,0
+AXTI.US,D,20090603,000000,1.11,1.14,1.09,1.09,126066,0
+AXTI.US,D,20090604,000000,1.11,1.12,1.06,1.1,184193,0
+AXTI.US,D,20090605,000000,1.14,1.14,1.09,1.14,495937,0
+AXTI.US,D,20090608,000000,1.14,1.14,1.07,1.13,227466,0
+AXTI.US,D,20090609,000000,1.09,1.18,1.08,1.17,356503,0
+AXTI.US,D,20090610,000000,1.18,1.23,1.13,1.2,240768,0
+AXTI.US,D,20090611,000000,1.18,1.46,1.18,1.45,596038,0
+AXTI.US,D,20090612,000000,1.55,1.55,1.31,1.39,334798,0
+AXTI.US,D,20090615,000000,1.36,1.39,1.3,1.36,72250,0
+AXTI.US,D,20090616,000000,1.25,1.35,1.21,1.28,320638,0
+AXTI.US,D,20090617,000000,1.28,1.28,1.21,1.21,152275,0
+AXTI.US,D,20090618,000000,1.25,1.35,1.25,1.33,81372,0
+AXTI.US,D,20090619,000000,1.33,1.42,1.33,1.42,141354,0
+AXTI.US,D,20090622,000000,1.41,1.41,1.33,1.34,205787,0
+AXTI.US,D,20090623,000000,1.34,1.34,1.3,1.32,58496,0
+AXTI.US,D,20090624,000000,1.35,1.37,1.3,1.3,51233,0
+AXTI.US,D,20090625,000000,1.3,1.4,1.3,1.34,58158,0
+AXTI.US,D,20090626,000000,1.34,1.47,1.34,1.41,80321,0
+AXTI.US,D,20090629,000000,1.43,1.43,1.3,1.4,54600,0
+AXTI.US,D,20090630,000000,1.4,1.41,1.34,1.38,76630,0
+AXTI.US,D,20090701,000000,1.41,1.45,1.33,1.43,69580,0
+AXTI.US,D,20090702,000000,1.46,1.5,1.32,1.4,56401,0
+AXTI.US,D,20090706,000000,1.33,1.35,1.29,1.3,74943,0
+AXTI.US,D,20090707,000000,1.35,1.38,1.35,1.38,43835,0
+AXTI.US,D,20090708,000000,1.35,1.35,1.34,1.35,58580,0
+AXTI.US,D,20090709,000000,1.35,1.35,1.29,1.3,16884,0
+AXTI.US,D,20090710,000000,1.31,1.35,1.29,1.34,13095,0
+AXTI.US,D,20090713,000000,1.35,1.38,1.35,1.38,9100,0
+AXTI.US,D,20090714,000000,1.41,1.41,1.36,1.4,332686,0
+AXTI.US,D,20090715,000000,1.41,1.48,1.41,1.47,180302,0
+AXTI.US,D,20090716,000000,1.5,1.67,1.47,1.59,171415,0
+AXTI.US,D,20090717,000000,1.62,1.69,1.56,1.63,99191,0
+AXTI.US,D,20090720,000000,1.65,1.65,1.47,1.49,153239,0
+AXTI.US,D,20090721,000000,1.5,1.55,1.49,1.52,36307,0
+AXTI.US,D,20090722,000000,1.54,1.63,1.52,1.57,106286,0
+AXTI.US,D,20090723,000000,1.54,1.77,1.54,1.72,257844,0
+AXTI.US,D,20090724,000000,1.77,1.77,1.67,1.74,112918,0
+AXTI.US,D,20090727,000000,1.71,1.84,1.67,1.8,87494,0
+AXTI.US,D,20090728,000000,1.83,1.9,1.74,1.87,91716,0
+AXTI.US,D,20090729,000000,1.87,1.87,1.8,1.84,44530,0
+AXTI.US,D,20090730,000000,1.91,1.92,1.7,1.88,236137,0
+AXTI.US,D,20090731,000000,1.92,1.92,1.82,1.91,178340,0
+AXTI.US,D,20090803,000000,1.99,2.09,1.9,2.06,232784,0
+AXTI.US,D,20090804,000000,2.02,2.19,2.02,2.11,204250,0
+AXTI.US,D,20090805,000000,2.09,2.11,1.99,2.11,176009,0
+AXTI.US,D,20090806,000000,2.15,2.15,1.95,2.07,86774,0
+AXTI.US,D,20090807,000000,2.04,2.05,1.96,2.05,106524,0
+AXTI.US,D,20090810,000000,1.98,2.01,1.95,1.96,58296,0
+AXTI.US,D,20090811,000000,1.95,1.96,1.76,1.95,185361,0
+AXTI.US,D,20090812,000000,1.91,2.03,1.83,1.98,61669,0
+AXTI.US,D,20090813,000000,1.98,1.99,1.88,1.88,34872,0
+AXTI.US,D,20090814,000000,1.9,1.91,1.76,1.82,130701,0
+AXTI.US,D,20090817,000000,1.75,1.79,1.71,1.73,56481,0
+AXTI.US,D,20090818,000000,1.73,1.88,1.73,1.88,77681,0
+AXTI.US,D,20090819,000000,1.82,1.82,1.75,1.8,71806,0
+AXTI.US,D,20090820,000000,1.8,1.8,1.65,1.68,178061,0
+AXTI.US,D,20090821,000000,1.75,1.8,1.71,1.76,135867,0
+AXTI.US,D,20090824,000000,1.8,1.84,1.72,1.8,121081,0
+AXTI.US,D,20090825,000000,1.8,1.9,1.78,1.89,127942,0
+AXTI.US,D,20090826,000000,1.89,1.89,1.8,1.83,81372,0
+AXTI.US,D,20090827,000000,1.82,1.84,1.76,1.83,42955,0
+AXTI.US,D,20090828,000000,1.84,1.84,1.81,1.81,46875,0
+AXTI.US,D,20090831,000000,1.79,1.85,1.68,1.75,130182,0
+AXTI.US,D,20090901,000000,1.72,1.81,1.68,1.69,75391,0
+AXTI.US,D,20090902,000000,1.7,1.84,1.69,1.84,80287,0
+AXTI.US,D,20090903,000000,1.88,1.88,1.79,1.85,40868,0
+AXTI.US,D,20090904,000000,1.99,2.02,1.71,1.9,84515,0
+AXTI.US,D,20090908,000000,1.95,1.95,1.82,1.87,45453,0
+AXTI.US,D,20090909,000000,1.87,1.98,1.85,1.98,133741,0
+AXTI.US,D,20090910,000000,1.91,2.1,1.87,2.04,262464,0
+AXTI.US,D,20090911,000000,2.06,2.13,2.04,2.11,93800,0
+AXTI.US,D,20090914,000000,2.11,2.13,2.08,2.11,144640,0
+AXTI.US,D,20090915,000000,2.11,2.2,2.04,2.15,120322,0
+AXTI.US,D,20090916,000000,2.09,2.18,2.08,2.11,69954,0
+AXTI.US,D,20090917,000000,2.1,2.13,2.09,2.12,30228,0
+AXTI.US,D,20090918,000000,2.1,2.13,2.05,2.05,71375,0
+AXTI.US,D,20090921,000000,2.02,2.08,1.97,2.01,66534,0
+AXTI.US,D,20090922,000000,2.05,2.13,1.95,2.11,70407,0
+AXTI.US,D,20090923,000000,2.1,2.12,2.06,2.07,39017,0
+AXTI.US,D,20090924,000000,2.04,2.04,1.98,1.99,37765,0
+AXTI.US,D,20090925,000000,1.98,1.99,1.86,1.86,111903,0
+AXTI.US,D,20090928,000000,1.86,1.97,1.84,1.9,197560,0
+AXTI.US,D,20090929,000000,1.91,1.96,1.9,1.96,78073,0
+AXTI.US,D,20090930,000000,1.95,1.96,1.86,1.92,105219,0
+AXTI.US,D,20091001,000000,1.91,2.08,1.84,1.89,75045,0
+AXTI.US,D,20091002,000000,1.83,1.99,1.71,1.78,202179,0
+AXTI.US,D,20091005,000000,1.8,1.84,1.74,1.83,88680,0
+AXTI.US,D,20091006,000000,1.83,1.95,1.76,1.76,143578,0
+AXTI.US,D,20091007,000000,1.76,1.96,1.76,1.96,54061,0
+AXTI.US,D,20091008,000000,1.98,1.98,1.85,1.89,285994,0
+AXTI.US,D,20091009,000000,1.85,1.95,1.84,1.89,45882,0
+AXTI.US,D,20091012,000000,1.86,1.9,1.83,1.85,81512,0
+AXTI.US,D,20091013,000000,1.84,1.87,1.77,1.82,48220,0
+AXTI.US,D,20091014,000000,1.8,1.85,1.79,1.79,83004,0
+AXTI.US,D,20091015,000000,1.79,2,1.77,1.95,477525,0
+AXTI.US,D,20091016,000000,1.9,2.07,1.9,2.05,233809,0
+AXTI.US,D,20091019,000000,2.09,2.33,2.05,2.3,647085,0
+AXTI.US,D,20091020,000000,2.35,2.38,2.21,2.25,240923,0
+AXTI.US,D,20091021,000000,2.29,2.37,2.24,2.29,348420,0
+AXTI.US,D,20091022,000000,2.26,2.26,2.06,2.25,191881,0
+AXTI.US,D,20091023,000000,2.22,2.24,2.03,2.24,155041,0
+AXTI.US,D,20091026,000000,2.21,2.21,2.04,2.04,257971,0
+AXTI.US,D,20091027,000000,2.03,2.09,1.93,1.96,149828,0
+AXTI.US,D,20091028,000000,1.99,2,1.86,1.9,173608,0
+AXTI.US,D,20091029,000000,1.94,2,1.9,1.92,145501,0
+AXTI.US,D,20091030,000000,2.4,2.55,2.22,2.31,1370002,0
+AXTI.US,D,20091102,000000,2.29,2.36,2.18,2.32,863490,0
+AXTI.US,D,20091103,000000,2.3,2.44,2.16,2.44,367644,0
+AXTI.US,D,20091104,000000,2.45,2.45,2.3,2.4,172317,0
+AXTI.US,D,20091105,000000,2.42,2.6,2.34,2.6,436748,0
+AXTI.US,D,20091106,000000,2.57,2.6,2.48,2.51,193805,0
+AXTI.US,D,20091109,000000,2.51,2.69,2.47,2.51,310855,0
+AXTI.US,D,20091110,000000,2.53,2.61,2.45,2.5,185495,0
+AXTI.US,D,20091111,000000,2.55,2.57,2.46,2.52,471166,0
+AXTI.US,D,20091112,000000,2.51,2.55,2.35,2.38,162772,0
+AXTI.US,D,20091113,000000,2.42,2.42,2.23,2.39,115916,0
+AXTI.US,D,20091116,000000,2.4,2.47,2.33,2.4,321510,0
+AXTI.US,D,20091117,000000,2.44,2.47,2.4,2.42,133963,0
+AXTI.US,D,20091118,000000,2.46,2.46,2.36,2.41,73626,0
+AXTI.US,D,20091119,000000,2.4,2.42,2.3,2.4,204047,0
+AXTI.US,D,20091120,000000,2.36,2.39,2.25,2.26,248813,0
+AXTI.US,D,20091123,000000,2.25,2.33,2.25,2.29,209554,0
+AXTI.US,D,20091124,000000,2.27,2.49,2.26,2.37,333251,0
+AXTI.US,D,20091125,000000,2.35,2.43,2.31,2.42,132677,0
+AXTI.US,D,20091127,000000,2.32,2.42,2.22,2.42,38052,0
+AXTI.US,D,20091130,000000,2.37,2.42,2.28,2.41,123543,0
+AXTI.US,D,20091201,000000,2.4,2.49,2.38,2.47,330574,0
+AXTI.US,D,20091202,000000,2.47,2.55,2.47,2.52,233146,0
+AXTI.US,D,20091203,000000,2.54,2.59,2.48,2.55,152945,0
+AXTI.US,D,20091204,000000,2.56,2.79,2.55,2.66,261784,0
+AXTI.US,D,20091207,000000,2.64,2.8,2.64,2.77,121410,0
+AXTI.US,D,20091208,000000,2.81,2.81,2.64,2.71,111696,0
+AXTI.US,D,20091209,000000,2.74,2.75,2.63,2.7,79402,0
+AXTI.US,D,20091210,000000,2.71,2.74,2.69,2.7,119481,0
+AXTI.US,D,20091211,000000,2.76,2.87,2.72,2.81,130176,0
+AXTI.US,D,20091214,000000,2.84,2.89,2.75,2.78,90486,0
+AXTI.US,D,20091215,000000,2.78,2.86,2.78,2.83,75622,0
+AXTI.US,D,20091216,000000,2.83,2.89,2.72,2.72,171380,0
+AXTI.US,D,20091217,000000,2.73,2.8,2.68,2.68,157363,0
+AXTI.US,D,20091218,000000,2.45,2.92,2.45,2.92,150040,0
+AXTI.US,D,20091221,000000,2.9,3.08,2.87,2.99,289814,0
+AXTI.US,D,20091222,000000,3.04,3.18,3,3.07,259110,0
+AXTI.US,D,20091223,000000,3.14,3.2,3,3,195274,0
+AXTI.US,D,20091224,000000,3,3.19,3,3.18,62704,0
+AXTI.US,D,20091228,000000,3.22,3.4,3.16,3.2,349785,0
+AXTI.US,D,20091229,000000,3.22,3.31,3.19,3.27,59425,0
+AXTI.US,D,20091230,000000,3.26,3.3,3.2,3.24,62108,0
+AXTI.US,D,20091231,000000,3.24,3.27,3.16,3.25,147373,0
+AXTI.US,D,20100104,000000,3.32,3.39,3.26,3.39,193904,0
+AXTI.US,D,20100105,000000,3.41,3.49,3.28,3.36,237138,0
+AXTI.US,D,20100106,000000,3.39,3.4,3.15,3.21,246416,0
+AXTI.US,D,20100107,000000,3.25,3.26,3.08,3.1,327301,0
+AXTI.US,D,20100108,000000,3.1,3.2,3.1,3.13,260696,0
+AXTI.US,D,20100111,000000,3.19,3.44,3.14,3.39,445230,0
+AXTI.US,D,20100112,000000,3.42,3.5,3.1,3.24,266553,0
+AXTI.US,D,20100113,000000,3.18,3.56,3.13,3.44,466728,0
+AXTI.US,D,20100114,000000,3.47,3.6,3.33,3.56,642892,0
+AXTI.US,D,20100115,000000,3.59,3.77,3.49,3.6,613169,0
+AXTI.US,D,20100119,000000,3.6,3.63,3.51,3.55,194942,0
+AXTI.US,D,20100120,000000,3.53,3.53,3.4,3.48,153795,0
+AXTI.US,D,20100121,000000,3.48,3.5,3.4,3.4,171950,0
+AXTI.US,D,20100122,000000,3.44,3.44,3.19,3.25,264841,0
+AXTI.US,D,20100125,000000,3.23,3.23,3.1,3.11,273532,0
+AXTI.US,D,20100126,000000,3.1,3.2,3.1,3.12,120737,0
+AXTI.US,D,20100127,000000,3.12,3.17,3.07,3.08,207386,0
+AXTI.US,D,20100128,000000,3.07,3.09,2.86,2.96,218384,0
+AXTI.US,D,20100129,000000,2.99,3.08,2.85,2.9,333818,0
+AXTI.US,D,20100201,000000,2.89,3.02,2.89,2.91,227107,0
+AXTI.US,D,20100202,000000,3.1,3.28,3.03,3.07,195217,0
+AXTI.US,D,20100203,000000,3.1,3.13,3.07,3.07,57675,0
+AXTI.US,D,20100204,000000,3.06,3.12,2.78,2.84,198450,0
+AXTI.US,D,20100205,000000,2.82,2.85,2.65,2.8,114684,0
+AXTI.US,D,20100208,000000,2.83,2.9,2.79,2.8,94868,0
+AXTI.US,D,20100209,000000,2.84,2.9,2.67,2.9,103598,0
+AXTI.US,D,20100210,000000,2.89,2.89,2.77,2.88,65812,0
+AXTI.US,D,20100211,000000,2.74,3.01,2.74,2.95,102879,0
+AXTI.US,D,20100212,000000,2.93,3,2.81,3,73981,0
+AXTI.US,D,20100216,000000,2.99,3.13,2.98,3.07,66956,0
+AXTI.US,D,20100217,000000,3.04,3.1,2.97,3.03,77200,0
+AXTI.US,D,20100218,000000,3.02,3.3,3.02,3.24,265774,0
+AXTI.US,D,20100219,000000,3.26,3.5,3.24,3.4,215778,0
+AXTI.US,D,20100222,000000,3.41,3.45,3.38,3.42,155087,0
+AXTI.US,D,20100223,000000,3.42,3.42,3.2,3.39,214220,0
+AXTI.US,D,20100224,000000,3.8,3.84,3.31,3.38,473551,0
+AXTI.US,D,20100225,000000,3.35,3.42,3.17,3.4,137566,0
+AXTI.US,D,20100226,000000,3.4,3.5,3.25,3.5,302594,0
+AXTI.US,D,20100301,000000,3.5,3.54,3.44,3.45,98522,0
+AXTI.US,D,20100302,000000,3.45,3.51,3.3,3.45,75177,0
+AXTI.US,D,20100303,000000,3.48,3.48,3.36,3.41,110396,0
+AXTI.US,D,20100304,000000,3.36,3.4,3.3,3.39,78564,0
+AXTI.US,D,20100305,000000,3.4,3.45,3.38,3.4,94070,0
+AXTI.US,D,20100308,000000,3.42,3.53,3.4,3.53,67880,0
+AXTI.US,D,20100309,000000,3.53,3.54,3.47,3.48,150343,0
+AXTI.US,D,20100310,000000,3.48,3.49,3.4,3.47,100021,0
+AXTI.US,D,20100311,000000,3.45,3.47,3.4,3.43,55553,0
+AXTI.US,D,20100312,000000,3.45,3.46,3.39,3.43,74828,0
+AXTI.US,D,20100315,000000,3.43,3.43,3.15,3.24,200016,0
+AXTI.US,D,20100316,000000,3.28,3.28,3.11,3.26,214163,0
+AXTI.US,D,20100317,000000,3.3,3.4,3.26,3.36,77341,0
+AXTI.US,D,20100318,000000,3.39,3.39,3.27,3.32,61362,0
+AXTI.US,D,20100319,000000,3.3,3.3,3.12,3.25,122943,0
+AXTI.US,D,20100322,000000,3.17,3.34,3.14,3.24,197417,0
+AXTI.US,D,20100323,000000,3.22,3.37,3.21,3.33,80945,0
+AXTI.US,D,20100324,000000,3.35,3.35,3.18,3.21,319348,0
+AXTI.US,D,20100325,000000,3.27,3.27,3.15,3.17,217464,0
+AXTI.US,D,20100326,000000,3.2,3.25,3.07,3.13,103799,0
+AXTI.US,D,20100329,000000,3.13,3.15,3.05,3.12,190889,0
+AXTI.US,D,20100330,000000,3.15,3.24,3.14,3.24,183177,0
+AXTI.US,D,20100331,000000,3.21,3.24,3.18,3.19,116199,0
+AXTI.US,D,20100401,000000,3.2,3.32,3.17,3.23,164280,0
+AXTI.US,D,20100405,000000,3.24,3.39,3.24,3.34,199282,0
+AXTI.US,D,20100406,000000,3.29,3.37,3.29,3.34,87272,0
+AXTI.US,D,20100407,000000,3.27,3.43,3.27,3.33,187184,0
+AXTI.US,D,20100408,000000,3.35,3.41,3.2,3.31,106693,0
+AXTI.US,D,20100409,000000,3.32,3.39,3.23,3.39,51344,0
+AXTI.US,D,20100412,000000,3.36,3.42,3.3,3.32,106974,0
+AXTI.US,D,20100413,000000,3.28,3.33,3.2,3.28,83470,0
+AXTI.US,D,20100414,000000,3.3,3.4,3.25,3.37,244609,0
+AXTI.US,D,20100415,000000,3.35,3.47,3.32,3.37,210076,0
+AXTI.US,D,20100416,000000,3.38,3.42,3.26,3.3,108256,0
+AXTI.US,D,20100419,000000,3.3,3.35,3.23,3.3,149347,0
+AXTI.US,D,20100420,000000,3.31,3.36,3.3,3.32,101504,0
+AXTI.US,D,20100421,000000,3.35,3.37,3.31,3.35,72111,0
+AXTI.US,D,20100422,000000,3.34,3.49,3.3,3.49,113888,0
+AXTI.US,D,20100423,000000,3.5,3.73,3.5,3.7,378184,0
+AXTI.US,D,20100426,000000,3.74,3.93,3.72,3.85,319734,0
+AXTI.US,D,20100427,000000,3.88,4.05,3.61,3.71,507333,0
+AXTI.US,D,20100428,000000,3.76,4.22,3.76,4.09,1468685,0
+AXTI.US,D,20100429,000000,4.41,4.5,4.01,4.23,1386662,0
+AXTI.US,D,20100430,000000,4.2,4.38,4.1,4.37,532823,0
+AXTI.US,D,20100503,000000,4.44,4.65,4.26,4.61,500765,0
+AXTI.US,D,20100504,000000,4.55,4.57,4.12,4.39,426046,0
+AXTI.US,D,20100505,000000,4.2,4.53,4.06,4.33,361213,0
+AXTI.US,D,20100506,000000,4.3,4.45,3.51,3.98,371948,0
+AXTI.US,D,20100507,000000,4,4.04,3.58,3.68,562819,0
+AXTI.US,D,20100510,000000,3.96,4.1,3.87,4.1,443073,0
+AXTI.US,D,20100511,000000,4.1,4.79,4.07,4.47,703737,0
+AXTI.US,D,20100512,000000,4.47,4.84,4.47,4.76,553408,0
+AXTI.US,D,20100513,000000,4.8,4.89,4.58,4.75,495495,0
+AXTI.US,D,20100514,000000,4.63,4.71,4.55,4.6,253314,0
+AXTI.US,D,20100517,000000,4.6,4.67,4.41,4.67,256741,0
+AXTI.US,D,20100518,000000,4.69,4.8,4.55,4.63,426223,0
+AXTI.US,D,20100519,000000,4.6,4.63,4.06,4.36,587250,0
+AXTI.US,D,20100520,000000,4.21,4.22,3.92,4.08,334424,0
+AXTI.US,D,20100521,000000,4,4.45,3.95,4.19,541539,0
+AXTI.US,D,20100524,000000,4.21,4.49,4.13,4.32,385036,0
+AXTI.US,D,20100525,000000,4.09,4.2,3.96,4.06,632879,0
+AXTI.US,D,20100526,000000,4.17,4.5,4.15,4.23,384720,0
+AXTI.US,D,20100527,000000,4.4,4.5,4.32,4.4,377007,0
+AXTI.US,D,20100528,000000,4.39,4.41,4.21,4.35,299201,0
+AXTI.US,D,20100601,000000,4.34,4.5,4.2,4.45,313895,0
+AXTI.US,D,20100602,000000,4.5,4.55,4.3,4.48,173540,0
+AXTI.US,D,20100603,000000,4.53,4.98,4.44,4.98,702509,0
+AXTI.US,D,20100604,000000,4.8,4.88,4.39,4.43,1040584,0
+AXTI.US,D,20100607,000000,4.45,4.63,4.21,4.27,323524,0
+AXTI.US,D,20100608,000000,4.26,4.38,3.95,4.19,427748,0
+AXTI.US,D,20100609,000000,4.21,4.39,4.02,4.05,253448,0
+AXTI.US,D,20100610,000000,4.18,4.3,4.12,4.25,244305,0
+AXTI.US,D,20100611,000000,4.1,4.41,4.07,4.35,152013,0
+AXTI.US,D,20100614,000000,4.47,4.61,4.34,4.51,201564,0
+AXTI.US,D,20100615,000000,4.57,4.68,4.42,4.68,255218,0
+AXTI.US,D,20100616,000000,4.55,4.67,4.42,4.64,253292,0
+AXTI.US,D,20100617,000000,4.67,4.67,4.48,4.54,122396,0
+AXTI.US,D,20100618,000000,4.58,4.88,4.54,4.86,473790,0
+AXTI.US,D,20100621,000000,4.97,5.2,4.81,4.87,750381,0
+AXTI.US,D,20100622,000000,4.88,4.98,4.66,4.75,540901,0
+AXTI.US,D,20100623,000000,4.77,4.77,4.41,4.61,316228,0
+AXTI.US,D,20100624,000000,4.56,4.6,4.38,4.43,227396,0
+AXTI.US,D,20100625,000000,4.39,4.52,4.26,4.5,4429560,0
+AXTI.US,D,20100628,000000,4.42,4.88,4.42,4.8,507320,0
+AXTI.US,D,20100629,000000,4.68,4.78,4.48,4.54,338773,0
+AXTI.US,D,20100630,000000,4.51,4.69,4.44,4.51,442287,0
+AXTI.US,D,20100701,000000,4.48,4.59,4.14,4.48,460627,0
+AXTI.US,D,20100702,000000,4.53,4.53,4.3,4.33,161558,0
+AXTI.US,D,20100706,000000,4.41,4.54,4.05,4.08,457699,0
+AXTI.US,D,20100707,000000,4.08,4.38,4.08,4.29,368662,0
+AXTI.US,D,20100708,000000,4.36,4.47,4.27,4.45,285251,0
+AXTI.US,D,20100709,000000,4.42,4.78,4.4,4.77,306366,0
+AXTI.US,D,20100712,000000,4.74,4.84,4.58,4.67,218795,0
+AXTI.US,D,20100713,000000,4.77,4.88,4.66,4.75,204218,0
+AXTI.US,D,20100714,000000,4.76,4.92,4.71,4.72,186110,0
+AXTI.US,D,20100715,000000,4.75,4.85,4.52,4.63,172245,0
+AXTI.US,D,20100716,000000,4.57,4.57,4.37,4.39,203452,0
+AXTI.US,D,20100719,000000,4.46,4.58,4.25,4.57,200055,0
+AXTI.US,D,20100720,000000,4.45,4.48,4.3,4.47,241594,0
+AXTI.US,D,20100721,000000,4.52,4.68,4.36,4.64,238646,0
+AXTI.US,D,20100722,000000,4.71,4.75,4.65,4.71,335436,0
+AXTI.US,D,20100723,000000,4.7,4.84,4.57,4.84,238568,0
+AXTI.US,D,20100726,000000,4.81,5.4,4.75,5.36,885031,0
+AXTI.US,D,20100727,000000,5.45,5.5,5.12,5.19,506768,0
+AXTI.US,D,20100728,000000,5.19,5.22,4.85,4.95,390456,0
+AXTI.US,D,20100729,000000,5.05,5.19,4.77,4.96,511649,0
+AXTI.US,D,20100730,000000,5.2,5.92,5.09,5.89,1568786,0
+AXTI.US,D,20100802,000000,5.98,6,5.71,5.83,859298,0
+AXTI.US,D,20100803,000000,5.84,5.9,5.62,5.67,514991,0
+AXTI.US,D,20100804,000000,5.7,6.1,5.69,5.98,574260,0
+AXTI.US,D,20100805,000000,5.93,6.02,5.85,5.89,323229,0
+AXTI.US,D,20100806,000000,5.77,5.91,5.67,5.9,271387,0
+AXTI.US,D,20100809,000000,5.99,6.24,5.93,6.24,614809,0
+AXTI.US,D,20100810,000000,6.12,6.12,5.8,5.93,607552,0
+AXTI.US,D,20100811,000000,5.72,5.72,5.2,5.23,931215,0
+AXTI.US,D,20100812,000000,5.23,5.48,4.99,5.39,748311,0
+AXTI.US,D,20100813,000000,5.39,5.54,5.33,5.41,357155,0
+AXTI.US,D,20100816,000000,5.37,5.6,5.31,5.57,305548,0
+AXTI.US,D,20100817,000000,5.61,5.88,5.54,5.83,376466,0
+AXTI.US,D,20100818,000000,5.85,6.07,5.79,5.97,547475,0
+AXTI.US,D,20100819,000000,5.94,5.96,5.66,5.67,351260,0
+AXTI.US,D,20100820,000000,5.62,5.75,5.47,5.69,327004,0
+AXTI.US,D,20100823,000000,5.72,5.79,5.36,5.36,254835,0
+AXTI.US,D,20100824,000000,5.2,5.36,5.17,5.19,408964,0
+AXTI.US,D,20100825,000000,5.17,5.56,5.1,5.54,515155,0
+AXTI.US,D,20100826,000000,5.58,5.62,5.23,5.24,402487,0
+AXTI.US,D,20100827,000000,5.25,5.48,5.11,5.4,411122,0
+AXTI.US,D,20100830,000000,5.39,5.47,5.18,5.19,310925,0
+AXTI.US,D,20100831,000000,5.2,5.47,5.12,5.41,458896,0
+AXTI.US,D,20100901,000000,5.51,5.95,5.5,5.94,627512,0
+AXTI.US,D,20100902,000000,5.95,6,5.76,5.85,239164,0
+AXTI.US,D,20100903,000000,5.95,6.05,5.8,5.94,426914,0
+AXTI.US,D,20100907,000000,5.93,5.99,5.8,5.84,308243,0
+AXTI.US,D,20100908,000000,5.84,5.95,5.79,5.87,465616,0
+AXTI.US,D,20100909,000000,5.95,6.4,5.92,6,1711395,0
+AXTI.US,D,20100910,000000,6.09,6.14,5.69,5.74,629255,0
+AXTI.US,D,20100913,000000,5.84,5.99,5.8,5.95,401835,0
+AXTI.US,D,20100914,000000,5.95,6.18,5.84,6.11,338941,0
+AXTI.US,D,20100915,000000,6.1,6.1,5.89,6.01,260848,0
+AXTI.US,D,20100916,000000,5.98,5.98,5.85,5.86,255637,0
+AXTI.US,D,20100917,000000,5.96,5.96,5.7,5.73,384630,0
+AXTI.US,D,20100920,000000,5.73,6.24,5.73,6.21,669418,0
+AXTI.US,D,20100921,000000,6.24,6.36,6.08,6.25,443907,0
+AXTI.US,D,20100922,000000,6.25,6.34,6.14,6.25,378279,0
+AXTI.US,D,20100923,000000,6.21,6.44,6.1,6.18,695093,0
+AXTI.US,D,20100924,000000,6.31,6.43,6.27,6.42,372457,0
+AXTI.US,D,20100927,000000,6.43,6.74,6.42,6.71,824551,0
+AXTI.US,D,20100928,000000,6.75,6.87,6.38,6.82,739324,0
+AXTI.US,D,20100929,000000,6.82,7.03,6.8,6.89,786028,0
+AXTI.US,D,20100930,000000,6.9,6.95,6.5,6.62,603618,0
+AXTI.US,D,20101001,000000,6.7,6.77,6.5,6.73,327965,0
+AXTI.US,D,20101004,000000,6.73,6.73,6.41,6.47,390148,0
+AXTI.US,D,20101005,000000,6.6,6.95,6.56,6.85,667996,0
+AXTI.US,D,20101006,000000,6.88,7.04,6.79,7.04,485046,0
+AXTI.US,D,20101007,000000,7.09,7.19,6.76,6.76,641506,0
+AXTI.US,D,20101008,000000,6.7,6.72,6.47,6.58,681684,0
+AXTI.US,D,20101011,000000,6.57,6.8,6.56,6.66,260254,0
+AXTI.US,D,20101012,000000,6.66,7.06,6.66,6.99,643217,0
+AXTI.US,D,20101013,000000,7.02,7.14,6.89,6.91,421128,0
+AXTI.US,D,20101014,000000,6.92,7.06,6.85,7,375188,0
+AXTI.US,D,20101015,000000,7.13,7.13,6.8,6.89,343803,0
+AXTI.US,D,20101018,000000,6.93,6.93,6.73,6.86,210442,0
+AXTI.US,D,20101019,000000,6.77,6.82,6.47,6.59,537728,0
+AXTI.US,D,20101020,000000,6.63,6.79,6.56,6.66,243025,0
+AXTI.US,D,20101021,000000,6.69,6.79,6.26,6.46,533719,0
+AXTI.US,D,20101022,000000,6.5,6.55,6.45,6.54,232143,0
+AXTI.US,D,20101025,000000,6.56,6.75,6.56,6.65,237623,0
+AXTI.US,D,20101026,000000,6.6,6.75,6.45,6.61,245458,0
+AXTI.US,D,20101027,000000,6.58,7.09,6.58,7.07,648075,0
+AXTI.US,D,20101028,000000,7.2,7.33,6.8,7.04,735818,0
+AXTI.US,D,20101029,000000,7.6,8.48,7.45,8.25,3089896,0
+AXTI.US,D,20101101,000000,8.28,8.33,7.65,7.82,879602,0
+AXTI.US,D,20101102,000000,7.9,8.3,7.9,8.23,823747,0
+AXTI.US,D,20101103,000000,8.21,8.39,8.06,8.33,354590,0
+AXTI.US,D,20101104,000000,8.41,8.65,8.32,8.42,465806,0
+AXTI.US,D,20101105,000000,8.47,8.99,8.38,8.7,540144,0
+AXTI.US,D,20101108,000000,8.71,8.95,8.71,8.9,407460,0
+AXTI.US,D,20101109,000000,8.98,8.98,8.5,8.52,417658,0
+AXTI.US,D,20101110,000000,8.46,8.8,8.2,8.59,598964,0
+AXTI.US,D,20101111,000000,8.48,8.57,8.28,8.39,383552,0
+AXTI.US,D,20101112,000000,8.25,8.39,8,8.12,347237,0
+AXTI.US,D,20101115,000000,8.16,8.27,7.8,8.06,683767,0
+AXTI.US,D,20101116,000000,7.99,8,7.5,7.63,886628,0
+AXTI.US,D,20101117,000000,7.61,7.8,7.53,7.54,330647,0
+AXTI.US,D,20101118,000000,7.67,8.14,7.65,8,431336,0
+AXTI.US,D,20101119,000000,8.02,8.29,8,8.17,290989,0
+AXTI.US,D,20101122,000000,8.16,8.57,8.1,8.56,467036,0
+AXTI.US,D,20101123,000000,8.37,8.4,8.11,8.17,700228,0
+AXTI.US,D,20101124,000000,8.25,8.54,8.16,8.48,440434,0
+AXTI.US,D,20101126,000000,8.39,8.47,8.26,8.35,114652,0
+AXTI.US,D,20101129,000000,8.3,8.68,8.12,8.57,542680,0
+AXTI.US,D,20101130,000000,8.44,8.52,8.21,8.25,309648,0
+AXTI.US,D,20101201,000000,8.65,8.75,8.39,8.62,800554,0
+AXTI.US,D,20101202,000000,8.67,8.67,8.44,8.51,374486,0
+AXTI.US,D,20101203,000000,8.48,9.3,8.45,9.21,1051306,0
+AXTI.US,D,20101206,000000,9.24,9.25,8.85,8.99,890318,0
+AXTI.US,D,20101207,000000,9.13,9.24,8.62,8.69,829869,0
+AXTI.US,D,20101208,000000,8.66,8.84,8.27,8.52,782323,0
+AXTI.US,D,20101209,000000,8.62,8.94,8.55,8.7,479868,0
+AXTI.US,D,20101210,000000,8.75,8.91,8.56,8.81,335596,0
+AXTI.US,D,20101213,000000,8.95,9.09,8.67,8.67,468205,0
+AXTI.US,D,20101214,000000,8.75,8.76,8.34,8.38,654154,0
+AXTI.US,D,20101215,000000,8.35,8.58,8.34,8.44,334850,0
+AXTI.US,D,20101216,000000,8.44,8.7,8.43,8.59,277882,0
+AXTI.US,D,20101217,000000,8.61,8.64,8.5,8.58,311658,0
+AXTI.US,D,20101220,000000,8.69,8.74,8.5,8.69,343534,0
+AXTI.US,D,20101221,000000,8.77,8.83,8.59,8.73,222140,0
+AXTI.US,D,20101222,000000,8.76,8.96,8.68,8.93,313719,0
+AXTI.US,D,20101223,000000,8.98,9.2,8.92,9.17,754177,0
+AXTI.US,D,20101227,000000,9.16,9.28,9.04,9.23,320339,0
+AXTI.US,D,20101228,000000,9.21,10.23,9.15,10.08,1808466,0
+AXTI.US,D,20101229,000000,10,10.59,9.85,10.3,1349907,0
+AXTI.US,D,20101230,000000,10.34,10.74,10.3,10.52,913159,0
+AXTI.US,D,20101231,000000,10.33,10.54,9.89,10.44,875949,0
+AXTI.US,D,20110103,000000,10.57,10.7,10.23,10.31,857001,0
+AXTI.US,D,20110104,000000,10.31,10.45,9.85,10.03,564885,0
+AXTI.US,D,20110105,000000,10.06,10.43,9.85,10.31,570874,0
+AXTI.US,D,20110106,000000,10.34,10.46,10.18,10.37,316172,0
+AXTI.US,D,20110107,000000,10.41,10.48,10.11,10.46,716565,0
+AXTI.US,D,20110110,000000,10.45,11.11,10.05,10.9,1243070,0
+AXTI.US,D,20110111,000000,10.93,11.27,10.93,11.04,529183,0
+AXTI.US,D,20110112,000000,11.13,11.48,11.04,11.05,447571,0
+AXTI.US,D,20110113,000000,10.99,11.05,10.58,10.97,465921,0
+AXTI.US,D,20110114,000000,10.99,11.72,10.8,11.7,541604,0
+AXTI.US,D,20110118,000000,11.7,11.88,11.51,11.71,434374,0
+AXTI.US,D,20110119,000000,11.7,11.72,10.61,10.7,1164257,0
+AXTI.US,D,20110120,000000,10.54,10.55,10.07,10.45,734806,0
+AXTI.US,D,20110121,000000,10.54,11.01,10.52,10.71,538628,0
+AXTI.US,D,20110124,000000,10.77,11.23,10.55,11.02,531792,0
+AXTI.US,D,20110125,000000,11.05,11.27,10.95,11.09,479591,0
+AXTI.US,D,20110126,000000,11.17,11.35,10.88,11.29,329221,0
+AXTI.US,D,20110127,000000,11.33,11.43,11.02,11.19,285402,0
+AXTI.US,D,20110128,000000,11.16,11.34,10.7,10.81,466194,0
+AXTI.US,D,20110131,000000,10.85,10.85,10.55,10.83,408270,0
+AXTI.US,D,20110201,000000,11.03,11.5,11.03,11.41,553320,0
+AXTI.US,D,20110202,000000,11.4,11.6,11.17,11.42,436880,0
+AXTI.US,D,20110203,000000,11.47,11.58,11.15,11.23,439884,0
+AXTI.US,D,20110204,000000,11.18,11.3,11.02,11.28,294145,0
+AXTI.US,D,20110207,000000,11.42,12.23,11.32,12.08,959557,0
+AXTI.US,D,20110208,000000,12.04,12.1,11.65,11.98,526577,0
+AXTI.US,D,20110209,000000,11.97,12.2,11.69,11.78,440584,0
+AXTI.US,D,20110210,000000,11.36,11.5,10.93,11.18,1438701,0
+AXTI.US,D,20110211,000000,11.1,11.29,11.01,11.22,586162,0
+AXTI.US,D,20110214,000000,10.68,10.68,9.6,9.67,2306153,0
+AXTI.US,D,20110215,000000,9.73,9.82,9.03,9.18,1936772,0
+AXTI.US,D,20110216,000000,9.25,9.44,9.18,9.2,710070,0
+AXTI.US,D,20110218,000000,9.14,9.33,9.04,9.15,649324,0
+AXTI.US,D,20110222,000000,9,9.04,8.64,8.72,840707,0
+AXTI.US,D,20110223,000000,8.7,8.92,8.31,8.36,1244556,0
+AXTI.US,D,20110224,000000,7.67,7.71,6.78,7.06,4541775,0
+AXTI.US,D,20110225,000000,7.19,7.45,7.04,7.42,1608666,0
+AXTI.US,D,20110228,000000,7.54,7.73,7.2,7.42,1139691,0
+AXTI.US,D,20110301,000000,7.43,7.46,6.97,7.09,1113934,0
+AXTI.US,D,20110302,000000,7.09,7.36,7.01,7.21,854553,0
+AXTI.US,D,20110303,000000,7.27,7.44,7.13,7.25,607848,0
+AXTI.US,D,20110304,000000,7.25,7.3,6.96,7.14,592136,0
+AXTI.US,D,20110307,000000,7.2,7.2,6.43,6.66,1296674,0
+AXTI.US,D,20110308,000000,6.67,6.87,6.46,6.75,625407,0
+AXTI.US,D,20110309,000000,6.7,6.76,6.33,6.44,713167,0
+AXTI.US,D,20110310,000000,6.28,6.3,5.8,5.91,2053751,0
+AXTI.US,D,20110311,000000,5.85,6.41,5.77,6.25,973727,0
+AXTI.US,D,20110314,000000,6.25,6.37,6,6.09,547945,0
+AXTI.US,D,20110315,000000,5.74,6.09,5.65,6.07,825131,0
+AXTI.US,D,20110316,000000,6.03,6.45,5.95,6.26,1283594,0
+AXTI.US,D,20110317,000000,6.36,6.56,6.24,6.5,1095642,0
+AXTI.US,D,20110318,000000,6.61,6.68,6.39,6.48,1333429,0
+AXTI.US,D,20110321,000000,6.59,6.66,6.41,6.49,1036647,0
+AXTI.US,D,20110322,000000,6.51,6.59,6.35,6.48,576142,0
+AXTI.US,D,20110323,000000,6.45,6.67,6.27,6.66,467066,0
+AXTI.US,D,20110324,000000,6.69,7.07,6.56,6.89,765878,0
+AXTI.US,D,20110325,000000,6.95,7.22,6.94,7.04,766974,0
+AXTI.US,D,20110328,000000,7.06,7.33,7.06,7.15,756550,0
+AXTI.US,D,20110329,000000,7.03,7.21,7.01,7.1,470867,0
+AXTI.US,D,20110330,000000,7.21,7.21,7.02,7.08,364964,0
+AXTI.US,D,20110331,000000,7.07,7.28,7.07,7.17,460268,0
+AXTI.US,D,20110401,000000,7.2,7.24,6.69,6.74,818976,0
+AXTI.US,D,20110404,000000,6.8,6.91,6.67,6.76,671687,0
+AXTI.US,D,20110405,000000,6.78,6.82,6.47,6.73,691745,0
+AXTI.US,D,20110406,000000,6.87,6.92,6.68,6.7,623620,0
+AXTI.US,D,20110407,000000,6.71,6.8,6.55,6.73,476003,0
+AXTI.US,D,20110408,000000,6.76,6.85,6.48,6.53,458326,0
+AXTI.US,D,20110411,000000,6.51,6.55,6.08,6.19,920138,0
+AXTI.US,D,20110412,000000,6.08,6.11,5.94,6.03,618076,0
+AXTI.US,D,20110413,000000,6.07,6.24,6.01,6.08,456346,0
+AXTI.US,D,20110414,000000,6.06,6.21,5.96,6.15,471492,0
+AXTI.US,D,20110415,000000,6.13,6.15,6,6.06,416320,0
+AXTI.US,D,20110418,000000,5.98,6.06,5.85,6.01,359323,0
+AXTI.US,D,20110419,000000,6.03,6.11,5.95,6.1,244583,0
+AXTI.US,D,20110420,000000,6.24,6.52,6.2,6.52,575785,0
+AXTI.US,D,20110421,000000,6.62,6.73,6.52,6.63,452050,0
+AXTI.US,D,20110425,000000,6.63,6.71,6.56,6.68,245076,0
+AXTI.US,D,20110426,000000,6.73,7,6.69,6.96,455610,0
+AXTI.US,D,20110427,000000,6.94,7.02,6.8,6.86,358995,0
+AXTI.US,D,20110428,000000,6.85,6.85,6.52,6.78,418840,0
+AXTI.US,D,20110429,000000,6.72,6.99,6.72,6.99,337025,0
+AXTI.US,D,20110502,000000,7.03,7.12,6.67,6.67,439459,0
+AXTI.US,D,20110503,000000,6.7,7.3,6.7,7.19,1494015,0
+AXTI.US,D,20110504,000000,8,8.19,7.59,8,2852092,0
+AXTI.US,D,20110505,000000,7.84,8.04,7.7,7.92,912539,0
+AXTI.US,D,20110506,000000,7.99,8.41,7.99,8.27,775642,0
+AXTI.US,D,20110509,000000,8.3,8.32,8.12,8.21,452203,0
+AXTI.US,D,20110510,000000,8.4,8.48,8.19,8.2,591546,0
+AXTI.US,D,20110511,000000,8.15,8.21,7.82,8,528947,0
+AXTI.US,D,20110512,000000,7.95,8.19,7.77,8.15,461230,0
+AXTI.US,D,20110513,000000,8.15,8.18,7.87,7.87,383920,0
+AXTI.US,D,20110516,000000,7.86,7.97,7.63,7.68,490066,0
+AXTI.US,D,20110517,000000,7.62,7.75,7.45,7.6,443045,0
+AXTI.US,D,20110518,000000,7.6,7.91,7.5,7.82,475492,0
+AXTI.US,D,20110519,000000,7.82,7.89,7.66,7.78,327192,0
+AXTI.US,D,20110520,000000,7.71,7.8,7.6,7.64,228438,0
+AXTI.US,D,20110523,000000,7.43,7.45,7.2,7.25,478183,0
+AXTI.US,D,20110524,000000,7.3,7.42,7.19,7.25,322893,0
+AXTI.US,D,20110525,000000,7.25,7.64,7.21,7.47,491828,0
+AXTI.US,D,20110526,000000,7.46,7.91,7.38,7.86,561548,0
+AXTI.US,D,20110527,000000,7.89,8.09,7.81,7.92,433222,0
+AXTI.US,D,20110531,000000,8.09,8.15,7.85,8.14,428548,0
+AXTI.US,D,20110601,000000,8.11,8.11,7.83,7.84,583948,0
+AXTI.US,D,20110602,000000,7.86,7.86,7.63,7.69,384044,0
+AXTI.US,D,20110603,000000,7.53,7.81,7.45,7.74,385416,0
+AXTI.US,D,20110606,000000,7.69,7.84,7.55,7.58,380472,0
+AXTI.US,D,20110607,000000,7.43,7.77,7.43,7.75,401201,0
+AXTI.US,D,20110608,000000,7.68,7.86,7.52,7.52,458062,0
+AXTI.US,D,20110609,000000,7.51,7.84,7.47,7.68,382303,0
+AXTI.US,D,20110610,000000,7.59,7.82,7.39,7.73,424585,0
+AXTI.US,D,20110613,000000,7.8,7.96,7.65,7.77,563014,0
+AXTI.US,D,20110614,000000,7.85,8.43,7.83,8.42,1045062,0
+AXTI.US,D,20110615,000000,8.25,8.6,8.13,8.19,927964,0
+AXTI.US,D,20110616,000000,8.18,8.39,7.85,7.96,452409,0
+AXTI.US,D,20110617,000000,8.12,8.3,7.92,8.07,495389,0
+AXTI.US,D,20110620,000000,8.05,8.11,7.93,7.98,257588,0
+AXTI.US,D,20110621,000000,8.03,8.27,8.01,8.15,459853,0
+AXTI.US,D,20110622,000000,8.06,8.14,7.86,7.9,378096,0
+AXTI.US,D,20110623,000000,7.75,8.12,7.5,8.12,444212,0
+AXTI.US,D,20110624,000000,8.12,8.14,7.9,7.99,487485,0
+AXTI.US,D,20110627,000000,8.02,8.13,7.88,7.94,395556,0
+AXTI.US,D,20110628,000000,8.01,8.36,8,8.35,623705,0
+AXTI.US,D,20110629,000000,8.4,8.72,8.16,8.68,772344,0
+AXTI.US,D,20110630,000000,8.66,8.9,8.35,8.48,636832,0
+AXTI.US,D,20110701,000000,8.46,8.86,8.22,8.25,1103953,0
+AXTI.US,D,20110705,000000,8.23,8.27,7.81,8.1,871790,0
+AXTI.US,D,20110706,000000,8.06,8.17,7.9,8.1,364334,0
+AXTI.US,D,20110707,000000,8.22,8.34,8.1,8.13,391674,0
+AXTI.US,D,20110708,000000,8.01,8.15,7.87,8.13,532215,0
+AXTI.US,D,20110711,000000,7.91,8.08,7.87,7.89,567173,0
+AXTI.US,D,20110712,000000,7.8,7.85,7.01,7.05,1089693,0
+AXTI.US,D,20110713,000000,7.15,7.36,7.12,7.19,540556,0
+AXTI.US,D,20110714,000000,7.2,7.47,7.13,7.3,523686,0
+AXTI.US,D,20110715,000000,7.32,7.49,7.2,7.27,307553,0
+AXTI.US,D,20110718,000000,7.22,7.25,7,7.03,419101,0
+AXTI.US,D,20110719,000000,7.13,7.28,7.13,7.22,357697,0
+AXTI.US,D,20110720,000000,7.24,7.47,7.01,7.25,140232,0
+AXTI.US,D,20110721,000000,7.23,7.36,7.09,7.35,339973,0
+AXTI.US,D,20110722,000000,7.35,7.7,7.28,7.7,413403,0
+AXTI.US,D,20110725,000000,7.59,7.69,7.49,7.49,237044,0
+AXTI.US,D,20110726,000000,7.5,7.53,7.26,7.41,274436,0
+AXTI.US,D,20110727,000000,7.29,7.43,7.16,7.25,454649,0
+AXTI.US,D,20110728,000000,8.33,8.8,8.19,8.74,2147060,0
+AXTI.US,D,20110729,000000,8.48,8.78,8.23,8.73,988395,0
+AXTI.US,D,20110801,000000,8.92,9.24,8.82,9.16,1274828,0
+AXTI.US,D,20110802,000000,9.04,9.1,8.77,8.96,780887,0
+AXTI.US,D,20110803,000000,8.94,9.02,8.45,8.71,858458,0
+AXTI.US,D,20110804,000000,8.56,8.6,8.02,8.02,711205,0
+AXTI.US,D,20110805,000000,8.17,8.33,7.58,7.89,754710,0
+AXTI.US,D,20110808,000000,7.56,7.9,7.05,7.14,1137613,0
+AXTI.US,D,20110809,000000,7.35,8.13,7.35,8.12,1131135,0
+AXTI.US,D,20110810,000000,7.88,8.43,7.65,8,833216,0
+AXTI.US,D,20110811,000000,8.23,8.47,8.01,8.34,602012,0
+AXTI.US,D,20110812,000000,8.44,8.48,8.1,8.21,332554,0
+AXTI.US,D,20110815,000000,8.27,8.47,8.22,8.45,154831,0
+AXTI.US,D,20110816,000000,8.41,8.41,8.05,8.18,323994,0
+AXTI.US,D,20110817,000000,8.21,8.35,7.95,8.17,204966,0
+AXTI.US,D,20110818,000000,7.77,7.91,7.36,7.39,597234,0
+AXTI.US,D,20110819,000000,7.32,7.48,7.05,7.1,416642,0
+AXTI.US,D,20110822,000000,7.33,7.35,6.89,6.99,571764,0
+AXTI.US,D,20110823,000000,7.05,7.77,7.05,7.69,417968,0
+AXTI.US,D,20110824,000000,7.65,7.81,7.43,7.66,198400,0
+AXTI.US,D,20110825,000000,7.83,7.84,7.31,7.33,268207,0
+AXTI.US,D,20110826,000000,7.25,7.47,7.02,7.43,324466,0
+AXTI.US,D,20110829,000000,7.73,7.9,7.55,7.89,293251,0
+AXTI.US,D,20110830,000000,7.83,8.3,7.55,8.21,653315,0
+AXTI.US,D,20110831,000000,8.25,8.28,7.7,7.77,682578,0
+AXTI.US,D,20110901,000000,7.8,7.96,7.61,7.63,268050,0
+AXTI.US,D,20110902,000000,7.51,7.75,7.29,7.32,255238,0
+AXTI.US,D,20110906,000000,7.07,7.62,7.03,7.61,365076,0
+AXTI.US,D,20110907,000000,7.8,7.88,7.33,7.34,619543,0
+AXTI.US,D,20110908,000000,7.32,7.48,6.96,7.11,567135,0
+AXTI.US,D,20110909,000000,7.23,7.3,6.9,6.92,615169,0
+AXTI.US,D,20110912,000000,6.81,7.04,6.51,6.83,790053,0
+AXTI.US,D,20110913,000000,6.83,6.97,6.68,6.83,606047,0
+AXTI.US,D,20110914,000000,6.89,6.89,6.63,6.64,629900,0
+AXTI.US,D,20110915,000000,6.76,6.76,6.08,6.19,948576,0
+AXTI.US,D,20110916,000000,6.25,6.27,6.13,6.17,738539,0
+AXTI.US,D,20110919,000000,6.07,6.07,5.91,5.94,409338,0
+AXTI.US,D,20110920,000000,6,6,5.8,5.82,574709,0
+AXTI.US,D,20110921,000000,5.82,6.01,5.66,5.67,337644,0
+AXTI.US,D,20110922,000000,5.47,5.63,5.2,5.27,501920,0
+AXTI.US,D,20110923,000000,5.19,5.4,5.06,5.33,572543,0
+AXTI.US,D,20110926,000000,5.32,5.39,5.16,5.39,534270,0
+AXTI.US,D,20110927,000000,5.46,5.74,5.34,5.4,327555,0
+AXTI.US,D,20110928,000000,5.4,5.67,5.25,5.4,715241,0
+AXTI.US,D,20110929,000000,5.56,5.6,5.23,5.33,498578,0
+AXTI.US,D,20110930,000000,5.21,5.24,4.98,5.03,600890,0
+AXTI.US,D,20111003,000000,4.96,5.1,4.56,4.61,659743,0
+AXTI.US,D,20111004,000000,4.58,4.97,4.53,4.93,591043,0
+AXTI.US,D,20111005,000000,4.95,5.15,4.72,4.98,508377,0
+AXTI.US,D,20111006,000000,4.98,5.2,4.84,5.09,496087,0
+AXTI.US,D,20111007,000000,5.14,5.26,5,5.1,367138,0
+AXTI.US,D,20111010,000000,5.29,5.37,5.04,5.2,387097,0
+AXTI.US,D,20111011,000000,5.13,5.14,4.95,5.09,319091,0
+AXTI.US,D,20111012,000000,5.16,5.31,5.05,5.16,348740,0
+AXTI.US,D,20111013,000000,5.17,5.68,5.1,5.54,887222,0
+AXTI.US,D,20111014,000000,5.65,5.81,5.34,5.36,697108,0
+AXTI.US,D,20111017,000000,5.32,5.52,5.29,5.33,365346,0
+AXTI.US,D,20111018,000000,5.35,5.42,5.21,5.39,274356,0
+AXTI.US,D,20111019,000000,5.38,5.45,5.1,5.12,273147,0
+AXTI.US,D,20111020,000000,5.12,5.26,4.97,5.23,242849,0
+AXTI.US,D,20111021,000000,5.36,5.4,5.21,5.34,249357,0
+AXTI.US,D,20111024,000000,5.39,5.94,5.38,5.88,469145,0
+AXTI.US,D,20111025,000000,5.83,5.84,5.54,5.55,353052,0
+AXTI.US,D,20111026,000000,5.64,5.97,5.54,5.92,661188,0
+AXTI.US,D,20111027,000000,4.96,4.99,4.31,4.6,3880628,0
+AXTI.US,D,20111028,000000,4.64,4.94,4.63,4.79,815861,0
+AXTI.US,D,20111031,000000,4.81,4.87,4.65,4.7,440336,0
+AXTI.US,D,20111101,000000,4.54,4.55,4.35,4.49,665753,0
+AXTI.US,D,20111102,000000,4.57,4.7,4.52,4.68,569402,0
+AXTI.US,D,20111103,000000,4.75,4.75,4.47,4.51,582656,0
+AXTI.US,D,20111104,000000,4.47,4.74,4.44,4.69,450428,0
+AXTI.US,D,20111107,000000,4.69,4.75,4.57,4.73,305394,0
+AXTI.US,D,20111108,000000,4.78,4.9,4.73,4.79,606506,0
+AXTI.US,D,20111109,000000,4.64,4.74,4.56,4.57,359203,0
+AXTI.US,D,20111110,000000,4.65,4.65,4.45,4.5,312893,0
+AXTI.US,D,20111111,000000,4.57,4.75,4.52,4.73,249697,0
+AXTI.US,D,20111114,000000,4.69,4.72,4.52,4.56,251430,0
+AXTI.US,D,20111115,000000,4.58,4.62,4.44,4.58,319105,0
+AXTI.US,D,20111116,000000,4.53,4.68,4.53,4.55,165712,0
+AXTI.US,D,20111117,000000,4.55,4.61,4.37,4.42,292895,0
+AXTI.US,D,20111118,000000,4.42,4.45,4.24,4.26,346673,0
+AXTI.US,D,20111121,000000,4.16,4.16,3.91,3.98,400847,0
+AXTI.US,D,20111122,000000,3.97,4.04,3.9,3.94,203082,0
+AXTI.US,D,20111123,000000,3.88,3.96,3.75,3.8,197142,0
+AXTI.US,D,20111125,000000,3.78,3.82,3.69,3.74,290940,0
+AXTI.US,D,20111128,000000,3.87,4.07,3.85,4.02,310583,0
+AXTI.US,D,20111129,000000,4,4.02,3.9,3.97,227534,0
+AXTI.US,D,20111130,000000,4.11,4.21,4.02,4.19,375607,0
+AXTI.US,D,20111201,000000,4.14,4.19,3.91,3.92,387399,0
+AXTI.US,D,20111202,000000,3.99,4.11,3.99,4.04,632280,0
+AXTI.US,D,20111205,000000,4.11,4.13,3.95,4.03,268208,0
+AXTI.US,D,20111206,000000,4.02,4.13,4,4.08,143857,0
+AXTI.US,D,20111207,000000,4.08,4.09,3.99,4.01,235534,0
+AXTI.US,D,20111208,000000,4,4.04,3.9,3.9,267323,0
+AXTI.US,D,20111209,000000,3.93,4.03,3.91,3.95,378183,0
+AXTI.US,D,20111212,000000,3.83,3.95,3.76,3.85,239778,0
+AXTI.US,D,20111213,000000,3.88,3.94,3.7,3.75,190948,0
+AXTI.US,D,20111214,000000,3.72,3.84,3.63,3.84,314549,0
+AXTI.US,D,20111215,000000,3.89,3.9,3.8,3.88,180806,0
+AXTI.US,D,20111216,000000,3.97,3.98,3.84,3.87,215663,0
+AXTI.US,D,20111219,000000,3.83,3.9,3.79,3.82,145700,0
+AXTI.US,D,20111220,000000,3.9,4.1,3.85,4.01,297401,0
+AXTI.US,D,20111221,000000,3.99,4.01,3.87,3.96,82277,0
+AXTI.US,D,20111222,000000,3.99,4.1,3.98,4.08,160165,0
+AXTI.US,D,20111223,000000,4.09,4.27,4.05,4.26,152465,0
+AXTI.US,D,20111227,000000,4.22,4.3,4.17,4.26,301391,0
+AXTI.US,D,20111228,000000,4.25,4.25,4.02,4.16,210140,0
+AXTI.US,D,20111229,000000,4.19,4.25,4.15,4.22,349385,0
+AXTI.US,D,20111230,000000,4.09,4.27,4.08,4.17,221545,0
+AXTI.US,D,20120103,000000,4.33,4.62,4.25,4.54,246942,0
+AXTI.US,D,20120104,000000,4.51,4.58,4.4,4.5,139323,0
+AXTI.US,D,20120105,000000,4.49,4.57,4.42,4.52,138210,0
+AXTI.US,D,20120106,000000,4.49,4.55,4.41,4.42,171491,0
+AXTI.US,D,20120109,000000,4.45,4.57,4.44,4.51,144890,0
+AXTI.US,D,20120110,000000,4.59,4.73,4.56,4.64,314566,0
+AXTI.US,D,20120111,000000,4.64,4.92,4.61,4.91,282427,0
+AXTI.US,D,20120112,000000,4.93,4.93,4.78,4.83,147761,0
+AXTI.US,D,20120113,000000,4.73,4.77,4.7,4.72,173452,0
+AXTI.US,D,20120117,000000,4.73,4.78,4.47,4.5,231687,0
+AXTI.US,D,20120118,000000,4.58,4.8,4.52,4.78,175921,0
+AXTI.US,D,20120119,000000,4.81,5.01,4.8,4.9,303536,0
+AXTI.US,D,20120120,000000,4.89,5.04,4.83,5.02,208995,0
+AXTI.US,D,20120123,000000,5,5.04,4.9,4.99,148896,0
+AXTI.US,D,20120124,000000,4.95,5.17,4.94,5.17,182184,0
+AXTI.US,D,20120125,000000,5.24,5.33,5.1,5.13,294936,0
+AXTI.US,D,20120126,000000,5.14,5.22,5.09,5.09,111271,0
+AXTI.US,D,20120127,000000,5.07,5.48,5.01,5.41,226027,0
+AXTI.US,D,20120130,000000,5.37,5.42,5.22,5.31,225230,0
+AXTI.US,D,20120131,000000,5.33,5.34,5.12,5.13,199548,0
+AXTI.US,D,20120201,000000,5.18,5.48,5.12,5.39,247091,0
+AXTI.US,D,20120202,000000,5.43,5.68,5.41,5.57,284744,0
+AXTI.US,D,20120203,000000,5.73,5.8,5.4,5.45,323922,0
+AXTI.US,D,20120206,000000,5.36,5.57,5.32,5.51,137908,0
+AXTI.US,D,20120207,000000,5.45,5.52,5.36,5.37,97267,0
+AXTI.US,D,20120208,000000,5.38,5.58,5.38,5.55,129769,0
+AXTI.US,D,20120209,000000,5.55,5.6,5.2,5.23,376441,0
+AXTI.US,D,20120210,000000,5.16,5.25,5.06,5.15,211181,0
+AXTI.US,D,20120213,000000,5.24,5.27,4.99,5.14,216877,0
+AXTI.US,D,20120214,000000,5.06,5.15,5,5.11,186555,0
+AXTI.US,D,20120215,000000,5.14,5.18,5.03,5.07,120664,0
+AXTI.US,D,20120216,000000,5.06,5.33,5.06,5.23,152263,0
+AXTI.US,D,20120217,000000,5.27,5.34,5.23,5.32,284628,0
+AXTI.US,D,20120221,000000,5.3,5.42,5.15,5.16,123274,0
+AXTI.US,D,20120222,000000,5.16,5.2,5,5.01,112896,0
+AXTI.US,D,20120223,000000,5.01,5.16,4.88,5.09,318636,0
+AXTI.US,D,20120224,000000,5.3,5.88,5.3,5.68,1229697,0
+AXTI.US,D,20120227,000000,5.64,5.83,5.6,5.74,365920,0
+AXTI.US,D,20120228,000000,5.74,5.98,5.73,5.84,214775,0
+AXTI.US,D,20120229,000000,5.84,5.91,5.67,5.73,269577,0
+AXTI.US,D,20120301,000000,5.75,5.79,5.61,5.61,318770,0
+AXTI.US,D,20120302,000000,5.61,5.72,5.35,5.35,163834,0
+AXTI.US,D,20120305,000000,5.32,5.39,5.15,5.27,204336,0
+AXTI.US,D,20120306,000000,5.21,5.28,5.15,5.23,208693,0
+AXTI.US,D,20120307,000000,5.28,5.3,5.17,5.26,91298,0
+AXTI.US,D,20120308,000000,5.33,5.4,5.23,5.34,162162,0
+AXTI.US,D,20120309,000000,5.42,5.69,5.37,5.61,182597,0
+AXTI.US,D,20120312,000000,5.59,5.67,5.53,5.57,50632,0
+AXTI.US,D,20120313,000000,5.62,5.65,5.54,5.63,121707,0
+AXTI.US,D,20120314,000000,5.61,5.81,5.43,5.79,144270,0
+AXTI.US,D,20120315,000000,5.8,6.18,5.67,6.15,403603,0
+AXTI.US,D,20120316,000000,6.46,6.68,6.27,6.53,1067968,0
+AXTI.US,D,20120319,000000,6.46,6.57,6.35,6.43,343630,0
+AXTI.US,D,20120320,000000,6.39,6.4,6.26,6.3,206030,0
+AXTI.US,D,20120321,000000,6.36,6.37,6.13,6.23,206793,0
+AXTI.US,D,20120322,000000,6.19,6.58,6.16,6.49,550097,0
+AXTI.US,D,20120323,000000,6.48,6.56,6.4,6.54,214023,0
+AXTI.US,D,20120326,000000,6.62,6.63,6.44,6.51,272409,0
+AXTI.US,D,20120327,000000,6.51,6.8,6.38,6.65,348031,0
+AXTI.US,D,20120328,000000,6.67,6.84,6.55,6.74,249161,0
+AXTI.US,D,20120329,000000,6.65,6.68,6.42,6.56,240596,0
+AXTI.US,D,20120330,000000,6.62,6.62,6.34,6.35,247362,0
+AXTI.US,D,20120402,000000,6.35,6.38,6.25,6.33,252769,0
+AXTI.US,D,20120403,000000,6.32,6.5,6.2,6.22,156748,0
+AXTI.US,D,20120404,000000,6.13,6.13,5.85,5.99,533979,0
+AXTI.US,D,20120405,000000,5.96,6.08,5.9,5.93,151336,0
+AXTI.US,D,20120409,000000,5.83,5.99,5.71,5.84,262106,0
+AXTI.US,D,20120410,000000,5.84,6,5.56,5.63,409384,0
+AXTI.US,D,20120411,000000,5.71,6.03,5.66,5.89,207356,0
+AXTI.US,D,20120412,000000,5.89,6.29,5.89,6.14,397007,0
+AXTI.US,D,20120413,000000,6.1,6.1,5.92,6,162858,0
+AXTI.US,D,20120416,000000,6,6.25,5.95,6.19,249266,0
+AXTI.US,D,20120417,000000,6.28,6.53,6.24,6.4,284907,0
+AXTI.US,D,20120418,000000,6.32,6.47,6.26,6.35,188133,0
+AXTI.US,D,20120419,000000,6.38,6.45,6.04,6.13,193049,0
+AXTI.US,D,20120420,000000,6.16,6.22,6,6.02,196333,0
+AXTI.US,D,20120423,000000,5.87,5.96,5.73,5.8,290685,0
+AXTI.US,D,20120424,000000,5.8,5.91,5.76,5.85,136613,0
+AXTI.US,D,20120425,000000,5.94,6.17,5.94,6.07,166951,0
+AXTI.US,D,20120426,000000,5.45,5.45,4.97,5.15,1223885,0
+AXTI.US,D,20120427,000000,5.14,5.17,4.98,5.15,398325,0
+AXTI.US,D,20120430,000000,5.11,5.23,5.08,5.09,214175,0
+AXTI.US,D,20120501,000000,5.07,5.12,5.01,5.04,392100,0
+AXTI.US,D,20120502,000000,5.02,5.09,4.9,5.05,432973,0
+AXTI.US,D,20120503,000000,4.7,4.7,3.96,4.06,1504883,0
+AXTI.US,D,20120504,000000,4.05,4.13,4.01,4.06,378678,0
+AXTI.US,D,20120507,000000,4.02,4.26,4.02,4.17,392855,0
+AXTI.US,D,20120508,000000,4.14,4.24,4.1,4.19,343670,0
+AXTI.US,D,20120509,000000,4.11,4.2,4.03,4.16,213358,0
+AXTI.US,D,20120510,000000,4.2,4.2,4.06,4.13,108177,0
+AXTI.US,D,20120511,000000,4.09,4.18,4.01,4.02,135108,0
+AXTI.US,D,20120514,000000,4,4.02,3.83,3.85,342425,0
+AXTI.US,D,20120515,000000,3.85,3.98,3.83,3.9,194225,0
+AXTI.US,D,20120516,000000,3.93,3.98,3.87,3.88,162082,0
+AXTI.US,D,20120517,000000,3.9,3.94,3.76,3.77,174902,0
+AXTI.US,D,20120518,000000,3.76,3.88,3.76,3.81,161012,0
+AXTI.US,D,20120521,000000,3.82,3.99,3.81,3.94,471075,0
+AXTI.US,D,20120522,000000,3.93,4,3.76,3.81,200129,0
+AXTI.US,D,20120523,000000,3.77,3.92,3.75,3.9,130088,0
+AXTI.US,D,20120524,000000,3.89,3.91,3.75,3.81,153758,0
+AXTI.US,D,20120525,000000,3.8,3.86,3.77,3.81,83046,0
+AXTI.US,D,20120529,000000,3.85,3.93,3.79,3.89,131917,0
+AXTI.US,D,20120530,000000,3.83,3.9,3.8,3.81,131671,0
+AXTI.US,D,20120531,000000,3.81,3.89,3.8,3.85,204819,0
+AXTI.US,D,20120601,000000,3.79,3.85,3.65,3.67,144888,0
+AXTI.US,D,20120604,000000,3.67,3.75,3.55,3.6,158997,0
+AXTI.US,D,20120605,000000,3.6,3.81,3.6,3.68,147314,0
+AXTI.US,D,20120606,000000,3.85,4.1,3.81,4.02,354331,0
+AXTI.US,D,20120607,000000,4.08,4.11,3.96,3.98,243859,0
+AXTI.US,D,20120608,000000,3.96,4.06,3.9,4.04,73380,0
+AXTI.US,D,20120611,000000,4.1,4.1,3.76,3.77,137959,0
+AXTI.US,D,20120612,000000,3.8,3.95,3.75,3.95,143433,0
+AXTI.US,D,20120613,000000,3.93,3.99,3.76,3.79,178978,0
+AXTI.US,D,20120614,000000,3.8,3.85,3.68,3.82,167377,0
+AXTI.US,D,20120615,000000,3.8,3.85,3.76,3.76,182969,0
+AXTI.US,D,20120618,000000,3.74,3.87,3.74,3.78,126380,0
+AXTI.US,D,20120619,000000,3.8,3.9,3.8,3.86,113060,0
+AXTI.US,D,20120620,000000,3.88,3.93,3.85,3.91,109845,0
+AXTI.US,D,20120621,000000,3.92,3.92,3.75,3.75,117844,0
+AXTI.US,D,20120622,000000,3.78,3.91,3.77,3.91,813397,0
+AXTI.US,D,20120625,000000,3.83,4.01,3.72,4,175131,0
+AXTI.US,D,20120626,000000,3.98,4.05,3.9,3.99,175186,0
+AXTI.US,D,20120627,000000,3.99,4.06,3.92,4.02,246876,0
+AXTI.US,D,20120628,000000,3.95,4.01,3.75,3.8,257719,0
+AXTI.US,D,20120629,000000,3.91,3.97,3.84,3.95,137077,0
+AXTI.US,D,20120702,000000,3.96,4.05,3.91,4.05,127180,0
+AXTI.US,D,20120703,000000,4.03,4.14,4.03,4.11,120930,0
+AXTI.US,D,20120705,000000,4.07,4.11,3.99,4.06,66347,0
+AXTI.US,D,20120706,000000,4.02,4.08,3.94,3.99,65575,0
+AXTI.US,D,20120709,000000,4,4,3.87,3.98,39232,0
+AXTI.US,D,20120710,000000,3.99,4.02,3.87,3.93,86869,0
+AXTI.US,D,20120711,000000,3.93,3.96,3.89,3.93,71828,0
+AXTI.US,D,20120712,000000,3.89,3.95,3.81,3.83,87169,0
+AXTI.US,D,20120713,000000,3.84,3.99,3.84,3.95,56034,0
+AXTI.US,D,20120716,000000,3.93,3.97,3.85,3.94,32300,0
+AXTI.US,D,20120717,000000,3.97,3.99,3.88,3.92,57774,0
+AXTI.US,D,20120718,000000,3.93,4.05,3.93,3.98,63887,0
+AXTI.US,D,20120719,000000,3.96,3.97,3.78,3.79,481530,0
+AXTI.US,D,20120720,000000,3.78,3.79,3.72,3.72,110485,0
+AXTI.US,D,20120723,000000,3.65,3.65,3.48,3.48,334937,0
+AXTI.US,D,20120724,000000,3.51,3.55,3.3505,3.38,193934,0
+AXTI.US,D,20120725,000000,3.4,3.47,3.37,3.41,115112,0
+AXTI.US,D,20120726,000000,3.5,3.5,3.4,3.4,197602,0
+AXTI.US,D,20120727,000000,3.46,3.53,3.42,3.52,200381,0
+AXTI.US,D,20120730,000000,3.53,3.57,3.5,3.51,175630,0
+AXTI.US,D,20120731,000000,3.48,3.58,3.44,3.49,291254,0
+AXTI.US,D,20120801,000000,3.5,3.6,3.42,3.43,343095,0
+AXTI.US,D,20120802,000000,3.37,3.37,2.75,2.76,1488946,0
+AXTI.US,D,20120803,000000,2.85,2.85,2.75,2.79,675900,0
+AXTI.US,D,20120806,000000,2.8,2.95,2.8,2.85,535074,0
+AXTI.US,D,20120807,000000,2.88,2.97,2.85,2.87,527310,0
+AXTI.US,D,20120808,000000,2.85,2.85,2.79,2.8,428810,0
+AXTI.US,D,20120809,000000,2.8,3.02,2.8,2.99,201649,0
+AXTI.US,D,20120810,000000,2.99,3.2,2.98,3.16,345212,0
+AXTI.US,D,20120813,000000,3.17,3.18,3.04,3.15,140618,0
+AXTI.US,D,20120814,000000,3.19,3.3,3.15,3.16,251679,0
+AXTI.US,D,20120815,000000,3.15,3.27,3.15,3.23,274235,0
+AXTI.US,D,20120816,000000,3.25,3.29,3.06,3.09,338233,0
+AXTI.US,D,20120817,000000,3.1,3.24,3.1,3.21,180221,0
+AXTI.US,D,20120820,000000,3.19,3.29,3.11,3.28,177217,0
+AXTI.US,D,20120821,000000,3.28,3.43,3.24,3.24,196650,0
+AXTI.US,D,20120822,000000,3.25,3.35,3.25,3.27,76846,0
+AXTI.US,D,20120823,000000,3.27,3.29,3.25,3.25,50505,0
+AXTI.US,D,20120824,000000,3.25,3.29,3.24,3.26,112824,0
+AXTI.US,D,20120827,000000,3.27,3.3,3.14,3.18,126197,0
+AXTI.US,D,20120828,000000,3.18,3.24,3.18,3.24,62080,0
+AXTI.US,D,20120829,000000,3.2599,3.2599,3.18,3.24,38301,0
+AXTI.US,D,20120830,000000,3.22,3.22,3.17,3.2,85670,0
+AXTI.US,D,20120831,000000,3.22,3.36,3.1701,3.35,91221,0
+AXTI.US,D,20120904,000000,3.35,3.36,3.23,3.36,160595,0
+AXTI.US,D,20120905,000000,3.37,3.37,3.29,3.31,164119,0
+AXTI.US,D,20120906,000000,3.31,3.3699,3.26,3.28,208811,0
+AXTI.US,D,20120907,000000,3.3,3.33,3.23,3.3,225178,0
+AXTI.US,D,20120910,000000,3.29,3.34,3.205,3.23,359309,0
+AXTI.US,D,20120911,000000,3.22,3.28,3.08,3.09,148416,0
+AXTI.US,D,20120912,000000,3.11,3.15,3.06,3.14,147636,0
+AXTI.US,D,20120913,000000,3.07,3.12,3.02,3.07,201209,0
+AXTI.US,D,20120914,000000,3.07,3.12,3.02,3.04,180233,0
+AXTI.US,D,20120917,000000,3.03,3.08,3.03,3.06,146700,0
+AXTI.US,D,20120918,000000,3.05,3.15,3.05,3.13,212961,0
+AXTI.US,D,20120919,000000,3.16,3.17,3.1,3.12,193405,0
+AXTI.US,D,20120920,000000,3.1,3.14,3.06,3.08,96090,0
+AXTI.US,D,20120921,000000,3.13,3.5,3.08,3.47,2147450,0
+AXTI.US,D,20120924,000000,3.45,3.475,3.4,3.46,279642,0
+AXTI.US,D,20120925,000000,3.47,3.57,3.44,3.47,350443,0
+AXTI.US,D,20120926,000000,3.47,3.47,3.27,3.38,409843,0
+AXTI.US,D,20120927,000000,3.4,3.51,3.39,3.48,181263,0
+AXTI.US,D,20120928,000000,3.45,3.47,3.38,3.38,220074,0
+AXTI.US,D,20121001,000000,3.41,3.44,3.31,3.43,97976,0
+AXTI.US,D,20121002,000000,3.45,3.45,3.33,3.37,87235,0
+AXTI.US,D,20121003,000000,3.37,3.37,3.3,3.34,130250,0
+AXTI.US,D,20121004,000000,3.36,3.41,3.31,3.34,135629,0
+AXTI.US,D,20121005,000000,3.35,3.43,3.34,3.38,204255,0
+AXTI.US,D,20121008,000000,3.35,3.37,3.33,3.34,47304,0
+AXTI.US,D,20121009,000000,3.34,3.35,3.23,3.26,205186,0
+AXTI.US,D,20121010,000000,3.27,3.27,3.19,3.21,139311,0
+AXTI.US,D,20121011,000000,3.25,3.3,3.19,3.27,101971,0
+AXTI.US,D,20121012,000000,3.28,3.28,3.19,3.21,72539,0
+AXTI.US,D,20121015,000000,3.21,3.33,3.2,3.32,200347,0
+AXTI.US,D,20121016,000000,3.35,3.43,3.34,3.43,108311,0
+AXTI.US,D,20121017,000000,3.43,3.52,3.39,3.48,84358,0
+AXTI.US,D,20121018,000000,3.49,3.548,3.44,3.5,110781,0
+AXTI.US,D,20121019,000000,3.44,3.46,3.25,3.29,139799,0
+AXTI.US,D,20121022,000000,3.28,3.31,3.25,3.29,42346,0
+AXTI.US,D,20121023,000000,3.26,3.3,3.19,3.24,52731,0
+AXTI.US,D,20121024,000000,3.28,3.3,3.22,3.26,55799,0
+AXTI.US,D,20121025,000000,3.3,3.3,3.18,3.24,74889,0
+AXTI.US,D,20121026,000000,3.23,3.27,3.1301,3.23,69204,0
+AXTI.US,D,20121031,000000,3.22,3.25,3.1,3.2132,89168,0
+AXTI.US,D,20121101,000000,3.22,3.22,3.16,3.19,157266,0
+AXTI.US,D,20121102,000000,2.9,2.92,2.6,2.76,1006535,0
+AXTI.US,D,20121105,000000,2.77,2.9299,2.73,2.91,291388,0
+AXTI.US,D,20121106,000000,2.94,3.07,2.92,3,292880,0
+AXTI.US,D,20121107,000000,2.98,3,2.84,2.84,143283,0
+AXTI.US,D,20121108,000000,2.86,2.91,2.8,2.82,70509,0
+AXTI.US,D,20121109,000000,2.82,2.97,2.82,2.91,123822,0
+AXTI.US,D,20121112,000000,2.94,2.96,2.91,2.94,102611,0
+AXTI.US,D,20121113,000000,2.91,3.0001,2.91,2.97,165432,0
+AXTI.US,D,20121114,000000,2.97,2.98,2.73,2.74,126398,0
+AXTI.US,D,20121115,000000,2.77,2.78,2.72,2.73,146322,0
+AXTI.US,D,20121116,000000,2.73,2.85,2.73,2.76,232900,0
+AXTI.US,D,20121119,000000,2.8,2.83,2.745,2.77,236018,0
+AXTI.US,D,20121120,000000,2.76,2.82,2.7301,2.79,211161,0
+AXTI.US,D,20121121,000000,2.82,2.87,2.79,2.84,173919,0
+AXTI.US,D,20121123,000000,2.84,2.88,2.84,2.85,45011,0
+AXTI.US,D,20121126,000000,2.87,2.88,2.78,2.8,317824,0
+AXTI.US,D,20121127,000000,2.8,2.83,2.79,2.8,89647,0
+AXTI.US,D,20121128,000000,2.8,2.82,2.76,2.8,122522,0
+AXTI.US,D,20121129,000000,2.82,2.82,2.78,2.8,182407,0
+AXTI.US,D,20121130,000000,2.82,2.85,2.79,2.82,445570,0
+AXTI.US,D,20121203,000000,2.86,2.9,2.83,2.85,184544,0
+AXTI.US,D,20121204,000000,2.92,2.9499,2.85,2.89,77171,0
+AXTI.US,D,20121205,000000,2.87,2.9,2.83,2.9,106932,0
+AXTI.US,D,20121206,000000,2.89,2.99,2.85,2.98,88883,0
+AXTI.US,D,20121207,000000,2.99,3,2.92,2.97,85305,0
+AXTI.US,D,20121210,000000,2.97,3,2.94,2.98,84098,0
+AXTI.US,D,20121211,000000,2.97,3.02,2.965,3,119617,0
+AXTI.US,D,20121212,000000,3,3.03,3,3.01,60413,0
+AXTI.US,D,20121213,000000,3.04,3.04,3,3.01,69269,0
+AXTI.US,D,20121214,000000,3.02,3.05,2.97,3.05,151060,0
+AXTI.US,D,20121217,000000,3.03,3.04,3,3.04,146918,0
+AXTI.US,D,20121218,000000,3.03,3.04,2.88,2.96,381458,0
+AXTI.US,D,20121219,000000,2.95,3.01,2.95,2.99,203089,0
+AXTI.US,D,20121220,000000,2.99,3.01,2.94,3,116151,0
+AXTI.US,D,20121221,000000,2.97,2.97,2.82,2.84,321687,0
+AXTI.US,D,20121224,000000,2.83,2.9,2.83,2.86,48626,0
+AXTI.US,D,20121226,000000,2.87,2.91,2.845,2.86,68169,0
+AXTI.US,D,20121227,000000,2.86,2.9,2.85,2.89,95043,0
+AXTI.US,D,20121228,000000,2.87,2.88,2.8,2.81,103565,0
+AXTI.US,D,20121231,000000,2.8,2.85,2.69,2.81,586224,0
+AXTI.US,D,20130102,000000,2.88,3,2.86,2.95,257287,0
+AXTI.US,D,20130103,000000,2.92,3,2.9,3,140113,0
+AXTI.US,D,20130104,000000,3.02,3.14,3.01,3.09,327461,0
+AXTI.US,D,20130107,000000,3.07,3.14,3.05,3.05,156622,0
+AXTI.US,D,20130108,000000,3.05,3.07,2.97,3,86652,0
+AXTI.US,D,20130109,000000,3.02,3.12,2.99,3.02,174756,0
+AXTI.US,D,20130110,000000,3.03,3.05,2.98,2.99,132427,0
+AXTI.US,D,20130111,000000,3.01,3.01,2.89,2.9,103422,0
+AXTI.US,D,20130114,000000,2.9,3.01,2.83,2.83,111770,0
+AXTI.US,D,20130115,000000,2.84,2.89,2.84,2.87,85434,0
+AXTI.US,D,20130116,000000,2.87,2.92,2.86,2.9,77530,0
+AXTI.US,D,20130117,000000,2.92,2.92,2.83,2.88,125053,0
+AXTI.US,D,20130118,000000,2.85,2.8999,2.83,2.86,96206,0
+AXTI.US,D,20130122,000000,2.86,2.968,2.8501,2.93,97854,0
+AXTI.US,D,20130123,000000,2.93,2.93,2.82,2.85,144985,0
+AXTI.US,D,20130124,000000,2.86,2.93,2.82,2.91,84851,0
+AXTI.US,D,20130125,000000,2.92,2.93,2.84,2.9,74791,0
+AXTI.US,D,20130128,000000,2.88,2.8801,2.81,2.83,142303,0
+AXTI.US,D,20130129,000000,2.82,2.875,2.8,2.85,192104,0
+AXTI.US,D,20130130,000000,2.87,2.915,2.83,2.83,68596,0
+AXTI.US,D,20130131,000000,2.83,2.84,2.73,2.78,219496,0
+AXTI.US,D,20130201,000000,2.8,2.9,2.77,2.89,222472,0
+AXTI.US,D,20130204,000000,2.87,2.89,2.76,2.78,116756,0
+AXTI.US,D,20130205,000000,2.8,2.85,2.79,2.8,108489,0
+AXTI.US,D,20130206,000000,2.79,2.81,2.78,2.79,77393,0
+AXTI.US,D,20130207,000000,2.8,2.82,2.76,2.77,130038,0
+AXTI.US,D,20130208,000000,2.79,2.8799,2.77,2.83,106793,0
+AXTI.US,D,20130211,000000,2.84,2.85,2.78,2.78,46918,0
+AXTI.US,D,20130212,000000,2.79,2.86,2.79,2.85,69373,0
+AXTI.US,D,20130213,000000,2.86,3.05,2.8499,2.96,299969,0
+AXTI.US,D,20130214,000000,2.921,3.0899,2.821,3.05,227899,0
+AXTI.US,D,20130215,000000,3.06,3.1,3,3.03,107023,0
+AXTI.US,D,20130219,000000,3.03,3.05,2.97,3.05,79892,0
+AXTI.US,D,20130220,000000,3.05,3.08,2.9,2.9,91476,0
+AXTI.US,D,20130221,000000,2.89,2.89,2.83,2.84,63330,0
+AXTI.US,D,20130222,000000,2.86,2.86,2.81,2.86,70258,0
+AXTI.US,D,20130225,000000,2.89,2.95,2.8,2.8,227516,0
+AXTI.US,D,20130226,000000,3.1,3.1,2.91,2.96,284939,0
+AXTI.US,D,20130227,000000,2.97,3.07,2.92,3.02,161620,0
+AXTI.US,D,20130228,000000,2.99,2.99,2.83,2.85,476757,0
+AXTI.US,D,20130301,000000,2.83,2.91,2.82,2.85,149626,0
+AXTI.US,D,20130304,000000,2.83,2.85,2.79,2.84,135537,0
+AXTI.US,D,20130305,000000,2.84,2.88,2.82,2.85,125711,0
+AXTI.US,D,20130306,000000,2.86,2.87,2.8101,2.86,83451,0
+AXTI.US,D,20130307,000000,2.85,2.95,2.84,2.9,74709,0
+AXTI.US,D,20130308,000000,2.9,2.94,2.89,2.92,109432,0
+AXTI.US,D,20130311,000000,2.92,2.99,2.9,2.98,124192,0
+AXTI.US,D,20130312,000000,2.99,3.04,2.943,3,112714,0
+AXTI.US,D,20130313,000000,3.01,3.03,3,3.01,90100,0
+AXTI.US,D,20130314,000000,3.03,3.03,2.97,3,63485,0
+AXTI.US,D,20130315,000000,3,3.02,2.95,3.01,185038,0
+AXTI.US,D,20130318,000000,2.96,3.09,2.96,3.09,88237,0
+AXTI.US,D,20130319,000000,3.09,3.4299,3.01,3.21,699323,0
+AXTI.US,D,20130320,000000,3.27,3.37,3.27,3.3,384748,0
+AXTI.US,D,20130321,000000,3.26,3.27,3.08,3.08,138758,0
+AXTI.US,D,20130322,000000,3.08,3.14,2.97,2.98,210200,0
+AXTI.US,D,20130325,000000,2.98,3.0576,2.951,3,88732,0
+AXTI.US,D,20130326,000000,3.03,3.05,2.97,2.98,60088,0
+AXTI.US,D,20130327,000000,2.95,2.99,2.92,2.96,84028,0
+AXTI.US,D,20130328,000000,2.98,2.98,2.9,2.94,223138,0
+AXTI.US,D,20130401,000000,2.93,3,2.88,2.94,190236,0
+AXTI.US,D,20130402,000000,2.92,2.96,2.8,2.81,218899,0
+AXTI.US,D,20130403,000000,2.83,2.86,2.78,2.83,154907,0
+AXTI.US,D,20130404,000000,2.83,2.84,2.8,2.81,147763,0
+AXTI.US,D,20130405,000000,2.75,2.8299,2.75,2.79,48600,0
+AXTI.US,D,20130408,000000,2.75,2.82,2.75,2.82,103586,0
+AXTI.US,D,20130409,000000,2.84,2.9,2.8,2.85,121493,0
+AXTI.US,D,20130410,000000,2.89,2.95,2.89,2.92,111329,0
+AXTI.US,D,20130411,000000,2.91,2.94,2.86,2.92,74170,0
+AXTI.US,D,20130412,000000,2.91,2.94,2.86,2.94,81991,0
+AXTI.US,D,20130415,000000,2.92,2.92,2.76,2.77,123706,0
+AXTI.US,D,20130416,000000,2.8,2.84,2.75,2.78,96484,0
+AXTI.US,D,20130417,000000,2.75,2.78,2.59,2.61,343629,0
+AXTI.US,D,20130418,000000,2.59,2.68,2.59,2.65,123791,0
+AXTI.US,D,20130419,000000,2.65,2.74,2.65,2.71,111395,0
+AXTI.US,D,20130422,000000,2.72,2.82,2.7,2.81,127604,0
+AXTI.US,D,20130423,000000,2.83,2.85,2.76,2.85,56122,0
+AXTI.US,D,20130424,000000,2.86,2.87,2.77,2.82,45352,0
+AXTI.US,D,20130425,000000,2.82,2.87,2.78,2.84,115250,0
+AXTI.US,D,20130426,000000,2.82,2.9501,2.76,2.83,181897,0
+AXTI.US,D,20130429,000000,2.91,2.97,2.87,2.95,244102,0
+AXTI.US,D,20130430,000000,2.94,2.95,2.83,2.87,351926,0
+AXTI.US,D,20130501,000000,2.86,2.88,2.75,2.75,283815,0
+AXTI.US,D,20130502,000000,2.77,2.79,2.7,2.76,169571,0
+AXTI.US,D,20130503,000000,2.829,2.85,2.76,2.82,111596,0
+AXTI.US,D,20130506,000000,2.83,2.83,2.74,2.77,178518,0
+AXTI.US,D,20130507,000000,2.78,2.79,2.76,2.78,60369,0
+AXTI.US,D,20130508,000000,2.78,2.78,2.7,2.74,215429,0
+AXTI.US,D,20130509,000000,2.71,2.78,2.71,2.75,75491,0
+AXTI.US,D,20130510,000000,2.76,2.8,2.76,2.78,98577,0
+AXTI.US,D,20130513,000000,2.78,2.8,2.74,2.75,89720,0
+AXTI.US,D,20130514,000000,2.75,2.7901,2.72,2.75,144367,0
+AXTI.US,D,20130515,000000,2.73,2.81,2.73,2.76,125756,0
+AXTI.US,D,20130516,000000,2.74,2.8,2.7,2.75,103070,0
+AXTI.US,D,20130517,000000,2.77,2.78,2.74,2.77,152033,0
+AXTI.US,D,20130520,000000,2.75,2.85,2.75,2.81,216125,0
+AXTI.US,D,20130521,000000,2.8,2.93,2.78,2.93,201557,0
+AXTI.US,D,20130522,000000,2.94,3.04,2.82,2.88,197698,0
+AXTI.US,D,20130523,000000,2.86,2.918,2.8,2.87,110156,0
+AXTI.US,D,20130524,000000,2.87,2.88,2.8101,2.85,75910,0
+AXTI.US,D,20130528,000000,2.91,2.9302,2.8699,2.91,115374,0
+AXTI.US,D,20130529,000000,2.89,2.91,2.87,2.89,34626,0
+AXTI.US,D,20130530,000000,2.92,2.94,2.84,2.88,110249,0
+AXTI.US,D,20130531,000000,2.86,2.86,2.81,2.84,128725,0
+AXTI.US,D,20130603,000000,2.84,2.91,2.83,2.89,141084,0
+AXTI.US,D,20130604,000000,2.91,2.91,2.81,2.82,103596,0
+AXTI.US,D,20130605,000000,2.82,2.86,2.77,2.8,173895,0
+AXTI.US,D,20130606,000000,2.81,2.86,2.77,2.83,93393,0
+AXTI.US,D,20130607,000000,2.82,2.83,2.76,2.83,110026,0
+AXTI.US,D,20130610,000000,2.82,2.83,2.8,2.83,51633,0
+AXTI.US,D,20130611,000000,2.8,2.81,2.75,2.79,108646,0
+AXTI.US,D,20130612,000000,2.79,2.79,2.75,2.75,120757,0
+AXTI.US,D,20130613,000000,2.74,2.78,2.72,2.78,82569,0
+AXTI.US,D,20130614,000000,2.78,2.78,2.72,2.75,79262,0
+AXTI.US,D,20130617,000000,2.78,2.78,2.73,2.74,70825,0
+AXTI.US,D,20130618,000000,2.75,2.79,2.74,2.77,95853,0
+AXTI.US,D,20130619,000000,2.76,2.765,2.71,2.74,52704,0
+AXTI.US,D,20130620,000000,2.7,2.7441,2.65,2.665,210053,0
+AXTI.US,D,20130621,000000,2.67,2.67,2.61,2.66,462264,0
+AXTI.US,D,20130624,000000,2.63,2.66,2.51,2.51,368986,0
+AXTI.US,D,20130625,000000,2.51,2.58,2.51,2.56,164869,0
+AXTI.US,D,20130626,000000,2.58,2.58,2.51,2.51,106546,0
+AXTI.US,D,20130627,000000,2.54,2.61,2.52,2.58,228502,0
+AXTI.US,D,20130628,000000,2.56,2.78,2.5,2.7,5234340,0
+AXTI.US,D,20130701,000000,2.72,2.788,2.69,2.71,164065,0
+AXTI.US,D,20130702,000000,2.69,2.78,2.69,2.7,61965,0
+AXTI.US,D,20130703,000000,2.7,2.702,2.67,2.69,29236,0
+AXTI.US,D,20130705,000000,2.68,2.7,2.67,2.67,48474,0
+AXTI.US,D,20130708,000000,2.68,2.75,2.64,2.71,159178,0
+AXTI.US,D,20130709,000000,2.74,2.74,2.66,2.68,198086,0
+AXTI.US,D,20130710,000000,2.69,2.72,2.65,2.7,86605,0
+AXTI.US,D,20130711,000000,2.71,2.72,2.66,2.69,155465,0
+AXTI.US,D,20130712,000000,2.7,2.73,2.67,2.7,113068,0
+AXTI.US,D,20130715,000000,2.68,2.71,2.63,2.69,69288,0
+AXTI.US,D,20130716,000000,2.68,2.71,2.65,2.7,72344,0
+AXTI.US,D,20130717,000000,2.7,2.7,2.655,2.67,64071,0
+AXTI.US,D,20130718,000000,2.66,2.72,2.66,2.72,170772,0
+AXTI.US,D,20130719,000000,2.73,2.8,2.71,2.79,90783,0
+AXTI.US,D,20130722,000000,2.8,2.82,2.75,2.78,80592,0
+AXTI.US,D,20130723,000000,2.8,2.84,2.75,2.75,63829,0
+AXTI.US,D,20130724,000000,2.78,2.78,2.72,2.73,46875,0
+AXTI.US,D,20130725,000000,2.73,2.78,2.73,2.76,34727,0
+AXTI.US,D,20130726,000000,2.75,2.84,2.75,2.8,140843,0
+AXTI.US,D,20130729,000000,2.79,2.85,2.79,2.8,96075,0
+AXTI.US,D,20130730,000000,2.81,2.85,2.79,2.83,51847,0
+AXTI.US,D,20130731,000000,2.85,2.86,2.77,2.8,110453,0
+AXTI.US,D,20130801,000000,2.66,2.72,2.57,2.67,367837,0
+AXTI.US,D,20130802,000000,2.63,2.65,2.5,2.53,291593,0
+AXTI.US,D,20130805,000000,2.52,2.59,2.5,2.55,86868,0
+AXTI.US,D,20130806,000000,2.53,2.57,2.4,2.48,444209,0
+AXTI.US,D,20130807,000000,2.47,2.47,2.42,2.45,125342,0
+AXTI.US,D,20130808,000000,2.44,2.48,2.41,2.46,207491,0
+AXTI.US,D,20130809,000000,2.45,2.49,2.42,2.45,162987,0
+AXTI.US,D,20130812,000000,2.44,2.459,2.41,2.43,107324,0
+AXTI.US,D,20130813,000000,2.44,2.44,2.39,2.4,131514,0
+AXTI.US,D,20130814,000000,2.39,2.42,2.39,2.41,100890,0
+AXTI.US,D,20130815,000000,2.39,2.41,2.38,2.38,84590,0
+AXTI.US,D,20130816,000000,2.42,2.42,2.35,2.37,47473,0
+AXTI.US,D,20130819,000000,2.36,2.38,2.35,2.35,55131,0
+AXTI.US,D,20130820,000000,2.35,2.38,2.32,2.34,99389,0
+AXTI.US,D,20130821,000000,2.37,2.38,2.35,2.36,57620,0
+AXTI.US,D,20130822,000000,2.36,2.38,2.32,2.37,53592,0
+AXTI.US,D,20130823,000000,2.3799,2.3799,2.31,2.35,102599,0
+AXTI.US,D,20130826,000000,2.34,2.3499,2.31,2.33,55370,0
+AXTI.US,D,20130827,000000,2.29,2.32,2.27,2.29,115819,0
+AXTI.US,D,20130828,000000,2.29,2.33,2.28,2.31,60649,0
+AXTI.US,D,20130829,000000,2.29,2.37,2.27,2.35,61762,0
+AXTI.US,D,20130830,000000,2.35,2.35,2.3,2.31,93985,0
+AXTI.US,D,20130903,000000,2.31,2.36,2.28,2.29,63367,0
+AXTI.US,D,20130904,000000,2.29,2.36,2.29,2.34,78361,0
+AXTI.US,D,20130905,000000,2.33,2.36,2.32,2.32,80647,0
+AXTI.US,D,20130906,000000,2.33,2.33,2.28,2.33,63975,0
+AXTI.US,D,20130909,000000,2.29,2.38,2.29,2.38,76385,0
+AXTI.US,D,20130910,000000,2.38,2.46,2.36,2.43,70862,0
+AXTI.US,D,20130911,000000,2.43,2.44,2.4,2.42,22641,0
+AXTI.US,D,20130912,000000,2.42,2.44,2.395,2.42,43835,0
+AXTI.US,D,20130913,000000,2.41,2.43,2.38,2.4,15443,0
+AXTI.US,D,20130916,000000,2.4,2.41,2.33,2.34,29033,0
+AXTI.US,D,20130917,000000,2.35,2.42,2.33,2.38,65640,0
+AXTI.US,D,20130918,000000,2.36,2.38,2.34,2.36,43245,0
+AXTI.US,D,20130919,000000,2.35,2.359,2.33,2.33,30214,0
+AXTI.US,D,20130920,000000,2.32,2.35,2.31,2.33,62994,0
+AXTI.US,D,20130923,000000,2.31,2.34,2.3,2.31,45905,0
+AXTI.US,D,20130924,000000,2.3,2.39,2.3,2.34,71800,0
+AXTI.US,D,20130925,000000,2.37,2.4,2.32,2.35,42634,0
+AXTI.US,D,20130926,000000,2.34,2.4,2.32,2.37,62900,0
+AXTI.US,D,20130927,000000,2.34,2.36,2.31,2.35,13859,0
+AXTI.US,D,20130930,000000,2.33,2.34,2.3,2.34,153000,0
+AXTI.US,D,20131001,000000,2.33,2.49,2.31,2.48,116300,0
+AXTI.US,D,20131002,000000,2.45,2.46,2.39,2.43,47200,0
+AXTI.US,D,20131003,000000,2.4,2.44,2.37,2.39,39800,0
+AXTI.US,D,20131004,000000,2.38,2.44,2.37,2.41,24000,0
+AXTI.US,D,20131007,000000,2.37,2.37,2.32,2.36,71400,0
+AXTI.US,D,20131008,000000,2.35,2.35,2.32,2.34,20600,0
+AXTI.US,D,20131009,000000,2.33,2.35,2.27,2.3,178129,0
+AXTI.US,D,20131010,000000,2.32,2.32,2.25,2.27,55639,0
+AXTI.US,D,20131011,000000,2.29,2.3,2.28,2.29,19060,0
+AXTI.US,D,20131014,000000,2.29,2.29,2.25,2.29,16892,0
+AXTI.US,D,20131015,000000,2.28,2.33,2.21,2.22,143473,0
+AXTI.US,D,20131016,000000,2.22,2.28,2.22,2.24,25900,0
+AXTI.US,D,20131017,000000,2.22,2.31,2.19,2.3,558000,0
+AXTI.US,D,20131018,000000,2.3,2.3,2.25,2.29,27300,0
+AXTI.US,D,20131021,000000,2.27,2.29,2.26,2.27,32200,0
+AXTI.US,D,20131022,000000,2.27,2.27,2.2,2.23,86900,0
+AXTI.US,D,20131023,000000,2.22,2.27,2.2101,2.23,107970,0
+AXTI.US,D,20131024,000000,2.22,2.25,2.19,2.23,136400,0
+AXTI.US,D,20131025,000000,2.22,2.229,2.18,2.22,95710,0
+AXTI.US,D,20131028,000000,2.21,2.23,2.17,2.18,90300,0
+AXTI.US,D,20131029,000000,2.16,2.23,2.16,2.23,97800,0
+AXTI.US,D,20131030,000000,2.22,2.22,2.17,2.2,87805,0
+AXTI.US,D,20131031,000000,2.22,2.27,2.1,2.26,307775,0
+AXTI.US,D,20131101,000000,2.25,2.3,2.2,2.3,76200,0
+AXTI.US,D,20131104,000000,2.3,2.38,2.299,2.36,125808,0
+AXTI.US,D,20131105,000000,2.37,2.49,2.35,2.47,157200,0
+AXTI.US,D,20131106,000000,2.47,2.5,2.44,2.46,67700,0
+AXTI.US,D,20131107,000000,2.45,2.45,2.38,2.44,82200,0
+AXTI.US,D,20131108,000000,2.42,2.45,2.41,2.41,27900,0
+AXTI.US,D,20131111,000000,2.37,2.4,2.35,2.37,32383,0
+AXTI.US,D,20131112,000000,2.36,2.4,2.35,2.37,23000,0
+AXTI.US,D,20131113,000000,2.35,2.44,2.33,2.38,27200,0
+AXTI.US,D,20131114,000000,2.4,2.41,2.38,2.39,42300,0
+AXTI.US,D,20131115,000000,2.37,2.41,2.37,2.39,28000,0
+AXTI.US,D,20131118,000000,2.4,2.41,2.32,2.32,49200,0
+AXTI.US,D,20131119,000000,2.32,2.365,2.26,2.27,61693,0
+AXTI.US,D,20131120,000000,2.25,2.32,2.25,2.27,49800,0
+AXTI.US,D,20131121,000000,2.26,2.36,2.25,2.34,67800,0
+AXTI.US,D,20131122,000000,2.36,2.389,2.33,2.34,39153,0
+AXTI.US,D,20131125,000000,2.37,2.38,2.3,2.3,63400,0
+AXTI.US,D,20131126,000000,2.3,2.38,2.29,2.3,58500,0
+AXTI.US,D,20131127,000000,2.28,2.34,2.28,2.3,42300,0
+AXTI.US,D,20131129,000000,2.29,2.399,2.29,2.36,61095,0
+AXTI.US,D,20131202,000000,2.35,2.35,2.28,2.31,45300,0
+AXTI.US,D,20131203,000000,2.31,2.3257,2.29,2.29,15536,0
+AXTI.US,D,20131204,000000,2.31,2.31,2.25,2.28,48900,0
+AXTI.US,D,20131205,000000,2.29,2.32,2.26,2.28,28500,0
+AXTI.US,D,20131206,000000,2.28,2.31,2.21,2.28,378400,0
+AXTI.US,D,20131209,000000,2.26,2.3344,2.2001,2.29,46583,0
+AXTI.US,D,20131210,000000,2.3,2.31,2.25,2.31,65200,0
+AXTI.US,D,20131211,000000,2.29,2.32,2.21,2.3,63400,0
+AXTI.US,D,20131212,000000,2.24,2.34,2.23,2.3,33052,0
+AXTI.US,D,20131213,000000,2.34,2.34,2.27,2.3,96600,0
+AXTI.US,D,20131216,000000,2.31,2.3675,2.301,2.33,51814,0
+AXTI.US,D,20131217,000000,2.31,2.37,2.31,2.35,114800,0
+AXTI.US,D,20131218,000000,2.38,2.46,2.34,2.39,98300,0
+AXTI.US,D,20131219,000000,2.38,2.43,2.35,2.4,69900,0
+AXTI.US,D,20131220,000000,2.36,2.45,2.35,2.45,106500,0
+AXTI.US,D,20131223,000000,2.46,2.5,2.44,2.49,98500,0
+AXTI.US,D,20131224,000000,2.47,2.56,2.47,2.55,75946,0
+AXTI.US,D,20131226,000000,2.52,2.56,2.49,2.52,108000,0
+AXTI.US,D,20131227,000000,2.5,2.59,2.49,2.55,140400,0
+AXTI.US,D,20131230,000000,2.52,2.59,2.52,2.56,33100,0
+AXTI.US,D,20131231,000000,2.6,2.64,2.57,2.61,110800,0
+AXTI.US,D,20140102,000000,2.63,2.63,2.4801,2.62,62848,0
+AXTI.US,D,20140103,000000,2.64,2.67,2.58,2.58,42353,0
+AXTI.US,D,20140106,000000,2.56,2.56,2.52,2.53,27400,0
+AXTI.US,D,20140107,000000,2.51,2.6,2.51,2.52,45400,0
+AXTI.US,D,20140108,000000,2.53,2.54,2.48,2.48,31200,0
+AXTI.US,D,20140109,000000,2.47,2.51,2.41,2.44,62700,0
+AXTI.US,D,20140110,000000,2.42,2.43,2.36,2.38,78400,0
+AXTI.US,D,20140113,000000,2.38,2.41,2.36,2.4,57100,0
+AXTI.US,D,20140114,000000,2.43,2.46,2.38,2.46,57800,0
+AXTI.US,D,20140115,000000,2.44,2.5,2.4,2.46,80500,0
+AXTI.US,D,20140116,000000,2.44,2.5,2.431,2.48,46959,0
+AXTI.US,D,20140117,000000,2.46,2.5,2.41,2.42,38000,0
+AXTI.US,D,20140121,000000,2.43,2.43,2.37,2.38,44500,0
+AXTI.US,D,20140122,000000,2.4,2.46,2.38,2.42,39500,0
+AXTI.US,D,20140123,000000,2.4,2.41,2.38,2.38,20400,0
+AXTI.US,D,20140124,000000,2.41,2.41,2.31,2.33,50000,0
+AXTI.US,D,20140127,000000,2.32,2.34,2.32,2.32,27500,0
+AXTI.US,D,20140128,000000,2.33,2.35,2.32,2.34,55600,0
+AXTI.US,D,20140129,000000,2.32,2.36,2.32,2.35,28200,0
+AXTI.US,D,20140130,000000,2.38,2.53,2.38,2.45,83000,0
+AXTI.US,D,20140131,000000,2.41,2.5,2.4,2.44,43100,0
+AXTI.US,D,20140203,000000,2.44,2.49,2.35,2.42,86169,0
+AXTI.US,D,20140204,000000,2.37,2.4486,2.33,2.38,58753,0
+AXTI.US,D,20140205,000000,2.36,2.39,2.32,2.34,36252,0
+AXTI.US,D,20140206,000000,2.35,2.48,2.35,2.44,66572,0
+AXTI.US,D,20140207,000000,2.42,2.49,2.37,2.41,17739,0
+AXTI.US,D,20140210,000000,2.43,2.5,2.38,2.43,74169,0
+AXTI.US,D,20140211,000000,2.44,2.51,2.43,2.43,33595,0
+AXTI.US,D,20140212,000000,2.4795,2.4795,2.44,2.44,63199,0
+AXTI.US,D,20140213,000000,2.43,2.489,2.43,2.45,19410,0
+AXTI.US,D,20140214,000000,2.48,2.48,2.39,2.42,46494,0
+AXTI.US,D,20140218,000000,2.45,2.45,2.41,2.44,69915,0
+AXTI.US,D,20140219,000000,2.39,2.44,2.38,2.4,67221,0
+AXTI.US,D,20140220,000000,2.37,2.44,2.36,2.39,56215,0
+AXTI.US,D,20140221,000000,2.42,2.42,2.35,2.36,78543,0
+AXTI.US,D,20140224,000000,2.35,2.4,2.35,2.39,60968,0
+AXTI.US,D,20140225,000000,2.37,2.415,2.35,2.35,72567,0
+AXTI.US,D,20140226,000000,2.35,2.41,2.35,2.37,97912,0
+AXTI.US,D,20140227,000000,2.35,2.39,2.33,2.34,83928,0
+AXTI.US,D,20140228,000000,2.345,2.345,2.28,2.29,111041,0
+AXTI.US,D,20140303,000000,2.27,2.33,2.25,2.31,206262,0
+AXTI.US,D,20140304,000000,2.36,2.37,2.3,2.3,54876,0
+AXTI.US,D,20140305,000000,2.28,2.3,2.265,2.29,78127,0
+AXTI.US,D,20140306,000000,2.3,2.3,2.26,2.27,52113,0
+AXTI.US,D,20140307,000000,2.27,2.29,2.25,2.26,59669,0
+AXTI.US,D,20140310,000000,2.27,2.35,2.26,2.345,107218,0
+AXTI.US,D,20140311,000000,2.37,2.37,2.3,2.33,38574,0
+AXTI.US,D,20140312,000000,2.3,2.37,2.27,2.35,67064,0
+AXTI.US,D,20140313,000000,2.34,2.35,2.27,2.28,34991,0
+AXTI.US,D,20140314,000000,2.29,2.31,2.27,2.27,11950,0
+AXTI.US,D,20140317,000000,2.27,2.31,2.27,2.27,30839,0
+AXTI.US,D,20140318,000000,2.27,2.34,2.27,2.31,22667,0
+AXTI.US,D,20140319,000000,2.29,2.33,2.27,2.28,45819,0
+AXTI.US,D,20140320,000000,2.3,2.33,2.28,2.28,27878,0
+AXTI.US,D,20140321,000000,2.31,2.32,2.25,2.25,185604,0
+AXTI.US,D,20140324,000000,2.3,2.31,2.26,2.28,64515,0
+AXTI.US,D,20140325,000000,2.26,2.29,2.25,2.27,44275,0
+AXTI.US,D,20140326,000000,2.24,2.28,2.22,2.25,58800,0
+AXTI.US,D,20140327,000000,2.22,2.27,2.21,2.21,40633,0
+AXTI.US,D,20140328,000000,2.25,2.25,2.2,2.2,30078,0
+AXTI.US,D,20140331,000000,2.2,2.24,2.2,2.2,23502,0
+AXTI.US,D,20140401,000000,2.21,2.22,2.15,2.22,83297,0
+AXTI.US,D,20140402,000000,2.26,2.26,2.1601,2.24,38242,0
+AXTI.US,D,20140403,000000,2.22,2.27,2.21,2.27,20666,0
+AXTI.US,D,20140404,000000,2.27,2.27,2.21,2.24,40459,0
+AXTI.US,D,20140407,000000,2.2203,2.28,2.2203,2.28,33743,0
+AXTI.US,D,20140408,000000,2.2375,2.31,2.2375,2.3,45313,0
+AXTI.US,D,20140409,000000,2.3,2.32,2.27,2.3,19591,0
+AXTI.US,D,20140410,000000,2.26,2.3,2.21,2.29,50368,0
+AXTI.US,D,20140411,000000,2.29,2.31,2.24,2.28,8818,0
+AXTI.US,D,20140414,000000,2.28,2.31,2.25,2.27,32134,0
+AXTI.US,D,20140415,000000,2.231,2.25,2.2078,2.25,21013,0
+AXTI.US,D,20140416,000000,2.22,2.29,2.21,2.27,34724,0
+AXTI.US,D,20140417,000000,2.261,2.29,2.2403,2.27,82705,0
+AXTI.US,D,20140421,000000,2.22,2.22,2.15,2.16,127537,0
+AXTI.US,D,20140422,000000,2.16,2.25,2.15,2.22,36520,0
+AXTI.US,D,20140423,000000,2.24,2.24,2.19,2.21,10281,0
+AXTI.US,D,20140424,000000,2.22,2.22,2.18,2.22,23782,0
+AXTI.US,D,20140425,000000,2.22,2.22,2.18,2.19,15288,0
+AXTI.US,D,20140428,000000,2.181,2.181,2.13,2.16,77476,0
+AXTI.US,D,20140429,000000,2.16,2.18,2.15,2.17,16249,0
+AXTI.US,D,20140430,000000,2.13,2.18,2.11,2.16,56519,0
+AXTI.US,D,20140501,000000,2.2,2.2099,2.13,2.15,75819,0
+AXTI.US,D,20140502,000000,2.13,2.17,2.11,2.14,29640,0
+AXTI.US,D,20140505,000000,2.14,2.19,2.14,2.16,73667,0
+AXTI.US,D,20140506,000000,2.16,2.22,2.16,2.19,121768,0
+AXTI.US,D,20140507,000000,2.19,2.21,2.16,2.2,28028,0
+AXTI.US,D,20140508,000000,2.17,2.2099,2.14,2.17,108675,0
+AXTI.US,D,20140509,000000,2.16,2.28,2.16,2.23,136523,0
+AXTI.US,D,20140512,000000,2.1875,2.2597,2.1875,2.25,31749,0
+AXTI.US,D,20140513,000000,2.22,2.26,2.16,2.18,20230,0
+AXTI.US,D,20140514,000000,2.21,2.21,2.16,2.17,30164,0
+AXTI.US,D,20140515,000000,2.16,2.2,2.16,2.1699,52273,0
+AXTI.US,D,20140516,000000,2.16,2.18,2.15,2.15,36169,0
+AXTI.US,D,20140519,000000,2.15,2.19,2.15,2.17,23596,0
+AXTI.US,D,20140520,000000,2.19,2.2,2.16,2.18,23470,0
+AXTI.US,D,20140521,000000,2.16,2.2,2.16,2.16,22982,0
+AXTI.US,D,20140522,000000,2.2,2.2,2.15,2.15,16532,0
+AXTI.US,D,20140523,000000,2.16,2.19,2.13,2.16,164914,0
+AXTI.US,D,20140527,000000,2.1702,2.22,2.1501,2.2,21811,0
+AXTI.US,D,20140528,000000,2.22,2.22,2.16,2.2,45627,0
+AXTI.US,D,20140529,000000,2.19,2.24,2.18,2.24,49063,0
+AXTI.US,D,20140530,000000,2.22,2.24,2.19,2.2,45363,0
+AXTI.US,D,20140602,000000,2.19,2.22,2.16,2.19,28918,0
+AXTI.US,D,20140603,000000,2.18,2.19,2.15,2.16,28075,0
+AXTI.US,D,20140604,000000,2.15,2.22,2.14,2.22,43339,0
+AXTI.US,D,20140605,000000,2.19,2.21,2.15,2.16,42127,0
+AXTI.US,D,20140606,000000,2.15,2.177,2.14,2.15,43566,0
+AXTI.US,D,20140609,000000,2.15,2.16,2.13,2.14,69887,0
+AXTI.US,D,20140610,000000,2.15,2.16,2.13,2.13,38800,0
+AXTI.US,D,20140611,000000,2.12,2.15,2.12,2.14,29905,0
+AXTI.US,D,20140612,000000,2.11,2.19,2.11,2.1312,28528,0
+AXTI.US,D,20140613,000000,2.13,2.15,2.12,2.14,31982,0
+AXTI.US,D,20140616,000000,2.1795,2.1795,2.11,2.13,32766,0
+AXTI.US,D,20140617,000000,2.14,2.17,2.1,2.11,42748,0
+AXTI.US,D,20140618,000000,2.12,2.15,2.1,2.1115,78590,0
+AXTI.US,D,20140619,000000,2.11,2.13,2.1,2.1,40725,0
+AXTI.US,D,20140620,000000,2.1,2.14,2.09,2.12,122615,0
+AXTI.US,D,20140623,000000,2.1,2.14,2.09,2.09,61813,0
+AXTI.US,D,20140624,000000,2.08,2.13,2.06,2.07,54572,0
+AXTI.US,D,20140625,000000,2.06,2.2,2.06,2.18,124116,0
+AXTI.US,D,20140626,000000,2.2,2.2,2.12,2.16,44697,0
+AXTI.US,D,20140627,000000,2.13,2.2,2.12,2.16,38524,0
+AXTI.US,D,20140630,000000,2.1,2.17,2.09,2.14,33031,0
+AXTI.US,D,20140701,000000,2.1008,2.18,2.1008,2.17,53597,0
+AXTI.US,D,20140702,000000,2.11,2.17,2.11,2.14,22500,0
+AXTI.US,D,20140703,000000,2.139,2.247,2.13,2.23,162290,0
+AXTI.US,D,20140707,000000,2.2,2.2,2.15,2.17,90927,0
+AXTI.US,D,20140708,000000,2.15,2.18,2.1,2.13,52450,0
+AXTI.US,D,20140709,000000,2.1,2.119,2.05,2.08,67975,0
+AXTI.US,D,20140710,000000,2.07,2.1,2.0445,2.08,35721,0
+AXTI.US,D,20140711,000000,2.08,2.11,2.05,2.05,57257,0
+AXTI.US,D,20140714,000000,2.08,2.1,2.04,2.08,104164,0
+AXTI.US,D,20140715,000000,2.05,2.09,2.04,2.04,73181,0
+AXTI.US,D,20140716,000000,2.05,2.13,2.05,2.11,93049,0
+AXTI.US,D,20140717,000000,2.08,2.1,2.06,2.07,23154,0
+AXTI.US,D,20140718,000000,2.05,2.12,2.05,2.1,58322,0
+AXTI.US,D,20140721,000000,2.09,2.12,2.08,2.09,22758,0
+AXTI.US,D,20140722,000000,2.07,2.12,2.07,2.07,17223,0
+AXTI.US,D,20140723,000000,2.07,2.1,2.06,2.1,44333,0
+AXTI.US,D,20140724,000000,2.08,2.11,2.08,2.11,67080,0
+AXTI.US,D,20140725,000000,2.1,2.272,2.08,2.22,186820,0
+AXTI.US,D,20140728,000000,2.22,2.31,2.18,2.25,199678,0
+AXTI.US,D,20140729,000000,2.25,2.25,2.13,2.14,86331,0
+AXTI.US,D,20140730,000000,2.14,2.23,2.14,2.21,27234,0
+AXTI.US,D,20140731,000000,2.16,2.19,2.12,2.15,83330,0
+AXTI.US,D,20140801,000000,2.31,2.39,2.26,2.3,207541,0
+AXTI.US,D,20140804,000000,2.33,2.39,2.23,2.29,83363,0
+AXTI.US,D,20140805,000000,2.31,2.39,2.31,2.34,85473,0
+AXTI.US,D,20140806,000000,2.36,2.38,2.33,2.3705,98192,0
+AXTI.US,D,20140807,000000,2.39,2.39,2.33,2.34,41163,0
+AXTI.US,D,20140808,000000,2.38,2.49,2.361,2.48,161838,0
+AXTI.US,D,20140811,000000,2.5,2.57,2.45,2.47,120838,0
+AXTI.US,D,20140812,000000,2.5,2.59,2.4551,2.5,215390,0
+AXTI.US,D,20140813,000000,2.53,2.53,2.38,2.44,122136,0
+AXTI.US,D,20140814,000000,2.41,2.49,2.39,2.47,78179,0
+AXTI.US,D,20140815,000000,2.48,2.48,2.3903,2.43,71185,0
+AXTI.US,D,20140818,000000,2.43,2.54,2.4201,2.51,64527,0
+AXTI.US,D,20140819,000000,2.57,2.68,2.53,2.61,168707,0
+AXTI.US,D,20140820,000000,2.655,2.655,2.53,2.61,70827,0
+AXTI.US,D,20140821,000000,2.64,2.64,2.41,2.49,180557,0
+AXTI.US,D,20140822,000000,2.44,2.5,2.42,2.44,46974,0
+AXTI.US,D,20140825,000000,2.45,2.5,2.43,2.48,64045,0
+AXTI.US,D,20140826,000000,2.48,2.52,2.409,2.42,83966,0
+AXTI.US,D,20140827,000000,2.44,2.44,2.3801,2.41,37518,0
+AXTI.US,D,20140828,000000,2.41,2.41,2.39,2.4,18469,0
+AXTI.US,D,20140829,000000,2.42,2.49,2.4,2.43,77962,0
+AXTI.US,D,20140902,000000,2.45,2.629,2.4374,2.62,147640,0
+AXTI.US,D,20140903,000000,2.64,2.79,2.63,2.76,429255,0
+AXTI.US,D,20140904,000000,3.04,3.04,2.78,2.8,374192,0
+AXTI.US,D,20140905,000000,2.8,2.8699,2.67,2.76,87563,0
+AXTI.US,D,20140908,000000,2.8,2.827,2.73,2.77,130912,0
+AXTI.US,D,20140909,000000,2.74,2.75,2.67,2.67,42694,0
+AXTI.US,D,20140910,000000,2.74,2.75,2.58,2.65,80867,0
+AXTI.US,D,20140911,000000,2.59,2.64,2.5601,2.58,52562,0
+AXTI.US,D,20140912,000000,2.6,2.705,2.55,2.58,97139,0
+AXTI.US,D,20140915,000000,2.58,2.6,2.5,2.5,59155,0
+AXTI.US,D,20140916,000000,2.44,2.631,2.4301,2.57,176083,0
+AXTI.US,D,20140917,000000,2.58,2.66,2.57,2.61,44292,0
+AXTI.US,D,20140918,000000,2.66,2.72,2.59,2.72,163310,0
+AXTI.US,D,20140919,000000,2.75,2.75,2.66,2.66,99486,0
+AXTI.US,D,20140922,000000,2.64,2.69,2.56,2.57,73106,0
+AXTI.US,D,20140923,000000,2.58,2.62,2.49,2.57,45623,0
+AXTI.US,D,20140924,000000,2.56,2.59,2.51,2.58,40182,0
+AXTI.US,D,20140925,000000,2.54,2.59,2.46,2.53,84663,0
+AXTI.US,D,20140926,000000,2.54,2.54,2.42,2.48,104142,0
+AXTI.US,D,20140929,000000,2.48,2.52,2.42,2.49,46429,0
+AXTI.US,D,20140930,000000,2.48,2.55,2.42,2.44,55339,0
+AXTI.US,D,20141001,000000,2.41,2.45,2.33,2.42,122931,0
+AXTI.US,D,20141002,000000,2.39,2.45,2.38,2.4,23793,0
+AXTI.US,D,20141003,000000,2.39,2.45,2.39,2.4,25783,0
+AXTI.US,D,20141006,000000,2.43,2.43,2.35,2.38,47097,0
+AXTI.US,D,20141007,000000,2.36,2.3899,2.35,2.35,36318,0
+AXTI.US,D,20141008,000000,2.37,2.37,2.33,2.33,44546,0
+AXTI.US,D,20141009,000000,2.33,2.4,2.33,2.33,57517,0
+AXTI.US,D,20141010,000000,2.33,2.39,2.33,2.335,104692,0
+AXTI.US,D,20141013,000000,2.33,2.38,2.16,2.2,160571,0
+AXTI.US,D,20141014,000000,2.23,2.2632,2.19,2.23,62479,0
+AXTI.US,D,20141015,000000,2.21,2.21,2.1215,2.16,295777,0
+AXTI.US,D,20141016,000000,2.15,2.18,2.14,2.16,77026,0
+AXTI.US,D,20141017,000000,2.16,2.22,2.16,2.17,117054,0
+AXTI.US,D,20141020,000000,2.16,2.2,2.14,2.16,120685,0
+AXTI.US,D,20141021,000000,2.17,2.2,2.14,2.15,196996,0
+AXTI.US,D,20141022,000000,2.2,2.2,2.13,2.16,71643,0
+AXTI.US,D,20141023,000000,2.17,2.19,2.15,2.15,117868,0
+AXTI.US,D,20141024,000000,2.13,2.17,2.11,2.15,97484,0
+AXTI.US,D,20141027,000000,2.14,2.14,2.08,2.1,95033,0
+AXTI.US,D,20141028,000000,2.13,2.16,2.09,2.16,193346,0
+AXTI.US,D,20141029,000000,2.18,2.19,2.15,2.19,135315,0
+AXTI.US,D,20141030,000000,2.19,2.19,2.13,2.18,144152,0
+AXTI.US,D,20141031,000000,2.36,2.48,2.33,2.36,625973,0
+AXTI.US,D,20141103,000000,2.46,2.55,2.4447,2.47,416419,0
+AXTI.US,D,20141104,000000,2.51,2.51,2.41,2.45,167759,0
+AXTI.US,D,20141105,000000,2.47,2.47,2.39,2.46,171472,0
+AXTI.US,D,20141106,000000,2.43,2.4519,2.38,2.38,86422,0
+AXTI.US,D,20141107,000000,2.4,2.42,2.25,2.37,436640,0
+AXTI.US,D,20141110,000000,2.37,2.4,2.3401,2.36,94796,0
+AXTI.US,D,20141111,000000,2.41,2.41,2.35,2.41,109986,0
+AXTI.US,D,20141112,000000,2.38,2.44,2.3484,2.4,88817,0
+AXTI.US,D,20141113,000000,2.42,2.45,2.39,2.43,43800,0
+AXTI.US,D,20141114,000000,2.42,2.45,2.36,2.45,34726,0
+AXTI.US,D,20141117,000000,2.4,2.45,2.39,2.41,100612,0
+AXTI.US,D,20141118,000000,2.42,2.49,2.42,2.45,73475,0
+AXTI.US,D,20141119,000000,2.5,2.56,2.47,2.5,240210,0
+AXTI.US,D,20141120,000000,2.51,2.5679,2.47,2.56,55630,0
+AXTI.US,D,20141121,000000,2.58,2.59,2.51,2.58,107249,0
+AXTI.US,D,20141124,000000,2.52,2.6,2.48,2.57,83327,0
+AXTI.US,D,20141125,000000,2.6,2.6,2.5486,2.57,18229,0
+AXTI.US,D,20141126,000000,2.57,2.59,2.54,2.57,25907,0
+AXTI.US,D,20141128,000000,2.55,2.57,2.53,2.5449,35438,0
+AXTI.US,D,20141201,000000,2.54,2.58,2.52,2.55,165270,0
+AXTI.US,D,20141202,000000,2.58,2.64,2.55,2.6,112417,0
+AXTI.US,D,20141203,000000,2.57,2.72,2.53,2.7,137934,0
+AXTI.US,D,20141204,000000,2.74,2.8,2.69,2.76,88253,0
+AXTI.US,D,20141205,000000,2.75,2.83,2.72,2.77,125958,0
+AXTI.US,D,20141208,000000,2.84,2.865,2.62,2.66,152046,0
+AXTI.US,D,20141209,000000,2.66,2.75,2.59,2.71,61325,0
+AXTI.US,D,20141210,000000,2.72,2.75,2.64,2.64,48521,0
+AXTI.US,D,20141211,000000,2.62,2.76,2.62,2.68,60199,0
+AXTI.US,D,20141212,000000,2.64,2.68,2.6,2.65,30002,0
+AXTI.US,D,20141215,000000,2.65,2.69,2.64,2.64,41327,0
+AXTI.US,D,20141216,000000,2.65,2.7,2.62,2.67,86124,0
+AXTI.US,D,20141217,000000,2.67,2.68,2.63,2.65,27110,0
+AXTI.US,D,20141218,000000,2.65,2.78,2.65,2.65,101852,0
+AXTI.US,D,20141219,000000,2.65,2.7,2.65,2.65,44737,0
+AXTI.US,D,20141222,000000,2.65,2.68,2.64,2.66,58465,0
+AXTI.US,D,20141223,000000,2.68,2.78,2.66,2.74,120432,0
+AXTI.US,D,20141224,000000,2.74,2.75,2.65,2.65,9427,0
+AXTI.US,D,20141226,000000,2.68,2.76,2.68,2.7,21911,0
+AXTI.US,D,20141229,000000,2.73,2.8,2.68,2.76,73292,0
+AXTI.US,D,20141230,000000,2.76,2.82,2.72,2.8,333938,0
+AXTI.US,D,20141231,000000,2.78,2.88,2.78,2.8,81649,0
+AXTI.US,D,20150102,000000,2.8,2.85,2.8,2.81,41812,0
+AXTI.US,D,20150105,000000,2.86,2.86,2.79,2.82,167500,0
+AXTI.US,D,20150106,000000,2.82,2.85,2.79,2.85,157082,0
+AXTI.US,D,20150107,000000,2.87,3,2.8,2.84,218607,0
+AXTI.US,D,20150108,000000,2.87,3.05,2.87,2.9,141032,0
+AXTI.US,D,20150109,000000,2.92,2.92,2.8,2.82,83167,0
+AXTI.US,D,20150112,000000,2.81,2.86,2.8,2.84,51668,0
+AXTI.US,D,20150113,000000,2.83,2.9,2.82,2.84,39807,0
+AXTI.US,D,20150114,000000,2.83,2.9,2.75,2.81,68771,0
+AXTI.US,D,20150115,000000,2.8,2.84,2.8,2.8,199683,0
+AXTI.US,D,20150116,000000,2.8,2.89,2.79,2.86,692462,0
+AXTI.US,D,20150120,000000,2.87,2.91,2.8,2.8,104764,0
+AXTI.US,D,20150121,000000,2.8,2.84,2.8,2.84,40965,0
+AXTI.US,D,20150122,000000,2.75,2.82,2.75,2.81,68981,0
+AXTI.US,D,20150123,000000,2.7901,2.84,2.7576,2.8,18896,0
+AXTI.US,D,20150126,000000,2.79,2.88,2.71,2.88,140517,0
+AXTI.US,D,20150127,000000,2.83,2.85,2.76,2.77,19430,0
+AXTI.US,D,20150128,000000,2.77,2.77,2.62,2.7,214851,0
+AXTI.US,D,20150129,000000,2.73,2.78,2.71,2.77,81294,0
+AXTI.US,D,20150130,000000,2.84,2.84,2.74,2.78,179543,0
+AXTI.US,D,20150202,000000,2.78,2.78,2.71,2.75,293373,0
+AXTI.US,D,20150203,000000,2.72,2.79,2.62,2.63,105831,0
+AXTI.US,D,20150204,000000,2.68,2.68,2.62,2.62,31170,0
+AXTI.US,D,20150205,000000,2.49,2.55,2.3601,2.51,454167,0
+AXTI.US,D,20150206,000000,2.53,2.62,2.52,2.61,513810,0
+AXTI.US,D,20150209,000000,2.61,2.65,2.55,2.59,67060,0
+AXTI.US,D,20150210,000000,2.62,2.62,2.55,2.59,126439,0
+AXTI.US,D,20150211,000000,2.56,2.64,2.54,2.55,251173,0
+AXTI.US,D,20150212,000000,2.57,2.6,2.54,2.56,64312,0
+AXTI.US,D,20150213,000000,2.58,2.63,2.55,2.55,31093,0
+AXTI.US,D,20150217,000000,2.55,2.59,2.55,2.55,115182,0
+AXTI.US,D,20150218,000000,2.57,2.58,2.55,2.55,60722,0
+AXTI.US,D,20150219,000000,2.58,2.62,2.56,2.59,262892,0
+AXTI.US,D,20150220,000000,2.58,2.64,2.57,2.64,98524,0
+AXTI.US,D,20150223,000000,2.62,2.67,2.6,2.67,119693,0
+AXTI.US,D,20150224,000000,2.63,2.83,2.63,2.74,388869,0
+AXTI.US,D,20150225,000000,2.74,2.8299,2.72,2.74,71335,0
+AXTI.US,D,20150226,000000,2.75,2.8,2.73,2.76,63146,0
+AXTI.US,D,20150227,000000,2.76,2.78,2.72,2.74,8684,0
+AXTI.US,D,20150302,000000,2.72,2.79,2.72,2.78,63400,0
+AXTI.US,D,20150303,000000,2.75,2.75,2.69,2.74,59200,0
+AXTI.US,D,20150304,000000,2.76,2.77,2.7,2.77,30400,0
+AXTI.US,D,20150305,000000,2.76,2.8,2.73,2.75,70300,0
+AXTI.US,D,20150306,000000,2.75,2.75,2.67,2.73,91500,0
+AXTI.US,D,20150309,000000,2.72,2.77,2.71,2.76,67300,0
+AXTI.US,D,20150310,000000,2.75,2.77,2.58,2.63,65100,0
+AXTI.US,D,20150311,000000,2.64,2.73,2.58,2.64,92900,0
+AXTI.US,D,20150312,000000,2.64,2.69,2.62,2.65,51600,0
+AXTI.US,D,20150313,000000,2.66,2.7,2.61,2.62,70600,0
+AXTI.US,D,20150316,000000,2.66,2.7,2.65,2.66,37800,0
+AXTI.US,D,20150317,000000,2.62,2.66,2.57,2.59,65700,0
+AXTI.US,D,20150318,000000,2.59,2.62,2.56,2.6,41900,0
+AXTI.US,D,20150319,000000,2.58,2.7,2.58,2.65,48000,0
+AXTI.US,D,20150320,000000,2.65,2.7,2.61,2.7,64600,0
+AXTI.US,D,20150323,000000,2.69,2.78,2.64,2.73,98700,0
+AXTI.US,D,20150324,000000,2.72,2.78,2.68,2.75,42300,0
+AXTI.US,D,20150325,000000,2.77,2.77,2.63,2.63,53800,0
+AXTI.US,D,20150326,000000,2.63,2.64,2.57,2.57,30100,0
+AXTI.US,D,20150327,000000,2.56,2.58,2.52,2.53,33000,0
+AXTI.US,D,20150330,000000,2.53,2.63,2.53,2.59,14500,0
+AXTI.US,D,20150331,000000,2.59,2.69,2.59,2.69,25988,0
+AXTI.US,D,20150401,000000,2.67,2.7,2.58,2.58,66100,0
+AXTI.US,D,20150402,000000,2.6,2.62,2.55,2.58,31600,0
+AXTI.US,D,20150406,000000,2.58,2.64,2.57,2.62,41000,0
+AXTI.US,D,20150407,000000,2.64,2.69,2.57,2.57,54939,0
+AXTI.US,D,20150408,000000,2.56,2.57,2.43,2.43,126500,0
+AXTI.US,D,20150409,000000,2.43,2.53,2.43,2.53,33398,0
+AXTI.US,D,20150410,000000,2.41,2.62,2.41,2.6,37000,0
+AXTI.US,D,20150413,000000,2.59,2.65,2.54,2.56,20800,0
+AXTI.US,D,20150414,000000,2.55,2.58,2.53,2.53,15800,0
+AXTI.US,D,20150415,000000,2.56,2.64,2.56,2.5932,38545,0
+AXTI.US,D,20150416,000000,2.57,2.64,2.55,2.6148,33591,0
+AXTI.US,D,20150417,000000,2.61,2.62,2.51,2.55,30800,0
+AXTI.US,D,20150420,000000,2.57,2.59,2.46,2.48,6656,0
+AXTI.US,D,20150421,000000,2.51,2.524,2.465,2.49,15151,0
+AXTI.US,D,20150422,000000,2.48,2.49,2.42,2.47,11056,0
+AXTI.US,D,20150423,000000,2.45,2.5,2.45,2.47,15700,0
+AXTI.US,D,20150424,000000,2.46,2.48,2.43,2.47,17231,0
+AXTI.US,D,20150427,000000,2.45,2.46,2.39,2.41,36300,0
+AXTI.US,D,20150428,000000,2.39,2.45,2.39,2.43,37471,0
+AXTI.US,D,20150429,000000,2.4,2.48,2.4,2.48,10100,0
+AXTI.US,D,20150430,000000,2.43,2.43,2.35,2.38,59400,0
+AXTI.US,D,20150501,000000,2.35,2.43,2.26,2.33,57200,0
+AXTI.US,D,20150504,000000,2.3,2.38,2.3,2.3,48000,0
+AXTI.US,D,20150505,000000,2.29,2.29,2.22,2.26,41500,0
+AXTI.US,D,20150506,000000,2.28,2.32,2.23,2.31,33010,0
+AXTI.US,D,20150507,000000,2.3,2.33,2.28,2.29,16455,0
+AXTI.US,D,20150508,000000,2.3,2.33,2.28,2.28,19600,0
+AXTI.US,D,20150511,000000,2.3,2.39,2.29,2.36,50600,0
+AXTI.US,D,20150512,000000,2.36,2.36,2.31,2.34,6412,0
+AXTI.US,D,20150513,000000,2.34,2.36,2.31,2.36,12557,0
+AXTI.US,D,20150514,000000,2.34,2.37,2.3,2.36,36600,0
+AXTI.US,D,20150515,000000,2.36,2.41,2.3201,2.41,24688,0
+AXTI.US,D,20150518,000000,2.41,2.41,2.334,2.38,7832,0
+AXTI.US,D,20150519,000000,2.37,2.47,2.33,2.42,59120,0
+AXTI.US,D,20150520,000000,2.39,2.48,2.28,2.35,45400,0
+AXTI.US,D,20150521,000000,2.36,2.4,2.35,2.4,38400,0
+AXTI.US,D,20150522,000000,2.4,2.48,2.4,2.45,20700,0
+AXTI.US,D,20150526,000000,2.41,2.45,2.41,2.43,9125,0
+AXTI.US,D,20150527,000000,2.41,2.59,2.41,2.51,57200,0
+AXTI.US,D,20150528,000000,2.51,2.62,2.438,2.56,30245,0
+AXTI.US,D,20150529,000000,2.5,2.53,2.5,2.53,2800,0
+AXTI.US,D,20150601,000000,2.51,2.56,2.51,2.53,7049,0
+AXTI.US,D,20150602,000000,2.5,2.54,2.464,2.54,10278,0
+AXTI.US,D,20150603,000000,2.54,2.55,2.46,2.49,24100,0
+AXTI.US,D,20150604,000000,2.44,2.46,2.41,2.43,47600,0
+AXTI.US,D,20150605,000000,2.4,2.44,2.4,2.42,26400,0
+AXTI.US,D,20150608,000000,2.41,2.47,2.4,2.4,25600,0
+AXTI.US,D,20150609,000000,2.41,2.42,2.4,2.41,21870,0
+AXTI.US,D,20150610,000000,2.42,2.51,2.4,2.51,141548,0
+AXTI.US,D,20150611,000000,2.52,2.552,2.48,2.52,38857,0
+AXTI.US,D,20150612,000000,2.5,2.53,2.45,2.49,24300,0
+AXTI.US,D,20150615,000000,2.45,2.5,2.45,2.48,17400,0
+AXTI.US,D,20150616,000000,2.5,2.53,2.47,2.51,27700,0
+AXTI.US,D,20150617,000000,2.5,2.51,2.46,2.47,26600,0
+AXTI.US,D,20150618,000000,2.48,2.58,2.46,2.53,48800,0
+AXTI.US,D,20150619,000000,2.5,2.52,2.48,2.48,17800,0
+AXTI.US,D,20150622,000000,2.52,2.56,2.5,2.54,36800,0
+AXTI.US,D,20150623,000000,2.57,2.68,2.5399,2.63,91436,0
+AXTI.US,D,20150624,000000,2.63,2.68,2.53,2.58,52900,0
+AXTI.US,D,20150625,000000,2.56,2.67,2.54,2.59,35800,0
+AXTI.US,D,20150626,000000,2.52,2.61,2.52,2.53,42700,0
+AXTI.US,D,20150629,000000,2.53,2.58,2.5,2.57,84800,0
+AXTI.US,D,20150630,000000,2.58,2.59,2.48,2.52,66145,0
+AXTI.US,D,20150701,000000,2.56,2.59,2.45,2.47,51300,0
+AXTI.US,D,20150702,000000,2.49,2.52,2.48,2.5,32000,0
+AXTI.US,D,20150706,000000,2.5,2.53,2.49,2.5,97700,0
+AXTI.US,D,20150707,000000,2.5,2.52,2.48,2.48,148500,0
+AXTI.US,D,20150708,000000,2.45,2.53,2.45,2.48,340600,0
+AXTI.US,D,20150709,000000,2.51,2.51,2.4,2.42,59800,0
+AXTI.US,D,20150710,000000,2.4,2.47,2.4,2.43,16300,0
+AXTI.US,D,20150713,000000,2.42,2.49,2.4,2.45,25000,0
+AXTI.US,D,20150714,000000,2.47,2.47,2.4,2.41,47695,0
+AXTI.US,D,20150715,000000,2.4,2.46,2.4,2.44,22188,0
+AXTI.US,D,20150716,000000,2.41,2.44,2.4,2.42,9500,0
+AXTI.US,D,20150717,000000,2.42,2.47,2.4,2.45,22000,0
+AXTI.US,D,20150720,000000,2.47,2.47,2.39,2.42,32300,0
+AXTI.US,D,20150721,000000,2.41,2.48,2.4,2.43,27300,0
+AXTI.US,D,20150722,000000,2.41,2.45,2.4,2.41,20000,0
+AXTI.US,D,20150723,000000,2.43,2.47,2.38,2.43,89000,0
+AXTI.US,D,20150724,000000,2.41,2.47,2.39,2.4,77700,0
+AXTI.US,D,20150727,000000,2.4,2.42,2.38,2.4,36600,0
+AXTI.US,D,20150728,000000,2.4,2.43,2.38,2.42,73900,0
+AXTI.US,D,20150729,000000,2.41,2.41,2.32,2.34,95400,0
+AXTI.US,D,20150730,000000,2.38,2.41,2.32,2.38,55100,0
+AXTI.US,D,20150731,000000,2.38,2.44,2.35,2.35,38200,0
+AXTI.US,D,20150803,000000,2.35,2.35,2.28,2.28,20080,0
+AXTI.US,D,20150804,000000,2.24,2.29,2.21,2.22,23600,0
+AXTI.US,D,20150805,000000,2.2,2.2,2.15,2.17,16500,0
+AXTI.US,D,20150806,000000,2.13,2.14,2.12,2.14,15223,0
+AXTI.US,D,20150807,000000,2.08,2.22,1.98,2.2,79000,0
+AXTI.US,D,20150810,000000,2.2,2.24,2.05,2.24,98900,0
+AXTI.US,D,20150811,000000,2.19,2.26,2.175,2.21,63642,0
+AXTI.US,D,20150812,000000,2.17,2.21,2.14,2.21,20000,0
+AXTI.US,D,20150813,000000,2.23,2.24,2.17,2.21,23000,0
+AXTI.US,D,20150814,000000,2.12,2.22,2.12,2.21,39500,0
+AXTI.US,D,20150817,000000,2.17,2.25,2.15,2.21,49500,0
+AXTI.US,D,20150818,000000,2.21,2.26,2.19,2.21,59100,0
+AXTI.US,D,20150819,000000,2.23,2.25,2.16,2.18,51800,0
+AXTI.US,D,20150820,000000,2.17,2.18,2.13,2.13,38500,0
+AXTI.US,D,20150821,000000,2.12,2.2,2.1,2.15,43100,0
+AXTI.US,D,20150824,000000,2.1,2.17,2.05,2.14,106478,0
+AXTI.US,D,20150825,000000,2.14,2.21,2.11,2.16,146600,0
+AXTI.US,D,20150826,000000,2.16,2.17,2.11,2.16,76300,0
+AXTI.US,D,20150827,000000,2.18,2.19,2.14,2.14,17000,0
+AXTI.US,D,20150828,000000,2.17,2.26,2.17,2.2,44800,0
+AXTI.US,D,20150831,000000,2.17,2.29,2.17,2.19,45200,0
+AXTI.US,D,20150901,000000,2.17,2.23,2.15,2.17,23900,0
+AXTI.US,D,20150902,000000,2.19,2.19,2.13,2.14,31200,0
+AXTI.US,D,20150903,000000,2.15,2.16,2.11,2.13,30500,0
+AXTI.US,D,20150904,000000,2.1,2.15,2.1,2.15,10000,0
+AXTI.US,D,20150908,000000,2.18,2.18,2.12,2.14,26400,0
+AXTI.US,D,20150909,000000,2.16,2.2,2.14,2.18,11000,0
+AXTI.US,D,20150910,000000,2.17,2.3099,2.17,2.22,14812,0
+AXTI.US,D,20150911,000000,2.18,2.29,2.13,2.22,14500,0
+AXTI.US,D,20150914,000000,2.2,2.2,2.11,2.13,18500,0
+AXTI.US,D,20150915,000000,2.13,2.18,2.13,2.17,19500,0
+AXTI.US,D,20150916,000000,2.17,2.17,2.11,2.15,20400,0
+AXTI.US,D,20150917,000000,2.12,2.21,2.12,2.14,11611,0
+AXTI.US,D,20150918,000000,2.12,2.17,2.12,2.17,28100,0
+AXTI.US,D,20150921,000000,2.16,2.18,2.13,2.17,3600,0
+AXTI.US,D,20150922,000000,2.16,2.16,2.09,2.09,28700,0
+AXTI.US,D,20150923,000000,2.09,2.11,2.06,2.08,12564,0
+AXTI.US,D,20150924,000000,2.06,2.08,1.98,1.99,38709,0
+AXTI.US,D,20150925,000000,2,2.08,1.98,1.98,38900,0
+AXTI.US,D,20150928,000000,2.012,2.012,1.9401,1.97,23966,0
+AXTI.US,D,20150929,000000,1.97,2.04,1.96,1.99,11200,0
+AXTI.US,D,20150930,000000,1.95,2,1.91,1.92,37900,0
+AXTI.US,D,20151001,000000,1.93,1.97,1.9,1.92,38100,0
+AXTI.US,D,20151002,000000,1.95,2,1.91,1.99,21200,0
+AXTI.US,D,20151005,000000,1.98,2.02,1.92,2.02,121341,0
+AXTI.US,D,20151006,000000,2,2.09,1.98,2.09,212000,0
+AXTI.US,D,20151007,000000,2.08,2.1,1.93,2.09,11689,0
+AXTI.US,D,20151008,000000,2.07,2.1,2.05,2.06,84300,0
+AXTI.US,D,20151009,000000,2.06,2.13,2.06,2.11,41900,0
+AXTI.US,D,20151012,000000,2.12,2.12,2.0601,2.11,20759,0
+AXTI.US,D,20151013,000000,2.15,2.28,2.15,2.21,106800,0
+AXTI.US,D,20151014,000000,2.21,2.25,2.16,2.19,19900,0
+AXTI.US,D,20151015,000000,2.25,2.25,2.17,2.22,12600,0
+AXTI.US,D,20151016,000000,2.25,2.28,2.22,2.25,96700,0
+AXTI.US,D,20151019,000000,2.26,2.276,2.23,2.24,3701,0
+AXTI.US,D,20151020,000000,2.27,2.28,2.21,2.28,10500,0
+AXTI.US,D,20151021,000000,2.29,2.29,2.17,2.26,40300,0
+AXTI.US,D,20151022,000000,2.26,2.27,2.2,2.22,2300,0
+AXTI.US,D,20151023,000000,2.17,2.28,2.17,2.25,14900,0
+AXTI.US,D,20151026,000000,2.24,2.25,2.2,2.22,14300,0
+AXTI.US,D,20151027,000000,2.22,2.23,2.19,2.22,57500,0
+AXTI.US,D,20151028,000000,2.21,2.25,2.2,2.21,28700,0
+AXTI.US,D,20151029,000000,2.25,2.25,2.17,2.17,21300,0
+AXTI.US,D,20151030,000000,2.23,2.28,2.17,2.2,14200,0
+AXTI.US,D,20151102,000000,2.17,2.23,2.17,2.18,16603,0
+AXTI.US,D,20151103,000000,2.13,2.25,2.12,2.18,60097,0
+AXTI.US,D,20151104,000000,2.1735,2.27,2.173,2.26,28021,0
+AXTI.US,D,20151105,000000,2.26,2.3,2.26,2.3,25900,0
+AXTI.US,D,20151106,000000,2.29,2.29,2.2,2.21,25700,0
+AXTI.US,D,20151109,000000,2.2001,2.31,2.2001,2.21,32749,0
+AXTI.US,D,20151110,000000,2.21,2.31,2.21,2.28,32600,0
+AXTI.US,D,20151111,000000,2.28,2.32,2.27,2.31,20400,0
+AXTI.US,D,20151112,000000,2.28,2.3,2.26,2.3,21200,0
+AXTI.US,D,20151113,000000,2.29,2.33,2.29,2.31,7200,0
+AXTI.US,D,20151116,000000,2.33,2.33,2.29,2.33,11400,0
+AXTI.US,D,20151117,000000,2.32,2.35,2.29,2.31,7100,0
+AXTI.US,D,20151118,000000,2.3,2.35,2.29,2.34,69400,0
+AXTI.US,D,20151119,000000,2.35,2.39,2.28,2.33,170100,0
+AXTI.US,D,20151120,000000,2.35,2.36,2.29,2.32,262800,0
+AXTI.US,D,20151123,000000,2.32,2.35,2.3,2.31,43400,0
+AXTI.US,D,20151124,000000,2.34,2.45,2.3,2.44,185400,0
+AXTI.US,D,20151125,000000,2.45,2.46,2.35,2.45,15600,0
+AXTI.US,D,20151127,000000,2.47,2.47,2.41,2.42,14600,0
+AXTI.US,D,20151130,000000,2.42,2.48,2.4,2.4,21600,0
+AXTI.US,D,20151201,000000,2.4,2.54,2.4,2.53,92417,0
+AXTI.US,D,20151202,000000,2.51,2.56,2.5,2.53,96412,0
+AXTI.US,D,20151203,000000,2.53,2.54,2.5,2.51,15602,0
+AXTI.US,D,20151204,000000,2.47,2.54,2.45,2.52,28800,0
+AXTI.US,D,20151207,000000,2.5,2.55,2.5,2.51,37300,0
+AXTI.US,D,20151208,000000,2.47,2.53,2.46,2.5,35273,0
+AXTI.US,D,20151209,000000,2.55,2.7,2.55,2.65,146500,0
+AXTI.US,D,20151210,000000,2.68,2.69,2.63,2.67,88000,0
+AXTI.US,D,20151211,000000,2.67,2.67,2.5,2.53,28800,0
+AXTI.US,D,20151214,000000,2.53,2.56,2.45,2.5,106798,0
+AXTI.US,D,20151215,000000,2.5,2.54,2.42,2.46,34500,0
+AXTI.US,D,20151216,000000,2.44,2.45,2.42,2.42,20100,0
+AXTI.US,D,20151217,000000,2.45,2.52,2.42,2.5,16500,0
+AXTI.US,D,20151218,000000,2.5,2.54,2.49,2.51,25900,0
+AXTI.US,D,20151221,000000,2.55,2.55,2.5,2.53,19900,0
+AXTI.US,D,20151222,000000,2.52,2.53,2.5,2.5,18864,0
+AXTI.US,D,20151223,000000,2.5,2.54,2.49,2.5,16100,0
+AXTI.US,D,20151224,000000,2.5,2.54,2.5,2.53,3739,0
+AXTI.US,D,20151228,000000,2.52,2.53,2.5,2.5,18528,0
+AXTI.US,D,20151229,000000,2.5,2.51,2.5,2.5,8522,0
+AXTI.US,D,20151230,000000,2.5,2.52,2.44,2.44,29484,0
+AXTI.US,D,20151231,000000,2.46,2.52,2.4201,2.48,47799,0
+AXTI.US,D,20160104,000000,2.45,2.63,2.45,2.61,149436,0
+AXTI.US,D,20160105,000000,2.6,2.67,2.53,2.62,23714,0
+AXTI.US,D,20160106,000000,2.58,2.64,2.58,2.6,21773,0
+AXTI.US,D,20160107,000000,2.6,2.6,2.46,2.47,25350,0
+AXTI.US,D,20160108,000000,2.45,2.5889,2.44,2.47,62214,0
+AXTI.US,D,20160111,000000,2.46,2.54,2.44,2.5,39733,0
+AXTI.US,D,20160112,000000,2.52,2.6,2.47,2.47,18340,0
+AXTI.US,D,20160113,000000,2.49,2.49,2.4,2.4,183421,0
+AXTI.US,D,20160114,000000,2.4,2.5001,2.39,2.5,32159,0
+AXTI.US,D,20160115,000000,2.48,2.49,2.35,2.39,122191,0
+AXTI.US,D,20160119,000000,2.36,2.46,2.35,2.35,42300,0
+AXTI.US,D,20160120,000000,2.35,2.46,2.28,2.42,30300,0
+AXTI.US,D,20160121,000000,2.29,2.44,2.29,2.44,5681,0
+AXTI.US,D,20160122,000000,2.46,2.58,2.423,2.57,36841,0
+AXTI.US,D,20160125,000000,2.55,2.58,2.4,2.41,55059,0
+AXTI.US,D,20160126,000000,2.46,2.59,2.4,2.45,29790,0
+AXTI.US,D,20160127,000000,2.56,2.61,2.5,2.505,26394,0
+AXTI.US,D,20160128,000000,2.59,2.59,2.49,2.53,21769,0
+AXTI.US,D,20160129,000000,2.52,2.59,2.51,2.51,29720,0
+AXTI.US,D,20160201,000000,2.51,2.56,2.5,2.5,50374,0
+AXTI.US,D,20160202,000000,2.49,2.65,2.48,2.62,76473,0
+AXTI.US,D,20160203,000000,2.5586,2.97,2.5495,2.8399,239117,0
+AXTI.US,D,20160204,000000,2.84,2.89,2.77,2.8,93372,0
+AXTI.US,D,20160205,000000,2.82,2.8297,2.7448,2.78,26722,0
+AXTI.US,D,20160208,000000,2.77,2.77,2.525,2.72,41698,0
+AXTI.US,D,20160209,000000,2.78,2.79,2.71,2.78,181892,0
+AXTI.US,D,20160210,000000,2.78,2.78,2.67,2.68,14381,0
+AXTI.US,D,20160211,000000,2.7,2.71,2.62,2.65,4529,0
+AXTI.US,D,20160212,000000,2.71,2.74,2.54,2.63,6020,0
+AXTI.US,D,20160216,000000,2.63,2.76,2.625,2.63,6981,0
+AXTI.US,D,20160217,000000,2.68,2.755,2.6,2.67,5582,0
+AXTI.US,D,20160218,000000,2.64,2.753,2.59,2.65,7960,0
+AXTI.US,D,20160219,000000,2.66,2.66,2.58,2.59,8557,0
+AXTI.US,D,20160222,000000,2.5706,2.78,2.5409,2.71,75100,0
+AXTI.US,D,20160223,000000,2.66,2.76,2.6,2.66,34342,0
+AXTI.US,D,20160224,000000,2.6601,2.73,2.6601,2.73,37240,0
+AXTI.US,D,20160225,000000,2.75,2.75,2.62,2.62,12602,0
+AXTI.US,D,20160226,000000,2.62,2.745,2.53,2.56,20383,0
+AXTI.US,D,20160229,000000,2.5113,2.57,2.48,2.51,38230,0
+AXTI.US,D,20160301,000000,2.49,2.75,2.49,2.68,55401,0
+AXTI.US,D,20160302,000000,2.69,2.69,2.59,2.6,7211,0
+AXTI.US,D,20160303,000000,2.6,2.69,2.59,2.6,32788,0
+AXTI.US,D,20160304,000000,2.68,2.69,2.5,2.53,22544,0
+AXTI.US,D,20160307,000000,2.53,2.7,2.52,2.67,44028,0
+AXTI.US,D,20160308,000000,2.61,2.71,2.61,2.66,17760,0
+AXTI.US,D,20160309,000000,2.71,2.87,2.7,2.8,129099,0
+AXTI.US,D,20160310,000000,2.85,2.92,2.71,2.71,54022,0
+AXTI.US,D,20160311,000000,2.68,2.81,2.67,2.695,12608,0
+AXTI.US,D,20160314,000000,2.66,2.89,2.63,2.65,12924,0
+AXTI.US,D,20160315,000000,2.65,2.65,2.56,2.61,17938,0
+AXTI.US,D,20160316,000000,2.58,2.67,2.5501,2.67,19025,0
+AXTI.US,D,20160317,000000,2.85,2.85,2.56,2.61,38335,0
+AXTI.US,D,20160318,000000,2.5851,2.61,2.53,2.57,34725,0
+AXTI.US,D,20160321,000000,2.55,2.7,2.5,2.54,3347,0
+AXTI.US,D,20160322,000000,2.53,2.53,2.5,2.5,9269,0
+AXTI.US,D,20160323,000000,2.5,2.5,2.48,2.48,8732,0
+AXTI.US,D,20160324,000000,2.48,2.48,2.43,2.45,34176,0
+AXTI.US,D,20160328,000000,2.45,2.58,2.43,2.57,15647,0
+AXTI.US,D,20160329,000000,2.55,2.7,2.53,2.6,20563,0
+AXTI.US,D,20160330,000000,2.6,2.6,2.54,2.57,21670,0
+AXTI.US,D,20160331,000000,2.5501,2.5501,2.47,2.47,38796,0
+AXTI.US,D,20160401,000000,2.53,2.69,2.52,2.55,78728,0
+AXTI.US,D,20160404,000000,2.55,2.55,2.49,2.55,27925,0
+AXTI.US,D,20160405,000000,2.55,2.55,2.51,2.525,15413,0
+AXTI.US,D,20160406,000000,2.5201,2.55,2.5,2.5,38777,0
+AXTI.US,D,20160407,000000,2.54,2.55,2.51,2.55,31289,0
+AXTI.US,D,20160408,000000,2.55,2.55,2.52,2.55,20937,0
+AXTI.US,D,20160411,000000,2.52,2.55,2.52,2.55,23154,0
+AXTI.US,D,20160412,000000,2.54,2.55,2.52,2.52,7206,0
+AXTI.US,D,20160413,000000,2.53,2.55,2.52,2.52,32177,0
+AXTI.US,D,20160414,000000,2.523,2.55,2.52,2.55,8839,0
+AXTI.US,D,20160415,000000,2.549,2.58,2.52,2.52,112251,0
+AXTI.US,D,20160418,000000,2.56,2.69,2.55,2.55,89139,0
+AXTI.US,D,20160419,000000,2.63,2.6499,2.56,2.63,53962,0
+AXTI.US,D,20160420,000000,2.65,2.65,2.58,2.6089,32385,0
+AXTI.US,D,20160421,000000,2.64,2.64,2.54,2.55,51286,0
+AXTI.US,D,20160422,000000,2.56,2.6,2.54,2.57,18941,0
+AXTI.US,D,20160425,000000,2.75,2.765,2.64,2.67,117398,0
+AXTI.US,D,20160426,000000,2.66,2.77,2.66,2.68,14885,0
+AXTI.US,D,20160427,000000,2.7,2.71,2.63,2.7,32117,0
+AXTI.US,D,20160428,000000,2.67,2.78,2.64,2.71,41161,0
+AXTI.US,D,20160429,000000,2.67,2.67,2.545,2.57,110016,0
+AXTI.US,D,20160502,000000,2.64,2.7,2.5599,2.65,34406,0
+AXTI.US,D,20160503,000000,2.85,3.92,2.8,3,6263336,0
+AXTI.US,D,20160504,000000,3.05,3.16,2.94,3.05,905037,0
+AXTI.US,D,20160505,000000,3.12,3.19,2.99,3.18,508886,0
+AXTI.US,D,20160506,000000,3.18,3.2,3.06,3.14,134426,0
+AXTI.US,D,20160509,000000,3.17,3.2,3.09,3.13,150513,0
+AXTI.US,D,20160510,000000,3.13,3.155,3.106,3.15,110382,0
+AXTI.US,D,20160511,000000,3.15,3.18,3.12,3.14,79222,0
+AXTI.US,D,20160512,000000,3.13,3.2,3.12,3.2,124484,0
+AXTI.US,D,20160513,000000,3.12,3.2,3.12,3.18,143839,0
+AXTI.US,D,20160516,000000,3.18,3.36,3.18,3.3,477364,0
+AXTI.US,D,20160517,000000,3.33,3.41,3.3,3.38,852759,0
+AXTI.US,D,20160518,000000,3.4,3.4,3.31,3.38,133750,0
+AXTI.US,D,20160519,000000,3.4,3.41,3.23,3.23,172320,0
+AXTI.US,D,20160520,000000,3.2,3.23,3.16,3.22,129197,0
+AXTI.US,D,20160523,000000,3.22,3.3601,3.2001,3.25,129119,0
+AXTI.US,D,20160524,000000,3.26,3.42,3.26,3.37,222307,0
+AXTI.US,D,20160525,000000,3.44,3.6,3.39,3.58,427239,0
+AXTI.US,D,20160526,000000,3.65,3.75,3.59,3.69,505051,0
+AXTI.US,D,20160527,000000,3.7,3.7999,3.37,3.41,415953,0
+AXTI.US,D,20160531,000000,3.45,3.69,3.44,3.56,431387,0
+AXTI.US,D,20160601,000000,3.56,3.6796,3.46,3.54,125463,0
+AXTI.US,D,20160602,000000,3.54,3.669,3.54,3.63,171260,0
+AXTI.US,D,20160603,000000,3.63,3.63,3.46,3.56,138079,0
+AXTI.US,D,20160606,000000,3.46,3.5562,3.41,3.52,267253,0
+AXTI.US,D,20160607,000000,3.5,3.54,3.41,3.53,194293,0
+AXTI.US,D,20160608,000000,3.48,3.56,3.424,3.5,143165,0
+AXTI.US,D,20160609,000000,3.47,3.56,3.44,3.54,52011,0
+AXTI.US,D,20160610,000000,3.49,3.55,3.4527,3.53,109517,0
+AXTI.US,D,20160613,000000,3.49,3.52,3.41,3.47,84568,0
+AXTI.US,D,20160614,000000,3.42,3.5,3.42,3.45,54657,0
+AXTI.US,D,20160615,000000,3.48,3.5,3.41,3.46,54533,0
+AXTI.US,D,20160616,000000,3.45,3.45,3.22,3.31,174517,0
+AXTI.US,D,20160617,000000,3.27,3.3,3.22,3.28,56127,0
+AXTI.US,D,20160620,000000,3.25,3.44,3.2,3.43,94844,0
+AXTI.US,D,20160621,000000,3.44,3.44,3.36,3.4,23429,0
+AXTI.US,D,20160622,000000,3.39,3.41,3.3,3.31,40778,0
+AXTI.US,D,20160623,000000,3.49,3.49,3.27,3.38,25769,0
+AXTI.US,D,20160624,000000,3.27,3.27,3.18,3.1899,68593,0
+AXTI.US,D,20160627,000000,3.13,3.13,2.95,2.97,157611,0
+AXTI.US,D,20160628,000000,2.99,3.17,2.99,3.13,35024,0
+AXTI.US,D,20160629,000000,3.17,3.17,3.1,3.15,114100,0
+AXTI.US,D,20160630,000000,3.15,3.22,3.13,3.19,87811,0
+AXTI.US,D,20160701,000000,3.19,3.33,3.1245,3.31,166050,0
+AXTI.US,D,20160705,000000,3.25,3.34,3.2101,3.27,238246,0
+AXTI.US,D,20160706,000000,3.28,3.34,3.21,3.29,78318,0
+AXTI.US,D,20160707,000000,3.33,3.44,3.29,3.36,44066,0
+AXTI.US,D,20160708,000000,3.38,3.42,3.34,3.4,14122,0
+AXTI.US,D,20160711,000000,3.37,3.43,3.32,3.38,37767,0
+AXTI.US,D,20160712,000000,3.44,3.44,3.33,3.33,53895,0
+AXTI.US,D,20160713,000000,3.31,3.35,3.31,3.34,13708,0
+AXTI.US,D,20160714,000000,3.39,3.39,3.35,3.37,9857,0
+AXTI.US,D,20160715,000000,3.37,3.37,3.31,3.32,14978,0
+AXTI.US,D,20160718,000000,3.3,3.37,3.3,3.37,23462,0
+AXTI.US,D,20160719,000000,3.33,3.43,3.33,3.4,40838,0
+AXTI.US,D,20160720,000000,3.4,3.49,3.3615,3.48,72102,0
+AXTI.US,D,20160721,000000,3.5,3.5,3.331,3.41,36426,0
+AXTI.US,D,20160722,000000,3.4,3.55,3.36,3.52,110042,0
+AXTI.US,D,20160725,000000,3.56,3.62,3.5,3.59,170604,0
+AXTI.US,D,20160726,000000,3.62,3.7,3.51,3.64,80622,0
+AXTI.US,D,20160727,000000,3.65,3.7,3.62,3.66,116309,0
+AXTI.US,D,20160728,000000,4,4.01,3.77,3.78,746183,0
+AXTI.US,D,20160729,000000,3.83,3.86,3.71,3.75,190603,0
+AXTI.US,D,20160801,000000,3.75,3.82,3.74,3.78,125942,0
+AXTI.US,D,20160802,000000,3.8,3.84,3.64,3.65,399631,0
+AXTI.US,D,20160803,000000,3.62,3.7699,3.62,3.74,67566,0
+AXTI.US,D,20160804,000000,3.75,3.82,3.74,3.78,159482,0
+AXTI.US,D,20160805,000000,3.78,3.87,3.7261,3.87,103551,0
+AXTI.US,D,20160808,000000,3.84,4,3.78,3.99,219415,0
+AXTI.US,D,20160809,000000,3.99,4.05,3.87,3.96,176594,0
+AXTI.US,D,20160810,000000,3.96,3.97,3.9,3.9,58399,0
+AXTI.US,D,20160811,000000,3.91,3.98,3.91,3.98,81995,0
+AXTI.US,D,20160812,000000,3.98,3.98,3.932,3.98,109336,0
+AXTI.US,D,20160815,000000,3.88,3.95,3.81,3.92,162054,0
+AXTI.US,D,20160816,000000,3.77,3.9,3.77,3.86,105858,0
+AXTI.US,D,20160817,000000,3.83,3.92,3.83,3.84,44153,0
+AXTI.US,D,20160818,000000,3.86,3.91,3.84,3.86,54416,0
+AXTI.US,D,20160819,000000,3.88,4,3.8,3.95,181846,0
+AXTI.US,D,20160822,000000,3.92,4.0389,3.92,4.02,230674,0
+AXTI.US,D,20160823,000000,4.05,4.48,4.0376,4.35,580281,0
+AXTI.US,D,20160824,000000,4.43,4.48,4.3201,4.4,262437,0
+AXTI.US,D,20160825,000000,4.44,4.52,4.37,4.49,179834,0
+AXTI.US,D,20160826,000000,4.46,4.46,4.3,4.44,193137,0
+AXTI.US,D,20160829,000000,4.39,4.39,4.25,4.38,169003,0
+AXTI.US,D,20160830,000000,4.35,4.4,4.31,4.34,92320,0
+AXTI.US,D,20160831,000000,4.33,4.36,4.25,4.27,75973,0
+AXTI.US,D,20160901,000000,4.22,4.34,4.22,4.29,61506,0
+AXTI.US,D,20160902,000000,4.31,4.39,4.31,4.37,85975,0
+AXTI.US,D,20160906,000000,4.33,4.48,4.31,4.45,166374,0
+AXTI.US,D,20160907,000000,4.39,4.474,4.38,4.39,84629,0
+AXTI.US,D,20160908,000000,4.33,4.33,4.26,4.31,86799,0
+AXTI.US,D,20160909,000000,4.26,4.2999,4.1401,4.15,74531,0
+AXTI.US,D,20160912,000000,4.09,4.2,3.85,4.12,156684,0
+AXTI.US,D,20160913,000000,4.15,4.3,4.071,4.23,126418,0
+AXTI.US,D,20160914,000000,4.27,4.33,4.17,4.31,110097,0
+AXTI.US,D,20160915,000000,4.31,4.49,4.27,4.44,137669,0
+AXTI.US,D,20160916,000000,4.45,4.95,4.38,4.75,1422701,0
+AXTI.US,D,20160919,000000,4.9,4.9,4.74,4.8,488072,0
+AXTI.US,D,20160920,000000,4.82,4.82,4.75,4.78,238122,0
+AXTI.US,D,20160921,000000,4.78,5.08,4.78,4.99,789728,0
+AXTI.US,D,20160922,000000,4.99,5.04,4.911,4.99,389792,0
+AXTI.US,D,20160923,000000,5.03,5.03,4.86,4.87,160419,0
+AXTI.US,D,20160926,000000,4.82,4.95,4.78,4.86,113349,0
+AXTI.US,D,20160927,000000,4.81,4.95,4.81,4.87,143655,0
+AXTI.US,D,20160928,000000,4.91,5,4.82,4.99,247748,0
+AXTI.US,D,20160929,000000,5,5.01,4.92,4.94,212700,0
+AXTI.US,D,20160930,000000,5,5.21,4.94,5.19,474573,0
+AXTI.US,D,20161003,000000,5.23,5.63,5.221,5.54,976221,0
+AXTI.US,D,20161004,000000,5.54,5.62,5.4,5.5,325909,0
+AXTI.US,D,20161005,000000,5.49,5.7,5.4132,5.7,414892,0
+AXTI.US,D,20161006,000000,5.73,5.97,5.5,5.93,668899,0
+AXTI.US,D,20161007,000000,5.84,5.9401,5.73,5.85,392495,0
+AXTI.US,D,20161010,000000,5.84,5.9,5.75,5.76,296032,0
+AXTI.US,D,20161011,000000,5.76,5.8,5.55,5.64,215169,0
+AXTI.US,D,20161012,000000,5.65,5.66,5.47,5.52,246857,0
+AXTI.US,D,20161013,000000,5.43,5.45,5.2,5.32,403611,0
+AXTI.US,D,20161014,000000,5.35,5.56,5.35,5.55,220791,0
+AXTI.US,D,20161017,000000,5.48,5.63,5.33,5.59,175964,0
+AXTI.US,D,20161018,000000,5.48,5.7,5.36,5.5,230923,0
+AXTI.US,D,20161019,000000,5.48,5.64,5.4,5.59,197273,0
+AXTI.US,D,20161020,000000,5.48,5.57,5.47,5.52,151804,0
+AXTI.US,D,20161021,000000,5.48,5.785,5.43,5.75,500431,0
+AXTI.US,D,20161024,000000,5.7,5.9,5.69,5.74,445582,0
+AXTI.US,D,20161025,000000,5.65,5.7,5.4391,5.6,298471,0
+AXTI.US,D,20161026,000000,5.6,5.8,5.57,5.73,468240,0
+AXTI.US,D,20161027,000000,5.38,5.392,4.76,5.17,868538,0
+AXTI.US,D,20161028,000000,5.19,5.43,5.1655,5.21,285378,0
+AXTI.US,D,20161031,000000,5.1,5.3,4.95,5.15,393630,0
+AXTI.US,D,20161101,000000,5.2,5.3,5,5,204227,0
+AXTI.US,D,20161102,000000,5,5.15,4.9,5,338486,0
+AXTI.US,D,20161103,000000,5,5.1,4.75,4.8,224206,0
+AXTI.US,D,20161104,000000,4.75,5.3,4.555,5.15,982614,0
+AXTI.US,D,20161107,000000,5.3,5.5,5.2,5.2,355518,0
+AXTI.US,D,20161108,000000,5.25,5.4,4.925,5,265223,0
+AXTI.US,D,20161109,000000,4.75,5.3,4.7,5.05,227192,0
+AXTI.US,D,20161110,000000,5.2,5.2,4.8,4.9,220002,0
+AXTI.US,D,20161111,000000,4.8,4.9,4.75,4.75,184300,0
+AXTI.US,D,20161114,000000,4.8,4.95,4.75,4.85,223879,0
+AXTI.US,D,20161115,000000,4.95,5.05,4.85,5.05,214963,0
+AXTI.US,D,20161116,000000,5.05,5.25,5.0201,5.2,323576,0
+AXTI.US,D,20161117,000000,5.25,5.25,4.975,5.05,97598,0
+AXTI.US,D,20161118,000000,5.05,5.25,5,5.1,87249,0
+AXTI.US,D,20161121,000000,5.2,5.3,5.1,5.25,352163,0
+AXTI.US,D,20161122,000000,5.25,5.3,4.95,5.05,290668,0
+AXTI.US,D,20161123,000000,5.1,5.175,4.955,5.1,139332,0
+AXTI.US,D,20161125,000000,5.2,5.2,5.05,5.075,95258,0
+AXTI.US,D,20161128,000000,5.15,5.2,5,5.1,235190,0
+AXTI.US,D,20161129,000000,5.05,5.1,4.85,4.95,204113,0
+AXTI.US,D,20161130,000000,4.95,5.1,4.7,4.8,298607,0
+AXTI.US,D,20161201,000000,4.75,4.9,4.35,4.35,406777,0
+AXTI.US,D,20161202,000000,4.35,4.8,4.35,4.7,266750,0
+AXTI.US,D,20161205,000000,4.7,4.9,4.6,4.65,199394,0
+AXTI.US,D,20161206,000000,4.65,4.8,4.65,4.7,88656,0
+AXTI.US,D,20161207,000000,4.65,4.8,4.55,4.65,140685,0
+AXTI.US,D,20161208,000000,4.6,4.95,4.56,4.9,188899,0
+AXTI.US,D,20161209,000000,4.9,5.1,4.87,5.05,257037,0
+AXTI.US,D,20161212,000000,5,5.1,4.9149,5.05,182267,0
+AXTI.US,D,20161213,000000,5.1,5.225,4.85,4.95,236720,0
+AXTI.US,D,20161214,000000,5,5,4.7,4.85,183924,0
+AXTI.US,D,20161215,000000,4.85,4.95,4.65,4.7,189587,0
+AXTI.US,D,20161216,000000,4.65,4.9,4.61,4.7,171435,0
+AXTI.US,D,20161219,000000,4.65,4.9,4.65,4.85,127911,0
+AXTI.US,D,20161220,000000,4.85,5,4.8,4.9,159401,0
+AXTI.US,D,20161221,000000,4.95,5.05,4.905,4.95,161330,0
+AXTI.US,D,20161222,000000,5.1,5.25,4.95,5,136668,0
+AXTI.US,D,20161223,000000,4.95,5.25,4.95,5.25,252408,0
+AXTI.US,D,20161227,000000,5.25,5.25,4.95,5.15,221315,0
+AXTI.US,D,20161228,000000,5.1,5.2,5.025,5.1,112228,0
+AXTI.US,D,20161229,000000,5.1,5.15,4.95,5,68934,0
+AXTI.US,D,20161230,000000,5,5,4.8,4.8,205525,0
+AXTI.US,D,20170103,000000,4.85,4.9,4.675,4.9,291589,0
+AXTI.US,D,20170104,000000,4.9,5,4.75,4.85,217142,0
+AXTI.US,D,20170105,000000,4.9,5.1,4.85,5,155752,0
+AXTI.US,D,20170106,000000,5.05,5.05,4.9,5,136727,0
+AXTI.US,D,20170109,000000,5,5.6,5,5.45,729432,0
+AXTI.US,D,20170110,000000,5.4,5.5,5.15,5.3,397036,0
+AXTI.US,D,20170111,000000,5.3,5.94,5.25,5.8,809708,0
+AXTI.US,D,20170112,000000,5.85,5.9,5.5,5.6,375187,0
+AXTI.US,D,20170113,000000,5.55,6.2,5.55,6,763026,0
+AXTI.US,D,20170117,000000,5.85,6.1,5.7,5.85,288589,0
+AXTI.US,D,20170118,000000,5.8,5.945,5.75,5.8,309180,0
+AXTI.US,D,20170119,000000,5.8,6.145,5.7,5.85,430867,0
+AXTI.US,D,20170120,000000,5.85,6.175,5.85,6,525721,0
+AXTI.US,D,20170123,000000,6,6.2,5.9,5.95,360615,0
+AXTI.US,D,20170124,000000,5.9,6.2,5.85,6.15,431775,0
+AXTI.US,D,20170125,000000,6.2,6.675,6.15,6.6,1310299,0
+AXTI.US,D,20170126,000000,6.6,6.6,6.25,6.3,511072,0
+AXTI.US,D,20170127,000000,6.35,6.35,6.05,6.2,269064,0
+AXTI.US,D,20170130,000000,6.2,6.2,5.95,5.95,329308,0
+AXTI.US,D,20170131,000000,5.9,6,5.65,5.75,347791,0
+AXTI.US,D,20170201,000000,5.75,5.875,5.7,5.7,241383,0
+AXTI.US,D,20170202,000000,5.7,5.85,5.7,5.75,159882,0
+AXTI.US,D,20170203,000000,5.75,5.85,5.7186,5.75,173289,0
+AXTI.US,D,20170206,000000,5.7,5.85,5.5656,5.65,186193,0
+AXTI.US,D,20170207,000000,5.6,5.825,5.6,5.8,160663,0
+AXTI.US,D,20170208,000000,5.7,6.35,5.65,6.2,594102,0
+AXTI.US,D,20170209,000000,6.25,6.3,6.1,6.1,183028,0
+AXTI.US,D,20170210,000000,6.15,6.3337,6.05,6.2,225956,0
+AXTI.US,D,20170213,000000,6.45,6.8,6.45,6.7,832251,0
+AXTI.US,D,20170214,000000,6.8,7.05,6.75,6.9,939798,0
+AXTI.US,D,20170215,000000,6.95,7.14,6.75,7.05,439460,0
+AXTI.US,D,20170216,000000,7.15,7.25,7.05,7.15,321707,0
+AXTI.US,D,20170217,000000,7.15,7.45,7.05,7.35,711378,0
+AXTI.US,D,20170221,000000,7.45,7.6,7.1,7.25,618456,0
+AXTI.US,D,20170222,000000,7.25,7.275,6.85,6.9,612851,0
+AXTI.US,D,20170223,000000,7.05,8.65,7.05,7.6,2419587,0
+AXTI.US,D,20170224,000000,7.65,7.95,7.505,7.95,484153,0
+AXTI.US,D,20170227,000000,7.65,7.8,6.95,7,1042574,0
+AXTI.US,D,20170228,000000,7,7.35,6.95,7.1,466394,0
+AXTI.US,D,20170301,000000,7.2,7.55,7.145,7.5,597972,0
+AXTI.US,D,20170302,000000,6.75,6.95,6.55,6.7,6058791,0
+AXTI.US,D,20170303,000000,6.65,7.1,6.65,7,655685,0
+AXTI.US,D,20170306,000000,7,7,6.55,6.85,571383,0
+AXTI.US,D,20170307,000000,6.9,6.95,6.65,6.8,311307,0
+AXTI.US,D,20170308,000000,6.85,6.875,6.6135,6.75,495201,0
+AXTI.US,D,20170309,000000,6.75,7.125,6.65,6.9,549078,0
+AXTI.US,D,20170310,000000,6.95,7.0034,6.7,6.7,369464,0
+AXTI.US,D,20170313,000000,6.7702,6.9,6.725,6.8,350106,0
+AXTI.US,D,20170314,000000,6.75,6.95,6.7,6.95,382471,0
+AXTI.US,D,20170315,000000,7,7.5,6.84,7.4,767445,0
+AXTI.US,D,20170316,000000,6.75,7,5.9,6.6,3034792,0
+AXTI.US,D,20170317,000000,6.3,6.4,5.5,5.55,3581145,0
+AXTI.US,D,20170320,000000,5.95,6.15,5.6,5.75,2270300,0
+AXTI.US,D,20170321,000000,5.85,5.95,5.55,5.55,883584,0
+AXTI.US,D,20170322,000000,5.65,5.65,5.1,5.1,1558556,0
+AXTI.US,D,20170323,000000,5.25,5.75,5.2,5.7,1316244,0
+AXTI.US,D,20170324,000000,5.75,5.85,5.5,5.65,693804,0
+AXTI.US,D,20170327,000000,5.6,5.75,5.5,5.6,724841,0
+AXTI.US,D,20170328,000000,5.65,5.65,5.5,5.6,800880,0
+AXTI.US,D,20170329,000000,5.6,5.675,5.55,5.6,454630,0
+AXTI.US,D,20170330,000000,5.6,5.85,5.55,5.8,362630,0
+AXTI.US,D,20170331,000000,5.85,5.85,5.6,5.8,421442,0
+AXTI.US,D,20170403,000000,5.85,5.9,5.55,5.7,602500,0
+AXTI.US,D,20170404,000000,5.7,5.75,5.55,5.65,392906,0
+AXTI.US,D,20170405,000000,5.7,5.8,5.519,5.65,613072,0
+AXTI.US,D,20170406,000000,5.65,5.8,5.55,5.75,337792,0
+AXTI.US,D,20170407,000000,5.75,6.05,5.725,6,914857,0
+AXTI.US,D,20170410,000000,6,6.175,5.55,5.7,993144,0
+AXTI.US,D,20170411,000000,5.65,5.95,5.5,5.6,960039,0
+AXTI.US,D,20170412,000000,5.65,5.825,5.55,5.75,795180,0
+AXTI.US,D,20170413,000000,5.8,5.8,5.6,5.75,478878,0
+AXTI.US,D,20170417,000000,5.8,5.9,5.6,5.7,358794,0
+AXTI.US,D,20170418,000000,5.7,5.9,5.64,5.85,385732,0
+AXTI.US,D,20170419,000000,5.95,6.1,5.775,6.05,658688,0
+AXTI.US,D,20170420,000000,6.1,6.5,6,6.4,787112,0
+AXTI.US,D,20170421,000000,6.35,6.525,6.155,6.4,689564,0
+AXTI.US,D,20170424,000000,6.5,6.53,6.15,6.3,704250,0
+AXTI.US,D,20170425,000000,6.45,6.5,6.3,6.4,417334,0
+AXTI.US,D,20170426,000000,6.35,6.5,6.05,6.15,958150,0
+AXTI.US,D,20170427,000000,6.6,7,6.35,7,1957020,0
+AXTI.US,D,20170428,000000,7.05,7.05,6.75,6.75,506383,0
+AXTI.US,D,20170501,000000,6.95,7.175,6.75,7.1,611041,0
+AXTI.US,D,20170502,000000,7.05,7.1294,6.85,7.05,515194,0
+AXTI.US,D,20170503,000000,7.05,7.05,6.7,6.75,445568,0
+AXTI.US,D,20170504,000000,6.85,6.95,6.7,6.75,395947,0
+AXTI.US,D,20170505,000000,6.75,6.9,6.5,6.9,399947,0
+AXTI.US,D,20170508,000000,6.85,7,6.8,6.8,327667,0
+AXTI.US,D,20170509,000000,6.9,7.15,6.8741,7.1,368230,0
+AXTI.US,D,20170510,000000,7.1,7.1,6.9,7.1,311492,0
+AXTI.US,D,20170511,000000,7.05,7.2,6.95,7.05,305692,0
+AXTI.US,D,20170512,000000,7,7.45,7,7.2,614761,0
+AXTI.US,D,20170515,000000,7.25,7.4,7.2,7.35,357699,0
+AXTI.US,D,20170516,000000,7.2,7.825,6.85,7.65,741744,0
+AXTI.US,D,20170517,000000,7.45,7.55,6.95,6.95,608164,0
+AXTI.US,D,20170518,000000,6.95,6.975,6.8,6.95,493042,0
+AXTI.US,D,20170519,000000,7,7.033,6.85,6.95,285489,0
+AXTI.US,D,20170522,000000,6.95,7.01,6.84,6.9,279517,0
+AXTI.US,D,20170523,000000,6.9,6.975,6.85,6.95,215480,0
+AXTI.US,D,20170524,000000,7,7,6.59,6.7,400221,0
+AXTI.US,D,20170525,000000,6.7,6.85,6.6,6.8,245293,0
+AXTI.US,D,20170526,000000,6.8,6.85,6.6,6.7,200775,0
+AXTI.US,D,20170530,000000,6.75,7,6.75,6.95,305424,0
+AXTI.US,D,20170531,000000,7,7,6.65,6.65,391969,0
+AXTI.US,D,20170601,000000,6.65,6.725,6.4,6.65,373908,0
+AXTI.US,D,20170602,000000,6.65,6.8,6.25,6.25,625479,0
+AXTI.US,D,20170605,000000,6.25,6.65,6.2,6.6,302197,0
+AXTI.US,D,20170606,000000,6.6,6.65,6.475,6.6,117938,0
+AXTI.US,D,20170607,000000,6.65,6.7,6.45,6.5,200956,0
+AXTI.US,D,20170608,000000,6.85,7,6.675,7,700238,0
+AXTI.US,D,20170609,000000,7.05,7.1,6.55,6.6,556548,0
+AXTI.US,D,20170612,000000,6.6,6.74,6.5,6.5,330324,0
+AXTI.US,D,20170613,000000,6.55,6.6302,6.4,6.45,337129,0
+AXTI.US,D,20170614,000000,6.5,6.6,6.3,6.3,344840,0
+AXTI.US,D,20170615,000000,6.3,6.34,6.04,6.2,568557,0
+AXTI.US,D,20170616,000000,6.25,6.55,6.25,6.45,481211,0
+AXTI.US,D,20170619,000000,6.65,6.8,6.55,6.8,574747,0
+AXTI.US,D,20170620,000000,6.85,6.85,6.6,6.8,427054,0
+AXTI.US,D,20170621,000000,6.8,6.9,6.46,6.6,574164,0
+AXTI.US,D,20170622,000000,6.6,6.8,6.5,6.6,470944,0
+AXTI.US,D,20170623,000000,6.55,6.9,6.5,6.85,4577484,0
+AXTI.US,D,20170626,000000,6.8,7.1,6.65,6.7,536664,0
+AXTI.US,D,20170627,000000,6.65,6.65,6.25,6.35,487000,0
+AXTI.US,D,20170628,000000,6.4,6.75,6.375,6.6,477687,0
+AXTI.US,D,20170629,000000,6.5,6.55,6.3,6.5,384429,0
+AXTI.US,D,20170630,000000,6.45,6.55,6.3,6.35,386877,0
+AXTI.US,D,20170703,000000,6.35,6.4,5.95,6.1,408128,0
+AXTI.US,D,20170705,000000,6.15,6.4,6.1,6.4,325144,0
+AXTI.US,D,20170706,000000,6.3,6.6,6.225,6.35,479277,0
+AXTI.US,D,20170707,000000,6.4,6.6,6.3805,6.6,399612,0
+AXTI.US,D,20170710,000000,6.55,6.8,6.5,6.7,431015,0
+AXTI.US,D,20170711,000000,6.65,6.9,6.6,6.8,369334,0
+AXTI.US,D,20170712,000000,6.95,7,6.85,6.95,307931,0
+AXTI.US,D,20170713,000000,6.9,7.3,6.9,7.3,682946,0
+AXTI.US,D,20170714,000000,7.35,7.35,7.05,7.2,215718,0
+AXTI.US,D,20170717,000000,7.2,7.2,7,7.05,229792,0
+AXTI.US,D,20170718,000000,7,7.175,6.9,7.1,302714,0
+AXTI.US,D,20170719,000000,7.15,7.275,7.05,7.25,281241,0
+AXTI.US,D,20170720,000000,7.25,7.6,7.24,7.6,751980,0
+AXTI.US,D,20170721,000000,7.75,7.8,7.35,7.4,473832,0
+AXTI.US,D,20170724,000000,7.45,7.575,7.239,7.55,374903,0
+AXTI.US,D,20170725,000000,7.45,7.55,7.15,7.35,491786,0
+AXTI.US,D,20170726,000000,7.4,7.75,7.3,7.6,727562,0
+AXTI.US,D,20170727,000000,8.1,8.9,8.05,8.8,3421892,0
+AXTI.US,D,20170728,000000,8.8,8.8,8.45,8.65,770658,0
+AXTI.US,D,20170731,000000,8.65,8.8,8.45,8.75,596134,0
+AXTI.US,D,20170801,000000,8.8,9.5,8.75,9.15,2052980,0
+AXTI.US,D,20170802,000000,9,9,8.3,8.4,1144467,0
+AXTI.US,D,20170803,000000,8.6,8.9,7.6,7.75,1484964,0
+AXTI.US,D,20170804,000000,7.7,8.05,7.45,7.65,749764,0
+AXTI.US,D,20170807,000000,7.6,7.75,7.5,7.75,565328,0
+AXTI.US,D,20170808,000000,7.8,8.5,7.8,7.95,906620,0
+AXTI.US,D,20170809,000000,7.9,8.2,7.9,8.05,435253,0
+AXTI.US,D,20170810,000000,8,8,7.55,7.6,549187,0
+AXTI.US,D,20170811,000000,7.55,7.7,7.4,7.6,620843,0
+AXTI.US,D,20170814,000000,7.65,7.85,7.65,7.75,558195,0
+AXTI.US,D,20170815,000000,7.85,7.85,7.575,7.6,272626,0
+AXTI.US,D,20170816,000000,7.6,7.75,7.55,7.6,340758,0
+AXTI.US,D,20170817,000000,7.6,7.9,7.5,7.55,846467,0
+AXTI.US,D,20170818,000000,7.55,7.7,7.5,7.6,237726,0
+AXTI.US,D,20170821,000000,7.65,7.65,7.05,7.15,881969,0
+AXTI.US,D,20170822,000000,7.2,7.4,7.1,7.35,586635,0
+AXTI.US,D,20170823,000000,7.25,7.65,7.21,7.55,445355,0
+AXTI.US,D,20170824,000000,7.65,7.75,7.4,7.5,300206,0
+AXTI.US,D,20170825,000000,7.5,7.595,7.325,7.45,254193,0
+AXTI.US,D,20170828,000000,7.45,7.55,7.35,7.5,235425,0
+AXTI.US,D,20170829,000000,7.4,7.7,7.36,7.55,358258,0
+AXTI.US,D,20170830,000000,7.55,7.9,7.55,7.8,356870,0
+AXTI.US,D,20170831,000000,7.85,8,7.7,7.8,496437,0
+AXTI.US,D,20170901,000000,7.85,8,7.75,8,373090,0
+AXTI.US,D,20170905,000000,8,8,7.55,7.75,398657,0
+AXTI.US,D,20170906,000000,7.9,8.05,7.8,7.85,350420,0
+AXTI.US,D,20170907,000000,7.95,8,7.725,8,377430,0
+AXTI.US,D,20170908,000000,7.95,8,7.845,7.95,504932,0
+AXTI.US,D,20170911,000000,8,8.15,7.9,8,320592,0
+AXTI.US,D,20170912,000000,8.05,8.4,8.05,8.15,602204,0
+AXTI.US,D,20170913,000000,8.1,8.75,8.1,8.7,868049,0
+AXTI.US,D,20170914,000000,8.7,8.75,8.55,8.6,364948,0
+AXTI.US,D,20170915,000000,8.65,8.8,8.6,8.8,641897,0
+AXTI.US,D,20170918,000000,8.95,8.95,8.8,8.85,534885,0
+AXTI.US,D,20170919,000000,8.8,8.9,8.7,8.85,292636,0
+AXTI.US,D,20170920,000000,8.9,8.95,8.5,8.6,497102,0
+AXTI.US,D,20170921,000000,8.6,8.6,8.26,8.5,346052,0
+AXTI.US,D,20170922,000000,8.45,8.8,8.425,8.65,304951,0
+AXTI.US,D,20170925,000000,8.65,8.675,8.4,8.5,386448,0
+AXTI.US,D,20170926,000000,8.6,8.65,8.4,8.5,338692,0
+AXTI.US,D,20170927,000000,8.5,9.25,8.425,9.1,1001144,0
+AXTI.US,D,20170928,000000,9.2,9.25,8.75,8.95,435117,0
+AXTI.US,D,20170929,000000,9,9.175,8.95,9.15,256261,0
+AXTI.US,D,20171002,000000,9.25,9.3,9,9.25,331126,0
+AXTI.US,D,20171003,000000,9.3,9.3267,9.1,9.15,265373,0
+AXTI.US,D,20171004,000000,9.2,9.7,9.1,9.4,827953,0
+AXTI.US,D,20171005,000000,9.4,9.5,9.2,9.25,315789,0
+AXTI.US,D,20171006,000000,9.2,9.7,9.175,9.35,455073,0
+AXTI.US,D,20171009,000000,9.4,9.5,9.15,9.3,312124,0
+AXTI.US,D,20171010,000000,9.4,9.55,9.225,9.35,290805,0
+AXTI.US,D,20171011,000000,9.4,9.5,9.3,9.4,254184,0
+AXTI.US,D,20171012,000000,9.4,9.6,9.3,9.35,210250,0
+AXTI.US,D,20171013,000000,8.55,9.225,7.65,9.05,744073,0
+AXTI.US,D,20171016,000000,9,9.15,8.61,9.05,312816,0
+AXTI.US,D,20171017,000000,8.95,9.25,8.95,9.1,255361,0
+AXTI.US,D,20171018,000000,9.4,9.4,9.15,9.3,194454,0
+AXTI.US,D,20171019,000000,9.15,9.2,8.9,9,208366,0
+AXTI.US,D,20171020,000000,9.05,9.15,8.755,8.95,226931,0
+AXTI.US,D,20171023,000000,8.85,9,8.7,8.85,230006,0
+AXTI.US,D,20171024,000000,8.95,9.2,8.85,9.05,323649,0
+AXTI.US,D,20171025,000000,9.1,9.15,8.705,8.9,476902,0
+AXTI.US,D,20171026,000000,8.9,9.51,8.605,9.4,953110,0
+AXTI.US,D,20171027,000000,9.45,9.55,9.3,9.5,581610,0
+AXTI.US,D,20171030,000000,9.55,9.55,9.05,9.125,353346,0
+AXTI.US,D,20171031,000000,9.15,9.3,9.05,9.3,303957,0
+AXTI.US,D,20171101,000000,9.3,9.35,8.65,8.8,543985,0
+AXTI.US,D,20171102,000000,8.75,9.05,8.65,8.95,326293,0
+AXTI.US,D,20171103,000000,9,9,8.7,8.8,223832,0
+AXTI.US,D,20171106,000000,8.85,9.1,8.75,9.1,460540,0
+AXTI.US,D,20171107,000000,9.1,9.1,8.8,8.8,504226,0
+AXTI.US,D,20171108,000000,8.9,9.15,8.655,9.05,373302,0
+AXTI.US,D,20171109,000000,9,9,8.55,8.75,345726,0
+AXTI.US,D,20171110,000000,8.75,8.85,8.65,8.75,269819,0
+AXTI.US,D,20171113,000000,8.7,8.8,8.6,8.75,175358,0
+AXTI.US,D,20171114,000000,8.7,8.85,8.6997,8.8,235259,0
+AXTI.US,D,20171115,000000,8.65,8.8,8.6,8.675,226538,0
+AXTI.US,D,20171116,000000,8.8,9.25,8.75,9.2,562678,0
+AXTI.US,D,20171117,000000,9.2,9.55,9.2,9.3,667071,0
+AXTI.US,D,20171120,000000,9.4,10.75,9.3,10.425,1684610,0
+AXTI.US,D,20171121,000000,10.4,10.55,10,10,733728,0
+AXTI.US,D,20171122,000000,10,10.6,9.925,10.35,654816,0
+AXTI.US,D,20171124,000000,10.5,10.5,10.1,10.325,188852,0
+AXTI.US,D,20171127,000000,10.25,10.25,9.9,10,377854,0
+AXTI.US,D,20171128,000000,10.2,10.4,10,10.4,461746,0
+AXTI.US,D,20171129,000000,10.4,10.5,9.55,9.65,690298,0
+AXTI.US,D,20171130,000000,9.65,9.95,9.55,9.65,453145,0
+AXTI.US,D,20171201,000000,9.75,9.8,9.1,9.5,611277,0
+AXTI.US,D,20171204,000000,9.6,9.65,8.55,8.7,969711,0
+AXTI.US,D,20171205,000000,8.9,9.034,8.775,8.9,508886,0
+AXTI.US,D,20171206,000000,8.9,8.9,8.15,8.45,847653,0
+AXTI.US,D,20171207,000000,8.55,8.75,8.4,8.55,500490,0
+AXTI.US,D,20171208,000000,8.55,8.66,8.19,8.5,642839,0
+AXTI.US,D,20171211,000000,8.5,8.65,8.3,8.55,393635,0
+AXTI.US,D,20171212,000000,8.6,9.1,8.45,8.8,576508,0
+AXTI.US,D,20171213,000000,8.85,9.4,8.85,9.2,656763,0
+AXTI.US,D,20171214,000000,9.2,9.225,8.825,8.9,433926,0
+AXTI.US,D,20171215,000000,8.9,8.9999,8.725,8.85,587918,0
+AXTI.US,D,20171218,000000,9.05,9.25,8.855,9.1,271858,0
+AXTI.US,D,20171219,000000,9.15,9.375,9.1,9.3,332911,0
+AXTI.US,D,20171220,000000,9.35,9.35,8.9,8.95,263302,0
+AXTI.US,D,20171221,000000,8.95,9.15,8.89,8.95,269990,0
+AXTI.US,D,20171222,000000,8.9,9.05,8.65,8.8,187125,0
+AXTI.US,D,20171226,000000,8.8,8.825,8.6,8.65,206873,0
+AXTI.US,D,20171227,000000,8.75,8.9,8.65,8.7,150313,0
+AXTI.US,D,20171228,000000,8.85,9.05,8.75,8.8,306883,0
+AXTI.US,D,20171229,000000,8.8,9,8.7,8.7,206400,0
+AXTI.US,D,20180102,000000,8.75,9,8.65,8.75,647774,0
+AXTI.US,D,20180103,000000,8.75,8.85,8.55,8.75,674464,0
+AXTI.US,D,20180104,000000,8.8,8.95,8.725,8.9,525181,0
+AXTI.US,D,20180105,000000,8.85,8.95,8.75,8.95,164853,0
+AXTI.US,D,20180108,000000,8.9,9.175,8.8,9.1,281996,0
+AXTI.US,D,20180109,000000,9.2,9.2,8.9,8.95,206657,0
+AXTI.US,D,20180110,000000,8.95,9,8.74,8.8,283113,0
+AXTI.US,D,20180111,000000,8.85,9,8.66,8.9,208672,0
+AXTI.US,D,20180112,000000,8.95,9.06,8.9,8.95,189475,0
+AXTI.US,D,20180116,000000,9,9,8.65,8.75,293932,0
+AXTI.US,D,20180117,000000,8.85,8.95,8.7761,8.95,373331,0
+AXTI.US,D,20180118,000000,9,9.3,8.9,9.2,368311,0
+AXTI.US,D,20180119,000000,9.2,9.355,9.1139,9.25,299735,0
+AXTI.US,D,20180122,000000,9.2,9.45,9.2,9.45,312071,0
+AXTI.US,D,20180123,000000,9.4,9.45,9.25,9.4,352434,0
+AXTI.US,D,20180124,000000,9.35,9.45,9,9.1,413543,0
+AXTI.US,D,20180125,000000,9.2,9.3,8.55,8.65,626282,0
+AXTI.US,D,20180126,000000,8.75,8.9,8.7,8.8,289532,0
+AXTI.US,D,20180129,000000,8.7,8.7,8.1,8.15,916891,0
+AXTI.US,D,20180130,000000,8.05,8.35,7.95,8.15,467433,0
+AXTI.US,D,20180131,000000,8.15,8.35,7.9,7.9,315230,0
+AXTI.US,D,20180201,000000,7.85,8,7.7,7.95,340047,0
+AXTI.US,D,20180202,000000,7.9,8,7.75,7.9,413975,0
+AXTI.US,D,20180205,000000,7.85,8,7.7,7.75,489483,0
+AXTI.US,D,20180206,000000,7.55,7.95,7.355,7.85,786394,0
+AXTI.US,D,20180207,000000,7.85,8,7.6,7.9,447727,0
+AXTI.US,D,20180208,000000,7.9,7.9,7.55,7.6,452874,0
+AXTI.US,D,20180209,000000,7.65,7.9,7.51,7.75,332419,0
+AXTI.US,D,20180212,000000,7.8,8.25,7.755,8.05,413515,0
+AXTI.US,D,20180213,000000,8.05,8.15,7.95,8,213724,0
+AXTI.US,D,20180214,000000,7.9,8.3,7.9,8.3,244559,0
+AXTI.US,D,20180215,000000,8.35,8.4,8.05,8.3,185770,0
+AXTI.US,D,20180216,000000,8.3,8.4,8.125,8.3,518925,0
+AXTI.US,D,20180220,000000,8.3,8.65,8.2,8.4,373004,0
+AXTI.US,D,20180221,000000,8.5,8.6143,8.4,8.5,335019,0
+AXTI.US,D,20180222,000000,7.75,8,6.95,7,1924434,0
+AXTI.US,D,20180223,000000,7.15,7.55,7.1,7.475,819016,0
+AXTI.US,D,20180226,000000,7.45,7.525,7.25,7.35,558117,0
+AXTI.US,D,20180227,000000,7.45,7.5,7.2,7.25,517118,0
+AXTI.US,D,20180228,000000,7.25,7.5,7.15,7.475,769372,0
+AXTI.US,D,20180301,000000,7.45,7.5,7.05,7.2,456569,0
+AXTI.US,D,20180302,000000,7.15,7.45,7,7.3,355712,0
+AXTI.US,D,20180305,000000,7.25,7.55,7.25,7.25,273492,0
+AXTI.US,D,20180306,000000,7.3,7.65,7.3,7.65,318363,0
+AXTI.US,D,20180307,000000,7.55,8.05,7.55,8,413917,0
+AXTI.US,D,20180308,000000,8,8.2,7.95,8,335160,0
+AXTI.US,D,20180309,000000,8.05,8.2,7.95,8.125,321991,0
+AXTI.US,D,20180312,000000,8.25,8.3795,8.1,8.15,414649,0
+AXTI.US,D,20180313,000000,8.25,8.35,8.1,8.2,313903,0
+AXTI.US,D,20180314,000000,8.3,8.3,7.95,7.95,543324,0
+AXTI.US,D,20180315,000000,8.05,8.2,7.925,8,276822,0
+AXTI.US,D,20180316,000000,8,8.1,7.85,7.85,591998,0
+AXTI.US,D,20180319,000000,7.85,7.85,7.4,7.6,473070,0
+AXTI.US,D,20180320,000000,7.65,7.8,7.5,7.65,384516,0
+AXTI.US,D,20180321,000000,7.7,7.9341,7.6263,7.85,248111,0
+AXTI.US,D,20180322,000000,7.7,7.8,7.45,7.5,422176,0
+AXTI.US,D,20180323,000000,7.5,7.6,7.25,7.3,451436,0
+AXTI.US,D,20180326,000000,7.35,7.5,7.3,7.35,359692,0
+AXTI.US,D,20180327,000000,7.4,7.6,7.025,7.2,409266,0
+AXTI.US,D,20180328,000000,7.25,7.3,6.9,7.15,486033,0
+AXTI.US,D,20180329,000000,7.15,7.375,7.1,7.25,299652,0
+AXTI.US,D,20180402,000000,7.25,7.3,6.9,6.95,483810,0
+AXTI.US,D,20180403,000000,6.95,7.15,6.95,7.05,226670,0
+AXTI.US,D,20180404,000000,6.95,7.2,6.9,7.2,219000,0
+AXTI.US,D,20180405,000000,7.2,7.325,7.1,7.25,205112,0
+AXTI.US,D,20180406,000000,7.15,7.325,6.875,6.95,367513,0
+AXTI.US,D,20180409,000000,6.95,7.1,6.85,6.85,230796,0
+AXTI.US,D,20180410,000000,6.95,7.05,6.8,6.95,388168,0
+AXTI.US,D,20180411,000000,7.3,7.45,6.95,7.3,336241,0
+AXTI.US,D,20180412,000000,6.9,7.2,6.8,7.1,765486,0
+AXTI.US,D,20180413,000000,7.15,7.25,7,7.2,252071,0
+AXTI.US,D,20180416,000000,7.2,7.2,6.4,6.8,724052,0
+AXTI.US,D,20180417,000000,7.15,7.225,7.05,7.1,363215,0
+AXTI.US,D,20180418,000000,7.15,7.15,6.75,6.8,411976,0
+AXTI.US,D,20180419,000000,6.75,6.75,6.45,6.5,468764,0
+AXTI.US,D,20180420,000000,6.45,6.625,6.35,6.45,327805,0
+AXTI.US,D,20180423,000000,6.5,6.6,6.35,6.35,151848,0
+AXTI.US,D,20180424,000000,6.45,6.525,6.15,6.25,326360,0
+AXTI.US,D,20180425,000000,6.25,6.375,5.89,5.95,782007,0
+AXTI.US,D,20180426,000000,6.25,6.4,6,6.35,809779,0
+AXTI.US,D,20180427,000000,6.35,6.35,5.8,5.8,748592,0
+AXTI.US,D,20180430,000000,5.85,6,5.8,5.85,453625,0
+AXTI.US,D,20180501,000000,5.8,6.2,5.8,6.15,442616,0
+AXTI.US,D,20180502,000000,6.3,6.55,6.2,6.5,407990,0
+AXTI.US,D,20180503,000000,6.4,6.55,6.3,6.35,587441,0
+AXTI.US,D,20180504,000000,6.35,6.6,6.3,6.55,293383,0
+AXTI.US,D,20180507,000000,6.6,6.6,6.4,6.45,333993,0
+AXTI.US,D,20180508,000000,6.45,6.55,6.4,6.5,152311,0
+AXTI.US,D,20180509,000000,6.45,6.55,6.4,6.4,454821,0
+AXTI.US,D,20180510,000000,6.35,6.45,6.3,6.4,184820,0
+AXTI.US,D,20180511,000000,6.45,6.45,6.275,6.35,198083,0
+AXTI.US,D,20180514,000000,6.45,6.65,6.45,6.65,337723,0
+AXTI.US,D,20180515,000000,6.6,6.65,6.5,6.6,165927,0
+AXTI.US,D,20180516,000000,6.55,6.8,6.55,6.65,236142,0
+AXTI.US,D,20180517,000000,6.7,6.7,6.6,6.65,153141,0
+AXTI.US,D,20180518,000000,6.65,6.65,6.35,6.4,202060,0
+AXTI.US,D,20180521,000000,6.4,6.55,6.4,6.55,140040,0
+AXTI.US,D,20180522,000000,6.5,6.65,6.5,6.6,194090,0
+AXTI.US,D,20180523,000000,6.55,6.65,6.45,6.65,118069,0
+AXTI.US,D,20180524,000000,7.15,8.045,7.1,7.9,1524008,0
+AXTI.US,D,20180525,000000,8.15,8.2,7.5,7.55,739279,0
+AXTI.US,D,20180529,000000,7.7,7.7,7.3,7.55,554409,0
+AXTI.US,D,20180530,000000,7.6,7.75,7.35,7.4,358335,0
+AXTI.US,D,20180531,000000,7.45,7.55,7.15,7.25,327188,0
+AXTI.US,D,20180601,000000,7.3,7.45,7.2,7.45,264488,0
+AXTI.US,D,20180604,000000,7.55,8,7.5,7.75,594635,0
+AXTI.US,D,20180605,000000,7.8,8.1,7.75,7.95,593081,0
+AXTI.US,D,20180606,000000,8.05,8.425,7.95,8.4,700861,0
+AXTI.US,D,20180607,000000,8.5,8.595,7.85,7.9,402639,0
+AXTI.US,D,20180608,000000,7.8,7.85,7.55,7.65,311885,0
+AXTI.US,D,20180611,000000,7.7,7.75,7.5,7.7,293087,0
+AXTI.US,D,20180612,000000,7.65,7.85,7.6,7.8,377356,0
+AXTI.US,D,20180613,000000,7.8,7.9921,7.7,7.8,319232,0
+AXTI.US,D,20180614,000000,7.85,7.95,7.6,7.7,256805,0
+AXTI.US,D,20180615,000000,7.65,7.7,7.5,7.5,316719,0
+AXTI.US,D,20180618,000000,7.4,7.5,7.25,7.35,358142,0
+AXTI.US,D,20180619,000000,7.3,7.525,7.1,7.4,338056,0
+AXTI.US,D,20180620,000000,7.45,7.65,7.45,7.6,321197,0
+AXTI.US,D,20180621,000000,7.65,7.702,7.35,7.45,229514,0
+AXTI.US,D,20180622,000000,7.45,7.59,7.25,7.35,519456,0
+AXTI.US,D,20180625,000000,7.25,7.3,6.8,7,606721,0
+AXTI.US,D,20180626,000000,7,7.15,6.85,6.95,360214,0
+AXTI.US,D,20180627,000000,7,7,6.76,6.85,338957,0
+AXTI.US,D,20180628,000000,6.85,6.95,6.65,6.75,341481,0
+AXTI.US,D,20180629,000000,6.75,7.05,6.75,7.05,307425,0
+AXTI.US,D,20180702,000000,7,7.045,6.8,7,194125,0
+AXTI.US,D,20180703,000000,7,7.05,6.9,6.95,123895,0
+AXTI.US,D,20180705,000000,7,7.2,6.9,7.15,244043,0
+AXTI.US,D,20180706,000000,7.15,7.25,7,7.15,181076,0
+AXTI.US,D,20180709,000000,7.15,7.25,7,7.2,197736,0
+AXTI.US,D,20180710,000000,7.25,7.35,7.1,7.15,303108,0
+AXTI.US,D,20180711,000000,7.15,8.3645,7.15,8.25,2549993,0
+AXTI.US,D,20180712,000000,8.5,8.8,8.25,8.4,1629917,0
+AXTI.US,D,20180713,000000,8.3,8.3,7.8,8.1,954861,0
+AXTI.US,D,20180716,000000,8.2,8.4,8.15,8.25,659739,0
+AXTI.US,D,20180717,000000,8.3,8.575,8.15,8.5,499734,0
+AXTI.US,D,20180718,000000,8.6,8.8,8.45,8.7,535117,0
+AXTI.US,D,20180719,000000,8.75,8.85,8.5,8.55,454218,0
+AXTI.US,D,20180720,000000,8.8,9.3769,8.7562,8.975,1605402,0
+AXTI.US,D,20180723,000000,9.3,9.3215,8.35,8.45,1146525,0
+AXTI.US,D,20180724,000000,8.45,8.55,8.05,8.15,656910,0
+AXTI.US,D,20180725,000000,8.15,8.25,7.85,7.9,871360,0
+AXTI.US,D,20180726,000000,8.15,8.25,7.55,7.95,1253750,0
+AXTI.US,D,20180727,000000,7.9,7.995,7.675,7.85,801961,0
+AXTI.US,D,20180730,000000,7.95,7.95,7.55,7.55,429561,0
+AXTI.US,D,20180731,000000,7.5,7.7,7.375,7.55,415572,0
+AXTI.US,D,20180801,000000,7.6,7.625,7.4,7.55,272227,0
+AXTI.US,D,20180802,000000,7.6,7.95,7.5,7.85,487241,0
+AXTI.US,D,20180803,000000,7.85,8,7.55,7.8,468145,0
+AXTI.US,D,20180806,000000,7.8,7.85,7.65,7.75,191662,0
+AXTI.US,D,20180807,000000,7.75,7.95,7.65,7.775,302470,0
+AXTI.US,D,20180808,000000,7.7,7.8,7.6,7.725,404910,0
+AXTI.US,D,20180809,000000,7.75,7.95,7.65,7.875,388592,0
+AXTI.US,D,20180810,000000,7.8,8,7.6,7.7,407938,0
+AXTI.US,D,20180813,000000,7.7,7.875,7.605,7.7,252877,0
+AXTI.US,D,20180814,000000,7.7,7.73,7.45,7.55,266595,0
+AXTI.US,D,20180815,000000,7.45,7.51,7.2,7.3,496637,0
+AXTI.US,D,20180816,000000,7.3,7.4097,7.05,7.1,480492,0
+AXTI.US,D,20180817,000000,7.1,7.35,7,7.35,292978,0
+AXTI.US,D,20180820,000000,7.35,7.45,7.2,7.35,224385,0
+AXTI.US,D,20180821,000000,7.3,7.575,7.3,7.45,204426,0
+AXTI.US,D,20180822,000000,7.5,7.6,7.25,7.35,242385,0
+AXTI.US,D,20180823,000000,7.3,7.45,7.2,7.325,381233,0
+AXTI.US,D,20180824,000000,7.3,7.5,7.2963,7.45,221870,0
+AXTI.US,D,20180827,000000,7.45,7.85,7.4,7.65,431531,0
+AXTI.US,D,20180828,000000,7.7,7.72,7.45,7.65,295213,0
+AXTI.US,D,20180829,000000,7.6,7.71,7.5,7.65,316763,0
+AXTI.US,D,20180830,000000,7.6,7.9,7.593,7.85,282577,0
+AXTI.US,D,20180831,000000,7.8,7.95,7.8,7.9,373963,0
+AXTI.US,D,20180904,000000,7.8,7.8714,7.7,7.8,260669,0
+AXTI.US,D,20180905,000000,7.7,7.945,7.395,7.6,441315,0
+AXTI.US,D,20180906,000000,7.6,7.6,7.35,7.4,384770,0
+AXTI.US,D,20180907,000000,7.45,7.6,7.25,7.3,241214,0
+AXTI.US,D,20180910,000000,7.25,7.35,7.06,7.35,246603,0
+AXTI.US,D,20180911,000000,7.35,7.35,7.1,7.2,237397,0
+AXTI.US,D,20180912,000000,7.15,7.3,6.95,7.2,337450,0
+AXTI.US,D,20180913,000000,7.3,7.4,7.1,7.25,341488,0
+AXTI.US,D,20180914,000000,7.2,7.44,7.15,7.35,287669,0
+AXTI.US,D,20180917,000000,7.3,7.45,7.15,7.2,250355,0
+AXTI.US,D,20180918,000000,7.15,7.3,7.15,7.2,376410,0
+AXTI.US,D,20180919,000000,7.2,7.3,7.06,7.2,291359,0
+AXTI.US,D,20180920,000000,7.25,7.35,7.2,7.25,287696,0
+AXTI.US,D,20180921,000000,7.35,7.65,7.3,7.55,500448,0
+AXTI.US,D,20180924,000000,7.5,7.525,7.4,7.5,200888,0
+AXTI.US,D,20180925,000000,7.55,7.59,7.25,7.275,180592,0
+AXTI.US,D,20180926,000000,7.25,7.295,7.1,7.15,348472,0
+AXTI.US,D,20180927,000000,7.2,7.225,7,7,384854,0
+AXTI.US,D,20180928,000000,7.05,7.2,6.9,7.15,332577,0
+AXTI.US,D,20181001,000000,7.17,7.24,7,7.05,440484,0
+AXTI.US,D,20181002,000000,7.05,7.21,6.93,7.07,259058,0
+AXTI.US,D,20181003,000000,7.1,7.195,6.89,7.05,267610,0
+AXTI.US,D,20181004,000000,7,7,6.6,6.69,487215,0
+AXTI.US,D,20181005,000000,6.7,6.715,6.3,6.5,541720,0
+AXTI.US,D,20181008,000000,6.41,6.56,6.16,6.35,475910,0
+AXTI.US,D,20181009,000000,6.35,6.49,6.34,6.44,372837,0
+AXTI.US,D,20181010,000000,6.44,6.46,6.03,6.06,507180,0
+AXTI.US,D,20181011,000000,6.04,6.27,6.001,6.03,411763,0
+AXTI.US,D,20181012,000000,6.28,6.49,6.18,6.29,467323,0
+AXTI.US,D,20181015,000000,6.3,6.43,6.22,6.35,239220,0
+AXTI.US,D,20181016,000000,6.4,6.66,6.35,6.6,381083,0
+AXTI.US,D,20181017,000000,6.65,6.7,6.55,6.61,183969,0
+AXTI.US,D,20181018,000000,6.61,6.61,6.35,6.44,254346,0
+AXTI.US,D,20181019,000000,6.47,6.57,6.22,6.3,239325,0
+AXTI.US,D,20181022,000000,6.39,6.54,6.31,6.39,209504,0
+AXTI.US,D,20181023,000000,6.27,6.43,6.14,6.36,209142,0
+AXTI.US,D,20181024,000000,6.3,6.41,5.85,5.86,517628,0
+AXTI.US,D,20181025,000000,5.89,6.2699,5.88,6.21,508418,0
+AXTI.US,D,20181026,000000,6.21,6.2685,5.915,6.13,359612,0
+AXTI.US,D,20181029,000000,6.22,6.34,6.03,6.15,339547,0
+AXTI.US,D,20181030,000000,6.16,6.48,6.16,6.38,263757,0
+AXTI.US,D,20181031,000000,6.51,6.67,6.39,6.59,367487,0
+AXTI.US,D,20181101,000000,6.56,6.61,5.27,5.39,2148184,0
+AXTI.US,D,20181102,000000,5.41,6.11,5.41,5.89,1129348,0
+AXTI.US,D,20181105,000000,6.05,6.17,5.56,5.77,711399,0
+AXTI.US,D,20181106,000000,5.78,5.99,5.76,5.92,436925,0
+AXTI.US,D,20181107,000000,6,6,5.77,5.84,371348,0
+AXTI.US,D,20181108,000000,5.78,5.96,5.74,5.93,265429,0
+AXTI.US,D,20181109,000000,5.84,5.93,5.62,5.73,304969,0
+AXTI.US,D,20181112,000000,5.73,5.75,5.47,5.5,506534,0
+AXTI.US,D,20181113,000000,5.6,5.675,5.41,5.45,471338,0
+AXTI.US,D,20181114,000000,5.49,5.69,5.48,5.56,335478,0
+AXTI.US,D,20181115,000000,5.55,5.74,5.52,5.71,228041,0
+AXTI.US,D,20181116,000000,5.67,5.7,5.45,5.54,343875,0
+AXTI.US,D,20181119,000000,5.49,5.6,5.28,5.3,312968,0
+AXTI.US,D,20181120,000000,5.28,5.33,5.17,5.24,336453,0
+AXTI.US,D,20181121,000000,5.33,5.34,5.2,5.25,372366,0
+AXTI.US,D,20181123,000000,5.2,5.3,5.2,5.24,118613,0
+AXTI.US,D,20181126,000000,5.3,5.38,5.15,5.15,282742,0
+AXTI.US,D,20181127,000000,5.3,5.84,5.26,5.71,1196609,0
+AXTI.US,D,20181128,000000,5.7,5.75,5.5699,5.68,437404,0
+AXTI.US,D,20181129,000000,5.68,5.7101,5.51,5.59,247105,0
+AXTI.US,D,20181130,000000,5.55,5.67,5.45,5.51,282890,0
+AXTI.US,D,20181203,000000,5.67,5.7,5.53,5.57,289336,0
+AXTI.US,D,20181204,000000,5.56,5.58,5.3,5.3,382607,0
+AXTI.US,D,20181206,000000,5.3,5.44,5.15,5.2,333281,0
+AXTI.US,D,20181207,000000,5.2,5.25,5.01,5.03,263800,0
+AXTI.US,D,20181210,000000,5,5.03,4.52,4.57,686548,0
+AXTI.US,D,20181211,000000,4.6,4.72,4.35,4.49,508364,0
+AXTI.US,D,20181212,000000,4.53,4.61,4.2027,4.27,1105905,0
+AXTI.US,D,20181213,000000,4.23,4.46,4.17,4.35,641262,0
+AXTI.US,D,20181214,000000,4.27,4.56,4.25,4.29,352654,0
+AXTI.US,D,20181217,000000,4.25,4.46,4.19,4.22,518998,0
+AXTI.US,D,20181218,000000,4.23,4.33,4.1,4.19,396772,0
+AXTI.US,D,20181219,000000,4.17,4.39,4.1504,4.2,463319,0
+AXTI.US,D,20181220,000000,4.2,4.3,4.09,4.13,361907,0
+AXTI.US,D,20181221,000000,4.14,4.15,4.05,4.06,452911,0
+AXTI.US,D,20181224,000000,4.05,4.12,3.93,4.08,253230,0
+AXTI.US,D,20181226,000000,4.08,4.14,3.99,4.1,410730,0
+AXTI.US,D,20181227,000000,4.08,4.34,4.08,4.19,441308,0
+AXTI.US,D,20181228,000000,4.22,4.42,4.1911,4.33,531078,0
+AXTI.US,D,20181231,000000,4.34,4.42,4.165,4.35,433044,0
+AXTI.US,D,20190102,000000,4.3,4.5,4.21,4.5,205627,0
+AXTI.US,D,20190103,000000,4.43,4.43,4.1,4.15,918411,0
+AXTI.US,D,20190104,000000,4.15,4.34,4.13,4.28,283273,0
+AXTI.US,D,20190107,000000,4.26,4.45,4.22,4.39,272813,0
+AXTI.US,D,20190108,000000,4.41,4.5374,4.33,4.45,218038,0
+AXTI.US,D,20190109,000000,4.49,4.62,4.48,4.54,223862,0
+AXTI.US,D,20190110,000000,4.53,4.68,4.51,4.6,174837,0
+AXTI.US,D,20190111,000000,4.59,4.63,4.5,4.53,132599,0
+AXTI.US,D,20190114,000000,4.17,4.17,3.7,3.9,931764,0
+AXTI.US,D,20190115,000000,3.91,4.09,3.9,4,514137,0
+AXTI.US,D,20190116,000000,3.99,4.02,3.9,3.92,258713,0
+AXTI.US,D,20190117,000000,3.89,3.99,3.85,3.92,231869,0
+AXTI.US,D,20190118,000000,3.96,4.05,3.9155,4,308843,0
+AXTI.US,D,20190122,000000,3.98,4.01,3.85,3.93,239699,0
+AXTI.US,D,20190123,000000,3.92,3.97,3.86,3.93,271045,0
+AXTI.US,D,20190124,000000,3.96,4.19,3.92,4.18,245659,0
+AXTI.US,D,20190125,000000,4.2,4.26,4.13,4.14,306776,0
+AXTI.US,D,20190128,000000,4.04,4.07,3.9,4.03,213377,0
+AXTI.US,D,20190129,000000,4.04,4.04,3.9,3.93,200358,0
+AXTI.US,D,20190130,000000,3.97,4.12,3.92,4.11,231071,0
+AXTI.US,D,20190131,000000,4.11,4.3182,4.06,4.11,211799,0
+AXTI.US,D,20190201,000000,4.11,4.16,4.05,4.14,170366,0
+AXTI.US,D,20190204,000000,4.13,4.18,4.1,4.15,175172,0
+AXTI.US,D,20190205,000000,4.13,4.26,4.126,4.17,292615,0
+AXTI.US,D,20190206,000000,4.2,4.28,4.16,4.18,148396,0
+AXTI.US,D,20190207,000000,4.16,4.195,3.99,4.05,242684,0
+AXTI.US,D,20190208,000000,4,4.07,3.936,4.05,95425,0
+AXTI.US,D,20190211,000000,4.05,4.07,3.97,4.02,77340,0
+AXTI.US,D,20190212,000000,4.06,4.2,4.015,4.18,169934,0
+AXTI.US,D,20190213,000000,4.18,4.28,4.13,4.24,118218,0
+AXTI.US,D,20190214,000000,4.25,4.35,4.25,4.28,236294,0
+AXTI.US,D,20190215,000000,4.3,4.52,4.25,4.43,336173,0
+AXTI.US,D,20190219,000000,4.43,4.56,4.37,4.38,328684,0
+AXTI.US,D,20190220,000000,4.38,4.52,4.35,4.5,342240,0
+AXTI.US,D,20190221,000000,4.25,4.35,3.93,4.11,1249188,0
+AXTI.US,D,20190222,000000,4.08,4.36,4.06,4.32,616764,0
+AXTI.US,D,20190225,000000,4.38,4.61,4.33,4.39,397490,0
+AXTI.US,D,20190226,000000,4.38,4.58,4.32,4.4,433016,0
+AXTI.US,D,20190227,000000,4.37,4.39,4.18,4.27,354060,0
+AXTI.US,D,20190228,000000,4.26,4.51,4.18,4.46,359890,0
+AXTI.US,D,20190301,000000,4.51,4.52,4.245,4.29,310156,0
+AXTI.US,D,20190304,000000,4.3,4.41,4.26,4.39,184385,0
+AXTI.US,D,20190305,000000,4.38,4.38,4.27,4.32,121211,0
+AXTI.US,D,20190306,000000,4.3,4.32,4.24,4.25,284099,0
+AXTI.US,D,20190307,000000,4.25,4.27,4.15,4.19,157865,0
+AXTI.US,D,20190308,000000,4.15,4.24,4.15,4.19,234605,0
+AXTI.US,D,20190311,000000,4.22,4.36,4.19,4.27,218176,0
+AXTI.US,D,20190312,000000,4.27,4.52,4.24,4.48,274615,0
+AXTI.US,D,20190313,000000,4.54,4.6,4.44,4.54,176791,0
+AXTI.US,D,20190314,000000,4.55,4.6,4.33,4.39,198361,0
+AXTI.US,D,20190315,000000,4.44,4.56,4.32,4.51,319353,0
+AXTI.US,D,20190318,000000,4.53,4.54,4.32,4.44,164344,0
+AXTI.US,D,20190319,000000,4.45,4.57,4.43,4.54,146110,0
+AXTI.US,D,20190320,000000,4.54,4.59,4.4,4.46,667052,0
+AXTI.US,D,20190321,000000,4.46,4.56,4.38,4.4,199360,0
+AXTI.US,D,20190322,000000,4.3847,4.41,4.27,4.35,249466,0
+AXTI.US,D,20190325,000000,4.35,4.45,4.2887,4.42,159299,0
+AXTI.US,D,20190326,000000,4.45,4.49,4.4,4.41,214623,0
+AXTI.US,D,20190327,000000,4.41,4.46,4.34,4.44,130892,0
+AXTI.US,D,20190328,000000,4.43,4.49,4.32,4.33,124096,0
+AXTI.US,D,20190329,000000,4.37,4.49,4.35,4.45,563636,0
+AXTI.US,D,20190401,000000,4.5,4.77,4.47,4.75,221259,0
+AXTI.US,D,20190402,000000,4.79,4.985,4.7413,4.94,386956,0
+AXTI.US,D,20190403,000000,5,5.1318,4.85,4.92,574717,0
+AXTI.US,D,20190404,000000,4.92,4.99,4.81,4.89,139315,0
+AXTI.US,D,20190405,000000,4.92,5.14,4.9,4.98,434316,0
+AXTI.US,D,20190408,000000,4.95,4.96,4.8,4.82,123463,0
+AXTI.US,D,20190409,000000,4.81,4.82,4.67,4.78,427267,0
+AXTI.US,D,20190410,000000,4.79,4.87,4.78,4.85,479216,0
+AXTI.US,D,20190411,000000,4.85,4.99,4.76,4.8,181717,0
+AXTI.US,D,20190412,000000,4.83,4.84,4.715,4.78,78502,0
+AXTI.US,D,20190415,000000,4.78,4.88,4.74,4.83,220061,0
+AXTI.US,D,20190416,000000,4.84,4.98,4.81,4.92,170435,0
+AXTI.US,D,20190417,000000,4.98,5.13,4.91,4.91,195023,0
+AXTI.US,D,20190418,000000,4.89,4.9,4.7199,4.75,238867,0
+AXTI.US,D,20190422,000000,4.7,4.7,4.36,4.41,380700,0
+AXTI.US,D,20190423,000000,4.39,4.7,4.3,4.66,361855,0
+AXTI.US,D,20190424,000000,4.69,4.86,4.64,4.74,262735,0
+AXTI.US,D,20190425,000000,5.15,5.9298,5.13,5.43,2162961,0
+AXTI.US,D,20190426,000000,5.5,6.14,5.5,5.55,1402474,0
+AXTI.US,D,20190429,000000,5.6,5.78,5.4615,5.61,376651,0
+AXTI.US,D,20190430,000000,5.62,5.77,5.52,5.7,576002,0
+AXTI.US,D,20190501,000000,5.67,5.89,5.65,5.71,393432,0
+AXTI.US,D,20190502,000000,5.7,5.77,5.59,5.66,167325,0
+AXTI.US,D,20190503,000000,5.65,5.8,5.64,5.7,388805,0
+AXTI.US,D,20190506,000000,5.55,5.79,5.5376,5.78,271457,0
+AXTI.US,D,20190507,000000,5.72,5.73,5.45,5.52,463451,0
+AXTI.US,D,20190508,000000,5.5,5.68,5.5,5.62,195364,0
+AXTI.US,D,20190509,000000,5.56,5.56,5.29,5.42,242257,0
+AXTI.US,D,20190510,000000,5.39,5.45,5.28,5.43,209051,0
+AXTI.US,D,20190513,000000,5.32,5.365,5.05,5.07,261086,0
+AXTI.US,D,20190514,000000,5.07,5.33,5.01,5.24,359990,0
+AXTI.US,D,20190515,000000,5.18,5.41,5.18,5.3,140839,0
+AXTI.US,D,20190516,000000,5.21,5.24,4.97,5.01,257844,0
+AXTI.US,D,20190517,000000,4.94,5.05,4.86,4.89,295630,0
+AXTI.US,D,20190520,000000,4.79,4.8118,4.42,4.53,464471,0
+AXTI.US,D,20190521,000000,4.59,4.71,4.57,4.6,310390,0
+AXTI.US,D,20190522,000000,4.55,4.62,4.4781,4.54,218220,0
+AXTI.US,D,20190523,000000,4.44,4.52,4.35,4.46,221574,0
+AXTI.US,D,20190524,000000,4.48,4.55,4.39,4.41,199506,0
+AXTI.US,D,20190528,000000,4.42,4.51,4.37,4.39,402504,0
+AXTI.US,D,20190529,000000,4.35,4.38,4.27,4.29,484776,0
+AXTI.US,D,20190530,000000,4.29,4.31,4.07,4.08,290681,0
+AXTI.US,D,20190531,000000,4.01,4.04,3.94,3.99,233786,0
+AXTI.US,D,20190603,000000,3.97,4,3.8632,3.92,371211,0
+AXTI.US,D,20190604,000000,3.98,4.2,3.93,4.17,312984,0
+AXTI.US,D,20190605,000000,4.21,4.21,4,4.09,152054,0
+AXTI.US,D,20190606,000000,4.1,4.22,4.05,4.16,196201,0
+AXTI.US,D,20190607,000000,4.17,4.22,4.125,4.19,479660,0
+AXTI.US,D,20190610,000000,4.23,4.36,4.19,4.26,199319,0
+AXTI.US,D,20190611,000000,4.32,4.7,4.24,4.47,1812839,0
+AXTI.US,D,20190612,000000,4.53,4.56,4.2069,4.26,306419,0
+AXTI.US,D,20190613,000000,4.28,4.34,4.21,4.23,132473,0
+AXTI.US,D,20190614,000000,4.15,4.26,3.98,4.08,232854,0
+AXTI.US,D,20190617,000000,3.98,4.17,3.91,3.96,362162,0
+AXTI.US,D,20190618,000000,4.03,4.17,4,4.13,291874,0
+AXTI.US,D,20190619,000000,4.17,4.19,4.06,4.12,108652,0
+AXTI.US,D,20190620,000000,4.07,4.15,3.98,4.04,185341,0
+AXTI.US,D,20190621,000000,4.02,4.08,3.98,4.06,265390,0
+AXTI.US,D,20190624,000000,4.05,4.0502,3.91,3.93,162923,0
+AXTI.US,D,20190625,000000,3.92,3.95,3.55,3.57,700615,0
+AXTI.US,D,20190626,000000,3.61,3.94,3.59,3.86,388275,0
+AXTI.US,D,20190627,000000,3.86,3.96,3.75,3.89,294882,0
+AXTI.US,D,20190628,000000,3.9,4.13,3.9,3.96,362665,0
+AXTI.US,D,20190701,000000,4.22,4.35,4.1601,4.22,360149,0
+AXTI.US,D,20190702,000000,4.21,4.23,4.06,4.16,148352,0
+AXTI.US,D,20190703,000000,4.15,4.21,4.1032,4.17,55004,0
+AXTI.US,D,20190705,000000,4.1,4.15,4.07,4.12,80955,0
+AXTI.US,D,20190708,000000,4.12,4.14,4.01,4.01,104652,0
+AXTI.US,D,20190709,000000,4.01,4.04,3.93,4.03,123613,0
+AXTI.US,D,20190710,000000,4.07,4.13,3.98,4.01,100604,0
+AXTI.US,D,20190711,000000,4.02,4.08,3.96,3.99,160253,0
+AXTI.US,D,20190712,000000,3.98,4.06,3.9,4,186915,0
+AXTI.US,D,20190715,000000,4.04,4.06,4,4.03,91893,0
+AXTI.US,D,20190716,000000,3.99,4.09,3.93,3.95,150169,0
+AXTI.US,D,20190717,000000,3.97,4.05,3.92,4,143326,0
+AXTI.US,D,20190718,000000,4,4.05,3.895,3.91,118454,0
+AXTI.US,D,20190719,000000,3.9,4,3.84,3.95,189574,0
+AXTI.US,D,20190722,000000,3.97,4.12,3.94,4.05,238168,0
+AXTI.US,D,20190723,000000,4.05,4.09,3.93,3.97,140411,0
+AXTI.US,D,20190724,000000,4.17,4.25,3.91,4.17,393876,0
+AXTI.US,D,20190725,000000,4.35,4.42,4.11,4.35,594630,0
+AXTI.US,D,20190726,000000,4.37,4.41,4.19,4.27,223749,0
+AXTI.US,D,20190729,000000,4.25,4.29,4.17,4.2,141483,0
+AXTI.US,D,20190730,000000,4.13,4.37,4.13,4.32,180109,0
+AXTI.US,D,20190731,000000,4.32,4.45,4.2273,4.27,275979,0
+AXTI.US,D,20190801,000000,4.25,4.47,4.15,4.16,212056,0
+AXTI.US,D,20190802,000000,4.13,4.16,4.01,4.11,106209,0
+AXTI.US,D,20190805,000000,4.02,4.02,3.81,3.86,163576,0
+AXTI.US,D,20190806,000000,3.85,3.955,3.725,3.8,134078,0
+AXTI.US,D,20190807,000000,3.75,3.87,3.75,3.85,81736,0
+AXTI.US,D,20190808,000000,3.88,4.07,3.86,4.02,112833,0
+AXTI.US,D,20190809,000000,4,4,3.795,3.84,182187,0
+AXTI.US,D,20190812,000000,3.83,3.885,3.785,3.83,84181,0
+AXTI.US,D,20190813,000000,3.8,4,3.8,4,302537,0
+AXTI.US,D,20190814,000000,3.86,3.8903,3.6,3.72,234471,0
+AXTI.US,D,20190815,000000,3.7,3.72,3.5,3.55,158565,0
+AXTI.US,D,20190816,000000,3.58,3.69,3.55,3.68,181307,0
+AXTI.US,D,20190819,000000,3.76,3.78,3.675,3.69,237736,0
+AXTI.US,D,20190820,000000,3.69,3.705,3.6101,3.67,158798,0
+AXTI.US,D,20190821,000000,3.69,3.7075,3.5795,3.58,163788,0
+AXTI.US,D,20190822,000000,3.57,3.7,3.57,3.65,206126,0
+AXTI.US,D,20190823,000000,3.6,3.62,3.24,3.45,207161,0
+AXTI.US,D,20190826,000000,3.47,3.49,3.36,3.37,161140,0
+AXTI.US,D,20190827,000000,3.4,3.4,3.24,3.29,178248,0
+AXTI.US,D,20190828,000000,3.28,3.39,3.24,3.34,121718,0
+AXTI.US,D,20190829,000000,3.38,3.44,3.26,3.4,79919,0
+AXTI.US,D,20190830,000000,3.4,3.44,3.33,3.39,125721,0
+AXTI.US,D,20190903,000000,3.33,3.39,3.26,3.37,195364,0
+AXTI.US,D,20190904,000000,3.4,3.51,3.4,3.43,115051,0
+AXTI.US,D,20190905,000000,3.5,3.6,3.49,3.56,120691,0
+AXTI.US,D,20190906,000000,3.58,3.61,3.53,3.57,99255,0
+AXTI.US,D,20190909,000000,3.61,3.8,3.6047,3.8,151342,0
+AXTI.US,D,20190910,000000,3.8,3.91,3.77,3.9,105562,0
+AXTI.US,D,20190911,000000,3.9,3.99,3.88,3.95,115129,0
+AXTI.US,D,20190912,000000,3.97,4.01,3.82,3.98,133453,0
+AXTI.US,D,20190913,000000,3.99,4.03,3.9489,4,113779,0
+AXTI.US,D,20190916,000000,3.96,4.12,3.9,4.08,126941,0
+AXTI.US,D,20190917,000000,4.07,4.07,3.93,3.95,116775,0
+AXTI.US,D,20190918,000000,3.97,3.99,3.84,3.86,99848,0
+AXTI.US,D,20190919,000000,3.86,3.93,3.82,3.84,72388,0
+AXTI.US,D,20190920,000000,3.85,3.85,3.69,3.71,315061,0
+AXTI.US,D,20190923,000000,3.7,3.77,3.61,3.72,122354,0
+AXTI.US,D,20190924,000000,3.72,3.75,3.63,3.66,146480,0
+AXTI.US,D,20190925,000000,3.67,3.745,3.58,3.69,208151,0
+AXTI.US,D,20190926,000000,3.72,3.73,3.66,3.67,161882,0
+AXTI.US,D,20190927,000000,3.66,3.7,3.5558,3.62,111607,0
+AXTI.US,D,20190930,000000,3.63,3.67,3.55,3.56,187567,0
+AXTI.US,D,20191001,000000,3.56,3.65,3.39,3.4,133429,0
+AXTI.US,D,20191002,000000,3.36,3.46,3.32,3.45,114023,0
+AXTI.US,D,20191003,000000,3.05,3.2,2.79,2.87,996655,0
+AXTI.US,D,20191004,000000,2.82,2.95,2.78,2.8,450049,0
+AXTI.US,D,20191007,000000,2.84,2.91,2.7529,2.87,359145,0
+AXTI.US,D,20191008,000000,2.86,2.96,2.84,2.86,343569,0
+AXTI.US,D,20191009,000000,2.88,3,2.84,2.99,243293,0
+AXTI.US,D,20191010,000000,2.99,3.0049,2.87,2.91,215988,0
+AXTI.US,D,20191011,000000,2.95,3.04,2.92,2.99,347122,0
+AXTI.US,D,20191014,000000,3,3.04,2.9602,2.99,131666,0
+AXTI.US,D,20191015,000000,3,3.12,2.9905,3.09,428549,0
+AXTI.US,D,20191016,000000,3.1,3.105,3.01,3.04,171750,0
+AXTI.US,D,20191017,000000,3.05,3.08,3,3.05,185862,0
+AXTI.US,D,20191018,000000,3.02,3.06,2.97,3.03,104904,0
+AXTI.US,D,20191021,000000,3.06,3.1,2.97,2.99,192645,0
+AXTI.US,D,20191022,000000,3,3.02,2.87,2.87,112888,0
+AXTI.US,D,20191023,000000,2.86,2.87,2.72,2.72,264483,0
+AXTI.US,D,20191024,000000,2.77,2.84,2.76,2.8,239830,0
+AXTI.US,D,20191025,000000,2.82,2.99,2.82,2.93,156562,0
+AXTI.US,D,20191028,000000,2.97,3.05,2.93,3.04,133949,0
+AXTI.US,D,20191029,000000,3.05,3.17,3.05,3.15,173373,0
+AXTI.US,D,20191030,000000,3.15,3.15,3.04,3.1,202091,0
+AXTI.US,D,20191031,000000,3.18,3.24,3.08,3.12,252464,0
+AXTI.US,D,20191101,000000,3.1,3.21,3.1,3.185,179402,0
+AXTI.US,D,20191104,000000,3.17,3.24,3.003,3.045,293286,0
+AXTI.US,D,20191105,000000,3.04,3.1201,3.03,3.1,199561,0
+AXTI.US,D,20191106,000000,3.07,3.12,3.04,3.06,97883,0
+AXTI.US,D,20191107,000000,3.09,3.15,2.91,2.95,218238,0
+AXTI.US,D,20191108,000000,2.95,3.04,2.91,3.01,149317,0
+AXTI.US,D,20191111,000000,3,3.1,2.92,3.08,103360,0
+AXTI.US,D,20191112,000000,3.08,3.15,3.02,3.05,115747,0
+AXTI.US,D,20191113,000000,3.03,3.11,2.9913,3.06,110956,0
+AXTI.US,D,20191114,000000,3.06,3.09,2.93,2.98,180224,0
+AXTI.US,D,20191115,000000,2.99,3.15,2.99,3.07,244508,0
+AXTI.US,D,20191118,000000,3.05,3.09,3,3.07,159514,0
+AXTI.US,D,20191119,000000,3.08,3.17,3.08,3.12,138975,0
+AXTI.US,D,20191120,000000,3.09,3.16,3.03,3.04,213541,0
+AXTI.US,D,20191121,000000,3.04,3.08,2.94,2.97,120249,0
+AXTI.US,D,20191122,000000,2.99,3,2.9199,2.96,67488,0
+AXTI.US,D,20191125,000000,2.99,3.12,2.96,3.11,130042,0
+AXTI.US,D,20191126,000000,3.1,3.21,3.1,3.165,137394,0
+AXTI.US,D,20191127,000000,3.16,3.32,3.16,3.25,156278,0
+AXTI.US,D,20191129,000000,3.25,3.25,3.14,3.16,44700,0
+AXTI.US,D,20191202,000000,3.16,3.23,3.05,3.11,1351735,0
+AXTI.US,D,20191203,000000,3.02,3.08,2.99,3.03,93399,0
+AXTI.US,D,20191204,000000,3.05,3.095,2.98,3.03,149383,0
+AXTI.US,D,20191205,000000,3.04,3.12,3.01,3.11,226554,0
+AXTI.US,D,20191206,000000,3.13,3.24,3.13,3.2,132500,0
+AXTI.US,D,20191209,000000,3.24,3.25,3.19,3.21,338368,0
+AXTI.US,D,20191210,000000,3.2,3.24,3.18,3.21,139377,0
+AXTI.US,D,20191211,000000,3.2,3.38,3.2,3.34,207461,0
+AXTI.US,D,20191212,000000,3.34,3.57,3.34,3.54,275494,0
+AXTI.US,D,20191213,000000,3.55,3.56,3.34,3.47,180754,0
+AXTI.US,D,20191216,000000,3.49,3.52,3.35,3.41,138514,0
+AXTI.US,D,20191217,000000,3.41,3.57,3.32,3.54,743615,0
+AXTI.US,D,20191218,000000,3.56,3.6,3.47,3.57,163686,0
+AXTI.US,D,20191219,000000,3.6,3.74,3.5538,3.74,290639,0
+AXTI.US,D,20191220,000000,3.71,4.2,3.71,3.91,526478,0
+AXTI.US,D,20191223,000000,3.97,4.008,3.79,3.99,241930,0
+AXTI.US,D,20191224,000000,4,4.05,3.9602,4.03,124631,0
+AXTI.US,D,20191226,000000,4,4.04,3.89,4.03,335740,0
+AXTI.US,D,20191227,000000,4.05,4.1,3.97,4.04,279847,0
+AXTI.US,D,20191230,000000,4.05,4.17,4.02,4.14,207647,0
+AXTI.US,D,20191231,000000,4.14,4.4,4.14,4.35,307605,0
+AXTI.US,D,20200102,000000,4.36,4.45,4.29,4.43,314143,0
+AXTI.US,D,20200103,000000,4.4,4.54,4.31,4.5,429368,0
+AXTI.US,D,20200106,000000,4.48,4.63,4.4,4.61,203591,0
+AXTI.US,D,20200107,000000,4.63,4.76,4.45,4.46,328835,0
+AXTI.US,D,20200108,000000,4.42,4.55,4.24,4.32,228826,0
+AXTI.US,D,20200109,000000,4.34,4.38,4.24,4.24,143184,0
+AXTI.US,D,20200110,000000,4.22,4.3,4.22,4.25,112436,0
+AXTI.US,D,20200113,000000,4.23,4.32,4.23,4.27,145426,0
+AXTI.US,D,20200114,000000,4.26,4.38,4.26,4.31,89587,0
+AXTI.US,D,20200115,000000,4.3,4.39,4.25,4.33,236277,0
+AXTI.US,D,20200116,000000,4.45,4.74,4.3888,4.7,363262,0
+AXTI.US,D,20200117,000000,4.72,4.92,4.7154,4.9,441549,0
+AXTI.US,D,20200121,000000,4.9,4.9,4.48,4.49,314601,0
+AXTI.US,D,20200122,000000,4.51,4.62,4.49,4.56,185604,0
+AXTI.US,D,20200123,000000,4.56,4.58,4.46,4.54,177967,0
+AXTI.US,D,20200124,000000,4.57,4.69,4.48,4.53,127341,0
+AXTI.US,D,20200127,000000,4.38,4.4698,4.29,4.37,537651,0
+AXTI.US,D,20200128,000000,4.45,4.46,4.35,4.38,142462,0
+AXTI.US,D,20200129,000000,4.37,4.44,4.34,4.41,277153,0
+AXTI.US,D,20200130,000000,4.38,4.42,4.24,4.29,238194,0
+AXTI.US,D,20200131,000000,4.24,4.24,3.85,3.9,471017,0
+AXTI.US,D,20200203,000000,3.9,3.95,3.84,3.91,171766,0
+AXTI.US,D,20200204,000000,4.01,4.16,3.92,4,158687,0
+AXTI.US,D,20200205,000000,4.08,4.19,4.05,4.17,183816,0
+AXTI.US,D,20200206,000000,4.2,4.2,4.075,4.11,97335,0
+AXTI.US,D,20200207,000000,4.08,4.12,3.95,4.05,106949,0
+AXTI.US,D,20200210,000000,4.03,4.16,3.97,4.1,96346,0
+AXTI.US,D,20200211,000000,4.11,4.2201,4.1,4.155,154351,0
+AXTI.US,D,20200212,000000,4.14,4.31,4.14,4.28,141583,0
+AXTI.US,D,20200213,000000,4.19,4.23,4.06,4.09,116883,0
+AXTI.US,D,20200214,000000,4.1,4.17,4,4.06,84926,0
+AXTI.US,D,20200218,000000,4.02,4.12,3.85,3.86,273609,0
+AXTI.US,D,20200219,000000,3.88,4.09,3.83,4.06,230267,0
+AXTI.US,D,20200220,000000,4.15,4.2,3.935,4,429679,0
+AXTI.US,D,20200221,000000,4.03,4.05,3.75,3.77,286007,0
+AXTI.US,D,20200224,000000,3.555,3.65,3.43,3.59,284234,0
+AXTI.US,D,20200225,000000,3.61,3.62,3.46,3.47,209497,0
+AXTI.US,D,20200226,000000,3.51,3.56,3.4194,3.49,77174,0
+AXTI.US,D,20200227,000000,3.36,3.56,3.35,3.39,157828,0
+AXTI.US,D,20200228,000000,3.3,3.49,3.25,3.48,177193,0
+AXTI.US,D,20200302,000000,3.49,3.5,3.31,3.43,153257,0
+AXTI.US,D,20200303,000000,3.45,3.52,3.37,3.42,130361,0
+AXTI.US,D,20200304,000000,3.47,3.7,3.38,3.67,158901,0
+AXTI.US,D,20200305,000000,3.55,3.623,3.44,3.5,217312,0
+AXTI.US,D,20200306,000000,3.34,3.43,3.2,3.3,185949,0
+AXTI.US,D,20200309,000000,3.11,3.1701,2.97,3.03,177496,0
+AXTI.US,D,20200310,000000,3.13,3.19,2.95,3.11,180959,0
+AXTI.US,D,20200311,000000,2.98,3.0195,2.8073,2.9,284598,0
+AXTI.US,D,20200312,000000,2.71,2.79,2.31,2.43,283301,0
+AXTI.US,D,20200313,000000,2.55,2.64,2.29,2.34,371571,0
+AXTI.US,D,20200316,000000,2.21,2.28,1.85,1.9,420547,0
+AXTI.US,D,20200317,000000,1.98,2.19,1.86,2.07,526275,0
+AXTI.US,D,20200318,000000,1.91,2.04,1.87,1.89,452359,0
+AXTI.US,D,20200319,000000,1.94,2.25,1.91,2.25,1013966,0
+AXTI.US,D,20200320,000000,2.3,2.5,2.25,2.5,463759,0
+AXTI.US,D,20200323,000000,2.57,2.73,2.37,2.47,710828,0
+AXTI.US,D,20200324,000000,2.55,2.7716,2.55,2.75,600599,0
+AXTI.US,D,20200325,000000,2.74,2.78,2.6,2.69,230303,0
+AXTI.US,D,20200326,000000,2.71,3,2.69,3,300840,0
+AXTI.US,D,20200327,000000,2.84,2.97,2.69,2.78,693149,0
+AXTI.US,D,20200330,000000,2.78,2.96,2.66,2.92,225988,0
+AXTI.US,D,20200331,000000,2.97,3.215,2.95,3.21,377870,0
+AXTI.US,D,20200401,000000,3.1,3.1344,2.8,2.8,235799,0
+AXTI.US,D,20200402,000000,2.77,2.99,2.76,2.97,216521,0
+AXTI.US,D,20200403,000000,2.93,2.94,2.81,2.84,240034,0
+AXTI.US,D,20200406,000000,2.98,3.1,2.91,3.08,182670,0
+AXTI.US,D,20200407,000000,3.21,3.252,3.03,3.13,464024,0
+AXTI.US,D,20200408,000000,3.19,3.25,3.12,3.21,151129,0
+AXTI.US,D,20200409,000000,3.3,3.64,3.2301,3.61,309655,0
+AXTI.US,D,20200413,000000,3.58,3.64,3.49,3.61,165022,0
+AXTI.US,D,20200414,000000,3.7,3.82,3.5505,3.65,268047,0
+AXTI.US,D,20200415,000000,3.51,3.78,3.42,3.69,250102,0
+AXTI.US,D,20200416,000000,3.7,3.81,3.52,3.62,199113,0
+AXTI.US,D,20200417,000000,3.74,3.745,3.52,3.69,219840,0
+AXTI.US,D,20200420,000000,3.61,3.94,3.57,3.74,218525,0
+AXTI.US,D,20200421,000000,3.62,3.79,3.41,3.73,172270,0
+AXTI.US,D,20200422,000000,3.92,4,3.77,4,177157,0
+AXTI.US,D,20200423,000000,4.2,4.45,4,4.02,428792,0
+AXTI.US,D,20200424,000000,4.05,4.36,4.03,4.25,327149,0
+AXTI.US,D,20200427,000000,4.37,4.8,4.29,4.69,1084816,0
+AXTI.US,D,20200428,000000,4.78,5.185,4.68,5.15,537609,0
+AXTI.US,D,20200429,000000,5.25,5.41,5.147,5.24,724641,0
+AXTI.US,D,20200430,000000,5.15,5.83,5.14,5.53,2262020,0
+AXTI.US,D,20200501,000000,5.46,5.805,5.44,5.68,839978,0
+AXTI.US,D,20200504,000000,5.77,5.81,5.43,5.66,558287,0
+AXTI.US,D,20200505,000000,5.7,5.91,5.16,5.22,576373,0
+AXTI.US,D,20200506,000000,5.2,5.78,5.04,5.39,440678,0
+AXTI.US,D,20200507,000000,5.4,5.7,5.24,5.6,284328,0
+AXTI.US,D,20200508,000000,5.66,5.66,5.43,5.51,326922,0
+AXTI.US,D,20200511,000000,5.58,5.64,5.37,5.56,304191,0
+AXTI.US,D,20200512,000000,5.54,5.54,5.27,5.29,310086,0
+AXTI.US,D,20200513,000000,5.27,5.27,4.9,5.08,298665,0
+AXTI.US,D,20200514,000000,4.97,5.05,4.63,5.04,379685,0
+AXTI.US,D,20200515,000000,4.94,5.07,4.81,5.02,184082,0
+AXTI.US,D,20200518,000000,5.2,5.4,5.08,5.33,372046,0
+AXTI.US,D,20200519,000000,5.35,5.47,5.16,5.2,296778,0
+AXTI.US,D,20200520,000000,5.38,5.52,5.31,5.5,394481,0
+AXTI.US,D,20200521,000000,5.5,5.6,5.3001,5.5,399900,0
+AXTI.US,D,20200522,000000,5.5,5.5003,5.21,5.3,227568,0
+AXTI.US,D,20200526,000000,5.46,5.46,5.16,5.22,352868,0
+AXTI.US,D,20200527,000000,5.27,5.51,5.01,5.5,433933,0
+AXTI.US,D,20200528,000000,5.51,5.58,5.15,5.21,461474,0
+AXTI.US,D,20200529,000000,5.23,5.36,5.06,5.29,302180,0
+AXTI.US,D,20200601,000000,5.34,5.365,5.16,5.21,305284,0
+AXTI.US,D,20200602,000000,5.33,5.405,5.23,5.32,175504,0
+AXTI.US,D,20200603,000000,5.38,5.99,5.31,5.84,787699,0
+AXTI.US,D,20200604,000000,5.79,5.79,5.25,5.37,405766,0
+AXTI.US,D,20200605,000000,5.48,5.7,5.44,5.52,252271,0
+AXTI.US,D,20200608,000000,5.5,5.73,5.36,5.61,302600,0
+AXTI.US,D,20200609,000000,5.54,5.58,5.4,5.42,428619,0
+AXTI.US,D,20200610,000000,5.4,5.43,5.17,5.25,220066,0
+AXTI.US,D,20200611,000000,5.03,5.06,4.61,4.71,579735,0
+AXTI.US,D,20200612,000000,4.77,5.017,4.75,4.87,268470,0
+AXTI.US,D,20200615,000000,4.72,4.935,4.65,4.9,201840,0
+AXTI.US,D,20200616,000000,4.98,5.14,4.9,5.04,240011,0
+AXTI.US,D,20200617,000000,5.04,5.1,4.79,4.805,297960,0
+AXTI.US,D,20200618,000000,4.75,4.86,4.7,4.7,218599,0
+AXTI.US,D,20200619,000000,4.77,4.948,4.75,4.79,312373,0
+AXTI.US,D,20200622,000000,4.76,4.84,4.705,4.76,241755,0
+AXTI.US,D,20200623,000000,4.77,4.83,4.6,4.62,295389,0
+AXTI.US,D,20200624,000000,4.6,4.61,4.39,4.47,350532,0
+AXTI.US,D,20200625,000000,4.43,4.61,4.3,4.6,208088,0
+AXTI.US,D,20200626,000000,4.5,4.59,4.37,4.38,383237,0
+AXTI.US,D,20200629,000000,4.42,4.73,4.37,4.56,262812,0
+AXTI.US,D,20200630,000000,4.52,4.82,4.52,4.76,204700,0
+AXTI.US,D,20200701,000000,4.75,4.75,4.51,4.52,189251,0
+AXTI.US,D,20200702,000000,4.61,4.7,4.485,4.56,176113,0
+AXTI.US,D,20200706,000000,4.6,4.71,4.59,4.67,162193,0
+AXTI.US,D,20200707,000000,4.64,4.64,4.42,4.45,203425,0
+AXTI.US,D,20200708,000000,4.44,4.62,4.44,4.59,152318,0
+AXTI.US,D,20200709,000000,4.6,4.8,4.58,4.78,301278,0
+AXTI.US,D,20200710,000000,4.8,4.8699,4.66,4.76,185466,0
+AXTI.US,D,20200713,000000,4.75,4.85,4.6301,4.75,260857,0
+AXTI.US,D,20200714,000000,4.7,4.91,4.61,4.905,198337,0
+AXTI.US,D,20200715,000000,4.95,4.9794,4.69,4.8,278195,0
+AXTI.US,D,20200716,000000,4.73,4.77,4.66,4.73,213495,0
+AXTI.US,D,20200717,000000,4.69,4.89,4.69,4.83,121381,0
+AXTI.US,D,20200720,000000,4.82,5.05,4.77,5.03,299687,0
+AXTI.US,D,20200721,000000,5.05,5.44,5.04,5.37,757631,0
+AXTI.US,D,20200722,000000,5.4,5.43,5.12,5.24,353607,0
+AXTI.US,D,20200723,000000,5.5,5.54,5.13,5.28,641545,0
+AXTI.US,D,20200724,000000,5.23,5.27,4.75,4.76,446673,0
+AXTI.US,D,20200727,000000,4.75,4.98,4.74,4.86,259063,0
+AXTI.US,D,20200728,000000,4.8,4.85,4.54,4.59,410427,0
+AXTI.US,D,20200729,000000,4.66,4.71,4.53,4.675,724013,0
+AXTI.US,D,20200730,000000,4.65,4.83,4.65,4.69,264367,0
+AXTI.US,D,20200731,000000,4.7,4.85,4.66,4.79,417868,0
+AXTI.US,D,20200803,000000,4.81,4.89,4.73,4.86,237745,0
+AXTI.US,D,20200804,000000,4.86,4.99,4.79,4.96,236693,0
+AXTI.US,D,20200805,000000,5,5,4.82,4.92,440153,0
+AXTI.US,D,20200806,000000,4.92,5.14,4.76,5.08,536134,0
+AXTI.US,D,20200807,000000,5.07,5.14,4.955,5,246484,0
+AXTI.US,D,20200810,000000,5.05,5.05,4.85,4.89,176908,0
+AXTI.US,D,20200811,000000,4.95,5.0699,4.865,4.95,268751,0
+AXTI.US,D,20200812,000000,5.03,5.0641,4.95,5.04,222691,0
+AXTI.US,D,20200813,000000,5.02,5.1,4.91,5.02,288730,0
+AXTI.US,D,20200814,000000,5.04,5.04,4.785,4.92,243199,0
+AXTI.US,D,20200817,000000,4.91,5.17,4.91,5.08,231351,0
+AXTI.US,D,20200818,000000,5.13,5.19,4.95,5.03,205941,0
+AXTI.US,D,20200819,000000,5,5.07,4.9101,5.03,121155,0
+AXTI.US,D,20200820,000000,4.96,4.98,4.8601,4.94,324239,0
+AXTI.US,D,20200821,000000,4.93,4.93,4.51,4.53,438743,0
+AXTI.US,D,20200824,000000,4.52,4.96,4.52,4.95,384399,0
+AXTI.US,D,20200825,000000,5,5.99,5,5.92,3353148,0
+AXTI.US,D,20200826,000000,5.97,6.05,5.59,5.75,1376760,0
+AXTI.US,D,20200827,000000,5.86,5.8694,5.47,5.6,448100,0
+AXTI.US,D,20200828,000000,5.62,5.75,5.48,5.57,232285,0
+AXTI.US,D,20200831,000000,5.7,5.7,5.432,5.64,544706,0
+AXTI.US,D,20200901,000000,5.7,6.2,5.6903,6.05,1156229,0
+AXTI.US,D,20200902,000000,6.03,6.03,5.61,5.8,467137,0
+AXTI.US,D,20200903,000000,5.72,5.72,5.19,5.25,445311,0
+AXTI.US,D,20200904,000000,5.27,5.3045,4.87,5.145,360792,0
+AXTI.US,D,20200908,000000,5.01,5.15,4.79,4.99,394575,0
+AXTI.US,D,20200909,000000,5.1,5.18,4.985,5.11,358116,0
+AXTI.US,D,20200910,000000,5.14,5.37,5.08,5.1,496128,0
+AXTI.US,D,20200911,000000,5.13,5.14,4.87,4.92,221352,0
+AXTI.US,D,20200914,000000,4.93,5.01,4.91,5,252471,0
+AXTI.US,D,20200915,000000,5.05,5.33,4.9873,5.31,433100,0
+AXTI.US,D,20200916,000000,5.43,6.15,5.3723,5.87,2167541,0
+AXTI.US,D,20200917,000000,5.8,5.83,5.56,5.68,328092,0
+AXTI.US,D,20200918,000000,5.8,5.8,5.2215,5.4,584089,0
+AXTI.US,D,20200921,000000,5.24,5.315,5.12,5.28,306894,0
+AXTI.US,D,20200922,000000,5.28,5.28,5.04,5.12,245487,0
+AXTI.US,D,20200923,000000,5.18,5.235,4.98,5.05,417009,0
+AXTI.US,D,20200924,000000,5.03,5.13,4.905,4.92,182416,0
+AXTI.US,D,20200925,000000,4.9,5.03,4.855,4.93,242256,0
+AXTI.US,D,20200928,000000,4.94,5.08,4.94,4.97,271212,0
+AXTI.US,D,20200929,000000,4.97,6.36,4.93,5.94,9758912,0
+AXTI.US,D,20200930,000000,6.03,6.4199,5.79,6.12,2418401,0
+AXTI.US,D,20201001,000000,6.34,6.44,6.13,6.42,918946,0
+AXTI.US,D,20201002,000000,6.24,6.54,6.16,6.21,638736,0
+AXTI.US,D,20201005,000000,6.39,6.7399,6.36,6.55,604394,0
+AXTI.US,D,20201006,000000,6.18,6.24,5.8777,5.97,1057295,0
+AXTI.US,D,20201007,000000,6.15,6.25,6.02,6.05,358621,0
+AXTI.US,D,20201008,000000,6.15,6.22,6.0783,6.19,282754,0
+AXTI.US,D,20201009,000000,6.38,6.44,6.19,6.31,406739,0
+AXTI.US,D,20201012,000000,6.41,6.435,6.21,6.31,376031,0
+AXTI.US,D,20201013,000000,6.26,6.305,6.06,6.13,269312,0
+AXTI.US,D,20201014,000000,6.22,6.81,6.16,6.73,1818019,0
+AXTI.US,D,20201015,000000,6.46,6.5284,6.11,6.46,760093,0
+AXTI.US,D,20201016,000000,6.47,6.517,6.28,6.39,424473,0
+AXTI.US,D,20201019,000000,6.46,6.77,6.45,6.61,388890,0
+AXTI.US,D,20201020,000000,6.68,6.745,6.26,6.31,381059,0
+AXTI.US,D,20201021,000000,6.36,6.4,6.03,6.06,313015,0
+AXTI.US,D,20201022,000000,6.06,6.09,5.55,5.76,558849,0
+AXTI.US,D,20201023,000000,5.85,5.9499,5.76,5.83,241873,0
+AXTI.US,D,20201026,000000,5.8,5.96,5.71,5.8,239681,0
+AXTI.US,D,20201027,000000,5.8,6.08,5.77,5.89,386290,0
+AXTI.US,D,20201028,000000,5.79,5.825,5.44,5.56,739866,0
+AXTI.US,D,20201029,000000,5.72,6.26,5.7,6.07,631448,0
+AXTI.US,D,20201030,000000,6.04,6.06,5.81,5.95,405511,0
+AXTI.US,D,20201102,000000,5.98,6.1,5.71,5.81,268405,0
+AXTI.US,D,20201103,000000,5.86,6.08,5.75,5.81,403124,0
+AXTI.US,D,20201104,000000,5.76,6.01,5.59,5.69,424045,0
+AXTI.US,D,20201105,000000,5.7,6.18,5.7,6.14,560959,0
+AXTI.US,D,20201106,000000,6.14,6.64,6.12,6.56,430491,0
+AXTI.US,D,20201109,000000,6.65,6.98,6.51,6.78,629863,0
+AXTI.US,D,20201110,000000,6.94,6.98,6.5,6.52,726940,0
+AXTI.US,D,20201111,000000,6.62,7.1,6.6,7.1,595259,0
+AXTI.US,D,20201112,000000,7.14,7.9,7.14,7.69,1710509,0
+AXTI.US,D,20201113,000000,7.78,8.03,7.59,7.695,920549,0
+AXTI.US,D,20201116,000000,7.9,8.32,7.64,7.84,1088610,0
+AXTI.US,D,20201117,000000,8.72,9.98,8.53,9.67,3611413,0
+AXTI.US,D,20201118,000000,9.4803,9.68,8.92,9.35,1097028,0
+AXTI.US,D,20201119,000000,9.35,10.12,9.09,9.91,1205759,0
+AXTI.US,D,20201120,000000,9.98,10.44,9.85,10.22,1777311,0
+AXTI.US,D,20201123,000000,10.34,10.4306,9.645,10.02,1046355,0
+AXTI.US,D,20201124,000000,10,10.0378,9.44,9.58,632474,0
+AXTI.US,D,20201125,000000,9.6,9.86,9.41,9.67,400524,0
+AXTI.US,D,20201127,000000,9.72,10.04,9.68,9.97,193994,0
+AXTI.US,D,20201130,000000,9.97,10.13,9.6,9.75,336797,0
+AXTI.US,D,20201201,000000,9.77,9.84,9.51,9.56,561386,0
+AXTI.US,D,20201202,000000,9.5,9.98,9.28,9.74,483023,0
+AXTI.US,D,20201203,000000,9.79,9.9,9.52,9.54,233985,0
+AXTI.US,D,20201204,000000,9.52,10.14,9.5,9.99,520549,0
+AXTI.US,D,20201207,000000,10.01,10.09,9.5,10.02,518739,0
+AXTI.US,D,20201208,000000,9.91,11.65,9.9,10.82,2023604,0
+AXTI.US,D,20201209,000000,10.75,10.82,9.46,9.54,1120451,0
+AXTI.US,D,20201210,000000,9.58,9.77,9.36,9.46,431059,0
+AXTI.US,D,20201211,000000,9.39,9.48,8.61,9.12,983913,0
+AXTI.US,D,20201214,000000,9.19,9.84,9.15,9.605,682308,0
+AXTI.US,D,20201215,000000,9.63,10.53,9.605,10.27,897411,0
+AXTI.US,D,20201216,000000,10.36,10.4,9.7,10.19,544802,0
+AXTI.US,D,20201217,000000,10.22,10.65,9.96,10.24,590681,0
+AXTI.US,D,20201218,000000,10.29,10.39,9.84,9.84,1089539,0
+AXTI.US,D,20201221,000000,9.615,10.32,9.6,10.07,562347,0
+AXTI.US,D,20201222,000000,10.04,10.3345,9.86,10.11,384891,0
+AXTI.US,D,20201223,000000,10.1,11.26,9.98,10.49,1645853,0
+AXTI.US,D,20201224,000000,10.6,10.613,9.45,9.64,716406,0
+AXTI.US,D,20201228,000000,9.76,10.09,9.62,9.78,633128,0
+AXTI.US,D,20201229,000000,9.7,9.73,9.08,9.3,517348,0
+AXTI.US,D,20201230,000000,9.33,9.87,9.33,9.78,255973,0
+AXTI.US,D,20201231,000000,9.82,9.83,9.45,9.57,487675,0
+AXTI.US,D,20210104,000000,9.8,10.38,9.62,9.83,632221,0
+AXTI.US,D,20210105,000000,9.83,10.22,9.71,10.12,503559,0
+AXTI.US,D,20210106,000000,10.13,10.93,10.12,10.78,791109,0
+AXTI.US,D,20210107,000000,10.95,11.63,10.6764,11.32,760913,0
+AXTI.US,D,20210108,000000,11.51,11.74,10.91,11.19,477467,0
+AXTI.US,D,20210111,000000,11.08,11.4789,11.001,11.25,318140,0
+AXTI.US,D,20210112,000000,11.37,11.8427,11.22,11.59,572577,0
+AXTI.US,D,20210113,000000,11.58,11.68,11.39,11.49,295361,0
+AXTI.US,D,20210114,000000,11.68,12.45,11.68,12.35,622771,0
+AXTI.US,D,20210115,000000,12.28,12.28,11.55,11.59,349972,0
+AXTI.US,D,20210119,000000,12.025,12.21,11.7,12.13,406797,0
+AXTI.US,D,20210120,000000,12.27,12.4,11.4,11.62,454457,0
+AXTI.US,D,20210121,000000,11.76,12.03,11.327,11.89,380129,0
+AXTI.US,D,20210122,000000,11.73,11.99,11.52,11.94,351081,0
+AXTI.US,D,20210125,000000,12.3,12.65,11.6,11.81,523247,0
+AXTI.US,D,20210126,000000,11.88,11.88,11.16,11.22,307547,0
+AXTI.US,D,20210127,000000,10.96,11.04,10.27,10.62,404269,0
+AXTI.US,D,20210128,000000,10.77,11.04,10.57,10.87,312925,0
+AXTI.US,D,20210129,000000,11.03,11.0451,10.29,10.33,362811,0
+AXTI.US,D,20210201,000000,10.43,11.09,10.16,10.93,372200,0
+AXTI.US,D,20210202,000000,11,11.32,10.73,11.26,283075,0
+AXTI.US,D,20210203,000000,11.42,11.5994,10.9001,11,216539,0
+AXTI.US,D,20210204,000000,11.09,11.49,10.9,11.45,272155,0
+AXTI.US,D,20210205,000000,11.55,11.55,11.06,11.23,285788,0
+AXTI.US,D,20210208,000000,11.4,12.47,11.36,12.35,526656,0
+AXTI.US,D,20210209,000000,12.15,12.17,11.51,11.82,484844,0
+AXTI.US,D,20210210,000000,12.2,12.2,11.52,11.81,352593,0
+AXTI.US,D,20210211,000000,12.01,12.25,11.7549,12.19,374785,0
+AXTI.US,D,20210212,000000,12.2,12.93,12,12.49,423625,0
+AXTI.US,D,20210216,000000,12.67,12.74,12.3,12.6,459687,0
+AXTI.US,D,20210217,000000,12.49,12.63,11.82,12.54,386719,0
+AXTI.US,D,20210218,000000,12.62,12.64,11.9,12.09,638838,0
+AXTI.US,D,20210219,000000,13,15.84,12.78,15.37,3190470,0
+AXTI.US,D,20210222,000000,14.88,15.75,14.39,14.43,1056441,0
+AXTI.US,D,20210223,000000,13.68,13.91,12.68,13.77,1012943,0
+AXTI.US,D,20210224,000000,13.57,14.13,13.22,14.055,533523,0
+AXTI.US,D,20210225,000000,13.79,14,12.7,12.73,509889,0
+AXTI.US,D,20210226,000000,12.69,13.22,12.2028,12.93,445928,0
+AXTI.US,D,20210301,000000,13.41,13.8,13.2,13.78,274973,0
+AXTI.US,D,20210302,000000,13.86,13.97,13.1,13.1,404488,0
+AXTI.US,D,20210303,000000,13.19,13.6,12.65,12.77,462094,0
+AXTI.US,D,20210304,000000,12.62,12.7794,11.16,11.57,832127,0
+AXTI.US,D,20210305,000000,11.8,11.85,10.11,11.29,877462,0
+AXTI.US,D,20210308,000000,11.46,11.4662,10.555,10.68,544827,0
+AXTI.US,D,20210309,000000,10.93,11.67,10.85,11.48,571438,0
+AXTI.US,D,20210310,000000,11.77,12.2899,11.31,11.4,688358,0
+AXTI.US,D,20210311,000000,11.88,12.77,11.8,12.745,745778,0
+AXTI.US,D,20210312,000000,12.69,13.9,12.21,13.87,974256,0
+AXTI.US,D,20210315,000000,13.87,14.09,12.85,14.01,1103586,0
+AXTI.US,D,20210316,000000,14.11,14.11,13.2601,13.55,545365,0
+AXTI.US,D,20210317,000000,13.36,13.75,12.8,13.58,518180,0
+AXTI.US,D,20210318,000000,13.38,13.505,12.61,12.69,468907,0
+AXTI.US,D,20210319,000000,12.6,13.195,12.34,13.11,911931,0
+AXTI.US,D,20210322,000000,13.48,13.6235,12.94,13.13,356026,0
+AXTI.US,D,20210323,000000,13.04,13.05,11.84,11.94,525861,0
+AXTI.US,D,20210324,000000,12.11,12.58,11.19,11.22,582788,0
+AXTI.US,D,20210325,000000,10.92,11.35,10.64,11.23,457639,0
+AXTI.US,D,20210326,000000,11.37,11.46,10.83,11.36,332213,0
+AXTI.US,D,20210329,000000,11.32,11.6,10.61,10.72,476412,0
+AXTI.US,D,20210330,000000,10.58,11.19,10.41,11.07,390861,0
+AXTI.US,D,20210331,000000,11.28,11.77,11.24,11.66,577617,0
+AXTI.US,D,20210401,000000,11.97,12.45,11.75,12.31,341821,0
+AXTI.US,D,20210405,000000,12.53,12.56,12.07,12.32,302552,0
+AXTI.US,D,20210406,000000,12.472,12.472,12.02,12.16,252369,0
+AXTI.US,D,20210407,000000,12.19,12.2,11.65,11.65,374475,0
+AXTI.US,D,20210408,000000,11.65,12.36,11.65,12.35,258671,0
+AXTI.US,D,20210409,000000,12.3,12.46,11.91,12.41,469035,0
+AXTI.US,D,20210412,000000,12.34,12.3754,11.02,11.18,698457,0
+AXTI.US,D,20210413,000000,11.21,11.3428,10.73,11.11,392903,0
+AXTI.US,D,20210414,000000,11.16,11.56,11.05,11.25,334931,0
+AXTI.US,D,20210415,000000,11.48,11.48,11.01,11.28,238283,0
+AXTI.US,D,20210416,000000,11.29,11.3,10.9,10.935,225887,0
+AXTI.US,D,20210419,000000,10.85,11.1,10.53,10.74,322764,0
+AXTI.US,D,20210420,000000,10.63,10.85,10.01,10.12,597087,0
+AXTI.US,D,20210421,000000,10.02,10.651,9.78,10.58,498297,0
+AXTI.US,D,20210422,000000,10.63,10.93,10.44,10.57,298422,0
+AXTI.US,D,20210423,000000,10.64,11.14,10.63,11.08,276114,0
+AXTI.US,D,20210426,000000,11.14,11.7,11.1,11.48,378433,0
+AXTI.US,D,20210427,000000,11.61,11.63,11.21,11.5,266949,0
+AXTI.US,D,20210428,000000,11.45,11.7368,11.26,11.42,333496,0
+AXTI.US,D,20210429,000000,11.86,11.86,10.38,10.55,906916,0
+AXTI.US,D,20210430,000000,10.25,10.53,9.83,9.86,701380,0
+AXTI.US,D,20210503,000000,9.99,10.05,9.72,9.87,411279,0
+AXTI.US,D,20210504,000000,9.66,9.7,9.22,9.57,618116,0
+AXTI.US,D,20210505,000000,9.66,9.9476,9.4,9.6,508005,0
+AXTI.US,D,20210506,000000,9.57,9.65,9.2,9.51,486716,0
+AXTI.US,D,20210507,000000,9.59,9.83,9.34,9.66,345214,0
+AXTI.US,D,20210510,000000,9.56,9.67,8.96,8.98,496056,0
+AXTI.US,D,20210511,000000,8.67,9.41,8.47,9.37,455726,0
+AXTI.US,D,20210512,000000,9.15,9.32,8.68,8.71,481219,0
+AXTI.US,D,20210513,000000,8.92,9.17,8.4514,8.72,358620,0
+AXTI.US,D,20210514,000000,8.85,9.0993,8.81,8.95,254349,0
+AXTI.US,D,20210517,000000,9.7,9.71,9.13,9.52,760485,0
+AXTI.US,D,20210518,000000,9.947,10.2,9.37,9.42,775516,0
+AXTI.US,D,20210519,000000,9.3,9.72,9.05,9.7,370134,0
+AXTI.US,D,20210520,000000,9.85,9.99,9.68,9.96,307743,0
+AXTI.US,D,20210521,000000,10.06,10.16,9.77,9.95,241371,0
+AXTI.US,D,20210524,000000,10.01,10.22,9.88,10.08,251277,0
+AXTI.US,D,20210525,000000,10.11,10.3,9.85,9.88,323431,0
+AXTI.US,D,20210526,000000,9.89,10.1499,9.8057,10.07,226759,0
+AXTI.US,D,20210527,000000,10.1,10.48,10.065,10.4,228868,0
+AXTI.US,D,20210528,000000,10.48,10.5715,10.12,10.18,409757,0
+AXTI.US,D,20210601,000000,10.27,10.505,10.18,10.38,245390,0
+AXTI.US,D,20210602,000000,10.4,11,10.3,10.52,812289,0
+AXTI.US,D,20210603,000000,10.4,10.4199,10.08,10.12,248625,0
+AXTI.US,D,20210604,000000,10.25,10.58,10.14,10.58,200044,0
+AXTI.US,D,20210607,000000,10.58,10.7028,10.3,10.46,386877,0
+AXTI.US,D,20210608,000000,10.6,10.7,10.28,10.65,206910,0
+AXTI.US,D,20210609,000000,10.64,10.79,10.23,10.25,327045,0
+AXTI.US,D,20210610,000000,10.31,10.42,10.13,10.18,238929,0
+AXTI.US,D,20210611,000000,10.28,10.36,10.11,10.2,259624,0
+AXTI.US,D,20210614,000000,10.27,12.35,10.23,12.3,2791544,0
+AXTI.US,D,20210615,000000,12,12.189,11.6,11.68,701299,0
+AXTI.US,D,20210616,000000,11.7,11.86,11.4107,11.75,456348,0
+AXTI.US,D,20210617,000000,11.61,12.1907,11.5,11.64,444949,0
+AXTI.US,D,20210618,000000,11.45,11.7,11.08,11.1,1703396,0
+AXTI.US,D,20210621,000000,11.11,11.15,10.68,10.77,358903,0
+AXTI.US,D,20210622,000000,10.7,10.8,10.56,10.72,242458,0
+AXTI.US,D,20210623,000000,10.68,10.92,10.649,10.77,410461,0
+AXTI.US,D,20210624,000000,10.82,11.2962,10.81,11.27,238236,0
+AXTI.US,D,20210625,000000,11.44,11.53,10.885,10.93,643317,0
+AXTI.US,D,20210628,000000,11,11.25,10.96,11.19,273919,0
+AXTI.US,D,20210629,000000,11.21,11.2499,11.0192,11.17,172153,0
+AXTI.US,D,20210630,000000,11.1,11.13,10.88,10.98,400159,0
+AXTI.US,D,20210701,000000,11,11,10.68,10.78,249057,0
+AXTI.US,D,20210702,000000,10.84,10.87,10.65,10.69,192768,0
+AXTI.US,D,20210706,000000,10.72,10.73,10.35,10.53,294097,0
+AXTI.US,D,20210707,000000,10.56,10.68,10.11,10.17,291184,0
+AXTI.US,D,20210708,000000,9.88,10.2,9.76,10.08,298066,0
+AXTI.US,D,20210709,000000,10.21,10.47,10.04,10.4,189811,0
+AXTI.US,D,20210712,000000,10.45,10.54,10.26,10.5,193116,0
+AXTI.US,D,20210713,000000,10.4,10.49,10.19,10.22,163141,0
+AXTI.US,D,20210714,000000,10.36,10.42,9.82,9.87,291688,0
+AXTI.US,D,20210715,000000,9.78,9.9199,9.45,9.6,251134,0
+AXTI.US,D,20210716,000000,9.76,9.845,9.33,9.37,216242,0
+AXTI.US,D,20210719,000000,9.28,9.33,8.93,9.19,234886,0
+AXTI.US,D,20210720,000000,9.19,9.66,8.99,9.5,273803,0
+AXTI.US,D,20210721,000000,9.62,10.22,9.61,10.17,291956,0
+AXTI.US,D,20210722,000000,10.15,10.31,9.79,9.84,234675,0
+AXTI.US,D,20210723,000000,9.82,9.85,9.59,9.82,209393,0
+AXTI.US,D,20210726,000000,9.82,10.07,9.79,9.82,273402,0
+AXTI.US,D,20210727,000000,9.43,9.69,9.03,9.29,342939,0
+AXTI.US,D,20210728,000000,9.96,10.469,9.8,10.03,481887,0
+AXTI.US,D,20210729,000000,10.1,10.37,9.96,10.15,353883,0
+AXTI.US,D,20210730,000000,10,10.4695,10,10.2,308899,0
+AXTI.US,D,20210802,000000,10.3,10.52,10.04,10.05,277766,0
+AXTI.US,D,20210803,000000,10.07,10.13,9.73,9.85,217567,0
+AXTI.US,D,20210804,000000,9.75,9.91,9.5224,9.58,293645,0
+AXTI.US,D,20210805,000000,9.62,9.77,9.46,9.62,244416,0
+AXTI.US,D,20210806,000000,9.58,9.87,9.58,9.78,232328,0
+AXTI.US,D,20210809,000000,9.77,9.91,9.55,9.8,163894,0
+AXTI.US,D,20210810,000000,9.81,10.41,9.54,10.35,562719,0
+AXTI.US,D,20210811,000000,10.38,10.44,10.02,10.25,444468,0
+AXTI.US,D,20210812,000000,10.17,10.17,9.68,9.76,199737,0
+AXTI.US,D,20210813,000000,9.66,9.78,9.54,9.59,165712,0
+AXTI.US,D,20210816,000000,9.48,9.5,9.12,9.18,401450,0
+AXTI.US,D,20210817,000000,9.03,9.03,8.57,8.69,404346,0
+AXTI.US,D,20210818,000000,8.7,9.03,8.66,8.75,288926,0
+AXTI.US,D,20210819,000000,8.6,8.7,8.47,8.5,168250,0
+AXTI.US,D,20210820,000000,8.44,8.675,8.44,8.61,210784,0
+AXTI.US,D,20210823,000000,8.76,9.12,8.76,9.1,222602,0
+AXTI.US,D,20210824,000000,9.34,9.34,9.06,9.27,139245,0
+AXTI.US,D,20210825,000000,9.26,9.49,9.13,9.17,386083,0
+AXTI.US,D,20210826,000000,9.14,9.28,8.99,9.13,200293,0
+AXTI.US,D,20210827,000000,9.13,9.43,9.13,9.33,373087,0
+AXTI.US,D,20210830,000000,9.38,9.42,9.2015,9.36,147545,0
+AXTI.US,D,20210831,000000,9.36,9.39,9.12,9.31,147642,0
+AXTI.US,D,20210901,000000,9.36,9.41,9.19,9.3,159028,0
+AXTI.US,D,20210902,000000,9.39,9.91,9.3,9.72,240851,0
+AXTI.US,D,20210903,000000,9.72,9.99,9.63,9.81,188797,0
+AXTI.US,D,20210907,000000,9.87,9.95,9.56,9.66,168546,0
+AXTI.US,D,20210908,000000,9.6,9.649,9.21,9.24,236969,0
+AXTI.US,D,20210909,000000,9.17,9.365,9.1,9.17,213909,0
+AXTI.US,D,20210910,000000,9.27,9.38,9.19,9.23,210487,0
+AXTI.US,D,20210913,000000,9.06,9.06,6.53,7.68,5037526,0
+AXTI.US,D,20210914,000000,7.825,8.2373,7.455,7.77,1384985,0
+AXTI.US,D,20210915,000000,7.68,7.76,7.26,7.66,991621,0
+AXTI.US,D,20210916,000000,7.52,7.61,7.31,7.52,559658,0
+AXTI.US,D,20210917,000000,7.53,7.94,7.33,7.92,2954135,0
+AXTI.US,D,20210920,000000,7.68,7.7,7.36,7.5,689552,0
+AXTI.US,D,20210921,000000,7.64,8.08,7.55,7.85,1605820,0
+AXTI.US,D,20210922,000000,7.97,8.209,7.9095,8.16,396564,0
+AXTI.US,D,20210923,000000,8.23,8.78,8.18,8.7,737279,0
+AXTI.US,D,20210924,000000,8.56,8.7228,8.55,8.6,297568,0
+AXTI.US,D,20210927,000000,8.62,9.01,8.6,8.8,481729,0
+AXTI.US,D,20210928,000000,8.71,8.8,8.12,8.29,719721,0
+AXTI.US,D,20210929,000000,8.33,8.4,7.89,7.92,395707,0
+AXTI.US,D,20210930,000000,7.98,8.385,7.92,8.33,656675,0
+AXTI.US,D,20211001,000000,8.38,8.41,8.07,8.28,209045,0
+AXTI.US,D,20211004,000000,8.22,8.3,7.81,7.93,373042,0
+AXTI.US,D,20211005,000000,7.98,8.12,7.82,7.91,402910,0
+AXTI.US,D,20211006,000000,7.77,7.99,7.77,7.86,165071,0
+AXTI.US,D,20211007,000000,7.99,8.24,7.975,8.03,148823,0
+AXTI.US,D,20211008,000000,8.08,8.15,8.01,8.06,138279,0
+AXTI.US,D,20211011,000000,8.03,8.1834,7.98,8,199148,0
+AXTI.US,D,20211012,000000,8.04,8.12,7.93,8.05,118210,0
+AXTI.US,D,20211013,000000,8.09,8.28,8.05,8.12,146681,0
+AXTI.US,D,20211014,000000,8.29,8.34,8.15,8.25,167787,0
+AXTI.US,D,20211015,000000,8.39,8.39,8.17,8.17,207298,0
+AXTI.US,D,20211018,000000,8.055,8.44,8.0015,8.38,252888,0
+AXTI.US,D,20211019,000000,8.45,8.54,8.28,8.5,105792,0
+AXTI.US,D,20211020,000000,8.43,8.66,8.38,8.57,129255,0
+AXTI.US,D,20211021,000000,8.49,8.75,8.44,8.66,215877,0
+AXTI.US,D,20211022,000000,8.6,8.7134,8.46,8.54,202246,0
+AXTI.US,D,20211025,000000,8.53,8.791,8.53,8.68,249215,0
+AXTI.US,D,20211026,000000,8.8,8.8999,8.5,8.55,213179,0
+AXTI.US,D,20211027,000000,8.5,8.86,8.5,8.58,210002,0
+AXTI.US,D,20211028,000000,8.0135,8.08,7.03,7.88,1111837,0
+AXTI.US,D,20211029,000000,7.8,8.25,7.67,8.17,498108,0
+AXTI.US,D,20211101,000000,8.17,8.7,8.0801,8.51,275889,0
+AXTI.US,D,20211102,000000,8.43,8.63,8.32,8.55,186069,0
+AXTI.US,D,20211103,000000,8.49,8.815,8.4002,8.75,174344,0
+AXTI.US,D,20211104,000000,8.922,9.3,8.87,9.17,532597,0
+AXTI.US,D,20211105,000000,9.27,9.6,9.07,9.22,310106,0
+AXTI.US,D,20211108,000000,9.3,9.4486,9.25,9.32,183699,0
+AXTI.US,D,20211109,000000,9.34,9.4,8.9,9.13,197774,0
+AXTI.US,D,20211110,000000,8.96,9.03,8.65,8.73,245406,0
+AXTI.US,D,20211111,000000,8.81,9.13,8.8,9.04,173225,0
+AXTI.US,D,20211112,000000,9.08,9.1763,9.01,9.11,155296,0
+AXTI.US,D,20211115,000000,9.235,9.33,9,9.17,232308,0
+AXTI.US,D,20211116,000000,9.08,9.14,8.96,8.99,205561,0
+AXTI.US,D,20211117,000000,9.02,9.05,8.72,8.79,179778,0
+AXTI.US,D,20211118,000000,8.89,9.16,8.6224,8.76,392547,0
+AXTI.US,D,20211119,000000,8.69,8.9,8.69,8.81,131526,0
+AXTI.US,D,20211122,000000,8.9,9.15,8.67,8.67,265184,0
+AXTI.US,D,20211123,000000,8.62,8.88,8.49,8.69,160587,0
+AXTI.US,D,20211124,000000,8.55,8.75,8.4001,8.68,131473,0
+AXTI.US,D,20211126,000000,8.38,8.49,8.04,8.15,225309,0
+AXTI.US,D,20211129,000000,8.37,8.49,8.2116,8.27,129595,0
+AXTI.US,D,20211130,000000,8.16,8.4,7.913,8.22,222390,0
+AXTI.US,D,20211201,000000,8.43,8.715,7.99,8.03,292381,0
+AXTI.US,D,20211202,000000,7.96,8.18,7.85,8.09,290393,0
+AXTI.US,D,20211203,000000,8.14,8.15,7.77,7.86,184015,0
+AXTI.US,D,20211206,000000,7.85,8.07,7.5911,7.95,187217,0
+AXTI.US,D,20211207,000000,8.16,8.665,8.15,8.49,208264,0
+AXTI.US,D,20211208,000000,8.47,8.63,8.29,8.55,77743,0
+AXTI.US,D,20211209,000000,8.53,8.6717,8.44,8.54,277697,0
+AXTI.US,D,20211210,000000,8.65,8.79,8.14,8.29,156483,0
+AXTI.US,D,20211213,000000,8.21,8.25,7.93,7.96,147306,0
+AXTI.US,D,20211214,000000,7.83,7.97,7.75,7.86,259222,0
+AXTI.US,D,20211215,000000,7.89,8.26,7.64,8.19,305060,0
+AXTI.US,D,20211216,000000,8.28,8.45,7.75,7.83,202043,0
+AXTI.US,D,20211217,000000,7.89,8.3,7.83,8.2,315709,0
+AXTI.US,D,20211220,000000,8.13,8.1599,7.83,8.08,228317,0
+AXTI.US,D,20211221,000000,8.29,8.65,8.26,8.63,295640,0
+AXTI.US,D,20211222,000000,8.63,8.63,8.33,8.54,205946,0
+AXTI.US,D,20211223,000000,8.53,8.9494,8.53,8.8,253242,0
+AXTI.US,D,20211227,000000,8.81,8.89,8.64,8.77,150828,0
+AXTI.US,D,20211228,000000,8.77,8.77,8.56,8.59,128627,0
+AXTI.US,D,20211229,000000,8.56,8.7,8.48,8.56,149967,0
+AXTI.US,D,20211230,000000,8.56,8.81,8.56,8.64,143215,0
+AXTI.US,D,20211231,000000,8.62,9.1,8.61,8.81,458697,0
+AXTI.US,D,20220103,000000,8.94,9.13,8.86,9.05,145547,0
+AXTI.US,D,20220104,000000,9.13,9.24,8.8,9.15,373760,0
+AXTI.US,D,20220105,000000,9.13,9.3,8.63,8.67,187327,0
+AXTI.US,D,20220106,000000,8.72,9.09,8.51,8.6,163700,0
+AXTI.US,D,20220107,000000,8.63,8.675,8.35,8.41,165227,0
+AXTI.US,D,20220110,000000,8.46,8.89,8.13,8.87,409260,0
+AXTI.US,D,20220111,000000,8.85,9.04,8.72,8.84,203653,0
+AXTI.US,D,20220112,000000,8.96,9.14,8.73,8.89,206181,0
+AXTI.US,D,20220113,000000,9.02,9.11,8.43,8.45,274614,0
+AXTI.US,D,20220114,000000,8.37,8.56,8.29,8.54,130170,0
+AXTI.US,D,20220118,000000,8.37,8.45,8.08,8.13,171928,0
+AXTI.US,D,20220119,000000,8.19,8.27,7.8058,7.81,163844,0
+AXTI.US,D,20220120,000000,7.86,8.14,7.66,7.67,176838,0
+AXTI.US,D,20220121,000000,7.55,7.92,7.46,7.54,194928,0
+AXTI.US,D,20220124,000000,7.35,7.47,6.9304,7.45,280823,0
+AXTI.US,D,20220125,000000,7.26,7.34,7.09,7.2,211099,0
+AXTI.US,D,20220126,000000,7.35,7.515,7,7.11,164481,0
+AXTI.US,D,20220127,000000,7.22,7.25,6.74,6.76,244637,0
+AXTI.US,D,20220128,000000,6.71,7.07,6.47,7.06,302019,0
+AXTI.US,D,20220131,000000,7.08,7.5,7.05,7.49,184477,0
+AXTI.US,D,20220201,000000,7.48,7.6964,7.36,7.47,193886,0
+AXTI.US,D,20220202,000000,7.6,7.6,7.31,7.39,165723,0
+AXTI.US,D,20220203,000000,7.19,7.34,7.08,7.1,224350,0
+AXTI.US,D,20220204,000000,7.1,7.14,6.93,7.05,131500,0
+AXTI.US,D,20220207,000000,7.09,7.53,7.09,7.36,229464,0
+AXTI.US,D,20220208,000000,7.32,7.53,7.32,7.52,118804,0
+AXTI.US,D,20220209,000000,7.62,7.78,7.52,7.72,161973,0
+AXTI.US,D,20220210,000000,7.52,7.92,7.52,7.6,193661,0
+AXTI.US,D,20220211,000000,7.61,7.69,7.17,7.31,153811,0
+AXTI.US,D,20220214,000000,7.28,7.49,7.2,7.28,91714,0
+AXTI.US,D,20220215,000000,7.41,7.95,7.4,7.83,167589,0
+AXTI.US,D,20220216,000000,7.76,7.97,7.52,7.93,139389,0
+AXTI.US,D,20220217,000000,7.9,7.945,7.36,7.61,293211,0
+AXTI.US,D,20220218,000000,7.54,7.74,7.42,7.45,137573,0
+AXTI.US,D,20220222,000000,7.24,7.42,7.2,7.22,184600,0
+AXTI.US,D,20220223,000000,7.32,7.37,6.82,6.87,156531,0
+AXTI.US,D,20220224,000000,6.51,7.28,6.39,7.25,250960,0
+AXTI.US,D,20220225,000000,7.3,7.38,7.1,7.34,178307,0
+AXTI.US,D,20220228,000000,7.25,7.61,7.25,7.45,152906,0
+AXTI.US,D,20220301,000000,7.45,7.56,7.07,7.17,161973,0
+AXTI.US,D,20220302,000000,7.26,7.55,7.2446,7.51,111968,0
+AXTI.US,D,20220303,000000,7.44,7.572,7.16,7.25,96185,0
+AXTI.US,D,20220304,000000,7.1,7.25,6.8,6.97,199120,0
+AXTI.US,D,20220307,000000,7,7.139,6.74,6.75,131900,0
+AXTI.US,D,20220308,000000,6.79,7.2,6.7,6.92,159858,0
+AXTI.US,D,20220309,000000,7.15,7.33,7.13,7.29,145972,0
+AXTI.US,D,20220310,000000,7.21,7.3,7.0495,7.28,102353,0
+AXTI.US,D,20220311,000000,7.32,7.34,6.82,6.84,148237,0
+AXTI.US,D,20220314,000000,6.84,6.84,6.33,6.38,153497,0
+AXTI.US,D,20220315,000000,6.38,6.52,6.2,6.51,216582,0
+AXTI.US,D,20220316,000000,6.67,7.08,6.6,7.06,169120,0
+AXTI.US,D,20220317,000000,7.02,7.19,6.93,7.1,103932,0
+AXTI.US,D,20220318,000000,7.07,7.32,6.98,7.25,230001,0
+AXTI.US,D,20220321,000000,7.19,7.2544,7.03,7.15,98282,0
+AXTI.US,D,20220322,000000,7.18,7.37,7.17,7.34,81014,0
+AXTI.US,D,20220323,000000,7.1,7.45,7,7.2,102100,0
+AXTI.US,D,20220324,000000,7.2,7.35,7.05,7.34,75727,0
+AXTI.US,D,20220325,000000,7.32,7.35,7.21,7.22,86853,0
+AXTI.US,D,20220328,000000,7.25,7.31,6.96,7.31,94057,0
+AXTI.US,D,20220329,000000,7.39,7.51,7.32,7.46,197959,0
+AXTI.US,D,20220330,000000,7.43,7.5,7.19,7.24,109820,0
+AXTI.US,D,20220331,000000,7.23,7.23,6.975,7.02,122072,0
+AXTI.US,D,20220401,000000,7.02,7.1,6.8,6.9,130625,0
+AXTI.US,D,20220404,000000,6.89,7.08,6.84,7.04,119045,0
+AXTI.US,D,20220405,000000,7.04,7.04,6.6501,6.78,149593,0
+AXTI.US,D,20220406,000000,6.73,6.75,6.41,6.6,244810,0
+AXTI.US,D,20220407,000000,6.62,6.7,6.44,6.51,77816,0
+AXTI.US,D,20220408,000000,6.5,6.5,6.31,6.33,112210,0
+AXTI.US,D,20220411,000000,6.25,6.35,6.07,6.24,91343,0
+AXTI.US,D,20220412,000000,6.37,6.475,6.29,6.43,215171,0
+AXTI.US,D,20220413,000000,6.46,6.61,6.44,6.46,99757,0
+AXTI.US,D,20220414,000000,6.5,6.6,6.29,6.34,102592,0
+AXTI.US,D,20220418,000000,6.29,6.47,6.21,6.39,96566,0
+AXTI.US,D,20220419,000000,6.39,6.53,6.325,6.45,86397,0
+AXTI.US,D,20220420,000000,6.45,6.54,6.29,6.31,119289,0
+AXTI.US,D,20220421,000000,6.35,6.44,6.09,6.13,140090,0
+AXTI.US,D,20220422,000000,6.09,6.26,6.09,6.11,93612,0
+AXTI.US,D,20220425,000000,6.1,6.21,6.02,6.11,154099,0
+AXTI.US,D,20220426,000000,6.04,6.04,5.73,5.77,124151,0
+AXTI.US,D,20220427,000000,5.68,5.85,5.68,5.76,146604,0
+AXTI.US,D,20220428,000000,5.81,6.03,5.71,5.95,119137,0
+AXTI.US,D,20220429,000000,6.3,6.4673,5.8,5.9,229286,0
+AXTI.US,D,20220502,000000,5.95,6.11,5.81,5.92,207963,0
+AXTI.US,D,20220503,000000,5.85,6.15,5.78,6.04,151817,0
+AXTI.US,D,20220504,000000,6.09,6.1925,5.78,6.16,112399,0
+AXTI.US,D,20220505,000000,6.03,6.03,5.73,5.87,97160,0
+AXTI.US,D,20220506,000000,5.81,5.87,5.65,5.73,90932,0
+AXTI.US,D,20220509,000000,5.63,5.694,5.4,5.43,191895,0
+AXTI.US,D,20220510,000000,5.52,5.54,5.23,5.47,184746,0
+AXTI.US,D,20220511,000000,5.45,5.685,5.27,5.31,164435,0
+AXTI.US,D,20220512,000000,5.21,5.38,5,5.18,289261,0
+AXTI.US,D,20220513,000000,5.29,5.62,5.24,5.47,217029,0
+AXTI.US,D,20220516,000000,5.4,5.47,5.3,5.32,145991,0
+AXTI.US,D,20220517,000000,5.43,5.5951,5.41,5.51,139517,0
+AXTI.US,D,20220518,000000,5.42,5.56,5.22,5.26,163276,0
+AXTI.US,D,20220519,000000,5.25,5.42,5.22,5.25,204993,0
+AXTI.US,D,20220520,000000,5.38,5.44,5.013,5.2,171014,0
+AXTI.US,D,20220523,000000,5.21,5.3,5.12,5.16,131813,0
+AXTI.US,D,20220524,000000,5.09,5.2,4.9701,5.14,165399,0
+AXTI.US,D,20220525,000000,5.11,5.31,5.095,5.22,129732,0
+AXTI.US,D,20220526,000000,5.22,5.58,5.21,5.49,145158,0
+AXTI.US,D,20220527,000000,5.57,5.84,5.5152,5.79,141212,0
+AXTI.US,D,20220531,000000,5.78,5.9,5.64,5.85,180948,0
+AXTI.US,D,20220601,000000,5.91,6.02,5.67,5.73,232541,0
+AXTI.US,D,20220602,000000,5.76,6.14,5.75,6.09,169457,0
+AXTI.US,D,20220603,000000,6.03,6.03,5.79,5.86,121236,0
+AXTI.US,D,20220606,000000,6.02,6.29,6.01,6.15,257510,0
+AXTI.US,D,20220607,000000,6.04,6.09,5.92,6,200511,0
+AXTI.US,D,20220608,000000,6.03,6.055,5.8,5.88,118452,0
+AXTI.US,D,20220609,000000,5.87,6.01,5.82,5.9,108915,0
+AXTI.US,D,20220610,000000,5.76,5.88,5.67,5.74,127249,0
+AXTI.US,D,20220613,000000,5.52,5.54,5.3,5.36,138967,0
+AXTI.US,D,20220614,000000,5.42,5.62,5.375,5.59,114866,0
+AXTI.US,D,20220615,000000,5.59,5.84,5.57,5.73,197458,0
+AXTI.US,D,20220616,000000,5.52,5.6,5.3946,5.53,219686,0
+AXTI.US,D,20220617,000000,5.52,5.715,5.52,5.61,202620,0
+AXTI.US,D,20220621,000000,5.67,5.885,5.66,5.87,173628,0
+AXTI.US,D,20220622,000000,5.76,5.98,5.76,5.91,102464,0
+AXTI.US,D,20220623,000000,5.94,6.02,5.83,5.97,185626,0
+AXTI.US,D,20220624,000000,5.98,6.23,5.91,6.19,264950,0
+AXTI.US,D,20220627,000000,6.38,6.4,6.12,6.26,171547,0
+AXTI.US,D,20220628,000000,6.26,6.3,5.895,5.91,116106,0
+AXTI.US,D,20220629,000000,5.87,5.87,5.7,5.78,208338,0
+AXTI.US,D,20220630,000000,5.68,5.86,5.68,5.86,141307,0
+AXTI.US,D,20220701,000000,5.75,5.8,5.66,5.73,218630,0
+AXTI.US,D,20220705,000000,5.59,5.725,5.565,5.7,132885,0
+AXTI.US,D,20220706,000000,5.68,5.89,5.67,5.82,94385,0
+AXTI.US,D,20220707,000000,5.95,6.09,5.88,5.96,118792,0
+AXTI.US,D,20220708,000000,5.9,6.04,5.9,6.03,79866,0
+AXTI.US,D,20220711,000000,5.98,5.99,5.835,5.86,91180,0
+AXTI.US,D,20220712,000000,5.97,6.35,5.97,6.23,301605,0
+AXTI.US,D,20220713,000000,6.1,6.24,6.08,6.18,108560,0
+AXTI.US,D,20220714,000000,6.18,6.3,6.0002,6.29,91066,0
+AXTI.US,D,20220715,000000,6.35,6.55,6.35,6.52,143090,0
+AXTI.US,D,20220718,000000,6.6,6.65,6.36,6.36,57609,0
+AXTI.US,D,20220719,000000,6.48,6.62,6.42,6.47,125832,0
+AXTI.US,D,20220720,000000,6.47,6.77,6.43,6.73,112508,0
+AXTI.US,D,20220721,000000,6.78,6.8,6.65,6.78,63381,0
+AXTI.US,D,20220722,000000,6.79,6.8,6.57,6.67,108376,0
+AXTI.US,D,20220725,000000,6.68,6.68,6.55,6.67,78368,0
+AXTI.US,D,20220726,000000,6.64,6.67,6.55,6.65,47092,0
+AXTI.US,D,20220727,000000,6.69,7.01,6.69,6.99,183146,0
+AXTI.US,D,20220728,000000,7.04,7.06,6.84,7.02,155547,0
+AXTI.US,D,20220729,000000,8,8.85,7.86,8.77,1590717,0
+AXTI.US,D,20220801,000000,8.48,9.55,8.48,9.21,1075684,0
+AXTI.US,D,20220802,000000,9.11,9.34,8.86,9.16,508991,0
+AXTI.US,D,20220803,000000,9.2,9.32,9.0707,9.32,422488,0
+AXTI.US,D,20220804,000000,9.35,9.7,9.2607,9.3,567827,0
+AXTI.US,D,20220805,000000,9.24,9.24,8.66,8.77,419651,0
+AXTI.US,D,20220808,000000,8.71,8.83,8.35,8.74,445126,0
+AXTI.US,D,20220809,000000,8.57,9.04,8.44,9.01,879226,0
+AXTI.US,D,20220810,000000,9.33,9.94,9.26,9.74,726323,0
+AXTI.US,D,20220811,000000,9.85,9.93,9.18,9.2,333604,0
+AXTI.US,D,20220812,000000,9.23,9.54,9.1025,9.5,278372,0
+AXTI.US,D,20220815,000000,9.49,9.64,9.341,9.61,262871,0
+AXTI.US,D,20220816,000000,9.6,9.61,9.45,9.52,142183,0
+AXTI.US,D,20220817,000000,9.35,9.35,8.96,9.22,230462,0
+AXTI.US,D,20220818,000000,9.2,9.7,9.1449,9.65,367408,0
+AXTI.US,D,20220819,000000,9.48,9.485,9.03,9.13,311848,0
+AXTI.US,D,20220822,000000,9.11,9.22,8.91,9.15,290074,0
+AXTI.US,D,20220823,000000,9.2,9.37,9.13,9.27,217119,0
+AXTI.US,D,20220824,000000,9.28,9.44,9.135,9.29,224479,0
+AXTI.US,D,20220825,000000,9.29,9.78,9.232,9.69,395811,0
+AXTI.US,D,20220826,000000,9.64,9.6691,9.1,9.14,347002,0
+AXTI.US,D,20220829,000000,9.08,9.22,8.9514,9.1,194506,0
+AXTI.US,D,20220830,000000,9.16,9.1699,8.76,8.93,221964,0
+AXTI.US,D,20220831,000000,9.05,9.05,8.58,8.59,272445,0
+AXTI.US,D,20220901,000000,8.51,8.63,8.2764,8.61,285917,0
+AXTI.US,D,20220902,000000,8.69,8.69,8.22,8.33,183551,0
+AXTI.US,D,20220906,000000,8.25,8.3,7.895,8,290907,0
+AXTI.US,D,20220907,000000,8.05,8.34,7.955,8.27,201181,0
+AXTI.US,D,20220908,000000,8.14,8.48,8.016,8.38,220596,0
+AXTI.US,D,20220909,000000,8.46,8.79,8.42,8.65,255098,0
+AXTI.US,D,20220912,000000,8.73,8.82,8.53,8.68,383323,0
+AXTI.US,D,20220913,000000,8.47,8.61,8.18,8.19,239305,0
+AXTI.US,D,20220914,000000,8.2,8.26,7.97,8.12,262801,0
+AXTI.US,D,20220915,000000,8.07,8.1,7.86,7.9,158812,0
+AXTI.US,D,20220916,000000,7.81,7.81,7.51,7.78,350640,0
+AXTI.US,D,20220919,000000,7.63,7.77,7.57,7.75,246397,0
+AXTI.US,D,20220920,000000,7.65,7.82,7.5423,7.74,212928,0
+AXTI.US,D,20220921,000000,7.62,7.71,7.26,7.28,493866,0
+AXTI.US,D,20220922,000000,7.19,7.29,7.02,7.14,268754,0
+AXTI.US,D,20220923,000000,7.06,7.0721,6.69,6.75,343278,0
+AXTI.US,D,20220926,000000,6.63,6.89,6.54,6.61,212097,0
+AXTI.US,D,20220927,000000,6.69,6.95,6.69,6.82,259853,0
+AXTI.US,D,20220928,000000,6.87,7.07,6.78,7,174199,0
+AXTI.US,D,20220929,000000,6.85,6.91,6.68,6.8,112383,0
+AXTI.US,D,20220930,000000,6.79,6.94,6.69,6.7,140827,0
+AXTI.US,D,20221003,000000,6.87,7.12,6.79,7.01,200913,0
+AXTI.US,D,20221004,000000,6.24,6.26,5.365,5.53,1625609,0
+AXTI.US,D,20221005,000000,5.53,5.575,5.25,5.34,654319,0
+AXTI.US,D,20221006,000000,5.3,5.4887,5.24,5.32,362282,0
+AXTI.US,D,20221007,000000,5.25,5.335,5.1,5.13,360501,0
+AXTI.US,D,20221010,000000,5.11,5.15,4.61,4.62,784744,0
+AXTI.US,D,20221011,000000,4.6,4.71,4.43,4.59,393694,0
+AXTI.US,D,20221012,000000,4.54,4.54,4.32,4.33,378426,0
+AXTI.US,D,20221013,000000,4.3,4.57,4.17,4.55,276895,0
+AXTI.US,D,20221014,000000,4.55,4.5699,4.29,4.3,287457,0
+AXTI.US,D,20221017,000000,4.3,4.485,4.25,4.345,297841,0
+AXTI.US,D,20221018,000000,4.44,4.605,4.2805,4.37,298522,0
+AXTI.US,D,20221019,000000,4.33,4.365,4.2299,4.32,181810,0
+AXTI.US,D,20221020,000000,4.28,4.52,4.26,4.34,228655,0
+AXTI.US,D,20221021,000000,4.34,4.43,4.263,4.4,209570,0
+AXTI.US,D,20221024,000000,4.39,4.39,4.26,4.3,248859,0
+AXTI.US,D,20221025,000000,4.3,4.5,4.3,4.41,326396,0
+AXTI.US,D,20221026,000000,4.41,4.68,4.37,4.5,238155,0
+AXTI.US,D,20221027,000000,4.58,4.6,4.44,4.51,324658,0
+AXTI.US,D,20221028,000000,4.69,4.81,4.47,4.6,497736,0
+AXTI.US,D,20221031,000000,4.52,4.66,4.52,4.54,168247,0
+AXTI.US,D,20221101,000000,4.57,4.81,4.57,4.72,408538,0
+AXTI.US,D,20221102,000000,4.75,4.905,4.66,4.77,486079,0
+AXTI.US,D,20221103,000000,4.7,4.755,4.63,4.7,230796,0
+AXTI.US,D,20221104,000000,4.75,4.92,4.68,4.91,265673,0
+AXTI.US,D,20221107,000000,4.91,5,4.845,4.96,208358,0
+AXTI.US,D,20221108,000000,5.01,5.13,5.01,5.07,186241,0
+AXTI.US,D,20221109,000000,5.05,5.0585,4.965,4.99,254036,0
+AXTI.US,D,20221110,000000,5.23,5.3,5.135,5.25,270314,0
+AXTI.US,D,20221111,000000,5.29,5.44,5.1901,5.29,301249,0
+AXTI.US,D,20221114,000000,5.27,5.38,5.11,5.12,204204,0
+AXTI.US,D,20221115,000000,5.26,5.39,5.195,5.25,215711,0
+AXTI.US,D,20221116,000000,5.17,5.18,5.0167,5.07,122094,0
+AXTI.US,D,20221117,000000,4.97,5.15,4.941,5.14,91974,0
+AXTI.US,D,20221118,000000,5.27,5.35,5.21,5.31,175182,0
+AXTI.US,D,20221121,000000,5.31,5.31,5.1314,5.21,123498,0
+AXTI.US,D,20221122,000000,5.22,5.33,5.11,5.32,199741,0
+AXTI.US,D,20221123,000000,5.32,5.56,5.32,5.47,130246,0
+AXTI.US,D,20221125,000000,5.48,5.48,5.34,5.38,69729,0
+AXTI.US,D,20221128,000000,5.3,5.3308,5.14,5.17,77591,0
+AXTI.US,D,20221129,000000,5.14,5.22,5.09,5.1,82826,0
+AXTI.US,D,20221130,000000,5.09,5.37,5.01,5.31,150860,0
+AXTI.US,D,20221201,000000,5.35,5.39,5.24,5.35,131291,0
+AXTI.US,D,20221202,000000,5.24,5.37,5.16,5.36,117507,0
+AXTI.US,D,20221205,000000,5.35,5.37,5.16,5.18,139419,0
+AXTI.US,D,20221206,000000,5.18,5.25,5.105,5.12,165882,0
+AXTI.US,D,20221207,000000,5.14,5.14,4.99,5,109743,0
+AXTI.US,D,20221208,000000,5,5.18,4.98,5.11,121672,0
+AXTI.US,D,20221209,000000,5.08,5.115,4.94,4.97,149082,0
+AXTI.US,D,20221212,000000,4.98,5.06,4.92,5.05,147898,0
+AXTI.US,D,20221213,000000,5.17,5.36,4.97,4.99,283851,0
+AXTI.US,D,20221214,000000,5,5.26,5,5.18,239441,0
+AXTI.US,D,20221215,000000,5.09,5.1,4.7,4.71,255529,0
+AXTI.US,D,20221216,000000,4.71,4.815,4.66,4.72,258339,0
+AXTI.US,D,20221219,000000,4.7,4.7,4.46,4.48,141931,0
+AXTI.US,D,20221220,000000,4.43,4.5315,4.36,4.4,246184,0
+AXTI.US,D,20221221,000000,4.43,4.48,4.35,4.46,837184,0
+AXTI.US,D,20221222,000000,4.39,4.41,4.18,4.4,385574,0
+AXTI.US,D,20221223,000000,4.39,4.45,4.34,4.4,111621,0
+AXTI.US,D,20221227,000000,4.39,4.41,4.22,4.25,123536,0
+AXTI.US,D,20221228,000000,4.24,4.4,4.23,4.31,283813,0
+AXTI.US,D,20221229,000000,4.37,4.5315,4.34,4.45,259923,0
+AXTI.US,D,20221230,000000,4.38,4.43,4.321,4.38,102991,0
+AXTI.US,D,20230103,000000,4.43,4.53,4.33,4.37,126533,0
+AXTI.US,D,20230104,000000,4.4,4.61,4.4,4.59,147184,0
+AXTI.US,D,20230105,000000,4.52,4.61,4.47,4.53,106619,0
+AXTI.US,D,20230106,000000,4.55,4.85,4.53,4.84,144944,0
+AXTI.US,D,20230109,000000,4.96,5.08,4.86,4.9,172135,0
+AXTI.US,D,20230110,000000,4.92,5.05,4.915,5.04,91469,0
+AXTI.US,D,20230111,000000,5.04,5.17,4.99,5.17,91424,0
+AXTI.US,D,20230112,000000,5.19,5.26,5.08,5.23,121059,0
+AXTI.US,D,20230113,000000,5.12,5.29,5.11,5.28,161153,0
+AXTI.US,D,20230117,000000,5.24,5.35,5.16,5.3,125791,0
+AXTI.US,D,20230118,000000,5.33,5.48,5.31,5.36,195852,0
+AXTI.US,D,20230119,000000,5.3,5.31,5.22,5.27,173413,0
+AXTI.US,D,20230120,000000,5.33,5.48,5.2771,5.48,137104,0
+AXTI.US,D,20230123,000000,5.48,5.69,5.46,5.65,158407,0
+AXTI.US,D,20230124,000000,5.6,5.635,5.535,5.59,76708,0
+AXTI.US,D,20230125,000000,5.54,5.66,5.51,5.66,112852,0
+AXTI.US,D,20230126,000000,5.68,5.87,5.66,5.87,112942,0
+AXTI.US,D,20230127,000000,5.84,5.92,5.7824,5.84,128402,0
+AXTI.US,D,20230130,000000,5.72,5.8064,5.67,5.71,112847,0
+AXTI.US,D,20230131,000000,5.68,5.9178,5.67,5.89,123277,0
+AXTI.US,D,20230201,000000,5.93,6.34,5.92,6.25,188023,0
+AXTI.US,D,20230202,000000,6.33,6.4753,6.3178,6.44,147055,0
+AXTI.US,D,20230203,000000,6.32,6.55,6.32,6.48,214960,0
+AXTI.US,D,20230206,000000,6.36,6.4399,6.27,6.27,134115,0
+AXTI.US,D,20230207,000000,6.25,6.43,6.21,6.43,92790,0
+AXTI.US,D,20230208,000000,6.36,6.45,6.3,6.34,107797,0
+AXTI.US,D,20230209,000000,6.41,6.565,6.33,6.41,155059,0
+AXTI.US,D,20230210,000000,6.38,6.44,5.905,5.92,181045,0
+AXTI.US,D,20230213,000000,5.92,6.01,5.86,5.95,144301,0
+AXTI.US,D,20230214,000000,5.88,6.13,5.76,6.09,138036,0
+AXTI.US,D,20230215,000000,6.03,6.26,6.03,6.24,120754,0
+AXTI.US,D,20230216,000000,6.13,6.31,5.89,5.9,154424,0
+AXTI.US,D,20230217,000000,5.18,5.18,4.5,4.88,1204649,0
+AXTI.US,D,20230221,000000,4.71,4.87,4.235,4.42,621784,0
+AXTI.US,D,20230222,000000,4.42,4.7,4.305,4.62,458765,0
+AXTI.US,D,20230223,000000,4.74,4.83,4.59,4.64,212516,0
+AXTI.US,D,20230224,000000,4.55,4.58,4.45,4.5,188768,0
+AXTI.US,D,20230227,000000,4.55,4.62,4.4607,4.47,113253,0
+AXTI.US,D,20230228,000000,4.43,4.53,4.37,4.37,182140,0
+AXTI.US,D,20230301,000000,4.39,4.59,4.28,4.3,199178,0
+AXTI.US,D,20230302,000000,4.26,4.28,4.15,4.25,331462,0
+AXTI.US,D,20230303,000000,4.28,4.37,4.27,4.34,152249,0
+AXTI.US,D,20230306,000000,4.35,4.39,4.08,4.12,286935,0
+AXTI.US,D,20230307,000000,4.12,4.17,3.96,4,197049,0
+AXTI.US,D,20230308,000000,4,4.09,3.955,3.98,186035,0
+AXTI.US,D,20230309,000000,3.98,4.03,3.87,3.87,233799,0
+AXTI.US,D,20230310,000000,3.87,3.925,3.72,3.76,231911,0
+AXTI.US,D,20230313,000000,3.68,3.7139,3.5,3.51,275664,0
+AXTI.US,D,20230314,000000,3.62,3.7,3.55,3.6,312616,0
+AXTI.US,D,20230315,000000,3.51,3.73,3.48,3.69,271743,0
+AXTI.US,D,20230316,000000,3.62,3.8,3.59,3.77,252126,0
+AXTI.US,D,20230317,000000,3.76,3.815,3.71,3.76,394399,0
+AXTI.US,D,20230320,000000,3.77,3.79,3.675,3.71,284004,0
+AXTI.US,D,20230321,000000,3.78,3.95,3.75,3.9,223380,0
+AXTI.US,D,20230322,000000,3.9,3.97,3.8,3.81,155435,0
+AXTI.US,D,20230323,000000,3.84,3.9128,3.76,3.8,113405,0
+AXTI.US,D,20230324,000000,3.73,3.78,3.69,3.77,162308,0
+AXTI.US,D,20230327,000000,3.8,3.81,3.655,3.75,206484,0
+AXTI.US,D,20230328,000000,3.73,3.7359,3.63,3.71,134264,0
+AXTI.US,D,20230329,000000,3.76,3.86,3.7,3.85,147703,0
+AXTI.US,D,20230330,000000,3.9,3.92,3.82,3.9,270269,0
+AXTI.US,D,20230331,000000,3.91,3.99,3.85,3.98,215660,0
+AXTI.US,D,20230403,000000,3.97,4.04,3.9,3.95,170493,0
+AXTI.US,D,20230404,000000,3.94,3.95,3.84,3.87,167417,0
+AXTI.US,D,20230405,000000,3.86,3.86,3.725,3.84,113097,0
+AXTI.US,D,20230406,000000,3.8,3.86,3.76,3.85,96091,0
+AXTI.US,D,20230410,000000,3.82,3.935,3.805,3.86,460603,0
+AXTI.US,D,20230411,000000,3.74,3.9,3.705,3.74,444057,0
+AXTI.US,D,20230412,000000,3.76,3.82,3.7011,3.73,200693,0
+AXTI.US,D,20230413,000000,3.72,3.72,3.51,3.53,271462,0
+AXTI.US,D,20230414,000000,3.53,3.565,3.455,3.5,241900,0
+AXTI.US,D,20230417,000000,3.48,3.52,3.37,3.49,187906,0
+AXTI.US,D,20230418,000000,3.47,3.59,3.47,3.5,278220,0
+AXTI.US,D,20230419,000000,3.45,3.45,3.31,3.34,226020,0
+AXTI.US,D,20230420,000000,3.33,3.35,3.2,3.24,196570,0
+AXTI.US,D,20230421,000000,3.22,3.23,3.0868,3.1,268388,0
+AXTI.US,D,20230424,000000,3.08,3.115,2.985,3.04,249232,0
+AXTI.US,D,20230425,000000,3.01,3.215,3.01,3.21,359255,0
+AXTI.US,D,20230426,000000,3.2,3.24,3.14,3.21,245493,0
+AXTI.US,D,20230427,000000,3.24,3.26,3.07,3.13,315408,0
+AXTI.US,D,20230428,000000,3,3.1,2.58,2.67,1119872,0
+AXTI.US,D,20230501,000000,2.7,2.7,2.47,2.6,626114,0
+AXTI.US,D,20230502,000000,2.6,2.69,2.52,2.67,424790,0
+AXTI.US,D,20230503,000000,2.67,2.86,2.65,2.8,339013,0
+AXTI.US,D,20230504,000000,2.74,2.83,2.71,2.78,198881,0
+AXTI.US,D,20230505,000000,2.78,2.91,2.78,2.89,290239,0
+AXTI.US,D,20230508,000000,2.89,3.105,2.855,3.08,295015,0
+AXTI.US,D,20230509,000000,3.02,3.03,2.9,2.94,428898,0
+AXTI.US,D,20230510,000000,2.98,3.08,2.9599,3.07,232244,0
+AXTI.US,D,20230511,000000,3.04,3.0599,3.01,3.04,144355,0
+AXTI.US,D,20230512,000000,3.03,3.0699,2.96,3,186257,0
+AXTI.US,D,20230515,000000,3.01,3.21,2.98,3.17,184526,0
+AXTI.US,D,20230516,000000,3.16,3.24,3.145,3.21,154756,0
+AXTI.US,D,20230517,000000,3.21,3.36,3.21,3.36,154002,0
+AXTI.US,D,20230518,000000,3.36,3.49,3.3494,3.43,244770,0
+AXTI.US,D,20230519,000000,3.48,3.495,3.39,3.4,251350,0
+AXTI.US,D,20230522,000000,3.4,3.455,3.365,3.43,189204,0
+AXTI.US,D,20230523,000000,3.4,3.44,3.32,3.34,124867,0
+AXTI.US,D,20230524,000000,3.32,3.33,3.2,3.3,247748,0
+AXTI.US,D,20230525,000000,3.38,3.38,3.25,3.34,179174,0
+AXTI.US,D,20230526,000000,3.34,3.71,3.32,3.66,328794,0
+AXTI.US,D,20230530,000000,3.7,3.71,3.5,3.61,241094,0
+AXTI.US,D,20230531,000000,3.6,3.61,3.385,3.41,218803,0
+AXTI.US,D,20230601,000000,3.4,3.42,3.299,3.38,391172,0
+AXTI.US,D,20230602,000000,3.41,3.49,3.38,3.48,321513,0
+AXTI.US,D,20230605,000000,3.45,3.5,3.31,3.31,316383,0
+AXTI.US,D,20230606,000000,3.31,3.61,3.3,3.57,381828,0
+AXTI.US,D,20230607,000000,3.58,3.91,3.58,3.83,494191,0
+AXTI.US,D,20230608,000000,3.84,3.845,3.55,3.6,316724,0
+AXTI.US,D,20230609,000000,3.6,3.785,3.51,3.74,412140,0
+AXTI.US,D,20230612,000000,3.76,3.9001,3.71,3.83,324485,0
+AXTI.US,D,20230613,000000,3.88,3.8876,3.67,3.72,252644,0
+AXTI.US,D,20230614,000000,3.79,4.015,3.73,3.75,541938,0
+AXTI.US,D,20230615,000000,3.72,3.72,3.575,3.6,395219,0
+AXTI.US,D,20230616,000000,3.61,3.61,3.515,3.59,454815,0
+AXTI.US,D,20230620,000000,3.58,3.59,3.315,3.38,464133,0
+AXTI.US,D,20230621,000000,3.38,3.4,3.28,3.3,387676,0
+AXTI.US,D,20230622,000000,3.25,3.35,3.225,3.34,382901,0
+AXTI.US,D,20230623,000000,3.26,3.4,3.24,3.28,5623325,0
+AXTI.US,D,20230626,000000,3.5,3.56,3.32,3.35,558140,0
+AXTI.US,D,20230627,000000,3.35,3.5,3.325,3.46,254394,0
+AXTI.US,D,20230628,000000,3.43,3.455,3.3,3.31,215610,0
+AXTI.US,D,20230629,000000,3.31,3.46,3.309,3.46,206273,0
+AXTI.US,D,20230630,000000,3.47,3.56,3.41,3.44,216308,0
+AXTI.US,D,20230703,000000,3.58,3.625,3.43,3.51,229010,0
+AXTI.US,D,20230705,000000,3.48,3.5,2.8199,2.84,3196899,0
+AXTI.US,D,20230706,000000,2.77,2.88,2.685,2.7,944295,0
+AXTI.US,D,20230707,000000,2.69,2.91,2.68,2.9,752468,0
+AXTI.US,D,20230710,000000,2.89,2.93,2.81,2.9,553542,0
+AXTI.US,D,20230711,000000,2.85,2.91,2.77,2.84,446237,0
+AXTI.US,D,20230712,000000,2.86,2.91,2.8,2.86,341587,0
+AXTI.US,D,20230713,000000,2.86,3.11,2.86,3.1,534931,0
+AXTI.US,D,20230714,000000,3.08,3.11,2.95,3,295918,0
+AXTI.US,D,20230717,000000,2.96,3.01,2.92,2.94,238141,0
+AXTI.US,D,20230718,000000,2.91,3.05,2.9,2.95,349105,0
+AXTI.US,D,20230719,000000,2.95,3.02,2.93,3.02,179519,0
+AXTI.US,D,20230720,000000,2.97,3.03,2.955,3.02,309405,0
+AXTI.US,D,20230721,000000,3.03,3.07,2.97,3.03,194461,0
+AXTI.US,D,20230724,000000,3.02,3.07,2.955,3,170141,0
+AXTI.US,D,20230725,000000,3,3.045,2.92,2.92,256783,0
+AXTI.US,D,20230726,000000,2.93,3.0133,2.885,2.98,296340,0
+AXTI.US,D,20230727,000000,3.03,3.06,2.92,2.92,169821,0
+AXTI.US,D,20230728,000000,2.92,3.01,2.92,2.99,158361,0
+AXTI.US,D,20230731,000000,2.99,3.12,2.989,3.11,234079,0
+AXTI.US,D,20230801,000000,3.12,3.12,2.995,3.08,212928,0
+AXTI.US,D,20230802,000000,3.04,3.04,2.87,2.99,466246,0
+AXTI.US,D,20230803,000000,2.95,3.0975,2.93,2.96,330239,0
+AXTI.US,D,20230804,000000,2.86,3.0339,2.68,2.92,570106,0
+AXTI.US,D,20230807,000000,2.94,2.94,2.67,2.75,485916,0
+AXTI.US,D,20230808,000000,2.72,2.7309,2.625,2.68,240551,0
+AXTI.US,D,20230809,000000,2.67,2.68,2.56,2.58,410107,0
+AXTI.US,D,20230810,000000,2.58,2.69,2.57,2.66,248830,0
+AXTI.US,D,20230811,000000,2.66,2.66,2.59,2.6,179166,0
+AXTI.US,D,20230814,000000,2.61,2.61,2.54,2.55,210376,0
+AXTI.US,D,20230815,000000,2.53,2.55,2.39,2.41,441763,0
+AXTI.US,D,20230816,000000,2.42,2.46,2.4099,2.43,177835,0
+AXTI.US,D,20230817,000000,2.43,2.43,2.37,2.38,87895,0
+AXTI.US,D,20230818,000000,2.35,2.38,2.27,2.34,552566,0
+AXTI.US,D,20230821,000000,2.31,2.42,2.3,2.4,120424,0
+AXTI.US,D,20230822,000000,2.47,2.47,2.37,2.4,188998,0
+AXTI.US,D,20230823,000000,2.41,2.43,2.35,2.38,296252,0
+AXTI.US,D,20230824,000000,2.4,2.4,2.22,2.25,312523,0
+AXTI.US,D,20230825,000000,2.25,2.31,2.2,2.28,507714,0
+AXTI.US,D,20230828,000000,2.29,2.41,2.29,2.4,223943,0
+AXTI.US,D,20230829,000000,2.39,2.56,2.37,2.54,251943,0
+AXTI.US,D,20230830,000000,2.51,2.58,2.48,2.56,120480,0
+AXTI.US,D,20230831,000000,2.54,2.61,2.52,2.6,123834,0
+AXTI.US,D,20230901,000000,2.61,2.66,2.6,2.64,141081,0
+AXTI.US,D,20230905,000000,2.59,2.61,2.53,2.55,113607,0
+AXTI.US,D,20230906,000000,2.56,2.63,2.51,2.56,161868,0
+AXTI.US,D,20230907,000000,2.51,2.56,2.36,2.385,275005,0
+AXTI.US,D,20230908,000000,2.41,2.41,2.3225,2.37,204024,0
+AXTI.US,D,20230911,000000,2.38,2.425,2.3631,2.41,112901,0
+AXTI.US,D,20230912,000000,2.4,2.4169,2.37,2.4,114602,0
+AXTI.US,D,20230913,000000,2.42,2.42,2.36,2.37,156081,0
+AXTI.US,D,20230914,000000,2.35,2.4101,2.35,2.38,105989,0
+AXTI.US,D,20230915,000000,2.34,2.37,2.31,2.32,252992,0
+AXTI.US,D,20230918,000000,2.33,2.34,2.29,2.32,116648,0
+AXTI.US,D,20230919,000000,2.32,2.35,2.295,2.32,115430,0
+AXTI.US,D,20230920,000000,2.32,2.35,2.3,2.32,188441,0
+AXTI.US,D,20230921,000000,2.32,2.355,2.2899,2.34,219693,0
+AXTI.US,D,20230922,000000,2.37,2.38,2.325,2.35,146862,0
+AXTI.US,D,20230925,000000,2.33,2.37,2.32,2.37,86831,0
+AXTI.US,D,20230926,000000,2.36,2.36,2.28,2.3,218947,0
+AXTI.US,D,20230927,000000,2.35,2.365,2.31,2.34,88191,0
+AXTI.US,D,20230928,000000,2.35,2.38,2.325,2.35,113116,0
+AXTI.US,D,20230929,000000,2.3846,2.45,2.35,2.4,589393,0
+AXTI.US,D,20231002,000000,2.41,2.41,2.37,2.39,109129,0
+AXTI.US,D,20231003,000000,2.39,2.4182,2.3609,2.4,120051,0
+AXTI.US,D,20231004,000000,2.39,2.52,2.385,2.51,102333,0
+AXTI.US,D,20231005,000000,2.5,2.525,2.49,2.5,134452,0
+AXTI.US,D,20231006,000000,2.5,2.5,2.435,2.49,78792,0
+AXTI.US,D,20231009,000000,2.47,2.47,2.3966,2.43,126976,0
+AXTI.US,D,20231010,000000,2.42,2.51,2.41,2.48,94389,0
+AXTI.US,D,20231011,000000,2.51,2.5434,2.45,2.49,155956,0
+AXTI.US,D,20231012,000000,2.49,2.495,2.42,2.44,150042,0
+AXTI.US,D,20231013,000000,2.43,2.43,2.3,2.33,105302,0
+AXTI.US,D,20231016,000000,2.32,2.38,2.3,2.35,200871,0
+AXTI.US,D,20231017,000000,2.35,2.3791,2.32,2.34,156627,0
+AXTI.US,D,20231018,000000,2.33,2.33,2.255,2.28,200792,0
+AXTI.US,D,20231019,000000,2.29,2.325,2.26,2.28,146446,0
+AXTI.US,D,20231020,000000,2.3,2.31,2.21,2.24,167556,0
+AXTI.US,D,20231023,000000,2.25,2.29,2.23,2.25,118086,0
+AXTI.US,D,20231024,000000,2.28,2.28,2.155,2.21,257148,0
+AXTI.US,D,20231025,000000,2.21,2.21,2.125,2.14,248356,0
+AXTI.US,D,20231026,000000,2.12,2.16,2.0799,2.08,393136,0
+AXTI.US,D,20231027,000000,2.09,2.12,2.06,2.07,192528,0
+AXTI.US,D,20231030,000000,2.09,2.095,2.01,2.03,128190,0
+AXTI.US,D,20231031,000000,2,2.095,1.9808,1.99,362649,0
+AXTI.US,D,20231101,000000,1.98,2.01,1.895,1.93,361577,0
+AXTI.US,D,20231102,000000,1.89,2.1,1.89,2.05,327578,0
+AXTI.US,D,20231103,000000,2.01,2.281,2.01,2.25,258786,0
+AXTI.US,D,20231106,000000,2.23,2.31,2.23,2.3,98514,0
+AXTI.US,D,20231107,000000,2.27,2.275,2.15,2.17,88799,0
+AXTI.US,D,20231108,000000,2.2,2.2,2.1,2.1,275356,0
+AXTI.US,D,20231109,000000,2.09,2.145,2.05,2.07,303275,0
+AXTI.US,D,20231110,000000,2.08,2.09,1.95,1.98,109504,0
+AXTI.US,D,20231113,000000,1.98,2.02,1.97,2.01,83715,0
+AXTI.US,D,20231114,000000,2.07,2.15,2.07,2.1,106958,0
+AXTI.US,D,20231115,000000,2.14,2.2,2.105,2.13,137937,0
+AXTI.US,D,20231116,000000,2.14,2.15,2.02,2.03,140571,0
+AXTI.US,D,20231117,000000,2.02,2.05,1.98,2.04,79079,0
+AXTI.US,D,20231120,000000,2.03,2.05,2.02,2.05,79744,0
+AXTI.US,D,20231121,000000,2.05,2.06,1.98,1.99,80590,0
+AXTI.US,D,20231122,000000,1.98,2.02,1.935,1.98,81669,0
+AXTI.US,D,20231124,000000,2,2.009,1.98,1.99,14937,0
+AXTI.US,D,20231127,000000,1.96,2.06,1.95,1.98,461744,0
+AXTI.US,D,20231128,000000,2,2.09,1.97,2.08,188067,0
+AXTI.US,D,20231129,000000,2.1,2.1806,2.07,2.07,141845,0
+AXTI.US,D,20231130,000000,2.07,2.11,1.98,1.99,187570,0
+AXTI.US,D,20231201,000000,2,2.03,1.97,2.02,160444,0
+AXTI.US,D,20231204,000000,2.01,2.05,1.9801,2.03,215620,0
+AXTI.US,D,20231205,000000,2.04,2.08,2.01,2.01,182467,0
+AXTI.US,D,20231206,000000,2.02,2.06,1.995,2.01,159096,0
+AXTI.US,D,20231207,000000,2.01,2.12,1.9868,2.05,141175,0
+AXTI.US,D,20231208,000000,2.06,2.34,2.06,2.33,307889,0
+AXTI.US,D,20231211,000000,2.32,2.69,2.3022,2.44,428458,0
+AXTI.US,D,20231212,000000,2.47,2.52,2.3,2.3,176968,0
+AXTI.US,D,20231213,000000,2.3,2.32,2.2,2.28,155792,0
+AXTI.US,D,20231214,000000,2.36,2.68,2.36,2.65,267832,0
+AXTI.US,D,20231215,000000,2.69,2.75,2.6301,2.7,224374,0
+AXTI.US,D,20231218,000000,2.7,2.7,2.54,2.56,189079,0
+AXTI.US,D,20231219,000000,2.56,2.5608,2.47,2.48,91152,0
+AXTI.US,D,20231220,000000,2.51,2.55,2.31,2.32,197938,0
+AXTI.US,D,20231221,000000,2.34,2.45,2.31,2.45,119016,0
+AXTI.US,D,20231222,000000,2.44,2.485,2.43,2.48,111456,0
+AXTI.US,D,20231226,000000,2.46,2.5311,2.45,2.48,164092,0
+AXTI.US,D,20231227,000000,2.48,2.53,2.4,2.4,235759,0
+AXTI.US,D,20231228,000000,2.41,2.44,2.31,2.35,238921,0
+AXTI.US,D,20231229,000000,2.32,2.405,2.28,2.4,295143,0
+AXTI.US,D,20240102,000000,2.4,2.52,2.3799,2.47,101860,0
+AXTI.US,D,20240103,000000,2.46,2.49,2.36,2.47,142240,0
+AXTI.US,D,20240104,000000,2.44,2.47,2.42,2.45,131150,0
+AXTI.US,D,20240105,000000,2.45,2.515,2.43,2.5,108047,0
+AXTI.US,D,20240108,000000,2.49,2.57,2.45,2.55,138224,0
+AXTI.US,D,20240109,000000,2.51,2.6,2.51,2.58,138147,0
+AXTI.US,D,20240110,000000,2.58,2.61,2.55,2.6,143648,0
+AXTI.US,D,20240111,000000,2.58,2.62,2.54,2.61,127737,0
+AXTI.US,D,20240112,000000,2.62,2.635,2.58,2.63,97457,0
+AXTI.US,D,20240116,000000,2.61,2.75,2.6,2.72,186025,0
+AXTI.US,D,20240117,000000,2.7,2.7,2.5,2.56,191202,0
+AXTI.US,D,20240118,000000,2.61,2.67,2.455,2.6,158209,0
+AXTI.US,D,20240119,000000,2.6,2.655,2.5706,2.65,47509,0
+AXTI.US,D,20240122,000000,2.65,2.8401,2.65,2.81,289153,0
+AXTI.US,D,20240123,000000,2.83,2.9327,2.81,2.84,150732,0
+AXTI.US,D,20240124,000000,2.88,2.88,2.75,2.8,136226,0
+AXTI.US,D,20240125,000000,2.83,2.8747,2.67,2.67,84498,0
+AXTI.US,D,20240126,000000,2.67,2.6999,2.54,2.575,108844,0
+AXTI.US,D,20240129,000000,2.55,2.615,2.53,2.61,65214,0
+AXTI.US,D,20240130,000000,2.62,2.62,2.46,2.47,70314,0
+AXTI.US,D,20240131,000000,2.46,2.53,2.42,2.46,119875,0
+AXTI.US,D,20240201,000000,2.5,2.54,2.4697,2.52,76361,0
+AXTI.US,D,20240202,000000,2.51,2.5299,2.48,2.52,58749,0
+AXTI.US,D,20240205,000000,2.5,2.5,2.41,2.41,83235,0
+AXTI.US,D,20240206,000000,2.42,2.485,2.37,2.47,83068,0
+AXTI.US,D,20240207,000000,2.48,2.48,2.38,2.44,92347,0
+AXTI.US,D,20240208,000000,2.38,2.53,2.38,2.47,111908,0
+AXTI.US,D,20240209,000000,2.49,2.535,2.48,2.52,128802,0
+AXTI.US,D,20240212,000000,2.53,2.535,2.47,2.47,143396,0
+AXTI.US,D,20240213,000000,2.41,2.43,2.25,2.33,163132,0
+AXTI.US,D,20240214,000000,2.35,2.37,2.32,2.35,96894,0
+AXTI.US,D,20240215,000000,2.36,2.45,2.36,2.42,103332,0
+AXTI.US,D,20240216,000000,2.43,2.51,2.4,2.4,103896,0
+AXTI.US,D,20240220,000000,2.4,2.41,2.28,2.28,81209,0
+AXTI.US,D,20240221,000000,2.27,2.3,2.17,2.2,196168,0
+AXTI.US,D,20240222,000000,2.24,2.34,2.19,2.28,551639,0
+AXTI.US,D,20240223,000000,3.16,4.85,3.15,3.86,103105619,0
+AXTI.US,D,20240226,000000,4.1,4.615,3.58,4.53,6345786,0
+AXTI.US,D,20240227,000000,4.45,5.43,4.42,5.37,4138513,0
+AXTI.US,D,20240228,000000,5.26,5.26,4.4588,4.82,1680707,0
+AXTI.US,D,20240229,000000,4.45,4.5,3.8401,4.29,2232466,0
+AXTI.US,D,20240301,000000,4.36,4.63,4.1,4.27,1106760,0
+AXTI.US,D,20240304,000000,4.22,4.34,3.9,4.26,1003583,0
+AXTI.US,D,20240305,000000,4.17,4.49,4.17,4.22,835982,0
+AXTI.US,D,20240306,000000,4.31,4.7,4.19,4.69,1337587,0
+AXTI.US,D,20240307,000000,4.76,4.84,4.48,4.49,918625,0
+AXTI.US,D,20240308,000000,4.58,4.85,4.5,4.58,672462,0
+AXTI.US,D,20240311,000000,4.53,4.74,4.35,4.56,762318,0
+AXTI.US,D,20240312,000000,4.6,4.75,4.46,4.5,581586,0
+AXTI.US,D,20240313,000000,4.47,4.77,4.3,4.73,759677,0
+AXTI.US,D,20240314,000000,4.78,5.171,4.442,4.57,1256631,0
+AXTI.US,D,20240315,000000,4.63,5.12,4.5601,4.87,1733340,0
+AXTI.US,D,20240318,000000,4.94,5.11,4.77,4.85,946320,0
+AXTI.US,D,20240319,000000,4.78,4.91,4.62,4.83,580628,0
+AXTI.US,D,20240320,000000,4.79,5.08,4.75,4.99,906945,0
+AXTI.US,D,20240321,000000,5.08,5.64,5.075,5.4,1377704,0
+AXTI.US,D,20240322,000000,5.38,5.41,4.86,4.95,945038,0
+AXTI.US,D,20240325,000000,4.88,5.16,4.65,4.7,842767,0
+AXTI.US,D,20240326,000000,4.72,5.0072,4.7,4.71,544820,0
+AXTI.US,D,20240327,000000,4.73,4.92,4.655,4.89,566433,0
+AXTI.US,D,20240328,000000,4.885,4.965,4.5,4.59,564877,0
+AXTI.US,D,20240401,000000,4.61,4.87,4.55,4.81,359167,0
+AXTI.US,D,20240402,000000,4.74,4.79,4.575,4.72,433535,0
+AXTI.US,D,20240403,000000,4.65,4.99,4.61,4.95,567591,0
+AXTI.US,D,20240404,000000,3.92,4.27,3.2,3.22,6359011,0
+AXTI.US,D,20240405,000000,3.55,3.76,3.03,3.11,3429747,0
+AXTI.US,D,20240408,000000,3.51,3.99,3.43,3.57,2605427,0
+AXTI.US,D,20240409,000000,3.7,3.8601,3.625,3.8,921898,0
+AXTI.US,D,20240410,000000,3.76,3.85,3.6,3.7,905527,0
+AXTI.US,D,20240411,000000,3.68,3.73,3.49,3.72,762727,0
+AXTI.US,D,20240412,000000,3.69,3.691,3.38,3.43,1201563,0
+AXTI.US,D,20240415,000000,3.45,3.45,3.145,3.21,1191020,0
+AXTI.US,D,20240416,000000,3.15,3.2,3.04,3.04,709812,0
+AXTI.US,D,20240417,000000,3.08,3.0887,2.91,2.91,739456,0
+AXTI.US,D,20240418,000000,2.92,3.02,2.83,2.94,881837,0
+AXTI.US,D,20240419,000000,2.94,2.95,2.75,2.76,827211,0
+AXTI.US,D,20240422,000000,2.83,2.92,2.77,2.84,504721,0
+AXTI.US,D,20240423,000000,2.85,2.9996,2.85,2.92,375946,0
+AXTI.US,D,20240424,000000,2.99,3.02,2.97,3.01,320936,0
+AXTI.US,D,20240425,000000,2.93,2.99,2.885,2.9,350534,0
+AXTI.US,D,20240426,000000,2.9,3.06,2.88,2.97,507779,0
+AXTI.US,D,20240429,000000,3.05,3.17,3.02,3.03,588635,0
+AXTI.US,D,20240430,000000,2.99,3.1,2.98,3,347881,0
+AXTI.US,D,20240501,000000,2.97,3.045,2.88,2.89,381663,0
+AXTI.US,D,20240502,000000,2.91,3.06,2.91,3.03,616848,0
+AXTI.US,D,20240503,000000,3.48,4.23,3.31,3.66,13601544,0
+AXTI.US,D,20240506,000000,3.68,4.05,3.68,3.93,1485792,0
+AXTI.US,D,20240507,000000,3.93,4,3.79,3.86,678352,0
+AXTI.US,D,20240508,000000,3.81,3.815,3.67,3.78,443376,0
+AXTI.US,D,20240509,000000,3.78,3.79,3.56,3.57,409478,0
+AXTI.US,D,20240510,000000,3.57,3.69,3.51,3.61,404700,0
+AXTI.US,D,20240513,000000,3.65,3.72,3.595,3.61,261662,0
+AXTI.US,D,20240514,000000,3.64,3.7,3.39,3.39,458846,0
+AXTI.US,D,20240515,000000,3.48,3.55,3.3382,3.54,240413,0
+AXTI.US,D,20240516,000000,3.54,3.54,3.425,3.43,190488,0
+AXTI.US,D,20240517,000000,3.41,3.47,3.28,3.28,239663,0
+AXTI.US,D,20240520,000000,3.3,3.3999,3.16,3.33,365462,0
+AXTI.US,D,20240521,000000,3.33,3.33,3.23,3.25,287184,0
+AXTI.US,D,20240522,000000,3.23,3.29,3.18,3.25,311449,0
+AXTI.US,D,20240523,000000,3.34,3.478,3.23,3.23,489646,0
+AXTI.US,D,20240524,000000,3.25,3.475,3.25,3.46,320040,0
+AXTI.US,D,20240528,000000,3.55,3.8,3.46,3.71,835609,0
+AXTI.US,D,20240529,000000,3.66,4,3.65,3.71,606469,0
+AXTI.US,D,20240530,000000,3.76,3.81,3.575,3.75,528460,0
+AXTI.US,D,20240531,000000,3.76,3.82,3.64,3.81,390081,0
+AXTI.US,D,20240603,000000,3.85,3.86,3.48,3.55,532206,0
+AXTI.US,D,20240604,000000,3.51,3.53,3.31,3.32,481287,0
+AXTI.US,D,20240605,000000,3.36,3.55,3.36,3.53,194292,0
+AXTI.US,D,20240606,000000,3.52,3.61,3.5,3.6,153565,0
+AXTI.US,D,20240607,000000,3.56,3.64,3.5,3.56,135023,0
+AXTI.US,D,20240610,000000,3.6,3.93,3.6,3.75,507514,0
+AXTI.US,D,20240611,000000,3.74,3.74,3.59,3.62,186810,0
+AXTI.US,D,20240612,000000,3.71,3.87,3.63,3.65,325087,0
+AXTI.US,D,20240613,000000,3.61,3.685,3.54,3.65,176088,0
+AXTI.US,D,20240614,000000,3.59,3.64,3.57,3.63,155691,0
+AXTI.US,D,20240617,000000,3.59,3.71,3.56,3.7,167796,0
+AXTI.US,D,20240618,000000,3.69,3.83,3.6,3.77,356089,0
+AXTI.US,D,20240620,000000,3.76,3.97,3.64,3.69,321977,0
+AXTI.US,D,20240621,000000,3.71,3.71,3.525,3.6,397064,0
+AXTI.US,D,20240624,000000,3.6,3.75,3.6,3.73,341192,0
+AXTI.US,D,20240625,000000,3.74,3.84,3.675,3.74,154589,0
+AXTI.US,D,20240626,000000,3.72,3.765,3.61,3.64,182586,0
+AXTI.US,D,20240627,000000,3.61,3.67,3.525,3.53,180406,0
+AXTI.US,D,20240628,000000,3.57,3.61,3.36,3.38,348141,0
+AXTI.US,D,20240701,000000,3.38,3.49,3.29,3.45,191878,0
+AXTI.US,D,20240702,000000,3.44,3.53,3.33,3.36,160110,0
+AXTI.US,D,20240703,000000,3.36,3.45,3.35,3.44,100325,0
+AXTI.US,D,20240705,000000,3.44,3.44,3.28,3.29,240273,0
+AXTI.US,D,20240708,000000,3.33,3.48,3.31,3.47,158045,0
+AXTI.US,D,20240709,000000,3.47,3.5,3.37,3.43,123837,0
+AXTI.US,D,20240710,000000,3.43,3.55,3.36,3.47,217919,0
+AXTI.US,D,20240711,000000,3.53,3.68,3.505,3.55,228095,0
+AXTI.US,D,20240712,000000,3.59,3.78,3.54,3.75,250505,0
+AXTI.US,D,20240715,000000,3.79,3.88,3.71,3.74,398478,0
+AXTI.US,D,20240716,000000,3.76,4.03,3.75,3.93,321133,0
+AXTI.US,D,20240717,000000,3.88,3.99,3.7,3.7,268863,0
+AXTI.US,D,20240718,000000,3.7,3.76,3.45,3.5,421393,0
+AXTI.US,D,20240719,000000,3.47,3.485,3.34,3.35,177232,0
+AXTI.US,D,20240722,000000,3.39,3.49,3.335,3.42,241035,0
+AXTI.US,D,20240723,000000,3.39,3.7,3.39,3.64,358555,0
+AXTI.US,D,20240724,000000,3.59,3.6301,3.45,3.46,186735,0
+AXTI.US,D,20240725,000000,3.51,3.5286,3.2673,3.29,337096,0
+AXTI.US,D,20240726,000000,3.38,3.38,3.21,3.25,292216,0
+AXTI.US,D,20240729,000000,3.26,3.71,3.26,3.56,456019,0
+AXTI.US,D,20240730,000000,3.57,3.62,3.385,3.45,326374,0
+AXTI.US,D,20240731,000000,3.45,3.77,3.38,3.64,324091,0
+AXTI.US,D,20240801,000000,3.41,3.54,3.25,3.29,664932,0
+AXTI.US,D,20240802,000000,3.05,3.16,2.68,2.68,1025048,0
+AXTI.US,D,20240805,000000,2.48,2.53,2.345,2.37,606429,0
+AXTI.US,D,20240806,000000,2.37,2.52,2.3601,2.43,291940,0
+AXTI.US,D,20240807,000000,2.5,2.57,2.32,2.32,297734,0
+AXTI.US,D,20240808,000000,2.38,2.585,2.34,2.49,229724,0
+AXTI.US,D,20240809,000000,2.48,2.52,2.4,2.43,182536,0
+AXTI.US,D,20240812,000000,2.39,2.47,2.3,2.37,281026,0
+AXTI.US,D,20240813,000000,2.43,2.46,2.32,2.39,299183,0
+AXTI.US,D,20240814,000000,2.43,2.44,2.33,2.41,250559,0
+AXTI.US,D,20240815,000000,2.52,2.69,2.4901,2.67,332267,0
+AXTI.US,D,20240816,000000,2.53,2.99,2.52,2.87,769038,0
+AXTI.US,D,20240819,000000,2.9,2.92,2.7617,2.83,132914,0
+AXTI.US,D,20240820,000000,2.85,2.8894,2.73,2.785,148519,0
+AXTI.US,D,20240821,000000,2.8,2.87,2.79,2.84,151927,0
+AXTI.US,D,20240822,000000,2.84,2.89,2.765,2.79,177765,0
+AXTI.US,D,20240823,000000,2.81,2.96,2.8,2.94,168868,0
+AXTI.US,D,20240826,000000,2.95,2.95,2.68,2.77,223493,0
+AXTI.US,D,20240827,000000,2.74,2.76,2.64,2.64,147381,0
+AXTI.US,D,20240828,000000,2.62,2.74,2.58,2.64,187460,0
+AXTI.US,D,20240829,000000,2.64,2.77,2.64,2.67,88356,0
+AXTI.US,D,20240830,000000,2.7,2.71,2.62,2.65,72997,0
+AXTI.US,D,20240903,000000,2.61,2.6201,2.45,2.45,177792,0
+AXTI.US,D,20240904,000000,2.46,2.49,2.405,2.46,143758,0
+AXTI.US,D,20240905,000000,2.46,2.47,2.33,2.37,187626,0
+AXTI.US,D,20240906,000000,2.38,2.4,2.26,2.32,216361,0
+AXTI.US,D,20240909,000000,2.37,2.37,2.25,2.28,141664,0
+AXTI.US,D,20240910,000000,2.28,2.3,2.2,2.28,170395,0
+AXTI.US,D,20240911,000000,2.32,2.36,2.23,2.36,127287,0
+AXTI.US,D,20240912,000000,2.38,2.4299,2.29,2.29,107622,0
+AXTI.US,D,20240913,000000,2.34,2.42,2.32,2.35,220794,0
+AXTI.US,D,20240916,000000,2.33,2.37,2.28,2.32,164350,0
+AXTI.US,D,20240917,000000,2.35,2.3598,2.21,2.22,319148,0
+AXTI.US,D,20240918,000000,2.21,2.2359,2.11,2.11,429374,0
+AXTI.US,D,20240919,000000,2.2,2.26,2.14,2.18,336686,0
+AXTI.US,D,20240920,000000,2.18,2.205,2.08,2.1,311604,0
+AXTI.US,D,20240923,000000,2.09,2.22,2,2,545452,0
+AXTI.US,D,20240924,000000,2.04,2.15,2.04,2.08,479221,0
+AXTI.US,D,20240925,000000,2.07,2.1,2.02,2.04,353112,0
+AXTI.US,D,20240926,000000,2.13,2.49,2.08,2.46,637396,0
+AXTI.US,D,20240927,000000,2.49,2.58,2.37,2.55,253375,0
+AXTI.US,D,20240930,000000,2.53,2.56,2.36,2.42,268166,0
+AXTI.US,D,20241001,000000,2.42,2.435,2.2804,2.34,238807,0
+AXTI.US,D,20241002,000000,2.34,2.45,2.295,2.35,150601,0
+AXTI.US,D,20241003,000000,2.34,2.47,2.34,2.43,151289,0
+AXTI.US,D,20241004,000000,2.56,2.7,2.4518,2.53,314439,0
+AXTI.US,D,20241007,000000,2.54,2.58,2.42,2.48,328665,0
+AXTI.US,D,20241008,000000,2.47,2.62,2.38,2.52,688895,0
+AXTI.US,D,20241009,000000,2.52,2.5212,2.44,2.5,177538,0
+AXTI.US,D,20241010,000000,2.44,2.67,2.42,2.66,955283,0
+AXTI.US,D,20241011,000000,2.65,2.72,2.54,2.58,305862,0
+AXTI.US,D,20241014,000000,2.61,2.64,2.47,2.5,170843,0
+AXTI.US,D,20241015,000000,2.48,2.5283,2.34,2.39,226637,0
+AXTI.US,D,20241016,000000,2.43,2.685,2.41,2.62,315700,0
+AXTI.US,D,20241017,000000,2.64,2.6783,2.5,2.61,189065,0
+AXTI.US,D,20241018,000000,2.62,2.72,2.59,2.61,170807,0
+AXTI.US,D,20241021,000000,2.59,2.605,2.495,2.52,103461,0
+AXTI.US,D,20241022,000000,2.51,2.6,2.445,2.6,336822,0
+AXTI.US,D,20241023,000000,2.57,2.6,2.48,2.57,282544,0
+AXTI.US,D,20241024,000000,2.58,2.644,2.54,2.61,106337,0
+AXTI.US,D,20241025,000000,2.65,2.725,2.6201,2.72,159132,0
+AXTI.US,D,20241028,000000,2.74,2.9,2.7063,2.75,284609,0
+AXTI.US,D,20241029,000000,2.72,2.9589,2.7147,2.91,447980,0
+AXTI.US,D,20241030,000000,2.92,3.071,2.74,2.76,590814,0
+AXTI.US,D,20241031,000000,2.71,2.75,2.48,2.575,462405,0
+AXTI.US,D,20241101,000000,2.42,2.5621,2.08,2.11,1412901,0
+AXTI.US,D,20241104,000000,2.16,2.17,1.98,2.01,702071,0
+AXTI.US,D,20241105,000000,2.05,2.11,2.0122,2.1,318042,0
+AXTI.US,D,20241106,000000,2.14,2.195,2.1,2.11,507003,0
+AXTI.US,D,20241107,000000,2.228,2.228,2.08,2.11,245347,0
+AXTI.US,D,20241108,000000,2.11,2.1245,2.0001,2.05,364320,0
+AXTI.US,D,20241111,000000,2.03,2.08,2.005,2.05,262002,0
+AXTI.US,D,20241112,000000,2.03,2.05,1.95,2,344621,0
+AXTI.US,D,20241113,000000,1.98,2.04,1.94,1.96,361828,0
+AXTI.US,D,20241114,000000,1.95,1.97,1.86,1.91,491881,0
+AXTI.US,D,20241115,000000,1.92,1.925,1.815,1.84,424171,0
+AXTI.US,D,20241118,000000,1.85,1.88,1.73,1.73,560549,0
+AXTI.US,D,20241119,000000,1.73,1.85,1.73,1.84,719862,0
+AXTI.US,D,20241120,000000,1.85,1.85,1.79,1.83,164957,0
+AXTI.US,D,20241121,000000,1.82,1.93,1.79,1.91,290941,0
+AXTI.US,D,20241122,000000,1.91,1.98,1.84,1.97,295666,0
+AXTI.US,D,20241125,000000,2,2.14,2,2.06,349853,0
+AXTI.US,D,20241126,000000,2.09,2.09,2,2.02,293629,0
+AXTI.US,D,20241127,000000,2.01,2.1,1.97,2.04,294913,0
+AXTI.US,D,20241129,000000,2.08,2.16,2.0507,2.14,202330,0
+AXTI.US,D,20241202,000000,2.18,2.215,2.1,2.21,327494,0
+AXTI.US,D,20241203,000000,2.18,2.202,1.925,1.96,1666963,0
+AXTI.US,D,20241204,000000,2.02,2.23,1.96,2.16,623244,0
+AXTI.US,D,20241205,000000,2.18,2.18,2.03,2.05,261045,0
+AXTI.US,D,20241206,000000,2.07,2.19,2.05,2.19,285533,0
+AXTI.US,D,20241209,000000,2.27,2.44,2.26,2.3,503966,0
+AXTI.US,D,20241210,000000,2.33,2.33,2.165,2.17,311827,0
+AXTI.US,D,20241211,000000,2.2,2.24,2.139,2.23,258773,0
+AXTI.US,D,20241212,000000,2.21,2.3,2.21,2.22,261050,0
+AXTI.US,D,20241213,000000,2.25,2.319,2.21,2.31,194384,0
+AXTI.US,D,20241216,000000,2.28,2.28,2.16,2.23,179979,0
+AXTI.US,D,20241217,000000,2.21,2.3086,2.21,2.28,185610,0
+AXTI.US,D,20241218,000000,2.28,2.375,2.17,2.18,515571,0
+AXTI.US,D,20241219,000000,2.19,2.1901,2.07,2.12,231501,0
+AXTI.US,D,20241220,000000,2.07,2.245,2.065,2.18,237831,0
+AXTI.US,D,20241223,000000,2.21,2.31,2.2,2.31,325273,0
+AXTI.US,D,20241224,000000,2.31,2.345,2.24,2.27,314642,0
+AXTI.US,D,20241226,000000,2.26,2.31,2.23,2.28,367307,0
+AXTI.US,D,20241227,000000,2.27,2.295,2.17,2.28,287313,0
+AXTI.US,D,20241230,000000,2.23,2.24,2.175,2.2,274929,0
+AXTI.US,D,20241231,000000,2.19,2.2489,2.09,2.17,431038,0
+AXTI.US,D,20250102,000000,2.22,2.241,2.125,2.19,124537,0
+AXTI.US,D,20250103,000000,2.23,2.29,2.19,2.27,201266,0
+AXTI.US,D,20250106,000000,2.29,2.42,2.2,2.25,381765,0
+AXTI.US,D,20250107,000000,2.3,2.3,2.21,2.25,184060,0
+AXTI.US,D,20250108,000000,2.23,2.2327,2.1,2.15,268254,0
+AXTI.US,D,20250110,000000,2.11,2.135,2.06,2.13,138002,0
+AXTI.US,D,20250113,000000,2.1,2.15,1.99,2.01,361648,0
+AXTI.US,D,20250114,000000,2.01,2.07,1.995,2.04,170316,0
+AXTI.US,D,20250115,000000,2.07,2.27,2.07,2.25,386225,0
+AXTI.US,D,20250116,000000,2.27,2.275,2.15,2.16,232171,0
+AXTI.US,D,20250117,000000,2.19,2.27,2.13,2.26,211235,0
+AXTI.US,D,20250121,000000,2.29,2.44,2.209,2.44,414492,0
+AXTI.US,D,20250122,000000,2.46,2.46,2.2217,2.28,366426,0
+AXTI.US,D,20250123,000000,2.26,2.34,2.2405,2.3,163134,0
+AXTI.US,D,20250124,000000,2.29,2.35,2.25,2.3,226626,0
+AXTI.US,D,20250127,000000,2.23,2.27,2.09,2.16,304968,0
+AXTI.US,D,20250128,000000,2.16,2.17,2.06,2.16,179567,0
+AXTI.US,D,20250129,000000,2.16,2.16,2.08,2.08,112064,0
+AXTI.US,D,20250130,000000,2.11,2.16,2.045,2.08,301462,0
+AXTI.US,D,20250131,000000,2.1,2.18,2.07,2.09,203794,0
+AXTI.US,D,20250203,000000,1.99,2.09,1.96,2.07,213151,0
+AXTI.US,D,20250204,000000,2.09,2.2,2.085,2.13,331289,0
+AXTI.US,D,20250205,000000,2.12,2.12,2.05,2.06,421616,0
+AXTI.US,D,20250206,000000,2.08,2.19,2.08,2.18,330790,0
+AXTI.US,D,20250207,000000,2.18,2.185,2.0703,2.1,174579,0
+AXTI.US,D,20250210,000000,2.11,2.124,1.995,2.01,254802,0
+AXTI.US,D,20250211,000000,2.01,2.02,1.94,1.95,362119,0
+AXTI.US,D,20250212,000000,1.96,2.1,1.9201,2.05,245206,0
+AXTI.US,D,20250213,000000,2.05,2.13,2.02,2.12,193171,0
+AXTI.US,D,20250214,000000,2.13,2.255,2.13,2.23,320687,0
+AXTI.US,D,20250218,000000,2.27,2.359,2.21,2.23,831908,0
+AXTI.US,D,20250219,000000,2.23,2.62,2.22,2.295,1469986,0
+AXTI.US,D,20250220,000000,2.37,2.5,2.16,2.29,1743579,0
+AXTI.US,D,20250221,000000,1.95,1.95,1.56,1.58,6660886,0
+AXTI.US,D,20250224,000000,1.6,1.645,1.33,1.33,3159196,0
+AXTI.US,D,20250225,000000,1.34,1.44,1.3,1.31,1229684,0
+AXTI.US,D,20250226,000000,1.31,1.375,1.29,1.32,1067352,0
+AXTI.US,D,20250227,000000,1.42,1.7,1.38,1.65,4008029,0
+AXTI.US,D,20250228,000000,1.58,1.63,1.48005,1.6,1129648,0
+AXTI.US,D,20250303,000000,1.6,1.6499,1.5,1.55,736622,0
+AXTI.US,D,20250304,000000,1.53,1.59,1.455,1.55,597206,0
+AXTI.US,D,20250305,000000,1.54,1.58,1.505,1.56,559050,0
+AXTI.US,D,20250306,000000,1.52,1.615,1.51,1.55,460949,0
+AXTI.US,D,20250307,000000,1.55,1.655,1.51,1.62,625836,0
+AXTI.US,D,20250310,000000,1.6,1.645,1.51,1.55,605167,0
+AXTI.US,D,20250311,000000,1.52,1.66,1.52,1.62,385746,0
+AXTI.US,D,20250312,000000,1.63,1.64,1.574,1.6,351702,0
+AXTI.US,D,20250313,000000,1.62,1.725,1.56,1.6,618817,0
+AXTI.US,D,20250314,000000,1.64,1.81,1.625,1.8,457472,0
+AXTI.US,D,20250317,000000,1.79,1.8984,1.77,1.84,861208,0
+AXTI.US,D,20250318,000000,1.8,1.82,1.7,1.73,347308,0
+AXTI.US,D,20250319,000000,1.71,1.7792,1.7,1.75,151697,0
+AXTI.US,D,20250320,000000,1.72,1.795,1.7099,1.72,260476,0
+AXTI.US,D,20250321,000000,1.69,1.7,1.645,1.68,186314,0
+AXTI.US,D,20250324,000000,1.73,1.83,1.7102,1.77,339024,0
+AXTI.US,D,20250325,000000,1.78,1.81,1.71,1.72,158242,0
+AXTI.US,D,20250326,000000,1.71,1.72,1.58,1.59,467902,0
+AXTI.US,D,20250327,000000,1.59,1.59,1.52,1.55,330932,0
+AXTI.US,D,20250328,000000,1.52,1.56,1.45,1.48,478657,0
+AXTI.US,D,20250331,000000,1.46,1.48,1.32,1.41,966734,0
+AXTI.US,D,20250401,000000,1.39,1.55,1.39,1.54,575322,0
+AXTI.US,D,20250402,000000,1.51,1.545,1.46,1.53,273544,0
+AXTI.US,D,20250403,000000,1.41,1.47,1.37,1.39,383279,0
+AXTI.US,D,20250404,000000,1.33,1.33,1.18,1.24,666196,0
+AXTI.US,D,20250407,000000,1.15,1.39,1.13,1.35,391090,0
+AXTI.US,D,20250408,000000,1.41,1.48,1.26,1.32,694751,0
+AXTI.US,D,20250409,000000,1.3,1.34,1.1843,1.26,509533,0
+AXTI.US,D,20250410,000000,1.2,1.27,1.1616,1.21,284539,0
+AXTI.US,D,20250411,000000,1.21,1.22,1.15,1.16,229859,0
+AXTI.US,D,20250414,000000,1.19,1.27,1.13,1.16,361389,0
+AXTI.US,D,20250415,000000,1.16,1.258,1.15,1.17,327216,0
+AXTI.US,D,20250416,000000,1.17,1.215,1.14,1.17,297821,0
+AXTI.US,D,20250417,000000,1.18,1.22,1.15,1.19,257364,0
+AXTI.US,D,20250421,000000,1.19,1.215,1.14,1.19,263166,0
+AXTI.US,D,20250422,000000,1.2,1.33,1.2,1.32,321747,0
+AXTI.US,D,20250423,000000,1.35,1.385,1.29,1.32,232213,0
+AXTI.US,D,20250424,000000,1.33,1.4,1.325,1.38,115334,0
+AXTI.US,D,20250425,000000,1.38,1.45,1.354,1.42,235757,0
+AXTI.US,D,20250428,000000,1.45,1.57,1.36,1.41,207282,0
+AXTI.US,D,20250429,000000,1.42,1.44,1.34,1.35,169794,0
+AXTI.US,D,20250430,000000,1.33,1.41,1.26,1.4,179406,0
+AXTI.US,D,20250501,000000,1.41,1.45,1.34,1.35,184957,0
+AXTI.US,D,20250502,000000,1.3,1.4107,1.26,1.39,351413,0
+AXTI.US,D,20250505,000000,1.39,1.39,1.32,1.32,192470,0
+AXTI.US,D,20250506,000000,1.29,1.37,1.25,1.25,305391,0
+AXTI.US,D,20250507,000000,1.28,1.3,1.23,1.28,190121,0
+AXTI.US,D,20250508,000000,1.28,1.38,1.28,1.31,297129,0
+AXTI.US,D,20250509,000000,1.31,1.345,1.24,1.25,348028,0
+AXTI.US,D,20250512,000000,1.32,1.55,1.32,1.53,579833,0
+AXTI.US,D,20250513,000000,1.54,1.55,1.44,1.47,352183,0
+AXTI.US,D,20250514,000000,1.49,1.52,1.425,1.44,193323,0
+AXTI.US,D,20250515,000000,1.5,1.51,1.42,1.45,132979,0
+AXTI.US,D,20250516,000000,1.44,1.5,1.44,1.49,129719,0
+AXTI.US,D,20250519,000000,1.47,1.47,1.405,1.44,168884,0
+AXTI.US,D,20250520,000000,1.42,1.47,1.42,1.42,125320,0
+AXTI.US,D,20250521,000000,1.4,1.53,1.38,1.41,256666,0
+AXTI.US,D,20250522,000000,1.43,1.61,1.42,1.57,358335,0
+AXTI.US,D,20250523,000000,1.53,1.59,1.46,1.46,263580,0
+AXTI.US,D,20250527,000000,1.51,1.6,1.48,1.54,382333,0
+AXTI.US,D,20250528,000000,1.56,1.565,1.485,1.54,175341,0
+AXTI.US,D,20250529,000000,1.55,1.6,1.49,1.52,139123,0
+AXTI.US,D,20250530,000000,1.51,1.53,1.45,1.51,188687,0
+AXTI.US,D,20250602,000000,1.52,1.64,1.47,1.57,270097,0
+AXTI.US,D,20250603,000000,1.59,1.75,1.55,1.725,493959,0
+AXTI.US,D,20250604,000000,1.73,1.75,1.67,1.71,229984,0
+AXTI.US,D,20250605,000000,1.7,1.83,1.67,1.74,267149,0
+AXTI.US,D,20250606,000000,1.77,1.825,1.715,1.78,191172,0
+AXTI.US,D,20250609,000000,1.8,1.97,1.8,1.83,403689,0
+AXTI.US,D,20250610,000000,1.84,1.97,1.802,1.94,252195,0
+AXTI.US,D,20250611,000000,1.94,2.08,1.94,1.98,658343,0
+AXTI.US,D,20250612,000000,2.16,2.7,2.09,2.35,6813530,0
+AXTI.US,D,20250613,000000,2.35,2.36,2.14,2.16,856448,0
+AXTI.US,D,20250616,000000,2.14,2.18,2.06,2.08,435765,0
+AXTI.US,D,20250617,000000,2.02,2.06,1.895,1.95,473055,0
+AXTI.US,D,20250618,000000,1.94,2.03,1.89,1.91,220139,0
+AXTI.US,D,20250620,000000,1.93,1.94,1.81,1.84,310456,0
+AXTI.US,D,20250623,000000,1.8,1.95,1.8,1.86,173153,0
+AXTI.US,D,20250624,000000,1.92,2.1,1.92,2.02,588337,0
+AXTI.US,D,20250625,000000,2.02,2.18,1.97,2.13,400942,0
+AXTI.US,D,20250626,000000,2.15,2.2301,2.1304,2.17,500494,0
+AXTI.US,D,20250627,000000,2.18,2.22,1.955,2.03,305484,0
+AXTI.US,D,20250630,000000,2.05,2.13,2.03,2.09,165070,0
+AXTI.US,D,20250701,000000,2.06,2.0992,1.9715,2.01,161087,0
+AXTI.US,D,20250702,000000,2.01,2.11,2.01,2.08,197900,0
+AXTI.US,D,20250703,000000,2.08,2.17,2.08,2.14,185468,0
+AXTI.US,D,20250707,000000,2.17,2.35,2.155,2.28,485869,0
+AXTI.US,D,20250708,000000,2.31,2.49,2.28,2.37,645624,0
+AXTI.US,D,20250709,000000,2.42,2.62,2.3794,2.54,1179551,0
+AXTI.US,D,20250710,000000,2.3,2.35,2.14,2.26,1364408,0
+AXTI.US,D,20250711,000000,2.25,2.25,2.1,2.2,469055,0
+AXTI.US,D,20250714,000000,2.2,2.33,2.1101,2.32,530766,0
+AXTI.US,D,20250715,000000,2.34,2.4,2.245,2.36,473662,0
+AXTI.US,D,20250716,000000,2.37,2.42,2.22,2.39,320950,0
+AXTI.US,D,20250717,000000,2.38,2.5691,2.38,2.5,776811,0
+AXTI.US,D,20250718,000000,2.55,2.55,2.42,2.44,542804,0
+AXTI.US,D,20250721,000000,2.49,2.4999,2.3,2.32,394143,0
+AXTI.US,D,20250722,000000,2.31,2.41,2.28,2.35,242625,0
+AXTI.US,D,20250723,000000,2.39,2.5499,2.3438,2.52,325055,0
+AXTI.US,D,20250724,000000,2.52,2.53,2.36,2.37,232374,0
+AXTI.US,D,20250725,000000,2.4,2.4,2.3202,2.35,193105,0
+AXTI.US,D,20250728,000000,2.34,2.5,2.34,2.44,287125,0
+AXTI.US,D,20250729,000000,2.47,2.4889,2.27,2.29,192195,0
+AXTI.US,D,20250730,000000,2.29,2.29,2.11,2.12,331679,0
+AXTI.US,D,20250731,000000,2.16,2.245,2.06,2.08,314225,0
+AXTI.US,D,20250801,000000,2,2.1092,1.85005,1.92,564329,0
+AXTI.US,D,20250804,000000,1.9,2.15,1.9,2.11,303757,0
+AXTI.US,D,20250805,000000,2.14,2.17,2.03,2.05,223953,0
+AXTI.US,D,20250806,000000,2.04,2.09,1.96,2.07,188974,0
+AXTI.US,D,20250807,000000,2.1,2.14,2.025,2.06,120195,0
+AXTI.US,D,20250808,000000,2.08,2.22,2.07,2.14,162639,0
+AXTI.US,D,20250811,000000,2.15,2.21,2.1345,2.18,135675,0
+AXTI.US,D,20250812,000000,2.2,2.23,2.145,2.23,204772,0
+AXTI.US,D,20250813,000000,2.22,2.24,2.16,2.18,127639,0
+AXTI.US,D,20250814,000000,2.14,2.18,2.08,2.16,162391,0
+AXTI.US,D,20250815,000000,2.14,2.14,2.05,2.05,149828,0
+AXTI.US,D,20250818,000000,2.06,2.11,2.06,2.07,144742,0
+AXTI.US,D,20250819,000000,2.1,2.19,2.07,2.14,232503,0
+AXTI.US,D,20250820,000000,2.245,2.6791,2.2,2.51,4445268,0
+AXTI.US,D,20250821,000000,2.48,2.545,2.3908,2.48,682945,0
+AXTI.US,D,20250822,000000,2.54,2.85,2.5,2.82,1501833,0
+AXTI.US,D,20250825,000000,2.8,2.91,2.6809,2.84,658622,0
+AXTI.US,D,20250826,000000,2.83,2.92,2.745,2.77,498452,0
+AXTI.US,D,20250827,000000,2.81,2.945,2.8,2.87,434061,0
+AXTI.US,D,20250828,000000,2.89,2.93,2.785,2.92,335646,0
+AXTI.US,D,20250829,000000,2.89,2.93,2.75,2.9,322138,0
+AXTI.US,D,20250902,000000,2.83,3.29,2.83,3.28,1352837,0
+AXTI.US,D,20250903,000000,3.29,3.29,3.01,3.08,740074,0
+AXTI.US,D,20250904,000000,3.06,3.08,2.91,2.96,442632,0
+AXTI.US,D,20250905,000000,3.01,3.15,2.98,3.11,512233,0
+AXTI.US,D,20250908,000000,3.25,3.43,3.095,3.11,1225718,0
+AXTI.US,D,20250909,000000,3.13,3.2,3.015,3.04,425926,0
+AXTI.US,D,20250910,000000,3.1,3.53,3.08,3.36,1826588,0
+AXTI.US,D,20250911,000000,3.4,3.569,3.36,3.39,1146739,0
+AXTI.US,D,20250912,000000,3.4,3.7153,3.29,3.66,1317351,0
+AXTI.US,D,20250915,000000,3.7,3.99,3.7,3.98,1808751,0
+AXTI.US,D,20250916,000000,4,4.1851,3.88,4.01,1635266,0
+AXTI.US,D,20250917,000000,4,4.075,3.854,3.94,741705,0
+AXTI.US,D,20250918,000000,4.05,4.19,3.945,3.96,714500,0
+AXTI.US,D,20250919,000000,3.96,4.463,3.93,4.34,2036639,0
+AXTI.US,D,20250922,000000,4.74,5.2181,4.6,5.14,3747187,0
+AXTI.US,D,20250923,000000,5.2,5.42,4.78,4.8,2762916,0
+AXTI.US,D,20250924,000000,4.81,5.025,4.7002,4.83,1686134,0
+AXTI.US,D,20250925,000000,4.73,4.95,4.51,4.75,1751501,0
+AXTI.US,D,20250926,000000,4.8,5.0363,4.6,4.66,994763,0
+AXTI.US,D,20250929,000000,4.88,5.38,4.86,4.89,2936708,0
+AXTI.US,D,20250930,000000,4.91,4.935,4.47,4.49,1710487,0
+AXTI.US,D,20251001,000000,4.49,4.96,4.37,4.91,1720915,0
+AXTI.US,D,20251002,000000,4.93,4.98,4.7,4.7,1205541,0
+AXTI.US,D,20251003,000000,4.83,5.48,4.83,5.13,4033741,0
+AXTI.US,D,20251006,000000,5.16,5.44,4.85,5.4,3055492,0
+AXTI.US,D,20251007,000000,5.5,5.67,5.2407,5.31,2014090,0
+AXTI.US,D,20251008,000000,5.31,5.4356,5.21,5.31,739697,0
+AXTI.US,D,20251009,000000,5.36,5.45,5.03,5.23,747407,0
+AXTI.US,D,20251010,000000,5.28,5.29,4,4.03,3825516,0
+AXTI.US,D,20251013,000000,4.47,4.78,4.45,4.6,2471018,0
+AXTI.US,D,20251014,000000,4.5,4.6683,4.35,4.57,852933,0
+AXTI.US,D,20251015,000000,4.77,4.8251,4.4795,4.59,1175545,0
+AXTI.US,D,20251016,000000,4.61,4.98,4.5625,4.93,1924180,0
+AXTI.US,D,20251017,000000,4.7,4.77,4.3503,4.51,1544365,0
+AXTI.US,D,20251020,000000,4.91,5.35,4.81,4.91,2540084,0
+AXTI.US,D,20251021,000000,4.93,5.3,4.87,5.17,2127525,0
+AXTI.US,D,20251022,000000,5.05,5.39,4.81,4.94,1896411,0
+AXTI.US,D,20251023,000000,4.95,5.45,4.9,5.18,1426806,0
+AXTI.US,D,20251024,000000,5.47,6.13,5.4,6.06,5225113,0
+AXTI.US,D,20251027,000000,6.27,6.33,5.86,6.19,3626942,0
+AXTI.US,D,20251028,000000,6.3,6.66,6.04,6.6,2031955,0
+AXTI.US,D,20251029,000000,6.66,7.35,6.63,7.07,3592906,0
+AXTI.US,D,20251030,000000,6.92,7.53,6.83,7.32,4077489,0
+AXTI.US,D,20251031,000000,8.25,9.84,7.9,7.95,10669649,0
+AXTI.US,D,20251103,000000,8.475,9.26,8.28,8.46,5037323,0
+AXTI.US,D,20251104,000000,7.86,8.695,7.8,8.54,3298685,0
+AXTI.US,D,20251105,000000,8.66,9.68,8.58,9.1,5151185,0
+AXTI.US,D,20251106,000000,9.19,9.34,8.48,8.87,3926578,0
+AXTI.US,D,20251107,000000,8.43,9.47,7.81,9.46,3349039,0
+AXTI.US,D,20251110,000000,9.8,10.55,9.28,10.44,5878297,0
+AXTI.US,D,20251111,000000,10.44,10.98,10.2442,10.56,3641386,0
+AXTI.US,D,20251112,000000,10.54,11.88,10.435,10.98,6101167,0
+AXTI.US,D,20251113,000000,10.79,10.79,9.92,10.44,3850733,0
+AXTI.US,D,20251114,000000,9.1,11.08,8.73,10.44,5083197,0
+AXTI.US,D,20251117,000000,10.21,10.94,9.8,10.25,2347083,0
+AXTI.US,D,20251118,000000,9.95,10.3,9.24,9.9,2599024,0
+AXTI.US,D,20251119,000000,10.02,10.72,9.83,10.11,2330501,0
+AXTI.US,D,20251120,000000,10.65,11.0832,9.3,9.45,3328558,0
+AXTI.US,D,20251121,000000,9.2,9.4699,8.44,8.93,4052649,0
+AXTI.US,D,20251124,000000,8.88,9.72,8.835,9.34,2058686,0
+AXTI.US,D,20251125,000000,9.25,9.4,8.87,9.23,1822406,0
+AXTI.US,D,20251126,000000,9.34,10.46,9.29,10.45,2150170,0
+AXTI.US,D,20251128,000000,10.47,10.96,10.28,10.7,1912141,0
+AXTI.US,D,20251201,000000,10.51,11.058,10.12,10.785,2072902,0
+AXTI.US,D,20251202,000000,11.29,12.64,10.85,11.76,6234642,0
+AXTI.US,D,20251203,000000,11.67,11.9094,10.6,11.48,3014149,0
+AXTI.US,D,20251204,000000,11.46,12.565,11.45,12.1,2634504,0
+AXTI.US,D,20251205,000000,12.27,12.88,11.5,11.58,3221251,0
+AXTI.US,D,20251208,000000,11.98,13.2,11.79,12.71,5217389,0
+AXTI.US,D,20251209,000000,12.3,15.06,12.2505,14.96,8760904,0
+AXTI.US,D,20251210,000000,14.75,15.525,14.245,15.51,3002616,0
+AXTI.US,D,20251211,000000,15.37,16.51,14.4,16.38,4082535,0
+AXTI.US,D,20251212,000000,15.93,16.11,14.1,14.81,3824603,0
+AXTI.US,D,20251215,000000,15.28,16.9,14.74,14.83,3936646,0
+AXTI.US,D,20251216,000000,14.59,15.4985,12.94,13,5405830,0
+AXTI.US,D,20251217,000000,14.005,15.11,12.33,12.36,4039052,0
+AXTI.US,D,20251218,000000,13.51,14.43,12.75,14.01,4449982,0
+AXTI.US,D,20251219,000000,14.06,15.97,14.06,14.65,4158628,0
+AXTI.US,D,20251222,000000,15.26,15.62,13.85,15.22,3482419,0
+AXTI.US,D,20251223,000000,15.06,15.25,14.36,14.64,1578948,0
+AXTI.US,D,20251224,000000,14.66,15.5599,14.5,15.01,1270121,0
+AXTI.US,D,20251226,000000,15.61,15.9793,14.71,15.37,2369585,0
+AXTI.US,D,20251229,000000,14.235,16.7763,14.05,14.59,7188823,0
+AXTI.US,D,20251230,000000,15.4,17.25,15.2,15.8,9330031,0
+AXTI.US,D,20251231,000000,15.87,17,15.3,16.35,5081904,0
+AXTI.US,D,20260102,000000,17.2,18.25,14.93,16.76,10390350,0
+AXTI.US,D,20260105,000000,17.07,17.5,14.62,16.67,9076365,0
+AXTI.US,D,20260106,000000,16.53,20.345,16.1301,20.17,9566028,0
+AXTI.US,D,20260107,000000,20.95,25.1299,20.75,24.11,12595346,0
+AXTI.US,D,20260108,000000,24.37,25.98,22.9,25.83,14154320,0
+AXTI.US,D,20260109,000000,21.565,26.3,21.43,22.99,18179432,0
+AXTI.US,D,20260112,000000,22.39,23.3,20.1,22.24,9887256,0
+AXTI.US,D,20260113,000000,22.1,22.2,20,21.51,5273405,0
+AXTI.US,D,20260114,000000,21,22.44,20.7,22.1,4113649,0
+AXTI.US,D,20260115,000000,22.98,26.66,22.95,25.72,7919360,0
+AXTI.US,D,20260116,000000,25.85,26.21,22.035,22.09,6544571,0
+AXTI.US,D,20260120,000000,20.81,22.69,20.68,21.41,6868902,0
+AXTI.US,D,20260121,000000,21.88,22.01,19.26,19.78,7070529,0
+AXTI.US,D,20260122,000000,19.95,20.29,17.7,17.92,6642882,0
+AXTI.US,D,20260123,000000,17.92,18.54,17.01,17.4,4282665,0
+AXTI.US,D,20260126,000000,17.59,19,17.3901,17.8,4835726,0
+AXTI.US,D,20260127,000000,17.66,17.77,16.53,17.2,7150219,0
+AXTI.US,D,20260128,000000,17.76,18.39,16.36,16.83,3722246,0
+AXTI.US,D,20260129,000000,16.8,17.35,15.85,16.38,4060971,0
+AXTI.US,D,20260130,000000,16.6,20.38,16.48,18.54,10870627,0
+AXTI.US,D,20260202,000000,18.295,22.2,18.21,20.94,9206484,0
+AXTI.US,D,20260203,000000,21.8,21.85,19.02,19.74,5137867,0
+AXTI.US,D,20260204,000000,20.81,22.69,17.58,18.75,7046441,0
+AXTI.US,D,20260205,000000,17.61,21.06,16.5,20.43,7147894,0
+AXTI.US,D,20260206,000000,21.41,24.15,20.82,24.06,6988891,0
+AXTI.US,D,20260209,000000,24.53,28.42,24.41,27.77,14000287,0
+AXTI.US,D,20260210,000000,26.63,27.13,23.6,24.35,7298439,0
+AXTI.US,D,20260211,000000,25.76,28.49,25.265,26.8,8779932,0
+AXTI.US,D,20260212,000000,26.8,28.65,24.56,24.79,6758671,0
+AXTI.US,D,20260213,000000,24.66,25.2899,23.1,24.24,3740021,0
+AXTI.US,D,20260217,000000,24.45,24.99,22.66,23.21,4381731,0
+AXTI.US,D,20260218,000000,23.27,24.29,22.59,23.54,3052189,0
diff --git a/daily/us/nasdaq stocks/1/bcfn.us.txt b/daily/us/nasdaq stocks/1/bcfn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ed72bf81f417549e5e9b7201d95fad83d765917
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcfn.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCFN.US,D,20251215,000000,25.01,25.43,24.8,24.81,9629,0
+BCFN.US,D,20251216,000000,25.5,25.5,24.7208,24.781,6320,0
+BCFN.US,D,20251217,000000,24.69,24.98,24.69,24.705,8434,0
+BCFN.US,D,20251218,000000,24.8,24.8998,24.7416,24.7416,11009,0
+BCFN.US,D,20251219,000000,24.78,25,24.78,24.9366,14799,0
+BCFN.US,D,20251222,000000,25.05,25.3,25.05,25.2622,2470,0
+BCFN.US,D,20251223,000000,25.2,25.28,25.171,25.2686,4731,0
+BCFN.US,D,20251224,000000,25.34,25.34,25.3275,25.3337,732,0
+BCFN.US,D,20251226,000000,25.3175,25.3547,25.3175,25.3547,1593,0
+BCFN.US,D,20251229,000000,25.3599,25.39,25.2699,25.2841,3125,0
+BCFN.US,D,20251230,000000,25.2252,25.2252,25.13,25.1389,3792,0
+BCFN.US,D,20251231,000000,25.08,25.08,24.8972,24.8972,366,0
+BCFN.US,D,20260102,000000,24.95,24.95,24.6269,24.6725,1241,0
+BCFN.US,D,20260105,000000,25.39,25.57,25.39,25.3967,2560,0
+BCFN.US,D,20260106,000000,25.24,25.5322,25.24,25.5322,8488,0
+BCFN.US,D,20260107,000000,25.375,25.375,25.16,25.16,847,0
+BCFN.US,D,20260108,000000,25.2473,25.2593,25.233,25.233,1147,0
+BCFN.US,D,20260109,000000,25.33,25.33,25.2,25.235,4977,0
+BCFN.US,D,20260112,000000,25.12,25.16,25.03,25.1097,4033,0
+BCFN.US,D,20260113,000000,24.805,24.805,24.613,24.7,3409,0
+BCFN.US,D,20260114,000000,24.557,24.725,24.557,24.725,2710,0
+BCFN.US,D,20260115,000000,24.89,24.905,24.6753,24.6753,3178,0
+BCFN.US,D,20260116,000000,24.67,24.7543,24.6587,24.6587,2664,0
+BCFN.US,D,20260120,000000,24.33,24.42,24.0595,24.0595,4017,0
+BCFN.US,D,20260121,000000,23.39,24.3,23.39,24.265,7187,0
+BCFN.US,D,20260122,000000,24.47,24.5634,24.47,24.5634,3281,0
+BCFN.US,D,20260123,000000,24.4925,24.4925,24.3293,24.34,6787,0
+BCFN.US,D,20260126,000000,24.33,24.43,24.33,24.405,1506,0
+BCFN.US,D,20260127,000000,24.27,24.3,24.195,24.195,1845,0
+BCFN.US,D,20260128,000000,24.245,24.2922,24.18,24.2922,2056,0
+BCFN.US,D,20260129,000000,24.32,24.37,23.98,24.0626,6682,0
+BCFN.US,D,20260130,000000,23.89,23.93,23.77,23.7859,1656,0
+BCFN.US,D,20260202,000000,23.87,23.87,23.8545,23.8545,420,0
+BCFN.US,D,20260203,000000,23.69,23.69,22.7,22.8653,4162,0
+BCFN.US,D,20260204,000000,22.77,22.8704,22.47,22.8704,1697,0
+BCFN.US,D,20260205,000000,22.88,22.88,22.4727,22.4727,1134,0
+BCFN.US,D,20260206,000000,22.745,22.8208,22.745,22.8208,678,0
+BCFN.US,D,20260209,000000,22.79,23.069,22.79,22.955,6134,0
+BCFN.US,D,20260210,000000,22.77,22.94,22.5258,22.5258,991,0
+BCFN.US,D,20260212,000000,22.09,22.0956,21.49,21.6548,4446,0
+BCFN.US,D,20260213,000000,21.58,21.7401,21.58,21.704,7206,0
+BCFN.US,D,20260217,000000,21.76,21.76,21.6495,21.6495,2288,0
+BCFN.US,D,20260218,000000,22.035,22.08,22.03,22.08,619,0
diff --git a/daily/us/nasdaq stocks/1/bcrx.us.txt b/daily/us/nasdaq stocks/1/bcrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f663813af3708362d842689a114913d7adeb368
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcrx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCRX.US,D,20050225,000000,5.75,5.95,5.7,5.9,215783,0
+BCRX.US,D,20050228,000000,5.96,6.11,5.56,5.88,281600,0
+BCRX.US,D,20050301,000000,5.8,6.1,5.65,6,110587,0
+BCRX.US,D,20050302,000000,5.85,5.99,5.73,5.76,34110,0
+BCRX.US,D,20050303,000000,5.85,5.95,5.81,5.84,28730,0
+BCRX.US,D,20050304,000000,5.94,5.94,5.66,5.72,36741,0
+BCRX.US,D,20050307,000000,5.72,5.73,5.46,5.53,76892,0
+BCRX.US,D,20050308,000000,5.65,5.65,5.17,5.33,74079,0
+BCRX.US,D,20050309,000000,5.28,5.4,5.15,5.25,72132,0
+BCRX.US,D,20050310,000000,5.21,5.37,5.21,5.37,49986,0
+BCRX.US,D,20050311,000000,5.39,5.5,5.16,5.46,41411,0
+BCRX.US,D,20050314,000000,5.32,5.43,5.12,5.3,88442,0
+BCRX.US,D,20050315,000000,5.35,5.4,5.2,5.3,76792,0
+BCRX.US,D,20050316,000000,5.4,5.4,5.22,5.25,43076,0
+BCRX.US,D,20050317,000000,5.2,5.35,4.97,5.12,131281,0
+BCRX.US,D,20050318,000000,5.25,5.25,5.01,5.2,93146,0
+BCRX.US,D,20050321,000000,5.25,5.25,4.91,4.98,43707,0
+BCRX.US,D,20050322,000000,4.95,5,4.84,4.9,71458,0
+BCRX.US,D,20050323,000000,4.97,5.01,4.71,4.73,53596,0
+BCRX.US,D,20050324,000000,4.66,4.89,4.64,4.74,56534,0
+BCRX.US,D,20050328,000000,4.69,4.99,4.66,4.74,30399,0
+BCRX.US,D,20050329,000000,4.79,4.79,4.45,4.45,115403,0
+BCRX.US,D,20050330,000000,4.55,4.59,4.43,4.58,126527,0
+BCRX.US,D,20050331,000000,4.53,4.61,4.32,4.61,129072,0
+BCRX.US,D,20050401,000000,4.61,4.71,4.3,4.39,118267,0
+BCRX.US,D,20050404,000000,4.49,4.51,4.41,4.45,89021,0
+BCRX.US,D,20050405,000000,4.49,4.7,4.48,4.53,66715,0
+BCRX.US,D,20050406,000000,4.6,4.66,4.49,4.57,52036,0
+BCRX.US,D,20050407,000000,4.59,4.73,4.46,4.7,46221,0
+BCRX.US,D,20050408,000000,4.65,4.7,4.47,4.66,36784,0
+BCRX.US,D,20050411,000000,4.64,4.7,4.5,4.58,56228,0
+BCRX.US,D,20050412,000000,4.47,4.6,4.45,4.45,71681,0
+BCRX.US,D,20050413,000000,4.5,4.6,4.39,4.39,111640,0
+BCRX.US,D,20050414,000000,4.43,4.5,4.2,4.25,129183,0
+BCRX.US,D,20050415,000000,4.28,4.38,4.22,4.22,59350,0
+BCRX.US,D,20050418,000000,4.25,4.32,4.11,4.23,48668,0
+BCRX.US,D,20050419,000000,4.33,4.33,4.1,4.17,99362,0
+BCRX.US,D,20050420,000000,4.22,4.26,4.09,4.19,76713,0
+BCRX.US,D,20050421,000000,4.28,4.41,4.15,4.19,99299,0
+BCRX.US,D,20050422,000000,4.23,4.24,4,4.24,95478,0
+BCRX.US,D,20050425,000000,4.19,4.44,4.12,4.25,69122,0
+BCRX.US,D,20050426,000000,4.17,4.28,4.16,4.17,42004,0
+BCRX.US,D,20050427,000000,4.12,4.29,3.89,4,525635,0
+BCRX.US,D,20050428,000000,3.95,4.05,3.82,3.89,247796,0
+BCRX.US,D,20050429,000000,3.88,4.01,3.68,3.99,178941,0
+BCRX.US,D,20050502,000000,3.84,3.99,3.7,3.88,167668,0
+BCRX.US,D,20050503,000000,3.82,3.9,3.79,3.79,85517,0
+BCRX.US,D,20050504,000000,3.88,3.96,3.87,3.93,48427,0
+BCRX.US,D,20050505,000000,3.95,3.98,3.85,3.97,32821,0
+BCRX.US,D,20050506,000000,4.07,4.2,3.8,4.14,108170,0
+BCRX.US,D,20050509,000000,4.21,4.39,4.12,4.39,162726,0
+BCRX.US,D,20050510,000000,4.36,4.36,4.22,4.32,36478,0
+BCRX.US,D,20050511,000000,4.38,4.38,4.19,4.3,21436,0
+BCRX.US,D,20050512,000000,4.22,4.34,4.15,4.15,30757,0
+BCRX.US,D,20050513,000000,4.13,4.28,3.96,3.97,38710,0
+BCRX.US,D,20050516,000000,3.96,4.3,3.96,4.17,23021,0
+BCRX.US,D,20050517,000000,4.21,4.3,4.11,4.2,37583,0
+BCRX.US,D,20050518,000000,4.2,4.35,4.16,4.26,42376,0
+BCRX.US,D,20050519,000000,4.26,4.33,4.15,4.27,28806,0
+BCRX.US,D,20050520,000000,4.31,4.31,4,4.11,121950,0
+BCRX.US,D,20050523,000000,3.97,4.18,3.97,4.08,164599,0
+BCRX.US,D,20050524,000000,4.06,4.25,4.05,4.2,144418,0
+BCRX.US,D,20050525,000000,4.12,4.18,3.99,4.03,212548,0
+BCRX.US,D,20050526,000000,4.13,4.34,4.02,4.32,57125,0
+BCRX.US,D,20050527,000000,4.36,4.62,4.21,4.43,81271,0
+BCRX.US,D,20050531,000000,4.64,4.77,4.45,4.66,130428,0
+BCRX.US,D,20050601,000000,4.6,4.84,4.58,4.84,107974,0
+BCRX.US,D,20050602,000000,4.84,4.9,4.5,4.54,78154,0
+BCRX.US,D,20050603,000000,4.44,4.57,4.36,4.47,48509,0
+BCRX.US,D,20050606,000000,4.4,4.76,4.32,4.41,39940,0
+BCRX.US,D,20050607,000000,4.3,4.44,4.26,4.26,111837,0
+BCRX.US,D,20050608,000000,4.33,4.33,4.11,4.21,74378,0
+BCRX.US,D,20050609,000000,4.16,4.26,4.12,4.19,329942,0
+BCRX.US,D,20050610,000000,4.21,4.45,4.21,4.4,134863,0
+BCRX.US,D,20050613,000000,4.35,4.41,4.3,4.3,104249,0
+BCRX.US,D,20050614,000000,4.36,4.49,4.3,4.35,32941,0
+BCRX.US,D,20050615,000000,4.44,4.45,4.29,4.34,108947,0
+BCRX.US,D,20050616,000000,4.31,4.37,4.25,4.37,60836,0
+BCRX.US,D,20050617,000000,4.42,4.49,4.3,4.43,120453,0
+BCRX.US,D,20050620,000000,4.7,5,4.5,4.79,627377,0
+BCRX.US,D,20050621,000000,4.87,4.91,4.66,4.68,101496,0
+BCRX.US,D,20050622,000000,4.78,4.91,4.62,4.9,144882,0
+BCRX.US,D,20050623,000000,5,5,4.79,4.83,112636,0
+BCRX.US,D,20050624,000000,4.9,5,4.78,5,944200,0
+BCRX.US,D,20050627,000000,5.04,5.25,4.95,5.06,228299,0
+BCRX.US,D,20050628,000000,5.01,5.13,4.84,5.05,136412,0
+BCRX.US,D,20050629,000000,5.05,5.11,4.84,5.03,88087,0
+BCRX.US,D,20050630,000000,4.98,5.08,4.87,5.08,59737,0
+BCRX.US,D,20050701,000000,4.99,5.25,4.9,5.15,68486,0
+BCRX.US,D,20050705,000000,5.22,5.42,5.05,5.28,117164,0
+BCRX.US,D,20050706,000000,5.29,5.31,5.04,5.15,76199,0
+BCRX.US,D,20050707,000000,4.99,5.19,4.92,5.16,58570,0
+BCRX.US,D,20050708,000000,5.11,5.36,5.05,5.28,71238,0
+BCRX.US,D,20050711,000000,5.39,5.5,5.26,5.42,69401,0
+BCRX.US,D,20050712,000000,5.43,5.5,5.37,5.49,18963,0
+BCRX.US,D,20050713,000000,5.43,5.43,5.35,5.39,33943,0
+BCRX.US,D,20050714,000000,5.35,6,5.35,5.76,175438,0
+BCRX.US,D,20050715,000000,5.91,5.97,5.73,5.8,85680,0
+BCRX.US,D,20050718,000000,5.88,5.98,5.75,5.92,62594,0
+BCRX.US,D,20050719,000000,6,6.23,5.95,6.18,240641,0
+BCRX.US,D,20050720,000000,6.24,6.55,6.18,6.44,336538,0
+BCRX.US,D,20050721,000000,6.3,6.89,6.3,6.73,198844,0
+BCRX.US,D,20050722,000000,6.79,6.84,6.56,6.64,104596,0
+BCRX.US,D,20050725,000000,6.44,6.85,6.44,6.45,85755,0
+BCRX.US,D,20050726,000000,6.4,6.7,6.03,6.64,133754,0
+BCRX.US,D,20050727,000000,6.69,6.74,6.42,6.61,125044,0
+BCRX.US,D,20050728,000000,6.65,6.87,6.5,6.87,70818,0
+BCRX.US,D,20050729,000000,6.9,7.08,6.88,6.95,119976,0
+BCRX.US,D,20050801,000000,7.08,7.21,7.07,7.1,150718,0
+BCRX.US,D,20050802,000000,7.14,7.2,7.03,7.19,106114,0
+BCRX.US,D,20050803,000000,7.26,7.8,7.05,7.69,310621,0
+BCRX.US,D,20050804,000000,7.76,7.8,7.48,7.74,94938,0
+BCRX.US,D,20050805,000000,7.76,7.9,7.42,7.53,77761,0
+BCRX.US,D,20050808,000000,7.49,7.57,6.82,7.05,225196,0
+BCRX.US,D,20050809,000000,6.96,7.5,6.84,7,130509,0
+BCRX.US,D,20050810,000000,7,7.36,6.72,6.85,119735,0
+BCRX.US,D,20050811,000000,7.04,7.09,6.88,6.98,133556,0
+BCRX.US,D,20050812,000000,7,7.09,6.7,6.89,118234,0
+BCRX.US,D,20050815,000000,7.04,7.04,6.74,6.95,139221,0
+BCRX.US,D,20050816,000000,7.05,7.05,6.77,7,87465,0
+BCRX.US,D,20050817,000000,6.98,7.22,6.9,7.14,93928,0
+BCRX.US,D,20050818,000000,7.25,7.78,7.02,7.11,235041,0
+BCRX.US,D,20050819,000000,7.24,7.24,7.11,7.18,87235,0
+BCRX.US,D,20050822,000000,7.3,7.32,7.14,7.2,64616,0
+BCRX.US,D,20050823,000000,7.34,8.04,7.3,7.99,335636,0
+BCRX.US,D,20050824,000000,8,8.78,7.99,8.65,460611,0
+BCRX.US,D,20050825,000000,8.69,8.89,8.47,8.63,215020,0
+BCRX.US,D,20050826,000000,8.81,8.89,8.12,8.61,157405,0
+BCRX.US,D,20050829,000000,8.66,8.79,8.37,8.77,126601,0
+BCRX.US,D,20050830,000000,8.81,8.88,8.45,8.78,134169,0
+BCRX.US,D,20050831,000000,8.9,8.99,8.45,8.84,178291,0
+BCRX.US,D,20050901,000000,8.86,8.9,8.59,8.7,134310,0
+BCRX.US,D,20050902,000000,8.82,8.86,8.51,8.55,98448,0
+BCRX.US,D,20050906,000000,8.51,8.59,8.22,8.28,121406,0
+BCRX.US,D,20050907,000000,8.39,8.5,8.34,8.49,163192,0
+BCRX.US,D,20050908,000000,8.51,8.75,8.38,8.5,108934,0
+BCRX.US,D,20050909,000000,8.42,8.62,8.37,8.47,40399,0
+BCRX.US,D,20050912,000000,8.57,8.78,8.4,8.64,78054,0
+BCRX.US,D,20050913,000000,8.68,9.12,8.68,9.04,179678,0
+BCRX.US,D,20050914,000000,9.11,9.5,9.11,9.25,248647,0
+BCRX.US,D,20050915,000000,9.38,9.56,9.05,9.1,144427,0
+BCRX.US,D,20050916,000000,9.06,9.35,9.06,9.25,167528,0
+BCRX.US,D,20050919,000000,9.32,9.65,9.22,9.28,253131,0
+BCRX.US,D,20050920,000000,9.44,9.44,9.13,9.29,117168,0
+BCRX.US,D,20050921,000000,9.24,9.39,8.86,9.11,231278,0
+BCRX.US,D,20050922,000000,9.03,9.3,8.86,9.04,169388,0
+BCRX.US,D,20050923,000000,9.06,9.97,9.06,9.67,290616,0
+BCRX.US,D,20050926,000000,9.77,10.28,8.95,9.64,576325,0
+BCRX.US,D,20050927,000000,9.73,9.9,9.25,9.84,463236,0
+BCRX.US,D,20050928,000000,9.9,10,9.5,9.68,233365,0
+BCRX.US,D,20050929,000000,9.66,9.75,9.29,9.64,135285,0
+BCRX.US,D,20050930,000000,9.86,10.44,9.65,9.78,394365,0
+BCRX.US,D,20051003,000000,10.09,10.14,9.7,9.82,267928,0
+BCRX.US,D,20051004,000000,9.8,10.35,9.8,10.3,181611,0
+BCRX.US,D,20051005,000000,10.4,10.49,10.06,10.2,265337,0
+BCRX.US,D,20051006,000000,10.49,10.51,10.15,10.26,294791,0
+BCRX.US,D,20051007,000000,10.69,12.36,10,11.65,6873438,0
+BCRX.US,D,20051010,000000,12.59,13.46,11.96,12.98,9443446,0
+BCRX.US,D,20051011,000000,13.44,15.42,13.19,15.04,21631836,0
+BCRX.US,D,20051012,000000,14.7,14.78,13.15,13.54,8727305,0
+BCRX.US,D,20051013,000000,14.02,14.49,12.92,14.37,9756834,0
+BCRX.US,D,20051014,000000,14.57,17.2,14.44,16.75,19260930,0
+BCRX.US,D,20051017,000000,16.42,18.42,16.02,17.65,21717692,0
+BCRX.US,D,20051018,000000,17.6,18.24,16.38,16.59,12709129,0
+BCRX.US,D,20051019,000000,16.13,16.43,15.26,15.49,9962356,0
+BCRX.US,D,20051020,000000,15.39,15.5,13.81,14.15,9812490,0
+BCRX.US,D,20051021,000000,14.74,15.51,14.04,15.33,6761408,0
+BCRX.US,D,20051024,000000,15.31,15.98,14.72,15.23,6735643,0
+BCRX.US,D,20051025,000000,15.32,15.84,14.83,15.3,5142973,0
+BCRX.US,D,20051026,000000,15.48,16.29,14.5,15.19,6119980,0
+BCRX.US,D,20051027,000000,14.66,15.22,13.9,14.04,2985622,0
+BCRX.US,D,20051028,000000,14.05,14.33,13.32,13.63,2857088,0
+BCRX.US,D,20051031,000000,13.98,14.3,13.53,13.84,3193078,0
+BCRX.US,D,20051101,000000,14.15,14.44,13.61,14,3287190,0
+BCRX.US,D,20051102,000000,14.13,14.14,13.61,13.87,1095480,0
+BCRX.US,D,20051103,000000,13.96,13.96,13.35,13.41,1094900,0
+BCRX.US,D,20051104,000000,13.66,13.88,13.31,13.7,1002365,0
+BCRX.US,D,20051107,000000,13.87,14.21,13.7,13.9,1209562,0
+BCRX.US,D,20051108,000000,13.82,13.92,12.09,12.19,4302230,0
+BCRX.US,D,20051109,000000,12.03,12.43,11.43,11.95,2468956,0
+BCRX.US,D,20051110,000000,11.74,12.01,11,11.25,1837479,0
+BCRX.US,D,20051111,000000,11.11,11.59,10.9,11.28,1154591,0
+BCRX.US,D,20051114,000000,11.2,11.44,11.05,11.3,955792,0
+BCRX.US,D,20051115,000000,11.32,12,11.05,11.28,1722189,0
+BCRX.US,D,20051116,000000,11.75,12.14,11.25,11.55,1889776,0
+BCRX.US,D,20051117,000000,11.89,12.49,11.55,12.25,2363704,0
+BCRX.US,D,20051118,000000,12.45,12.5,11.95,12.16,1493686,0
+BCRX.US,D,20051121,000000,12.3,12.3,11.89,12,784941,0
+BCRX.US,D,20051122,000000,12.1,12.1,11.8,11.98,822449,0
+BCRX.US,D,20051123,000000,12.1,12.1,11.83,11.97,411998,0
+BCRX.US,D,20051125,000000,12.24,12.25,11.85,11.97,201608,0
+BCRX.US,D,20051128,000000,12.18,12.44,11.96,12.1,1053466,0
+BCRX.US,D,20051129,000000,12.1,12.1,11.34,11.81,1530149,0
+BCRX.US,D,20051130,000000,13.68,16.5,13.59,16.24,34124781,0
+BCRX.US,D,20051201,000000,15.95,16.35,14.77,14.83,11398712,0
+BCRX.US,D,20051202,000000,14.98,15.19,14.32,14.57,4762273,0
+BCRX.US,D,20051205,000000,14.5,15.26,14.4,14.55,2844505,0
+BCRX.US,D,20051206,000000,14.75,15.49,14.42,14.6,3928493,0
+BCRX.US,D,20051207,000000,14.59,14.74,14.25,14.3,1299992,0
+BCRX.US,D,20051208,000000,14.47,14.86,14.3,14.64,1040766,0
+BCRX.US,D,20051209,000000,14.79,14.88,14.4,14.52,752929,0
+BCRX.US,D,20051212,000000,14.84,15.22,14.5,14.92,1790936,0
+BCRX.US,D,20051213,000000,14.97,15.43,14.8,15.15,1613760,0
+BCRX.US,D,20051214,000000,15.16,15.9,15.11,15.55,2309103,0
+BCRX.US,D,20051215,000000,15,15.45,14.66,15.31,2601779,0
+BCRX.US,D,20051216,000000,15.41,15.79,15.3,15.45,886150,0
+BCRX.US,D,20051219,000000,15.49,15.94,15.12,15.15,979279,0
+BCRX.US,D,20051220,000000,15.24,15.24,14.6,14.77,656624,0
+BCRX.US,D,20051221,000000,14.83,15.45,14.75,15.21,1184125,0
+BCRX.US,D,20051222,000000,17,17.93,16.58,17.59,14025355,0
+BCRX.US,D,20051223,000000,17.41,17.69,17.03,17.63,2224307,0
+BCRX.US,D,20051227,000000,17.75,18.64,17.37,17.39,2868280,0
+BCRX.US,D,20051228,000000,17.44,17.48,16.57,16.83,1384251,0
+BCRX.US,D,20051229,000000,16.85,17.15,16.85,16.87,502303,0
+BCRX.US,D,20051230,000000,16.92,16.96,16.51,16.75,513944,0
+BCRX.US,D,20060103,000000,16.91,17.31,16.61,17.21,810849,0
+BCRX.US,D,20060104,000000,17.3,18.14,17.17,18.09,1653809,0
+BCRX.US,D,20060105,000000,18.67,18.67,17.63,17.83,1415162,0
+BCRX.US,D,20060106,000000,17.7,18.39,17.5,18.05,921288,0
+BCRX.US,D,20060109,000000,18.86,19.91,18.77,19.57,3281457,0
+BCRX.US,D,20060110,000000,20.24,20.69,19.8,20.08,2608854,0
+BCRX.US,D,20060111,000000,19.3,19.6,18.3,18.82,2455567,0
+BCRX.US,D,20060112,000000,19.04,19.39,18.03,18.73,1230525,0
+BCRX.US,D,20060113,000000,18.99,19.22,18.5,19.04,697277,0
+BCRX.US,D,20060117,000000,20.79,23,20.5,22.41,19179879,0
+BCRX.US,D,20060118,000000,22,22.15,20.8,21.49,4559733,0
+BCRX.US,D,20060119,000000,21.84,21.84,20.53,20.81,1509282,0
+BCRX.US,D,20060120,000000,20.98,21,19.78,20,1543832,0
+BCRX.US,D,20060123,000000,19.73,20.39,19.13,20.21,1651658,0
+BCRX.US,D,20060124,000000,20.34,20.75,19.54,20.07,1072295,0
+BCRX.US,D,20060125,000000,20.39,20.6,19.71,20.02,633888,0
+BCRX.US,D,20060126,000000,20.17,20.29,19.8,19.84,430176,0
+BCRX.US,D,20060127,000000,18.48,18.95,17.31,18.11,2925765,0
+BCRX.US,D,20060130,000000,18.11,19.01,17.91,18.99,1095674,0
+BCRX.US,D,20060131,000000,19,19.19,18.55,19.03,797680,0
+BCRX.US,D,20060201,000000,19.11,19.48,18.84,19.17,500754,0
+BCRX.US,D,20060202,000000,19.45,19.69,18.79,19.29,967421,0
+BCRX.US,D,20060203,000000,19.78,19.98,19.35,19.69,720570,0
+BCRX.US,D,20060206,000000,20.01,20.15,19.75,19.82,426203,0
+BCRX.US,D,20060207,000000,20,20,18.7,18.85,792004,0
+BCRX.US,D,20060208,000000,18.31,18.5,15.83,16.86,3964228,0
+BCRX.US,D,20060209,000000,17,17.25,16.31,16.51,1480038,0
+BCRX.US,D,20060210,000000,16.61,16.7,15.8,16.29,1149290,0
+BCRX.US,D,20060213,000000,16.57,17.23,16.5,17.22,1270596,0
+BCRX.US,D,20060214,000000,17.23,17.37,17,17.1,733830,0
+BCRX.US,D,20060215,000000,17.2,17.4,16.92,17.1,595362,0
+BCRX.US,D,20060216,000000,17.84,18.75,17.53,18.46,1194920,0
+BCRX.US,D,20060217,000000,18.89,19.42,18.15,19.07,1480226,0
+BCRX.US,D,20060221,000000,19.63,19.96,19.3,19.67,1084917,0
+BCRX.US,D,20060222,000000,19.79,19.79,18.99,19.28,607588,0
+BCRX.US,D,20060223,000000,19.29,19.29,18.63,18.64,390667,0
+BCRX.US,D,20060224,000000,18.71,19.78,18.58,19.74,917483,0
+BCRX.US,D,20060227,000000,20.25,21.53,20.2,21,2271560,0
+BCRX.US,D,20060228,000000,21.39,21.59,19.78,19.89,1446245,0
+BCRX.US,D,20060301,000000,20.04,20.49,19.58,20.35,1012679,0
+BCRX.US,D,20060302,000000,20.35,20.83,20,20.79,804755,0
+BCRX.US,D,20060303,000000,21.06,21.12,20.26,20.75,717114,0
+BCRX.US,D,20060306,000000,20.99,21.1,20.14,20.2,496297,0
+BCRX.US,D,20060307,000000,20.09,20.18,19,19.15,672733,0
+BCRX.US,D,20060308,000000,19.18,19.36,18.14,19.12,795227,0
+BCRX.US,D,20060309,000000,19.46,20.51,19.21,19.61,1476817,0
+BCRX.US,D,20060310,000000,19.75,20.12,19.16,20,675523,0
+BCRX.US,D,20060313,000000,20.13,20.28,19.35,19.36,699421,0
+BCRX.US,D,20060314,000000,19.45,19.7,19.28,19.38,483799,0
+BCRX.US,D,20060315,000000,19.28,19.53,18.91,19.09,432256,0
+BCRX.US,D,20060316,000000,18.83,20.03,18.83,19.36,900892,0
+BCRX.US,D,20060317,000000,19.4,19.55,19.06,19.19,496209,0
+BCRX.US,D,20060320,000000,19.2,19.86,18.5,19.56,853436,0
+BCRX.US,D,20060321,000000,19.63,19.75,18.52,18.9,842700,0
+BCRX.US,D,20060322,000000,19.04,19.3,18.51,19.16,763091,0
+BCRX.US,D,20060323,000000,19.01,19.03,18.65,18.7,402001,0
+BCRX.US,D,20060324,000000,18.77,19.05,18.6,18.74,280509,0
+BCRX.US,D,20060327,000000,18.75,18.8,17.67,17.75,992269,0
+BCRX.US,D,20060328,000000,17.69,18.13,17.5,17.96,468511,0
+BCRX.US,D,20060329,000000,17.9,18.08,17.6,17.87,486494,0
+BCRX.US,D,20060330,000000,17.93,18.42,17.85,18.35,523893,0
+BCRX.US,D,20060331,000000,18.39,18.57,18.01,18.06,303456,0
+BCRX.US,D,20060403,000000,18.01,18.11,17.26,17.5,500213,0
+BCRX.US,D,20060404,000000,17.5,17.65,17.26,17.47,379005,0
+BCRX.US,D,20060405,000000,17.43,17.43,16.3,16.91,859750,0
+BCRX.US,D,20060406,000000,16.99,17.15,16.4,16.68,654740,0
+BCRX.US,D,20060407,000000,16.71,16.98,16.5,16.92,462638,0
+BCRX.US,D,20060410,000000,17,17.84,16.81,17.56,1343749,0
+BCRX.US,D,20060411,000000,17.55,17.63,16.58,16.67,808095,0
+BCRX.US,D,20060412,000000,16.64,16.97,16.64,16.93,350684,0
+BCRX.US,D,20060413,000000,17,17.45,16.92,17.3,310464,0
+BCRX.US,D,20060417,000000,17.06,17.57,16.84,17.12,296157,0
+BCRX.US,D,20060418,000000,17.11,17.2,16.8,17.04,266032,0
+BCRX.US,D,20060419,000000,17.06,17.6,17.05,17.36,293855,0
+BCRX.US,D,20060420,000000,17.43,17.49,17.17,17.31,214920,0
+BCRX.US,D,20060421,000000,17.32,17.47,17.09,17.35,282742,0
+BCRX.US,D,20060424,000000,17.26,17.39,16.98,17.01,482769,0
+BCRX.US,D,20060425,000000,17.14,17.14,16.44,16.45,404755,0
+BCRX.US,D,20060426,000000,16.5,16.7,16.21,16.33,381730,0
+BCRX.US,D,20060427,000000,16.31,16.51,16.05,16.07,349779,0
+BCRX.US,D,20060428,000000,16,16.17,15.03,15.55,1101543,0
+BCRX.US,D,20060501,000000,15.54,16.45,15.15,16.12,1217739,0
+BCRX.US,D,20060502,000000,16.15,16.18,15.25,15.32,602048,0
+BCRX.US,D,20060503,000000,15.07,15.6,15.06,15.23,476911,0
+BCRX.US,D,20060504,000000,15.16,15.58,14.39,14.62,1125370,0
+BCRX.US,D,20060505,000000,14.57,15,14.48,14.86,501363,0
+BCRX.US,D,20060508,000000,15,16,14.99,15.96,565000,0
+BCRX.US,D,20060509,000000,15.87,15.99,15.4,15.74,310224,0
+BCRX.US,D,20060510,000000,15.7,15.74,14.65,14.67,615533,0
+BCRX.US,D,20060511,000000,14.7,14.78,13.5,13.54,1112256,0
+BCRX.US,D,20060512,000000,13.39,13.47,12.46,13.26,922169,0
+BCRX.US,D,20060515,000000,13.23,13.26,12.46,12.74,494953,0
+BCRX.US,D,20060516,000000,12.74,13,12.07,12.28,656303,0
+BCRX.US,D,20060517,000000,12.36,12.42,12.15,12.26,421751,0
+BCRX.US,D,20060518,000000,12.28,12.9,12.14,12.17,616391,0
+BCRX.US,D,20060519,000000,12.19,12.43,11.27,11.74,956199,0
+BCRX.US,D,20060522,000000,11.67,11.75,10.89,11.27,714243,0
+BCRX.US,D,20060523,000000,11.19,12.03,11.11,11.8,1202699,0
+BCRX.US,D,20060524,000000,13.5,13.77,12.67,12.95,5899848,0
+BCRX.US,D,20060525,000000,12.89,13.1,12.43,12.95,915942,0
+BCRX.US,D,20060526,000000,12.91,13.5,12.81,13.08,597891,0
+BCRX.US,D,20060530,000000,13,13.6,12.47,12.54,724412,0
+BCRX.US,D,20060531,000000,12.56,13.25,12.46,13.25,530591,0
+BCRX.US,D,20060601,000000,13.19,13.19,12.74,13.13,333425,0
+BCRX.US,D,20060602,000000,13.37,13.59,13.08,13.37,552084,0
+BCRX.US,D,20060605,000000,13.48,13.56,12.71,12.75,411163,0
+BCRX.US,D,20060606,000000,12.72,13.09,12.68,12.84,296483,0
+BCRX.US,D,20060607,000000,12.9,13.22,12.7,12.82,291515,0
+BCRX.US,D,20060608,000000,12.86,12.86,11.41,11.98,841632,0
+BCRX.US,D,20060609,000000,12,12.5,12,12.14,339764,0
+BCRX.US,D,20060612,000000,12.22,12.38,11.7,11.76,258126,0
+BCRX.US,D,20060613,000000,11.7,11.95,11.02,11.46,607279,0
+BCRX.US,D,20060614,000000,11.79,12.25,11.65,12.17,688566,0
+BCRX.US,D,20060615,000000,12.06,12.85,12.06,12.81,507375,0
+BCRX.US,D,20060616,000000,12.83,12.89,12.46,12.5,341339,0
+BCRX.US,D,20060619,000000,12.65,13.1,12.5,12.65,475311,0
+BCRX.US,D,20060620,000000,12.75,13.09,12.4,13.07,496551,0
+BCRX.US,D,20060621,000000,13.13,13.57,12.86,13.4,352666,0
+BCRX.US,D,20060622,000000,13.53,13.67,13.07,13.44,331002,0
+BCRX.US,D,20060623,000000,13.4,14.28,13.1,14.07,554616,0
+BCRX.US,D,20060626,000000,14.07,14.21,13.89,13.99,404883,0
+BCRX.US,D,20060627,000000,14.03,14.2,13.27,13.48,379876,0
+BCRX.US,D,20060628,000000,13.59,13.98,13.46,13.81,337649,0
+BCRX.US,D,20060629,000000,13.9,14.5,13.9,14.38,405925,0
+BCRX.US,D,20060630,000000,14.5,14.84,14.03,14.33,3106858,0
+BCRX.US,D,20060703,000000,14.41,14.83,14.33,14.73,199358,0
+BCRX.US,D,20060705,000000,14.58,14.94,14.41,14.61,477777,0
+BCRX.US,D,20060706,000000,14.64,14.94,14.41,14.42,222466,0
+BCRX.US,D,20060707,000000,14.5,14.69,14.2,14.23,212994,0
+BCRX.US,D,20060710,000000,14.33,14.69,13.9,13.96,288663,0
+BCRX.US,D,20060711,000000,13.91,14.19,13.5,13.6,394966,0
+BCRX.US,D,20060712,000000,13.54,14.33,13.31,13.67,404084,0
+BCRX.US,D,20060713,000000,13.6,13.7,13.01,13.03,293521,0
+BCRX.US,D,20060714,000000,13,13.13,12.55,12.55,336163,0
+BCRX.US,D,20060717,000000,12.5,12.8,12.2,12.33,221852,0
+BCRX.US,D,20060718,000000,12.35,12.57,11.98,12.31,264503,0
+BCRX.US,D,20060719,000000,12.27,12.71,12.27,12.56,265790,0
+BCRX.US,D,20060720,000000,12.6,12.7,12.18,12.33,277552,0
+BCRX.US,D,20060721,000000,12.25,12.38,11.85,11.87,331676,0
+BCRX.US,D,20060724,000000,11.86,12,11.65,11.99,309566,0
+BCRX.US,D,20060725,000000,11.84,12.34,11.81,12.19,246959,0
+BCRX.US,D,20060726,000000,12.06,12.19,11.59,11.62,409422,0
+BCRX.US,D,20060727,000000,11.49,11.53,10.37,10.44,1139537,0
+BCRX.US,D,20060728,000000,10.5,10.96,10.5,10.83,448745,0
+BCRX.US,D,20060731,000000,10.83,11.43,10.76,11.4,367839,0
+BCRX.US,D,20060801,000000,11.27,11.35,10.7,10.84,318461,0
+BCRX.US,D,20060802,000000,10.9,11.27,10.83,11.1,239890,0
+BCRX.US,D,20060803,000000,11,11.38,10.85,11.19,264500,0
+BCRX.US,D,20060804,000000,11.31,11.49,10.86,11.06,311802,0
+BCRX.US,D,20060807,000000,11.18,11.52,10.96,11.12,381043,0
+BCRX.US,D,20060808,000000,11.1,11.12,10.71,10.75,274632,0
+BCRX.US,D,20060809,000000,10.5,10.54,8.86,8.96,1527830,0
+BCRX.US,D,20060810,000000,9.06,9.32,8.82,8.9,497851,0
+BCRX.US,D,20060811,000000,8.9,9.16,8.85,8.91,307573,0
+BCRX.US,D,20060814,000000,8.98,9.57,8.47,8.49,1052381,0
+BCRX.US,D,20060815,000000,8.37,8.76,8.2,8.61,487023,0
+BCRX.US,D,20060816,000000,8.55,9.08,8.55,8.85,280380,0
+BCRX.US,D,20060817,000000,8.86,9.06,8.85,8.96,222401,0
+BCRX.US,D,20060818,000000,8.93,9.38,8.75,9.18,287419,0
+BCRX.US,D,20060821,000000,9.16,9.39,9.16,9.33,232909,0
+BCRX.US,D,20060822,000000,9.29,9.7,9.09,9.45,722684,0
+BCRX.US,D,20060823,000000,9.5,9.74,9.4,9.5,277590,0
+BCRX.US,D,20060824,000000,9.48,9.65,9.3,9.33,169589,0
+BCRX.US,D,20060825,000000,9.29,9.44,9.2,9.35,131437,0
+BCRX.US,D,20060828,000000,9.59,9.96,9.52,9.9,616349,0
+BCRX.US,D,20060829,000000,9.96,10.03,9.72,9.89,357067,0
+BCRX.US,D,20060830,000000,10,10.12,9.75,10.03,370586,0
+BCRX.US,D,20060831,000000,10.02,10.33,10,10.22,377449,0
+BCRX.US,D,20060901,000000,10.25,10.35,9.92,9.96,297220,0
+BCRX.US,D,20060905,000000,10.19,10.27,10,10.27,453267,0
+BCRX.US,D,20060906,000000,10.25,10.25,9.76,9.82,300150,0
+BCRX.US,D,20060907,000000,9.8,10.07,9.65,9.9,290688,0
+BCRX.US,D,20060908,000000,9.9,9.98,9.7,9.8,160015,0
+BCRX.US,D,20060911,000000,9.75,9.83,9.43,9.54,235901,0
+BCRX.US,D,20060912,000000,9.5,9.93,9.36,9.75,191452,0
+BCRX.US,D,20060913,000000,9.79,9.86,9.61,9.8,187556,0
+BCRX.US,D,20060914,000000,9.81,10.18,9.76,9.89,265579,0
+BCRX.US,D,20060915,000000,9.96,10.05,9.83,10,520968,0
+BCRX.US,D,20060918,000000,10.02,10.19,9.92,9.95,498333,0
+BCRX.US,D,20060919,000000,9.95,10.05,9.76,9.92,334150,0
+BCRX.US,D,20060920,000000,9.9,10.14,9.9,10.02,216611,0
+BCRX.US,D,20060921,000000,10.09,10.14,9.94,10.06,395842,0
+BCRX.US,D,20060922,000000,10.04,10.04,9.74,9.84,337936,0
+BCRX.US,D,20060925,000000,9.81,10.45,9.8,10.26,434823,0
+BCRX.US,D,20060926,000000,10.29,11.41,10.13,11.35,1218400,0
+BCRX.US,D,20060927,000000,11.73,12.4,11.57,11.96,1817339,0
+BCRX.US,D,20060928,000000,11.92,12.93,11.85,12.78,1050984,0
+BCRX.US,D,20060929,000000,13.28,13.38,12.3,12.47,1141412,0
+BCRX.US,D,20061002,000000,12.5,12.5,11.39,11.58,1543313,0
+BCRX.US,D,20061003,000000,11.5,11.55,10.8,10.88,845438,0
+BCRX.US,D,20061004,000000,10.96,11.09,10.83,11,738769,0
+BCRX.US,D,20061005,000000,11.05,11.3,11,11.28,447676,0
+BCRX.US,D,20061006,000000,11.06,11.51,11.06,11.35,354176,0
+BCRX.US,D,20061009,000000,11.34,11.81,11.14,11.67,399765,0
+BCRX.US,D,20061010,000000,11.77,11.97,11.64,11.91,390931,0
+BCRX.US,D,20061011,000000,11.89,11.94,11.56,11.59,321091,0
+BCRX.US,D,20061012,000000,11.61,11.87,11.53,11.85,140506,0
+BCRX.US,D,20061013,000000,11.89,11.94,11.75,11.79,160847,0
+BCRX.US,D,20061016,000000,11.9,12.14,11.8,11.94,260049,0
+BCRX.US,D,20061017,000000,11.91,12.02,11.64,11.9,203154,0
+BCRX.US,D,20061018,000000,11.98,12.09,11.87,11.92,144157,0
+BCRX.US,D,20061019,000000,12,12.19,11.87,12.19,152298,0
+BCRX.US,D,20061020,000000,12.25,12.25,11.91,11.93,160414,0
+BCRX.US,D,20061023,000000,11.95,12.08,11.75,11.86,188131,0
+BCRX.US,D,20061024,000000,11.8,11.85,11.53,11.54,163444,0
+BCRX.US,D,20061025,000000,11.51,11.76,11.44,11.65,134382,0
+BCRX.US,D,20061026,000000,11.68,11.83,11.32,11.52,215208,0
+BCRX.US,D,20061027,000000,11.51,11.55,11.38,11.41,139104,0
+BCRX.US,D,20061030,000000,11.44,11.5,11,11.19,281367,0
+BCRX.US,D,20061031,000000,11.14,12.03,11.14,11.87,398314,0
+BCRX.US,D,20061101,000000,11.93,12.2,11.27,11.42,357938,0
+BCRX.US,D,20061102,000000,11.41,11.49,11.3,11.3,154575,0
+BCRX.US,D,20061103,000000,11.3,11.45,11.12,11.37,164257,0
+BCRX.US,D,20061106,000000,11.63,11.99,11.53,11.73,398038,0
+BCRX.US,D,20061107,000000,11.85,12.18,11.81,12,714610,0
+BCRX.US,D,20061108,000000,11.67,11.78,11.02,11.76,468471,0
+BCRX.US,D,20061109,000000,11.75,11.95,11.18,11.22,277940,0
+BCRX.US,D,20061110,000000,11.24,11.41,11.01,11.17,235546,0
+BCRX.US,D,20061113,000000,11.1,11.87,11.08,11.51,351994,0
+BCRX.US,D,20061114,000000,11.52,12.15,11.52,12.01,434373,0
+BCRX.US,D,20061115,000000,11.97,12.19,11.8,12.03,264418,0
+BCRX.US,D,20061116,000000,12.11,12.19,11.81,11.82,197995,0
+BCRX.US,D,20061117,000000,11.82,11.97,11.45,11.73,280954,0
+BCRX.US,D,20061120,000000,11.91,12.49,11.91,12.21,561273,0
+BCRX.US,D,20061121,000000,12.26,12.34,11.71,11.91,289743,0
+BCRX.US,D,20061122,000000,11.78,11.86,11.65,11.81,160674,0
+BCRX.US,D,20061124,000000,11.79,11.95,11.66,11.89,98307,0
+BCRX.US,D,20061127,000000,11.78,11.86,11.23,11.26,352550,0
+BCRX.US,D,20061128,000000,11.25,11.34,10.81,11.32,284127,0
+BCRX.US,D,20061129,000000,11.42,11.8,11.32,11.63,353001,0
+BCRX.US,D,20061130,000000,11.59,11.63,11.32,11.45,179652,0
+BCRX.US,D,20061201,000000,11.44,11.53,11.1,11.29,241250,0
+BCRX.US,D,20061204,000000,11.28,11.85,11.18,11.8,379009,0
+BCRX.US,D,20061205,000000,11.82,11.83,11.35,11.5,213348,0
+BCRX.US,D,20061206,000000,11.42,11.68,11.3,11.39,140764,0
+BCRX.US,D,20061207,000000,11.4,11.41,11.18,11.24,121048,0
+BCRX.US,D,20061208,000000,11.19,11.62,11.15,11.42,262773,0
+BCRX.US,D,20061211,000000,11.42,11.58,11.08,11.17,577097,0
+BCRX.US,D,20061212,000000,11.15,11.3,10.8,11.1,524583,0
+BCRX.US,D,20061213,000000,11.18,11.45,10.85,11.05,469715,0
+BCRX.US,D,20061214,000000,11.24,11.42,11.04,11.41,478744,0
+BCRX.US,D,20061215,000000,11.5,11.93,11.45,11.86,710742,0
+BCRX.US,D,20061218,000000,12.05,12.75,11.89,12.18,1096030,0
+BCRX.US,D,20061219,000000,12.06,12.48,11.76,12.43,569165,0
+BCRX.US,D,20061220,000000,12.5,12.89,11.91,11.97,609659,0
+BCRX.US,D,20061221,000000,11.94,12.22,11.8,11.93,345449,0
+BCRX.US,D,20061222,000000,11.89,12.06,11.68,11.92,436916,0
+BCRX.US,D,20061226,000000,11.89,12.04,11.63,11.92,345915,0
+BCRX.US,D,20061227,000000,11.98,12.21,11.89,12.05,392187,0
+BCRX.US,D,20061228,000000,11.98,11.99,11.69,11.72,313289,0
+BCRX.US,D,20061229,000000,11.72,11.78,11.38,11.56,312791,0
+BCRX.US,D,20070103,000000,11.6,11.73,11.03,11.17,578238,0
+BCRX.US,D,20070104,000000,11.1,12.5,10.86,12.07,4039770,0
+BCRX.US,D,20070105,000000,12.2,12.2,11.75,11.81,1012650,0
+BCRX.US,D,20070108,000000,11.85,11.9,10.51,10.62,1827892,0
+BCRX.US,D,20070109,000000,10.69,11.08,10.44,10.66,1207145,0
+BCRX.US,D,20070110,000000,10.68,10.96,10.55,10.95,719109,0
+BCRX.US,D,20070111,000000,11.04,11.25,10.78,10.92,562595,0
+BCRX.US,D,20070112,000000,10.88,11.05,10.77,10.96,293673,0
+BCRX.US,D,20070116,000000,11.25,11.29,11.01,11.05,504498,0
+BCRX.US,D,20070117,000000,11.07,11.15,10.85,10.87,355077,0
+BCRX.US,D,20070118,000000,10.85,10.96,10.51,10.62,341962,0
+BCRX.US,D,20070119,000000,10.63,10.69,10.37,10.43,437305,0
+BCRX.US,D,20070122,000000,10.45,10.53,10.25,10.32,312910,0
+BCRX.US,D,20070123,000000,10.31,10.31,9.95,9.98,568179,0
+BCRX.US,D,20070124,000000,10,10.52,10,10.49,948729,0
+BCRX.US,D,20070125,000000,10.6,10.69,10.16,10.33,378769,0
+BCRX.US,D,20070126,000000,10.33,10.33,10.05,10.07,301855,0
+BCRX.US,D,20070129,000000,10.09,10.25,10.05,10.14,249556,0
+BCRX.US,D,20070130,000000,10.18,10.34,10.13,10.17,266386,0
+BCRX.US,D,20070131,000000,10.13,10.29,10.07,10.17,135310,0
+BCRX.US,D,20070201,000000,10.22,10.25,10.05,10.15,228132,0
+BCRX.US,D,20070202,000000,10.13,10.18,10.05,10.11,168727,0
+BCRX.US,D,20070205,000000,10.46,10.92,10.42,10.74,925108,0
+BCRX.US,D,20070206,000000,11.01,11.01,10.44,10.54,453356,0
+BCRX.US,D,20070207,000000,10.68,11.05,10.6,10.78,639135,0
+BCRX.US,D,20070208,000000,10.82,11.08,10.72,10.89,392583,0
+BCRX.US,D,20070209,000000,10.89,11.18,10.87,10.99,374297,0
+BCRX.US,D,20070212,000000,10.99,11.34,10.77,11.12,776938,0
+BCRX.US,D,20070213,000000,11.1,11.32,10.82,11.08,382870,0
+BCRX.US,D,20070214,000000,11.05,11.15,10.81,10.92,268715,0
+BCRX.US,D,20070215,000000,10.88,10.99,10.78,10.84,202771,0
+BCRX.US,D,20070216,000000,10.84,10.86,10.7,10.81,209283,0
+BCRX.US,D,20070220,000000,10.81,10.98,10.7,10.92,189863,0
+BCRX.US,D,20070221,000000,10.81,10.92,10.8,10.87,194253,0
+BCRX.US,D,20070222,000000,10.9,10.93,10.76,10.83,231384,0
+BCRX.US,D,20070223,000000,10.8,10.92,10.78,10.83,171682,0
+BCRX.US,D,20070226,000000,10.84,10.86,10.67,10.76,269040,0
+BCRX.US,D,20070227,000000,10.61,10.74,10.23,10.23,517435,0
+BCRX.US,D,20070228,000000,10.23,10.23,10.04,10.11,479448,0
+BCRX.US,D,20070301,000000,10,10.18,9.75,9.88,317311,0
+BCRX.US,D,20070302,000000,9.83,9.83,9.22,9.32,538575,0
+BCRX.US,D,20070305,000000,9.1,9.35,8.85,9.04,574458,0
+BCRX.US,D,20070306,000000,9.7,9.78,9.51,9.77,489528,0
+BCRX.US,D,20070307,000000,9.82,9.89,9.51,9.64,526832,0
+BCRX.US,D,20070308,000000,9.7,9.87,9.47,9.53,471412,0
+BCRX.US,D,20070309,000000,9.69,9.93,9.58,9.67,280824,0
+BCRX.US,D,20070312,000000,9.62,9.79,9.6,9.68,183293,0
+BCRX.US,D,20070313,000000,9.65,9.68,9.28,9.32,270376,0
+BCRX.US,D,20070314,000000,9.33,9.58,9.22,9.36,392840,0
+BCRX.US,D,20070315,000000,9.38,9.41,8.99,9.06,391402,0
+BCRX.US,D,20070316,000000,9.05,9.84,9.04,9.23,410311,0
+BCRX.US,D,20070319,000000,9.25,9.6,9.25,9.41,177046,0
+BCRX.US,D,20070320,000000,9.37,9.4,9.16,9.21,247924,0
+BCRX.US,D,20070321,000000,9.21,9.25,9.07,9.12,450286,0
+BCRX.US,D,20070322,000000,9.14,9.61,9.07,9.61,443342,0
+BCRX.US,D,20070323,000000,9.61,9.86,9.44,9.54,521028,0
+BCRX.US,D,20070326,000000,9.51,9.6,9.5,9.58,298412,0
+BCRX.US,D,20070327,000000,8.15,8.4,7.8,8,1860431,0
+BCRX.US,D,20070328,000000,7.99,8.27,7.9,8.25,684228,0
+BCRX.US,D,20070329,000000,8.3,8.57,8.1,8.23,589449,0
+BCRX.US,D,20070330,000000,8.33,8.48,8.28,8.37,327935,0
+BCRX.US,D,20070402,000000,8.36,8.48,8.1,8.2,242566,0
+BCRX.US,D,20070403,000000,8.35,8.48,8.18,8.36,357081,0
+BCRX.US,D,20070404,000000,8.41,8.49,8.36,8.47,177460,0
+BCRX.US,D,20070405,000000,8.45,8.62,8.38,8.46,179567,0
+BCRX.US,D,20070409,000000,8.46,9.03,8.46,9,339810,0
+BCRX.US,D,20070410,000000,9,9.45,9,9.28,421133,0
+BCRX.US,D,20070411,000000,9.38,9.38,9.1,9.21,282837,0
+BCRX.US,D,20070412,000000,9.17,9.47,9.17,9.44,329593,0
+BCRX.US,D,20070413,000000,9.45,9.95,9.45,9.91,475144,0
+BCRX.US,D,20070416,000000,9.98,10.05,9.83,9.95,256461,0
+BCRX.US,D,20070417,000000,9.95,9.99,9.66,9.74,254273,0
+BCRX.US,D,20070418,000000,9.74,9.82,9.3,9.51,320001,0
+BCRX.US,D,20070419,000000,9.36,9.55,9.26,9.32,183110,0
+BCRX.US,D,20070420,000000,9.47,9.57,9.3,9.38,120442,0
+BCRX.US,D,20070423,000000,9.38,9.44,9.21,9.24,122530,0
+BCRX.US,D,20070424,000000,9.26,9.36,9.2,9.24,119577,0
+BCRX.US,D,20070425,000000,9.25,9.41,9.18,9.25,165511,0
+BCRX.US,D,20070426,000000,9.33,9.42,9.23,9.39,196687,0
+BCRX.US,D,20070427,000000,9.31,9.36,8.7,8.73,265663,0
+BCRX.US,D,20070430,000000,8.73,8.95,8.49,8.5,262541,0
+BCRX.US,D,20070501,000000,8.5,8.85,8.27,8.5,365266,0
+BCRX.US,D,20070502,000000,8.71,9.23,8.7,9.23,452996,0
+BCRX.US,D,20070503,000000,9.19,9.25,9.06,9.18,491955,0
+BCRX.US,D,20070504,000000,9.2,9.29,9.02,9.05,200442,0
+BCRX.US,D,20070507,000000,9.06,9.11,8.98,9.04,172365,0
+BCRX.US,D,20070508,000000,8.95,8.95,8.71,8.83,196576,0
+BCRX.US,D,20070509,000000,8.8,8.87,8.52,8.59,199362,0
+BCRX.US,D,20070510,000000,8.52,8.54,7.94,7.96,499660,0
+BCRX.US,D,20070511,000000,7.98,8.02,7.88,7.93,377108,0
+BCRX.US,D,20070514,000000,7.99,8.19,7.97,8.02,307903,0
+BCRX.US,D,20070515,000000,8.06,8.06,7.93,8,424901,0
+BCRX.US,D,20070516,000000,8,8.03,7.85,7.98,242263,0
+BCRX.US,D,20070517,000000,8.09,8.12,7.63,7.76,334447,0
+BCRX.US,D,20070518,000000,7.83,7.89,7.62,7.88,176365,0
+BCRX.US,D,20070521,000000,7.89,8.19,7.78,7.9,303374,0
+BCRX.US,D,20070522,000000,7.93,8.16,7.85,8.09,198853,0
+BCRX.US,D,20070523,000000,8.14,8.14,8,8.02,80978,0
+BCRX.US,D,20070524,000000,7.95,8.11,7.79,7.89,159037,0
+BCRX.US,D,20070525,000000,7.95,8.14,7.89,8.09,169947,0
+BCRX.US,D,20070529,000000,8.09,8.38,8,8.36,206339,0
+BCRX.US,D,20070530,000000,8.28,8.29,7.99,8.05,129740,0
+BCRX.US,D,20070531,000000,8.04,8.11,7.95,8,99237,0
+BCRX.US,D,20070601,000000,8.05,8.28,8.04,8.27,234793,0
+BCRX.US,D,20070604,000000,8.25,8.58,7.96,8.07,368614,0
+BCRX.US,D,20070605,000000,8.05,8.11,7.9,8.1,180281,0
+BCRX.US,D,20070606,000000,8.07,8.07,7.85,7.86,152300,0
+BCRX.US,D,20070607,000000,7.84,7.86,7.75,7.8,249985,0
+BCRX.US,D,20070608,000000,7.77,7.79,7.59,7.65,263262,0
+BCRX.US,D,20070611,000000,7.6,7.67,7.49,7.55,240412,0
+BCRX.US,D,20070612,000000,7.49,7.49,7.15,7.16,468294,0
+BCRX.US,D,20070613,000000,7.18,7.32,7.16,7.25,391688,0
+BCRX.US,D,20070614,000000,7.24,7.39,7.17,7.22,212941,0
+BCRX.US,D,20070615,000000,7.36,7.55,7.27,7.54,289658,0
+BCRX.US,D,20070618,000000,7.54,7.61,7.36,7.5,301716,0
+BCRX.US,D,20070619,000000,7.45,7.47,7.13,7.16,585801,0
+BCRX.US,D,20070620,000000,7.2,7.2,6.9,6.92,334609,0
+BCRX.US,D,20070621,000000,6.9,6.95,6.57,6.84,557872,0
+BCRX.US,D,20070622,000000,6.84,7.24,6.61,7.14,3246317,0
+BCRX.US,D,20070625,000000,7.32,7.81,7.26,7.81,789329,0
+BCRX.US,D,20070626,000000,7.88,7.95,7.41,7.74,565008,0
+BCRX.US,D,20070627,000000,7.74,7.94,7.54,7.9,206932,0
+BCRX.US,D,20070628,000000,7.89,8.02,7.86,8.02,199445,0
+BCRX.US,D,20070629,000000,8.04,8.19,7.7,7.73,178604,0
+BCRX.US,D,20070702,000000,7.79,8.03,7.75,7.99,204985,0
+BCRX.US,D,20070703,000000,8,8.23,7.98,8.12,79415,0
+BCRX.US,D,20070705,000000,8.17,8.17,7.96,8.06,120694,0
+BCRX.US,D,20070706,000000,8.04,8.08,7.75,7.82,224119,0
+BCRX.US,D,20070709,000000,7.92,8.4,7.92,8.38,306152,0
+BCRX.US,D,20070710,000000,8.41,8.41,8.1,8.16,175817,0
+BCRX.US,D,20070711,000000,8.16,8.5,8.13,8.46,217636,0
+BCRX.US,D,20070712,000000,8.51,8.51,8.22,8.3,147468,0
+BCRX.US,D,20070713,000000,8.3,8.8,8.3,8.65,340477,0
+BCRX.US,D,20070716,000000,8.72,8.75,8.45,8.53,205827,0
+BCRX.US,D,20070717,000000,8.54,8.58,8.36,8.36,138520,0
+BCRX.US,D,20070718,000000,8.36,8.4,8.11,8.16,148759,0
+BCRX.US,D,20070719,000000,8.22,8.22,8.02,8.1,111283,0
+BCRX.US,D,20070720,000000,8.08,8.5,8.01,8.35,209444,0
+BCRX.US,D,20070723,000000,8.5,8.6,8.44,8.54,169525,0
+BCRX.US,D,20070724,000000,8.59,8.66,8.39,8.62,201642,0
+BCRX.US,D,20070725,000000,8.77,8.95,8.34,8.51,288428,0
+BCRX.US,D,20070726,000000,8.48,8.48,8.01,8.35,208836,0
+BCRX.US,D,20070727,000000,8.28,8.3,8.09,8.2,77582,0
+BCRX.US,D,20070730,000000,8.2,8.43,8.05,8.39,95839,0
+BCRX.US,D,20070731,000000,8.55,8.79,8.25,8.3,203216,0
+BCRX.US,D,20070801,000000,8.3,8.37,7.86,8,178108,0
+BCRX.US,D,20070802,000000,8.04,8.08,7.9,7.95,261188,0
+BCRX.US,D,20070803,000000,7.98,8.26,7.82,7.88,232001,0
+BCRX.US,D,20070806,000000,7.94,8.74,7.9,8.72,383691,0
+BCRX.US,D,20070807,000000,8.73,9.31,8.66,9.29,359041,0
+BCRX.US,D,20070808,000000,9.44,9.7,9.02,9.55,551285,0
+BCRX.US,D,20070809,000000,9.33,9.71,9.11,9.59,526625,0
+BCRX.US,D,20070810,000000,9.4,9.96,9.35,9.52,436626,0
+BCRX.US,D,20070813,000000,9.62,10,9.56,9.96,489224,0
+BCRX.US,D,20070814,000000,9.98,10.24,9.81,9.94,282122,0
+BCRX.US,D,20070815,000000,10,10.68,9.93,10.4,446758,0
+BCRX.US,D,20070816,000000,10.31,10.31,9.8,10.06,279834,0
+BCRX.US,D,20070817,000000,10.1,10.5,10.07,10.24,244426,0
+BCRX.US,D,20070820,000000,10.29,10.7,10.25,10.47,225561,0
+BCRX.US,D,20070821,000000,10.49,11.18,10.45,10.98,501219,0
+BCRX.US,D,20070822,000000,11,11.43,10.88,11.23,238268,0
+BCRX.US,D,20070823,000000,11.28,11.41,10.97,11.01,257934,0
+BCRX.US,D,20070824,000000,11.02,11.25,11,11.17,105859,0
+BCRX.US,D,20070827,000000,11.14,11.55,11.12,11.39,233231,0
+BCRX.US,D,20070828,000000,11.44,11.6,11.44,11.6,205843,0
+BCRX.US,D,20070829,000000,11.63,11.74,11.01,11.37,230546,0
+BCRX.US,D,20070830,000000,11.27,11.5,11.05,11.16,135198,0
+BCRX.US,D,20070831,000000,11.34,11.39,11.13,11.14,71564,0
+BCRX.US,D,20070904,000000,11.12,12.05,11.12,12.01,327190,0
+BCRX.US,D,20070905,000000,12.05,12.7,11.88,12.54,450729,0
+BCRX.US,D,20070906,000000,12.57,13.18,12.57,12.77,439637,0
+BCRX.US,D,20070907,000000,12.75,12.88,12.43,12.7,216318,0
+BCRX.US,D,20070910,000000,12.45,12.6,11.69,11.9,446257,0
+BCRX.US,D,20070911,000000,12.06,12.07,11.81,12,252229,0
+BCRX.US,D,20070912,000000,11.98,12.1,11.86,11.9,175759,0
+BCRX.US,D,20070913,000000,11.94,12,11.57,11.58,229248,0
+BCRX.US,D,20070914,000000,11.93,12,11.54,11.75,400315,0
+BCRX.US,D,20070917,000000,11.83,11.87,11.38,11.39,197036,0
+BCRX.US,D,20070918,000000,11.52,11.54,11.08,11.45,199002,0
+BCRX.US,D,20070919,000000,11.44,11.92,11.44,11.78,872297,0
+BCRX.US,D,20070920,000000,7.38,8.34,7.23,8,6578864,0
+BCRX.US,D,20070921,000000,8,8.34,7.9,7.98,1365544,0
+BCRX.US,D,20070924,000000,7.98,7.98,7.6,7.6,711834,0
+BCRX.US,D,20070925,000000,7.6,7.75,7.4,7.5,556100,0
+BCRX.US,D,20070926,000000,7.58,7.64,7.33,7.45,402161,0
+BCRX.US,D,20070927,000000,7.43,7.53,7.24,7.29,294691,0
+BCRX.US,D,20070928,000000,7.26,7.45,7.2,7.22,347011,0
+BCRX.US,D,20071001,000000,7.19,7.47,7.13,7.42,260749,0
+BCRX.US,D,20071002,000000,7.46,7.54,7.31,7.36,203682,0
+BCRX.US,D,20071003,000000,7.41,7.6,7.35,7.41,341843,0
+BCRX.US,D,20071004,000000,7.52,7.53,7.24,7.28,263613,0
+BCRX.US,D,20071005,000000,7.28,7.57,7.22,7.56,519974,0
+BCRX.US,D,20071008,000000,7.52,8,7.52,7.87,443044,0
+BCRX.US,D,20071009,000000,7.87,8.06,7.83,7.92,230604,0
+BCRX.US,D,20071010,000000,7.9,7.99,7.85,7.91,187370,0
+BCRX.US,D,20071011,000000,7.95,8.33,7.84,8.14,393108,0
+BCRX.US,D,20071012,000000,8.08,8.14,7.91,7.92,180350,0
+BCRX.US,D,20071015,000000,7.9,8.09,7.7,7.87,197030,0
+BCRX.US,D,20071016,000000,7.75,7.89,7.73,7.84,95858,0
+BCRX.US,D,20071017,000000,7.88,8.02,7.71,7.76,238177,0
+BCRX.US,D,20071018,000000,7.79,7.97,7.64,7.77,205862,0
+BCRX.US,D,20071019,000000,7.73,7.85,7.73,7.81,156108,0
+BCRX.US,D,20071022,000000,7.74,7.93,7.51,7.91,217944,0
+BCRX.US,D,20071023,000000,7.9,8.03,7.84,7.99,154610,0
+BCRX.US,D,20071024,000000,8,8.13,7.96,8.1,160656,0
+BCRX.US,D,20071025,000000,8.1,8.13,7.93,7.99,173708,0
+BCRX.US,D,20071026,000000,8.03,8.04,7.94,8.02,120011,0
+BCRX.US,D,20071029,000000,8.07,8.07,7.85,7.89,165310,0
+BCRX.US,D,20071030,000000,7.88,7.99,7.85,7.93,120807,0
+BCRX.US,D,20071031,000000,7.93,7.96,7.85,7.87,164664,0
+BCRX.US,D,20071101,000000,7.86,7.91,7.8,7.88,115466,0
+BCRX.US,D,20071102,000000,7.88,8,7.81,8,134215,0
+BCRX.US,D,20071105,000000,8,8,7.69,7.72,147634,0
+BCRX.US,D,20071106,000000,7.75,7.83,7.7,7.82,104898,0
+BCRX.US,D,20071107,000000,7.8,7.81,7.56,7.67,100953,0
+BCRX.US,D,20071108,000000,7.5,7.5,6.5,6.95,660206,0
+BCRX.US,D,20071109,000000,6.77,6.85,6.5,6.75,204786,0
+BCRX.US,D,20071112,000000,6.78,6.78,6.25,6.39,403858,0
+BCRX.US,D,20071113,000000,6.43,6.54,6.2,6.41,277102,0
+BCRX.US,D,20071114,000000,6.41,6.47,6.12,6.21,163089,0
+BCRX.US,D,20071115,000000,6.16,6.9,6.14,6.63,321757,0
+BCRX.US,D,20071116,000000,6.55,6.67,6.42,6.47,210659,0
+BCRX.US,D,20071119,000000,6.42,6.55,6.13,6.14,201346,0
+BCRX.US,D,20071120,000000,6.19,6.31,6,6.18,229832,0
+BCRX.US,D,20071121,000000,6.11,6.24,5.94,6,149946,0
+BCRX.US,D,20071123,000000,6.21,6.42,6.03,6.42,63855,0
+BCRX.US,D,20071126,000000,6.42,6.42,5.97,6.07,140438,0
+BCRX.US,D,20071127,000000,6.07,6.25,5.91,5.93,92937,0
+BCRX.US,D,20071128,000000,5.94,6.35,5.9,6.29,136742,0
+BCRX.US,D,20071129,000000,6.3,6.4,6.11,6.2,167333,0
+BCRX.US,D,20071130,000000,6.21,6.85,6.2,6.35,261720,0
+BCRX.US,D,20071203,000000,6.32,6.44,6.23,6.35,122616,0
+BCRX.US,D,20071204,000000,6.29,6.3,6.09,6.16,81557,0
+BCRX.US,D,20071205,000000,6.17,6.28,5.98,6.16,103314,0
+BCRX.US,D,20071206,000000,6,6.21,5.8,6.07,183317,0
+BCRX.US,D,20071207,000000,6,6.24,6,6.05,129669,0
+BCRX.US,D,20071210,000000,6.05,6.45,6.05,6.14,111756,0
+BCRX.US,D,20071211,000000,6.13,6.39,6.1,6.21,938181,0
+BCRX.US,D,20071212,000000,6.23,6.66,6.08,6.37,214145,0
+BCRX.US,D,20071213,000000,6.38,6.5,6.05,6.12,141425,0
+BCRX.US,D,20071214,000000,6.1,6.31,6.09,6.24,83531,0
+BCRX.US,D,20071217,000000,6.15,6.69,6.15,6.35,150871,0
+BCRX.US,D,20071218,000000,6.41,6.45,5.94,6.02,210673,0
+BCRX.US,D,20071219,000000,5.99,6.15,5.98,6.04,118330,0
+BCRX.US,D,20071220,000000,6.04,6.23,5.9,6.07,174789,0
+BCRX.US,D,20071221,000000,6.1,6.14,5.99,6.04,203731,0
+BCRX.US,D,20071224,000000,6.04,6.16,5.9,6.09,105779,0
+BCRX.US,D,20071226,000000,5.91,6.08,5.91,5.96,142046,0
+BCRX.US,D,20071227,000000,5.91,6.1,5.91,6.01,137887,0
+BCRX.US,D,20071228,000000,5.93,6.05,5.68,5.89,292746,0
+BCRX.US,D,20071231,000000,5.84,6.24,5.8,6.18,402965,0
+BCRX.US,D,20080102,000000,6.06,6.29,5.98,6.03,134956,0
+BCRX.US,D,20080103,000000,6.08,6.08,5.81,5.87,154583,0
+BCRX.US,D,20080104,000000,5.87,5.91,5.71,5.72,112007,0
+BCRX.US,D,20080107,000000,5.7,6.18,5.7,6.04,181764,0
+BCRX.US,D,20080108,000000,6.02,6.12,5.8,5.82,99651,0
+BCRX.US,D,20080109,000000,5.8,6.2,5.59,6.17,340808,0
+BCRX.US,D,20080110,000000,6.09,6.32,6,6.26,185882,0
+BCRX.US,D,20080111,000000,6.2,6.38,5.88,5.88,142837,0
+BCRX.US,D,20080114,000000,5.85,6.41,5.84,6.41,939786,0
+BCRX.US,D,20080115,000000,6.34,6.53,6.06,6.24,120265,0
+BCRX.US,D,20080116,000000,6.2,6.41,6.06,6.06,123570,0
+BCRX.US,D,20080117,000000,6.04,6.28,6,6.08,143940,0
+BCRX.US,D,20080118,000000,6.08,6.13,5.63,5.63,213138,0
+BCRX.US,D,20080122,000000,5.01,5.57,4.76,5.57,303165,0
+BCRX.US,D,20080123,000000,5.42,5.5,5,5.29,239666,0
+BCRX.US,D,20080124,000000,5.18,5.28,4.89,4.89,279947,0
+BCRX.US,D,20080125,000000,4.62,4.8,4.43,4.55,340619,0
+BCRX.US,D,20080128,000000,4.36,4.6,4.36,4.5,184711,0
+BCRX.US,D,20080129,000000,4.49,4.63,4.3,4.36,173313,0
+BCRX.US,D,20080130,000000,4.36,4.38,4.18,4.33,150578,0
+BCRX.US,D,20080131,000000,4.27,4.35,3.9,4.12,220883,0
+BCRX.US,D,20080201,000000,4.17,4.31,4.01,4.15,181988,0
+BCRX.US,D,20080204,000000,4.12,4.92,4.09,4.59,367271,0
+BCRX.US,D,20080205,000000,4.57,4.57,4.25,4.29,144204,0
+BCRX.US,D,20080206,000000,4.25,4.36,4.01,4.02,87537,0
+BCRX.US,D,20080207,000000,4.01,4.13,3.81,3.99,115126,0
+BCRX.US,D,20080208,000000,3.96,4.05,3.83,3.89,103392,0
+BCRX.US,D,20080211,000000,3.93,4.09,3.83,4.03,68117,0
+BCRX.US,D,20080212,000000,4.08,4.1,3.83,3.86,99360,0
+BCRX.US,D,20080213,000000,3.86,3.99,3.83,3.97,89906,0
+BCRX.US,D,20080214,000000,3.95,4.12,3.9,4.09,101735,0
+BCRX.US,D,20080215,000000,4.11,4.13,3.9,3.99,69954,0
+BCRX.US,D,20080219,000000,3.99,4.1,3.98,4.03,60699,0
+BCRX.US,D,20080220,000000,4.09,4.09,3.85,3.98,79094,0
+BCRX.US,D,20080221,000000,3.94,4.09,3.85,4.08,126956,0
+BCRX.US,D,20080222,000000,4.09,4.09,3.84,3.97,181370,0
+BCRX.US,D,20080225,000000,3.97,4.2,3.97,4.2,112609,0
+BCRX.US,D,20080226,000000,4.16,4.26,4.02,4.09,185824,0
+BCRX.US,D,20080227,000000,4.1,4.16,3.93,3.97,48007,0
+BCRX.US,D,20080228,000000,3.97,3.98,3.85,3.9,66419,0
+BCRX.US,D,20080229,000000,3.83,4.04,3.8,3.98,102903,0
+BCRX.US,D,20080303,000000,3.91,3.98,3.71,3.82,155796,0
+BCRX.US,D,20080304,000000,3.96,3.96,3.61,3.94,126528,0
+BCRX.US,D,20080305,000000,3.98,4.03,3.77,3.81,89184,0
+BCRX.US,D,20080306,000000,3.84,4.04,3.65,3.72,200899,0
+BCRX.US,D,20080307,000000,3.74,3.84,3.26,3.46,196521,0
+BCRX.US,D,20080310,000000,3.28,3.37,2.81,3.04,353871,0
+BCRX.US,D,20080311,000000,3.05,3.24,3.05,3.14,226373,0
+BCRX.US,D,20080312,000000,3.2,3.39,3.17,3.34,257323,0
+BCRX.US,D,20080313,000000,3.28,3.34,3.05,3.26,211842,0
+BCRX.US,D,20080314,000000,3.3,3.36,3.13,3.26,303052,0
+BCRX.US,D,20080317,000000,3.16,3.33,3.12,3.14,158520,0
+BCRX.US,D,20080318,000000,3.21,3.48,3,3.39,274913,0
+BCRX.US,D,20080319,000000,3.39,3.43,3.21,3.4,146015,0
+BCRX.US,D,20080320,000000,3.33,3.6,3.24,3.59,172623,0
+BCRX.US,D,20080324,000000,3.57,3.92,3.51,3.74,110559,0
+BCRX.US,D,20080325,000000,3.75,3.76,3.67,3.75,326703,0
+BCRX.US,D,20080326,000000,3.77,4.27,3.7,4.15,254901,0
+BCRX.US,D,20080327,000000,4.2,4.77,4.2,4.45,141329,0
+BCRX.US,D,20080328,000000,4.49,4.77,3.9,4.06,174886,0
+BCRX.US,D,20080331,000000,4.17,4.9,4.1,4.61,236150,0
+BCRX.US,D,20080401,000000,4.81,4.98,4.58,4.68,160515,0
+BCRX.US,D,20080402,000000,4.65,4.78,4.5,4.56,73877,0
+BCRX.US,D,20080403,000000,4.46,4.74,4.35,4.55,156983,0
+BCRX.US,D,20080404,000000,4.6,4.6,4.07,4.14,155465,0
+BCRX.US,D,20080407,000000,4.09,4.56,4.09,4.37,186125,0
+BCRX.US,D,20080408,000000,4.31,4.55,4.2,4.29,97655,0
+BCRX.US,D,20080409,000000,4.27,4.28,4.01,4.02,87356,0
+BCRX.US,D,20080410,000000,4.01,4.3,4.01,4.02,162533,0
+BCRX.US,D,20080411,000000,4.01,4.15,3.95,4.04,126607,0
+BCRX.US,D,20080414,000000,4.02,4.04,3.82,3.99,136462,0
+BCRX.US,D,20080415,000000,4,4,3.78,3.86,72190,0
+BCRX.US,D,20080416,000000,3.86,3.89,3.6,3.69,133140,0
+BCRX.US,D,20080417,000000,3.7,3.88,3.7,3.77,60453,0
+BCRX.US,D,20080418,000000,3.85,4.31,3.83,4.26,134234,0
+BCRX.US,D,20080421,000000,4.28,4.31,4,4.05,102361,0
+BCRX.US,D,20080422,000000,4.03,4.03,3.78,3.84,83175,0
+BCRX.US,D,20080423,000000,3.82,3.95,3.75,3.78,77310,0
+BCRX.US,D,20080424,000000,3.79,3.97,3.73,3.89,109003,0
+BCRX.US,D,20080425,000000,3.89,3.91,3.73,3.77,60894,0
+BCRX.US,D,20080428,000000,3.75,3.83,3.7,3.75,63517,0
+BCRX.US,D,20080429,000000,3.72,4,3.7,3.96,89185,0
+BCRX.US,D,20080430,000000,3.95,3.95,3.6,3.66,130588,0
+BCRX.US,D,20080501,000000,3.69,3.7,3.5,3.7,133960,0
+BCRX.US,D,20080502,000000,3.7,3.7,3.5,3.53,80009,0
+BCRX.US,D,20080505,000000,3.5,3.58,3.31,3.41,100073,0
+BCRX.US,D,20080506,000000,3.43,3.47,3.1,3.21,189368,0
+BCRX.US,D,20080507,000000,3.17,3.22,3.1,3.15,83318,0
+BCRX.US,D,20080508,000000,3.1,3.2,2.75,2.93,1645108,0
+BCRX.US,D,20080509,000000,2.94,2.94,2.68,2.7,285990,0
+BCRX.US,D,20080512,000000,2.7,3.08,2.7,2.94,101765,0
+BCRX.US,D,20080513,000000,2.94,3.05,2.83,3.05,86280,0
+BCRX.US,D,20080514,000000,3.03,3.06,2.8,2.88,205441,0
+BCRX.US,D,20080515,000000,2.85,3.18,2.83,3.1,153523,0
+BCRX.US,D,20080516,000000,3.09,3.19,2.91,3.05,124301,0
+BCRX.US,D,20080519,000000,3.08,3.22,2.9,3.11,125147,0
+BCRX.US,D,20080520,000000,3.06,3.18,2.97,3.14,90499,0
+BCRX.US,D,20080521,000000,3.14,3.17,3.02,3.12,107078,0
+BCRX.US,D,20080522,000000,3.1,3.13,2.96,3.05,74436,0
+BCRX.US,D,20080523,000000,3.06,3.06,2.9,3,40035,0
+BCRX.US,D,20080527,000000,2.98,3.04,2.85,2.98,58578,0
+BCRX.US,D,20080528,000000,2.96,2.98,2.76,2.77,157983,0
+BCRX.US,D,20080529,000000,2.77,3.04,2.77,3.01,119071,0
+BCRX.US,D,20080530,000000,3,3,2.88,2.94,105983,0
+BCRX.US,D,20080602,000000,2.91,2.96,2.81,2.91,117500,0
+BCRX.US,D,20080603,000000,2.89,3.09,2.81,2.93,237867,0
+BCRX.US,D,20080604,000000,2.89,2.96,2.81,2.88,231169,0
+BCRX.US,D,20080605,000000,2.86,3.03,2.84,2.91,118613,0
+BCRX.US,D,20080606,000000,2.87,2.88,2.78,2.83,72659,0
+BCRX.US,D,20080609,000000,2.81,2.92,2.7,2.74,161862,0
+BCRX.US,D,20080610,000000,2.72,2.75,2.58,2.63,117513,0
+BCRX.US,D,20080611,000000,2.6,2.86,2.6,2.82,136392,0
+BCRX.US,D,20080612,000000,2.81,2.93,2.81,2.91,117273,0
+BCRX.US,D,20080613,000000,2.92,2.94,2.85,2.87,19607,0
+BCRX.US,D,20080616,000000,2.85,2.96,2.78,2.94,55096,0
+BCRX.US,D,20080617,000000,2.97,2.97,2.85,2.85,41851,0
+BCRX.US,D,20080618,000000,2.91,2.91,2.66,2.66,98508,0
+BCRX.US,D,20080619,000000,2.67,2.94,2.67,2.92,62811,0
+BCRX.US,D,20080620,000000,2.88,2.88,2.7,2.81,91138,0
+BCRX.US,D,20080623,000000,2.79,3,2.73,2.91,108000,0
+BCRX.US,D,20080624,000000,2.94,2.94,2.73,2.81,68801,0
+BCRX.US,D,20080625,000000,2.78,2.95,2.75,2.77,60211,0
+BCRX.US,D,20080626,000000,2.8,2.8,2.74,2.79,42965,0
+BCRX.US,D,20080627,000000,2.77,2.8,2.75,2.76,96830,0
+BCRX.US,D,20080630,000000,2.8,2.83,2.76,2.8,56547,0
+BCRX.US,D,20080701,000000,2.75,2.81,2.58,2.58,102884,0
+BCRX.US,D,20080702,000000,2.61,2.85,2.61,2.74,80900,0
+BCRX.US,D,20080703,000000,2.74,2.74,2.68,2.72,26922,0
+BCRX.US,D,20080707,000000,2.75,2.75,2.58,2.59,80945,0
+BCRX.US,D,20080708,000000,2.56,2.75,2.56,2.7,73291,0
+BCRX.US,D,20080709,000000,2.7,2.83,2.66,2.68,80930,0
+BCRX.US,D,20080710,000000,2.74,2.79,2.65,2.69,73942,0
+BCRX.US,D,20080711,000000,2.67,2.75,2.57,2.69,130854,0
+BCRX.US,D,20080714,000000,2.68,2.74,2.55,2.62,53178,0
+BCRX.US,D,20080715,000000,2.69,2.69,2.6,2.62,47642,0
+BCRX.US,D,20080716,000000,2.69,2.72,2.58,2.67,104190,0
+BCRX.US,D,20080717,000000,2.64,2.77,2.63,2.75,118746,0
+BCRX.US,D,20080718,000000,2.69,2.8,2.62,2.63,72789,0
+BCRX.US,D,20080721,000000,2.69,2.81,2.69,2.74,65102,0
+BCRX.US,D,20080722,000000,2.75,2.79,2.65,2.69,28809,0
+BCRX.US,D,20080723,000000,2.65,2.76,2.65,2.75,50915,0
+BCRX.US,D,20080724,000000,2.75,2.77,2.64,2.66,42653,0
+BCRX.US,D,20080725,000000,2.63,2.7,2.61,2.62,25648,0
+BCRX.US,D,20080728,000000,2.83,3.24,2.68,3.15,685899,0
+BCRX.US,D,20080729,000000,3.25,3.46,3.06,3.1,316475,0
+BCRX.US,D,20080730,000000,3.17,3.33,3.12,3.2,106964,0
+BCRX.US,D,20080731,000000,3.36,3.38,3.25,3.32,136921,0
+BCRX.US,D,20080801,000000,3.37,3.39,3.23,3.3,117987,0
+BCRX.US,D,20080804,000000,3.28,3.28,3.1,3.14,51447,0
+BCRX.US,D,20080805,000000,3.22,3.3,3.07,3.11,102087,0
+BCRX.US,D,20080806,000000,3.07,3.16,2.94,3.14,135117,0
+BCRX.US,D,20080807,000000,3.1,3.1,2.4,2.48,317066,0
+BCRX.US,D,20080808,000000,2.53,2.77,2.53,2.72,212836,0
+BCRX.US,D,20080811,000000,2.68,3.1,2.68,3.02,170815,0
+BCRX.US,D,20080812,000000,3.04,3.14,3.03,3.14,97534,0
+BCRX.US,D,20080813,000000,3.11,3.14,3,3.08,57734,0
+BCRX.US,D,20080814,000000,3,3.25,2.99,3.15,141359,0
+BCRX.US,D,20080815,000000,3.12,3.2,3.04,3.09,69400,0
+BCRX.US,D,20080818,000000,3.09,3.25,3.09,3.25,69051,0
+BCRX.US,D,20080819,000000,3.31,3.31,3.18,3.27,57262,0
+BCRX.US,D,20080820,000000,3.22,3.31,3.22,3.31,43914,0
+BCRX.US,D,20080821,000000,3.3,3.32,3.16,3.27,107584,0
+BCRX.US,D,20080822,000000,3.29,3.39,3.26,3.35,74529,0
+BCRX.US,D,20080825,000000,3.38,3.39,3.21,3.38,29439,0
+BCRX.US,D,20080826,000000,3.38,3.44,3.29,3.29,73131,0
+BCRX.US,D,20080827,000000,3.33,3.35,3.2,3.28,52096,0
+BCRX.US,D,20080828,000000,3.33,3.45,3.27,3.42,59746,0
+BCRX.US,D,20080829,000000,3.4,3.41,3.35,3.37,61622,0
+BCRX.US,D,20080902,000000,3.44,3.45,3.33,3.42,31919,0
+BCRX.US,D,20080903,000000,3.37,3.53,3.35,3.44,33684,0
+BCRX.US,D,20080904,000000,3.36,3.51,3.36,3.44,43840,0
+BCRX.US,D,20080905,000000,3.47,3.6,3.31,3.37,40650,0
+BCRX.US,D,20080908,000000,3.26,3.34,3.05,3.14,51618,0
+BCRX.US,D,20080909,000000,3.1,3.24,3,3,78902,0
+BCRX.US,D,20080910,000000,3,3.2,2.65,2.69,106334,0
+BCRX.US,D,20080911,000000,2.72,2.79,2.52,2.58,91536,0
+BCRX.US,D,20080912,000000,2.63,2.74,2.61,2.65,34522,0
+BCRX.US,D,20080915,000000,2.6,2.67,2.45,2.5,84135,0
+BCRX.US,D,20080916,000000,2.48,2.65,2.46,2.56,56100,0
+BCRX.US,D,20080917,000000,2.49,2.55,2.45,2.47,57510,0
+BCRX.US,D,20080918,000000,2.46,2.95,2.45,2.9,165138,0
+BCRX.US,D,20080919,000000,3.09,3.16,2.74,3.07,96452,0
+BCRX.US,D,20080922,000000,3.03,3.2,2.63,2.69,40697,0
+BCRX.US,D,20080923,000000,2.67,3.2,2.65,2.65,88067,0
+BCRX.US,D,20080924,000000,2.82,3,2.66,2.83,96985,0
+BCRX.US,D,20080925,000000,3.05,3.18,2.87,3.16,113094,0
+BCRX.US,D,20080926,000000,3.08,3.15,2.92,3.08,89340,0
+BCRX.US,D,20080929,000000,3,3.59,2.87,3.33,163330,0
+BCRX.US,D,20080930,000000,3.21,3.29,2.94,3.15,94063,0
+BCRX.US,D,20081001,000000,3.07,3.18,2.95,2.98,42255,0
+BCRX.US,D,20081002,000000,2.9,2.9,2.58,2.62,59917,0
+BCRX.US,D,20081003,000000,2.44,2.7,2.4,2.41,89480,0
+BCRX.US,D,20081006,000000,2.42,2.49,1.84,2.28,168530,0
+BCRX.US,D,20081007,000000,2.35,2.49,2.03,2.03,79945,0
+BCRX.US,D,20081008,000000,2.06,2.22,1.8,2,82552,0
+BCRX.US,D,20081009,000000,2.12,2.4,1.9,2.06,93206,0
+BCRX.US,D,20081010,000000,1.9,1.9,1.64,1.79,196757,0
+BCRX.US,D,20081013,000000,1.8,2.69,1.8,2.69,173767,0
+BCRX.US,D,20081014,000000,2.68,2.78,2.41,2.41,47246,0
+BCRX.US,D,20081015,000000,2.28,2.54,1.92,1.94,85377,0
+BCRX.US,D,20081016,000000,2.01,2.61,1.82,1.99,72971,0
+BCRX.US,D,20081017,000000,1.99,2.29,1.87,1.87,42178,0
+BCRX.US,D,20081020,000000,1.9,2.2,1.9,1.98,61167,0
+BCRX.US,D,20081021,000000,2.01,2.05,1.92,1.94,16081,0
+BCRX.US,D,20081022,000000,1.98,1.98,1.87,1.89,27578,0
+BCRX.US,D,20081023,000000,1.85,1.89,1.67,1.76,63467,0
+BCRX.US,D,20081024,000000,1.75,1.75,1.6,1.63,59482,0
+BCRX.US,D,20081027,000000,1.66,1.84,1.63,1.65,138951,0
+BCRX.US,D,20081028,000000,1.6,1.82,1.45,1.5,262720,0
+BCRX.US,D,20081029,000000,1.55,1.72,1.41,1.65,172619,0
+BCRX.US,D,20081030,000000,1.67,1.72,1.6,1.65,64286,0
+BCRX.US,D,20081031,000000,1.76,1.76,1.6,1.6,100773,0
+BCRX.US,D,20081103,000000,1.66,1.77,1.66,1.72,102445,0
+BCRX.US,D,20081104,000000,1.79,1.79,1.72,1.75,50750,0
+BCRX.US,D,20081105,000000,1.79,1.79,1.65,1.69,40926,0
+BCRX.US,D,20081106,000000,1.73,1.75,1.61,1.63,51243,0
+BCRX.US,D,20081107,000000,1.61,1.72,1.6,1.6,43823,0
+BCRX.US,D,20081110,000000,1.7,1.77,1.51,1.54,125806,0
+BCRX.US,D,20081111,000000,1.57,1.58,1.36,1.36,73905,0
+BCRX.US,D,20081112,000000,1.4,1.42,1.11,1.22,169594,0
+BCRX.US,D,20081113,000000,1.32,1.46,1.2,1.25,107044,0
+BCRX.US,D,20081114,000000,1.18,1.21,1.12,1.13,52390,0
+BCRX.US,D,20081117,000000,1.13,1.22,1.1,1.12,61269,0
+BCRX.US,D,20081118,000000,1.16,1.23,1.05,1.07,51186,0
+BCRX.US,D,20081119,000000,1.1,1.1,0.88,0.98,154075,0
+BCRX.US,D,20081120,000000,0.99,1.17,0.85,0.88,477762,0
+BCRX.US,D,20081121,000000,0.9,1.02,0.89,0.96,168739,0
+BCRX.US,D,20081124,000000,1.01,1.16,0.96,1.15,62456,0
+BCRX.US,D,20081125,000000,1.21,1.47,1.19,1.42,62369,0
+BCRX.US,D,20081126,000000,1.29,1.49,1.25,1.3,49858,0
+BCRX.US,D,20081128,000000,1.25,1.61,1.25,1.43,48532,0
+BCRX.US,D,20081201,000000,1.43,1.49,1.06,1.15,163996,0
+BCRX.US,D,20081202,000000,1.21,1.3,1.14,1.3,19189,0
+BCRX.US,D,20081203,000000,1.25,1.42,1.2,1.3,34409,0
+BCRX.US,D,20081204,000000,1.24,1.39,1.24,1.3,96454,0
+BCRX.US,D,20081205,000000,1.35,1.49,1.33,1.47,102771,0
+BCRX.US,D,20081208,000000,1.49,1.49,1.37,1.37,121000,0
+BCRX.US,D,20081209,000000,1.4,1.48,1.4,1.48,145282,0
+BCRX.US,D,20081210,000000,1.49,1.65,1.42,1.43,243628,0
+BCRX.US,D,20081211,000000,1.4,1.5,1.36,1.45,43969,0
+BCRX.US,D,20081212,000000,1.48,1.55,1.45,1.52,46970,0
+BCRX.US,D,20081215,000000,1.52,1.65,1.45,1.45,131655,0
+BCRX.US,D,20081216,000000,1.48,1.85,1.42,1.66,157098,0
+BCRX.US,D,20081217,000000,1.7,1.8,1.6,1.71,128605,0
+BCRX.US,D,20081218,000000,1.77,1.87,1.58,1.73,66746,0
+BCRX.US,D,20081219,000000,1.7,1.72,1.66,1.69,74576,0
+BCRX.US,D,20081222,000000,1.69,1.69,1.48,1.49,71623,0
+BCRX.US,D,20081223,000000,1.45,1.47,1.39,1.39,84354,0
+BCRX.US,D,20081224,000000,1.4,1.4,1.29,1.35,53149,0
+BCRX.US,D,20081226,000000,1.41,1.41,1.28,1.28,29799,0
+BCRX.US,D,20081229,000000,1.26,1.37,1.24,1.24,63565,0
+BCRX.US,D,20081230,000000,1.3,1.3,1.16,1.19,141282,0
+BCRX.US,D,20081231,000000,1.15,1.43,1.15,1.37,126932,0
+BCRX.US,D,20090102,000000,1.4,1.53,1.4,1.5,53679,0
+BCRX.US,D,20090105,000000,1.55,1.74,1.5,1.65,68832,0
+BCRX.US,D,20090106,000000,1.6,1.75,1.6,1.69,20632,0
+BCRX.US,D,20090107,000000,1.6,1.69,1.6,1.68,23113,0
+BCRX.US,D,20090108,000000,1.61,1.94,1.61,1.94,41288,0
+BCRX.US,D,20090109,000000,1.99,2.09,1.94,2.05,135830,0
+BCRX.US,D,20090112,000000,2.1,2.37,2.1,2.2,105600,0
+BCRX.US,D,20090113,000000,2.25,2.25,2.04,2.06,40247,0
+BCRX.US,D,20090114,000000,2.06,2.08,1.82,1.84,19347,0
+BCRX.US,D,20090115,000000,1.78,1.86,1.75,1.82,30380,0
+BCRX.US,D,20090116,000000,1.79,2.1,1.79,2.05,33896,0
+BCRX.US,D,20090120,000000,2.1,2.1,1.95,2.02,32134,0
+BCRX.US,D,20090121,000000,2.05,2.15,1.95,2.09,33476,0
+BCRX.US,D,20090122,000000,2.01,2.04,1.96,2,5154,0
+BCRX.US,D,20090123,000000,1.96,1.98,1.79,1.85,37703,0
+BCRX.US,D,20090126,000000,1.8,1.94,1.8,1.9,72518,0
+BCRX.US,D,20090127,000000,1.85,1.9,1.85,1.86,18387,0
+BCRX.US,D,20090128,000000,1.95,2.05,1.94,2.03,60500,0
+BCRX.US,D,20090129,000000,1.96,2,1.92,1.93,9103,0
+BCRX.US,D,20090130,000000,1.87,2.05,1.87,1.9,13856,0
+BCRX.US,D,20090202,000000,2.05,2.05,1.76,1.81,46280,0
+BCRX.US,D,20090203,000000,1.78,1.8,1.73,1.75,30942,0
+BCRX.US,D,20090204,000000,1.8,1.8,1.7,1.73,36768,0
+BCRX.US,D,20090205,000000,1.77,1.77,1.7,1.74,34346,0
+BCRX.US,D,20090206,000000,2.04,2.1,1.75,1.8,120477,0
+BCRX.US,D,20090209,000000,1.94,1.94,1.85,1.87,25984,0
+BCRX.US,D,20090210,000000,1.81,1.85,1.66,1.73,37850,0
+BCRX.US,D,20090211,000000,1.69,1.76,1.69,1.74,17807,0
+BCRX.US,D,20090212,000000,1.73,1.77,1.73,1.75,34748,0
+BCRX.US,D,20090213,000000,1.7,1.75,1.66,1.7,45416,0
+BCRX.US,D,20090217,000000,1.65,1.72,1.65,1.69,23865,0
+BCRX.US,D,20090218,000000,1.73,1.78,1.62,1.62,23487,0
+BCRX.US,D,20090219,000000,1.61,1.62,1.56,1.56,19651,0
+BCRX.US,D,20090220,000000,1.55,1.64,1.48,1.48,19512,0
+BCRX.US,D,20090223,000000,1.48,1.63,1.48,1.48,32085,0
+BCRX.US,D,20090224,000000,1.48,1.59,1.48,1.56,25981,0
+BCRX.US,D,20090225,000000,1.51,1.52,1.29,1.29,114473,0
+BCRX.US,D,20090226,000000,1.36,1.4,1.3,1.31,20824,0
+BCRX.US,D,20090227,000000,1.3,1.36,1.28,1.28,30170,0
+BCRX.US,D,20090302,000000,1.27,1.29,1.2,1.2,71958,0
+BCRX.US,D,20090303,000000,1.21,1.25,1.21,1.25,43971,0
+BCRX.US,D,20090304,000000,1.32,1.46,1.3,1.35,46360,0
+BCRX.US,D,20090305,000000,1.4,1.4,1.16,1.19,120298,0
+BCRX.US,D,20090306,000000,1.15,1.21,1.15,1.19,60307,0
+BCRX.US,D,20090309,000000,1.25,1.34,1.15,1.2,31440,0
+BCRX.US,D,20090310,000000,1.28,1.28,1.15,1.2,100292,0
+BCRX.US,D,20090311,000000,1.24,1.31,1.15,1.19,25696,0
+BCRX.US,D,20090312,000000,1.25,1.25,1.15,1.25,95557,0
+BCRX.US,D,20090313,000000,1.3,1.37,1.28,1.35,66704,0
+BCRX.US,D,20090316,000000,1.4,1.4,1.26,1.26,14887,0
+BCRX.US,D,20090317,000000,1.25,1.38,1.25,1.38,47175,0
+BCRX.US,D,20090318,000000,1.39,1.39,1.33,1.33,6398,0
+BCRX.US,D,20090319,000000,1.3,1.33,1.2,1.2,40061,0
+BCRX.US,D,20090320,000000,1.2,1.22,1.15,1.16,46577,0
+BCRX.US,D,20090323,000000,1.17,1.34,1.16,1.33,52482,0
+BCRX.US,D,20090324,000000,1.35,1.71,1.32,1.52,109204,0
+BCRX.US,D,20090325,000000,1.59,1.8,1.53,1.67,82841,0
+BCRX.US,D,20090326,000000,1.63,2.25,1.63,2.23,195635,0
+BCRX.US,D,20090327,000000,2.25,2.25,2,2.07,79195,0
+BCRX.US,D,20090330,000000,2.05,2.12,1.77,2.12,70729,0
+BCRX.US,D,20090331,000000,2.22,2.25,2.18,2.19,90989,0
+BCRX.US,D,20090401,000000,2.24,2.25,2.03,2.25,29755,0
+BCRX.US,D,20090402,000000,2.18,2.25,1.65,1.7,167746,0
+BCRX.US,D,20090403,000000,1.87,1.94,1.85,1.93,94583,0
+BCRX.US,D,20090406,000000,2.12,2.12,1.81,1.92,44163,0
+BCRX.US,D,20090407,000000,1.91,1.96,1.72,1.72,77641,0
+BCRX.US,D,20090408,000000,1.7,1.93,1.7,1.88,32471,0
+BCRX.US,D,20090409,000000,1.97,1.97,1.8,1.84,67508,0
+BCRX.US,D,20090413,000000,1.71,1.86,1.71,1.77,44829,0
+BCRX.US,D,20090414,000000,1.84,1.84,1.71,1.75,106925,0
+BCRX.US,D,20090415,000000,1.75,1.81,1.71,1.78,66000,0
+BCRX.US,D,20090416,000000,1.76,1.91,1.76,1.91,39101,0
+BCRX.US,D,20090417,000000,1.91,2.05,1.88,2.05,61296,0
+BCRX.US,D,20090420,000000,1.97,1.97,1.75,1.85,90681,0
+BCRX.US,D,20090421,000000,1.8,1.88,1.75,1.85,41472,0
+BCRX.US,D,20090422,000000,1.85,1.87,1.8,1.8,33122,0
+BCRX.US,D,20090423,000000,1.77,1.82,1.75,1.75,61336,0
+BCRX.US,D,20090424,000000,1.75,2.28,1.73,2.21,461612,0
+BCRX.US,D,20090427,000000,3.72,4.89,3.29,3.88,10438194,0
+BCRX.US,D,20090428,000000,4.46,4.73,3.85,4.18,6034941,0
+BCRX.US,D,20090429,000000,3.85,4.05,3.26,3.75,3695980,0
+BCRX.US,D,20090430,000000,3.5,4.25,3.45,3.96,2191364,0
+BCRX.US,D,20090501,000000,3.75,3.9,3.04,3.75,1820624,0
+BCRX.US,D,20090504,000000,3.42,3.49,3.02,3.08,1930997,0
+BCRX.US,D,20090505,000000,3,3.3,2.91,3.23,1024012,0
+BCRX.US,D,20090506,000000,3.35,3.38,3.07,3.16,573165,0
+BCRX.US,D,20090507,000000,3.16,3.27,3.05,3.18,458675,0
+BCRX.US,D,20090508,000000,3,3.04,2.77,2.95,1376403,0
+BCRX.US,D,20090511,000000,3,3,2.51,2.6,1386581,0
+BCRX.US,D,20090512,000000,2.78,2.78,2.57,2.61,892784,0
+BCRX.US,D,20090513,000000,2.54,2.61,2.41,2.46,371454,0
+BCRX.US,D,20090514,000000,2.46,2.49,2.36,2.42,406656,0
+BCRX.US,D,20090515,000000,2.65,3.25,2.58,3.19,2629786,0
+BCRX.US,D,20090518,000000,3.49,3.84,3.3,3.78,2753840,0
+BCRX.US,D,20090519,000000,3.75,3.79,3.4,3.7,970230,0
+BCRX.US,D,20090520,000000,3.78,4,3.58,3.63,847040,0
+BCRX.US,D,20090521,000000,3.65,3.94,3.51,3.71,731069,0
+BCRX.US,D,20090522,000000,3.78,3.94,3.63,3.69,984148,0
+BCRX.US,D,20090526,000000,3.85,4.36,3.84,4.15,2574756,0
+BCRX.US,D,20090527,000000,4.52,4.99,4.31,4.6,2159438,0
+BCRX.US,D,20090528,000000,4.8,4.86,4.25,4.28,1767177,0
+BCRX.US,D,20090529,000000,4.37,4.44,3.9,4.02,1162845,0
+BCRX.US,D,20090601,000000,4.05,4.1,3.76,3.85,925978,0
+BCRX.US,D,20090602,000000,3.9,4.09,3.81,4.09,642071,0
+BCRX.US,D,20090603,000000,4.11,4.12,3.85,4,551264,0
+BCRX.US,D,20090604,000000,4.05,4.19,4.01,4.13,540245,0
+BCRX.US,D,20090605,000000,4.17,4.18,3.99,4.18,501894,0
+BCRX.US,D,20090608,000000,4.17,4.25,3.96,4.07,438959,0
+BCRX.US,D,20090609,000000,4.1,4.11,4.01,4.09,371753,0
+BCRX.US,D,20090610,000000,4.15,4.22,4.01,4.09,511467,0
+BCRX.US,D,20090611,000000,4.1,4.62,4.03,4.52,2570545,0
+BCRX.US,D,20090612,000000,4.7,4.71,4.38,4.47,1436243,0
+BCRX.US,D,20090615,000000,4.59,4.59,4.31,4.4,724442,0
+BCRX.US,D,20090616,000000,4.48,4.49,4.2,4.3,495813,0
+BCRX.US,D,20090617,000000,4.26,4.26,4,4.1,515852,0
+BCRX.US,D,20090618,000000,4.09,4.12,3.8,3.9,377902,0
+BCRX.US,D,20090619,000000,3.95,4.08,3.95,4.03,462951,0
+BCRX.US,D,20090622,000000,4.1,4.14,3.64,3.8,712215,0
+BCRX.US,D,20090623,000000,3.87,3.87,3.55,3.61,383925,0
+BCRX.US,D,20090624,000000,3.65,3.95,3.61,3.85,374185,0
+BCRX.US,D,20090625,000000,3.77,3.93,3.68,3.93,272979,0
+BCRX.US,D,20090626,000000,3.95,4.44,3.86,4.34,4165674,0
+BCRX.US,D,20090629,000000,4.29,4.37,4.07,4.16,694877,0
+BCRX.US,D,20090630,000000,4.12,4.23,3.93,4.03,462348,0
+BCRX.US,D,20090701,000000,4.12,4.13,4.02,4.04,264955,0
+BCRX.US,D,20090702,000000,4.08,4.28,3.86,4.1,675458,0
+BCRX.US,D,20090706,000000,4.19,4.25,3.87,4.2,654430,0
+BCRX.US,D,20090707,000000,4.14,4.22,3.93,3.93,357213,0
+BCRX.US,D,20090708,000000,3.97,4,3.73,3.74,373669,0
+BCRX.US,D,20090709,000000,3.79,3.85,3.65,3.66,378535,0
+BCRX.US,D,20090710,000000,3.75,3.86,3.65,3.83,357814,0
+BCRX.US,D,20090713,000000,3.86,3.97,3.83,3.95,305536,0
+BCRX.US,D,20090714,000000,3.95,4.04,3.89,4.01,153525,0
+BCRX.US,D,20090715,000000,4.04,4.08,3.94,4.04,296814,0
+BCRX.US,D,20090716,000000,4.04,4.25,3.96,4.22,424335,0
+BCRX.US,D,20090717,000000,5.97,6.43,5.6,5.95,8318096,0
+BCRX.US,D,20090720,000000,6,6.22,5.6,6.21,2267356,0
+BCRX.US,D,20090721,000000,6.21,7.92,6.1,7.58,5445172,0
+BCRX.US,D,20090722,000000,7.53,8.17,7.51,7.89,3603393,0
+BCRX.US,D,20090723,000000,7.91,8.72,7.66,8.58,3066665,0
+BCRX.US,D,20090724,000000,8.46,9.68,8.46,9.49,4811538,0
+BCRX.US,D,20090727,000000,9.99,11.2,9.93,10.95,5225649,0
+BCRX.US,D,20090728,000000,11.12,11.46,10,10.77,4617065,0
+BCRX.US,D,20090729,000000,10.5,10.79,10.01,10.24,2432009,0
+BCRX.US,D,20090730,000000,10.43,10.44,9.05,9.37,3348676,0
+BCRX.US,D,20090731,000000,9.5,9.6,9.01,9.2,1461504,0
+BCRX.US,D,20090803,000000,9.1,9.54,8.7,9.28,2270877,0
+BCRX.US,D,20090804,000000,9.38,9.99,9.28,9.69,1605990,0
+BCRX.US,D,20090805,000000,9.63,9.95,9.35,9.6,1135055,0
+BCRX.US,D,20090806,000000,9.54,9.54,8.71,8.79,1451924,0
+BCRX.US,D,20090807,000000,8.9,9.44,8.9,9.24,1128753,0
+BCRX.US,D,20090810,000000,9.27,9.61,9.05,9.4,804044,0
+BCRX.US,D,20090811,000000,9.41,9.44,9,9.14,803481,0
+BCRX.US,D,20090812,000000,9.21,10.44,9.01,9.78,3851499,0
+BCRX.US,D,20090813,000000,9.78,9.98,9.35,9.66,944540,0
+BCRX.US,D,20090814,000000,9.5,10.4,9.27,10.1,3298339,0
+BCRX.US,D,20090817,000000,9.88,9.94,9.28,9.51,1704672,0
+BCRX.US,D,20090818,000000,9.53,10.1,9.45,9.81,1332529,0
+BCRX.US,D,20090819,000000,9.6,10.39,9.6,10.04,1824880,0
+BCRX.US,D,20090820,000000,10.05,10.34,9.85,10.09,1097462,0
+BCRX.US,D,20090821,000000,10.2,10.24,9.98,10.05,1091720,0
+BCRX.US,D,20090824,000000,10.2,12.66,9.95,12.6,8960738,0
+BCRX.US,D,20090825,000000,12.85,13,11.53,12.44,7035252,0
+BCRX.US,D,20090826,000000,12.37,13.18,12,12.8,4339532,0
+BCRX.US,D,20090827,000000,12.67,12.69,11.9,12.03,2806665,0
+BCRX.US,D,20090828,000000,12.16,13.12,11.91,12.58,3812918,0
+BCRX.US,D,20090831,000000,12.5,13.24,11.9,12.47,5134558,0
+BCRX.US,D,20090901,000000,12.95,13.47,11.34,11.54,6236488,0
+BCRX.US,D,20090902,000000,11.32,11.34,10.27,11.02,3513525,0
+BCRX.US,D,20090903,000000,11.29,11.89,11.02,11.32,2113680,0
+BCRX.US,D,20090904,000000,11.25,11.45,11,11.4,934956,0
+BCRX.US,D,20090908,000000,11.41,11.85,10.31,10.45,3837103,0
+BCRX.US,D,20090909,000000,10.5,11.14,10.47,10.88,1558397,0
+BCRX.US,D,20090910,000000,10.85,11.64,10.64,10.87,2280704,0
+BCRX.US,D,20090911,000000,10.86,11,10.45,10.67,1289768,0
+BCRX.US,D,20090914,000000,10.87,11.02,10.43,10.73,1601480,0
+BCRX.US,D,20090915,000000,11.95,12.4,11.47,11.67,10284100,0
+BCRX.US,D,20090916,000000,11.48,11.58,10.75,10.84,3116395,0
+BCRX.US,D,20090917,000000,10.75,11,9.74,9.83,4168209,0
+BCRX.US,D,20090918,000000,9.85,10.13,9.65,10.02,2121138,0
+BCRX.US,D,20090921,000000,10.06,10.3,9.33,9.5,6980267,0
+BCRX.US,D,20090922,000000,9.29,9.29,9,9.1,2903708,0
+BCRX.US,D,20090923,000000,9.3,9.45,9.01,9.14,2162762,0
+BCRX.US,D,20090924,000000,9.13,9.19,8.08,8.36,3066702,0
+BCRX.US,D,20090925,000000,8.48,8.55,8.15,8.25,2002524,0
+BCRX.US,D,20090928,000000,8.3,8.57,8.13,8.32,1633131,0
+BCRX.US,D,20090929,000000,8.47,8.49,8.01,8.18,1420244,0
+BCRX.US,D,20090930,000000,8.17,8.39,7.8,8.24,1946615,0
+BCRX.US,D,20091001,000000,8.65,8.65,7.71,7.72,2591918,0
+BCRX.US,D,20091002,000000,8.02,8.65,7.68,8.29,4618721,0
+BCRX.US,D,20091005,000000,8.3,8.44,8.15,8.29,1399077,0
+BCRX.US,D,20091006,000000,8.29,8.46,8.15,8.25,890345,0
+BCRX.US,D,20091007,000000,8.25,8.39,8.15,8.22,548513,0
+BCRX.US,D,20091008,000000,8.25,8.28,8.04,8.06,651890,0
+BCRX.US,D,20091009,000000,8.03,8.82,8,8.76,3062476,0
+BCRX.US,D,20091012,000000,8.65,8.7,8.25,8.31,915059,0
+BCRX.US,D,20091013,000000,8.67,9.04,8.56,8.92,1845025,0
+BCRX.US,D,20091014,000000,9.03,9.18,8.75,9.16,1012585,0
+BCRX.US,D,20091015,000000,9.16,9.55,8.84,9.47,1273229,0
+BCRX.US,D,20091016,000000,9.55,9.75,9.18,9.41,1318284,0
+BCRX.US,D,20091019,000000,9.75,10.11,9.5,9.77,2100395,0
+BCRX.US,D,20091020,000000,10,10.02,9.05,9.2,1810163,0
+BCRX.US,D,20091021,000000,9.01,10,9,9.55,2500135,0
+BCRX.US,D,20091022,000000,9.73,9.95,9.55,9.85,1548170,0
+BCRX.US,D,20091023,000000,9.85,9.91,9.58,9.66,1536124,0
+BCRX.US,D,20091026,000000,10.89,11.31,10.51,10.94,12402071,0
+BCRX.US,D,20091027,000000,10.9,10.94,10.24,10.55,3201688,0
+BCRX.US,D,20091028,000000,10.56,10.6,8.91,9.18,3097349,0
+BCRX.US,D,20091029,000000,8.8,9.87,8.7,9.12,4965960,0
+BCRX.US,D,20091030,000000,9.65,9.65,8.81,8.93,1650709,0
+BCRX.US,D,20091102,000000,8.91,9.6,8.83,9.44,1877350,0
+BCRX.US,D,20091103,000000,9.94,9.95,9.27,9.31,1272433,0
+BCRX.US,D,20091104,000000,9.57,10.45,9.1,10.1,5217859,0
+BCRX.US,D,20091105,000000,10.75,11.88,10.61,11.39,6424417,0
+BCRX.US,D,20091106,000000,10.94,11.35,10.68,11.28,2799990,0
+BCRX.US,D,20091109,000000,11.3,11.34,10.7,10.99,2158233,0
+BCRX.US,D,20091110,000000,11.07,11.93,10.88,11.79,3670474,0
+BCRX.US,D,20091111,000000,11.92,12.37,11.85,12.17,3330325,0
+BCRX.US,D,20091112,000000,12.23,12.28,11.62,12.09,2055355,0
+BCRX.US,D,20091113,000000,12.18,12.7,11.91,12.3,2596545,0
+BCRX.US,D,20091116,000000,12.38,12.4,12.11,12.32,1887266,0
+BCRX.US,D,20091117,000000,11.18,11.79,10.86,11.17,3563143,0
+BCRX.US,D,20091118,000000,11.08,11.17,10.51,10.84,2675850,0
+BCRX.US,D,20091119,000000,10.75,10.75,10.25,10.4,2313187,0
+BCRX.US,D,20091120,000000,9.62,10,9.54,9.55,6747952,0
+BCRX.US,D,20091123,000000,9.63,9.7,8.83,8.9,3971431,0
+BCRX.US,D,20091124,000000,8.93,9.18,8.71,8.97,1696217,0
+BCRX.US,D,20091125,000000,9.02,9.1,8.65,8.67,1398089,0
+BCRX.US,D,20091127,000000,8.41,8.41,8.14,8.16,1220067,0
+BCRX.US,D,20091130,000000,8.16,8.37,7.9,8.11,1903240,0
+BCRX.US,D,20091201,000000,8.17,8.49,7.96,8.28,2718273,0
+BCRX.US,D,20091202,000000,8.34,8.54,8.13,8.15,1480210,0
+BCRX.US,D,20091203,000000,8.14,8.25,7.77,7.81,1509374,0
+BCRX.US,D,20091204,000000,7.88,7.98,7.34,7.57,2581514,0
+BCRX.US,D,20091207,000000,7.45,7.49,7.01,7.05,3343297,0
+BCRX.US,D,20091208,000000,7,7.01,6.66,6.7,2725922,0
+BCRX.US,D,20091209,000000,6.69,7.04,6.67,7.03,2302548,0
+BCRX.US,D,20091210,000000,7.14,7.18,6.79,6.83,1205355,0
+BCRX.US,D,20091211,000000,6.98,6.98,6.6,6.7,1130310,0
+BCRX.US,D,20091214,000000,6.71,6.77,6.52,6.65,972937,0
+BCRX.US,D,20091215,000000,6.65,6.88,6.54,6.77,1764880,0
+BCRX.US,D,20091216,000000,6.74,6.87,6.6,6.63,917079,0
+BCRX.US,D,20091217,000000,6.52,6.7,6.12,6.16,2115671,0
+BCRX.US,D,20091218,000000,6.09,6.09,5.55,5.91,1957303,0
+BCRX.US,D,20091221,000000,6.05,6.08,5.75,5.88,1137202,0
+BCRX.US,D,20091222,000000,5.87,6.05,5.75,6.02,1346226,0
+BCRX.US,D,20091223,000000,6.13,6.29,6,6.14,1267141,0
+BCRX.US,D,20091224,000000,6.17,6.93,6.12,6.83,2889970,0
+BCRX.US,D,20091228,000000,6.92,7.06,6.61,6.69,1973941,0
+BCRX.US,D,20091229,000000,6.75,6.85,6.42,6.47,833572,0
+BCRX.US,D,20091230,000000,6.33,6.57,6.3,6.44,943953,0
+BCRX.US,D,20091231,000000,6.44,6.58,6.43,6.46,745284,0
+BCRX.US,D,20100104,000000,6.53,6.81,6.5,6.8,1198212,0
+BCRX.US,D,20100105,000000,6.8,7.5,6.8,7.35,2286410,0
+BCRX.US,D,20100106,000000,7.37,7.55,7.31,7.47,1477163,0
+BCRX.US,D,20100107,000000,7.58,7.6,7.4,7.49,1008850,0
+BCRX.US,D,20100108,000000,7.74,7.85,7.52,7.85,1669721,0
+BCRX.US,D,20100111,000000,8.05,8.29,7.9,8.17,1747881,0
+BCRX.US,D,20100112,000000,8.13,8.15,7.9,7.98,845806,0
+BCRX.US,D,20100113,000000,8.33,8.34,7.57,8.13,2529658,0
+BCRX.US,D,20100114,000000,8.21,8.27,7.86,7.97,1481704,0
+BCRX.US,D,20100115,000000,7.88,8.28,7.81,8.12,1933350,0
+BCRX.US,D,20100119,000000,8.04,8.17,7.91,8.16,731772,0
+BCRX.US,D,20100120,000000,8.12,8.13,7.7,7.81,1005648,0
+BCRX.US,D,20100121,000000,7.76,7.83,7.07,7.1,1443983,0
+BCRX.US,D,20100122,000000,7.02,7.14,6.64,6.82,1163691,0
+BCRX.US,D,20100125,000000,6.88,7.03,6.63,6.75,639217,0
+BCRX.US,D,20100126,000000,6.8,7.02,6.75,6.89,622569,0
+BCRX.US,D,20100127,000000,6.93,6.96,6.66,6.79,515763,0
+BCRX.US,D,20100128,000000,6.8,6.88,6.45,6.45,697580,0
+BCRX.US,D,20100129,000000,6.6,6.86,6.58,6.84,802187,0
+BCRX.US,D,20100201,000000,6.92,7.18,6.69,7.13,586301,0
+BCRX.US,D,20100202,000000,7.12,7.36,7.02,7.29,720267,0
+BCRX.US,D,20100203,000000,7.27,7.43,7.2,7.23,546314,0
+BCRX.US,D,20100204,000000,7.45,7.69,6.88,6.99,1490307,0
+BCRX.US,D,20100205,000000,7.02,7.12,6.42,6.76,1303196,0
+BCRX.US,D,20100208,000000,6.76,6.81,6.52,6.55,595841,0
+BCRX.US,D,20100209,000000,6.64,6.71,6.21,6.25,1006382,0
+BCRX.US,D,20100210,000000,6.35,7.42,6.26,7.39,1681624,0
+BCRX.US,D,20100211,000000,7.27,7.3,6.95,7.28,800654,0
+BCRX.US,D,20100212,000000,7.25,7.33,7.08,7.26,299696,0
+BCRX.US,D,20100216,000000,7.3,7.3,7.15,7.28,446970,0
+BCRX.US,D,20100217,000000,7.29,7.37,7.14,7.16,407317,0
+BCRX.US,D,20100218,000000,7.13,7.13,6.81,6.89,483421,0
+BCRX.US,D,20100219,000000,6.89,6.98,6.85,6.9,385342,0
+BCRX.US,D,20100222,000000,6.84,6.92,6.68,6.74,599641,0
+BCRX.US,D,20100223,000000,6.74,6.79,6.49,6.55,556097,0
+BCRX.US,D,20100224,000000,6.55,6.73,6.55,6.63,324494,0
+BCRX.US,D,20100225,000000,6.52,6.66,6.45,6.51,404997,0
+BCRX.US,D,20100226,000000,6.51,6.63,6.4,6.4,499446,0
+BCRX.US,D,20100301,000000,6.45,6.75,6.42,6.68,596591,0
+BCRX.US,D,20100302,000000,6.71,7.15,6.7,7.12,781865,0
+BCRX.US,D,20100303,000000,7.14,7.15,6.75,6.77,533137,0
+BCRX.US,D,20100304,000000,6.8,6.89,6.63,6.69,302941,0
+BCRX.US,D,20100305,000000,6.72,7.05,6.72,6.89,468339,0
+BCRX.US,D,20100308,000000,6.85,7,6.85,6.97,331832,0
+BCRX.US,D,20100309,000000,6.98,7.14,6.89,7.01,431188,0
+BCRX.US,D,20100310,000000,6.97,7.29,6.93,7.28,512834,0
+BCRX.US,D,20100311,000000,7.2,7.48,7.12,7.45,670198,0
+BCRX.US,D,20100312,000000,7.46,7.7,7.35,7.35,632721,0
+BCRX.US,D,20100315,000000,7.34,7.46,6.97,7.15,449114,0
+BCRX.US,D,20100316,000000,7.17,7.24,7.05,7.24,256999,0
+BCRX.US,D,20100317,000000,7.2,7.4,7.15,7.28,410318,0
+BCRX.US,D,20100318,000000,7.3,7.35,7.08,7.1,210451,0
+BCRX.US,D,20100319,000000,7.15,7.25,6.7,6.73,918195,0
+BCRX.US,D,20100322,000000,6.7,6.84,6.4,6.82,512349,0
+BCRX.US,D,20100323,000000,6.78,6.96,6.69,6.89,313774,0
+BCRX.US,D,20100324,000000,6.88,7.02,6.78,6.81,344300,0
+BCRX.US,D,20100325,000000,6.86,7.03,6.66,6.66,544886,0
+BCRX.US,D,20100326,000000,6.64,6.87,6.51,6.66,550463,0
+BCRX.US,D,20100329,000000,6.69,7.28,6.5,7.1,1884477,0
+BCRX.US,D,20100330,000000,7.1,7.1,6.73,6.82,600633,0
+BCRX.US,D,20100331,000000,6.81,6.83,6.55,6.57,380995,0
+BCRX.US,D,20100401,000000,6.82,6.88,6.73,6.83,454317,0
+BCRX.US,D,20100405,000000,6.91,7.24,6.9,7.24,1136409,0
+BCRX.US,D,20100406,000000,7.22,7.47,7.15,7.36,803296,0
+BCRX.US,D,20100407,000000,7.38,7.73,7.34,7.66,1437267,0
+BCRX.US,D,20100408,000000,7.7,8.08,7.52,7.99,1434405,0
+BCRX.US,D,20100409,000000,8.08,8.24,7.95,8.19,1100495,0
+BCRX.US,D,20100412,000000,8.25,8.28,8.01,8.24,796428,0
+BCRX.US,D,20100413,000000,8.23,8.24,8.07,8.07,963683,0
+BCRX.US,D,20100414,000000,8.1,8.22,7.91,8.18,1364747,0
+BCRX.US,D,20100415,000000,8.2,8.2,8.03,8.05,505874,0
+BCRX.US,D,20100416,000000,8.06,8.06,7.49,7.64,1217859,0
+BCRX.US,D,20100419,000000,7.65,7.86,7.34,7.45,487593,0
+BCRX.US,D,20100420,000000,7.62,7.76,7.4,7.63,247622,0
+BCRX.US,D,20100421,000000,7.66,7.75,7.43,7.43,413502,0
+BCRX.US,D,20100422,000000,7.35,7.47,7.2,7.3,413684,0
+BCRX.US,D,20100423,000000,7.27,7.5,7.27,7.36,377072,0
+BCRX.US,D,20100426,000000,7.4,7.5,7.25,7.25,356319,0
+BCRX.US,D,20100427,000000,7.29,7.43,6.98,7.03,654409,0
+BCRX.US,D,20100428,000000,7.54,8.3,7.5,7.99,3468166,0
+BCRX.US,D,20100429,000000,8.02,8.37,7.78,8.29,1948223,0
+BCRX.US,D,20100430,000000,8.36,8.36,7.57,7.59,1358432,0
+BCRX.US,D,20100503,000000,7.73,7.89,7.63,7.89,623918,0
+BCRX.US,D,20100504,000000,7.85,7.97,7.5,7.55,752811,0
+BCRX.US,D,20100505,000000,7.55,7.97,7.43,7.62,728130,0
+BCRX.US,D,20100506,000000,7.64,7.83,6.5,7.3,1226625,0
+BCRX.US,D,20100507,000000,7.31,7.46,6.81,7.12,759703,0
+BCRX.US,D,20100510,000000,7.59,7.59,7.29,7.45,614337,0
+BCRX.US,D,20100511,000000,7.45,7.7,7.29,7.29,670471,0
+BCRX.US,D,20100512,000000,7.04,7.27,7,7.15,1000852,0
+BCRX.US,D,20100513,000000,7.08,7.18,6.98,7.01,701192,0
+BCRX.US,D,20100514,000000,6.96,7.69,6.96,7.66,1898036,0
+BCRX.US,D,20100517,000000,7.65,7.85,7.35,7.63,807866,0
+BCRX.US,D,20100518,000000,7.68,7.79,7.5,7.52,711411,0
+BCRX.US,D,20100519,000000,7.6,7.7,7.25,7.62,990205,0
+BCRX.US,D,20100520,000000,7.31,7.4,7.01,7.04,1086159,0
+BCRX.US,D,20100521,000000,7,7.2,6.9,7,679138,0
+BCRX.US,D,20100524,000000,7.01,7.43,7.01,7.26,759370,0
+BCRX.US,D,20100525,000000,7.12,7.14,6.8,7.12,589804,0
+BCRX.US,D,20100526,000000,7.22,7.38,6.8,6.88,620284,0
+BCRX.US,D,20100527,000000,7.09,7.24,6.84,7.21,443816,0
+BCRX.US,D,20100528,000000,7.21,7.25,7.03,7.08,371889,0
+BCRX.US,D,20100601,000000,7,7.11,6.5,6.76,534485,0
+BCRX.US,D,20100602,000000,6.77,7.06,6.75,7.01,429768,0
+BCRX.US,D,20100603,000000,6.97,7.07,6.8,7.05,339870,0
+BCRX.US,D,20100604,000000,6.86,7.07,6.7,6.76,521839,0
+BCRX.US,D,20100607,000000,6.76,6.92,6.25,6.27,617568,0
+BCRX.US,D,20100608,000000,6.27,6.4,5.88,6.07,513869,0
+BCRX.US,D,20100609,000000,6.15,6.41,6,6.1,709950,0
+BCRX.US,D,20100610,000000,6.23,6.38,6.11,6.26,325704,0
+BCRX.US,D,20100611,000000,6.23,6.42,6.18,6.38,207289,0
+BCRX.US,D,20100614,000000,6.63,6.63,6.37,6.41,303182,0
+BCRX.US,D,20100615,000000,6.45,6.53,6.25,6.47,254780,0
+BCRX.US,D,20100616,000000,6.38,6.6,6.3,6.59,300327,0
+BCRX.US,D,20100617,000000,6.59,6.65,6.5,6.57,201674,0
+BCRX.US,D,20100618,000000,6.61,6.72,6.5,6.53,295091,0
+BCRX.US,D,20100621,000000,6.63,6.88,6.3,6.39,393231,0
+BCRX.US,D,20100622,000000,6.15,6.47,6.1,6.12,385570,0
+BCRX.US,D,20100623,000000,5.99,6.1,5.79,5.96,657471,0
+BCRX.US,D,20100624,000000,5.95,6.03,5.81,5.82,343279,0
+BCRX.US,D,20100625,000000,5.85,5.98,5.81,5.89,657460,0
+BCRX.US,D,20100628,000000,5.87,6.5,5.83,6.38,833608,0
+BCRX.US,D,20100629,000000,6.24,6.35,5.94,6,409969,0
+BCRX.US,D,20100630,000000,5.98,6.26,5.85,5.91,331920,0
+BCRX.US,D,20100701,000000,5.91,5.91,5.43,5.75,521682,0
+BCRX.US,D,20100702,000000,5.76,5.92,5.61,5.69,339722,0
+BCRX.US,D,20100706,000000,5.76,5.91,5.38,5.42,439713,0
+BCRX.US,D,20100707,000000,5.47,5.82,5.25,5.69,380695,0
+BCRX.US,D,20100708,000000,5.96,5.96,5.71,5.85,236609,0
+BCRX.US,D,20100709,000000,5.82,5.95,5.65,5.93,214885,0
+BCRX.US,D,20100712,000000,5.92,6,5.69,5.82,217618,0
+BCRX.US,D,20100713,000000,5.9,6.19,5.7,6.12,391529,0
+BCRX.US,D,20100714,000000,6.07,6.2,6,6.11,217167,0
+BCRX.US,D,20100715,000000,6.1,6.1,5.79,5.95,299437,0
+BCRX.US,D,20100716,000000,5.86,5.86,5.36,5.54,739786,0
+BCRX.US,D,20100719,000000,5.53,5.53,5,5.38,564561,0
+BCRX.US,D,20100720,000000,5.25,5.74,5.1,5.69,380091,0
+BCRX.US,D,20100721,000000,5.72,5.72,5.32,5.35,325262,0
+BCRX.US,D,20100722,000000,5.41,5.65,5.37,5.56,285728,0
+BCRX.US,D,20100723,000000,5.52,5.83,5.45,5.8,358403,0
+BCRX.US,D,20100726,000000,5.83,6.02,5.59,5.97,297659,0
+BCRX.US,D,20100727,000000,6.02,6.08,5.89,5.99,177325,0
+BCRX.US,D,20100728,000000,5.96,5.99,5.69,5.71,187247,0
+BCRX.US,D,20100729,000000,5.85,5.87,5.57,5.79,150939,0
+BCRX.US,D,20100730,000000,5.73,6,5.54,5.97,364717,0
+BCRX.US,D,20100802,000000,6.05,6.1,5.97,5.99,309285,0
+BCRX.US,D,20100803,000000,5.99,6.1,5.9,6.05,217721,0
+BCRX.US,D,20100804,000000,6.1,6.24,6.05,6.18,225914,0
+BCRX.US,D,20100805,000000,6.1,6.12,5.8,5.84,395525,0
+BCRX.US,D,20100806,000000,5.77,5.92,5.5,5.69,369416,0
+BCRX.US,D,20100809,000000,5.71,5.71,5.52,5.54,327122,0
+BCRX.US,D,20100810,000000,5.5,5.62,5.34,5.52,367757,0
+BCRX.US,D,20100811,000000,5.4,5.4,5.01,5.05,618733,0
+BCRX.US,D,20100812,000000,5.01,5.24,5.01,5.12,324035,0
+BCRX.US,D,20100813,000000,5.09,5.16,4.93,4.98,494591,0
+BCRX.US,D,20100816,000000,5.07,5.15,4.98,5.08,429275,0
+BCRX.US,D,20100817,000000,5.12,5.17,5.01,5.14,290769,0
+BCRX.US,D,20100818,000000,5.15,5.21,5.06,5.18,187748,0
+BCRX.US,D,20100819,000000,5.16,5.16,4.85,4.95,487597,0
+BCRX.US,D,20100820,000000,4.91,5,4.78,4.81,315051,0
+BCRX.US,D,20100823,000000,4.86,4.95,4.75,4.78,234712,0
+BCRX.US,D,20100824,000000,4.72,4.74,4.53,4.58,278567,0
+BCRX.US,D,20100825,000000,4.52,4.69,4.43,4.67,526198,0
+BCRX.US,D,20100826,000000,4.68,4.75,4.54,4.55,303988,0
+BCRX.US,D,20100827,000000,4.62,4.85,4.55,4.82,307712,0
+BCRX.US,D,20100830,000000,4.83,4.89,4.65,4.7,270018,0
+BCRX.US,D,20100831,000000,4.68,4.85,4.63,4.73,228352,0
+BCRX.US,D,20100901,000000,4.84,5,4.74,5,329211,0
+BCRX.US,D,20100902,000000,5.05,5.35,4.99,5.32,535670,0
+BCRX.US,D,20100903,000000,5.38,5.49,5.24,5.36,466970,0
+BCRX.US,D,20100907,000000,5.31,5.35,5.14,5.18,325141,0
+BCRX.US,D,20100908,000000,5.18,5.31,5.15,5.18,223469,0
+BCRX.US,D,20100909,000000,5.25,5.37,5.21,5.28,249817,0
+BCRX.US,D,20100910,000000,5.28,5.39,5.26,5.37,179636,0
+BCRX.US,D,20100913,000000,5.41,5.69,5.4,5.67,525271,0
+BCRX.US,D,20100914,000000,5.67,5.69,5.23,5.29,714402,0
+BCRX.US,D,20100915,000000,5.19,5.4,5.08,5.1,541517,0
+BCRX.US,D,20100916,000000,5.34,5.4,5.16,5.16,535887,0
+BCRX.US,D,20100917,000000,5.25,5.25,4.99,5.02,551398,0
+BCRX.US,D,20100920,000000,5.01,5.12,4.98,5.11,512734,0
+BCRX.US,D,20100921,000000,5.11,5.35,5.09,5.26,332379,0
+BCRX.US,D,20100922,000000,5.26,5.35,5.1,5.14,192072,0
+BCRX.US,D,20100923,000000,5.01,5.02,4.8,4.83,1072988,0
+BCRX.US,D,20100924,000000,4.9,4.97,4.64,4.75,684722,0
+BCRX.US,D,20100927,000000,4.74,4.91,4.71,4.73,310980,0
+BCRX.US,D,20100928,000000,4.76,4.84,4.64,4.82,336806,0
+BCRX.US,D,20100929,000000,5.1,5.1,4.87,4.91,408819,0
+BCRX.US,D,20100930,000000,5,5.09,4.92,4.94,245826,0
+BCRX.US,D,20101001,000000,5.02,5.05,4.93,5.01,165919,0
+BCRX.US,D,20101004,000000,4.97,5.01,4.75,4.88,245123,0
+BCRX.US,D,20101005,000000,4.94,5.01,4.86,4.99,246270,0
+BCRX.US,D,20101006,000000,5,5.01,4.91,4.93,165177,0
+BCRX.US,D,20101007,000000,4.95,5,4.87,4.93,164044,0
+BCRX.US,D,20101008,000000,4.92,5.05,4.92,5.02,133313,0
+BCRX.US,D,20101011,000000,5.03,5.08,4.93,5.05,137337,0
+BCRX.US,D,20101012,000000,5.01,5.11,4.95,5.09,127869,0
+BCRX.US,D,20101013,000000,5.11,5.35,5.06,5.29,319086,0
+BCRX.US,D,20101014,000000,5.27,5.34,5.14,5.19,165004,0
+BCRX.US,D,20101015,000000,5.27,5.33,5,5.02,364373,0
+BCRX.US,D,20101018,000000,5.01,5.12,5.01,5.11,196191,0
+BCRX.US,D,20101019,000000,5.02,5.14,4.86,4.9,275964,0
+BCRX.US,D,20101020,000000,4.94,5.08,4.92,5.02,198530,0
+BCRX.US,D,20101021,000000,5.06,5.22,4.91,5.14,299567,0
+BCRX.US,D,20101022,000000,5.15,5.27,5.09,5.19,186448,0
+BCRX.US,D,20101025,000000,5.26,5.28,5.12,5.14,136831,0
+BCRX.US,D,20101026,000000,5.11,5.19,5,5.12,193147,0
+BCRX.US,D,20101027,000000,5.1,5.25,4.94,4.99,289616,0
+BCRX.US,D,20101028,000000,5.05,5.22,5,5.09,389401,0
+BCRX.US,D,20101029,000000,5.04,5.17,4.92,4.96,380273,0
+BCRX.US,D,20101101,000000,5.01,5.05,4.8,4.85,306307,0
+BCRX.US,D,20101102,000000,4.9,4.93,4.75,4.88,415818,0
+BCRX.US,D,20101103,000000,4.9,5.1,4.67,4.97,304426,0
+BCRX.US,D,20101104,000000,5.03,5.07,4.99,5.04,253841,0
+BCRX.US,D,20101105,000000,5.02,5.35,4.92,5.25,656012,0
+BCRX.US,D,20101108,000000,5.22,5.48,5.2,5.44,454436,0
+BCRX.US,D,20101109,000000,5.43,5.49,5.07,5.08,288338,0
+BCRX.US,D,20101110,000000,5.07,5.14,4.99,5.04,261309,0
+BCRX.US,D,20101111,000000,5,5.09,4.97,5.04,185059,0
+BCRX.US,D,20101112,000000,5,5.09,4.95,4.97,104634,0
+BCRX.US,D,20101115,000000,4.97,5.08,4.97,5.03,162319,0
+BCRX.US,D,20101116,000000,4.96,5.03,4.71,4.74,371432,0
+BCRX.US,D,20101117,000000,4.76,4.8,4.65,4.66,157397,0
+BCRX.US,D,20101118,000000,4.72,4.83,4.69,4.73,661196,0
+BCRX.US,D,20101119,000000,4.75,5.02,4.67,4.96,426665,0
+BCRX.US,D,20101122,000000,4.92,4.93,4.74,4.81,197777,0
+BCRX.US,D,20101123,000000,4.75,4.88,4.71,4.85,137320,0
+BCRX.US,D,20101124,000000,4.86,4.98,4.83,4.92,223259,0
+BCRX.US,D,20101126,000000,4.87,4.9,4.76,4.83,174503,0
+BCRX.US,D,20101129,000000,4.78,4.9,4.75,4.86,170433,0
+BCRX.US,D,20101130,000000,4.8,5.03,4.79,4.94,315325,0
+BCRX.US,D,20101201,000000,5.04,5.15,4.93,5.03,370760,0
+BCRX.US,D,20101202,000000,5.02,5.02,4.9,4.92,147802,0
+BCRX.US,D,20101203,000000,4.87,4.92,4.79,4.82,183667,0
+BCRX.US,D,20101206,000000,4.79,4.93,4.79,4.92,141373,0
+BCRX.US,D,20101207,000000,4.96,5,4.89,4.92,198646,0
+BCRX.US,D,20101208,000000,4.92,4.96,4.85,4.87,144611,0
+BCRX.US,D,20101209,000000,4.93,4.94,4.8,4.81,137532,0
+BCRX.US,D,20101210,000000,4.83,4.96,4.78,4.94,185243,0
+BCRX.US,D,20101213,000000,5.01,5.1,4.96,4.98,210388,0
+BCRX.US,D,20101214,000000,5,5.17,4.96,5.13,262782,0
+BCRX.US,D,20101215,000000,5.2,5.36,5.05,5.09,439282,0
+BCRX.US,D,20101216,000000,5.09,5.29,5.09,5.22,206032,0
+BCRX.US,D,20101217,000000,5.26,5.6,5.26,5.55,722301,0
+BCRX.US,D,20101220,000000,5.58,5.59,5.35,5.48,314948,0
+BCRX.US,D,20101221,000000,5.5,5.69,5.45,5.61,240024,0
+BCRX.US,D,20101222,000000,5.61,5.61,5.45,5.56,176370,0
+BCRX.US,D,20101223,000000,5.55,5.69,5.52,5.54,140831,0
+BCRX.US,D,20101227,000000,5.6,5.86,5.52,5.8,290821,0
+BCRX.US,D,20101228,000000,5.79,5.84,5.38,5.45,369237,0
+BCRX.US,D,20101229,000000,5.48,5.53,5.24,5.28,332410,0
+BCRX.US,D,20101230,000000,5.25,5.31,5.11,5.13,333581,0
+BCRX.US,D,20101231,000000,5.12,5.24,5.07,5.17,228542,0
+BCRX.US,D,20110103,000000,5.24,5.38,5.17,5.34,273496,0
+BCRX.US,D,20110104,000000,5.38,5.43,5.24,5.3,173671,0
+BCRX.US,D,20110105,000000,5.26,5.31,5.2,5.23,155788,0
+BCRX.US,D,20110106,000000,5.22,5.28,5.17,5.22,133461,0
+BCRX.US,D,20110107,000000,5.21,5.25,5.11,5.21,112982,0
+BCRX.US,D,20110110,000000,5.16,5.25,5.15,5.17,161734,0
+BCRX.US,D,20110111,000000,5.19,5.31,5.16,5.16,252993,0
+BCRX.US,D,20110112,000000,5.2,5.23,5.14,5.17,158099,0
+BCRX.US,D,20110113,000000,5,5,4.63,4.82,1098653,0
+BCRX.US,D,20110114,000000,4.8,4.85,4.68,4.71,448629,0
+BCRX.US,D,20110118,000000,4.67,4.7,4.46,4.57,835032,0
+BCRX.US,D,20110119,000000,4.55,4.58,4.33,4.41,549281,0
+BCRX.US,D,20110120,000000,4.36,4.48,4.23,4.32,304795,0
+BCRX.US,D,20110121,000000,4.34,4.36,4.23,4.25,373362,0
+BCRX.US,D,20110124,000000,4.23,4.28,4.2,4.24,386253,0
+BCRX.US,D,20110125,000000,4.22,4.31,4.22,4.25,234500,0
+BCRX.US,D,20110126,000000,4.25,4.39,4.24,4.36,330993,0
+BCRX.US,D,20110127,000000,4.38,4.52,4.35,4.49,404601,0
+BCRX.US,D,20110128,000000,4.54,4.54,4.2,4.21,359480,0
+BCRX.US,D,20110131,000000,4.26,4.26,4.11,4.12,324441,0
+BCRX.US,D,20110201,000000,4.16,4.28,4.14,4.24,276612,0
+BCRX.US,D,20110202,000000,4.21,4.27,4.18,4.24,156942,0
+BCRX.US,D,20110203,000000,4.21,4.28,4.13,4.26,141693,0
+BCRX.US,D,20110204,000000,4.27,4.33,4.05,4.08,608864,0
+BCRX.US,D,20110207,000000,4.05,4.25,4.05,4.22,286817,0
+BCRX.US,D,20110208,000000,4.19,4.2,4.11,4.19,163872,0
+BCRX.US,D,20110209,000000,4.15,4.2,4.05,4.05,341839,0
+BCRX.US,D,20110210,000000,4.05,4.15,3.87,3.93,619574,0
+BCRX.US,D,20110211,000000,4.34,4.49,4.22,4.31,1033983,0
+BCRX.US,D,20110214,000000,4.31,4.42,4.3,4.31,327680,0
+BCRX.US,D,20110215,000000,4.3,4.36,4.2,4.2,240310,0
+BCRX.US,D,20110216,000000,4.19,4.28,4.17,4.24,208353,0
+BCRX.US,D,20110218,000000,4.33,4.33,4.15,4.2,287503,0
+BCRX.US,D,20110222,000000,4.14,4.19,4.01,4.01,421967,0
+BCRX.US,D,20110223,000000,4.04,4.05,3.88,3.95,363511,0
+BCRX.US,D,20110224,000000,3.95,4.01,3.94,3.99,181192,0
+BCRX.US,D,20110225,000000,4.24,4.36,4.17,4.29,816390,0
+BCRX.US,D,20110228,000000,4.36,4.36,4.26,4.34,253806,0
+BCRX.US,D,20110301,000000,4.37,4.37,4.11,4.15,201339,0
+BCRX.US,D,20110302,000000,4.13,4.21,4.07,4.21,223685,0
+BCRX.US,D,20110303,000000,4.25,4.28,4.16,4.18,162653,0
+BCRX.US,D,20110304,000000,4.2,4.2,4.08,4.08,126635,0
+BCRX.US,D,20110307,000000,4.09,4.15,3.95,4.01,322055,0
+BCRX.US,D,20110308,000000,3.99,4.1,3.95,4.08,143629,0
+BCRX.US,D,20110309,000000,4.09,4.2,4.07,4.1,193692,0
+BCRX.US,D,20110310,000000,4.04,4.17,3.86,3.89,324858,0
+BCRX.US,D,20110311,000000,3.85,3.89,3.66,3.76,440268,0
+BCRX.US,D,20110314,000000,3.7,3.76,3.38,3.47,484500,0
+BCRX.US,D,20110315,000000,3.31,3.62,3.27,3.5,582547,0
+BCRX.US,D,20110316,000000,3.51,3.62,3.37,3.38,285421,0
+BCRX.US,D,20110317,000000,3.47,3.54,3.36,3.36,253664,0
+BCRX.US,D,20110318,000000,3.41,3.51,3.32,3.44,293963,0
+BCRX.US,D,20110321,000000,3.5,3.67,3.47,3.51,321882,0
+BCRX.US,D,20110322,000000,3.54,3.6,3.4,3.41,204265,0
+BCRX.US,D,20110323,000000,3.41,3.53,3.33,3.51,122227,0
+BCRX.US,D,20110324,000000,3.56,3.57,3.43,3.48,120105,0
+BCRX.US,D,20110325,000000,3.5,3.66,3.45,3.59,243399,0
+BCRX.US,D,20110328,000000,3.59,3.6,3.45,3.53,182064,0
+BCRX.US,D,20110329,000000,3.59,3.7,3.51,3.67,304956,0
+BCRX.US,D,20110330,000000,3.71,3.71,3.59,3.64,113502,0
+BCRX.US,D,20110331,000000,3.64,3.82,3.57,3.79,315021,0
+BCRX.US,D,20110401,000000,3.79,3.9,3.72,3.9,421706,0
+BCRX.US,D,20110404,000000,3.91,3.94,3.82,3.85,189765,0
+BCRX.US,D,20110405,000000,3.86,3.94,3.85,3.87,183979,0
+BCRX.US,D,20110406,000000,3.89,3.94,3.8,3.9,132682,0
+BCRX.US,D,20110407,000000,3.93,3.93,3.85,3.9,147214,0
+BCRX.US,D,20110408,000000,3.94,3.94,3.74,3.78,140142,0
+BCRX.US,D,20110411,000000,3.77,3.79,3.7,3.72,97782,0
+BCRX.US,D,20110412,000000,3.68,3.74,3.62,3.65,131819,0
+BCRX.US,D,20110413,000000,3.67,3.72,3.6,3.69,108509,0
+BCRX.US,D,20110414,000000,3.68,3.74,3.65,3.72,118228,0
+BCRX.US,D,20110415,000000,3.72,3.74,3.63,3.64,143913,0
+BCRX.US,D,20110418,000000,3.57,3.64,3.55,3.63,152888,0
+BCRX.US,D,20110419,000000,3.65,3.66,3.5,3.51,114861,0
+BCRX.US,D,20110420,000000,3.59,3.59,3.52,3.57,73216,0
+BCRX.US,D,20110421,000000,3.52,3.6,3.5,3.57,112821,0
+BCRX.US,D,20110425,000000,3.59,3.79,3.58,3.73,192015,0
+BCRX.US,D,20110426,000000,3.73,3.8,3.7,3.75,202183,0
+BCRX.US,D,20110427,000000,3.71,3.81,3.7,3.79,116452,0
+BCRX.US,D,20110428,000000,3.76,3.84,3.76,3.83,84132,0
+BCRX.US,D,20110429,000000,3.84,3.9,3.8,3.89,164172,0
+BCRX.US,D,20110502,000000,3.87,3.92,3.75,3.75,100745,0
+BCRX.US,D,20110503,000000,3.73,3.76,3.62,3.62,140005,0
+BCRX.US,D,20110504,000000,3.63,3.64,3.41,3.48,271117,0
+BCRX.US,D,20110505,000000,3.44,3.45,3.32,3.33,236898,0
+BCRX.US,D,20110506,000000,3.41,3.48,3.3,3.43,245634,0
+BCRX.US,D,20110509,000000,3.4,3.44,3.35,3.43,270069,0
+BCRX.US,D,20110510,000000,3.45,3.54,3.44,3.5,277599,0
+BCRX.US,D,20110511,000000,3.49,3.5,3.35,3.4,170063,0
+BCRX.US,D,20110512,000000,3.38,3.59,3.35,3.56,217519,0
+BCRX.US,D,20110513,000000,3.57,3.59,3.45,3.46,108094,0
+BCRX.US,D,20110516,000000,3.42,3.56,3.3,3.33,248814,0
+BCRX.US,D,20110517,000000,3.36,3.39,3.26,3.31,237321,0
+BCRX.US,D,20110518,000000,3.31,3.36,3.26,3.35,104077,0
+BCRX.US,D,20110519,000000,3.43,3.43,3.3,3.33,105696,0
+BCRX.US,D,20110520,000000,3.32,3.38,3.27,3.3,127824,0
+BCRX.US,D,20110523,000000,3.3,3.35,3.25,3.28,169748,0
+BCRX.US,D,20110524,000000,3.28,3.31,3.17,3.21,277605,0
+BCRX.US,D,20110525,000000,3.21,3.23,3.2,3.23,86277,0
+BCRX.US,D,20110526,000000,3.4,3.41,3.26,3.32,196330,0
+BCRX.US,D,20110527,000000,3.35,3.41,3.33,3.38,209785,0
+BCRX.US,D,20110531,000000,3.45,3.5,3.4,3.48,190530,0
+BCRX.US,D,20110601,000000,3.47,3.51,3.39,3.41,222474,0
+BCRX.US,D,20110602,000000,3.43,3.48,3.37,3.44,162948,0
+BCRX.US,D,20110603,000000,3.42,3.51,3.35,3.35,172067,0
+BCRX.US,D,20110606,000000,3.4,3.45,3.22,3.24,218034,0
+BCRX.US,D,20110607,000000,3.27,3.41,3.25,3.36,143093,0
+BCRX.US,D,20110608,000000,3.34,3.34,3.27,3.29,119658,0
+BCRX.US,D,20110609,000000,3.28,3.32,3.21,3.3,114496,0
+BCRX.US,D,20110610,000000,3.39,3.65,3.38,3.55,501950,0
+BCRX.US,D,20110613,000000,3.6,4.25,3.6,4,1141080,0
+BCRX.US,D,20110614,000000,4.04,4.29,3.95,4.01,794498,0
+BCRX.US,D,20110615,000000,3.98,4.1,3.9,3.94,287959,0
+BCRX.US,D,20110616,000000,3.91,4.04,3.91,3.99,179208,0
+BCRX.US,D,20110617,000000,4.02,4.07,3.96,4,425830,0
+BCRX.US,D,20110620,000000,3.97,4.05,3.92,3.93,140957,0
+BCRX.US,D,20110621,000000,3.94,4.04,3.93,4.02,131250,0
+BCRX.US,D,20110622,000000,3.95,4.03,3.82,3.83,229700,0
+BCRX.US,D,20110623,000000,3.78,3.88,3.69,3.87,242060,0
+BCRX.US,D,20110624,000000,3.81,3.86,3.75,3.84,400064,0
+BCRX.US,D,20110627,000000,3.81,3.88,3.66,3.8,177178,0
+BCRX.US,D,20110628,000000,3.84,3.96,3.8,3.94,172792,0
+BCRX.US,D,20110629,000000,3.87,3.91,3.77,3.82,168008,0
+BCRX.US,D,20110630,000000,3.82,3.86,3.72,3.82,188897,0
+BCRX.US,D,20110701,000000,3.82,3.89,3.73,3.78,121683,0
+BCRX.US,D,20110705,000000,3.78,3.79,3.63,3.75,230888,0
+BCRX.US,D,20110706,000000,3.75,3.96,3.64,3.8,224669,0
+BCRX.US,D,20110707,000000,3.84,3.9,3.76,3.83,188110,0
+BCRX.US,D,20110708,000000,3.73,3.97,3.73,3.92,197371,0
+BCRX.US,D,20110711,000000,3.86,3.97,3.79,3.89,79935,0
+BCRX.US,D,20110712,000000,3.92,3.99,3.84,3.89,128930,0
+BCRX.US,D,20110713,000000,3.88,4.01,3.86,3.92,100737,0
+BCRX.US,D,20110714,000000,3.92,3.93,3.72,3.9,189243,0
+BCRX.US,D,20110715,000000,3.9,3.93,3.87,3.93,88076,0
+BCRX.US,D,20110718,000000,3.92,3.98,3.83,3.91,113959,0
+BCRX.US,D,20110719,000000,3.95,3.96,3.75,3.79,203324,0
+BCRX.US,D,20110720,000000,3.8,3.86,3.76,3.8,61499,0
+BCRX.US,D,20110721,000000,3.81,3.92,3.77,3.91,106131,0
+BCRX.US,D,20110722,000000,3.91,3.94,3.87,3.89,58777,0
+BCRX.US,D,20110725,000000,3.84,3.87,3.75,3.76,99431,0
+BCRX.US,D,20110726,000000,3.77,3.8,3.72,3.73,195409,0
+BCRX.US,D,20110727,000000,3.72,3.78,3.39,3.41,291283,0
+BCRX.US,D,20110728,000000,3.43,3.59,3.41,3.52,186791,0
+BCRX.US,D,20110729,000000,3.46,3.46,3.34,3.4,197532,0
+BCRX.US,D,20110801,000000,3.47,3.52,3.26,3.34,182794,0
+BCRX.US,D,20110802,000000,3.34,3.38,3.19,3.19,126548,0
+BCRX.US,D,20110803,000000,3.27,3.3,3.04,3.28,230427,0
+BCRX.US,D,20110804,000000,3.15,3.15,2.62,2.72,597829,0
+BCRX.US,D,20110805,000000,2.8,2.8,2.55,2.69,380281,0
+BCRX.US,D,20110808,000000,2.55,2.6,2.3,2.31,573770,0
+BCRX.US,D,20110809,000000,2.39,2.67,2.35,2.65,377453,0
+BCRX.US,D,20110810,000000,2.64,2.65,2.44,2.46,274243,0
+BCRX.US,D,20110811,000000,2.48,2.66,2.48,2.58,264804,0
+BCRX.US,D,20110812,000000,2.64,2.69,2.49,2.54,161772,0
+BCRX.US,D,20110815,000000,2.57,2.77,2.57,2.72,229282,0
+BCRX.US,D,20110816,000000,2.6,2.68,2.57,2.6,147289,0
+BCRX.US,D,20110817,000000,2.62,2.7,2.59,2.65,99747,0
+BCRX.US,D,20110818,000000,2.54,2.57,2.45,2.48,186141,0
+BCRX.US,D,20110819,000000,2.5,2.6,2.45,2.47,256240,0
+BCRX.US,D,20110822,000000,2.56,2.62,2.48,2.52,188787,0
+BCRX.US,D,20110823,000000,2.55,2.72,2.5,2.71,229500,0
+BCRX.US,D,20110824,000000,2.71,2.72,2.65,2.72,76940,0
+BCRX.US,D,20110825,000000,2.73,2.76,2.63,2.64,145173,0
+BCRX.US,D,20110826,000000,2.6,2.76,2.6,2.72,139437,0
+BCRX.US,D,20110829,000000,2.77,3.18,2.76,3.11,533036,0
+BCRX.US,D,20110830,000000,3.26,3.46,3.2,3.37,804175,0
+BCRX.US,D,20110831,000000,3.43,3.45,3.24,3.3,282502,0
+BCRX.US,D,20110901,000000,3.31,3.31,3.01,3.04,259433,0
+BCRX.US,D,20110902,000000,2.99,3.08,2.85,2.91,297293,0
+BCRX.US,D,20110906,000000,2.81,2.94,2.76,2.86,457932,0
+BCRX.US,D,20110907,000000,2.94,3.06,2.94,3,223986,0
+BCRX.US,D,20110908,000000,2.98,3.06,2.89,2.95,183677,0
+BCRX.US,D,20110909,000000,2.89,2.95,2.73,2.76,266906,0
+BCRX.US,D,20110912,000000,2.76,2.9,2.72,2.82,201384,0
+BCRX.US,D,20110913,000000,2.84,2.91,2.82,2.89,163751,0
+BCRX.US,D,20110914,000000,2.92,2.97,2.83,2.93,100729,0
+BCRX.US,D,20110915,000000,2.97,3.03,2.83,2.94,174845,0
+BCRX.US,D,20110916,000000,2.97,3,2.79,2.91,339682,0
+BCRX.US,D,20110919,000000,2.84,2.95,2.81,2.88,96341,0
+BCRX.US,D,20110920,000000,2.92,2.96,2.89,2.89,102257,0
+BCRX.US,D,20110921,000000,2.9,2.96,2.77,2.79,136964,0
+BCRX.US,D,20110922,000000,2.67,2.82,2.64,2.67,230792,0
+BCRX.US,D,20110923,000000,2.68,2.83,2.68,2.78,86815,0
+BCRX.US,D,20110926,000000,2.8,2.87,2.76,2.86,116573,0
+BCRX.US,D,20110927,000000,2.91,3,2.85,2.93,189589,0
+BCRX.US,D,20110928,000000,2.9,2.96,2.79,2.8,126776,0
+BCRX.US,D,20110929,000000,2.95,2.95,2.64,2.84,204874,0
+BCRX.US,D,20110930,000000,2.78,2.84,2.67,2.76,170547,0
+BCRX.US,D,20111003,000000,2.75,2.82,2.5,2.5,225089,0
+BCRX.US,D,20111004,000000,2.48,2.64,2.4,2.62,190607,0
+BCRX.US,D,20111005,000000,2.75,2.99,2.64,2.7,703129,0
+BCRX.US,D,20111006,000000,2.79,2.79,2.5,2.61,226148,0
+BCRX.US,D,20111007,000000,2.62,2.69,2.45,2.46,184735,0
+BCRX.US,D,20111010,000000,2.53,2.63,2.47,2.63,155065,0
+BCRX.US,D,20111011,000000,2.59,2.86,2.59,2.82,162525,0
+BCRX.US,D,20111012,000000,2.82,2.93,2.77,2.78,221186,0
+BCRX.US,D,20111013,000000,2.77,2.79,2.62,2.7,117857,0
+BCRX.US,D,20111014,000000,2.74,2.78,2.72,2.74,86955,0
+BCRX.US,D,20111017,000000,2.67,2.7,2.57,2.6,146695,0
+BCRX.US,D,20111018,000000,2.62,2.87,2.56,2.85,174584,0
+BCRX.US,D,20111019,000000,2.84,2.95,2.77,2.78,154049,0
+BCRX.US,D,20111020,000000,2.79,2.79,2.69,2.75,88877,0
+BCRX.US,D,20111021,000000,2.82,2.88,2.74,2.87,97707,0
+BCRX.US,D,20111024,000000,2.87,3.05,2.87,3.02,252308,0
+BCRX.US,D,20111025,000000,2.93,2.99,2.89,2.9,112930,0
+BCRX.US,D,20111026,000000,2.95,3.09,2.89,3.09,140585,0
+BCRX.US,D,20111027,000000,3.23,3.33,3.15,3.28,296582,0
+BCRX.US,D,20111028,000000,3.19,3.27,3.19,3.23,108787,0
+BCRX.US,D,20111031,000000,3.16,3.17,2.97,3.07,106869,0
+BCRX.US,D,20111101,000000,2.88,3.06,2.87,2.95,134500,0
+BCRX.US,D,20111102,000000,2.95,3.08,2.75,3.05,203076,0
+BCRX.US,D,20111103,000000,3.1,3.1,2.97,2.98,145041,0
+BCRX.US,D,20111104,000000,2.94,3.03,2.84,2.99,120757,0
+BCRX.US,D,20111107,000000,2.99,3.04,2.86,2.9,73037,0
+BCRX.US,D,20111108,000000,3.05,3.14,2.96,3.08,265268,0
+BCRX.US,D,20111109,000000,2.95,3.02,2.87,2.88,242991,0
+BCRX.US,D,20111110,000000,2.9,2.93,2.84,2.88,64283,0
+BCRX.US,D,20111111,000000,2.93,3.03,2.88,3.03,128561,0
+BCRX.US,D,20111114,000000,2.96,3.02,2.91,2.92,115597,0
+BCRX.US,D,20111115,000000,2.91,3.01,2.88,2.96,61354,0
+BCRX.US,D,20111116,000000,2.9,3,2.86,2.91,143529,0
+BCRX.US,D,20111117,000000,2.91,2.95,2.68,2.71,202501,0
+BCRX.US,D,20111118,000000,2.75,2.85,2.71,2.82,86871,0
+BCRX.US,D,20111121,000000,2.72,2.93,2.69,2.71,156622,0
+BCRX.US,D,20111122,000000,2.7,2.8,2.7,2.71,115204,0
+BCRX.US,D,20111123,000000,2.69,2.76,2.59,2.61,130130,0
+BCRX.US,D,20111125,000000,2.6,2.75,2.6,2.63,51047,0
+BCRX.US,D,20111128,000000,2.75,2.79,2.64,2.69,136994,0
+BCRX.US,D,20111129,000000,2.69,2.72,2.6,2.67,83147,0
+BCRX.US,D,20111130,000000,2.79,2.88,2.69,2.88,203219,0
+BCRX.US,D,20111201,000000,2.86,2.99,2.82,2.92,142423,0
+BCRX.US,D,20111202,000000,2.96,2.96,2.79,2.94,139029,0
+BCRX.US,D,20111205,000000,2.94,2.96,2.89,2.92,132510,0
+BCRX.US,D,20111206,000000,2.89,2.91,2.81,2.86,89994,0
+BCRX.US,D,20111207,000000,2.84,2.87,2.83,2.86,65099,0
+BCRX.US,D,20111208,000000,2.81,2.85,2.7,2.71,78531,0
+BCRX.US,D,20111209,000000,2.72,2.79,2.59,2.66,215242,0
+BCRX.US,D,20111212,000000,2.61,2.75,2.51,2.57,410749,0
+BCRX.US,D,20111213,000000,2.59,2.61,2.45,2.48,106762,0
+BCRX.US,D,20111214,000000,2.45,2.53,2.45,2.5,153387,0
+BCRX.US,D,20111215,000000,2.54,2.54,2.47,2.49,81670,0
+BCRX.US,D,20111216,000000,2.52,2.52,2.44,2.48,136591,0
+BCRX.US,D,20111219,000000,2.5,2.55,2.37,2.41,139188,0
+BCRX.US,D,20111220,000000,2.46,2.51,2.42,2.48,245012,0
+BCRX.US,D,20111221,000000,2.46,2.56,2.43,2.52,236495,0
+BCRX.US,D,20111222,000000,2.53,2.55,2.49,2.53,261720,0
+BCRX.US,D,20111223,000000,2.53,2.53,2.45,2.48,86824,0
+BCRX.US,D,20111227,000000,2.45,2.47,2.38,2.41,155529,0
+BCRX.US,D,20111228,000000,2.39,2.4,2.28,2.29,202578,0
+BCRX.US,D,20111229,000000,2.31,2.4,2.3,2.37,196221,0
+BCRX.US,D,20111230,000000,2.37,2.5,2.34,2.47,289600,0
+BCRX.US,D,20120103,000000,2.53,2.56,2.38,2.39,231334,0
+BCRX.US,D,20120104,000000,2.44,2.46,2.37,2.41,115965,0
+BCRX.US,D,20120105,000000,2.39,2.51,2.39,2.47,122403,0
+BCRX.US,D,20120106,000000,2.46,2.48,2.4,2.41,133278,0
+BCRX.US,D,20120109,000000,2.5,2.55,2.45,2.49,563776,0
+BCRX.US,D,20120110,000000,2.5,2.54,2.44,2.51,239138,0
+BCRX.US,D,20120111,000000,2.5,2.53,2.44,2.51,173823,0
+BCRX.US,D,20120112,000000,2.49,2.95,2.43,2.92,932586,0
+BCRX.US,D,20120113,000000,2.88,2.92,2.76,2.85,252603,0
+BCRX.US,D,20120117,000000,2.88,2.9,2.81,2.84,194646,0
+BCRX.US,D,20120118,000000,2.83,2.87,2.74,2.82,198814,0
+BCRX.US,D,20120119,000000,2.81,2.87,2.77,2.79,90617,0
+BCRX.US,D,20120120,000000,2.78,2.86,2.78,2.85,112284,0
+BCRX.US,D,20120123,000000,2.84,3.33,2.75,2.96,572324,0
+BCRX.US,D,20120124,000000,2.96,3.01,2.89,2.92,142165,0
+BCRX.US,D,20120125,000000,2.94,3.04,2.87,2.98,153778,0
+BCRX.US,D,20120126,000000,3.03,3.08,2.92,3.03,203191,0
+BCRX.US,D,20120127,000000,3.06,3.5,3,3.48,542550,0
+BCRX.US,D,20120130,000000,3.44,3.55,3.36,3.5,467292,0
+BCRX.US,D,20120131,000000,3.44,3.52,3.4,3.49,248852,0
+BCRX.US,D,20120201,000000,3.51,3.55,3.47,3.54,188424,0
+BCRX.US,D,20120202,000000,3.57,3.85,3.54,3.85,574775,0
+BCRX.US,D,20120203,000000,4,4.07,3.93,4.03,514430,0
+BCRX.US,D,20120206,000000,3.98,4.04,3.89,3.93,241502,0
+BCRX.US,D,20120207,000000,3.95,3.99,3.85,3.87,177002,0
+BCRX.US,D,20120208,000000,3.9,4.09,3.82,4.07,206145,0
+BCRX.US,D,20120209,000000,4.08,4.08,3.92,3.96,127214,0
+BCRX.US,D,20120210,000000,3.9,3.97,3.84,3.84,132378,0
+BCRX.US,D,20120213,000000,3.92,4.05,3.89,3.9,149963,0
+BCRX.US,D,20120214,000000,3.88,3.89,3.55,3.67,359199,0
+BCRX.US,D,20120215,000000,4.24,4.29,3.96,4.11,1846329,0
+BCRX.US,D,20120216,000000,4,4.02,3.81,4,527330,0
+BCRX.US,D,20120217,000000,3.99,4.58,3.99,4.52,1732551,0
+BCRX.US,D,20120221,000000,4.55,4.59,4.3,4.39,590405,0
+BCRX.US,D,20120222,000000,4.37,4.37,4.18,4.19,351269,0
+BCRX.US,D,20120223,000000,4.22,4.25,4.17,4.21,336731,0
+BCRX.US,D,20120224,000000,4.2,4.45,4.11,4.31,1117158,0
+BCRX.US,D,20120227,000000,4.27,4.44,4.22,4.39,133743,0
+BCRX.US,D,20120228,000000,4.43,4.54,4.38,4.51,502605,0
+BCRX.US,D,20120229,000000,4.51,4.8,4.49,4.66,640382,0
+BCRX.US,D,20120301,000000,4.69,4.82,4.63,4.73,439443,0
+BCRX.US,D,20120302,000000,4.74,4.88,4.63,4.69,400038,0
+BCRX.US,D,20120305,000000,4.7,5.6,4.69,5.58,2239099,0
+BCRX.US,D,20120306,000000,5.49,5.65,5.14,5.61,1549373,0
+BCRX.US,D,20120307,000000,5.65,5.95,5.51,5.59,915643,0
+BCRX.US,D,20120308,000000,5.61,5.67,5.38,5.51,477520,0
+BCRX.US,D,20120309,000000,5.5,5.72,5.44,5.59,327762,0
+BCRX.US,D,20120312,000000,5.62,5.7,5.51,5.55,262140,0
+BCRX.US,D,20120313,000000,5.3,5.36,4.78,5.26,1126229,0
+BCRX.US,D,20120314,000000,5.24,5.44,5.21,5.36,294523,0
+BCRX.US,D,20120315,000000,5.28,5.35,5.12,5.23,309775,0
+BCRX.US,D,20120316,000000,5.24,5.47,5.22,5.37,494570,0
+BCRX.US,D,20120319,000000,5.32,5.51,5.29,5.41,437516,0
+BCRX.US,D,20120320,000000,5.37,5.39,5.15,5.27,207926,0
+BCRX.US,D,20120321,000000,5.2,5.3,5.19,5.24,154417,0
+BCRX.US,D,20120322,000000,5.18,5.3,5.18,5.28,291081,0
+BCRX.US,D,20120323,000000,5.3,5.3,5.04,5.17,206113,0
+BCRX.US,D,20120326,000000,5.09,5.29,5.09,5.26,189053,0
+BCRX.US,D,20120327,000000,5.28,5.28,5.11,5.21,359305,0
+BCRX.US,D,20120328,000000,5.25,5.25,4.97,5.03,196473,0
+BCRX.US,D,20120329,000000,5,5.14,4.91,5.13,153489,0
+BCRX.US,D,20120330,000000,5.13,5.13,4.82,4.83,307134,0
+BCRX.US,D,20120402,000000,4.82,4.97,4.64,4.97,260116,0
+BCRX.US,D,20120403,000000,5,5,4.77,4.82,181320,0
+BCRX.US,D,20120404,000000,4.79,4.86,4.64,4.73,319279,0
+BCRX.US,D,20120405,000000,4.7,4.74,4.35,4.45,257210,0
+BCRX.US,D,20120409,000000,4.27,4.34,4.02,4.05,355577,0
+BCRX.US,D,20120410,000000,4.08,4.19,3.92,3.96,251073,0
+BCRX.US,D,20120411,000000,4.01,4.14,3.98,4.06,283077,0
+BCRX.US,D,20120412,000000,4.05,4.18,4.02,4.17,185115,0
+BCRX.US,D,20120413,000000,4.11,4.14,3.91,3.93,184877,0
+BCRX.US,D,20120416,000000,3.95,3.98,3.74,3.84,179325,0
+BCRX.US,D,20120417,000000,3.84,4.03,3.84,4.01,131256,0
+BCRX.US,D,20120418,000000,3.97,4,3.85,3.9,174505,0
+BCRX.US,D,20120419,000000,3.9,4.14,3.9,4.06,792614,0
+BCRX.US,D,20120420,000000,4.1,4.18,4.06,4.16,422590,0
+BCRX.US,D,20120423,000000,4.19,4.25,3.94,3.96,300305,0
+BCRX.US,D,20120424,000000,3.95,4.02,3.85,3.98,175321,0
+BCRX.US,D,20120425,000000,4.05,4.09,3.9,3.91,203573,0
+BCRX.US,D,20120426,000000,3.9,3.99,3.85,3.87,180291,0
+BCRX.US,D,20120427,000000,3.9,3.99,3.8,3.83,317028,0
+BCRX.US,D,20120430,000000,3.83,3.89,3.62,3.62,544050,0
+BCRX.US,D,20120501,000000,3.63,3.83,3.6,3.6,269128,0
+BCRX.US,D,20120502,000000,3.58,3.76,3.48,3.52,348636,0
+BCRX.US,D,20120503,000000,3.56,3.59,3.39,3.48,242818,0
+BCRX.US,D,20120504,000000,3.46,3.53,3.31,3.37,298277,0
+BCRX.US,D,20120507,000000,3.39,3.72,3.37,3.68,581703,0
+BCRX.US,D,20120508,000000,3.67,3.83,3.54,3.69,386781,0
+BCRX.US,D,20120509,000000,3.66,3.71,3.55,3.66,241857,0
+BCRX.US,D,20120510,000000,3.68,3.74,3.6,3.67,172117,0
+BCRX.US,D,20120511,000000,3.64,3.75,3.63,3.73,214751,0
+BCRX.US,D,20120514,000000,3.66,3.82,3.66,3.78,283995,0
+BCRX.US,D,20120515,000000,3.79,3.79,3.61,3.63,269329,0
+BCRX.US,D,20120516,000000,3.64,3.76,3.61,3.63,151465,0
+BCRX.US,D,20120517,000000,3.63,3.63,3.4,3.41,166021,0
+BCRX.US,D,20120518,000000,3.4,3.4,3.25,3.3,254772,0
+BCRX.US,D,20120521,000000,3.32,3.44,3.32,3.4,195140,0
+BCRX.US,D,20120522,000000,3.41,3.45,3.26,3.3,346845,0
+BCRX.US,D,20120523,000000,3.26,3.36,3.22,3.32,268137,0
+BCRX.US,D,20120524,000000,3.31,3.32,3.16,3.26,206867,0
+BCRX.US,D,20120525,000000,3.27,3.29,3.21,3.26,106781,0
+BCRX.US,D,20120529,000000,3.27,3.32,3.15,3.27,205905,0
+BCRX.US,D,20120530,000000,3.24,3.24,3.1,3.14,150149,0
+BCRX.US,D,20120531,000000,3.14,3.2181,2.9701,3.1,204780,0
+BCRX.US,D,20120601,000000,3.03,3.11,2.9,2.92,603951,0
+BCRX.US,D,20120604,000000,2.93,3.12,2.93,3.11,125905,0
+BCRX.US,D,20120605,000000,3.08,3.26,3.05,3.1,289010,0
+BCRX.US,D,20120606,000000,3.15,3.72,3.04,3.46,797715,0
+BCRX.US,D,20120607,000000,3.5,3.5,3.32,3.35,223493,0
+BCRX.US,D,20120608,000000,3.34,3.57,3.3,3.55,193331,0
+BCRX.US,D,20120611,000000,3.63,3.63,3.47,3.49,348137,0
+BCRX.US,D,20120612,000000,3.53,3.7,3.46,3.62,535794,0
+BCRX.US,D,20120613,000000,3.62,3.75,3.57,3.61,365859,0
+BCRX.US,D,20120614,000000,3.65,3.7,3.59,3.65,235463,0
+BCRX.US,D,20120615,000000,3.64,3.68,3.61,3.63,317297,0
+BCRX.US,D,20120618,000000,3.62,3.87,3.61,3.81,480150,0
+BCRX.US,D,20120619,000000,3.83,3.86,3.75,3.84,307350,0
+BCRX.US,D,20120620,000000,3.83,3.85,3.75,3.8,149886,0
+BCRX.US,D,20120621,000000,3.8,3.82,3.69,3.73,238253,0
+BCRX.US,D,20120622,000000,3.73,4.06,3.71,3.84,4339205,0
+BCRX.US,D,20120625,000000,3.81,3.82,3.71,3.77,260472,0
+BCRX.US,D,20120626,000000,3.79,3.79,3.64,3.65,184727,0
+BCRX.US,D,20120627,000000,3.66,3.97,3.66,3.95,241478,0
+BCRX.US,D,20120628,000000,3.95,4.05,3.75,3.82,330090,0
+BCRX.US,D,20120629,000000,3.9,4,3.76,3.97,319589,0
+BCRX.US,D,20120702,000000,3.99,4.06,3.94,4.06,531302,0
+BCRX.US,D,20120703,000000,4.1,4.1,3.83,3.99,274547,0
+BCRX.US,D,20120705,000000,4,4.01,3.88,3.92,257365,0
+BCRX.US,D,20120706,000000,3.91,3.94,3.88,3.9,438886,0
+BCRX.US,D,20120709,000000,3.91,3.99,3.82,3.9,308283,0
+BCRX.US,D,20120710,000000,3.92,3.96,3.82,3.86,196795,0
+BCRX.US,D,20120711,000000,3.88,4,3.82,3.97,962556,0
+BCRX.US,D,20120712,000000,3.99,4.18,3.85,4.14,447025,0
+BCRX.US,D,20120713,000000,4.18,4.58,4.18,4.27,811652,0
+BCRX.US,D,20120716,000000,4.3,4.34,4.13,4.19,363500,0
+BCRX.US,D,20120717,000000,4.24,4.3625,4.16,4.29,288550,0
+BCRX.US,D,20120718,000000,4.29,4.64,4.28,4.61,577099,0
+BCRX.US,D,20120719,000000,4.65,4.7,4.46,4.54,415970,0
+BCRX.US,D,20120720,000000,4.51,4.52,4.4,4.49,213915,0
+BCRX.US,D,20120723,000000,4.4,4.44,4.28,4.36,520322,0
+BCRX.US,D,20120724,000000,4.54,4.59,4.36,4.42,365916,0
+BCRX.US,D,20120725,000000,4.48,4.53,4.34,4.46,298180,0
+BCRX.US,D,20120726,000000,4.41,4.52,4.37,4.48,401804,0
+BCRX.US,D,20120727,000000,4.48,4.73,4.45,4.71,446927,0
+BCRX.US,D,20120730,000000,4.7,4.74,4.56,4.56,220515,0
+BCRX.US,D,20120731,000000,4.56,4.58,4.42,4.44,284196,0
+BCRX.US,D,20120801,000000,4.52,4.55,3.96,3.96,528365,0
+BCRX.US,D,20120802,000000,3.95,4.41,3.95,4.3,423208,0
+BCRX.US,D,20120803,000000,4.35,4.36,4.15,4.24,371767,0
+BCRX.US,D,20120806,000000,4.25,4.26,4.13,4.17,210986,0
+BCRX.US,D,20120807,000000,4.17,4.18,4.04,4.07,226487,0
+BCRX.US,D,20120808,000000,4.03,4.18,4.02,4.09,163436,0
+BCRX.US,D,20120809,000000,4.07,4.1201,3.98,4.02,169250,0
+BCRX.US,D,20120810,000000,4.03,4.05,3.9501,4.02,130899,0
+BCRX.US,D,20120813,000000,4.02,4.1,3.96,4.03,83907,0
+BCRX.US,D,20120814,000000,4.05,4.07,3.63,3.64,585538,0
+BCRX.US,D,20120815,000000,3.64,4.02,3.47,3.97,737209,0
+BCRX.US,D,20120816,000000,3.98,4,3.78,3.96,295578,0
+BCRX.US,D,20120817,000000,3.95,4.04,3.95,4.02,240874,0
+BCRX.US,D,20120820,000000,4.02,4.03,3.895,3.98,240938,0
+BCRX.US,D,20120821,000000,4,4.03,3.9,4,235135,0
+BCRX.US,D,20120822,000000,4,4.03,3.93,3.99,168164,0
+BCRX.US,D,20120823,000000,3.98,4.07,3.9,3.94,397506,0
+BCRX.US,D,20120824,000000,3.93,4,3.9,3.92,125466,0
+BCRX.US,D,20120827,000000,3.94,4.01,3.9232,3.99,192821,0
+BCRX.US,D,20120828,000000,4,4.14,3.94,4.13,208868,0
+BCRX.US,D,20120829,000000,4.12,4.38,4.1,4.3,332416,0
+BCRX.US,D,20120830,000000,4.28,4.3,4.21,4.25,145151,0
+BCRX.US,D,20120831,000000,4.27,4.39,4.18,4.37,224352,0
+BCRX.US,D,20120904,000000,4.34,4.39,4.14,4.36,202688,0
+BCRX.US,D,20120905,000000,4.32,4.49,4.3,4.37,217238,0
+BCRX.US,D,20120906,000000,4.39,4.48,4.07,4.2,354844,0
+BCRX.US,D,20120907,000000,4.22,4.22,4.1,4.14,241836,0
+BCRX.US,D,20120910,000000,4.14,4.24,4.11,4.19,106415,0
+BCRX.US,D,20120911,000000,4.17,4.19,4.012,4.08,186414,0
+BCRX.US,D,20120912,000000,4.08,4.17,4.0201,4.15,101669,0
+BCRX.US,D,20120913,000000,4.17,4.32,4.1,4.29,224886,0
+BCRX.US,D,20120914,000000,4.32,4.47,4.28,4.43,261659,0
+BCRX.US,D,20120917,000000,4.39,4.46,4.25,4.38,231000,0
+BCRX.US,D,20120918,000000,4.35,4.43,4.27,4.35,358458,0
+BCRX.US,D,20120919,000000,4.36,4.39,4.25,4.3,136915,0
+BCRX.US,D,20120920,000000,4.26,4.27,4.155,4.21,116144,0
+BCRX.US,D,20120921,000000,4.28,4.29,4.2,4.27,354521,0
+BCRX.US,D,20120924,000000,4.24,4.45,4.18,4.2,351793,0
+BCRX.US,D,20120925,000000,4.22,4.32,4.09,4.1,239062,0
+BCRX.US,D,20120926,000000,4.12,4.18,3.95,3.98,215030,0
+BCRX.US,D,20120927,000000,4.03,4.06,3.96,4,114214,0
+BCRX.US,D,20120928,000000,3.97,4.26,3.97,4.24,219307,0
+BCRX.US,D,20121001,000000,4.26,4.42,4.24,4.31,255126,0
+BCRX.US,D,20121002,000000,4.33,4.33,4.23,4.3,178085,0
+BCRX.US,D,20121003,000000,4.31,4.33,4.21,4.24,117791,0
+BCRX.US,D,20121004,000000,4.26,4.26,4.09,4.12,139117,0
+BCRX.US,D,20121005,000000,4.13,4.25,4.09,4.2,133978,0
+BCRX.US,D,20121008,000000,4.19,4.25,4.1,4.14,53846,0
+BCRX.US,D,20121009,000000,4.13,4.16,3.99,4.01,163682,0
+BCRX.US,D,20121010,000000,4.01,4.07,4,4.04,73481,0
+BCRX.US,D,20121011,000000,4.07,4.21,4.02,4.08,80163,0
+BCRX.US,D,20121012,000000,4.09,4.16,4.02,4.04,68557,0
+BCRX.US,D,20121015,000000,4.04,4.22,3.9801,4.16,257661,0
+BCRX.US,D,20121016,000000,4.18,4.18,4.02,4.07,138727,0
+BCRX.US,D,20121017,000000,4.08,4.16,4.04,4.11,43086,0
+BCRX.US,D,20121018,000000,4.12,4.43,4.02,4.36,530564,0
+BCRX.US,D,20121019,000000,4.32,4.6,4.26,4.5,701907,0
+BCRX.US,D,20121022,000000,4.6,4.95,4.56,4.69,786458,0
+BCRX.US,D,20121023,000000,4.62,4.62,4.4,4.45,324046,0
+BCRX.US,D,20121024,000000,4.49,4.6799,4.36,4.48,178689,0
+BCRX.US,D,20121025,000000,4.5,4.59,4.19,4.24,258831,0
+BCRX.US,D,20121026,000000,4.23,4.27,4.05,4.08,193952,0
+BCRX.US,D,20121031,000000,3.22,3.3,1.71,2.91,1680022,0
+BCRX.US,D,20121101,000000,2.85,2.91,2.4,2.55,827467,0
+BCRX.US,D,20121102,000000,2.71,2.76,2.56,2.57,621265,0
+BCRX.US,D,20121105,000000,2.58,2.68,2.5,2.56,372340,0
+BCRX.US,D,20121106,000000,2.56,2.61,2.52,2.58,195696,0
+BCRX.US,D,20121107,000000,2.53,2.59,2.41,2.45,1055225,0
+BCRX.US,D,20121108,000000,1.5,1.55,1.35,1.46,4066995,0
+BCRX.US,D,20121109,000000,1.4,1.6101,1.31,1.52,1281719,0
+BCRX.US,D,20121112,000000,1.54,1.58,1.42,1.49,838462,0
+BCRX.US,D,20121113,000000,1.5,1.516,1.43,1.48,406626,0
+BCRX.US,D,20121114,000000,1.5,1.5499,1.37,1.4,493722,0
+BCRX.US,D,20121115,000000,1.42,1.45,1.28,1.29,696991,0
+BCRX.US,D,20121116,000000,1.32,1.32,1.08,1.26,1036600,0
+BCRX.US,D,20121119,000000,1.26,1.41,1.23,1.39,474816,0
+BCRX.US,D,20121120,000000,1.34,1.63,1.33,1.59,833569,0
+BCRX.US,D,20121121,000000,1.6,1.73,1.55,1.69,838184,0
+BCRX.US,D,20121123,000000,1.69,1.75,1.6,1.61,253529,0
+BCRX.US,D,20121126,000000,1.61,1.63,1.47,1.48,360169,0
+BCRX.US,D,20121127,000000,1.4,1.5,1.4,1.42,443145,0
+BCRX.US,D,20121128,000000,1.43,1.53,1.4,1.49,284581,0
+BCRX.US,D,20121129,000000,1.58,1.62,1.46,1.6,514715,0
+BCRX.US,D,20121130,000000,2.87,2.88,1.69,1.72,4561130,0
+BCRX.US,D,20121203,000000,1.63,1.65,1.43,1.51,1479832,0
+BCRX.US,D,20121204,000000,1.51,1.57,1.35,1.43,714938,0
+BCRX.US,D,20121205,000000,1.44,1.44,1.35,1.37,349703,0
+BCRX.US,D,20121206,000000,1.37,1.5,1.33,1.47,714556,0
+BCRX.US,D,20121207,000000,1.39,1.53,1.33,1.37,694506,0
+BCRX.US,D,20121210,000000,1.35,1.45,1.33,1.44,424961,0
+BCRX.US,D,20121211,000000,1.44,1.45,1.38,1.45,493352,0
+BCRX.US,D,20121212,000000,1.48,1.52,1.41,1.42,544814,0
+BCRX.US,D,20121213,000000,1.41,1.55,1.4,1.51,402828,0
+BCRX.US,D,20121214,000000,1.52,1.58,1.44,1.5,497321,0
+BCRX.US,D,20121217,000000,1.5,1.57,1.49,1.53,388826,0
+BCRX.US,D,20121218,000000,1.54,1.65,1.51,1.62,858824,0
+BCRX.US,D,20121219,000000,1.66,1.72,1.6,1.64,539080,0
+BCRX.US,D,20121220,000000,1.63,1.648,1.44,1.59,392874,0
+BCRX.US,D,20121221,000000,1.54,1.6,1.5,1.57,576209,0
+BCRX.US,D,20121224,000000,1.59,1.59,1.51,1.52,141152,0
+BCRX.US,D,20121226,000000,1.5,1.53,1.42,1.43,370700,0
+BCRX.US,D,20121227,000000,1.43,1.49,1.37,1.42,463178,0
+BCRX.US,D,20121228,000000,1.39,1.44,1.36,1.4,196289,0
+BCRX.US,D,20121231,000000,1.39,1.42,1.35,1.42,464215,0
+BCRX.US,D,20130102,000000,1.56,1.64,1.49,1.63,827369,0
+BCRX.US,D,20130103,000000,1.63,1.75,1.59,1.68,641206,0
+BCRX.US,D,20130104,000000,1.68,1.7,1.62,1.66,315674,0
+BCRX.US,D,20130107,000000,1.66,1.68,1.61,1.65,318540,0
+BCRX.US,D,20130108,000000,1.66,1.7,1.59,1.6,369131,0
+BCRX.US,D,20130109,000000,1.63,1.64,1.57,1.61,311288,0
+BCRX.US,D,20130110,000000,1.64,1.79,1.62,1.64,780050,0
+BCRX.US,D,20130111,000000,1.64,1.89,1.64,1.84,1765980,0
+BCRX.US,D,20130114,000000,2,2.04,1.85,1.89,1750035,0
+BCRX.US,D,20130115,000000,1.88,1.88,1.7,1.72,1162836,0
+BCRX.US,D,20130116,000000,1.73,1.7799,1.71,1.73,395446,0
+BCRX.US,D,20130117,000000,1.74,1.76,1.68,1.69,479990,0
+BCRX.US,D,20130118,000000,1.71,1.71,1.62,1.66,438936,0
+BCRX.US,D,20130122,000000,1.7,1.7,1.61,1.63,406820,0
+BCRX.US,D,20130123,000000,1.65,1.66,1.61,1.63,368810,0
+BCRX.US,D,20130124,000000,1.68,1.69,1.55,1.57,467954,0
+BCRX.US,D,20130125,000000,1.57,1.62,1.53,1.6,370054,0
+BCRX.US,D,20130128,000000,1.6099,1.685,1.531,1.65,724491,0
+BCRX.US,D,20130129,000000,1.63,1.67,1.57,1.67,330249,0
+BCRX.US,D,20130130,000000,1.67,1.76,1.55,1.58,548843,0
+BCRX.US,D,20130131,000000,1.58,1.64,1.5602,1.62,266297,0
+BCRX.US,D,20130201,000000,1.62,1.65,1.61,1.65,243598,0
+BCRX.US,D,20130204,000000,1.65,1.65,1.58,1.59,205501,0
+BCRX.US,D,20130205,000000,1.59,1.61,1.56,1.59,238396,0
+BCRX.US,D,20130206,000000,1.57,1.645,1.52,1.6,280255,0
+BCRX.US,D,20130207,000000,1.59,1.6,1.49,1.51,503298,0
+BCRX.US,D,20130208,000000,1.5,1.54,1.43,1.43,424564,0
+BCRX.US,D,20130211,000000,1.41,1.46,1.36,1.36,539811,0
+BCRX.US,D,20130212,000000,1.33,1.495,1.31,1.48,472303,0
+BCRX.US,D,20130213,000000,1.48,1.48,1.45,1.47,231110,0
+BCRX.US,D,20130214,000000,1.4608,1.4784,1.4,1.41,191607,0
+BCRX.US,D,20130215,000000,1.44,1.44,1.37,1.38,217264,0
+BCRX.US,D,20130219,000000,1.37,1.4199,1.37,1.4,369510,0
+BCRX.US,D,20130220,000000,1.4,1.42,1.38,1.38,264946,0
+BCRX.US,D,20130221,000000,1.36,1.37,1.23,1.28,609534,0
+BCRX.US,D,20130222,000000,1.25,1.29,1.25,1.26,212846,0
+BCRX.US,D,20130225,000000,1.25,1.27,1.18,1.2,703560,0
+BCRX.US,D,20130226,000000,1.2,1.28,1.2,1.23,236341,0
+BCRX.US,D,20130227,000000,1.21,1.23,1.2,1.23,209435,0
+BCRX.US,D,20130228,000000,1.23,1.23,1.19,1.2,225744,0
+BCRX.US,D,20130301,000000,1.18,1.23,1.13,1.19,206954,0
+BCRX.US,D,20130304,000000,1.19,1.21,1.12,1.21,295448,0
+BCRX.US,D,20130305,000000,1.27,1.27,1.19,1.22,283201,0
+BCRX.US,D,20130306,000000,1.22,1.2699,1.2,1.23,340387,0
+BCRX.US,D,20130307,000000,1.26,1.28,1.25,1.27,289700,0
+BCRX.US,D,20130308,000000,1.28,1.29,1.24,1.27,317576,0
+BCRX.US,D,20130311,000000,1.26,1.34,1.25,1.3,467178,0
+BCRX.US,D,20130312,000000,1.3,1.3008,1.23,1.25,377590,0
+BCRX.US,D,20130313,000000,1.25,1.26,1.22,1.24,137600,0
+BCRX.US,D,20130314,000000,1.23,1.32,1.22,1.32,422286,0
+BCRX.US,D,20130315,000000,1.32,1.33,1.26,1.31,326057,0
+BCRX.US,D,20130318,000000,1.3,1.34,1.29,1.33,146728,0
+BCRX.US,D,20130319,000000,1.32,1.37,1.27,1.29,275764,0
+BCRX.US,D,20130320,000000,1.3,1.3,1.24,1.26,155190,0
+BCRX.US,D,20130321,000000,1.24,1.26,1.24,1.26,82983,0
+BCRX.US,D,20130322,000000,1.19,1.29,1.19,1.29,279878,0
+BCRX.US,D,20130325,000000,1.32,1.32,1.26,1.28,143517,0
+BCRX.US,D,20130326,000000,1.3,1.3,1.23,1.24,81131,0
+BCRX.US,D,20130327,000000,1.23,1.27,1.17,1.19,195815,0
+BCRX.US,D,20130328,000000,1.23,1.23,1.18,1.19,203249,0
+BCRX.US,D,20130401,000000,1.54,1.63,1.37,1.38,3531597,0
+BCRX.US,D,20130402,000000,1.45,1.45,1.33,1.36,650336,0
+BCRX.US,D,20130403,000000,1.36,1.37,1.31,1.34,480874,0
+BCRX.US,D,20130404,000000,1.41,1.41,1.26,1.32,764181,0
+BCRX.US,D,20130405,000000,1.34,1.74,1.32,1.7,6338495,0
+BCRX.US,D,20130408,000000,2.01,2.21,1.85,1.92,14604811,0
+BCRX.US,D,20130409,000000,1.92,1.92,1.7,1.75,4083447,0
+BCRX.US,D,20130410,000000,1.71,1.82,1.71,1.74,1761984,0
+BCRX.US,D,20130411,000000,1.76,1.76,1.62,1.66,1944994,0
+BCRX.US,D,20130412,000000,1.66,1.98,1.65,1.89,4445808,0
+BCRX.US,D,20130415,000000,2.05,2.09,1.81,1.85,5890121,0
+BCRX.US,D,20130416,000000,2,2.03,1.83,1.86,1949746,0
+BCRX.US,D,20130417,000000,1.91,2,1.76,1.97,2927699,0
+BCRX.US,D,20130418,000000,1.96,1.97,1.78,1.83,2049989,0
+BCRX.US,D,20130419,000000,1.84,1.8799,1.79,1.81,898934,0
+BCRX.US,D,20130422,000000,1.83,1.84,1.71,1.77,785626,0
+BCRX.US,D,20130423,000000,1.85,1.85,1.75,1.8,809319,0
+BCRX.US,D,20130424,000000,1.82,2.04,1.75,2.01,4840188,0
+BCRX.US,D,20130425,000000,2,2.02,1.87,1.9,2354007,0
+BCRX.US,D,20130426,000000,1.92,1.94,1.85,1.91,953743,0
+BCRX.US,D,20130429,000000,1.91,1.99,1.89,1.97,1824692,0
+BCRX.US,D,20130430,000000,1.98,2.09,1.92,2.01,4533330,0
+BCRX.US,D,20130501,000000,1.98,1.98,1.85,1.91,2734274,0
+BCRX.US,D,20130502,000000,1.89,1.98,1.89,1.94,1188782,0
+BCRX.US,D,20130503,000000,1.98,2,1.88,1.94,1317287,0
+BCRX.US,D,20130506,000000,1.95,1.97,1.85,1.88,1160755,0
+BCRX.US,D,20130507,000000,1.9,1.95,1.83,1.87,1667145,0
+BCRX.US,D,20130508,000000,1.85,1.87,1.81,1.85,926550,0
+BCRX.US,D,20130509,000000,1.86,1.88,1.83,1.84,692856,0
+BCRX.US,D,20130510,000000,1.85,1.85,1.76,1.8,915296,0
+BCRX.US,D,20130513,000000,1.78,1.82,1.77,1.81,769616,0
+BCRX.US,D,20130514,000000,1.8,1.84,1.8,1.81,680064,0
+BCRX.US,D,20130515,000000,1.8,1.82,1.61,1.68,1590124,0
+BCRX.US,D,20130516,000000,1.7,1.759,1.6401,1.73,1199834,0
+BCRX.US,D,20130517,000000,1.75,1.75,1.65,1.71,1615751,0
+BCRX.US,D,20130520,000000,1.71,1.73,1.67,1.71,564563,0
+BCRX.US,D,20130521,000000,1.71,1.72,1.66,1.7,804933,0
+BCRX.US,D,20130522,000000,1.71,1.74,1.66,1.68,790543,0
+BCRX.US,D,20130523,000000,1.68,1.73,1.62,1.66,619284,0
+BCRX.US,D,20130524,000000,1.63,1.69,1.58,1.59,845333,0
+BCRX.US,D,20130528,000000,1.63,1.65,1.55,1.59,452282,0
+BCRX.US,D,20130529,000000,1.6,1.79,1.6,1.75,1929960,0
+BCRX.US,D,20130530,000000,1.76,1.76,1.69,1.73,571080,0
+BCRX.US,D,20130531,000000,1.75,1.78,1.7,1.71,961137,0
+BCRX.US,D,20130603,000000,1.71,1.74,1.64,1.72,1039525,0
+BCRX.US,D,20130604,000000,1.73,1.73,1.65,1.71,494063,0
+BCRX.US,D,20130605,000000,1.68,1.6899,1.64,1.65,560376,0
+BCRX.US,D,20130606,000000,1.63,1.65,1.61,1.65,393669,0
+BCRX.US,D,20130607,000000,1.67,1.69,1.63,1.68,357545,0
+BCRX.US,D,20130610,000000,1.68,1.71,1.63,1.71,437811,0
+BCRX.US,D,20130611,000000,1.71,1.71,1.66,1.69,487132,0
+BCRX.US,D,20130612,000000,1.69,1.71,1.65,1.68,387855,0
+BCRX.US,D,20130613,000000,1.69,1.71,1.65,1.7,300087,0
+BCRX.US,D,20130614,000000,1.71,1.71,1.66,1.68,294102,0
+BCRX.US,D,20130617,000000,1.7,1.71,1.67,1.7,295497,0
+BCRX.US,D,20130618,000000,1.7,1.83,1.7,1.79,1243196,0
+BCRX.US,D,20130619,000000,1.77,1.8,1.7,1.71,477614,0
+BCRX.US,D,20130620,000000,1.68,1.69,1.6,1.61,630273,0
+BCRX.US,D,20130621,000000,1.6,1.62,1.51,1.51,771693,0
+BCRX.US,D,20130624,000000,1.5,1.52,1.42,1.42,757694,0
+BCRX.US,D,20130625,000000,1.44,1.51,1.44,1.49,347340,0
+BCRX.US,D,20130626,000000,1.51,1.56,1.49,1.51,340948,0
+BCRX.US,D,20130627,000000,1.53,1.6399,1.53,1.6,514419,0
+BCRX.US,D,20130628,000000,1.6,1.68,1.52,1.55,8214749,0
+BCRX.US,D,20130701,000000,1.56,1.68,1.51,1.61,631541,0
+BCRX.US,D,20130702,000000,1.63,1.66,1.57,1.63,330995,0
+BCRX.US,D,20130703,000000,1.63,1.67,1.61,1.65,229795,0
+BCRX.US,D,20130705,000000,1.66,1.67,1.61,1.62,220785,0
+BCRX.US,D,20130708,000000,1.59,1.66,1.58,1.62,350211,0
+BCRX.US,D,20130709,000000,1.62,1.675,1.62,1.62,516424,0
+BCRX.US,D,20130710,000000,1.61,1.65,1.61,1.63,330626,0
+BCRX.US,D,20130711,000000,1.72,1.88,1.68,1.82,1673535,0
+BCRX.US,D,20130712,000000,1.8,1.85,1.75,1.81,426806,0
+BCRX.US,D,20130715,000000,1.83,1.97,1.81,1.96,1203680,0
+BCRX.US,D,20130716,000000,1.96,1.98,1.86,1.92,533061,0
+BCRX.US,D,20130717,000000,1.95,1.98,1.91,1.96,575072,0
+BCRX.US,D,20130718,000000,1.96,2.1,1.96,2.04,1071254,0
+BCRX.US,D,20130719,000000,2.15,2.79,2.09,2.46,6040996,0
+BCRX.US,D,20130722,000000,2.83,3.8,2.83,3.72,15450831,0
+BCRX.US,D,20130723,000000,3.6,4.72,3.29,4.52,13972542,0
+BCRX.US,D,20130724,000000,4.46,5.02,4.31,4.5,10715081,0
+BCRX.US,D,20130725,000000,4.3,4.7,4.13,4.61,6182557,0
+BCRX.US,D,20130726,000000,4.49,4.69,4.4,4.62,2234364,0
+BCRX.US,D,20130729,000000,4.51,4.67,4.33,4.38,1976333,0
+BCRX.US,D,20130730,000000,4.34,4.4,3.87,3.98,2985967,0
+BCRX.US,D,20130731,000000,3.8,4.57,3.67,4.4,7244226,0
+BCRX.US,D,20130801,000000,5.05,5.5,4.9,5.33,11549112,0
+BCRX.US,D,20130802,000000,5.28,5.93,5.05,5.87,4420763,0
+BCRX.US,D,20130805,000000,6.02,6.13,5.72,6.04,3663071,0
+BCRX.US,D,20130806,000000,6.06,6.1,5.73,5.96,1693964,0
+BCRX.US,D,20130807,000000,5.75,6.47,5.74,6.27,3707423,0
+BCRX.US,D,20130808,000000,5.8,5.99,5.41,5.45,3274964,0
+BCRX.US,D,20130809,000000,5.36,5.89,5.25,5.7,1547228,0
+BCRX.US,D,20130812,000000,5.71,5.85,5.6,5.63,1444608,0
+BCRX.US,D,20130813,000000,5.63,5.71,5.43,5.5,1320949,0
+BCRX.US,D,20130814,000000,5.39,5.84,5.39,5.66,2088731,0
+BCRX.US,D,20130815,000000,5.58,5.7,5.37,5.44,1677975,0
+BCRX.US,D,20130816,000000,5.42,5.54,5.3,5.48,1462984,0
+BCRX.US,D,20130819,000000,5.44,5.64,5.35,5.48,1318476,0
+BCRX.US,D,20130820,000000,5.46,5.67,5.4,5.61,992587,0
+BCRX.US,D,20130821,000000,5.59,5.8799,5.59,5.69,1302782,0
+BCRX.US,D,20130822,000000,6.02,6.15,5.9,6.01,1838551,0
+BCRX.US,D,20130823,000000,6,6.08,5.85,5.99,1328295,0
+BCRX.US,D,20130826,000000,5.99,7.41,5.92,6.81,4745034,0
+BCRX.US,D,20130827,000000,6.73,6.79,6.31,6.44,1878367,0
+BCRX.US,D,20130828,000000,6.6,6.85,6.45,6.55,1590945,0
+BCRX.US,D,20130829,000000,6.47,6.77,6.4,6.53,1219854,0
+BCRX.US,D,20130830,000000,6.5,6.5,6.17,6.38,850146,0
+BCRX.US,D,20130903,000000,6.41,6.83,6.4,6.48,1525269,0
+BCRX.US,D,20130904,000000,6.46,6.82,6.42,6.65,1146525,0
+BCRX.US,D,20130905,000000,6.68,6.79,6.53,6.59,928942,0
+BCRX.US,D,20130906,000000,6.65,6.718,6.35,6.43,911268,0
+BCRX.US,D,20130909,000000,6.45,6.8299,6.45,6.65,1451473,0
+BCRX.US,D,20130910,000000,6.71,6.76,6.48,6.71,877983,0
+BCRX.US,D,20130911,000000,6.64,6.99,6.53,6.62,1521808,0
+BCRX.US,D,20130912,000000,6.59,6.6215,6.07,6.2,2114508,0
+BCRX.US,D,20130913,000000,6.2,6.68,6.09,6.33,1443721,0
+BCRX.US,D,20130916,000000,6.45,6.56,6.37,6.52,1158259,0
+BCRX.US,D,20130917,000000,6.82,6.93,6.39,6.44,1380863,0
+BCRX.US,D,20130918,000000,6.47,6.75,6.44,6.74,1271563,0
+BCRX.US,D,20130919,000000,6.8,6.94,6.72,6.79,1084793,0
+BCRX.US,D,20130920,000000,6.77,7.2,6.7,7.01,3093291,0
+BCRX.US,D,20130923,000000,7.03,7.23,6.785,6.87,1984120,0
+BCRX.US,D,20130924,000000,6.9,7.01,6.78,6.93,802000,0
+BCRX.US,D,20130925,000000,6.92,7.12,6.85,7,1452532,0
+BCRX.US,D,20130926,000000,7.04,7.25,6.96,7.24,1410000,0
+BCRX.US,D,20130927,000000,7.16,7.59,7.16,7.28,1572112,0
+BCRX.US,D,20130930,000000,7.15,7.53,7.11,7.28,1611600,0
+BCRX.US,D,20131001,000000,7.28,7.8,7.25,7.6,1613400,0
+BCRX.US,D,20131002,000000,7.68,7.72,7.39,7.51,1106300,0
+BCRX.US,D,20131003,000000,7.45,7.57,7.16,7.41,893000,0
+BCRX.US,D,20131004,000000,7.45,7.56,7.32,7.35,456600,0
+BCRX.US,D,20131007,000000,7.2,7.23,6.93,7.2,790500,0
+BCRX.US,D,20131008,000000,7.23,7.35,6.61,6.75,1920500,0
+BCRX.US,D,20131009,000000,6.77,6.8,6.17,6.44,2120847,0
+BCRX.US,D,20131010,000000,6.62,6.89,6.48,6.57,1172250,0
+BCRX.US,D,20131011,000000,6.45,6.65,6.24,6.57,737535,0
+BCRX.US,D,20131014,000000,6.44,6.65,6.29,6.58,854922,0
+BCRX.US,D,20131015,000000,6.55,6.74,6.52,6.56,568233,0
+BCRX.US,D,20131016,000000,6.47,6.88,6.41,6.64,935800,0
+BCRX.US,D,20131017,000000,6.53,6.88,6.51,6.84,668000,0
+BCRX.US,D,20131018,000000,6.86,6.94,6.61,6.72,598000,0
+BCRX.US,D,20131021,000000,6.72,6.82,6.35,6.37,732400,0
+BCRX.US,D,20131022,000000,6.41,6.47,6.24,6.41,464900,0
+BCRX.US,D,20131023,000000,6.34,6.44,6.15,6.24,724800,0
+BCRX.US,D,20131024,000000,6.24,6.54,6.22,6.37,720600,0
+BCRX.US,D,20131025,000000,6.37,6.6,6.33,6.56,2023837,0
+BCRX.US,D,20131028,000000,6.59,6.71,6.28,6.42,680500,0
+BCRX.US,D,20131029,000000,6.42,6.65,6.28,6.65,960400,0
+BCRX.US,D,20131030,000000,6.65,6.66,5.93,6.01,903300,0
+BCRX.US,D,20131031,000000,6,6.0099,5.46,5.755,902711,0
+BCRX.US,D,20131101,000000,5.75,5.79,5.31,5.58,1533700,0
+BCRX.US,D,20131104,000000,5.59,5.83,5.545,5.66,689764,0
+BCRX.US,D,20131105,000000,5.72,5.77,4.55,5.41,2246900,0
+BCRX.US,D,20131106,000000,5.43,5.58,5.1,5.26,829200,0
+BCRX.US,D,20131107,000000,5.23,5.45,5.04,5.08,1152000,0
+BCRX.US,D,20131108,000000,5.09,5.57,5.03,5.55,607300,0
+BCRX.US,D,20131111,000000,5.39,5.78,5.37,5.75,560247,0
+BCRX.US,D,20131112,000000,5.99,6.32,5.59,5.63,1289100,0
+BCRX.US,D,20131113,000000,5.59,5.97,5.59,5.74,664800,0
+BCRX.US,D,20131114,000000,5.84,5.94,5.7,5.73,522100,0
+BCRX.US,D,20131115,000000,5.78,5.85,5.6,5.72,523300,0
+BCRX.US,D,20131118,000000,5.75,5.79,5.4,5.42,485800,0
+BCRX.US,D,20131119,000000,5.4,5.75,5.305,5.54,331396,0
+BCRX.US,D,20131120,000000,5.58,5.73,5.47,5.5,284400,0
+BCRX.US,D,20131121,000000,5.55,5.75,5.5,5.72,487200,0
+BCRX.US,D,20131122,000000,5.74,6,5.64,5.78,1003857,0
+BCRX.US,D,20131125,000000,5.8,5.95,5.77,5.89,427600,0
+BCRX.US,D,20131126,000000,5.89,5.93,5.72,5.74,661200,0
+BCRX.US,D,20131127,000000,5.74,5.91,5.69,5.89,519200,0
+BCRX.US,D,20131129,000000,5.92,6.49,5.78,6.45,530676,0
+BCRX.US,D,20131202,000000,6.42,6.71,6.2,6.32,1178900,0
+BCRX.US,D,20131203,000000,6.28,6.31,5.94,6.08,947523,0
+BCRX.US,D,20131204,000000,6.09,6.16,5.95,6.08,611800,0
+BCRX.US,D,20131205,000000,6.07,6.2,5.99,6.05,522800,0
+BCRX.US,D,20131206,000000,6.07,6.17,5.63,5.93,2579800,0
+BCRX.US,D,20131209,000000,5.99,6.1,5.82,5.89,415492,0
+BCRX.US,D,20131210,000000,5.92,6.06,5.7,6,717600,0
+BCRX.US,D,20131211,000000,5.99,6.14,5.72,5.73,748700,0
+BCRX.US,D,20131212,000000,5.71,5.925,5.68,5.87,545947,0
+BCRX.US,D,20131213,000000,5.8,6.09,5.7,6.05,690900,0
+BCRX.US,D,20131216,000000,6.14,6.56,6.1,6.4,1862557,0
+BCRX.US,D,20131217,000000,6.41,6.5,6.22,6.48,1164800,0
+BCRX.US,D,20131218,000000,6.87,7.15,6.6,7.02,2480600,0
+BCRX.US,D,20131219,000000,7,7.04,6.75,6.96,696600,0
+BCRX.US,D,20131220,000000,7.1,7.3,6.86,6.92,2576100,0
+BCRX.US,D,20131223,000000,6.88,7.2,6.88,7.16,936500,0
+BCRX.US,D,20131224,000000,7.13,7.51,7,7.46,513163,0
+BCRX.US,D,20131226,000000,7.51,7.84,7.49,7.56,845100,0
+BCRX.US,D,20131227,000000,7.56,7.76,7.3,7.5,505000,0
+BCRX.US,D,20131230,000000,7.6,7.7,7.44,7.64,694100,0
+BCRX.US,D,20131231,000000,7.64,7.69,7.53,7.6,447100,0
+BCRX.US,D,20140102,000000,7.55,8.03,7.46,7.9,1245809,0
+BCRX.US,D,20140103,000000,7.95,8.6,7.91,8.46,1583891,0
+BCRX.US,D,20140106,000000,8.45,8.93,8.37,8.64,1281600,0
+BCRX.US,D,20140107,000000,8.67,8.87,8.56,8.71,1228300,0
+BCRX.US,D,20140108,000000,8.68,9.51,8.64,9.4,1684800,0
+BCRX.US,D,20140109,000000,9.51,10.14,9.51,9.9,1834900,0
+BCRX.US,D,20140110,000000,9.95,10.09,9.53,10.08,1343700,0
+BCRX.US,D,20140113,000000,10.1,10.87,9.94,10.51,2073200,0
+BCRX.US,D,20140114,000000,10.45,11.62,10.42,11.41,2409100,0
+BCRX.US,D,20140115,000000,11.85,11.88,10.55,10.96,2720700,0
+BCRX.US,D,20140116,000000,10.86,11,10.31,10.79,1173859,0
+BCRX.US,D,20140117,000000,10.82,11.25,10.78,10.8,962000,0
+BCRX.US,D,20140121,000000,11.4,11.73,11.12,11.64,1650200,0
+BCRX.US,D,20140122,000000,11.61,12.35,11.6,12.14,1995700,0
+BCRX.US,D,20140123,000000,12.18,12.35,11.66,12.17,1575400,0
+BCRX.US,D,20140124,000000,12,12.1,11.32,11.6,1675250,0
+BCRX.US,D,20140127,000000,10.75,10.99,9.15,9.81,3682100,0
+BCRX.US,D,20140128,000000,9.37,10.24,9.32,10.04,2021400,0
+BCRX.US,D,20140129,000000,9.85,10.18,9.7,10,807400,0
+BCRX.US,D,20140130,000000,10.13,10.53,10.03,10.37,809900,0
+BCRX.US,D,20140131,000000,10.02,10.4,10.02,10.2,860800,0
+BCRX.US,D,20140203,000000,10.18,10.22,9.23,9.55,1182763,0
+BCRX.US,D,20140204,000000,9.58,10.1,9.4,9.49,682665,0
+BCRX.US,D,20140205,000000,9.37,9.416,8.75,9.17,1108016,0
+BCRX.US,D,20140206,000000,9.25,9.43,9.04,9.06,371456,0
+BCRX.US,D,20140207,000000,9.14,9.68,9.07,9.57,581700,0
+BCRX.US,D,20140210,000000,9.57,10.15,9.53,9.93,526419,0
+BCRX.US,D,20140211,000000,10.01,10.22,9.76,9.85,463703,0
+BCRX.US,D,20140212,000000,9.98,10.15,9.67,9.76,686648,0
+BCRX.US,D,20140213,000000,9.64,10,9.45,9.98,510418,0
+BCRX.US,D,20140214,000000,10,10.04,9.62,9.73,433833,0
+BCRX.US,D,20140218,000000,10.08,10.77,10.08,10.67,1292791,0
+BCRX.US,D,20140219,000000,10.55,11.17,10.32,10.7,1221401,0
+BCRX.US,D,20140220,000000,11.39,11.66,11.1,11.63,1337294,0
+BCRX.US,D,20140221,000000,12.05,12.46,11.7,12.07,1473472,0
+BCRX.US,D,20140224,000000,12.11,12.37,11.41,11.61,1213891,0
+BCRX.US,D,20140225,000000,12.47,13.33,12.1,12.83,2980011,0
+BCRX.US,D,20140226,000000,12.79,13.2,11.54,11.86,1867817,0
+BCRX.US,D,20140227,000000,11.82,12.355,11.18,12.01,2159085,0
+BCRX.US,D,20140228,000000,12.01,12.39,11.48,11.69,1823086,0
+BCRX.US,D,20140303,000000,11.86,12.47,11.53,12.41,1135157,0
+BCRX.US,D,20140304,000000,12.55,13,12.43,12.75,1966635,0
+BCRX.US,D,20140305,000000,13.24,13.24,12.63,12.83,889143,0
+BCRX.US,D,20140306,000000,12.9,12.95,12.09,12.31,951528,0
+BCRX.US,D,20140307,000000,12.34,12.34,11.17,11.46,1208699,0
+BCRX.US,D,20140310,000000,11.98,12,11.21,11.48,912501,0
+BCRX.US,D,20140311,000000,11.25,11.52,10.61,10.77,932229,0
+BCRX.US,D,20140312,000000,10.64,11.12,10.41,11.11,670351,0
+BCRX.US,D,20140313,000000,11.06,11.31,10.57,10.93,549234,0
+BCRX.US,D,20140314,000000,10.81,11.25,10.621,11.11,534900,0
+BCRX.US,D,20140317,000000,11.19,11.5,10.62,10.67,744697,0
+BCRX.US,D,20140318,000000,10.65,11.5,10.42,11.4,639839,0
+BCRX.US,D,20140319,000000,11.42,11.67,11.05,11.34,610017,0
+BCRX.US,D,20140320,000000,11.25,11.45,11.04,11.1,422036,0
+BCRX.US,D,20140321,000000,11.22,11.28,10.52,10.73,4058358,0
+BCRX.US,D,20140324,000000,10.72,10.72,9.501,10.16,980381,0
+BCRX.US,D,20140325,000000,10.37,10.52,9.89,10.02,394967,0
+BCRX.US,D,20140326,000000,10.13,10.44,9.92,10.15,1157500,0
+BCRX.US,D,20140327,000000,10.11,10.48,9.55,10.21,596534,0
+BCRX.US,D,20140328,000000,10.27,10.5,9.805,10.14,587061,0
+BCRX.US,D,20140331,000000,10.2,10.9,10.04,10.58,582859,0
+BCRX.US,D,20140401,000000,10.59,11.2,10.59,10.9,532726,0
+BCRX.US,D,20140402,000000,10.99,10.99,10.23,10.32,1410513,0
+BCRX.US,D,20140403,000000,10.37,10.56,9.85,10.11,669562,0
+BCRX.US,D,20140404,000000,10.25,10.271,8.96,9.1,1238543,0
+BCRX.US,D,20140407,000000,8.95,9.525,8.75,9.31,642975,0
+BCRX.US,D,20140408,000000,9.29,9.47,8.77,9.46,854591,0
+BCRX.US,D,20140409,000000,9.49,9.83,9.32,9.78,504566,0
+BCRX.US,D,20140410,000000,9.76,9.76,8.85,9.06,553690,0
+BCRX.US,D,20140411,000000,8.7725,9.35,8.7201,8.91,1014938,0
+BCRX.US,D,20140414,000000,9.32,9.37,8.01,8.25,1786620,0
+BCRX.US,D,20140415,000000,8.19,8.5625,7.9,8.33,1315788,0
+BCRX.US,D,20140416,000000,8.46,8.51,8.15,8.34,501184,0
+BCRX.US,D,20140417,000000,8.17,8.69,8.17,8.34,364954,0
+BCRX.US,D,20140421,000000,8.36,9.08,8.22,9.04,627121,0
+BCRX.US,D,20140422,000000,8.84,9.449,8.84,9.2,656713,0
+BCRX.US,D,20140423,000000,9.23,9.23,8.4,8.55,641237,0
+BCRX.US,D,20140424,000000,8.6,8.74,7.87,8.41,885418,0
+BCRX.US,D,20140425,000000,8.32,8.35,7.81,8.01,888407,0
+BCRX.US,D,20140428,000000,8.01,8.14,7.58,7.73,1055775,0
+BCRX.US,D,20140429,000000,7.79,8.51,7.68,8.42,731076,0
+BCRX.US,D,20140430,000000,8.36,8.6,8.0401,8.59,520987,0
+BCRX.US,D,20140501,000000,8.46,9.11,8.33,8.9,476376,0
+BCRX.US,D,20140502,000000,8.52,8.998,8.41,8.47,504645,0
+BCRX.US,D,20140505,000000,8.36,8.84,8.2601,8.83,278204,0
+BCRX.US,D,20140506,000000,8.76,8.9253,8.3401,8.4,343299,0
+BCRX.US,D,20140507,000000,8.43,8.7199,8.06,8.55,712357,0
+BCRX.US,D,20140508,000000,8.25,8.25,7.29,7.37,1145266,0
+BCRX.US,D,20140509,000000,7.29,7.84,7.29,7.7,489620,0
+BCRX.US,D,20140512,000000,7.76,7.96,7.57,7.71,738427,0
+BCRX.US,D,20140513,000000,7.6,8.49,7.6,8.33,1235012,0
+BCRX.US,D,20140514,000000,8.28,8.71,8.07,8.55,431842,0
+BCRX.US,D,20140515,000000,8.47,8.5546,8.05,8.45,457661,0
+BCRX.US,D,20140516,000000,8.5,8.5,8,8.31,432019,0
+BCRX.US,D,20140519,000000,8.25,8.77,8.21,8.7,373041,0
+BCRX.US,D,20140520,000000,8.7,8.92,8.35,8.5,602580,0
+BCRX.US,D,20140521,000000,8.51,8.91,8.5,8.65,429101,0
+BCRX.US,D,20140522,000000,8.69,9.15,8.57,9.08,409163,0
+BCRX.US,D,20140523,000000,9.11,9.2,8.86,9.005,361408,0
+BCRX.US,D,20140527,000000,10.88,10.98,9.53,9.99,7832565,0
+BCRX.US,D,20140528,000000,9.74,10.4,9.5,10.07,1952353,0
+BCRX.US,D,20140529,000000,10.24,10.36,9.97,10.22,5982919,0
+BCRX.US,D,20140530,000000,10.3,10.3,9.75,9.96,1484028,0
+BCRX.US,D,20140602,000000,9.97,10.106,9.46,9.55,1018794,0
+BCRX.US,D,20140603,000000,9.31,9.89,9.21,9.86,883751,0
+BCRX.US,D,20140604,000000,9.86,10.24,9.72,10.13,657642,0
+BCRX.US,D,20140605,000000,10.2,10.75,10.2,10.65,1136968,0
+BCRX.US,D,20140606,000000,10.66,10.97,10.5,10.92,1397172,0
+BCRX.US,D,20140609,000000,10.98,11.48,10.95,11.3,1749507,0
+BCRX.US,D,20140610,000000,11.2,11.34,10.98,11.32,714100,0
+BCRX.US,D,20140611,000000,11.21,12,11.11,11.71,1111989,0
+BCRX.US,D,20140612,000000,11.59,11.88,11.27,11.345,1039425,0
+BCRX.US,D,20140613,000000,11.34,11.54,11.04,11.32,740864,0
+BCRX.US,D,20140616,000000,11.33,11.71,11.16,11.68,930277,0
+BCRX.US,D,20140617,000000,11.62,12.09,11.46,12,831058,0
+BCRX.US,D,20140618,000000,11.99,12.2,11.69,11.88,2158300,0
+BCRX.US,D,20140619,000000,11.8,12.07,11.46,11.62,616854,0
+BCRX.US,D,20140620,000000,11.62,11.87,11.35,11.84,1315564,0
+BCRX.US,D,20140623,000000,12.23,12.86,11.93,12,2388420,0
+BCRX.US,D,20140624,000000,12.05,12.49,11.81,11.95,1238218,0
+BCRX.US,D,20140625,000000,11.82,12.34,11.64,12.25,1280146,0
+BCRX.US,D,20140626,000000,12.23,12.54,12.07,12.43,903013,0
+BCRX.US,D,20140627,000000,12.38,12.75,12.22,12.52,10885461,0
+BCRX.US,D,20140630,000000,12.5,12.79,12.455,12.75,1232820,0
+BCRX.US,D,20140701,000000,12.8,13.17,12.75,13.02,1610695,0
+BCRX.US,D,20140702,000000,13.01,13.19,12.74,12.86,820600,0
+BCRX.US,D,20140703,000000,12.91,13.1,12.48,12.69,436041,0
+BCRX.US,D,20140707,000000,12.69,12.92,12.03,12.1,1034821,0
+BCRX.US,D,20140708,000000,12.11,12.17,11.37,11.66,1494126,0
+BCRX.US,D,20140709,000000,11.66,11.95,11.39,11.86,518370,0
+BCRX.US,D,20140710,000000,11.42,12.05,11.4,11.8,648889,0
+BCRX.US,D,20140711,000000,11.83,12.58,11.67,12.18,705056,0
+BCRX.US,D,20140714,000000,12.33,12.43,12.01,12.1,494330,0
+BCRX.US,D,20140715,000000,12.09,12.21,11.27,11.54,976849,0
+BCRX.US,D,20140716,000000,11.62,11.68,11.1,11.1,860817,0
+BCRX.US,D,20140717,000000,11,11.34,10.54,10.71,939773,0
+BCRX.US,D,20140718,000000,10.69,11.4,10.64,11.29,729724,0
+BCRX.US,D,20140721,000000,11.08,11.4,10.74,11.27,578997,0
+BCRX.US,D,20140722,000000,11.34,11.75,11.21,11.66,651597,0
+BCRX.US,D,20140723,000000,11.74,12.16,11.74,12.12,597898,0
+BCRX.US,D,20140724,000000,12.2,12.345,11.9,12.17,928717,0
+BCRX.US,D,20140725,000000,11.98,12.11,11.75,11.76,672380,0
+BCRX.US,D,20140728,000000,11.75,11.79,11.24,11.74,908397,0
+BCRX.US,D,20140729,000000,11.76,12.27,11.62,12.25,812682,0
+BCRX.US,D,20140730,000000,12.42,12.9,12.34,12.86,1440078,0
+BCRX.US,D,20140731,000000,12.65,12.91,12.36,12.52,1038022,0
+BCRX.US,D,20140801,000000,12.46,12.75,11.97,12.54,958326,0
+BCRX.US,D,20140804,000000,12.63,13.65,12.63,13.22,3124376,0
+BCRX.US,D,20140805,000000,12.78,13.36,12.2,13.34,2592882,0
+BCRX.US,D,20140806,000000,13.18,13.33,12.66,13.03,1277216,0
+BCRX.US,D,20140807,000000,13.02,13.32,12.75,12.9,895691,0
+BCRX.US,D,20140808,000000,13.38,14.58,13.36,13.96,3484273,0
+BCRX.US,D,20140811,000000,14.57,14.62,13.53,13.56,2885374,0
+BCRX.US,D,20140812,000000,13.34,13.58,13.13,13.39,1131556,0
+BCRX.US,D,20140813,000000,13.62,14.5,13.62,13.82,1902975,0
+BCRX.US,D,20140814,000000,13.62,13.99,13.33,13.37,865079,0
+BCRX.US,D,20140815,000000,13.59,14,13.18,13.92,1257977,0
+BCRX.US,D,20140818,000000,14.08,14.5,13.785,13.9,1423500,0
+BCRX.US,D,20140819,000000,13.88,14.123,13.35,13.4,735277,0
+BCRX.US,D,20140820,000000,13.32,13.51,13.01,13.09,824436,0
+BCRX.US,D,20140821,000000,13.12,13.12,12.31,12.61,1143559,0
+BCRX.US,D,20140822,000000,12.57,12.89,12.42,12.82,545619,0
+BCRX.US,D,20140825,000000,12.94,13.34,12.82,13.19,499666,0
+BCRX.US,D,20140826,000000,13.28,13.939,13.23,13.7,839214,0
+BCRX.US,D,20140827,000000,13.75,13.86,13.42,13.63,606225,0
+BCRX.US,D,20140828,000000,13.73,13.93,13.17,13.21,676724,0
+BCRX.US,D,20140829,000000,13.66,13.87,13.262,13.5,1150615,0
+BCRX.US,D,20140902,000000,13.58,13.66,12.78,12.86,808887,0
+BCRX.US,D,20140903,000000,12.95,13.26,12.91,12.94,748094,0
+BCRX.US,D,20140904,000000,12.98,13.09,12.632,12.76,1204853,0
+BCRX.US,D,20140905,000000,12.75,12.95,12.11,12.33,1240430,0
+BCRX.US,D,20140908,000000,12.5,12.67,12.05,12.18,910970,0
+BCRX.US,D,20140909,000000,12.11,12.36,11.699,11.77,993058,0
+BCRX.US,D,20140910,000000,11.73,12.44,11.73,12.42,1017146,0
+BCRX.US,D,20140911,000000,12.3,12.46,11.96,12.24,556105,0
+BCRX.US,D,20140912,000000,12.19,12.41,11.75,11.91,686931,0
+BCRX.US,D,20140915,000000,11.88,12.01,11.26,11.45,842657,0
+BCRX.US,D,20140916,000000,11.42,11.42,11.02,11.34,807867,0
+BCRX.US,D,20140917,000000,11.32,11.56,11.19,11.3,768153,0
+BCRX.US,D,20140918,000000,11.35,11.49,11.02,11.1,774641,0
+BCRX.US,D,20140919,000000,11.13,11.19,10.43,10.93,2056793,0
+BCRX.US,D,20140922,000000,10.87,10.9,10.17,10.44,1422033,0
+BCRX.US,D,20140923,000000,10.26,10.6,10.18,10.22,534187,0
+BCRX.US,D,20140924,000000,10.29,11.33,10.29,11.29,1399002,0
+BCRX.US,D,20140925,000000,11.3,11.4,10.52,10.6,1411377,0
+BCRX.US,D,20140926,000000,10.61,10.8,10.52,10.66,403651,0
+BCRX.US,D,20140929,000000,10.47,10.69,10.34,10.49,407359,0
+BCRX.US,D,20140930,000000,10.48,10.49,9.78,9.78,1321338,0
+BCRX.US,D,20141001,000000,10.26,10.75,9.86,10.15,3407896,0
+BCRX.US,D,20141002,000000,10.16,11.49,10.16,11.39,2655508,0
+BCRX.US,D,20141003,000000,11.98,13.28,11.65,12.8,7502397,0
+BCRX.US,D,20141006,000000,12.45,12.45,11.09,11.78,3625215,0
+BCRX.US,D,20141007,000000,12.03,12.1,11.26,11.27,1221516,0
+BCRX.US,D,20141008,000000,11.17,11.76,10.86,11.76,1625098,0
+BCRX.US,D,20141009,000000,11.79,11.83,11.12,11.13,1199106,0
+BCRX.US,D,20141010,000000,11.04,11.29,10.34,10.43,1237906,0
+BCRX.US,D,20141013,000000,10.49,10.7,9.68,10.01,944747,0
+BCRX.US,D,20141014,000000,9.94,11.15,9.76,10.43,2158274,0
+BCRX.US,D,20141015,000000,10.85,12.42,10.83,11.96,3676029,0
+BCRX.US,D,20141016,000000,12.3,12.48,11.81,12.18,1940065,0
+BCRX.US,D,20141017,000000,12.47,12.47,11.29,11.58,1990625,0
+BCRX.US,D,20141020,000000,11.27,11.86,10.9,11.6,1007323,0
+BCRX.US,D,20141021,000000,11.61,11.75,11.3,11.37,908117,0
+BCRX.US,D,20141022,000000,11.32,11.9,11.32,11.7,947267,0
+BCRX.US,D,20141023,000000,11.82,12.45,11.8,12.19,1181713,0
+BCRX.US,D,20141024,000000,12.19,12.69,11.83,11.83,1269478,0
+BCRX.US,D,20141027,000000,11.76,11.98,11.33,11.71,697885,0
+BCRX.US,D,20141028,000000,11.8,12.39,11.67,12.2,907326,0
+BCRX.US,D,20141029,000000,12.19,12.19,11.612,11.93,674034,0
+BCRX.US,D,20141030,000000,11.79,12.22,11.7,12.06,528275,0
+BCRX.US,D,20141031,000000,12.41,12.74,11.63,11.72,980806,0
+BCRX.US,D,20141103,000000,11.68,11.99,11.26,11.45,819676,0
+BCRX.US,D,20141104,000000,11.45,11.641,11.27,11.55,563137,0
+BCRX.US,D,20141105,000000,11.65,11.67,10.88,11.06,1200413,0
+BCRX.US,D,20141106,000000,11.43,11.43,10.02,10.32,1445817,0
+BCRX.US,D,20141107,000000,10.3,10.79,9.762,10.46,1042081,0
+BCRX.US,D,20141110,000000,10.52,11.16,10.16,11.16,970988,0
+BCRX.US,D,20141111,000000,11.13,11.25,10.65,10.82,681801,0
+BCRX.US,D,20141112,000000,10.72,10.79,10.51,10.78,484399,0
+BCRX.US,D,20141113,000000,10.77,10.98,10.291,10.39,388311,0
+BCRX.US,D,20141114,000000,10.34,10.34,9.85,10.075,790148,0
+BCRX.US,D,20141117,000000,10.08,10.61,10,10.12,717415,0
+BCRX.US,D,20141118,000000,10.06,10.87,10.05,10.8,828160,0
+BCRX.US,D,20141119,000000,10.8,10.99,10.02,10.03,840221,0
+BCRX.US,D,20141120,000000,10.03,10.37,9.86,10.35,683916,0
+BCRX.US,D,20141121,000000,10.53,10.53,10.11,10.33,516261,0
+BCRX.US,D,20141124,000000,10.39,10.74,10.3,10.62,570024,0
+BCRX.US,D,20141125,000000,10.65,11.21,10.62,11.16,1089958,0
+BCRX.US,D,20141126,000000,11.13,11.47,10.94,11.38,866327,0
+BCRX.US,D,20141128,000000,11.4,11.47,10.78,10.81,381903,0
+BCRX.US,D,20141201,000000,10.79,10.88,10.1,10.28,577941,0
+BCRX.US,D,20141202,000000,10.35,10.65,10.23,10.55,611719,0
+BCRX.US,D,20141203,000000,10.6,10.76,10.41,10.58,562295,0
+BCRX.US,D,20141204,000000,10.51,10.54,9.802,9.92,1562205,0
+BCRX.US,D,20141205,000000,9.95,10.3,9.58,10.27,1440490,0
+BCRX.US,D,20141208,000000,10.07,10.44,9.84,9.99,688408,0
+BCRX.US,D,20141209,000000,9.83,10.28,9.02,10.26,919516,0
+BCRX.US,D,20141210,000000,10.22,10.25,9.73,9.91,788866,0
+BCRX.US,D,20141211,000000,9.91,10.28,9.91,10.04,643304,0
+BCRX.US,D,20141212,000000,9.86,10.3,9.86,10.06,757363,0
+BCRX.US,D,20141215,000000,10.15,10.24,9.94,10.09,1122388,0
+BCRX.US,D,20141216,000000,10.03,10.74,9.98,10.23,924343,0
+BCRX.US,D,20141217,000000,10.31,11.01,10.2,10.91,1230158,0
+BCRX.US,D,20141218,000000,11,11.15,10.78,11.085,763372,0
+BCRX.US,D,20141219,000000,11.16,11.46,10.97,11.16,2183400,0
+BCRX.US,D,20141222,000000,11.48,11.48,10.61,11.13,1478796,0
+BCRX.US,D,20141223,000000,11.67,11.67,10.6,11.07,1297034,0
+BCRX.US,D,20141224,000000,11.1,11.89,11.09,11.83,811275,0
+BCRX.US,D,20141226,000000,11.64,12.12,11.451,12.005,872923,0
+BCRX.US,D,20141229,000000,12.05,12.66,11.94,12.44,1084368,0
+BCRX.US,D,20141230,000000,12.4,12.44,11.77,12.11,894003,0
+BCRX.US,D,20141231,000000,12.24,12.44,12.11,12.16,758545,0
+BCRX.US,D,20150102,000000,12.26,12.36,11.93,12.14,655140,0
+BCRX.US,D,20150105,000000,12.16,12.71,11.89,12.38,836024,0
+BCRX.US,D,20150106,000000,12.37,12.514,11.72,11.99,908679,0
+BCRX.US,D,20150107,000000,12.1,12.26,11.84,12.07,839437,0
+BCRX.US,D,20150108,000000,12.22,12.423,12.11,12.3,573373,0
+BCRX.US,D,20150109,000000,12.28,12.49,11.85,12.24,776821,0
+BCRX.US,D,20150112,000000,12.58,12.68,11.88,11.9,816003,0
+BCRX.US,D,20150113,000000,12.03,12.05,11.15,11.4,872913,0
+BCRX.US,D,20150114,000000,11.71,11.75,11.23,11.41,1291300,0
+BCRX.US,D,20150115,000000,11.45,11.62,10.69,10.92,942961,0
+BCRX.US,D,20150116,000000,10.86,11.34,10.76,11.25,851243,0
+BCRX.US,D,20150120,000000,11.27,11.38,10.8,11.17,747718,0
+BCRX.US,D,20150121,000000,11.07,11.185,10.63,10.705,774669,0
+BCRX.US,D,20150122,000000,10.78,10.78,10.15,10.7,898339,0
+BCRX.US,D,20150123,000000,10.7,11.03,10.58,10.99,566875,0
+BCRX.US,D,20150126,000000,11.21,11.43,11.03,11.33,926368,0
+BCRX.US,D,20150127,000000,11.04,11.29,10.96,11.06,527282,0
+BCRX.US,D,20150128,000000,11.32,11.32,10.51,10.6,519878,0
+BCRX.US,D,20150129,000000,10.61,10.85,10.4,10.68,613075,0
+BCRX.US,D,20150130,000000,10.64,10.75,10.16,10.18,877670,0
+BCRX.US,D,20150202,000000,10.25,10.37,9.849,10.09,1000528,0
+BCRX.US,D,20150203,000000,10.05,10.635,9.74,10.58,1197669,0
+BCRX.US,D,20150204,000000,10.46,10.56,9.97,10.2,765964,0
+BCRX.US,D,20150205,000000,10.28,10.68,10.21,10.61,610719,0
+BCRX.US,D,20150206,000000,10.57,10.81,10.12,10.19,428541,0
+BCRX.US,D,20150209,000000,10.15,10.41,9.99,10.05,572048,0
+BCRX.US,D,20150210,000000,10.16,10.32,10.05,10.12,376361,0
+BCRX.US,D,20150211,000000,10.11,10.32,9.86,10.03,511751,0
+BCRX.US,D,20150212,000000,10.1,10.27,9.96,10.15,438699,0
+BCRX.US,D,20150213,000000,10.14,10.31,10.05,10.06,432727,0
+BCRX.US,D,20150217,000000,10.15,10.25,10.03,10.13,1077770,0
+BCRX.US,D,20150218,000000,10.11,10.39,9.91,10.11,2268048,0
+BCRX.US,D,20150219,000000,10.06,10.37,9.96,10.12,1064208,0
+BCRX.US,D,20150220,000000,10.1,10.45,10.1,10.15,1019023,0
+BCRX.US,D,20150223,000000,10.15,10.93,10.15,10.51,1272194,0
+BCRX.US,D,20150224,000000,10.49,10.7,10.15,10.33,909329,0
+BCRX.US,D,20150225,000000,10.34,10.75,10.17,10.57,682060,0
+BCRX.US,D,20150226,000000,10.57,10.66,10.27,10.58,771696,0
+BCRX.US,D,20150227,000000,10.52,10.62,10.06,10.2,663581,0
+BCRX.US,D,20150302,000000,10.15,10.31,10.04,10.28,397900,0
+BCRX.US,D,20150303,000000,10.2,10.26,10.03,10.06,572100,0
+BCRX.US,D,20150304,000000,10.01,10.51,9.89,10.49,804700,0
+BCRX.US,D,20150305,000000,10.49,10.74,10.2,10.23,681800,0
+BCRX.US,D,20150306,000000,10.17,10.26,9.97,10.05,692500,0
+BCRX.US,D,20150309,000000,10.1,10.12,9.58,9.6,840800,0
+BCRX.US,D,20150310,000000,9.43,9.74,9.25,9.6,714400,0
+BCRX.US,D,20150311,000000,9.61,9.84,9.34,9.66,1209000,0
+BCRX.US,D,20150312,000000,9.75,9.8,9.49,9.57,894800,0
+BCRX.US,D,20150313,000000,9.57,10.07,9.5,10.03,1976500,0
+BCRX.US,D,20150316,000000,10.07,10.1,9.78,10.07,741400,0
+BCRX.US,D,20150317,000000,10.04,10.19,9.88,10.07,502400,0
+BCRX.US,D,20150318,000000,10.04,10.24,9.85,10.03,636100,0
+BCRX.US,D,20150319,000000,10,10.24,10,10.23,417900,0
+BCRX.US,D,20150320,000000,10.28,10.31,9.44,9.49,1609800,0
+BCRX.US,D,20150323,000000,9.51,9.6,8.99,9.02,1243800,0
+BCRX.US,D,20150324,000000,9.05,9.1,8.57,8.78,1147700,0
+BCRX.US,D,20150325,000000,8.77,8.86,8.08,8.1,1627800,0
+BCRX.US,D,20150326,000000,8.02,8.19,7.85,8.11,1328300,0
+BCRX.US,D,20150327,000000,8.14,8.4,7.93,8.3,891800,0
+BCRX.US,D,20150330,000000,8.39,8.84,8.27,8.57,1723300,0
+BCRX.US,D,20150331,000000,9.02,9.3,8.75,9.03,2447965,0
+BCRX.US,D,20150401,000000,8.51,10.1,8.5,9.99,3736400,0
+BCRX.US,D,20150402,000000,9.89,9.99,9.52,9.76,1413600,0
+BCRX.US,D,20150406,000000,9.73,9.93,9.38,9.69,1226600,0
+BCRX.US,D,20150407,000000,9.65,9.86,9.57,9.59,838995,0
+BCRX.US,D,20150408,000000,9.6,9.87,9.56,9.71,674000,0
+BCRX.US,D,20150409,000000,9.7,9.793,9.35,9.49,693885,0
+BCRX.US,D,20150410,000000,9.58,9.82,9.53,9.65,553400,0
+BCRX.US,D,20150413,000000,9.65,9.9,9.64,9.75,475100,0
+BCRX.US,D,20150414,000000,9.76,9.89,9.63,9.77,366000,0
+BCRX.US,D,20150415,000000,9.84,10.07,9.68,9.82,654275,0
+BCRX.US,D,20150416,000000,9.75,9.917,9.73,9.78,345810,0
+BCRX.US,D,20150417,000000,9.64,9.81,9.45,9.78,585300,0
+BCRX.US,D,20150420,000000,10.01,10.32,9.9,10.29,1294194,0
+BCRX.US,D,20150421,000000,10.59,10.79,10.4,10.71,865883,0
+BCRX.US,D,20150422,000000,10.75,10.95,10.57,10.62,619178,0
+BCRX.US,D,20150423,000000,10.61,10.7,10.44,10.53,499800,0
+BCRX.US,D,20150424,000000,10.53,10.6,10.33,10.35,431193,0
+BCRX.US,D,20150427,000000,10.36,10.4,9.66,9.96,1006800,0
+BCRX.US,D,20150428,000000,10,10.1,9.49,9.6,792938,0
+BCRX.US,D,20150429,000000,9.53,9.8,9.25,9.45,470600,0
+BCRX.US,D,20150430,000000,9.36,9.49,9.05,9.29,994200,0
+BCRX.US,D,20150501,000000,9.37,9.74,9.3,9.36,844200,0
+BCRX.US,D,20150504,000000,9.4,9.93,9.38,9.53,621400,0
+BCRX.US,D,20150505,000000,9.49,9.57,8.99,9.26,812500,0
+BCRX.US,D,20150506,000000,9.32,9.76,9.2,9.47,851720,0
+BCRX.US,D,20150507,000000,9.39,9.62,9.14,9.45,917844,0
+BCRX.US,D,20150508,000000,9.95,10.1,9.51,10.09,846100,0
+BCRX.US,D,20150511,000000,10.18,10.6,10.12,10.32,765500,0
+BCRX.US,D,20150512,000000,10.26,10.63,10.18,10.56,629873,0
+BCRX.US,D,20150513,000000,10.61,10.74,10.08,10.3,896945,0
+BCRX.US,D,20150514,000000,10.36,10.68,10.07,10.55,702100,0
+BCRX.US,D,20150515,000000,10.49,10.79,10.385,10.75,506454,0
+BCRX.US,D,20150518,000000,10.69,11.17,10.46,10.98,711621,0
+BCRX.US,D,20150519,000000,11.09,11.21,10.82,11.16,595530,0
+BCRX.US,D,20150520,000000,11.16,11.59,11.08,11.39,729100,0
+BCRX.US,D,20150521,000000,11.37,11.56,11.26,11.3,410000,0
+BCRX.US,D,20150522,000000,11.29,11.5,11.15,11.42,438300,0
+BCRX.US,D,20150526,000000,11.36,11.5,11.18,11.28,401296,0
+BCRX.US,D,20150527,000000,11.29,11.57,11.19,11.32,745900,0
+BCRX.US,D,20150528,000000,11.27,11.41,11.06,11.17,460120,0
+BCRX.US,D,20150529,000000,11.16,11.65,11.14,11.21,925500,0
+BCRX.US,D,20150601,000000,11.33,12.035,11.13,11.87,1028490,0
+BCRX.US,D,20150602,000000,11.82,12.37,11.65,11.96,751813,0
+BCRX.US,D,20150603,000000,12,12.32,11.8,12.25,592000,0
+BCRX.US,D,20150604,000000,12.16,12.48,12.07,12.33,702400,0
+BCRX.US,D,20150605,000000,12.35,13.06,12.28,13.04,980600,0
+BCRX.US,D,20150608,000000,13,13.12,12.74,13.04,785200,0
+BCRX.US,D,20150609,000000,13,13.2,12.82,12.9,524948,0
+BCRX.US,D,20150610,000000,13.07,13.07,12.72,12.78,611545,0
+BCRX.US,D,20150611,000000,12.79,12.86,12.63,12.75,442292,0
+BCRX.US,D,20150612,000000,12.7,12.75,12.4,12.59,389800,0
+BCRX.US,D,20150615,000000,12.49,12.54,12.27,12.37,586300,0
+BCRX.US,D,20150616,000000,12.36,12.74,11.89,12.65,2347900,0
+BCRX.US,D,20150617,000000,12.6,13.26,12.6,13.18,1024900,0
+BCRX.US,D,20150618,000000,13.21,14.52,13.2,14.48,2273500,0
+BCRX.US,D,20150619,000000,14.56,15.83,14.52,15.61,3435700,0
+BCRX.US,D,20150622,000000,15.74,16.43,15.67,15.77,2394300,0
+BCRX.US,D,20150623,000000,15.8,16,15.17,15.24,1338195,0
+BCRX.US,D,20150624,000000,14.84,15.22,14.07,14.38,1809000,0
+BCRX.US,D,20150625,000000,14.43,14.78,14.27,14.57,1090200,0
+BCRX.US,D,20150626,000000,14.66,15,14.44,14.62,1004600,0
+BCRX.US,D,20150629,000000,14.41,14.9,14.38,14.42,997700,0
+BCRX.US,D,20150630,000000,15.14,15.67,14.77,14.93,1668107,0
+BCRX.US,D,20150701,000000,15.17,15.17,14.48,14.56,1102500,0
+BCRX.US,D,20150702,000000,14.62,15.23,14.48,15.1,1541700,0
+BCRX.US,D,20150706,000000,15.03,15.43,14.61,15.14,882900,0
+BCRX.US,D,20150707,000000,15.29,15.51,14.89,15.48,868600,0
+BCRX.US,D,20150708,000000,15.35,15.47,14.88,14.95,723900,0
+BCRX.US,D,20150709,000000,15.17,15.65,15.13,15.4,884900,0
+BCRX.US,D,20150710,000000,15.63,15.75,15.45,15.49,712500,0
+BCRX.US,D,20150713,000000,15.74,16.08,15.47,15.84,888300,0
+BCRX.US,D,20150714,000000,15.84,16.44,15.74,16.39,896885,0
+BCRX.US,D,20150715,000000,16.47,16.5,15.64,15.67,863929,0
+BCRX.US,D,20150716,000000,15.83,16.35,15.8,16.09,584800,0
+BCRX.US,D,20150717,000000,16.07,16.17,15.75,16.08,719300,0
+BCRX.US,D,20150720,000000,16.23,16.83,16.07,16.19,1020600,0
+BCRX.US,D,20150721,000000,16.25,16.4,15.88,16.12,767000,0
+BCRX.US,D,20150722,000000,15.96,16.07,15.55,15.68,710300,0
+BCRX.US,D,20150723,000000,15.78,15.98,15.5,15.55,510300,0
+BCRX.US,D,20150724,000000,15.48,15.74,15.1,15.12,578300,0
+BCRX.US,D,20150727,000000,15.04,15.26,14.75,15.06,604800,0
+BCRX.US,D,20150728,000000,15.19,15.79,14.98,15.72,451600,0
+BCRX.US,D,20150729,000000,15.63,15.74,15.13,15.26,705800,0
+BCRX.US,D,20150730,000000,15.15,15.57,14.87,15.34,542800,0
+BCRX.US,D,20150731,000000,15.43,15.96,15.13,15.48,639400,0
+BCRX.US,D,20150803,000000,15.43,15.57,14.82,15.21,470066,0
+BCRX.US,D,20150804,000000,15.25,15.45,14.84,14.95,446700,0
+BCRX.US,D,20150805,000000,15.05,15.27,14.81,14.88,481100,0
+BCRX.US,D,20150806,000000,14.92,15.012,14.17,14.27,770688,0
+BCRX.US,D,20150807,000000,13.58,13.8,10.26,10.9,4617500,0
+BCRX.US,D,20150810,000000,11.03,12.86,10.96,12.26,2672300,0
+BCRX.US,D,20150811,000000,12.44,12.475,11.38,11.44,1240458,0
+BCRX.US,D,20150812,000000,11.35,11.66,10.95,11.62,876000,0
+BCRX.US,D,20150813,000000,11.6,11.81,11.35,11.47,888600,0
+BCRX.US,D,20150814,000000,11.61,11.74,11.14,11.68,788600,0
+BCRX.US,D,20150817,000000,11.79,12.18,11.5,12.18,650600,0
+BCRX.US,D,20150818,000000,12.09,12.21,11.84,11.87,631700,0
+BCRX.US,D,20150819,000000,11.77,11.93,11.4,11.74,679300,0
+BCRX.US,D,20150820,000000,11.63,12.18,11.45,11.47,1393000,0
+BCRX.US,D,20150821,000000,11.22,12.44,11.22,11.99,1022800,0
+BCRX.US,D,20150824,000000,11.11,12.16,11.02,11.39,1358418,0
+BCRX.US,D,20150825,000000,11.65,11.94,10.8,10.82,1291400,0
+BCRX.US,D,20150826,000000,11.08,11.4,10.42,10.98,948500,0
+BCRX.US,D,20150827,000000,11.1,11.56,11.01,11.21,583500,0
+BCRX.US,D,20150828,000000,11.1,11.43,11.03,11.42,424900,0
+BCRX.US,D,20150831,000000,11.63,12.16,11.52,11.64,1146200,0
+BCRX.US,D,20150901,000000,11.42,11.69,11.03,11.22,2411000,0
+BCRX.US,D,20150902,000000,11.31,11.48,11.03,11.48,731500,0
+BCRX.US,D,20150903,000000,11.58,11.75,11.09,11.13,648800,0
+BCRX.US,D,20150904,000000,11.02,11.64,11.02,11.52,481800,0
+BCRX.US,D,20150908,000000,11.69,12.19,11.6,12.14,680700,0
+BCRX.US,D,20150909,000000,12.13,12.23,11.67,11.75,821200,0
+BCRX.US,D,20150910,000000,11.77,12.56,11.77,12.47,1007232,0
+BCRX.US,D,20150911,000000,12.32,12.95,12.26,12.94,820400,0
+BCRX.US,D,20150914,000000,12.98,13.09,12.85,13.07,664800,0
+BCRX.US,D,20150915,000000,13.13,13.25,12.95,13.1,406800,0
+BCRX.US,D,20150916,000000,13.06,13.46,12.95,13.36,629500,0
+BCRX.US,D,20150917,000000,13.4,14,13.256,13.83,725061,0
+BCRX.US,D,20150918,000000,13.61,13.98,13.2,13.29,1180700,0
+BCRX.US,D,20150921,000000,13.52,13.59,12.55,13.02,994600,0
+BCRX.US,D,20150922,000000,12.83,12.9,12.13,12.48,978400,0
+BCRX.US,D,20150923,000000,12.56,12.96,12.26,12.67,826924,0
+BCRX.US,D,20150924,000000,12.6,12.62,11.865,12.36,528069,0
+BCRX.US,D,20150925,000000,12.56,12.56,11.03,11.18,1112800,0
+BCRX.US,D,20150928,000000,11.06,11.5,10.42,11.46,1782619,0
+BCRX.US,D,20150929,000000,11.42,11.76,10.91,11.1,1453000,0
+BCRX.US,D,20150930,000000,11.24,11.64,10.98,11.4,1229600,0
+BCRX.US,D,20151001,000000,11.48,11.64,11.2,11.61,996700,0
+BCRX.US,D,20151002,000000,11.5,12.48,11.36,12.44,1040800,0
+BCRX.US,D,20151005,000000,12.51,12.88,12.08,12.33,579763,0
+BCRX.US,D,20151006,000000,12.27,12.54,11.43,11.72,668000,0
+BCRX.US,D,20151007,000000,11.83,12.28,11.48,11.87,868958,0
+BCRX.US,D,20151008,000000,11.52,11.74,8.01,9.75,5297100,0
+BCRX.US,D,20151009,000000,9.16,9.61,8.57,8.8,3159300,0
+BCRX.US,D,20151012,000000,9.21,9.348,8.75,9.105,1319802,0
+BCRX.US,D,20151013,000000,8.96,9.01,8.39,8.51,1603200,0
+BCRX.US,D,20151014,000000,8.54,8.85,8.33,8.66,1196400,0
+BCRX.US,D,20151015,000000,8.59,9.15,8.44,9.13,827600,0
+BCRX.US,D,20151016,000000,9.17,9.39,8.67,8.84,797300,0
+BCRX.US,D,20151019,000000,8.81,9.07,8.48,8.7,735426,0
+BCRX.US,D,20151020,000000,8.68,8.73,8.25,8.31,952400,0
+BCRX.US,D,20151021,000000,8.41,8.56,8.01,8.28,874500,0
+BCRX.US,D,20151022,000000,8.3,8.55,8.09,8.46,600400,0
+BCRX.US,D,20151023,000000,8.51,8.86,8.42,8.79,730500,0
+BCRX.US,D,20151026,000000,8.81,9.05,8.64,8.86,373900,0
+BCRX.US,D,20151027,000000,8.85,9.04,8.73,8.93,510200,0
+BCRX.US,D,20151028,000000,8.97,9.4,8.85,9.39,838600,0
+BCRX.US,D,20151029,000000,9.39,9.64,9.33,9.42,841300,0
+BCRX.US,D,20151030,000000,9.44,9.63,8.95,8.99,722800,0
+BCRX.US,D,20151102,000000,9.25,9.89,9.1605,9.86,881088,0
+BCRX.US,D,20151103,000000,9.82,10.18,9.6,9.89,649177,0
+BCRX.US,D,20151104,000000,9.93,10.16,9.72,9.91,651446,0
+BCRX.US,D,20151105,000000,9.99,10,9.21,9.57,646300,0
+BCRX.US,D,20151106,000000,9.5,9.52,8.96,9.16,791200,0
+BCRX.US,D,20151109,000000,9.42,10.2,9.4,10.13,1214764,0
+BCRX.US,D,20151110,000000,10.04,10.29,9.81,10.21,567000,0
+BCRX.US,D,20151111,000000,9.65,9.79,9.2,9.47,867900,0
+BCRX.US,D,20151112,000000,9.44,9.52,9.2,9.25,628600,0
+BCRX.US,D,20151113,000000,9.18,9.77,9.16,9.62,645400,0
+BCRX.US,D,20151116,000000,9.55,9.63,9.17,9.35,591300,0
+BCRX.US,D,20151117,000000,9.39,9.96,9.26,9.55,740100,0
+BCRX.US,D,20151118,000000,9.55,10.34,9.55,10.3,641400,0
+BCRX.US,D,20151119,000000,10.26,10.36,9.77,9.82,373200,0
+BCRX.US,D,20151120,000000,9.89,10.13,9.79,10.03,470100,0
+BCRX.US,D,20151123,000000,10.07,10.42,9.95,10.27,561600,0
+BCRX.US,D,20151124,000000,10.23,10.35,10,10.03,558400,0
+BCRX.US,D,20151125,000000,10.05,10.35,10.05,10.23,621000,0
+BCRX.US,D,20151127,000000,10.19,10.43,10.16,10.3,243300,0
+BCRX.US,D,20151130,000000,10.3,10.7,10.3,10.61,509900,0
+BCRX.US,D,20151201,000000,10.73,10.73,10.23,10.67,653779,0
+BCRX.US,D,20151202,000000,10.64,10.95,10.5,10.84,502741,0
+BCRX.US,D,20151203,000000,10.91,10.91,10.1,10.15,698161,0
+BCRX.US,D,20151204,000000,10.16,10.8,10.11,10.78,580100,0
+BCRX.US,D,20151207,000000,10.68,10.68,10.15,10.2,595100,0
+BCRX.US,D,20151208,000000,10.08,10.49,10.045,10.28,559501,0
+BCRX.US,D,20151209,000000,10.27,10.31,9.75,9.86,686300,0
+BCRX.US,D,20151210,000000,9.84,10.33,9.84,10.14,644200,0
+BCRX.US,D,20151211,000000,9.89,10.17,9.64,9.66,583400,0
+BCRX.US,D,20151214,000000,9.69,10.08,9.57,9.68,524207,0
+BCRX.US,D,20151215,000000,9.88,10.17,9.58,9.65,801200,0
+BCRX.US,D,20151216,000000,9.78,10.35,9.63,10.34,658900,0
+BCRX.US,D,20151217,000000,10.38,10.5,10.07,10.29,630000,0
+BCRX.US,D,20151218,000000,10.27,10.48,10.07,10.27,3743700,0
+BCRX.US,D,20151221,000000,10.4,10.92,10.03,10.89,708700,0
+BCRX.US,D,20151222,000000,10.82,10.94,10.44,10.55,590297,0
+BCRX.US,D,20151223,000000,10.69,10.79,10.56,10.72,293100,0
+BCRX.US,D,20151224,000000,10.72,10.8,10.5,10.72,154973,0
+BCRX.US,D,20151228,000000,10.61,10.73,10.39,10.63,350939,0
+BCRX.US,D,20151229,000000,10.72,10.85,10.48,10.82,301504,0
+BCRX.US,D,20151230,000000,10.76,10.98,10.43,10.48,270385,0
+BCRX.US,D,20151231,000000,10.45,10.53,10.22,10.32,312304,0
+BCRX.US,D,20160104,000000,10.07,10.18,9.68,9.8,563271,0
+BCRX.US,D,20160105,000000,9.85,10.04,9.65,9.71,294500,0
+BCRX.US,D,20160106,000000,9.96,10.24,9.58,9.65,913006,0
+BCRX.US,D,20160107,000000,9.4,9.54,8.92,9.07,830063,0
+BCRX.US,D,20160108,000000,9.18,9.27,8.48,8.5,785889,0
+BCRX.US,D,20160111,000000,8.6,8.83,7.63,7.79,847938,0
+BCRX.US,D,20160112,000000,7.93,8.09,7.5201,8.08,683205,0
+BCRX.US,D,20160113,000000,8.06,8.18,7.265,7.415,589388,0
+BCRX.US,D,20160114,000000,7.49,7.935,6.95,7.66,626903,0
+BCRX.US,D,20160115,000000,7.39,7.6,7.22,7.46,808573,0
+BCRX.US,D,20160119,000000,7.61,7.74,6.86,6.99,822100,0
+BCRX.US,D,20160120,000000,6.82,7.63,6.54,7.55,848521,0
+BCRX.US,D,20160121,000000,7.47,7.953,7.01,7.03,1088385,0
+BCRX.US,D,20160122,000000,7.23,7.6999,6.92,7.4,868063,0
+BCRX.US,D,20160125,000000,7.37,7.81,7.25,7.49,866214,0
+BCRX.US,D,20160126,000000,7.61,7.685,7.05,7.29,684450,0
+BCRX.US,D,20160127,000000,7.16,7.41,6.91,7,814613,0
+BCRX.US,D,20160128,000000,7.05,7.18,6.65,6.79,743032,0
+BCRX.US,D,20160129,000000,6.81,7.11,6.71,6.97,836844,0
+BCRX.US,D,20160201,000000,6.94,7.085,6.65,6.9,738675,0
+BCRX.US,D,20160202,000000,6.8,6.85,6.44,6.51,728077,0
+BCRX.US,D,20160203,000000,6.54,6.718,6.2,6.53,574215,0
+BCRX.US,D,20160204,000000,6.49,6.95,6.4,6.5,856585,0
+BCRX.US,D,20160205,000000,6.62,6.745,6.09,6.14,1214823,0
+BCRX.US,D,20160208,000000,2.4,2.43,1.76,1.78,9038704,0
+BCRX.US,D,20160209,000000,1.79,2.09,1.78,1.89,4814192,0
+BCRX.US,D,20160210,000000,1.84,1.99,1.78,1.8,1700572,0
+BCRX.US,D,20160211,000000,1.75,1.75,1.64,1.66,1865029,0
+BCRX.US,D,20160212,000000,1.71,1.74,1.63,1.71,1769521,0
+BCRX.US,D,20160216,000000,1.78,1.95,1.76,1.86,1915227,0
+BCRX.US,D,20160217,000000,1.95,2.21,1.8124,2.17,2317166,0
+BCRX.US,D,20160218,000000,2.25,2.27,2.02,2.04,1453221,0
+BCRX.US,D,20160219,000000,2.04,2.11,2,2.06,995684,0
+BCRX.US,D,20160222,000000,2.09,2.2,2.09,2.16,1266915,0
+BCRX.US,D,20160223,000000,2.02,2.14,1.89,1.9,1035227,0
+BCRX.US,D,20160224,000000,1.82,1.95,1.735,1.9,1590270,0
+BCRX.US,D,20160225,000000,1.85,2.04,1.81,1.98,987182,0
+BCRX.US,D,20160226,000000,2.03,2.28,1.96,2.21,1090545,0
+BCRX.US,D,20160229,000000,2.19,2.2,1.89,1.99,1781626,0
+BCRX.US,D,20160301,000000,2.01,2.13,1.95,2.13,2697345,0
+BCRX.US,D,20160302,000000,2.11,2.565,2.09,2.51,2139646,0
+BCRX.US,D,20160303,000000,2.5,2.9,2.4801,2.61,3568684,0
+BCRX.US,D,20160304,000000,2.62,2.845,2.54,2.58,2073003,0
+BCRX.US,D,20160307,000000,2.98,3.24,2.85,2.98,4871264,0
+BCRX.US,D,20160308,000000,3.12,3.15,2.75,2.87,2857213,0
+BCRX.US,D,20160309,000000,2.91,2.9899,2.68,2.76,1502194,0
+BCRX.US,D,20160310,000000,2.8,2.81,2.61,2.67,756626,0
+BCRX.US,D,20160311,000000,2.71,2.84,2.68,2.83,1033384,0
+BCRX.US,D,20160314,000000,2.81,2.9,2.7001,2.79,961135,0
+BCRX.US,D,20160315,000000,2.76,2.76,2.51,2.55,1315673,0
+BCRX.US,D,20160316,000000,2.44,2.5801,2.37,2.435,1368475,0
+BCRX.US,D,20160317,000000,2.45,2.64,2.36,2.59,1344386,0
+BCRX.US,D,20160318,000000,2.62,2.74,2.5,2.63,2308937,0
+BCRX.US,D,20160321,000000,2.64,2.85,2.63,2.76,829142,0
+BCRX.US,D,20160322,000000,2.76,2.95,2.74,2.87,940164,0
+BCRX.US,D,20160323,000000,2.87,2.97,2.61,2.62,1221586,0
+BCRX.US,D,20160324,000000,2.6,2.81,2.56,2.79,1085593,0
+BCRX.US,D,20160328,000000,2.8,2.84,2.62,2.76,790488,0
+BCRX.US,D,20160329,000000,2.74,2.75,2.48,2.71,1053903,0
+BCRX.US,D,20160330,000000,2.75,2.87,2.69,2.74,1052524,0
+BCRX.US,D,20160331,000000,2.73,2.89,2.73,2.83,1432395,0
+BCRX.US,D,20160401,000000,2.82,2.925,2.77,2.83,844184,0
+BCRX.US,D,20160404,000000,2.85,2.93,2.76,2.8,869167,0
+BCRX.US,D,20160405,000000,2.77,2.82,2.7,2.72,917327,0
+BCRX.US,D,20160406,000000,2.72,2.8105,2.67,2.8,1584220,0
+BCRX.US,D,20160407,000000,2.79,2.935,2.73,2.84,1528427,0
+BCRX.US,D,20160408,000000,2.87,2.91,2.84,2.88,1230119,0
+BCRX.US,D,20160411,000000,2.89,3,2.87,2.9,844363,0
+BCRX.US,D,20160412,000000,2.89,2.95,2.75,2.83,720419,0
+BCRX.US,D,20160413,000000,2.89,2.97,2.83,2.89,980922,0
+BCRX.US,D,20160414,000000,2.89,2.99,2.87,2.97,698019,0
+BCRX.US,D,20160415,000000,2.95,3.1,2.93,3.1,996077,0
+BCRX.US,D,20160418,000000,3.11,3.2,3.03,3.06,763600,0
+BCRX.US,D,20160419,000000,3.09,3.14,2.99,3.07,1094947,0
+BCRX.US,D,20160420,000000,3.09,3.19,3.05,3.13,923748,0
+BCRX.US,D,20160421,000000,3.1,3.5,3.08,3.36,1819610,0
+BCRX.US,D,20160422,000000,3.38,3.55,3.3,3.45,1066295,0
+BCRX.US,D,20160425,000000,3.47,3.7299,3.46,3.63,1180963,0
+BCRX.US,D,20160426,000000,3.67,3.73,3.1,3.42,2097500,0
+BCRX.US,D,20160427,000000,3.41,3.41,3.21,3.32,940158,0
+BCRX.US,D,20160428,000000,3.32,3.44,3.22,3.32,686409,0
+BCRX.US,D,20160429,000000,3.31,3.4,3.135,3.26,886134,0
+BCRX.US,D,20160502,000000,3.29,3.44,3.17,3.43,910452,0
+BCRX.US,D,20160503,000000,3.42,3.42,3.19,3.24,643687,0
+BCRX.US,D,20160504,000000,3.2,3.29,2.97,3,977293,0
+BCRX.US,D,20160505,000000,2.67,2.98,2.49,2.73,1871855,0
+BCRX.US,D,20160506,000000,2.68,2.87,2.63,2.84,826451,0
+BCRX.US,D,20160509,000000,2.91,3.18,2.8181,3.06,713715,0
+BCRX.US,D,20160510,000000,3.13,3.13,2.93,2.96,794819,0
+BCRX.US,D,20160511,000000,2.95,3.07,2.83,2.84,529172,0
+BCRX.US,D,20160512,000000,2.84,2.89,2.75,2.85,645113,0
+BCRX.US,D,20160513,000000,2.83,2.97,2.74,2.91,612425,0
+BCRX.US,D,20160516,000000,2.94,3.14,2.94,3.06,629263,0
+BCRX.US,D,20160517,000000,3.05,3.175,3.03,3.05,606715,0
+BCRX.US,D,20160518,000000,3.04,3.15,2.97,3.08,545306,0
+BCRX.US,D,20160519,000000,3.07,3.17,2.97,3.13,643132,0
+BCRX.US,D,20160520,000000,3.14,3.34,3.09,3.32,908155,0
+BCRX.US,D,20160523,000000,3.32,3.49,3.21,3.22,673173,0
+BCRX.US,D,20160524,000000,3.25,3.375,3.14,3.35,824784,0
+BCRX.US,D,20160525,000000,3.4,3.49,3.27,3.35,552670,0
+BCRX.US,D,20160526,000000,3.35,3.385,3.25,3.36,431892,0
+BCRX.US,D,20160527,000000,3.36,3.39,3.23,3.38,783855,0
+BCRX.US,D,20160531,000000,3.4,3.4563,3.33,3.39,567654,0
+BCRX.US,D,20160601,000000,3.37,3.49,3.2,3.45,991203,0
+BCRX.US,D,20160602,000000,3.46,3.6,3.45,3.59,618381,0
+BCRX.US,D,20160603,000000,3.59,3.7,3.52,3.6,789631,0
+BCRX.US,D,20160606,000000,3.61,3.83,3.46,3.77,810497,0
+BCRX.US,D,20160607,000000,3.74,4.03,3.74,3.83,1315781,0
+BCRX.US,D,20160608,000000,3.83,3.94,3.75,3.88,669775,0
+BCRX.US,D,20160609,000000,3.85,3.87,3.36,3.38,1258895,0
+BCRX.US,D,20160610,000000,3.33,3.35,2.95,3.05,1557616,0
+BCRX.US,D,20160613,000000,3.02,3.14,3.0001,3.05,956417,0
+BCRX.US,D,20160614,000000,3.03,3.06,2.82,2.91,569070,0
+BCRX.US,D,20160615,000000,2.91,3.04,2.86,2.99,715574,0
+BCRX.US,D,20160616,000000,2.96,2.96,2.74,2.88,843543,0
+BCRX.US,D,20160617,000000,2.91,2.91,2.78,2.8,785791,0
+BCRX.US,D,20160620,000000,2.84,2.924,2.78,2.84,296744,0
+BCRX.US,D,20160621,000000,2.86,2.86,2.71,2.77,372637,0
+BCRX.US,D,20160622,000000,2.78,2.89,2.74,2.81,345600,0
+BCRX.US,D,20160623,000000,2.84,2.94,2.7801,2.94,328302,0
+BCRX.US,D,20160624,000000,2.67,2.86,2.6,2.84,753285,0
+BCRX.US,D,20160627,000000,2.79,2.82,2.6437,2.66,629380,0
+BCRX.US,D,20160628,000000,2.69,2.86,2.69,2.81,516022,0
+BCRX.US,D,20160629,000000,2.89,2.94,2.77,2.91,456409,0
+BCRX.US,D,20160630,000000,2.92,2.94,2.8,2.84,384981,0
+BCRX.US,D,20160701,000000,2.83,2.98,2.82,2.94,309559,0
+BCRX.US,D,20160705,000000,3.05,3.17,2.8501,2.93,489209,0
+BCRX.US,D,20160706,000000,2.9,3.03,2.83,2.98,238656,0
+BCRX.US,D,20160707,000000,2.99,3.0299,2.9,2.99,240632,0
+BCRX.US,D,20160708,000000,3,3.12,2.95,3.09,453066,0
+BCRX.US,D,20160711,000000,3.11,3.139,3,3.06,334553,0
+BCRX.US,D,20160712,000000,3.09,3.13,3.03,3.07,439805,0
+BCRX.US,D,20160713,000000,3.09,3.09,2.9,2.91,549968,0
+BCRX.US,D,20160714,000000,2.96,2.98,2.85,2.87,473180,0
+BCRX.US,D,20160715,000000,2.9,2.97,2.86,2.96,300790,0
+BCRX.US,D,20160718,000000,2.96,3.03,2.8806,3.02,289952,0
+BCRX.US,D,20160719,000000,3.01,3.02,2.87,2.88,316127,0
+BCRX.US,D,20160720,000000,2.9,3.035,2.87,2.97,482078,0
+BCRX.US,D,20160721,000000,3,3.09,2.95,2.98,408916,0
+BCRX.US,D,20160722,000000,2.99,3.09,2.9484,3.08,373632,0
+BCRX.US,D,20160725,000000,3.08,3.08,2.99,3.04,277575,0
+BCRX.US,D,20160726,000000,3.03,3.1,2.98,3,337927,0
+BCRX.US,D,20160727,000000,3.02,3.43,3.02,3.41,1824039,0
+BCRX.US,D,20160728,000000,3.41,3.49,3.3,3.46,987695,0
+BCRX.US,D,20160729,000000,3.47,3.635,3.4,3.62,856005,0
+BCRX.US,D,20160801,000000,3.62,3.74,3.56,3.7,627751,0
+BCRX.US,D,20160802,000000,3.69,3.83,3.61,3.77,707964,0
+BCRX.US,D,20160803,000000,3.77,4.25,3.73,4.03,2112436,0
+BCRX.US,D,20160804,000000,4.22,4.22,3.87,4,1826010,0
+BCRX.US,D,20160805,000000,4.1,4.21,4.018,4.14,1010343,0
+BCRX.US,D,20160808,000000,4.21,4.224,4.06,4.2,689325,0
+BCRX.US,D,20160809,000000,4.2,5.1,4.18,4.95,3792746,0
+BCRX.US,D,20160810,000000,4.98,5.15,4.83,5,2593810,0
+BCRX.US,D,20160811,000000,5.03,5.0844,4.9314,5.03,1426649,0
+BCRX.US,D,20160812,000000,5.2,5.798,5,5.04,6024650,0
+BCRX.US,D,20160815,000000,5.11,5.19,4.68,4.72,2045056,0
+BCRX.US,D,20160816,000000,4.64,4.81,4.325,4.36,1241167,0
+BCRX.US,D,20160817,000000,4.14,4.4,3.95,4.31,1252687,0
+BCRX.US,D,20160818,000000,4.28,4.47,4.19,4.36,732780,0
+BCRX.US,D,20160819,000000,4.36,4.47,4.28,4.33,549632,0
+BCRX.US,D,20160822,000000,4.34,4.57,4.22,4.45,517669,0
+BCRX.US,D,20160823,000000,4.5,4.82,4.44,4.64,967613,0
+BCRX.US,D,20160824,000000,4.65,4.84,4.34,4.39,1121308,0
+BCRX.US,D,20160825,000000,4.3,4.4,3.98,4.1,1553958,0
+BCRX.US,D,20160826,000000,4.1,4.23,4.06,4.18,589601,0
+BCRX.US,D,20160829,000000,4.15,4.28,4.082,4.15,445200,0
+BCRX.US,D,20160830,000000,4.15,4.25,4.11,4.13,310029,0
+BCRX.US,D,20160831,000000,4.11,4.175,4.01,4.11,628495,0
+BCRX.US,D,20160901,000000,4.12,4.25,4.07,4.16,351538,0
+BCRX.US,D,20160902,000000,4.2,4.25,4.12,4.19,291966,0
+BCRX.US,D,20160906,000000,4.23,4.33,4.2,4.22,319373,0
+BCRX.US,D,20160907,000000,4.23,4.7893,4.21,4.72,1543968,0
+BCRX.US,D,20160908,000000,4.73,4.84,4.48,4.54,887203,0
+BCRX.US,D,20160909,000000,4.49,4.59,4.33,4.33,684174,0
+BCRX.US,D,20160912,000000,4.3,4.39,4.25,4.39,591882,0
+BCRX.US,D,20160913,000000,4.3,4.345,4.02,4.25,1088009,0
+BCRX.US,D,20160914,000000,4.25,4.33,4.16,4.26,850321,0
+BCRX.US,D,20160915,000000,4.24,4.57,4.2,4.51,855713,0
+BCRX.US,D,20160916,000000,4.5,4.5,4.33,4.45,1057622,0
+BCRX.US,D,20160919,000000,4.5,4.72,4.46,4.55,1211211,0
+BCRX.US,D,20160920,000000,4.59,4.7075,4.41,4.52,931280,0
+BCRX.US,D,20160921,000000,4.58,4.725,4.5,4.69,576311,0
+BCRX.US,D,20160922,000000,4.73,4.8448,4.64,4.755,946428,0
+BCRX.US,D,20160923,000000,4.78,4.84,4.595,4.71,865405,0
+BCRX.US,D,20160926,000000,4.75,4.87,4.64,4.71,718551,0
+BCRX.US,D,20160927,000000,4.69,4.84,4.63,4.76,793681,0
+BCRX.US,D,20160928,000000,4.76,4.84,4.6099,4.7,620788,0
+BCRX.US,D,20160929,000000,4.67,4.7025,4.4,4.45,689468,0
+BCRX.US,D,20160930,000000,4.46,4.5678,4.37,4.41,756607,0
+BCRX.US,D,20161003,000000,4.38,4.595,4.33,4.58,631354,0
+BCRX.US,D,20161004,000000,4.62,4.67,4.485,4.53,481792,0
+BCRX.US,D,20161005,000000,4.55,4.72,4.52,4.6,403101,0
+BCRX.US,D,20161006,000000,4.58,4.6,4.44,4.45,557675,0
+BCRX.US,D,20161007,000000,4.45,4.53,4.33,4.37,436055,0
+BCRX.US,D,20161010,000000,4.4,4.5113,4.38,4.47,212965,0
+BCRX.US,D,20161011,000000,4.44,4.49,4.26,4.29,415418,0
+BCRX.US,D,20161012,000000,4.28,4.355,4.07,4.09,497832,0
+BCRX.US,D,20161013,000000,4.05,4.2,4.02,4.16,545686,0
+BCRX.US,D,20161014,000000,4.21,4.25,4.01,4.04,430289,0
+BCRX.US,D,20161017,000000,4.01,4.1,3.92,3.99,563570,0
+BCRX.US,D,20161018,000000,4.01,4.2,4,4.16,364348,0
+BCRX.US,D,20161019,000000,4.12,4.22,4.07,4.18,308659,0
+BCRX.US,D,20161020,000000,4.18,4.52,4.18,4.5,754282,0
+BCRX.US,D,20161021,000000,4.47,4.59,4.38,4.51,319745,0
+BCRX.US,D,20161024,000000,4.51,4.7875,4.5045,4.62,723209,0
+BCRX.US,D,20161025,000000,4.65,4.73,4.49,4.5,424733,0
+BCRX.US,D,20161026,000000,4.48,4.63,4.37,4.58,904499,0
+BCRX.US,D,20161027,000000,4.62,4.69,4.31,4.31,730950,0
+BCRX.US,D,20161028,000000,4.28,4.33,4.03,4.11,780484,0
+BCRX.US,D,20161031,000000,4.11,4.19,4.04,4.05,647289,0
+BCRX.US,D,20161101,000000,4.08,4.13,3.99,4.11,612128,0
+BCRX.US,D,20161102,000000,4.11,4.285,4.005,4.04,739770,0
+BCRX.US,D,20161103,000000,4.05,4.09,3.75,3.76,1108020,0
+BCRX.US,D,20161104,000000,3.75,4.005,3.75,3.91,901000,0
+BCRX.US,D,20161107,000000,4,4.5,3.92,4.49,1613485,0
+BCRX.US,D,20161108,000000,4.62,4.79,4.58,4.67,1583728,0
+BCRX.US,D,20161109,000000,4.76,5.07,4.74,5.02,2117096,0
+BCRX.US,D,20161110,000000,5.02,5.1912,4.835,5.07,1684056,0
+BCRX.US,D,20161111,000000,5.05,5.46,5,5.34,1831612,0
+BCRX.US,D,20161114,000000,5.5,5.71,5.35,5.68,1573829,0
+BCRX.US,D,20161115,000000,5.67,5.68,5.47,5.63,860952,0
+BCRX.US,D,20161116,000000,5.62,5.9799,5.53,5.74,743239,0
+BCRX.US,D,20161117,000000,5.74,5.92,5.5383,5.86,593467,0
+BCRX.US,D,20161118,000000,5.89,5.9967,5.77,5.98,580784,0
+BCRX.US,D,20161121,000000,6,6.115,5.86,6.05,623530,0
+BCRX.US,D,20161122,000000,6.1,6.18,5.76,5.9,539011,0
+BCRX.US,D,20161123,000000,5.73,5.975,5.54,5.97,450974,0
+BCRX.US,D,20161125,000000,5.98,5.98,5.78,5.95,179055,0
+BCRX.US,D,20161128,000000,5.93,5.93,5.64,5.69,453654,0
+BCRX.US,D,20161129,000000,5.65,5.78,5.58,5.62,458926,0
+BCRX.US,D,20161130,000000,5.64,5.75,5.46,5.59,426163,0
+BCRX.US,D,20161201,000000,5.58,5.63,5.1,5.175,770371,0
+BCRX.US,D,20161202,000000,5.19,5.51,5.18,5.51,674740,0
+BCRX.US,D,20161205,000000,5.57,5.7199,5.47,5.49,627679,0
+BCRX.US,D,20161206,000000,5.5,5.65,5.33,5.64,572692,0
+BCRX.US,D,20161207,000000,5.52,5.59,5.331,5.51,635837,0
+BCRX.US,D,20161208,000000,5.5,5.68,5.4,5.64,399033,0
+BCRX.US,D,20161209,000000,5.69,5.93,5.47,5.49,968857,0
+BCRX.US,D,20161212,000000,5.53,5.78,5.4901,5.53,465401,0
+BCRX.US,D,20161213,000000,5.55,5.7,5.46,5.55,461009,0
+BCRX.US,D,20161214,000000,5.43,5.55,5.27,5.5,546972,0
+BCRX.US,D,20161215,000000,5.49,5.6598,5.42,5.57,485038,0
+BCRX.US,D,20161216,000000,5.76,6.34,5.68,6.19,3110386,0
+BCRX.US,D,20161219,000000,6.18,7.56,6.18,6.85,5033207,0
+BCRX.US,D,20161220,000000,6.9,7.15,6.75,6.88,1843618,0
+BCRX.US,D,20161221,000000,6.86,6.92,6.48,6.59,1164548,0
+BCRX.US,D,20161222,000000,6.58,6.58,6.32,6.4,542686,0
+BCRX.US,D,20161223,000000,6.43,7,6.4,6.99,682723,0
+BCRX.US,D,20161227,000000,7.01,7.2,6.765,6.78,606996,0
+BCRX.US,D,20161228,000000,6.77,6.9,6.57,6.59,644905,0
+BCRX.US,D,20161229,000000,6.59,6.72,6.33,6.42,797216,0
+BCRX.US,D,20161230,000000,6.47,6.52,6.28,6.33,623596,0
+BCRX.US,D,20170103,000000,6.45,6.6,6.15,6.36,638713,0
+BCRX.US,D,20170104,000000,6.42,6.91,6.2,6.88,893544,0
+BCRX.US,D,20170105,000000,6.87,7.02,6.74,6.93,961815,0
+BCRX.US,D,20170106,000000,6.91,7.22,6.91,7.13,1017632,0
+BCRX.US,D,20170109,000000,7.26,7.3026,6.27,6.34,1920321,0
+BCRX.US,D,20170110,000000,6.4,6.46,6.18,6.19,1085870,0
+BCRX.US,D,20170111,000000,6.16,6.4216,5.85,6.07,1425490,0
+BCRX.US,D,20170112,000000,6.05,6.14,5.84,6.13,646236,0
+BCRX.US,D,20170113,000000,6.13,6.28,6.02,6.25,836180,0
+BCRX.US,D,20170117,000000,6.27,6.27,5.93,5.95,642263,0
+BCRX.US,D,20170118,000000,5.95,6,5.8135,5.95,496365,0
+BCRX.US,D,20170119,000000,5.95,6.145,5.95,6.04,690184,0
+BCRX.US,D,20170120,000000,6.05,6.06,5.83,5.95,724044,0
+BCRX.US,D,20170123,000000,5.91,6.05,5.84,5.92,607122,0
+BCRX.US,D,20170124,000000,5.95,6.27,5.89,6.25,823283,0
+BCRX.US,D,20170125,000000,6.27,6.495,6.24,6.48,540003,0
+BCRX.US,D,20170126,000000,6.49,6.67,6.41,6.45,736428,0
+BCRX.US,D,20170127,000000,6.49,6.54,6.365,6.45,573062,0
+BCRX.US,D,20170130,000000,6.41,6.45,5.9557,6.04,822567,0
+BCRX.US,D,20170131,000000,6,6.325,5.8708,6.3,619097,0
+BCRX.US,D,20170201,000000,6.32,6.41,6.16,6.18,595424,0
+BCRX.US,D,20170202,000000,6.17,6.255,5.84,5.86,1178921,0
+BCRX.US,D,20170203,000000,5.96,6,5.67,5.79,1151143,0
+BCRX.US,D,20170206,000000,5.73,5.81,5.57,5.65,791653,0
+BCRX.US,D,20170207,000000,5.67,5.8,5.34,5.67,1922677,0
+BCRX.US,D,20170208,000000,5.66,5.84,5.55,5.79,1120850,0
+BCRX.US,D,20170209,000000,5.79,6.01,5.785,6,1038487,0
+BCRX.US,D,20170210,000000,6,6,5.58,5.66,750418,0
+BCRX.US,D,20170213,000000,5.72,5.93,5.66,5.86,607185,0
+BCRX.US,D,20170214,000000,5.84,5.89,5.6,5.78,743362,0
+BCRX.US,D,20170215,000000,5.77,6.17,5.75,6.16,1103844,0
+BCRX.US,D,20170216,000000,6.41,6.75,6.35,6.58,1932785,0
+BCRX.US,D,20170217,000000,6.58,6.74,6.33,6.56,1233951,0
+BCRX.US,D,20170221,000000,6.6,6.63,6.051,6.1,1232622,0
+BCRX.US,D,20170222,000000,6.1,6.1,5.855,5.86,836826,0
+BCRX.US,D,20170223,000000,5.88,5.92,5.58,5.6,1139326,0
+BCRX.US,D,20170224,000000,5.5,5.61,5.3665,5.49,1323102,0
+BCRX.US,D,20170227,000000,4.2,5.91,4.2,5.51,14002648,0
+BCRX.US,D,20170228,000000,5.47,6.46,5.4001,6.24,6404361,0
+BCRX.US,D,20170301,000000,6.3,7.08,6.27,6.86,4912502,0
+BCRX.US,D,20170302,000000,6.87,7.51,6.5801,7.42,4529944,0
+BCRX.US,D,20170303,000000,7.44,7.7,7.205,7.68,3273504,0
+BCRX.US,D,20170306,000000,7.7,7.955,7.43,7.8,2826061,0
+BCRX.US,D,20170307,000000,7.7,7.87,7.33,7.76,1640392,0
+BCRX.US,D,20170308,000000,7.75,8.69,7.67,8.41,4868187,0
+BCRX.US,D,20170309,000000,7.95,8.86,7.91,8.735,2561868,0
+BCRX.US,D,20170310,000000,9.02,9.1,8.25,8.88,6117879,0
+BCRX.US,D,20170313,000000,8.92,9.01,8.4,8.6,2361279,0
+BCRX.US,D,20170314,000000,8.57,8.66,8.24,8.36,1480407,0
+BCRX.US,D,20170315,000000,8.36,8.8,8.211,8.74,1598641,0
+BCRX.US,D,20170316,000000,8.84,9.15,8.76,8.8,1365852,0
+BCRX.US,D,20170317,000000,8.69,8.92,8.58,8.85,1618042,0
+BCRX.US,D,20170320,000000,8.82,9.205,8.67,9.2,1566405,0
+BCRX.US,D,20170321,000000,9.25,9.25,8.27,8.29,1473834,0
+BCRX.US,D,20170322,000000,8.23,8.55,8.19,8.51,785625,0
+BCRX.US,D,20170323,000000,8.52,8.655,8.42,8.49,612262,0
+BCRX.US,D,20170324,000000,8.61,8.87,8.52,8.785,929010,0
+BCRX.US,D,20170327,000000,8.65,8.99,8.52,8.89,657530,0
+BCRX.US,D,20170328,000000,8.88,8.99,8.58,8.59,557500,0
+BCRX.US,D,20170329,000000,8.59,8.695,8.48,8.49,735577,0
+BCRX.US,D,20170330,000000,8.42,8.54,8.1701,8.32,729434,0
+BCRX.US,D,20170331,000000,8.32,8.53,8.21,8.4,1102953,0
+BCRX.US,D,20170403,000000,8.61,8.8,8.21,8.3,1069163,0
+BCRX.US,D,20170404,000000,8.22,8.42,8.17,8.29,949382,0
+BCRX.US,D,20170405,000000,8.3,8.36,7.42,7.505,1553512,0
+BCRX.US,D,20170406,000000,7.58,7.6031,7.31,7.41,986088,0
+BCRX.US,D,20170407,000000,7.38,7.42,7.14,7.26,1206712,0
+BCRX.US,D,20170410,000000,7.28,7.45,7.15,7.165,1054840,0
+BCRX.US,D,20170411,000000,7.15,7.2799,6.97,7.22,1240712,0
+BCRX.US,D,20170412,000000,7.22,7.28,6.77,6.81,1084365,0
+BCRX.US,D,20170413,000000,6.69,6.94,6.67,6.75,717912,0
+BCRX.US,D,20170417,000000,6.77,6.96,6.64,6.96,569693,0
+BCRX.US,D,20170418,000000,6.89,6.985,6.635,6.67,627314,0
+BCRX.US,D,20170419,000000,6.73,6.83,6.605,6.62,734418,0
+BCRX.US,D,20170420,000000,6.67,6.8,6.595,6.61,493757,0
+BCRX.US,D,20170421,000000,6.57,6.66,6.37,6.51,697594,0
+BCRX.US,D,20170424,000000,6.54,6.78,6.46,6.48,620185,0
+BCRX.US,D,20170425,000000,6.54,6.68,6.46,6.49,521090,0
+BCRX.US,D,20170426,000000,6.45,6.5612,6.32,6.33,695344,0
+BCRX.US,D,20170427,000000,6.38,6.53,6.25,6.41,1054837,0
+BCRX.US,D,20170428,000000,6.43,6.54,6.235,6.34,773415,0
+BCRX.US,D,20170501,000000,6.38,6.94,6.35,6.83,1608966,0
+BCRX.US,D,20170502,000000,6.79,6.83,6.44,6.49,1196583,0
+BCRX.US,D,20170503,000000,6.45,6.57,6.37,6.47,1226624,0
+BCRX.US,D,20170504,000000,6.36,6.4326,5.7701,5.79,1902823,0
+BCRX.US,D,20170505,000000,5.76,5.84,5.63,5.67,805706,0
+BCRX.US,D,20170508,000000,5.72,5.72,5.24,5.35,1359489,0
+BCRX.US,D,20170509,000000,5.36,5.63,5.36,5.6,1400966,0
+BCRX.US,D,20170510,000000,5.63,6.12,5.52,5.98,1880339,0
+BCRX.US,D,20170511,000000,5.94,5.9699,5.68,5.72,2530468,0
+BCRX.US,D,20170512,000000,5.73,6.02,5.7256,5.845,1229708,0
+BCRX.US,D,20170515,000000,5.87,6,5.81,5.84,810554,0
+BCRX.US,D,20170516,000000,5.8,5.9299,5.675,5.81,854427,0
+BCRX.US,D,20170517,000000,5.66,5.7499,5.55,5.57,1064765,0
+BCRX.US,D,20170518,000000,5.5,6.11,5.41,5.87,3615531,0
+BCRX.US,D,20170519,000000,5.92,5.99,5.45,5.48,1103889,0
+BCRX.US,D,20170522,000000,5.5,5.64,5.17,5.24,1315847,0
+BCRX.US,D,20170523,000000,5.29,5.34,5.11,5.15,1024351,0
+BCRX.US,D,20170524,000000,5.15,5.2957,5.02,5.13,642566,0
+BCRX.US,D,20170525,000000,6.25,7.39,6.15,6.73,27406941,0
+BCRX.US,D,20170526,000000,6.65,6.67,5.5,5.77,7289777,0
+BCRX.US,D,20170530,000000,5.82,5.94,5.4,5.51,2306948,0
+BCRX.US,D,20170531,000000,5.51,5.5472,5.11,5.15,3004760,0
+BCRX.US,D,20170601,000000,5.21,5.31,5.05,5.2799,1339033,0
+BCRX.US,D,20170602,000000,5.31,5.58,5.17,5.52,1257807,0
+BCRX.US,D,20170605,000000,5.64,5.84,5.28,5.37,1563904,0
+BCRX.US,D,20170606,000000,5.4,5.44,5.26,5.38,945881,0
+BCRX.US,D,20170607,000000,5.39,5.53,5.29,5.43,1296750,0
+BCRX.US,D,20170608,000000,5.46,5.67,5.425,5.57,1003633,0
+BCRX.US,D,20170609,000000,5.56,5.61,5.19,5.38,1382793,0
+BCRX.US,D,20170612,000000,5.38,5.48,5.13,5.37,1178416,0
+BCRX.US,D,20170613,000000,5.41,5.5,5.35,5.48,673065,0
+BCRX.US,D,20170614,000000,5.5,5.86,5.46,5.8,1342011,0
+BCRX.US,D,20170615,000000,5.78,5.78,5.44,5.53,844787,0
+BCRX.US,D,20170616,000000,5.42,5.65,5.42,5.55,3008822,0
+BCRX.US,D,20170619,000000,5.54,5.7746,5.48,5.77,890338,0
+BCRX.US,D,20170620,000000,5.8,6.31,5.71,5.98,1534307,0
+BCRX.US,D,20170621,000000,6.03,6.27,5.83,5.94,1407727,0
+BCRX.US,D,20170622,000000,5.98,6.12,5.75,6.09,843769,0
+BCRX.US,D,20170623,000000,6.09,6.14,5.85,6.12,908434,0
+BCRX.US,D,20170626,000000,6.17,6.26,5.9438,6.08,1254629,0
+BCRX.US,D,20170627,000000,6.07,6.11,5.82,5.82,797525,0
+BCRX.US,D,20170628,000000,5.9,5.929,5.69,5.82,758005,0
+BCRX.US,D,20170629,000000,5.79,5.835,5.53,5.77,1249014,0
+BCRX.US,D,20170630,000000,5.77,5.82,5.54,5.56,804658,0
+BCRX.US,D,20170703,000000,5.63,5.89,5.575,5.84,539064,0
+BCRX.US,D,20170705,000000,5.81,5.91,5.7396,5.86,729015,0
+BCRX.US,D,20170706,000000,5.79,5.85,5.57,5.67,543151,0
+BCRX.US,D,20170707,000000,5.71,5.88,5.61,5.72,510193,0
+BCRX.US,D,20170710,000000,5.7,5.75,5.4807,5.52,644327,0
+BCRX.US,D,20170711,000000,5.53,5.7,5.51,5.54,540283,0
+BCRX.US,D,20170712,000000,5.57,5.72,5.57,5.7,578076,0
+BCRX.US,D,20170713,000000,5.72,5.945,5.52,5.84,1015654,0
+BCRX.US,D,20170714,000000,5.84,5.85,5.72,5.74,299797,0
+BCRX.US,D,20170717,000000,5.74,5.86,5.63,5.67,706714,0
+BCRX.US,D,20170718,000000,5.66,5.705,5.5,5.61,675218,0
+BCRX.US,D,20170719,000000,5.65,5.82,5.51,5.62,1412024,0
+BCRX.US,D,20170720,000000,5.63,5.685,5.53,5.57,715797,0
+BCRX.US,D,20170721,000000,5.63,5.67,5.38,5.41,730544,0
+BCRX.US,D,20170724,000000,5.41,5.4188,5.15,5.2,798006,0
+BCRX.US,D,20170725,000000,5.23,5.23,5.03,5.04,830061,0
+BCRX.US,D,20170726,000000,5.04,5.095,4.87,5.03,790021,0
+BCRX.US,D,20170727,000000,5.06,5.2,4.985,5.1,963317,0
+BCRX.US,D,20170728,000000,5.06,5.27,5.04,5.27,586468,0
+BCRX.US,D,20170731,000000,5.25,5.33,5.02,5.12,663098,0
+BCRX.US,D,20170801,000000,5.14,5.24,4.94,5.1,748011,0
+BCRX.US,D,20170802,000000,5.11,5.26,4.99,5.09,788556,0
+BCRX.US,D,20170803,000000,5.08,5.0851,4.86,4.92,711143,0
+BCRX.US,D,20170804,000000,4.905,5.12,4.87,5.11,652197,0
+BCRX.US,D,20170807,000000,5.17,5.2,4.4,4.405,1555600,0
+BCRX.US,D,20170808,000000,4.46,4.64,4.33,4.49,976308,0
+BCRX.US,D,20170809,000000,4.47,4.54,4.4,4.515,680958,0
+BCRX.US,D,20170810,000000,4.44,4.49,4.295,4.31,1131965,0
+BCRX.US,D,20170811,000000,4.32,4.54,4.26,4.53,824839,0
+BCRX.US,D,20170814,000000,4.57,4.6,4.41,4.57,651073,0
+BCRX.US,D,20170815,000000,4.58,4.65,4.35,4.37,977053,0
+BCRX.US,D,20170816,000000,4.37,4.415,4.24,4.26,859129,0
+BCRX.US,D,20170817,000000,4.24,4.32,4.1,4.11,529276,0
+BCRX.US,D,20170818,000000,4.06,4.135,4,4.1,631763,0
+BCRX.US,D,20170821,000000,4.08,4.23,3.95,4.21,704255,0
+BCRX.US,D,20170822,000000,4.23,4.405,4.185,4.38,757265,0
+BCRX.US,D,20170823,000000,4.34,4.53,4.31,4.42,658792,0
+BCRX.US,D,20170824,000000,4.42,4.83,4.361,4.83,945005,0
+BCRX.US,D,20170825,000000,4.84,4.84,4.55,4.58,705545,0
+BCRX.US,D,20170828,000000,4.64,4.955,4.5681,4.94,800844,0
+BCRX.US,D,20170829,000000,4.86,5.075,4.74,5.06,711235,0
+BCRX.US,D,20170830,000000,5.04,5.09,4.86,4.96,901602,0
+BCRX.US,D,20170831,000000,5.01,5.18,4.98,5.1,615491,0
+BCRX.US,D,20170901,000000,5.1,5.14,4.94,5,755786,0
+BCRX.US,D,20170905,000000,5.4,5.75,4.8,4.93,5686957,0
+BCRX.US,D,20170906,000000,5.32,5.39,4.88,4.96,3765125,0
+BCRX.US,D,20170907,000000,4.99,6.01,4.905,5.97,4276958,0
+BCRX.US,D,20170908,000000,6,6.22,5.62,5.85,2665725,0
+BCRX.US,D,20170911,000000,5.9,5.95,5.262,5.75,2192109,0
+BCRX.US,D,20170912,000000,5.28,5.57,5.13,5.23,3873319,0
+BCRX.US,D,20170913,000000,5.56,5.91,5.28,5.36,9706975,0
+BCRX.US,D,20170914,000000,5.36,5.425,5.115,5.15,2872133,0
+BCRX.US,D,20170915,000000,5.16,5.1946,4.87,5.15,3536857,0
+BCRX.US,D,20170918,000000,5.23,5.54,5.2,5.42,2113625,0
+BCRX.US,D,20170919,000000,5.47,5.49,5.33,5.43,1242091,0
+BCRX.US,D,20170920,000000,5.43,5.43,5.24,5.27,1873620,0
+BCRX.US,D,20170921,000000,5.54,5.61,5.17,5.27,7866410,0
+BCRX.US,D,20170922,000000,5.26,5.31,5.145,5.24,2633871,0
+BCRX.US,D,20170925,000000,5.26,5.33,5.17,5.26,1326735,0
+BCRX.US,D,20170926,000000,5.25,5.28,5.14,5.18,1931737,0
+BCRX.US,D,20170927,000000,5.11,5.34,5.07,5.27,1026712,0
+BCRX.US,D,20170928,000000,5.3,5.32,5.12,5.24,1185956,0
+BCRX.US,D,20170929,000000,5.22,5.28,5.16,5.24,935145,0
+BCRX.US,D,20171002,000000,5.2,5.35,5.18,5.33,1404856,0
+BCRX.US,D,20171003,000000,5.31,5.31,5.09,5.24,1899533,0
+BCRX.US,D,20171004,000000,5.29,5.29,5.15,5.26,710730,0
+BCRX.US,D,20171005,000000,5.26,5.35,5.22,5.25,796013,0
+BCRX.US,D,20171006,000000,5.23,5.25,5.14,5.24,766822,0
+BCRX.US,D,20171009,000000,5.21,5.27,5.15,5.18,597478,0
+BCRX.US,D,20171010,000000,5.2,5.215,5.125,5.19,892971,0
+BCRX.US,D,20171011,000000,5.17,5.23,5.14,5.19,1101546,0
+BCRX.US,D,20171012,000000,5.19,5.22,5.12,5.19,1121264,0
+BCRX.US,D,20171013,000000,5.18,5.18,4.93,5.05,1325680,0
+BCRX.US,D,20171016,000000,5.09,5.23,5.01,5.11,1183585,0
+BCRX.US,D,20171017,000000,5.11,5.13,5.0268,5.08,556365,0
+BCRX.US,D,20171018,000000,5.1,5.22,5.0771,5.2,815971,0
+BCRX.US,D,20171019,000000,5.18,5.18,4.955,5.1,1071109,0
+BCRX.US,D,20171020,000000,5.11,5.11,4.75,4.8,1237109,0
+BCRX.US,D,20171023,000000,4.8,4.89,4.365,4.37,1593446,0
+BCRX.US,D,20171024,000000,4.37,4.41,4.18,4.35,1481946,0
+BCRX.US,D,20171025,000000,4.33,4.34,4.18,4.24,879441,0
+BCRX.US,D,20171026,000000,4.2,4.25,4.12,4.16,1042571,0
+BCRX.US,D,20171027,000000,4.23,4.44,4.16,4.42,1354028,0
+BCRX.US,D,20171030,000000,4.45,4.54,4.35,4.43,784917,0
+BCRX.US,D,20171031,000000,4.44,4.53,4.38,4.5,1024341,0
+BCRX.US,D,20171101,000000,4.52,4.54,4.33,4.48,1389972,0
+BCRX.US,D,20171102,000000,4.45,4.59,4.4,4.54,1068912,0
+BCRX.US,D,20171103,000000,4.5,4.69,4.49,4.68,1177648,0
+BCRX.US,D,20171106,000000,4.73,4.91,4.7,4.85,767290,0
+BCRX.US,D,20171107,000000,4.7,4.8,4.65,4.7,1115804,0
+BCRX.US,D,20171108,000000,4.5,4.71,4.39,4.7,2822187,0
+BCRX.US,D,20171109,000000,4.63,4.935,4.63,4.85,957608,0
+BCRX.US,D,20171110,000000,4.83,5,4.81,4.82,596213,0
+BCRX.US,D,20171113,000000,4.8,4.8,4.64,4.76,628040,0
+BCRX.US,D,20171114,000000,4.72,4.8,4.68,4.72,509221,0
+BCRX.US,D,20171115,000000,4.66,4.79,4.58,4.59,720675,0
+BCRX.US,D,20171116,000000,4.6,4.79,4.56,4.62,1363492,0
+BCRX.US,D,20171117,000000,4.61,4.7,4.43,4.52,2299940,0
+BCRX.US,D,20171120,000000,4.55,4.61,4.49,4.51,449547,0
+BCRX.US,D,20171121,000000,4.53,4.64,4.49,4.53,531503,0
+BCRX.US,D,20171122,000000,4.55,4.7,4.51,4.64,448247,0
+BCRX.US,D,20171124,000000,4.66,4.75,4.58,4.7,321065,0
+BCRX.US,D,20171127,000000,4.68,4.79,4.5,4.64,789382,0
+BCRX.US,D,20171128,000000,4.67,4.79,4.45,4.76,1138639,0
+BCRX.US,D,20171129,000000,4.8,4.94,4.64,4.68,809589,0
+BCRX.US,D,20171130,000000,4.69,5.1,4.69,5.07,1266016,0
+BCRX.US,D,20171201,000000,5.08,5.14,4.71,4.93,818509,0
+BCRX.US,D,20171204,000000,4.99,5.05,4.69,4.72,882637,0
+BCRX.US,D,20171205,000000,4.71,4.83,4.64,4.7,590587,0
+BCRX.US,D,20171206,000000,4.66,4.75,4.53,4.59,554228,0
+BCRX.US,D,20171207,000000,4.61,4.735,4.55,4.57,648269,0
+BCRX.US,D,20171208,000000,4.62,5.26,4.6,5.21,3230158,0
+BCRX.US,D,20171211,000000,5.29,5.29,4.935,5.02,1111472,0
+BCRX.US,D,20171212,000000,5.01,5.02,4.86,4.88,851085,0
+BCRX.US,D,20171213,000000,4.86,5.125,4.86,4.97,1251493,0
+BCRX.US,D,20171214,000000,4.96,5.05,4.81,4.85,702876,0
+BCRX.US,D,20171215,000000,4.86,5.03,4.78,5,3973376,0
+BCRX.US,D,20171218,000000,5.04,5.08,4.93,5,791463,0
+BCRX.US,D,20171219,000000,5.02,5.1,4.92,5.01,659739,0
+BCRX.US,D,20171220,000000,5.04,5.09,4.9213,5.04,706486,0
+BCRX.US,D,20171221,000000,5.02,5.07,4.98,5,512375,0
+BCRX.US,D,20171222,000000,5.02,5.09,4.88,5.09,789538,0
+BCRX.US,D,20171226,000000,5.06,5.16,4.98,5.14,538783,0
+BCRX.US,D,20171227,000000,5.14,5.23,5.1,5.22,742740,0
+BCRX.US,D,20171228,000000,5.25,5.25,5.02,5.09,735722,0
+BCRX.US,D,20171229,000000,5.12,5.19,4.895,4.91,1383979,0
+BCRX.US,D,20180102,000000,5.19,5.68,5.08,5.43,2486370,0
+BCRX.US,D,20180103,000000,5.65,5.92,5.65,5.8,2160636,0
+BCRX.US,D,20180104,000000,5.87,5.92,5.71,5.765,1399990,0
+BCRX.US,D,20180105,000000,5.78,5.87,5.53,5.61,1254777,0
+BCRX.US,D,20180108,000000,5.65,5.66,5.42,5.48,1160123,0
+BCRX.US,D,20180109,000000,5.48,5.56,5.33,5.47,509038,0
+BCRX.US,D,20180110,000000,5.44,5.48,5.27,5.48,600386,0
+BCRX.US,D,20180111,000000,5.49,5.75,5.43,5.66,922067,0
+BCRX.US,D,20180112,000000,5.66,5.69,5.53,5.62,794377,0
+BCRX.US,D,20180116,000000,5.66,5.89,5.575,5.65,1046129,0
+BCRX.US,D,20180117,000000,5.71,5.81,5.63,5.67,787034,0
+BCRX.US,D,20180118,000000,5.66,5.77,5.58,5.68,759355,0
+BCRX.US,D,20180119,000000,5.67,5.69,5.45,5.59,720269,0
+BCRX.US,D,20180122,000000,5.66,5.8,4.93,5.32,5204749,0
+BCRX.US,D,20180123,000000,5.31,5.64,5.25,5.26,2253233,0
+BCRX.US,D,20180124,000000,5.26,5.27,4.82,4.88,2041558,0
+BCRX.US,D,20180125,000000,4.92,5.11,4.76,4.83,1539124,0
+BCRX.US,D,20180126,000000,4.88,4.88,4.63,4.65,1310736,0
+BCRX.US,D,20180129,000000,4.69,4.709,4.57,4.6,1245168,0
+BCRX.US,D,20180130,000000,4.32,4.65,4.32,4.56,1690370,0
+BCRX.US,D,20180131,000000,4.57,4.57,4.38,4.5,1443724,0
+BCRX.US,D,20180201,000000,4.5,4.55,4.36,4.5,1249778,0
+BCRX.US,D,20180202,000000,4.47,4.55,4.33,4.35,1851891,0
+BCRX.US,D,20180205,000000,4.28,4.61,4.25,4.43,1365025,0
+BCRX.US,D,20180206,000000,4.36,4.8,4.345,4.78,1513549,0
+BCRX.US,D,20180207,000000,4.77,4.95,4.69,4.9,1342032,0
+BCRX.US,D,20180208,000000,4.87,4.89,4.73,4.8,1339264,0
+BCRX.US,D,20180209,000000,4.83,4.96,4.64,4.94,2090556,0
+BCRX.US,D,20180212,000000,4.95,5.05,4.82,4.89,1704680,0
+BCRX.US,D,20180213,000000,4.82,5.02,4.77,4.99,1743476,0
+BCRX.US,D,20180214,000000,4.92,5.155,4.9,5.11,1360983,0
+BCRX.US,D,20180215,000000,5.11,5.15,4.8,4.865,797425,0
+BCRX.US,D,20180216,000000,4.88,5.245,4.88,4.96,1532002,0
+BCRX.US,D,20180220,000000,4.93,5.155,4.93,5.07,1352418,0
+BCRX.US,D,20180221,000000,5.1,5.12,4.87,4.9,804844,0
+BCRX.US,D,20180222,000000,4.93,5.1,4.78,4.8,974770,0
+BCRX.US,D,20180223,000000,4.87,5.035,4.73,5.02,870553,0
+BCRX.US,D,20180226,000000,5.03,5.105,4.98,5.05,607384,0
+BCRX.US,D,20180227,000000,4.75,5.1363,4.75,4.83,1072744,0
+BCRX.US,D,20180228,000000,4.81,5.13,4.81,4.97,1174150,0
+BCRX.US,D,20180301,000000,4.95,5.11,4.88,4.91,1029035,0
+BCRX.US,D,20180302,000000,4.87,5.045,4.85,5.03,1212625,0
+BCRX.US,D,20180305,000000,5.04,5.49,5.04,5.36,1148547,0
+BCRX.US,D,20180306,000000,5.36,5.42,5.075,5.18,948249,0
+BCRX.US,D,20180307,000000,5.16,5.43,5.08,5.42,1071783,0
+BCRX.US,D,20180308,000000,5.42,5.5,5.31,5.5,729212,0
+BCRX.US,D,20180309,000000,5.5,5.65,5.39,5.58,865225,0
+BCRX.US,D,20180312,000000,5.58,5.64,5.42,5.6,1063774,0
+BCRX.US,D,20180313,000000,5.65,5.65,5.29,5.33,1090478,0
+BCRX.US,D,20180314,000000,5.33,5.46,5.24,5.39,639288,0
+BCRX.US,D,20180315,000000,5.36,5.5,5.3,5.38,836018,0
+BCRX.US,D,20180316,000000,5.34,5.41,5.28,5.37,937650,0
+BCRX.US,D,20180319,000000,5.32,5.41,5.06,5.12,838691,0
+BCRX.US,D,20180320,000000,5.11,5.23,5,5.04,541695,0
+BCRX.US,D,20180321,000000,5.05,5.29,5.01,5.27,728120,0
+BCRX.US,D,20180322,000000,5.22,5.35,5.19,5.21,763311,0
+BCRX.US,D,20180323,000000,5.2,5.31,5.06,5.21,841344,0
+BCRX.US,D,20180326,000000,5.3,5.35,5.06,5.27,825599,0
+BCRX.US,D,20180327,000000,5.28,5.32,4.995,5.04,791128,0
+BCRX.US,D,20180328,000000,5.06,5.07,4.73,4.78,1081636,0
+BCRX.US,D,20180329,000000,4.78,4.84,4.72,4.77,962624,0
+BCRX.US,D,20180402,000000,4.76,4.8035,4.53,4.61,922893,0
+BCRX.US,D,20180403,000000,4.7,4.92,4.62,4.88,1131650,0
+BCRX.US,D,20180404,000000,4.8,5.13,4.77,5.11,781672,0
+BCRX.US,D,20180405,000000,5.15,5.15,4.68,4.68,1064398,0
+BCRX.US,D,20180406,000000,4.66,4.77,4.57,4.6,827123,0
+BCRX.US,D,20180409,000000,4.65,4.78,4.6,4.62,616089,0
+BCRX.US,D,20180410,000000,4.68,4.87,4.64,4.83,851776,0
+BCRX.US,D,20180411,000000,5.05,5.06,4.79,5.05,1126325,0
+BCRX.US,D,20180412,000000,5.07,5.15,5.01,5.11,661401,0
+BCRX.US,D,20180413,000000,5.11,5.14,4.875,5.01,506161,0
+BCRX.US,D,20180416,000000,5.02,5.06,4.96,4.98,373405,0
+BCRX.US,D,20180417,000000,5.01,5.24,4.99,5.18,450173,0
+BCRX.US,D,20180418,000000,5.2,5.28,5.12,5.14,395661,0
+BCRX.US,D,20180419,000000,5.1,5.14,4.81,4.84,588221,0
+BCRX.US,D,20180420,000000,4.81,5.04,4.76,4.91,542107,0
+BCRX.US,D,20180423,000000,4.95,4.9842,4.79,4.9,386868,0
+BCRX.US,D,20180424,000000,4.91,4.92,4.76,4.86,561219,0
+BCRX.US,D,20180425,000000,4.89,5.01,4.81,4.87,383489,0
+BCRX.US,D,20180426,000000,4.91,5.1201,4.8936,5.05,496800,0
+BCRX.US,D,20180427,000000,5.06,5.13,4.87,5.07,246313,0
+BCRX.US,D,20180430,000000,5.09,5.095,4.92,4.92,425259,0
+BCRX.US,D,20180501,000000,4.83,4.99,4.77,4.88,657392,0
+BCRX.US,D,20180502,000000,4.9,5.21,4.84,5.17,639553,0
+BCRX.US,D,20180503,000000,5.2,5.251,5.03,5.18,476329,0
+BCRX.US,D,20180504,000000,5.15,5.39,5.09,5.32,852607,0
+BCRX.US,D,20180507,000000,5.35,5.6,5.35,5.56,999790,0
+BCRX.US,D,20180508,000000,5.18,5.33,5.01,5.03,990772,0
+BCRX.US,D,20180509,000000,5,5.34,4.9,5.33,687368,0
+BCRX.US,D,20180510,000000,5.36,5.53,5.185,5.21,964890,0
+BCRX.US,D,20180511,000000,5.18,5.52,5.12,5.5,675058,0
+BCRX.US,D,20180514,000000,5.53,6.07,5.5,6.01,1467548,0
+BCRX.US,D,20180515,000000,5.95,6.01,5.76,5.91,1074358,0
+BCRX.US,D,20180516,000000,5.9,6.02,5.81,5.98,853832,0
+BCRX.US,D,20180517,000000,6.01,6.15,5.89,5.9,1425951,0
+BCRX.US,D,20180518,000000,5.83,6,5.7414,5.88,708811,0
+BCRX.US,D,20180521,000000,5.9,5.95,5.79,5.8,719821,0
+BCRX.US,D,20180522,000000,5.86,5.97,5.84,5.87,680688,0
+BCRX.US,D,20180523,000000,5.84,5.96,5.81,5.93,442587,0
+BCRX.US,D,20180524,000000,5.89,5.95,5.78,5.95,577552,0
+BCRX.US,D,20180525,000000,5.96,6.3,5.86,6.08,1312971,0
+BCRX.US,D,20180529,000000,6.11,6.31,5.925,6.29,716717,0
+BCRX.US,D,20180530,000000,6.31,6.62,6.3,6.52,894499,0
+BCRX.US,D,20180531,000000,6.53,6.67,6.38,6.43,1126207,0
+BCRX.US,D,20180601,000000,6.46,6.5167,6.23,6.24,726313,0
+BCRX.US,D,20180604,000000,6.29,6.34,5.95,6.16,838605,0
+BCRX.US,D,20180605,000000,6.16,6.36,6.11,6.19,744031,0
+BCRX.US,D,20180606,000000,6.16,6.46,6,6.15,939038,0
+BCRX.US,D,20180607,000000,6.18,6.37,6.09,6.14,737270,0
+BCRX.US,D,20180608,000000,6.14,6.24,5.735,5.76,959946,0
+BCRX.US,D,20180611,000000,5.76,6.05,5.76,5.97,627442,0
+BCRX.US,D,20180612,000000,5.93,5.96,5.71,5.74,656933,0
+BCRX.US,D,20180613,000000,5.76,5.87,5.65,5.68,521611,0
+BCRX.US,D,20180614,000000,5.73,5.745,5.59,5.67,607445,0
+BCRX.US,D,20180615,000000,5.66,5.77,5.6,5.73,2225958,0
+BCRX.US,D,20180618,000000,5.71,5.87,5.67,5.77,595080,0
+BCRX.US,D,20180619,000000,5.77,5.98,5.75,5.97,570730,0
+BCRX.US,D,20180620,000000,5.99,6.17,5.95,6.09,971849,0
+BCRX.US,D,20180621,000000,5.85,6.09,5.65,5.77,830980,0
+BCRX.US,D,20180622,000000,5.77,5.77,5.34,5.59,1488510,0
+BCRX.US,D,20180625,000000,5.54,5.715,5.45,5.66,877104,0
+BCRX.US,D,20180626,000000,5.67,5.87,5.55,5.77,875148,0
+BCRX.US,D,20180627,000000,5.77,5.965,5.705,5.77,951299,0
+BCRX.US,D,20180628,000000,5.75,5.85,5.59,5.81,688301,0
+BCRX.US,D,20180629,000000,5.82,5.82,5.68,5.73,1052680,0
+BCRX.US,D,20180702,000000,5.73,5.73,5.52,5.67,449644,0
+BCRX.US,D,20180703,000000,5.72,5.82,5.65,5.77,272559,0
+BCRX.US,D,20180705,000000,5.81,5.9201,5.75,5.81,752233,0
+BCRX.US,D,20180706,000000,5.83,6.05,5.77,5.98,662945,0
+BCRX.US,D,20180709,000000,5.99,6.15,5.93,6.14,453553,0
+BCRX.US,D,20180710,000000,6.19,6.69,6.12,6.14,915607,0
+BCRX.US,D,20180711,000000,6.35,6.59,6,6.06,1294597,0
+BCRX.US,D,20180712,000000,6.1,6.15,5.9,6.07,620369,0
+BCRX.US,D,20180713,000000,6.05,6.215,5.9702,6.19,508010,0
+BCRX.US,D,20180716,000000,6.16,6.22,5.99,6.2,384821,0
+BCRX.US,D,20180717,000000,6.46,6.69,6.225,6.36,842535,0
+BCRX.US,D,20180718,000000,6.33,6.33,5.96,6.18,581282,0
+BCRX.US,D,20180719,000000,6.18,6.24,6.05,6.06,532676,0
+BCRX.US,D,20180720,000000,6.05,6.11,5.94,5.94,321676,0
+BCRX.US,D,20180723,000000,5.96,5.96,5.8,5.9,408561,0
+BCRX.US,D,20180724,000000,5.95,6.02,5.75,5.84,386560,0
+BCRX.US,D,20180725,000000,5.84,6.05,5.7952,5.87,492820,0
+BCRX.US,D,20180726,000000,5.85,5.89,5.72,5.86,323241,0
+BCRX.US,D,20180727,000000,5.85,5.85,5.67,5.74,411512,0
+BCRX.US,D,20180730,000000,5.73,5.81,5.625,5.76,487037,0
+BCRX.US,D,20180731,000000,5.76,5.9,5.71,5.9,310102,0
+BCRX.US,D,20180801,000000,5.87,5.98,5.45,5.52,689081,0
+BCRX.US,D,20180802,000000,5.61,6.325,5.41,6.07,3874253,0
+BCRX.US,D,20180803,000000,6.03,6.055,5.765,5.8,732536,0
+BCRX.US,D,20180806,000000,6.1,6.15,5.67,5.85,696636,0
+BCRX.US,D,20180807,000000,5.95,6.11,5.781,6.06,959880,0
+BCRX.US,D,20180808,000000,6.32,6.49,6.17,6.39,1330502,0
+BCRX.US,D,20180809,000000,6.43,7.33,6.37,7.2,2672894,0
+BCRX.US,D,20180810,000000,7.14,7.455,6.96,7.3,1646185,0
+BCRX.US,D,20180813,000000,7.43,7.49,7.11,7.14,998771,0
+BCRX.US,D,20180814,000000,7.13,7.26,6.955,7.04,766615,0
+BCRX.US,D,20180815,000000,6.99,7.13,6.75,6.88,507972,0
+BCRX.US,D,20180816,000000,6.91,7.06,6.68,7.05,479344,0
+BCRX.US,D,20180817,000000,7.04,7.25,6.9449,7.1,589295,0
+BCRX.US,D,20180820,000000,7.14,7.14,6.91,7.01,402307,0
+BCRX.US,D,20180821,000000,7,7.19,6.99,7.04,782858,0
+BCRX.US,D,20180822,000000,7.05,7.355,7.0292,7.31,580703,0
+BCRX.US,D,20180823,000000,7.27,7.4103,7.18,7.22,584159,0
+BCRX.US,D,20180824,000000,7.23,7.43,7.1,7.22,682819,0
+BCRX.US,D,20180827,000000,7.25,7.305,7.16,7.25,479957,0
+BCRX.US,D,20180828,000000,7.24,7.31,7.18,7.23,469968,0
+BCRX.US,D,20180829,000000,7.25,7.34,7.21,7.27,411490,0
+BCRX.US,D,20180830,000000,7.26,7.315,7.14,7.16,438191,0
+BCRX.US,D,20180831,000000,7.19,7.32,7.16,7.16,378632,0
+BCRX.US,D,20180904,000000,7.4,7.62,6,7.59,1681063,0
+BCRX.US,D,20180905,000000,7.77,8.01,7.76,7.99,1114504,0
+BCRX.US,D,20180906,000000,8.01,8.13,7.6415,7.67,735437,0
+BCRX.US,D,20180907,000000,7.6,7.87,7.44,7.49,507561,0
+BCRX.US,D,20180910,000000,7.5,7.54,7.29,7.45,443017,0
+BCRX.US,D,20180911,000000,7.45,7.63,7.28,7.35,362535,0
+BCRX.US,D,20180912,000000,7.34,7.39,6.99,7.05,565115,0
+BCRX.US,D,20180913,000000,7.1,7.38,7.065,7.13,473765,0
+BCRX.US,D,20180914,000000,7.13,7.2,6.991,7.04,430900,0
+BCRX.US,D,20180917,000000,7.06,7.19,6.9,6.98,525602,0
+BCRX.US,D,20180918,000000,6.99,7.19,6.9,7.15,349626,0
+BCRX.US,D,20180919,000000,7.15,7.35,7.0231,7.33,444726,0
+BCRX.US,D,20180920,000000,7.3,7.49,7.22,7.31,387865,0
+BCRX.US,D,20180921,000000,7.28,7.56,7.185,7.28,1978555,0
+BCRX.US,D,20180924,000000,7.28,7.46,7.21,7.32,340761,0
+BCRX.US,D,20180925,000000,7.36,7.54,7.29,7.45,251572,0
+BCRX.US,D,20180926,000000,7.45,7.7,7.38,7.62,341282,0
+BCRX.US,D,20180927,000000,7.62,7.73,7.51,7.6,239218,0
+BCRX.US,D,20180928,000000,7.6,7.7,7.5588,7.63,344638,0
+BCRX.US,D,20181001,000000,7.62,7.67,7.235,7.29,383344,0
+BCRX.US,D,20181002,000000,7.32,7.32,7.1,7.25,520152,0
+BCRX.US,D,20181003,000000,7.21,7.45,7.12,7.3,278098,0
+BCRX.US,D,20181004,000000,7.27,7.3,6.81,6.88,679836,0
+BCRX.US,D,20181005,000000,6.91,7,6.52,6.77,504143,0
+BCRX.US,D,20181008,000000,6.79,6.95,6.67,6.77,399832,0
+BCRX.US,D,20181009,000000,6.76,6.98,6.73,6.8,343783,0
+BCRX.US,D,20181010,000000,6.76,6.91,6.6,6.61,380902,0
+BCRX.US,D,20181011,000000,6.56,6.86,6.43,6.63,361430,0
+BCRX.US,D,20181012,000000,6.72,7.06,6.64,7.01,514199,0
+BCRX.US,D,20181015,000000,6.97,7.06,6.75,6.87,277663,0
+BCRX.US,D,20181016,000000,6.9,7.235,6.81,7.2,381530,0
+BCRX.US,D,20181017,000000,7.14,7.21,6.9901,7.15,234052,0
+BCRX.US,D,20181018,000000,7.13,7.29,7.07,7.19,279975,0
+BCRX.US,D,20181019,000000,7.18,7.5,7.08,7.16,525319,0
+BCRX.US,D,20181022,000000,7.17,7.25,6.85,7.13,490689,0
+BCRX.US,D,20181023,000000,7.01,7.16,6.82,7.03,290036,0
+BCRX.US,D,20181024,000000,7.04,7.17,6.51,6.51,618413,0
+BCRX.US,D,20181025,000000,6.56,7.01,6.56,6.85,445918,0
+BCRX.US,D,20181026,000000,6.73,7.32,6.685,7.17,501835,0
+BCRX.US,D,20181029,000000,7.25,7.3,6.66,6.84,340596,0
+BCRX.US,D,20181030,000000,6.8,7.06,6.71,6.93,295001,0
+BCRX.US,D,20181031,000000,7,7.47,6.96,7.32,786157,0
+BCRX.US,D,20181101,000000,7.39,7.605,7.2701,7.5,518470,0
+BCRX.US,D,20181102,000000,7.58,8,7.57,7.99,582932,0
+BCRX.US,D,20181105,000000,8,8,7.71,7.93,404091,0
+BCRX.US,D,20181106,000000,7.83,7.995,6.88,7.77,567787,0
+BCRX.US,D,20181107,000000,7.71,8,7.67,7.99,576433,0
+BCRX.US,D,20181108,000000,7.89,8.31,7.75,8.09,668227,0
+BCRX.US,D,20181109,000000,8.05,8.27,7.5653,7.7,512158,0
+BCRX.US,D,20181112,000000,7.69,7.69,7.13,7.15,548614,0
+BCRX.US,D,20181113,000000,7.22,7.51,7.13,7.14,377701,0
+BCRX.US,D,20181114,000000,7.23,7.32,6.81,6.99,643729,0
+BCRX.US,D,20181115,000000,6.94,7.36,6.9,7.31,511771,0
+BCRX.US,D,20181116,000000,7.31,7.9,7.22,7.87,1186178,0
+BCRX.US,D,20181119,000000,7.91,8.3,7.75,8.21,875907,0
+BCRX.US,D,20181120,000000,8.18,8.7672,8.03,8.7,1161453,0
+BCRX.US,D,20181121,000000,8.8,9.54,8.71,9.2,2028425,0
+BCRX.US,D,20181123,000000,9.21,9.705,9.1601,9.35,667107,0
+BCRX.US,D,20181126,000000,9.43,9.5999,9.1202,9.31,804141,0
+BCRX.US,D,20181127,000000,9.2,9.38,8.86,8.93,723642,0
+BCRX.US,D,20181128,000000,9.01,9.6,8.801,9.6,868686,0
+BCRX.US,D,20181129,000000,9.54,9.6,8.97,8.98,810696,0
+BCRX.US,D,20181130,000000,8.94,9.2,8.91,9.18,613417,0
+BCRX.US,D,20181203,000000,9.43,9.44,8.93,9.27,750334,0
+BCRX.US,D,20181204,000000,9.4,9.59,8.86,8.89,885841,0
+BCRX.US,D,20181206,000000,8.91,9.16,8.6562,8.95,747226,0
+BCRX.US,D,20181207,000000,8.94,9.22,8.7,8.78,632135,0
+BCRX.US,D,20181210,000000,8.79,9.17,8.65,9.06,511071,0
+BCRX.US,D,20181211,000000,9.16,9.17,8.76,8.9,315363,0
+BCRX.US,D,20181212,000000,9,9.11,8.74,8.94,433733,0
+BCRX.US,D,20181213,000000,8.94,9,8.51,8.59,617447,0
+BCRX.US,D,20181214,000000,8.54,8.75,8.18,8.26,504529,0
+BCRX.US,D,20181217,000000,8.19,8.51,8,8.05,647258,0
+BCRX.US,D,20181218,000000,8.07,8.45,7.45,7.62,694254,0
+BCRX.US,D,20181219,000000,7.58,7.94,7.54,7.59,892921,0
+BCRX.US,D,20181220,000000,7.52,7.57,6.88,7.06,1085970,0
+BCRX.US,D,20181221,000000,7.11,7.5,6.93,7.25,2563558,0
+BCRX.US,D,20181224,000000,7.14,7.34,7.05,7.2,336033,0
+BCRX.US,D,20181226,000000,7.26,8.07,7.21,8.03,999310,0
+BCRX.US,D,20181227,000000,7.95,8.1,7.7,7.97,679787,0
+BCRX.US,D,20181228,000000,7.96,8.0964,7.8014,7.88,446456,0
+BCRX.US,D,20181231,000000,7.95,8.1,7.81,8.07,580354,0
+BCRX.US,D,20190102,000000,7.89,8.51,7.85,8.5,558608,0
+BCRX.US,D,20190103,000000,8.51,8.61,8.03,8.17,584148,0
+BCRX.US,D,20190104,000000,8.26,8.815,8.17,8.62,662273,0
+BCRX.US,D,20190107,000000,8.71,8.955,8.43,8.69,1072604,0
+BCRX.US,D,20190108,000000,8.69,8.81,8.35,8.42,581392,0
+BCRX.US,D,20190109,000000,8.42,8.55,8.36,8.4,499471,0
+BCRX.US,D,20190110,000000,8.36,8.95,8.24,8.89,1250485,0
+BCRX.US,D,20190111,000000,8.9,9.19,8.71,8.81,740549,0
+BCRX.US,D,20190114,000000,8.83,9.21,8.7605,8.9,733966,0
+BCRX.US,D,20190115,000000,8.95,9.19,8.76,8.83,576385,0
+BCRX.US,D,20190116,000000,8.85,9.35,8.77,9.22,786547,0
+BCRX.US,D,20190117,000000,9.17,9.35,8.92,9.23,563122,0
+BCRX.US,D,20190118,000000,9.21,9.45,9.14,9.39,524269,0
+BCRX.US,D,20190122,000000,9.38,9.4,8.81,8.93,709568,0
+BCRX.US,D,20190123,000000,8.94,9.19,8.67,8.81,662941,0
+BCRX.US,D,20190124,000000,8.76,8.93,8.6,8.81,320041,0
+BCRX.US,D,20190125,000000,8.84,9.75,8.84,9.72,1220506,0
+BCRX.US,D,20190128,000000,9.85,9.95,8.74,8.95,1240797,0
+BCRX.US,D,20190129,000000,8.95,8.95,8.2,8.7,869607,0
+BCRX.US,D,20190130,000000,8.67,8.85,8.44,8.71,555101,0
+BCRX.US,D,20190131,000000,8.7,8.78,8.42,8.68,772709,0
+BCRX.US,D,20190201,000000,8.64,8.74,8.49,8.61,536297,0
+BCRX.US,D,20190204,000000,8.57,8.665,8.46,8.54,357135,0
+BCRX.US,D,20190205,000000,8.54,9.39,8.49,9.07,1152944,0
+BCRX.US,D,20190206,000000,9.11,9.64,8.9047,9.16,587902,0
+BCRX.US,D,20190207,000000,9.07,9.27,8.93,9.02,384724,0
+BCRX.US,D,20190208,000000,8.98,9.18,8.93,9.09,312416,0
+BCRX.US,D,20190211,000000,9.16,9.47,9.1,9.24,433054,0
+BCRX.US,D,20190212,000000,9.31,9.3666,9.04,9.09,542245,0
+BCRX.US,D,20190213,000000,9.1,9.24,8.86,8.94,615127,0
+BCRX.US,D,20190214,000000,8.92,9.18,8.83,8.99,537330,0
+BCRX.US,D,20190215,000000,9,9.16,8.85,9,1116094,0
+BCRX.US,D,20190219,000000,8.97,9.14,8.86,8.93,720031,0
+BCRX.US,D,20190220,000000,8.9,9.03,8.82,8.98,564480,0
+BCRX.US,D,20190221,000000,8.94,9,8.66,8.7,486032,0
+BCRX.US,D,20190222,000000,8.69,9.001,8.67,9,516856,0
+BCRX.US,D,20190225,000000,9.2,9.26,8.5,8.52,1063337,0
+BCRX.US,D,20190226,000000,8.47,8.65,8.3415,8.49,613505,0
+BCRX.US,D,20190227,000000,8.42,8.62,8.24,8.37,431519,0
+BCRX.US,D,20190228,000000,8.29,8.4,8.08,8.26,698091,0
+BCRX.US,D,20190301,000000,8.35,8.78,8.27,8.61,2879117,0
+BCRX.US,D,20190304,000000,8.71,9.1099,8.18,8.79,1396520,0
+BCRX.US,D,20190305,000000,8.78,8.92,8.26,8.35,1067384,0
+BCRX.US,D,20190306,000000,8.42,8.42,7.95,8,881283,0
+BCRX.US,D,20190307,000000,8,8.24,7.88,8.03,653177,0
+BCRX.US,D,20190308,000000,7.98,8.03,7.82,7.96,517348,0
+BCRX.US,D,20190311,000000,8.01,8.34,7.85,8.32,686627,0
+BCRX.US,D,20190312,000000,8.33,8.48,8.06,8.32,426471,0
+BCRX.US,D,20190313,000000,8.39,8.39,8.08,8.22,490729,0
+BCRX.US,D,20190314,000000,8.23,8.31,8.15,8.19,557380,0
+BCRX.US,D,20190315,000000,8.25,8.49,7.98,8.06,2044168,0
+BCRX.US,D,20190318,000000,8.06,8.35,7.99,8.12,624308,0
+BCRX.US,D,20190319,000000,8.12,8.12,7.87,7.89,687466,0
+BCRX.US,D,20190320,000000,7.87,7.95,7.57,7.64,498380,0
+BCRX.US,D,20190321,000000,7.57,7.93,7.5551,7.9,369938,0
+BCRX.US,D,20190322,000000,7.8,7.9,7.38,7.38,518761,0
+BCRX.US,D,20190325,000000,7.33,7.59,7.1,7.49,551747,0
+BCRX.US,D,20190326,000000,7.58,7.84,7.53,7.84,541935,0
+BCRX.US,D,20190327,000000,7.8,7.9,7.66,7.76,454472,0
+BCRX.US,D,20190328,000000,7.77,7.97,7.76,7.9,405469,0
+BCRX.US,D,20190329,000000,7.96,8.21,7.96,8.14,683006,0
+BCRX.US,D,20190401,000000,8.22,8.41,8.095,8.33,718371,0
+BCRX.US,D,20190402,000000,8.65,8.74,8.33,8.65,898318,0
+BCRX.US,D,20190403,000000,8.67,8.78,8.47,8.63,1283715,0
+BCRX.US,D,20190404,000000,8.62,8.875,8.5475,8.84,1585522,0
+BCRX.US,D,20190405,000000,8.86,9.26,8.8305,9.15,2005057,0
+BCRX.US,D,20190408,000000,9.13,9.15,8.54,8.56,1194055,0
+BCRX.US,D,20190409,000000,8.5,8.6259,8.14,8.21,1516991,0
+BCRX.US,D,20190410,000000,8.24,8.78,8.14,8.69,1251875,0
+BCRX.US,D,20190411,000000,8.72,8.855,8.57,8.76,854504,0
+BCRX.US,D,20190412,000000,8.85,8.89,8.43,8.53,457294,0
+BCRX.US,D,20190415,000000,8.5,8.65,8.22,8.43,471148,0
+BCRX.US,D,20190416,000000,8.51,8.56,8.28,8.34,402168,0
+BCRX.US,D,20190417,000000,8.35,8.39,7.45,7.69,1216058,0
+BCRX.US,D,20190418,000000,7.71,7.96,7.56,7.92,1133049,0
+BCRX.US,D,20190422,000000,7.94,8.17,7.745,8.15,976252,0
+BCRX.US,D,20190423,000000,8.08,8.42,7.9,8.14,821141,0
+BCRX.US,D,20190424,000000,8.14,8.2297,7.96,7.99,639876,0
+BCRX.US,D,20190425,000000,7.97,8.11,7.79,7.99,478303,0
+BCRX.US,D,20190426,000000,7.98,8.035,7.54,7.69,968378,0
+BCRX.US,D,20190429,000000,7.7,7.77,7.4,7.51,802631,0
+BCRX.US,D,20190430,000000,7.51,7.685,7.17,7.43,1147971,0
+BCRX.US,D,20190501,000000,7.47,7.51,7.185,7.28,1153367,0
+BCRX.US,D,20190502,000000,7.25,7.52,7.16,7.5,638941,0
+BCRX.US,D,20190503,000000,7.53,7.74,7.48,7.72,695095,0
+BCRX.US,D,20190506,000000,7.58,8.15,7.425,8.11,927876,0
+BCRX.US,D,20190507,000000,8,8.13,7.59,7.69,2092386,0
+BCRX.US,D,20190508,000000,7.7,7.91,7.38,7.81,1039091,0
+BCRX.US,D,20190509,000000,7.72,7.87,7.51,7.82,508261,0
+BCRX.US,D,20190510,000000,7.75,8.08,7.6,8.06,924638,0
+BCRX.US,D,20190513,000000,7.89,7.97,7.58,7.61,881835,0
+BCRX.US,D,20190514,000000,7.7,8.02,7.55,7.84,1100564,0
+BCRX.US,D,20190515,000000,7.74,8.05,7.71,7.92,658899,0
+BCRX.US,D,20190516,000000,8.01,8.08,7.5299,7.57,1204606,0
+BCRX.US,D,20190517,000000,7.45,7.54,7.16,7.33,1039963,0
+BCRX.US,D,20190520,000000,7.29,7.48,7.2,7.39,706228,0
+BCRX.US,D,20190521,000000,3.64,4.01,3.1,3.48,32002030,0
+BCRX.US,D,20190522,000000,3.67,3.77,3.4,3.44,7111631,0
+BCRX.US,D,20190523,000000,3.38,3.62,3.2,3.54,4315147,0
+BCRX.US,D,20190524,000000,3.4,3.53,3.29,3.32,5148876,0
+BCRX.US,D,20190528,000000,3.38,3.38,3.13,3.15,2534752,0
+BCRX.US,D,20190529,000000,3.12,3.15,2.8,2.91,6853474,0
+BCRX.US,D,20190530,000000,2.98,3.5,2.9,3.36,6218619,0
+BCRX.US,D,20190531,000000,3.3,3.57,3.27,3.5,3802094,0
+BCRX.US,D,20190603,000000,3.5,3.6,3.31,3.38,2118422,0
+BCRX.US,D,20190604,000000,3.42,3.5,3.19,3.43,2162393,0
+BCRX.US,D,20190605,000000,3.42,3.545,3.27,3.34,4114239,0
+BCRX.US,D,20190606,000000,3.33,3.41,3.25,3.34,2222915,0
+BCRX.US,D,20190607,000000,3.35,3.58,3.29,3.54,3253494,0
+BCRX.US,D,20190610,000000,3.57,4.21,3.5032,3.79,3617300,0
+BCRX.US,D,20190611,000000,3.77,3.85,3.55,3.58,1979416,0
+BCRX.US,D,20190612,000000,3.57,3.68,3.4,3.5,1143359,0
+BCRX.US,D,20190613,000000,3.54,3.555,3.43,3.48,1097987,0
+BCRX.US,D,20190614,000000,3.48,3.49,3.37,3.39,1027835,0
+BCRX.US,D,20190617,000000,3.42,3.695,3.4,3.61,1936836,0
+BCRX.US,D,20190618,000000,3.62,3.77,3.52,3.6,1372447,0
+BCRX.US,D,20190619,000000,3.56,3.71,3.52,3.6,1045659,0
+BCRX.US,D,20190620,000000,3.66,3.86,3.5703,3.64,1162428,0
+BCRX.US,D,20190621,000000,3.62,3.87,3.39,3.69,6301385,0
+BCRX.US,D,20190624,000000,3.66,3.72,3.57,3.63,2120922,0
+BCRX.US,D,20190625,000000,3.67,3.7,3.56,3.62,1634399,0
+BCRX.US,D,20190626,000000,3.61,3.67,3.5,3.54,1007281,0
+BCRX.US,D,20190627,000000,3.57,3.65,3.515,3.63,1487275,0
+BCRX.US,D,20190628,000000,3.63,3.8,3.625,3.79,2507501,0
+BCRX.US,D,20190701,000000,3.83,3.98,3.685,3.71,1105921,0
+BCRX.US,D,20190702,000000,3.73,3.735,3.56,3.59,1266205,0
+BCRX.US,D,20190703,000000,3.61,3.75,3.59,3.69,585739,0
+BCRX.US,D,20190705,000000,3.67,3.885,3.64,3.73,1065398,0
+BCRX.US,D,20190708,000000,3.73,3.77,3.63,3.65,2186279,0
+BCRX.US,D,20190709,000000,3.63,3.65,3.55,3.57,1208660,0
+BCRX.US,D,20190710,000000,3.6,3.67,3.535,3.61,1458060,0
+BCRX.US,D,20190711,000000,3.62,3.6543,3.56,3.58,1176281,0
+BCRX.US,D,20190712,000000,3.57,3.64,3.55,3.6,760928,0
+BCRX.US,D,20190715,000000,3.6,3.63,3.56,3.6,861794,0
+BCRX.US,D,20190716,000000,3.56,3.63,3.545,3.56,642137,0
+BCRX.US,D,20190717,000000,3.55,3.59,3.42,3.46,2018773,0
+BCRX.US,D,20190718,000000,3.46,3.48,3.33,3.48,914743,0
+BCRX.US,D,20190719,000000,3.47,3.52,3.38,3.39,631162,0
+BCRX.US,D,20190722,000000,3.39,3.41,3.29,3.35,872961,0
+BCRX.US,D,20190723,000000,3.25,3.4,3.24,3.25,2373008,0
+BCRX.US,D,20190724,000000,3.35,3.35,3.145,3.35,1057542,0
+BCRX.US,D,20190725,000000,3.32,3.32,3.22,3.22,743642,0
+BCRX.US,D,20190726,000000,3.26,3.28,3.2,3.23,870690,0
+BCRX.US,D,20190729,000000,3.23,3.25,3.12,3.14,3143153,0
+BCRX.US,D,20190730,000000,3.13,3.24,3.06,3.23,1396609,0
+BCRX.US,D,20190731,000000,3.23,3.33,3.15,3.17,1361846,0
+BCRX.US,D,20190801,000000,3.2,3.24,3.055,3.13,1122992,0
+BCRX.US,D,20190802,000000,3.1,3.145,2.985,3.06,1044064,0
+BCRX.US,D,20190805,000000,3.03,3.07,2.8,2.84,1865049,0
+BCRX.US,D,20190806,000000,2.8,3.09,2.6,2.97,2770228,0
+BCRX.US,D,20190807,000000,2.94,2.95,2.76,2.78,888805,0
+BCRX.US,D,20190808,000000,2.78,2.9417,2.72,2.94,982281,0
+BCRX.US,D,20190809,000000,2.95,2.95,2.81,2.83,816260,0
+BCRX.US,D,20190812,000000,2.84,2.89,2.625,2.65,938665,0
+BCRX.US,D,20190813,000000,2.65,2.85,2.65,2.83,957557,0
+BCRX.US,D,20190814,000000,2.81,2.88,2.69,2.7,1384029,0
+BCRX.US,D,20190815,000000,2.7,2.78,2.54,2.58,1018614,0
+BCRX.US,D,20190816,000000,2.6,2.63,2.55,2.59,1743042,0
+BCRX.US,D,20190819,000000,2.6,2.69,2.55,2.68,1491586,0
+BCRX.US,D,20190820,000000,2.67,2.73,2.63,2.68,876561,0
+BCRX.US,D,20190821,000000,2.73,2.8,2.63,2.67,904955,0
+BCRX.US,D,20190822,000000,2.68,2.7,2.54,2.57,993340,0
+BCRX.US,D,20190823,000000,2.56,2.68,2.49,2.5,1326811,0
+BCRX.US,D,20190826,000000,2.53,2.74,2.5,2.73,1564179,0
+BCRX.US,D,20190827,000000,2.73,2.83,2.66,2.81,2166483,0
+BCRX.US,D,20190828,000000,2.82,3.01,2.79,2.98,1850735,0
+BCRX.US,D,20190829,000000,3.03,3.1,2.84,2.96,1794163,0
+BCRX.US,D,20190830,000000,3,3.0393,2.85,2.99,766304,0
+BCRX.US,D,20190903,000000,2.97,2.99,2.825,2.96,1745202,0
+BCRX.US,D,20190904,000000,3,3.04,2.85,2.94,1403760,0
+BCRX.US,D,20190905,000000,2.99,3.2,2.945,3.14,1439513,0
+BCRX.US,D,20190906,000000,3.14,3.23,3.04,3.14,1614087,0
+BCRX.US,D,20190909,000000,3.17,3.19,3.06,3.15,785825,0
+BCRX.US,D,20190910,000000,3.14,3.33,3.1,3.33,1638441,0
+BCRX.US,D,20190911,000000,3.33,3.36,3.2,3.29,1122949,0
+BCRX.US,D,20190912,000000,3.3,3.3,3.1,3.15,1059321,0
+BCRX.US,D,20190913,000000,3.16,3.2,3.01,3.08,845161,0
+BCRX.US,D,20190916,000000,3.1,3.26,3.02,3.14,1395420,0
+BCRX.US,D,20190917,000000,3.14,3.145,2.835,2.91,2365958,0
+BCRX.US,D,20190918,000000,2.9,2.92,2.745,2.82,5093639,0
+BCRX.US,D,20190919,000000,2.84,3.01,2.8,2.9,2322945,0
+BCRX.US,D,20190920,000000,2.89,2.96,2.76,2.86,4867040,0
+BCRX.US,D,20190923,000000,2.89,3.31,2.86,3.23,2531994,0
+BCRX.US,D,20190924,000000,3.23,3.275,3.03,3.23,1432377,0
+BCRX.US,D,20190925,000000,3.29,3.29,3.075,3.08,1112410,0
+BCRX.US,D,20190926,000000,3.14,3.21,3,3.045,1420582,0
+BCRX.US,D,20190927,000000,3.05,3.33,3.04,3.17,1126483,0
+BCRX.US,D,20190930,000000,3.2,3.2,2.85,2.865,1270029,0
+BCRX.US,D,20191001,000000,2.87,3,2.67,2.68,1536044,0
+BCRX.US,D,20191002,000000,2.67,2.71,2.55,2.705,1143211,0
+BCRX.US,D,20191003,000000,2.71,2.765,2.62,2.71,1002716,0
+BCRX.US,D,20191004,000000,2.72,2.74,2.57,2.7,827365,0
+BCRX.US,D,20191007,000000,2.63,2.69,2.56,2.62,724459,0
+BCRX.US,D,20191008,000000,2.59,2.595,2.45,2.495,1010873,0
+BCRX.US,D,20191009,000000,2.53,2.53,2.37,2.38,2184200,0
+BCRX.US,D,20191010,000000,2.4,2.51,2.35,2.4,1141522,0
+BCRX.US,D,20191011,000000,2.41,2.526,2.37,2.445,760008,0
+BCRX.US,D,20191014,000000,2.44,2.505,2.38,2.39,384173,0
+BCRX.US,D,20191015,000000,2.39,2.5,2.37,2.5,1142491,0
+BCRX.US,D,20191016,000000,2.55,2.74,2.48,2.49,1567631,0
+BCRX.US,D,20191017,000000,2.49,2.6,2.47,2.5,924948,0
+BCRX.US,D,20191018,000000,2.49,2.55,2.38,2.385,970862,0
+BCRX.US,D,20191021,000000,2.4,2.45,2.32,2.4,1153921,0
+BCRX.US,D,20191022,000000,2.4,2.4444,2.35,2.38,411559,0
+BCRX.US,D,20191023,000000,2.37,2.44,2.33,2.34,1186147,0
+BCRX.US,D,20191024,000000,2.36,2.36,2.25,2.35,1556740,0
+BCRX.US,D,20191025,000000,2.36,2.4,2.31,2.35,850189,0
+BCRX.US,D,20191028,000000,2.385,2.51,2.38,2.44,5050932,0
+BCRX.US,D,20191029,000000,2.45,2.4823,2.3,2.3,1113363,0
+BCRX.US,D,20191030,000000,2.29,2.3009,2.08,2.105,1353538,0
+BCRX.US,D,20191031,000000,2.11,2.15,1.95,2,1385742,0
+BCRX.US,D,20191101,000000,2,2.08,2,2.07,843619,0
+BCRX.US,D,20191104,000000,2.11,2.21,2.075,2.16,1243065,0
+BCRX.US,D,20191105,000000,2.24,2.265,1.97,2.03,1745081,0
+BCRX.US,D,20191106,000000,2.07,2.12,1.99,2.01,1041891,0
+BCRX.US,D,20191107,000000,2.05,2.15,1.99,2.06,915288,0
+BCRX.US,D,20191108,000000,2,2.095,1.995,2.03,1337670,0
+BCRX.US,D,20191111,000000,2.02,2.025,1.9,1.91,680728,0
+BCRX.US,D,20191112,000000,1.91,1.93,1.76,1.79,900885,0
+BCRX.US,D,20191113,000000,1.61,1.73,1.51,1.6,5854281,0
+BCRX.US,D,20191114,000000,1.4,1.68,1.38,1.585,15182308,0
+BCRX.US,D,20191115,000000,1.7,1.82,1.6,1.75,5061334,0
+BCRX.US,D,20191118,000000,1.79,1.93,1.7,1.7,7338986,0
+BCRX.US,D,20191119,000000,1.78,2.05,1.78,2.025,6974226,0
+BCRX.US,D,20191120,000000,2.03,2.14,1.92,2.11,6113931,0
+BCRX.US,D,20191121,000000,2.1,2.26,2.05,2.24,3570611,0
+BCRX.US,D,20191122,000000,2.37,2.38,2.16,2.25,4601743,0
+BCRX.US,D,20191125,000000,2.31,2.69,2.3,2.59,4322655,0
+BCRX.US,D,20191126,000000,2.63,2.65,2.42,2.475,5277275,0
+BCRX.US,D,20191127,000000,2.49,2.64,2.48,2.585,2442510,0
+BCRX.US,D,20191129,000000,2.58,2.91,2.545,2.85,2873485,0
+BCRX.US,D,20191202,000000,2.9,2.96,2.6927,2.76,4136199,0
+BCRX.US,D,20191203,000000,2.73,2.85,2.655,2.84,3423911,0
+BCRX.US,D,20191204,000000,2.9,2.9,2.79,2.82,2423411,0
+BCRX.US,D,20191205,000000,2.82,2.85,2.57,2.6,5011573,0
+BCRX.US,D,20191206,000000,2.63,2.71,2.46,2.67,5031275,0
+BCRX.US,D,20191209,000000,2.68,2.725,2.59,2.61,2843747,0
+BCRX.US,D,20191210,000000,2.6,2.875,2.57,2.87,4096529,0
+BCRX.US,D,20191211,000000,2.91,3.09,2.74,2.76,2575596,0
+BCRX.US,D,20191212,000000,2.77,2.96,2.695,2.96,2090091,0
+BCRX.US,D,20191213,000000,2.97,2.995,2.815,2.97,2951964,0
+BCRX.US,D,20191216,000000,3.02,3.21,2.97,3.19,2400417,0
+BCRX.US,D,20191217,000000,3.22,3.26,3.13,3.23,1290013,0
+BCRX.US,D,20191218,000000,3.25,3.25,3.08,3.16,2480581,0
+BCRX.US,D,20191219,000000,3.17,3.27,3.12,3.2,2032401,0
+BCRX.US,D,20191220,000000,3.21,3.25,3.09,3.21,8910550,0
+BCRX.US,D,20191223,000000,3.2,3.235,3.04,3.07,3940534,0
+BCRX.US,D,20191224,000000,3.08,3.24,3.07,3.19,968412,0
+BCRX.US,D,20191226,000000,3.16,3.3,3.15,3.17,1270352,0
+BCRX.US,D,20191227,000000,3.16,3.26,3.07,3.12,1630056,0
+BCRX.US,D,20191230,000000,3.11,3.24,3.0658,3.22,1641595,0
+BCRX.US,D,20191231,000000,3.22,3.48,3.21,3.45,2978237,0
+BCRX.US,D,20200102,000000,3.55,3.58,3.28,3.4,1649931,0
+BCRX.US,D,20200103,000000,3.3,3.4,3.25,3.35,1486046,0
+BCRX.US,D,20200106,000000,3.31,3.37,3.22,3.28,1536624,0
+BCRX.US,D,20200107,000000,3.29,3.365,3.215,3.24,1336850,0
+BCRX.US,D,20200108,000000,3.23,3.33,3.17,3.31,4633795,0
+BCRX.US,D,20200109,000000,3.3,3.36,3.25,3.31,1336713,0
+BCRX.US,D,20200110,000000,3.29,3.33,3.12,3.17,1943149,0
+BCRX.US,D,20200113,000000,3.12,3.14,2.82,2.85,3027501,0
+BCRX.US,D,20200114,000000,2.82,2.86,2.72,2.765,4508714,0
+BCRX.US,D,20200115,000000,2.85,2.97,2.7798,2.85,2473809,0
+BCRX.US,D,20200116,000000,2.89,2.94,2.81,2.83,2948187,0
+BCRX.US,D,20200117,000000,2.87,2.88,2.7099,2.78,4874218,0
+BCRX.US,D,20200121,000000,3.03,3.395,2.75,2.93,15071945,0
+BCRX.US,D,20200122,000000,3,3.25,2.94,3.02,5866190,0
+BCRX.US,D,20200123,000000,3.16,3.2,2.91,3,3698340,0
+BCRX.US,D,20200124,000000,3,3.03,2.71,2.81,4905252,0
+BCRX.US,D,20200127,000000,2.97,3.35,2.83,3.21,10219224,0
+BCRX.US,D,20200128,000000,3.3,3.35,2.92,2.97,5165652,0
+BCRX.US,D,20200129,000000,3,3.04,2.91,2.93,2022624,0
+BCRX.US,D,20200130,000000,2.95,2.98,2.76,2.8,3295346,0
+BCRX.US,D,20200131,000000,2.83,2.93,2.78,2.85,2953378,0
+BCRX.US,D,20200203,000000,2.9,3.2,2.9,3.15,5235867,0
+BCRX.US,D,20200204,000000,3.17,3.22,2.99,3.09,2539212,0
+BCRX.US,D,20200205,000000,3.07,3.25,3.025,3.035,1941104,0
+BCRX.US,D,20200206,000000,3.04,3.09,2.8556,2.97,2291357,0
+BCRX.US,D,20200207,000000,2.94,2.98,2.85,2.9,1754058,0
+BCRX.US,D,20200210,000000,2.89,2.98,2.85,2.97,1965097,0
+BCRX.US,D,20200211,000000,2.95,2.98,2.86,2.895,2796967,0
+BCRX.US,D,20200212,000000,2.89,2.9599,2.86,2.915,3222791,0
+BCRX.US,D,20200213,000000,2.95,2.99,2.81,2.84,2000529,0
+BCRX.US,D,20200214,000000,2.85,2.88,2.76,2.8,1430892,0
+BCRX.US,D,20200218,000000,2.8,3.08,2.8,2.925,4120736,0
+BCRX.US,D,20200219,000000,2.95,2.99,2.74,2.81,3306294,0
+BCRX.US,D,20200220,000000,2.76,2.81,2.7,2.72,1733602,0
+BCRX.US,D,20200221,000000,2.73,2.81,2.54,2.55,2611117,0
+BCRX.US,D,20200224,000000,2.6,2.63,2.32,2.405,3265670,0
+BCRX.US,D,20200225,000000,2.45,2.52,2.26,2.265,4393913,0
+BCRX.US,D,20200226,000000,2.3,2.69,2.26,2.53,5784733,0
+BCRX.US,D,20200227,000000,2.85,3.05,2.55,2.745,12028845,0
+BCRX.US,D,20200228,000000,2.97,3.1398,2.61,3,11143336,0
+BCRX.US,D,20200302,000000,3.07,3.329,2.95,3.26,10905097,0
+BCRX.US,D,20200303,000000,3.24,3.27,2.935,3.14,7389752,0
+BCRX.US,D,20200304,000000,3.21,3.7,3.18,3.51,10795436,0
+BCRX.US,D,20200305,000000,3.79,4.22,3.56,3.83,20753795,0
+BCRX.US,D,20200306,000000,3.75,4.25,3.7,4.11,15311675,0
+BCRX.US,D,20200309,000000,4.28,4.35,3.045,3.15,12136334,0
+BCRX.US,D,20200310,000000,3.62,3.63,2.66,2.81,9017188,0
+BCRX.US,D,20200311,000000,2.72,2.81,2.29,2.59,10153957,0
+BCRX.US,D,20200312,000000,2.25,2.75,2.02,2.02,6949936,0
+BCRX.US,D,20200313,000000,2.28,2.28,1.86,2.21,8199574,0
+BCRX.US,D,20200316,000000,2,2.1899,1.75,1.75,7109679,0
+BCRX.US,D,20200317,000000,1.89,2.05,1.75,1.82,7535628,0
+BCRX.US,D,20200318,000000,1.8,2.0819,1.58,1.6,7258799,0
+BCRX.US,D,20200319,000000,1.69,2.48,1.66,1.96,13649332,0
+BCRX.US,D,20200320,000000,2.02,2.13,1.75,1.87,7970985,0
+BCRX.US,D,20200323,000000,1.91,2.03,1.78,1.96,4250760,0
+BCRX.US,D,20200324,000000,2.03,2.0995,1.89,2,4413391,0
+BCRX.US,D,20200325,000000,2.03,2.0999,1.95,2.01,4157849,0
+BCRX.US,D,20200326,000000,2.03,2.1499,1.92,1.99,4529547,0
+BCRX.US,D,20200327,000000,1.94,2.03,1.91,1.91,2676302,0
+BCRX.US,D,20200330,000000,2,2.02,1.9,1.99,6105002,0
+BCRX.US,D,20200331,000000,1.97,2.07,1.93,2,4053297,0
+BCRX.US,D,20200401,000000,1.95,2.01,1.82,1.895,4538410,0
+BCRX.US,D,20200402,000000,1.92,1.99,1.8,1.99,4299361,0
+BCRX.US,D,20200403,000000,1.94,2,1.88,1.95,2958960,0
+BCRX.US,D,20200406,000000,2.03,2.075,1.97,2.05,4654598,0
+BCRX.US,D,20200407,000000,2.11,2.15,1.91,1.94,4799322,0
+BCRX.US,D,20200408,000000,1.95,2.005,1.94,2,3894994,0
+BCRX.US,D,20200409,000000,2,2.145,1.992,2.07,9466625,0
+BCRX.US,D,20200413,000000,2.7,2.75,2.24,2.35,27014016,0
+BCRX.US,D,20200414,000000,2.43,2.95,2.36,2.76,24018177,0
+BCRX.US,D,20200415,000000,2.76,2.79,2.55,2.7,8410748,0
+BCRX.US,D,20200416,000000,2.72,2.9,2.5,2.59,12124828,0
+BCRX.US,D,20200417,000000,3.0842,3.36,2.9,3.36,26562138,0
+BCRX.US,D,20200420,000000,3.34,3.84,3.33,3.47,21575072,0
+BCRX.US,D,20200421,000000,3.47,3.505,3.03,3.21,12921148,0
+BCRX.US,D,20200422,000000,3.4,3.49,3.25,3.45,6720636,0
+BCRX.US,D,20200423,000000,3.5,3.66,2.75,3.26,28256557,0
+BCRX.US,D,20200424,000000,3.06,3.645,3.03,3.56,12318374,0
+BCRX.US,D,20200427,000000,3.7,3.79,3.43,3.55,11716917,0
+BCRX.US,D,20200428,000000,3.57,3.57,3.21,3.34,7395626,0
+BCRX.US,D,20200429,000000,3.83,4,3.45,3.7,26642892,0
+BCRX.US,D,20200430,000000,3.84,4.14,3.73,3.91,16181745,0
+BCRX.US,D,20200501,000000,3.75,3.85,3.37,3.54,11651503,0
+BCRX.US,D,20200504,000000,3.45,3.93,3.38,3.93,9251094,0
+BCRX.US,D,20200505,000000,4.15,4.31,3.85,3.95,13392792,0
+BCRX.US,D,20200506,000000,4.06,4.16,3.82,3.86,12318365,0
+BCRX.US,D,20200507,000000,3.87,3.995,3.77,3.92,9003490,0
+BCRX.US,D,20200508,000000,3.92,4.7779,3.92,4.7,21232891,0
+BCRX.US,D,20200511,000000,5.05,5.665,5.01,5.54,24643188,0
+BCRX.US,D,20200512,000000,6.17,6.2862,5.37,5.41,23675020,0
+BCRX.US,D,20200513,000000,5.3,5.5,4.6,4.9,16402018,0
+BCRX.US,D,20200514,000000,4.7,5.25,4.68,5.08,9925866,0
+BCRX.US,D,20200515,000000,4.96,5.37,4.9501,5.29,7321229,0
+BCRX.US,D,20200518,000000,5.27,5.37,4.825,4.93,11470314,0
+BCRX.US,D,20200519,000000,4.97,5.23,4.93,5.1,7928098,0
+BCRX.US,D,20200520,000000,5.18,5.64,5.05,5.61,12749619,0
+BCRX.US,D,20200521,000000,5.5189,5.54,4.97,5.35,8888428,0
+BCRX.US,D,20200522,000000,5.3,5.47,5.2336,5.45,3632874,0
+BCRX.US,D,20200526,000000,5.49,5.53,5.17,5.2,8045237,0
+BCRX.US,D,20200527,000000,5.1,5.12,4.3307,5.035,9764557,0
+BCRX.US,D,20200528,000000,4.7,4.86,4.48,4.495,17394296,0
+BCRX.US,D,20200529,000000,4.57,4.63,4.24,4.495,8828822,0
+BCRX.US,D,20200601,000000,4.49,4.77,4.41,4.69,7295303,0
+BCRX.US,D,20200602,000000,4.73,4.8,4.5,4.73,5332526,0
+BCRX.US,D,20200603,000000,4.69,4.75,4.49,4.5,5425765,0
+BCRX.US,D,20200604,000000,4.45,4.645,4.33,4.36,6050350,0
+BCRX.US,D,20200605,000000,4.34,4.4,4.07,4.17,8176364,0
+BCRX.US,D,20200608,000000,4.31,4.55,4.22,4.4,6902525,0
+BCRX.US,D,20200609,000000,4.38,4.405,4.22,4.31,4836566,0
+BCRX.US,D,20200610,000000,4.44,4.65,4.35,4.57,6714506,0
+BCRX.US,D,20200611,000000,4.57,4.6161,4.22,4.225,5661495,0
+BCRX.US,D,20200612,000000,4.3658,4.3658,4.08,4.29,5830274,0
+BCRX.US,D,20200615,000000,4.21,4.68,4.13,4.49,6554721,0
+BCRX.US,D,20200616,000000,4.57,4.61,4.27,4.37,6251523,0
+BCRX.US,D,20200617,000000,4.36,4.36,4.085,4.09,6212992,0
+BCRX.US,D,20200618,000000,4.08,4.21,3.91,4.11,5666355,0
+BCRX.US,D,20200619,000000,4.13,4.19,3.89,3.89,20221626,0
+BCRX.US,D,20200622,000000,3.98,4.13,3.84,4.12,7653128,0
+BCRX.US,D,20200623,000000,4.1,4.32,4.1,4.27,7058932,0
+BCRX.US,D,20200624,000000,4.23,4.325,4.0601,4.22,5197307,0
+BCRX.US,D,20200625,000000,4.21,4.315,4.1228,4.3,4922257,0
+BCRX.US,D,20200626,000000,4.41,4.9,4.38,4.83,16854686,0
+BCRX.US,D,20200629,000000,5.1748,5.29,4.8538,4.98,12983510,0
+BCRX.US,D,20200630,000000,4.9,4.91,4.56,4.765,8448556,0
+BCRX.US,D,20200701,000000,4.7041,4.92,4.59,4.91,5441855,0
+BCRX.US,D,20200702,000000,4.95,5.07,4.76,5.02,6164277,0
+BCRX.US,D,20200706,000000,5.12,5.13,4.88,4.95,5395712,0
+BCRX.US,D,20200707,000000,4.96,5.56,4.921,5.41,10937505,0
+BCRX.US,D,20200708,000000,5.86,6.03,5.19,5.43,14754473,0
+BCRX.US,D,20200709,000000,5.58,5.82,5.41,5.525,9785665,0
+BCRX.US,D,20200710,000000,5.5468,5.6,5.24,5.435,5610965,0
+BCRX.US,D,20200713,000000,5.4189,5.45,4.94,4.95,8108288,0
+BCRX.US,D,20200714,000000,4.97,5.24,4.76,5.23,8497785,0
+BCRX.US,D,20200715,000000,5.24,5.36,5,5.225,5026755,0
+BCRX.US,D,20200716,000000,5.06,5.15,5.005,5.025,4025931,0
+BCRX.US,D,20200717,000000,5.02,5.15,4.98,5.035,6926076,0
+BCRX.US,D,20200720,000000,5.1,5.29,5.02,5.13,6388416,0
+BCRX.US,D,20200721,000000,5.11,5.17,4.825,4.87,7179661,0
+BCRX.US,D,20200722,000000,4.9205,4.9205,4.7,4.81,4635066,0
+BCRX.US,D,20200723,000000,4.81,4.835,4.48,4.57,6068914,0
+BCRX.US,D,20200724,000000,4.494,4.54,4.33,4.45,4561756,0
+BCRX.US,D,20200727,000000,4.5,4.55,4.4,4.5,5161405,0
+BCRX.US,D,20200728,000000,4.53,4.6,4.39,4.42,6500447,0
+BCRX.US,D,20200729,000000,4.43,4.47,4.155,4.22,7495389,0
+BCRX.US,D,20200730,000000,4.12,4.42,4.11,4.22,7532811,0
+BCRX.US,D,20200731,000000,4.22,4.28,4.02,4.07,6036453,0
+BCRX.US,D,20200803,000000,4.42,4.5,4.16,4.4,8480662,0
+BCRX.US,D,20200804,000000,4.4577,4.5,4.21,4.23,6100635,0
+BCRX.US,D,20200805,000000,4.23,4.3172,4.09,4.21,6117680,0
+BCRX.US,D,20200806,000000,4,4.14,3.86,4,9760609,0
+BCRX.US,D,20200807,000000,4,4.03,3.81,3.97,6472443,0
+BCRX.US,D,20200810,000000,4,4.215,3.95,4.13,6716599,0
+BCRX.US,D,20200811,000000,4.13,4.19,3.92,3.96,6194866,0
+BCRX.US,D,20200812,000000,3.99,4.07,3.92,3.97,5652703,0
+BCRX.US,D,20200813,000000,4.33,4.665,4.2293,4.6,12142157,0
+BCRX.US,D,20200814,000000,4.55,4.58,4.25,4.305,7236633,0
+BCRX.US,D,20200817,000000,4.31,4.57,4.23,4.53,4931583,0
+BCRX.US,D,20200818,000000,4.5142,4.68,4.44,4.51,4427194,0
+BCRX.US,D,20200819,000000,4.51,4.545,4.365,4.39,3592624,0
+BCRX.US,D,20200820,000000,4.33,4.465,4.28,4.355,3231834,0
+BCRX.US,D,20200821,000000,4.34,4.4268,4.16,4.165,4719629,0
+BCRX.US,D,20200824,000000,4.17,4.2,3.92,3.965,5149068,0
+BCRX.US,D,20200825,000000,3.95,4.15,3.865,4.13,4653862,0
+BCRX.US,D,20200826,000000,4.09,4.14,3.9671,3.985,3272418,0
+BCRX.US,D,20200827,000000,4,4.04,3.855,3.92,4182063,0
+BCRX.US,D,20200828,000000,3.88,4.02,3.86,3.97,3925353,0
+BCRX.US,D,20200831,000000,4.2,4.49,4.06,4.15,15341757,0
+BCRX.US,D,20200901,000000,4.1915,4.2436,3.83,3.93,8868933,0
+BCRX.US,D,20200902,000000,3.91,3.942,3.73,3.88,5292054,0
+BCRX.US,D,20200903,000000,3.8497,3.93,3.66,3.66,6329311,0
+BCRX.US,D,20200904,000000,3.63,3.735,3.31,3.655,8536783,0
+BCRX.US,D,20200908,000000,3.57,3.71,3.5126,3.58,4521222,0
+BCRX.US,D,20200909,000000,3.68,3.83,3.66,3.71,4449176,0
+BCRX.US,D,20200910,000000,3.67,3.89,3.67,3.74,4770651,0
+BCRX.US,D,20200911,000000,3.8,3.86,3.68,3.77,3379022,0
+BCRX.US,D,20200914,000000,3.8,4.03,3.79,4.03,6199233,0
+BCRX.US,D,20200915,000000,4.07,4.17,3.985,4,4436320,0
+BCRX.US,D,20200916,000000,4.0134,4.085,3.91,3.97,3524129,0
+BCRX.US,D,20200917,000000,3.88,4.07,3.88,3.99,4430687,0
+BCRX.US,D,20200918,000000,4,4.045,3.89,4.01,9676217,0
+BCRX.US,D,20200921,000000,3.95,3.99,3.75,3.76,5849965,0
+BCRX.US,D,20200922,000000,3.78,3.78,3.65,3.77,3517437,0
+BCRX.US,D,20200923,000000,3.7793,3.81,3.48,3.5,4959662,0
+BCRX.US,D,20200924,000000,3.41,3.53,3.3,3.43,6961525,0
+BCRX.US,D,20200925,000000,3.4,3.64,3.4,3.64,3904621,0
+BCRX.US,D,20200928,000000,3.7,3.7001,3.54,3.67,3430586,0
+BCRX.US,D,20200929,000000,3.73,3.86,3.68,3.835,4056262,0
+BCRX.US,D,20200930,000000,3.79,3.8199,3.36,3.435,12239187,0
+BCRX.US,D,20201001,000000,3.46,3.53,3.443,3.53,3734606,0
+BCRX.US,D,20201002,000000,3.43,3.54,3.36,3.37,4706494,0
+BCRX.US,D,20201005,000000,3.4329,3.65,3.415,3.645,5753057,0
+BCRX.US,D,20201006,000000,3.63,3.685,3.44,3.48,4179747,0
+BCRX.US,D,20201007,000000,3.53,3.77,3.51,3.75,4181418,0
+BCRX.US,D,20201008,000000,3.778,3.915,3.73,3.895,4207839,0
+BCRX.US,D,20201009,000000,3.9,3.94,3.84,3.91,3367755,0
+BCRX.US,D,20201012,000000,3.95,3.97,3.79,3.845,5445995,0
+BCRX.US,D,20201013,000000,3.81,3.925,3.81,3.91,3865208,0
+BCRX.US,D,20201014,000000,3.93,3.975,3.85,3.88,3173701,0
+BCRX.US,D,20201015,000000,3.8,3.91,3.79,3.89,3000107,0
+BCRX.US,D,20201016,000000,3.91,3.94,3.79,3.845,3191446,0
+BCRX.US,D,20201019,000000,3.86,3.87,3.535,3.565,7009313,0
+BCRX.US,D,20201020,000000,3.55,3.64,3.46,3.51,3917410,0
+BCRX.US,D,20201021,000000,3.53,3.71,3.51,3.59,4416627,0
+BCRX.US,D,20201022,000000,3.64,3.84,3.63,3.84,5126614,0
+BCRX.US,D,20201023,000000,3.91,3.92,3.65,3.71,3099361,0
+BCRX.US,D,20201026,000000,3.64,3.85,3.61,3.84,5064010,0
+BCRX.US,D,20201027,000000,3.85,3.85,3.66,3.71,5665287,0
+BCRX.US,D,20201028,000000,3.65,3.7,3.57,3.63,4276886,0
+BCRX.US,D,20201029,000000,3.62,3.775,3.57,3.73,3336509,0
+BCRX.US,D,20201030,000000,3.77,3.84,3.7,3.82,4327352,0
+BCRX.US,D,20201102,000000,3.82,3.8765,3.71,3.845,2997843,0
+BCRX.US,D,20201103,000000,3.8,4.02,3.74,3.95,4677799,0
+BCRX.US,D,20201104,000000,3.9,4.3,3.88,4.27,5932575,0
+BCRX.US,D,20201105,000000,4.3,4.37,3.92,4.235,5999293,0
+BCRX.US,D,20201106,000000,4.2974,4.3,4.01,4.08,3784963,0
+BCRX.US,D,20201109,000000,3.9842,4.07,3.78,3.88,6419808,0
+BCRX.US,D,20201110,000000,3.85,4.1,3.82,4.08,5104101,0
+BCRX.US,D,20201111,000000,4.08,4.2799,4.08,4.26,3682526,0
+BCRX.US,D,20201112,000000,4.21,4.46,4.19,4.25,4965194,0
+BCRX.US,D,20201113,000000,4.33,4.465,4.3,4.41,2990438,0
+BCRX.US,D,20201116,000000,4.39,4.47,4.25,4.45,3931114,0
+BCRX.US,D,20201117,000000,4.3883,4.59,4.33,4.58,3503757,0
+BCRX.US,D,20201118,000000,4.57,4.57,4.27,4.28,4692902,0
+BCRX.US,D,20201119,000000,4.28,4.41,4.06,4.17,4939097,0
+BCRX.US,D,20201120,000000,4.15,4.365,4.115,4.33,3669215,0
+BCRX.US,D,20201123,000000,4.38,4.48,4.261,4.4,4310830,0
+BCRX.US,D,20201124,000000,4.52,4.84,4.52,4.66,7626096,0
+BCRX.US,D,20201125,000000,4.7431,4.78,4.59,4.76,4493994,0
+BCRX.US,D,20201127,000000,4.81,5.13,4.8,5.13,3803628,0
+BCRX.US,D,20201130,000000,5.18,5.2887,4.825,5.11,8409349,0
+BCRX.US,D,20201201,000000,5.16,5.17,4.775,4.87,4943966,0
+BCRX.US,D,20201202,000000,4.82,5.17,4.7412,5.04,6541046,0
+BCRX.US,D,20201203,000000,5.14,5.19,4.9,5.135,10388692,0
+BCRX.US,D,20201204,000000,5.85,6.25,5.745,6.1,40095473,0
+BCRX.US,D,20201207,000000,6.82,7.31,6.46,7.22,29759401,0
+BCRX.US,D,20201208,000000,7.175,7.695,6.83,7.66,12368907,0
+BCRX.US,D,20201209,000000,7.69,7.73,7,7.26,11558809,0
+BCRX.US,D,20201210,000000,6.92,7.7,6.86,7.65,8287233,0
+BCRX.US,D,20201211,000000,7.56,8.45,7.56,8.12,8327482,0
+BCRX.US,D,20201214,000000,8.77,8.99,8.4,8.5,10884920,0
+BCRX.US,D,20201215,000000,8.57,8.5928,8.135,8.31,6062051,0
+BCRX.US,D,20201216,000000,8.45,8.61,8.165,8.29,5349794,0
+BCRX.US,D,20201217,000000,8.17,8.34,7.9142,8.2,7250760,0
+BCRX.US,D,20201218,000000,8.12,8.61,8.085,8.61,16838117,0
+BCRX.US,D,20201221,000000,8.66,8.725,8.19,8.3,7883869,0
+BCRX.US,D,20201222,000000,7.5,7.93,6.83,7.59,18252919,0
+BCRX.US,D,20201223,000000,7.4,7.6605,7.17,7.555,5759233,0
+BCRX.US,D,20201224,000000,7.57,7.6155,7.22,7.28,2846302,0
+BCRX.US,D,20201228,000000,7.2939,7.49,7.07,7.18,4584942,0
+BCRX.US,D,20201229,000000,7.1,7.28,6.88,7.04,5865912,0
+BCRX.US,D,20201230,000000,7.11,7.65,7.06,7.5,5870596,0
+BCRX.US,D,20201231,000000,7.537,7.555,7.31,7.45,3426749,0
+BCRX.US,D,20210104,000000,7.48,7.7,7.28,7.375,3784113,0
+BCRX.US,D,20210105,000000,7.35,7.46,7.27,7.37,3279204,0
+BCRX.US,D,20210106,000000,7.39,7.79,7.36,7.55,5292409,0
+BCRX.US,D,20210107,000000,7.76,7.89,7.5301,7.74,3846355,0
+BCRX.US,D,20210108,000000,7.83,7.995,7.575,7.74,3972893,0
+BCRX.US,D,20210111,000000,7.7,7.75,7.45,7.51,3936344,0
+BCRX.US,D,20210112,000000,7.6471,8.25,7.55,8.04,4983917,0
+BCRX.US,D,20210113,000000,8.0561,8.41,7.8957,8.15,4629451,0
+BCRX.US,D,20210114,000000,8.19,8.68,8.12,8.59,5107619,0
+BCRX.US,D,20210115,000000,8.56,8.99,8.39,8.8,5880445,0
+BCRX.US,D,20210119,000000,8.94,9.35,8.86,9.065,6035755,0
+BCRX.US,D,20210120,000000,9.04,9.4,8.84,9.24,4894063,0
+BCRX.US,D,20210121,000000,9.255,9.33,9.05,9.145,4029499,0
+BCRX.US,D,20210122,000000,9.54,9.78,8.87,9.21,9074236,0
+BCRX.US,D,20210125,000000,9.09,9.25,8.77,9.16,5181497,0
+BCRX.US,D,20210126,000000,9.26,9.485,9.0501,9.16,4773459,0
+BCRX.US,D,20210127,000000,8.89,9.16,8.69,8.76,5539258,0
+BCRX.US,D,20210128,000000,8.979,9.24,8.46,8.71,4782844,0
+BCRX.US,D,20210129,000000,8.82,9.06,8.37,8.52,4906486,0
+BCRX.US,D,20210201,000000,10.75,12.04,10.21,11.85,37550049,0
+BCRX.US,D,20210202,000000,12.79,12.9,9.44,10.53,28640098,0
+BCRX.US,D,20210203,000000,11.1,11.15,10.1215,10.3,9783184,0
+BCRX.US,D,20210204,000000,10.23,10.275,9.4675,9.65,9459962,0
+BCRX.US,D,20210205,000000,9.66,10.16,9.51,9.79,7466041,0
+BCRX.US,D,20210208,000000,9.9902,10.41,9.83,10.25,6127784,0
+BCRX.US,D,20210209,000000,10.25,10.2554,9.82,9.9,5371061,0
+BCRX.US,D,20210210,000000,9.86,10.07,9.4,9.55,5183064,0
+BCRX.US,D,20210211,000000,9.6,9.73,9.17,9.2,5843920,0
+BCRX.US,D,20210212,000000,9.1,9.76,8.86,9.57,8617509,0
+BCRX.US,D,20210216,000000,9.7,10.47,9.53,10.34,7321895,0
+BCRX.US,D,20210217,000000,10.2012,10.88,9.9501,10.66,5944205,0
+BCRX.US,D,20210218,000000,10.45,10.9584,10.26,10.8,6022577,0
+BCRX.US,D,20210219,000000,11,11.61,10.88,11.53,6365477,0
+BCRX.US,D,20210222,000000,11.69,12.41,11.06,11.19,8606440,0
+BCRX.US,D,20210223,000000,10.51,11.29,10.29,11.09,7456181,0
+BCRX.US,D,20210224,000000,11.17,11.85,10.82,11.81,4841720,0
+BCRX.US,D,20210225,000000,11.09,11.64,10.3734,10.47,7844867,0
+BCRX.US,D,20210226,000000,10.88,11.09,10.29,10.78,4942442,0
+BCRX.US,D,20210301,000000,11.27,12.08,11.2,11.98,5784571,0
+BCRX.US,D,20210302,000000,11.81,12.2021,11.68,11.74,4534968,0
+BCRX.US,D,20210303,000000,11.7,12.15,11.55,11.87,5167030,0
+BCRX.US,D,20210304,000000,11.71,12.01,10.7801,10.92,8271775,0
+BCRX.US,D,20210305,000000,11.08,11.19,9.6901,11.15,8551267,0
+BCRX.US,D,20210308,000000,11.255,11.66,11.06,11.095,4599351,0
+BCRX.US,D,20210309,000000,11.44,12.305,11.3,12.07,6349851,0
+BCRX.US,D,20210310,000000,12.122,13.77,12.122,13.61,9483168,0
+BCRX.US,D,20210311,000000,13.83,13.92,12.84,12.99,9079619,0
+BCRX.US,D,20210312,000000,12.87,13.16,12.3,12.64,7620605,0
+BCRX.US,D,20210315,000000,12.92,13.93,12.8,13.48,6041753,0
+BCRX.US,D,20210316,000000,13.49,13.75,12.63,13.01,5778770,0
+BCRX.US,D,20210317,000000,12.8669,13.315,12.54,13.24,5215380,0
+BCRX.US,D,20210318,000000,13.01,13.595,12.6501,12.69,4911127,0
+BCRX.US,D,20210319,000000,12.65,13.61,12.65,13.24,13173227,0
+BCRX.US,D,20210322,000000,13.66,14.24,11.655,11.8,18851409,0
+BCRX.US,D,20210323,000000,11.51,11.68,10.59,10.855,10630465,0
+BCRX.US,D,20210324,000000,11.19,11.2,10.42,10.53,6165050,0
+BCRX.US,D,20210325,000000,10.1,10.81,9.77,10.71,5276886,0
+BCRX.US,D,20210326,000000,10.87,10.87,9.89,10.35,4496903,0
+BCRX.US,D,20210329,000000,10.09,10.2,9.3,9.725,6588711,0
+BCRX.US,D,20210330,000000,9.72,10.105,9.57,9.99,3746136,0
+BCRX.US,D,20210331,000000,10.13,10.49,10.01,10.17,6371449,0
+BCRX.US,D,20210401,000000,10.22,10.3,9.88,9.95,4160797,0
+BCRX.US,D,20210405,000000,10,10.18,9.78,10.07,4031148,0
+BCRX.US,D,20210406,000000,9.8851,10.235,9.84,10.12,2882390,0
+BCRX.US,D,20210407,000000,10.17,10.605,10.05,10.41,2927792,0
+BCRX.US,D,20210408,000000,10.45,10.58,10.19,10.4,2595720,0
+BCRX.US,D,20210409,000000,10.38,10.56,10.19,10.21,2183967,0
+BCRX.US,D,20210412,000000,10.15,10.16,9.34,9.5,3607182,0
+BCRX.US,D,20210413,000000,9.59,9.73,9.23,9.685,3670771,0
+BCRX.US,D,20210414,000000,9.79,10.64,9.7201,10.19,3344792,0
+BCRX.US,D,20210415,000000,10.31,11.58,10.13,11.34,8515444,0
+BCRX.US,D,20210416,000000,11.32,11.3999,10.94,11.24,3319626,0
+BCRX.US,D,20210419,000000,11.16,11.52,11.0001,11.51,2397400,0
+BCRX.US,D,20210420,000000,11.49,11.86,10.87,11.11,3668664,0
+BCRX.US,D,20210421,000000,11.05,11.7,10.85,11.66,2554166,0
+BCRX.US,D,20210422,000000,11.62,12.56,11.51,12.05,4450702,0
+BCRX.US,D,20210423,000000,12.09,12.3699,11.95,12.13,2170902,0
+BCRX.US,D,20210426,000000,12.25,12.51,12.0738,12.385,1873219,0
+BCRX.US,D,20210427,000000,12.47,12.75,12.201,12.3,2346024,0
+BCRX.US,D,20210428,000000,12.29,12.5367,12.07,12.34,1777841,0
+BCRX.US,D,20210429,000000,12.35,12.4065,11.94,12.12,1644222,0
+BCRX.US,D,20210430,000000,12.2258,12.38,11.54,11.635,3506227,0
+BCRX.US,D,20210503,000000,11.71,11.8099,11.155,11.18,2421623,0
+BCRX.US,D,20210504,000000,11.04,11.2,10.7998,11.01,2673857,0
+BCRX.US,D,20210505,000000,11.1,11.17,10.565,10.68,2570218,0
+BCRX.US,D,20210506,000000,11.31,13.28,10.86,12.92,18023592,0
+BCRX.US,D,20210507,000000,12.69,13.19,12.52,13.12,6454063,0
+BCRX.US,D,20210510,000000,13.0362,13.07,11.92,11.93,4531646,0
+BCRX.US,D,20210511,000000,11.2836,12.28,11.22,12.14,3565091,0
+BCRX.US,D,20210512,000000,11.9,12.67,11.9,12.49,4113796,0
+BCRX.US,D,20210513,000000,12.51,12.61,11.84,11.96,3142429,0
+BCRX.US,D,20210514,000000,12.06,13.13,11.9,12.84,5534055,0
+BCRX.US,D,20210517,000000,12.81,14.445,12.64,14.38,7473598,0
+BCRX.US,D,20210518,000000,14.27,14.97,14.2212,14.38,4876848,0
+BCRX.US,D,20210519,000000,13.89,14.29,13.62,13.98,3208371,0
+BCRX.US,D,20210520,000000,13.98,14.18,13.71,13.97,2488667,0
+BCRX.US,D,20210521,000000,14.1,14.56,13.84,13.86,2915265,0
+BCRX.US,D,20210524,000000,13.92,14.12,13.6,13.62,2319931,0
+BCRX.US,D,20210525,000000,13.62,13.8911,13.27,13.28,2234596,0
+BCRX.US,D,20210526,000000,13.28,13.66,13.12,13.61,1880709,0
+BCRX.US,D,20210527,000000,13.65,15.02,13.62,14.75,6709454,0
+BCRX.US,D,20210528,000000,15.04,16.29,14.89,15.77,7422451,0
+BCRX.US,D,20210601,000000,15.88,16.2,15.42,15.95,3009707,0
+BCRX.US,D,20210602,000000,16,16.44,15.62,16.3,3736539,0
+BCRX.US,D,20210603,000000,16.3,16.72,16.035,16.36,3070935,0
+BCRX.US,D,20210604,000000,16.42,16.5,15.97,16.29,2268611,0
+BCRX.US,D,20210607,000000,16.37,17.68,16.35,17.24,4775309,0
+BCRX.US,D,20210608,000000,17.3,17.4798,16.561,17.04,2602187,0
+BCRX.US,D,20210609,000000,17.18,17.59,16.92,16.99,2874865,0
+BCRX.US,D,20210610,000000,16.97,17.735,16.65,17.21,4393182,0
+BCRX.US,D,20210611,000000,17.2,17.275,16.62,16.71,2962221,0
+BCRX.US,D,20210614,000000,16.7,16.899,16.15,16.28,2879314,0
+BCRX.US,D,20210615,000000,16.15,16.21,15.495,15.61,3500971,0
+BCRX.US,D,20210616,000000,15.5,16.26,15.48,16.08,2553804,0
+BCRX.US,D,20210617,000000,16.19,16.62,16.051,16.36,1943674,0
+BCRX.US,D,20210618,000000,16.35,16.35,15.7,15.89,4694857,0
+BCRX.US,D,20210621,000000,15.97,16.75,15.89,16.72,3486775,0
+BCRX.US,D,20210622,000000,16.65,16.86,16.24,16.65,1782507,0
+BCRX.US,D,20210623,000000,16.64,17.4264,16.64,16.99,3680319,0
+BCRX.US,D,20210624,000000,17,17.06,16.75,17,1729745,0
+BCRX.US,D,20210625,000000,17.05,17.14,16.72,17.13,9419050,0
+BCRX.US,D,20210628,000000,17.17,17.25,15.2,15.63,7051513,0
+BCRX.US,D,20210629,000000,15.79,15.87,15.365,15.49,2703639,0
+BCRX.US,D,20210630,000000,15.4,16.27,15.25,15.81,3848448,0
+BCRX.US,D,20210701,000000,15.93,16.28,15.72,16.27,2570257,0
+BCRX.US,D,20210702,000000,16.24,16.645,16.04,16.48,1642145,0
+BCRX.US,D,20210706,000000,16.28,16.35,15.93,16.23,2592180,0
+BCRX.US,D,20210707,000000,16.26,16.2919,15.76,15.89,1803778,0
+BCRX.US,D,20210708,000000,15.4,16.58,15.26,16.25,2247217,0
+BCRX.US,D,20210709,000000,16.49,16.49,16.09,16.36,1160706,0
+BCRX.US,D,20210712,000000,16.43,16.54,15.77,15.8,2491971,0
+BCRX.US,D,20210713,000000,15.65,16.1169,15.595,15.87,1755139,0
+BCRX.US,D,20210714,000000,15.9,16.1,15.52,15.63,2512378,0
+BCRX.US,D,20210715,000000,15.57,16.02,15.4,15.8,2774891,0
+BCRX.US,D,20210716,000000,15.88,15.92,15.505,15.61,1788447,0
+BCRX.US,D,20210719,000000,15.19,15.92,15.07,15.4,2707657,0
+BCRX.US,D,20210720,000000,15.34,16.285,15.25,16.24,3117120,0
+BCRX.US,D,20210721,000000,16.15,16.7,16.06,16.53,2415443,0
+BCRX.US,D,20210722,000000,16.46,17.3,16.33,16.97,3386871,0
+BCRX.US,D,20210723,000000,17.09,17.61,16.7573,17.26,3226395,0
+BCRX.US,D,20210726,000000,17.39,17.55,17.09,17.25,2186400,0
+BCRX.US,D,20210727,000000,17.33,17.33,16.55,16.8,2181218,0
+BCRX.US,D,20210728,000000,16.99,17.185,16.67,16.82,2166780,0
+BCRX.US,D,20210729,000000,16.84,17.2742,16.68,16.76,1890792,0
+BCRX.US,D,20210730,000000,16.76,16.83,16.07,16.12,2484302,0
+BCRX.US,D,20210802,000000,16.15,16.5699,16.08,16.1,1793244,0
+BCRX.US,D,20210803,000000,16.41,16.805,16,16.76,1820256,0
+BCRX.US,D,20210804,000000,16.884,17.015,16.11,16.26,2722679,0
+BCRX.US,D,20210805,000000,15.74,17.81,15.1,17.65,8701822,0
+BCRX.US,D,20210806,000000,17.8,18.48,17.31,17.61,5804295,0
+BCRX.US,D,20210809,000000,17.57,18.12,17.44,17.65,2884068,0
+BCRX.US,D,20210810,000000,16.81,17.3,15.15,15.205,8368554,0
+BCRX.US,D,20210811,000000,16.14,16.23,15.2101,15.575,5637261,0
+BCRX.US,D,20210812,000000,15.5,16.68,15.45,16.64,3992400,0
+BCRX.US,D,20210813,000000,16.5,16.875,16.065,16.15,2496786,0
+BCRX.US,D,20210816,000000,16,16,15.18,15.27,2450002,0
+BCRX.US,D,20210817,000000,14.89,15.36,14.31,14.38,4556676,0
+BCRX.US,D,20210818,000000,14.4,15,14.1606,14.57,2744112,0
+BCRX.US,D,20210819,000000,14.56,14.82,14.19,14.24,2414289,0
+BCRX.US,D,20210820,000000,14.055,14.57,14.001,14.21,2732462,0
+BCRX.US,D,20210823,000000,14.48,15.135,14.445,15.12,2418903,0
+BCRX.US,D,20210824,000000,15.21,15.525,14.92,15.45,1786901,0
+BCRX.US,D,20210825,000000,15.45,15.92,15.31,15.47,1676658,0
+BCRX.US,D,20210826,000000,15.44,15.71,15.21,15.34,1799332,0
+BCRX.US,D,20210827,000000,15.37,15.83,15.22,15.66,1815003,0
+BCRX.US,D,20210830,000000,15.65,15.94,15.46,15.7,1422487,0
+BCRX.US,D,20210831,000000,15.81,16.28,15.79,15.92,1457128,0
+BCRX.US,D,20210901,000000,15.89,16.2,15.84,16.15,1546404,0
+BCRX.US,D,20210902,000000,16.17,16.22,15.87,15.91,1303590,0
+BCRX.US,D,20210903,000000,15.84,15.8999,15.345,15.66,1501112,0
+BCRX.US,D,20210907,000000,15.6,15.61,14.915,15.1,2232594,0
+BCRX.US,D,20210908,000000,15.07,15.09,14.565,14.96,2515912,0
+BCRX.US,D,20210909,000000,14.87,15.79,14.87,15.25,3527194,0
+BCRX.US,D,20210910,000000,15.25,15.3997,14.86,15.2,2500944,0
+BCRX.US,D,20210913,000000,15.26,15.52,14.85,15.49,2626531,0
+BCRX.US,D,20210914,000000,15.526,16.12,15.43,15.48,2370816,0
+BCRX.US,D,20210915,000000,15.4,15.4,14.82,15.07,2119435,0
+BCRX.US,D,20210916,000000,15.01,15.31,14.9,15.21,1367384,0
+BCRX.US,D,20210917,000000,15.35,15.7441,15.1,15.7,4027846,0
+BCRX.US,D,20210920,000000,15.2,15.54,14.8,15.02,2817938,0
+BCRX.US,D,20210921,000000,15.16,15.485,15.105,15.32,1754212,0
+BCRX.US,D,20210922,000000,15.47,15.68,15.35,15.39,1633898,0
+BCRX.US,D,20210923,000000,15.3,15.46,15.175,15.37,1855119,0
+BCRX.US,D,20210924,000000,15.25,15.3,14.905,14.92,2121510,0
+BCRX.US,D,20210927,000000,15,15.45,14.83,15.38,2754278,0
+BCRX.US,D,20210928,000000,15.3,15.32,14.7,14.73,2712997,0
+BCRX.US,D,20210929,000000,14.89,15,14.36,14.38,2691417,0
+BCRX.US,D,20210930,000000,14.49,14.735,14.2,14.37,3090674,0
+BCRX.US,D,20211001,000000,14.25,14.35,13.63,13.73,4348067,0
+BCRX.US,D,20211004,000000,13.51,13.699,13.1,13.31,3214271,0
+BCRX.US,D,20211005,000000,13.35,13.79,13.35,13.73,1838780,0
+BCRX.US,D,20211006,000000,13.49,13.69,13.29,13.53,2183796,0
+BCRX.US,D,20211007,000000,13.6,13.96,13.54,13.96,1964035,0
+BCRX.US,D,20211008,000000,14.01,14.48,13.72,14.46,2348037,0
+BCRX.US,D,20211011,000000,14.49,14.61,14.35,14.42,1700878,0
+BCRX.US,D,20211012,000000,14.5,14.995,14.4,14.71,2193994,0
+BCRX.US,D,20211013,000000,14.82,15.01,14.59,14.99,2521433,0
+BCRX.US,D,20211014,000000,15.13,15.5901,15.13,15.45,2703517,0
+BCRX.US,D,20211015,000000,15.44,15.5387,15.12,15.13,1969946,0
+BCRX.US,D,20211018,000000,15.1,15.2445,14.91,14.92,3064200,0
+BCRX.US,D,20211019,000000,15,15.28,14.76,15.04,1870053,0
+BCRX.US,D,20211020,000000,14.97,15.075,14.305,14.33,2411918,0
+BCRX.US,D,20211021,000000,14.33,14.7018,14.2801,14.61,1414761,0
+BCRX.US,D,20211022,000000,14.6,14.77,14.341,14.7,1631322,0
+BCRX.US,D,20211025,000000,14.71,15.49,14.61,15.46,2624693,0
+BCRX.US,D,20211026,000000,15.67,15.765,15.3363,15.38,1638028,0
+BCRX.US,D,20211027,000000,15.47,15.55,14.91,14.93,2442655,0
+BCRX.US,D,20211028,000000,14.98,15.27,14.82,15.24,1706834,0
+BCRX.US,D,20211029,000000,15.24,15.4,14.84,14.93,1660159,0
+BCRX.US,D,20211101,000000,15.07,15.35,14.93,15.31,2192405,0
+BCRX.US,D,20211102,000000,15.31,15.48,14.99,15.14,2453751,0
+BCRX.US,D,20211103,000000,13.5335,13.97,12.1301,12.4,12999003,0
+BCRX.US,D,20211104,000000,12.16,12.27,11.52,11.61,6470882,0
+BCRX.US,D,20211105,000000,11.55,12.83,11.53,12.41,4712123,0
+BCRX.US,D,20211108,000000,12.31,12.49,12.0525,12.22,3401240,0
+BCRX.US,D,20211109,000000,12.24,12.98,12.22,12.94,3378359,0
+BCRX.US,D,20211110,000000,12.86,13.27,12.62,12.73,3356775,0
+BCRX.US,D,20211111,000000,12.76,12.9,12.32,12.36,1992514,0
+BCRX.US,D,20211112,000000,12.34,12.41,12.1,12.25,1988862,0
+BCRX.US,D,20211115,000000,12.25,12.35,11.8101,11.87,2055850,0
+BCRX.US,D,20211116,000000,11.8,12.125,11.7,12.1,2603381,0
+BCRX.US,D,20211117,000000,12.11,12.1884,11.92,12.01,1978310,0
+BCRX.US,D,20211118,000000,12,12.12,11.34,11.75,2909810,0
+BCRX.US,D,20211119,000000,11.72,12.075,11.7,11.89,2771076,0
+BCRX.US,D,20211122,000000,12.6,12.95,12.1,12.45,5198409,0
+BCRX.US,D,20211123,000000,12.45,12.649,12.21,12.37,3513235,0
+BCRX.US,D,20211124,000000,12.2,12.62,12.07,12.5,1774848,0
+BCRX.US,D,20211126,000000,12.81,13.12,12.239,12.48,2699385,0
+BCRX.US,D,20211129,000000,12.64,12.795,12.2588,12.45,2581829,0
+BCRX.US,D,20211130,000000,12.3,12.45,11.785,12.06,2571936,0
+BCRX.US,D,20211201,000000,12.1,12.41,11.27,11.27,2693562,0
+BCRX.US,D,20211202,000000,11.3193,12.15,11.24,11.87,2995990,0
+BCRX.US,D,20211203,000000,11.845,11.97,11.22,11.44,2277585,0
+BCRX.US,D,20211206,000000,11.36,11.5,10.72,11.18,3826510,0
+BCRX.US,D,20211207,000000,11.35,12.46,11.35,12.21,3120255,0
+BCRX.US,D,20211208,000000,12.25,12.43,11.93,12.24,1769942,0
+BCRX.US,D,20211209,000000,12.16,12.25,11.77,11.78,1920500,0
+BCRX.US,D,20211210,000000,12.02,12.255,11.61,11.65,2044142,0
+BCRX.US,D,20211213,000000,11.65,11.8601,11.31,11.58,2028942,0
+BCRX.US,D,20211214,000000,11.39,11.575,11.19,11.43,2036700,0
+BCRX.US,D,20211215,000000,11.44,12.01,11.0302,11.87,2410876,0
+BCRX.US,D,20211216,000000,11.9265,12.19,11.78,11.93,2337617,0
+BCRX.US,D,20211217,000000,11.88,13.2,11.79,13.03,8512165,0
+BCRX.US,D,20211220,000000,12.84,13.44,12.59,13.18,3172221,0
+BCRX.US,D,20211221,000000,13.13,13.495,12.88,13.48,2072922,0
+BCRX.US,D,20211222,000000,13.48,14.045,13.2,13.84,2074782,0
+BCRX.US,D,20211223,000000,13.71,14.11,13.6,13.92,1908603,0
+BCRX.US,D,20211227,000000,13.85,14.0589,13.66,13.83,1759265,0
+BCRX.US,D,20211228,000000,13.7298,14.07,13.63,13.65,1688179,0
+BCRX.US,D,20211229,000000,13.65,13.73,13.45,13.7,1333884,0
+BCRX.US,D,20211230,000000,13.68,13.995,13.57,13.79,2194942,0
+BCRX.US,D,20211231,000000,13.84,14.18,13.75,13.85,2354391,0
+BCRX.US,D,20220103,000000,13.91,14.105,13.55,14.07,2792368,0
+BCRX.US,D,20220104,000000,14.06,14.11,13.515,13.72,2320481,0
+BCRX.US,D,20220105,000000,13.65,13.8099,12.55,12.66,3054892,0
+BCRX.US,D,20220106,000000,12.75,12.89,12.2,12.42,2380183,0
+BCRX.US,D,20220107,000000,12.38,12.57,11.555,11.56,3425754,0
+BCRX.US,D,20220110,000000,12.3,14.825,12.25,14.78,15085398,0
+BCRX.US,D,20220111,000000,14.4,17.35,14.16,16.43,20951940,0
+BCRX.US,D,20220112,000000,16.7553,17.26,16.155,16.69,10084906,0
+BCRX.US,D,20220113,000000,16.79,17.2,16.07,16.15,6137447,0
+BCRX.US,D,20220114,000000,15.63,15.76,14.72,15.48,5839303,0
+BCRX.US,D,20220118,000000,15.22,15.6,14.49,14.57,3902565,0
+BCRX.US,D,20220119,000000,14.69,15.39,14.495,14.54,4929621,0
+BCRX.US,D,20220120,000000,14.68,14.6986,13.9,13.98,3125888,0
+BCRX.US,D,20220121,000000,13.63,14.01,13.355,13.78,4475834,0
+BCRX.US,D,20220124,000000,13.32,14.39,12.86,14.26,5202260,0
+BCRX.US,D,20220125,000000,14.09,14.855,13.81,14.65,3023703,0
+BCRX.US,D,20220126,000000,14.98,16.13,14.8,14.99,5297560,0
+BCRX.US,D,20220127,000000,14.954,15.45,14.1,14.12,2657087,0
+BCRX.US,D,20220128,000000,14.11,14.88,13.9,14.87,2288925,0
+BCRX.US,D,20220131,000000,14.87,15.49,14.83,15.45,2341721,0
+BCRX.US,D,20220201,000000,15.49,15.785,15.02,15.33,2330119,0
+BCRX.US,D,20220202,000000,15.25,15.38,14.75,15.06,1925903,0
+BCRX.US,D,20220203,000000,14.84,15.12,14.62,14.95,1885193,0
+BCRX.US,D,20220204,000000,14.89,15.39,14.68,15.21,1998455,0
+BCRX.US,D,20220207,000000,15.18,16.47,15.135,16.38,3119998,0
+BCRX.US,D,20220208,000000,16.39,17.22,16.11,17.2,4079650,0
+BCRX.US,D,20220209,000000,17.24,17.66,17.2001,17.66,3958345,0
+BCRX.US,D,20220210,000000,17.3,18.71,17.22,17.89,5777426,0
+BCRX.US,D,20220211,000000,17.94,18.45,17.66,17.79,3399051,0
+BCRX.US,D,20220214,000000,17.66,18.09,17.4177,17.8,2178338,0
+BCRX.US,D,20220215,000000,18,18.78,17.95,18.76,3049301,0
+BCRX.US,D,20220216,000000,18.8,19.99,18.43,19.76,5337611,0
+BCRX.US,D,20220217,000000,19.5416,19.97,18.91,19.14,3732720,0
+BCRX.US,D,20220218,000000,19.2,19.3,18.64,18.74,3192806,0
+BCRX.US,D,20220222,000000,18.08,18.42,17.6,17.75,4066182,0
+BCRX.US,D,20220223,000000,16.7538,17.68,16.68,16.7,5567630,0
+BCRX.US,D,20220224,000000,15.8865,16.735,15.44,16.68,5755028,0
+BCRX.US,D,20220225,000000,16.58,17.29,16.05,17.06,3254775,0
+BCRX.US,D,20220228,000000,16.79,17.1515,16.345,16.61,3321120,0
+BCRX.US,D,20220301,000000,16.74,17.475,16.605,16.82,2726682,0
+BCRX.US,D,20220302,000000,16.98,17.1201,16.55,16.95,1780104,0
+BCRX.US,D,20220303,000000,16.96,17.04,16.36,16.48,2148265,0
+BCRX.US,D,20220304,000000,16.24,16.41,15.86,16.1,2518927,0
+BCRX.US,D,20220307,000000,15.966,17.44,15.966,17.36,3667285,0
+BCRX.US,D,20220308,000000,17.25,18.52,17.25,17.64,4060052,0
+BCRX.US,D,20220309,000000,17.99,18.6,17.9,18.45,3058718,0
+BCRX.US,D,20220310,000000,18.14,18.19,16.52,16.84,4457931,0
+BCRX.US,D,20220311,000000,16.94,17.7,16.11,16.12,2995261,0
+BCRX.US,D,20220314,000000,16.02,16.18,15.475,15.81,3122026,0
+BCRX.US,D,20220315,000000,15.92,15.9857,14.92,15.16,3339265,0
+BCRX.US,D,20220316,000000,15.29,15.515,14.43,15.47,5701408,0
+BCRX.US,D,20220317,000000,15.48,15.94,15.29,15.84,2921283,0
+BCRX.US,D,20220318,000000,15.74,17.1214,15.61,16.22,7122042,0
+BCRX.US,D,20220321,000000,16.18,16.62,15.73,15.78,3768901,0
+BCRX.US,D,20220322,000000,15.9,16.79,15.64,16.73,3198590,0
+BCRX.US,D,20220323,000000,16.67,16.895,16.394,16.41,1583423,0
+BCRX.US,D,20220324,000000,16.52,16.7,16.065,16.68,1454432,0
+BCRX.US,D,20220325,000000,16.63,16.7,15.925,15.99,2025162,0
+BCRX.US,D,20220328,000000,15.91,16.42,15.735,16.21,1666000,0
+BCRX.US,D,20220329,000000,16.47,17.57,16.44,17.11,3231197,0
+BCRX.US,D,20220330,000000,17.09,17.2995,16.39,16.44,2058880,0
+BCRX.US,D,20220331,000000,16.46,16.56,16.25,16.26,1963709,0
+BCRX.US,D,20220401,000000,16.24,17.05,16.09,16.59,3285431,0
+BCRX.US,D,20220404,000000,16.6,16.86,16.33,16.76,2122226,0
+BCRX.US,D,20220405,000000,16.5,16.73,16.05,16.23,2847953,0
+BCRX.US,D,20220406,000000,16,16.56,15.81,16.47,2816140,0
+BCRX.US,D,20220407,000000,16.24,18,16.24,17.88,6274626,0
+BCRX.US,D,20220408,000000,13.97,13.99,11.02,11.12,37366409,0
+BCRX.US,D,20220411,000000,10.4,11.17,10.17,10.88,10261753,0
+BCRX.US,D,20220412,000000,10.83,11.2899,10.66,10.93,6610463,0
+BCRX.US,D,20220413,000000,10.98,12.79,10.97,12.59,9464134,0
+BCRX.US,D,20220414,000000,12.36,12.76,11.3,11.385,8398866,0
+BCRX.US,D,20220418,000000,11.04,11.09,10.55,10.61,7621080,0
+BCRX.US,D,20220419,000000,10.58,10.75,10.17,10.22,6117998,0
+BCRX.US,D,20220420,000000,10.23,10.54,10.155,10.31,4648521,0
+BCRX.US,D,20220421,000000,10.25,10.47,9.54,9.69,7323999,0
+BCRX.US,D,20220422,000000,9.76,9.91,9.58,9.67,4391744,0
+BCRX.US,D,20220425,000000,9.57,10.2,9.57,10.07,3404770,0
+BCRX.US,D,20220426,000000,10.03,10.24,9.48,9.5,4654535,0
+BCRX.US,D,20220427,000000,9.5,10.08,9.5,9.95,3840234,0
+BCRX.US,D,20220428,000000,10.02,10.14,9.41,9.67,4918549,0
+BCRX.US,D,20220429,000000,9.71,10.015,9.25,9.29,4747773,0
+BCRX.US,D,20220502,000000,9.21,9.645,9.1844,9.6,7239805,0
+BCRX.US,D,20220503,000000,9.61,9.85,9.5,9.8,5117131,0
+BCRX.US,D,20220504,000000,9.82,10.22,9.425,10.18,6990461,0
+BCRX.US,D,20220505,000000,9.72,10.43,9.6,9.78,7193696,0
+BCRX.US,D,20220506,000000,9.66,9.69,8.96,9.09,5108648,0
+BCRX.US,D,20220509,000000,8.93,9.07,8.26,8.37,6177571,0
+BCRX.US,D,20220510,000000,8.7,9.11,8.43,8.6,5724652,0
+BCRX.US,D,20220511,000000,8.51,8.57,7.75,7.94,5338902,0
+BCRX.US,D,20220512,000000,7.8,8.17,7.61,7.89,5385226,0
+BCRX.US,D,20220513,000000,8.16,8.68,7.99,8.39,5858444,0
+BCRX.US,D,20220516,000000,8.4,8.74,8.1395,8.5,4531768,0
+BCRX.US,D,20220517,000000,8.7,9,8.5,8.9,3294451,0
+BCRX.US,D,20220518,000000,8.68,8.91,8.33,8.52,3226020,0
+BCRX.US,D,20220519,000000,8.5,9.11,8.45,9.03,3978538,0
+BCRX.US,D,20220520,000000,9.11,9.2,8.67,9.1,3201048,0
+BCRX.US,D,20220523,000000,9.14,9.22,8.79,8.9,1815207,0
+BCRX.US,D,20220524,000000,8.83,8.8801,8.47,8.57,2337351,0
+BCRX.US,D,20220525,000000,8.6,8.83,8.45,8.8,2200142,0
+BCRX.US,D,20220526,000000,8.81,9.285,8.71,9.05,2618568,0
+BCRX.US,D,20220527,000000,9.11,9.9,9.1,9.76,2740439,0
+BCRX.US,D,20220531,000000,9.68,9.75,9.16,9.31,3424560,0
+BCRX.US,D,20220601,000000,9.34,9.63,9.2,9.44,2219877,0
+BCRX.US,D,20220602,000000,9.37,9.97,9.19,9.9,3060254,0
+BCRX.US,D,20220603,000000,9.82,10.705,9.79,10.45,3699333,0
+BCRX.US,D,20220606,000000,10.6,10.8,10.3,10.41,2575711,0
+BCRX.US,D,20220607,000000,10.35,11.05,10.32,10.79,1889504,0
+BCRX.US,D,20220608,000000,10.76,11.32,10.76,10.88,3194527,0
+BCRX.US,D,20220609,000000,10.75,10.88,10.475,10.49,1539552,0
+BCRX.US,D,20220610,000000,10.31,10.41,9.86,9.86,2635442,0
+BCRX.US,D,20220613,000000,9.43,9.6,9.1,9.35,3281123,0
+BCRX.US,D,20220614,000000,9.4,9.66,9.15,9.45,3130780,0
+BCRX.US,D,20220615,000000,9.53,9.675,9.18,9.3,3667055,0
+BCRX.US,D,20220616,000000,9.11,9.235,8.54,9.12,4555512,0
+BCRX.US,D,20220617,000000,9.19,9.86,9.19,9.62,9358691,0
+BCRX.US,D,20220621,000000,9.74,9.88,9.415,9.45,2989223,0
+BCRX.US,D,20220622,000000,9.26,9.805,9.19,9.49,2834929,0
+BCRX.US,D,20220623,000000,9.56,10.23,9.32,10.17,4470845,0
+BCRX.US,D,20220624,000000,10.25,10.91,10.19,10.76,6847425,0
+BCRX.US,D,20220627,000000,10.84,10.95,10.33,10.88,3449511,0
+BCRX.US,D,20220628,000000,10.88,10.96,10.3,10.46,3796917,0
+BCRX.US,D,20220629,000000,10.44,10.92,10.44,10.81,2125141,0
+BCRX.US,D,20220630,000000,10.62,10.88,10.46,10.58,1908416,0
+BCRX.US,D,20220701,000000,10.59,10.92,10.33,10.84,2533127,0
+BCRX.US,D,20220705,000000,10.64,11.17,10.55,11.14,3045710,0
+BCRX.US,D,20220706,000000,11.1,11.61,11.06,11.23,2538027,0
+BCRX.US,D,20220707,000000,11.26,12.335,11.18,11.98,3895941,0
+BCRX.US,D,20220708,000000,11.78,12.2701,11.72,12.08,2923771,0
+BCRX.US,D,20220711,000000,11.99,12,11.08,11.13,3323331,0
+BCRX.US,D,20220712,000000,11.09,11.44,10.865,11.24,2994933,0
+BCRX.US,D,20220713,000000,11.06,12.03,10.96,11.97,2943628,0
+BCRX.US,D,20220714,000000,11.88,11.99,11.42,11.49,2962668,0
+BCRX.US,D,20220715,000000,11.66,11.68,11.165,11.65,3435579,0
+BCRX.US,D,20220718,000000,11.83,12.02,11.28,11.36,2262046,0
+BCRX.US,D,20220719,000000,11.54,11.935,11.54,11.83,2048674,0
+BCRX.US,D,20220720,000000,11.79,12.27,11.79,11.93,1883420,0
+BCRX.US,D,20220721,000000,11.86,11.99,11.52,11.65,1269366,0
+BCRX.US,D,20220722,000000,11.73,11.88,11.09,11.11,1833880,0
+BCRX.US,D,20220725,000000,11.2,11.2,10.82,10.9,1930838,0
+BCRX.US,D,20220726,000000,10.76,11.065,10.56,10.79,1918000,0
+BCRX.US,D,20220727,000000,10.82,11.12,10.635,11.05,2253071,0
+BCRX.US,D,20220728,000000,11.02,11.09,10.64,11,1536904,0
+BCRX.US,D,20220729,000000,10.93,11.07,10.65,11.02,1837815,0
+BCRX.US,D,20220801,000000,10.91,11.2,10.775,10.84,1838567,0
+BCRX.US,D,20220802,000000,10.78,11.145,10.7,11.12,1490990,0
+BCRX.US,D,20220803,000000,11.29,11.7492,11.02,11.15,3178742,0
+BCRX.US,D,20220804,000000,12.71,14.19,12.35,13.74,11757968,0
+BCRX.US,D,20220805,000000,12.93,14.32,12.88,14.05,6071737,0
+BCRX.US,D,20220808,000000,13.97,15.43,13.9,14.21,4674861,0
+BCRX.US,D,20220809,000000,14.1,14.71,13.79,14.45,3504571,0
+BCRX.US,D,20220810,000000,14.69,14.89,14.525,14.76,2007219,0
+BCRX.US,D,20220811,000000,14.79,14.97,14.2238,14.37,3294825,0
+BCRX.US,D,20220812,000000,14.6,14.86,14.44,14.64,2788941,0
+BCRX.US,D,20220815,000000,14.57,14.925,14.5,14.81,2346100,0
+BCRX.US,D,20220816,000000,14.78,14.865,14.52,14.63,1965583,0
+BCRX.US,D,20220817,000000,14.59,14.68,14.25,14.25,2152173,0
+BCRX.US,D,20220818,000000,14.34,14.39,14.105,14.33,2109240,0
+BCRX.US,D,20220819,000000,14.05,14.23,13.895,14.13,1843974,0
+BCRX.US,D,20220822,000000,13.98,14.62,13.9,13.98,1864087,0
+BCRX.US,D,20220823,000000,14.04,14.65,13.93,14.45,1968011,0
+BCRX.US,D,20220824,000000,14.31,15.12,14.3,14.81,2234542,0
+BCRX.US,D,20220825,000000,14.99,15.11,14.68,14.79,1304395,0
+BCRX.US,D,20220826,000000,14.91,15,14.23,14.26,1967650,0
+BCRX.US,D,20220829,000000,14.01,14.43,13.85,13.95,2058177,0
+BCRX.US,D,20220830,000000,14,14.22,13.7153,13.83,1443477,0
+BCRX.US,D,20220831,000000,13.89,14.18,13.77,13.9,1732101,0
+BCRX.US,D,20220901,000000,13.79,14.12,13.405,14.1,2448020,0
+BCRX.US,D,20220902,000000,14.24,14.49,13.98,14.07,1982759,0
+BCRX.US,D,20220906,000000,14.04,14.105,13.595,13.62,1953167,0
+BCRX.US,D,20220907,000000,13.6,13.89,13.55,13.83,2263240,0
+BCRX.US,D,20220908,000000,13.84,13.84,13.215,13.73,3193486,0
+BCRX.US,D,20220909,000000,13.8,13.96,13.44,13.45,2413777,0
+BCRX.US,D,20220912,000000,13.46,13.79,13.1,13.78,2124225,0
+BCRX.US,D,20220913,000000,13.39,13.5,13.07,13.17,2879542,0
+BCRX.US,D,20220914,000000,13.22,13.555,13.02,13.49,2017407,0
+BCRX.US,D,20220915,000000,13.44,13.57,12.77,12.83,3459073,0
+BCRX.US,D,20220916,000000,12.55,13.505,12.55,13.15,5559276,0
+BCRX.US,D,20220919,000000,13.04,13.68,12.92,13.58,3263607,0
+BCRX.US,D,20220920,000000,13.56,13.69,13.11,13.37,2487338,0
+BCRX.US,D,20220921,000000,13.5,13.62,13.01,13.05,1577039,0
+BCRX.US,D,20220922,000000,12.93,13.03,12.63,12.7,1403597,0
+BCRX.US,D,20220923,000000,12.5,12.61,12.03,12.36,2264401,0
+BCRX.US,D,20220926,000000,12.34,12.57,12.08,12.11,1658853,0
+BCRX.US,D,20220927,000000,12.41,12.68,12.32,12.52,2146775,0
+BCRX.US,D,20220928,000000,12.65,13.04,12.535,12.91,2131055,0
+BCRX.US,D,20220929,000000,12.74,12.8215,12.26,12.36,1630479,0
+BCRX.US,D,20220930,000000,12.35,12.94,12.35,12.6,1710413,0
+BCRX.US,D,20221003,000000,12.86,12.9,12.5,12.8,1780052,0
+BCRX.US,D,20221004,000000,13.175,14.29,13.15,14.07,5406800,0
+BCRX.US,D,20221005,000000,13.83,14.31,13.76,14.14,2982291,0
+BCRX.US,D,20221006,000000,14.14,14.465,13.99,14.2,2125629,0
+BCRX.US,D,20221007,000000,14.06,14.165,13.6,13.66,2048450,0
+BCRX.US,D,20221010,000000,13.62,13.91,13.38,13.69,2244435,0
+BCRX.US,D,20221011,000000,13.67,14.265,13.415,13.79,2196138,0
+BCRX.US,D,20221012,000000,13.79,13.93,13.215,13.83,1881352,0
+BCRX.US,D,20221013,000000,13.3,14.0807,13.2,13.91,2444796,0
+BCRX.US,D,20221014,000000,14.2,14.5,13.5,13.53,1632050,0
+BCRX.US,D,20221017,000000,13.63,13.8,13.4,13.69,1702534,0
+BCRX.US,D,20221018,000000,13.97,14.315,13.7219,13.81,2656164,0
+BCRX.US,D,20221019,000000,13.71,13.9217,13.375,13.53,3016458,0
+BCRX.US,D,20221020,000000,13.61,13.89,13.46,13.54,1575331,0
+BCRX.US,D,20221021,000000,13.65,14.19,13.43,14.14,5324766,0
+BCRX.US,D,20221024,000000,14.2,14.27,13.38,13.78,3138243,0
+BCRX.US,D,20221025,000000,13.8,13.945,13.65,13.67,1798227,0
+BCRX.US,D,20221026,000000,13.7,14.2,13.65,13.87,2310071,0
+BCRX.US,D,20221027,000000,13.95,14.11,13.5615,13.6,2423209,0
+BCRX.US,D,20221028,000000,13.7,14.06,13.3307,14.04,2891779,0
+BCRX.US,D,20221031,000000,13.96,13.96,13.29,13.35,3213326,0
+BCRX.US,D,20221101,000000,12.155,12.155,11.15,11.86,10619761,0
+BCRX.US,D,20221102,000000,12.5,13.15,12,12.02,5043626,0
+BCRX.US,D,20221103,000000,11.94,12.355,11.74,12.03,2868050,0
+BCRX.US,D,20221104,000000,12.11,12.51,12.05,12.44,4029178,0
+BCRX.US,D,20221107,000000,12.44,12.47,11.82,11.83,2498582,0
+BCRX.US,D,20221108,000000,11.9,12.32,11.75,12.12,3085170,0
+BCRX.US,D,20221109,000000,12.09,12.285,11.68,11.74,2308724,0
+BCRX.US,D,20221110,000000,12.26,13.117,12.26,12.96,3792715,0
+BCRX.US,D,20221111,000000,12.85,13.28,12.71,13.17,2441765,0
+BCRX.US,D,20221114,000000,13.15,13.975,13,13.71,3427700,0
+BCRX.US,D,20221115,000000,14,14.2,13.045,13.24,2797796,0
+BCRX.US,D,20221116,000000,13.22,13.41,12.85,12.89,1813042,0
+BCRX.US,D,20221117,000000,12.71,12.78,12.07,12.22,2110884,0
+BCRX.US,D,20221118,000000,12.49,12.58,12.21,12.43,1784769,0
+BCRX.US,D,20221121,000000,12.45,12.535,12.16,12.49,1931807,0
+BCRX.US,D,20221122,000000,12.56,12.71,12.225,12.7,2064581,0
+BCRX.US,D,20221123,000000,12.72,12.82,12.295,12.39,1177091,0
+BCRX.US,D,20221125,000000,12.31,12.4,12.23,12.28,647845,0
+BCRX.US,D,20221128,000000,12.37,12.615,12.178,12.26,1563258,0
+BCRX.US,D,20221129,000000,12.28,12.65,12.15,12.64,2081981,0
+BCRX.US,D,20221130,000000,12.73,13.42,12.68,13.36,2847473,0
+BCRX.US,D,20221201,000000,13.36,13.49,12.745,12.96,2152185,0
+BCRX.US,D,20221202,000000,12.82,12.93,12.69,12.79,1836167,0
+BCRX.US,D,20221205,000000,12.69,12.745,11.41,11.58,4332407,0
+BCRX.US,D,20221206,000000,11.48,11.485,10.75,10.89,3548606,0
+BCRX.US,D,20221207,000000,10.89,11.1199,10.56,10.72,2488420,0
+BCRX.US,D,20221208,000000,10.76,10.95,10.46,10.52,1886233,0
+BCRX.US,D,20221209,000000,10.43,10.6573,10.43,10.5,1550127,0
+BCRX.US,D,20221212,000000,10.61,11.14,10.4901,11.12,2110210,0
+BCRX.US,D,20221213,000000,11.39,11.47,10.81,11.11,2111203,0
+BCRX.US,D,20221214,000000,11.07,11.315,10.965,11.17,1488509,0
+BCRX.US,D,20221215,000000,10.5,11.42,10.48,10.81,5589340,0
+BCRX.US,D,20221216,000000,10.44,11.01,10.36,10.94,6660095,0
+BCRX.US,D,20221219,000000,10.96,11.06,10.51,10.63,2334103,0
+BCRX.US,D,20221220,000000,10.55,10.9,10.52,10.63,1990224,0
+BCRX.US,D,20221221,000000,10.64,11.01,10.575,10.83,1955364,0
+BCRX.US,D,20221222,000000,10.7,11.2,10.63,11.19,1857006,0
+BCRX.US,D,20221223,000000,11.23,11.54,11.0499,11.45,3036709,0
+BCRX.US,D,20221227,000000,11.4,11.47,10.8,10.92,1629546,0
+BCRX.US,D,20221228,000000,10.89,11.04,10.7117,10.82,1408517,0
+BCRX.US,D,20221229,000000,10.92,11.345,10.78,11.17,2762209,0
+BCRX.US,D,20221230,000000,11.07,11.515,10.965,11.48,2349899,0
+BCRX.US,D,20230103,000000,11.55,11.62,11.005,11.45,3553549,0
+BCRX.US,D,20230104,000000,11.5,11.985,11.4,11.84,4033310,0
+BCRX.US,D,20230105,000000,11.64,11.785,11.32,11.72,2056017,0
+BCRX.US,D,20230106,000000,11.8,12.075,11.625,11.82,3523552,0
+BCRX.US,D,20230109,000000,11.23,11.36,9.55,10.63,8745861,0
+BCRX.US,D,20230110,000000,10.55,10.805,10.42,10.69,3768188,0
+BCRX.US,D,20230111,000000,10.72,10.72,9.94,10.02,4974998,0
+BCRX.US,D,20230112,000000,10,10.34,9.85,10.32,3666529,0
+BCRX.US,D,20230113,000000,10.2,10.46,10.04,10.16,4724688,0
+BCRX.US,D,20230117,000000,10.14,10.19,9.94,10,2626791,0
+BCRX.US,D,20230118,000000,10.06,10.37,9.995,10.11,2756489,0
+BCRX.US,D,20230119,000000,10.13,10.34,9.98,10.01,2225452,0
+BCRX.US,D,20230120,000000,10.12,10.4792,9.98,10.4,2556952,0
+BCRX.US,D,20230123,000000,10.46,10.74,10.33,10.63,2247631,0
+BCRX.US,D,20230124,000000,10.64,11.11,10.54,11.01,1994561,0
+BCRX.US,D,20230125,000000,10.88,11.03,10.575,10.79,2152985,0
+BCRX.US,D,20230126,000000,10.9,10.9446,10.64,10.78,1425269,0
+BCRX.US,D,20230127,000000,10.8,10.98,10.56,10.58,1780525,0
+BCRX.US,D,20230130,000000,10.55,10.63,10.3,10.34,1390862,0
+BCRX.US,D,20230131,000000,10.34,10.595,10.34,10.55,2306142,0
+BCRX.US,D,20230201,000000,10.59,10.65,10.21,10.52,2302496,0
+BCRX.US,D,20230202,000000,10.575,10.86,10.48,10.74,2389002,0
+BCRX.US,D,20230203,000000,10.58,10.8,10.49,10.55,1711715,0
+BCRX.US,D,20230206,000000,10.54,10.67,10.29,10.64,2085561,0
+BCRX.US,D,20230207,000000,10.67,10.735,10.4,10.68,1541381,0
+BCRX.US,D,20230208,000000,10.62,10.745,10.26,10.26,2087870,0
+BCRX.US,D,20230209,000000,10.36,10.52,10.2,10.21,1851827,0
+BCRX.US,D,20230210,000000,10.26,10.35,10.13,10.31,1849634,0
+BCRX.US,D,20230213,000000,10.35,10.35,10.085,10.27,1469657,0
+BCRX.US,D,20230214,000000,10.17,10.43,10.101,10.34,2668930,0
+BCRX.US,D,20230215,000000,10.31,10.34,10.05,10.16,1836417,0
+BCRX.US,D,20230216,000000,10.11,10.16,9.84,9.92,2454628,0
+BCRX.US,D,20230217,000000,9.97,10.2,9.63,10.2,2639658,0
+BCRX.US,D,20230221,000000,8.75,9.1,8.1208,8.64,13617724,0
+BCRX.US,D,20230222,000000,9.18,9.85,8.83,9.77,5243178,0
+BCRX.US,D,20230223,000000,9.65,9.73,9.245,9.44,2889854,0
+BCRX.US,D,20230224,000000,9.33,9.33,9.055,9.1,2221132,0
+BCRX.US,D,20230227,000000,9.2,9.2,8.975,9.03,3542998,0
+BCRX.US,D,20230228,000000,9,9.14,8.78,8.85,5700047,0
+BCRX.US,D,20230301,000000,8.99,8.99,8.635,8.83,4085794,0
+BCRX.US,D,20230302,000000,8.75,8.905,8.62,8.86,2815898,0
+BCRX.US,D,20230303,000000,8.93,8.9497,8.74,8.79,2559189,0
+BCRX.US,D,20230306,000000,8.79,8.9,8.67,8.84,3768344,0
+BCRX.US,D,20230307,000000,8.88,8.9,8.65,8.65,1590419,0
+BCRX.US,D,20230308,000000,8.65,8.7,8.395,8.56,2374702,0
+BCRX.US,D,20230309,000000,8.58,8.62,8.095,8.21,3794202,0
+BCRX.US,D,20230310,000000,8.18,8.31,7.82,8.29,4765183,0
+BCRX.US,D,20230313,000000,8.29,8.54,8.19,8.31,4117916,0
+BCRX.US,D,20230314,000000,8.5,8.6,8.25,8.32,3416751,0
+BCRX.US,D,20230315,000000,8.2,8.61,8.15,8.37,3073419,0
+BCRX.US,D,20230316,000000,8.35,8.43,8.16,8.17,1860629,0
+BCRX.US,D,20230317,000000,8.08,8.18,8.005,8.1,5228519,0
+BCRX.US,D,20230320,000000,8.13,8.13,7.95,8.01,2025939,0
+BCRX.US,D,20230321,000000,8.05,8.24,7.945,8.17,1985937,0
+BCRX.US,D,20230322,000000,8.16,8.24,7.92,7.94,1952360,0
+BCRX.US,D,20230323,000000,7.99,8.315,7.95,8.12,2018254,0
+BCRX.US,D,20230324,000000,8.11,8.565,8.08,8.5,2697773,0
+BCRX.US,D,20230327,000000,8.48,8.57,8.37,8.46,1449501,0
+BCRX.US,D,20230328,000000,8.43,8.65,8.35,8.59,2047314,0
+BCRX.US,D,20230329,000000,8.62,8.69,8.365,8.56,2567977,0
+BCRX.US,D,20230330,000000,8.64,8.705,8.31,8.39,2042436,0
+BCRX.US,D,20230331,000000,8.48,8.56,8.3,8.34,2753210,0
+BCRX.US,D,20230403,000000,8.31,8.485,8.23,8.37,1935368,0
+BCRX.US,D,20230404,000000,8.41,8.43,8.22,8.3,3001508,0
+BCRX.US,D,20230405,000000,8.32,8.575,8.29,8.53,2510366,0
+BCRX.US,D,20230406,000000,8.56,8.775,8.44,8.68,2703038,0
+BCRX.US,D,20230410,000000,8.61,8.8,8.37,8.52,1862880,0
+BCRX.US,D,20230411,000000,8.57,8.58,8.45,8.5,1650442,0
+BCRX.US,D,20230412,000000,8.59,8.62,8.335,8.34,1371309,0
+BCRX.US,D,20230413,000000,8.41,8.6147,8.385,8.41,2995633,0
+BCRX.US,D,20230414,000000,8.38,8.38,8,8.07,3675010,0
+BCRX.US,D,20230417,000000,8.15,8.26,8.045,8.07,5541934,0
+BCRX.US,D,20230418,000000,7.96,7.97,7.2,7.5,6894296,0
+BCRX.US,D,20230419,000000,7.46,7.5434,7.4,7.49,3267129,0
+BCRX.US,D,20230420,000000,7.39,7.55,7.2708,7.38,3213746,0
+BCRX.US,D,20230421,000000,7.4,7.545,7.27,7.52,2594862,0
+BCRX.US,D,20230424,000000,7.51,7.61,7.35,7.61,2772778,0
+BCRX.US,D,20230425,000000,7.58,7.585,7.41,7.49,2406952,0
+BCRX.US,D,20230426,000000,7.48,7.685,7.42,7.62,2399490,0
+BCRX.US,D,20230427,000000,7.72,7.75,7.45,7.53,1981430,0
+BCRX.US,D,20230428,000000,7.49,7.67,7.48,7.61,1888742,0
+BCRX.US,D,20230501,000000,7.59,7.63,7.45,7.51,2851464,0
+BCRX.US,D,20230502,000000,7.495,7.55,7.28,7.37,3387925,0
+BCRX.US,D,20230503,000000,8.13,9.065,8,8.29,7329351,0
+BCRX.US,D,20230504,000000,8.35,8.53,8.0005,8.47,3241976,0
+BCRX.US,D,20230505,000000,8.52,8.615,8.21,8.56,3225354,0
+BCRX.US,D,20230508,000000,8.54,8.62,8.41,8.49,2796562,0
+BCRX.US,D,20230509,000000,8.41,8.655,8.3801,8.58,2223863,0
+BCRX.US,D,20230510,000000,8.66,8.82,8.565,8.63,1559651,0
+BCRX.US,D,20230511,000000,8.56,8.585,8.35,8.36,2075383,0
+BCRX.US,D,20230512,000000,8.37,8.45,8.25,8.3,1852503,0
+BCRX.US,D,20230515,000000,8.36,8.91,8.31,8.77,2514847,0
+BCRX.US,D,20230516,000000,8.55,8.55,8.36,8.46,2320492,0
+BCRX.US,D,20230517,000000,8.48,8.655,8.41,8.47,2850624,0
+BCRX.US,D,20230518,000000,8.49,8.49,8.26,8.37,2031949,0
+BCRX.US,D,20230519,000000,8.48,8.51,8.32,8.44,2057008,0
+BCRX.US,D,20230522,000000,8.43,8.615,8.43,8.57,2633709,0
+BCRX.US,D,20230523,000000,8.59,8.92,8.56,8.77,3198256,0
+BCRX.US,D,20230524,000000,8.78,8.78,8.15,8.22,3002987,0
+BCRX.US,D,20230525,000000,8.21,8.21,7.91,7.99,2347503,0
+BCRX.US,D,20230526,000000,7.96,8.11,7.82,8.01,2244089,0
+BCRX.US,D,20230530,000000,7.99,8.115,7.855,7.96,2647470,0
+BCRX.US,D,20230531,000000,8,8.3,7.925,8.27,2986800,0
+BCRX.US,D,20230601,000000,8.26,8.495,8.095,8.39,2789446,0
+BCRX.US,D,20230602,000000,8.45,8.49,8.295,8.35,2597862,0
+BCRX.US,D,20230605,000000,8.3,8.44,8.23,8.36,1429670,0
+BCRX.US,D,20230606,000000,8.375,8.6,8.35,8.53,1477801,0
+BCRX.US,D,20230607,000000,8.53,8.825,8.5,8.81,2056106,0
+BCRX.US,D,20230608,000000,8.82,8.96,8.75,8.81,1955846,0
+BCRX.US,D,20230609,000000,8.81,8.885,8.51,8.52,1594717,0
+BCRX.US,D,20230612,000000,8.59,8.66,8.28,8.3,2194302,0
+BCRX.US,D,20230613,000000,8.38,8.46,8.095,8.18,2054452,0
+BCRX.US,D,20230614,000000,8.15,8.18,7.875,7.94,1845117,0
+BCRX.US,D,20230615,000000,8,8.04,7.9,7.98,1564369,0
+BCRX.US,D,20230616,000000,8,8,7.29,7.41,8850150,0
+BCRX.US,D,20230620,000000,7.31,7.39,7.13,7.26,3124344,0
+BCRX.US,D,20230621,000000,7.25,7.3,6.935,7.1,4848119,0
+BCRX.US,D,20230622,000000,7.1,7.14,6.9625,7,3271985,0
+BCRX.US,D,20230623,000000,6.92,7.1,6.87,7.01,4272888,0
+BCRX.US,D,20230626,000000,7.074,7.1,6.93,7,1727772,0
+BCRX.US,D,20230627,000000,6.98,7.09,6.87,7.05,1941209,0
+BCRX.US,D,20230628,000000,7.1,7.19,6.99,7.14,2196688,0
+BCRX.US,D,20230629,000000,7.15,7.15,6.94,6.96,2157983,0
+BCRX.US,D,20230630,000000,7,7.09,6.92,7.04,2565599,0
+BCRX.US,D,20230703,000000,7.01,7.09,6.99,7.05,1145000,0
+BCRX.US,D,20230705,000000,7.05,7.08,6.915,7.04,2052701,0
+BCRX.US,D,20230706,000000,6.97,7.01,6.82,6.96,2158194,0
+BCRX.US,D,20230707,000000,6.92,7.115,6.92,6.98,1349340,0
+BCRX.US,D,20230710,000000,6.96,7.4,6.935,7.37,3126665,0
+BCRX.US,D,20230711,000000,7.36,7.395,7.17,7.19,1852523,0
+BCRX.US,D,20230712,000000,7.28,7.28,7.15,7.18,1168717,0
+BCRX.US,D,20230713,000000,7.65,7.74,7.305,7.35,4248339,0
+BCRX.US,D,20230714,000000,7.35,7.35,7.01,7.13,1744403,0
+BCRX.US,D,20230717,000000,7.13,7.4,7.105,7.19,2884976,0
+BCRX.US,D,20230718,000000,7.15,7.275,7.1,7.17,1470045,0
+BCRX.US,D,20230719,000000,7.24,7.465,7.24,7.36,2175625,0
+BCRX.US,D,20230720,000000,7.36,7.525,7.145,7.17,2067523,0
+BCRX.US,D,20230721,000000,7.24,7.54,7.215,7.47,1840772,0
+BCRX.US,D,20230724,000000,7.48,7.56,7.3128,7.36,1404041,0
+BCRX.US,D,20230725,000000,7.34,7.74,7.33,7.64,1790843,0
+BCRX.US,D,20230726,000000,7.64,7.93,7.585,7.92,2749285,0
+BCRX.US,D,20230727,000000,7.95,7.95,7.71,7.75,5806028,0
+BCRX.US,D,20230728,000000,7.65,7.88,7.57,7.68,1997347,0
+BCRX.US,D,20230731,000000,7.67,7.67,7.35,7.39,2273656,0
+BCRX.US,D,20230801,000000,7.565,7.565,6.94,6.97,3732560,0
+BCRX.US,D,20230802,000000,6.87,7.11,6.78,6.95,5165668,0
+BCRX.US,D,20230803,000000,7.18,7.5,6.91,7.08,5631995,0
+BCRX.US,D,20230804,000000,7.37,7.87,6.99,7.6,5265037,0
+BCRX.US,D,20230807,000000,7.6,7.625,6.68,6.71,4687160,0
+BCRX.US,D,20230808,000000,6.76,7.08,6.62,7.02,2652978,0
+BCRX.US,D,20230809,000000,7.06,7.099,6.895,6.99,1956880,0
+BCRX.US,D,20230810,000000,6.98,7.14,6.945,7.07,1733238,0
+BCRX.US,D,20230811,000000,7.04,7.175,6.91,6.97,1986895,0
+BCRX.US,D,20230814,000000,6.9,7.185,6.7923,7.14,1490735,0
+BCRX.US,D,20230815,000000,7.15,7.165,6.885,6.94,1831643,0
+BCRX.US,D,20230816,000000,6.9,7.055,6.9,6.92,1773979,0
+BCRX.US,D,20230817,000000,6.91,7.02,6.73,7,2506792,0
+BCRX.US,D,20230818,000000,6.94,7.14,6.92,7.12,2552892,0
+BCRX.US,D,20230821,000000,7.09,7.59,7.07,7.51,3008617,0
+BCRX.US,D,20230822,000000,7.51,7.58,7.195,7.25,1811866,0
+BCRX.US,D,20230823,000000,7.31,7.405,7.085,7.12,2956659,0
+BCRX.US,D,20230824,000000,7.1,7.3,7.03,7.24,1969979,0
+BCRX.US,D,20230825,000000,7.27,7.37,7.17,7.24,1745357,0
+BCRX.US,D,20230828,000000,7.26,7.36,7.145,7.27,1143140,0
+BCRX.US,D,20230829,000000,7.23,7.24,7.09,7.09,1152705,0
+BCRX.US,D,20230830,000000,7.09,7.09,6.855,6.94,2528253,0
+BCRX.US,D,20230831,000000,6.92,7.26,6.92,7.11,2289679,0
+BCRX.US,D,20230901,000000,7.21,7.415,7.16,7.28,1690290,0
+BCRX.US,D,20230905,000000,7.16,7.265,6.895,7.05,2197520,0
+BCRX.US,D,20230906,000000,7.05,7.14,6.87,7,1416401,0
+BCRX.US,D,20230907,000000,6.99,6.99,6.73,6.85,2331485,0
+BCRX.US,D,20230908,000000,6.88,7.205,6.84,7.08,2026506,0
+BCRX.US,D,20230911,000000,7.05,7.095,6.82,6.84,2686422,0
+BCRX.US,D,20230912,000000,6.8,7.095,6.74,6.94,2793936,0
+BCRX.US,D,20230913,000000,6.91,6.95,6.68,6.88,3045709,0
+BCRX.US,D,20230914,000000,6.9,6.98,6.75,6.92,2419101,0
+BCRX.US,D,20230915,000000,6.94,6.94,6.72,6.85,5206464,0
+BCRX.US,D,20230918,000000,7.2,7.5799,7.15,7.53,6300312,0
+BCRX.US,D,20230919,000000,7.5,7.8199,7.45,7.65,2694968,0
+BCRX.US,D,20230920,000000,7.66,7.7,7.08,7.11,2046161,0
+BCRX.US,D,20230921,000000,7.05,7.25,6.95,7.16,1708381,0
+BCRX.US,D,20230922,000000,7.21,7.37,7.065,7.35,1949900,0
+BCRX.US,D,20230925,000000,7.3,7.57,7.18,7.37,3095848,0
+BCRX.US,D,20230926,000000,7.36,7.59,7.3004,7.35,2110371,0
+BCRX.US,D,20230927,000000,7.33,7.54,7.2,7.52,2053206,0
+BCRX.US,D,20230928,000000,7.55,7.64,7.13,7.24,2129707,0
+BCRX.US,D,20230929,000000,7.3,7.341,7.04,7.08,1289041,0
+BCRX.US,D,20231002,000000,7.01,7.06,6.69,6.77,2671135,0
+BCRX.US,D,20231003,000000,6.75,6.77,6.2,6.42,2691069,0
+BCRX.US,D,20231004,000000,6.37,6.425,6.22,6.25,1838340,0
+BCRX.US,D,20231005,000000,6.18,6.64,6.08,6.63,2571236,0
+BCRX.US,D,20231006,000000,6.45,6.57,6.305,6.32,1441034,0
+BCRX.US,D,20231009,000000,6.29,6.34,6.11,6.15,1371784,0
+BCRX.US,D,20231010,000000,6.1,6.42,6.06,6.4,1656014,0
+BCRX.US,D,20231011,000000,6.42,6.47,6.2,6.4,2478678,0
+BCRX.US,D,20231012,000000,6.32,6.35,5.97,5.98,2970035,0
+BCRX.US,D,20231013,000000,5.93,6.071,5.81,5.94,2577605,0
+BCRX.US,D,20231016,000000,5.94,5.98,5.72,5.94,7569058,0
+BCRX.US,D,20231017,000000,5.9,6.1775,5.83,5.86,10932886,0
+BCRX.US,D,20231018,000000,5.8,6.01,5.72,5.86,8378657,0
+BCRX.US,D,20231019,000000,5.8,5.85,5.545,5.72,1882952,0
+BCRX.US,D,20231020,000000,5.74,5.98,5.68,5.88,1472072,0
+BCRX.US,D,20231023,000000,5.7,5.94,5.64,5.76,1880869,0
+BCRX.US,D,20231024,000000,5.83,5.885,5.645,5.7,4329189,0
+BCRX.US,D,20231025,000000,5.61,5.685,5.4,5.47,1962939,0
+BCRX.US,D,20231026,000000,5.51,5.58,5.38,5.46,2416048,0
+BCRX.US,D,20231027,000000,5.47,5.55,5.23,5.31,2861077,0
+BCRX.US,D,20231030,000000,5.36,5.49,5.33,5.49,2619402,0
+BCRX.US,D,20231031,000000,5.44,5.56,5.42,5.49,2055796,0
+BCRX.US,D,20231101,000000,5.49,5.74,5.4356,5.73,4438971,0
+BCRX.US,D,20231102,000000,5.93,5.93,5.21,5.64,4642761,0
+BCRX.US,D,20231103,000000,5.81,6.585,5.77,6.04,5848953,0
+BCRX.US,D,20231106,000000,6.188,6.27,5.92,5.93,3316263,0
+BCRX.US,D,20231107,000000,5.86,6.21,5.86,6.07,2328388,0
+BCRX.US,D,20231108,000000,6.05,6.05,5.42,5.47,2943874,0
+BCRX.US,D,20231109,000000,5.5,5.5,4.985,5.01,3237455,0
+BCRX.US,D,20231110,000000,5.05,5.0899,4.825,4.98,4060978,0
+BCRX.US,D,20231113,000000,4.97,5.16,4.88,5.15,2086808,0
+BCRX.US,D,20231114,000000,5.35,5.44,5.15,5.32,4069444,0
+BCRX.US,D,20231115,000000,5.26,5.525,5.21,5.21,2595242,0
+BCRX.US,D,20231116,000000,5.2,5.24,4.89,5.14,3571447,0
+BCRX.US,D,20231117,000000,5.18,5.39,5.07,5.35,2730294,0
+BCRX.US,D,20231120,000000,5.4,5.52,5.18,5.4,2259113,0
+BCRX.US,D,20231121,000000,5.32,5.365,5.08,5.1,2104354,0
+BCRX.US,D,20231122,000000,5.14,5.38,5.095,5.37,2071198,0
+BCRX.US,D,20231124,000000,5.36,5.635,5.33,5.52,1241089,0
+BCRX.US,D,20231127,000000,5.48,5.5,5.255,5.32,2430343,0
+BCRX.US,D,20231128,000000,5.29,5.39,5.14,5.39,2161852,0
+BCRX.US,D,20231129,000000,5.49,5.65,5.37,5.43,2499905,0
+BCRX.US,D,20231130,000000,5.52,5.915,5.5,5.88,3246876,0
+BCRX.US,D,20231201,000000,5.93,6.17,5.725,6.15,4408161,0
+BCRX.US,D,20231204,000000,6.2,6.35,6.03,6.19,2562532,0
+BCRX.US,D,20231205,000000,6.12,6.38,6.0418,6.13,3230490,0
+BCRX.US,D,20231206,000000,5.5,5.71,4.98,5.51,16187574,0
+BCRX.US,D,20231207,000000,5.54,6,5.415,5.67,9863925,0
+BCRX.US,D,20231208,000000,5.65,5.82,5.59,5.69,5120367,0
+BCRX.US,D,20231211,000000,5.85,5.85,5.25,5.39,6915786,0
+BCRX.US,D,20231212,000000,5.38,6.085,5.29,5.95,10321588,0
+BCRX.US,D,20231213,000000,5.93,6.3,5.72,6.3,7369412,0
+BCRX.US,D,20231214,000000,6.43,6.58,6.3212,6.43,7179369,0
+BCRX.US,D,20231215,000000,6.47,6.48,6.04,6.19,10631855,0
+BCRX.US,D,20231218,000000,6.16,6.255,6.03,6.07,2423747,0
+BCRX.US,D,20231219,000000,6.11,6.27,5.99,6.05,4919281,0
+BCRX.US,D,20231220,000000,5.97,6,5.61,5.64,3177680,0
+BCRX.US,D,20231221,000000,5.73,5.85,5.6736,5.76,2408074,0
+BCRX.US,D,20231222,000000,5.82,6.0701,5.7849,5.94,2518403,0
+BCRX.US,D,20231226,000000,6.02,6.17,5.93,6.08,3058020,0
+BCRX.US,D,20231227,000000,6.08,6.19,5.955,6.19,3096800,0
+BCRX.US,D,20231228,000000,6.18,6.27,6.025,6.09,2584956,0
+BCRX.US,D,20231229,000000,6.09,6.1,5.99,5.99,2151657,0
+BCRX.US,D,20240102,000000,5.95,6.28,5.81,6.07,2879253,0
+BCRX.US,D,20240103,000000,6,6.045,5.85,6,3700006,0
+BCRX.US,D,20240104,000000,6.05,6.54,6.05,6.46,4016721,0
+BCRX.US,D,20240105,000000,6.36,6.37,6.09,6.09,2651387,0
+BCRX.US,D,20240108,000000,6.3,7.65,6.12,7.65,12028295,0
+BCRX.US,D,20240109,000000,7.56,7.69,7.39,7.44,5298194,0
+BCRX.US,D,20240110,000000,7.54,7.75,6.75,6.88,5384242,0
+BCRX.US,D,20240111,000000,6.76,6.84,6.43,6.47,4582128,0
+BCRX.US,D,20240112,000000,6.51,6.66,6.23,6.35,3061020,0
+BCRX.US,D,20240116,000000,6.22,6.25,5.93,6.09,2915445,0
+BCRX.US,D,20240117,000000,5.97,6.04,5.88,5.96,2751832,0
+BCRX.US,D,20240118,000000,5.95,5.9703,5.68,5.76,2243850,0
+BCRX.US,D,20240119,000000,5.75,5.75,5.595,5.67,2784349,0
+BCRX.US,D,20240122,000000,5.71,5.85,5.39,5.62,4066257,0
+BCRX.US,D,20240123,000000,5.74,5.76,5.355,5.5,2587805,0
+BCRX.US,D,20240124,000000,5.57,5.59,5.395,5.4,2160397,0
+BCRX.US,D,20240125,000000,5.43,5.61,5.38,5.45,2257073,0
+BCRX.US,D,20240126,000000,5.49,5.62,5.42,5.44,2583512,0
+BCRX.US,D,20240129,000000,5.42,5.695,5.25,5.67,2259504,0
+BCRX.US,D,20240130,000000,5.66,5.66,5.48,5.5,1946616,0
+BCRX.US,D,20240131,000000,5.5,5.615,5.3,5.3,1793222,0
+BCRX.US,D,20240201,000000,5.36,5.39,5.22,5.28,2024829,0
+BCRX.US,D,20240202,000000,5.25,5.25,4.95,5.08,2998876,0
+BCRX.US,D,20240205,000000,5.04,5.15,4.925,5.14,1957668,0
+BCRX.US,D,20240206,000000,5.09,5.52,5.02,5.51,2478513,0
+BCRX.US,D,20240207,000000,5.5,5.54,5.29,5.3,2918648,0
+BCRX.US,D,20240208,000000,5.29,5.38,5.155,5.32,1886319,0
+BCRX.US,D,20240209,000000,5.39,5.865,5.32,5.85,4473014,0
+BCRX.US,D,20240212,000000,5.89,6.35,5.87,5.95,5453552,0
+BCRX.US,D,20240213,000000,5.69,5.71,5.31,5.32,3534429,0
+BCRX.US,D,20240214,000000,5.37,5.59,5.2,5.57,4167539,0
+BCRX.US,D,20240215,000000,5.63,5.88,5.53,5.64,3684807,0
+BCRX.US,D,20240216,000000,5.55,5.98,5.49,5.92,2661264,0
+BCRX.US,D,20240220,000000,5.75,5.95,5.71,5.82,2424091,0
+BCRX.US,D,20240221,000000,5.76,5.79,5.54,5.65,1906637,0
+BCRX.US,D,20240222,000000,5.65,5.89,5.54,5.82,1868590,0
+BCRX.US,D,20240223,000000,5.81,5.865,5.61,5.71,2729753,0
+BCRX.US,D,20240226,000000,5.7,6.03,5.635,5.79,4006044,0
+BCRX.US,D,20240227,000000,5.89,6.04,5.645,5.87,3695522,0
+BCRX.US,D,20240228,000000,5.77,6.02,5.69,5.71,3397367,0
+BCRX.US,D,20240229,000000,5.85,5.93,5.595,5.63,3442654,0
+BCRX.US,D,20240301,000000,5.67,5.89,5.605,5.62,3034227,0
+BCRX.US,D,20240304,000000,5.62,5.68,5.4,5.51,2261314,0
+BCRX.US,D,20240305,000000,5.47,5.52,5.31,5.41,1933228,0
+BCRX.US,D,20240306,000000,5.45,5.53,5.16,5.21,4065402,0
+BCRX.US,D,20240307,000000,5.25,5.25,5.13,5.18,2199477,0
+BCRX.US,D,20240308,000000,5.27,5.555,5.23,5.43,2633122,0
+BCRX.US,D,20240311,000000,5.47,5.58,5.3,5.32,2948373,0
+BCRX.US,D,20240312,000000,5.31,5.31,5.04,5.14,3063128,0
+BCRX.US,D,20240313,000000,5.14,5.26,5.07,5.14,2635010,0
+BCRX.US,D,20240314,000000,5.1,5.1,4.815,4.89,4062075,0
+BCRX.US,D,20240315,000000,4.87,5.115,4.85,5,10245079,0
+BCRX.US,D,20240318,000000,5,5.175,4.89,5.07,4350738,0
+BCRX.US,D,20240319,000000,5.06,5.425,5.04,5.36,3119439,0
+BCRX.US,D,20240320,000000,5.31,5.49,5.17,5.47,3180831,0
+BCRX.US,D,20240321,000000,5.5,5.865,5.45,5.49,2726058,0
+BCRX.US,D,20240322,000000,5.51,5.51,5.01,5.01,3296041,0
+BCRX.US,D,20240325,000000,5,5.08,4.84,4.91,2828319,0
+BCRX.US,D,20240326,000000,5.01,5.15,4.99,5.01,3159988,0
+BCRX.US,D,20240327,000000,5.04,5.2075,4.97,5.15,2990374,0
+BCRX.US,D,20240328,000000,5.2,5.34,5.06,5.08,3491454,0
+BCRX.US,D,20240401,000000,5.04,5.09,4.905,5.05,4874775,0
+BCRX.US,D,20240402,000000,4.95,5.01,4.68,4.69,4211009,0
+BCRX.US,D,20240403,000000,4.71,4.7694,4.595,4.73,3058512,0
+BCRX.US,D,20240404,000000,4.76,4.84,4.58,4.6,2736551,0
+BCRX.US,D,20240405,000000,4.56,4.66,4.45,4.6,1784555,0
+BCRX.US,D,20240408,000000,4.63,4.67,4.54,4.61,1604592,0
+BCRX.US,D,20240409,000000,4.61,4.88,4.61,4.8,1973613,0
+BCRX.US,D,20240410,000000,4.64,4.905,4.56,4.87,2915235,0
+BCRX.US,D,20240411,000000,4.93,5.115,4.82,5.1,3304258,0
+BCRX.US,D,20240412,000000,5.1,5.16,4.7,4.77,4525575,0
+BCRX.US,D,20240415,000000,4.78,4.785,4.59,4.67,2496660,0
+BCRX.US,D,20240416,000000,4.61,4.72,4.54,4.61,1979399,0
+BCRX.US,D,20240417,000000,4.65,4.79,4.57,4.58,4055194,0
+BCRX.US,D,20240418,000000,4.6,4.71,4.49,4.5,2959857,0
+BCRX.US,D,20240419,000000,4.5,4.59,4.27,4.43,4693494,0
+BCRX.US,D,20240422,000000,4.43,4.57,4.39,4.41,2557483,0
+BCRX.US,D,20240423,000000,4.44,4.63,4.37,4.38,4236664,0
+BCRX.US,D,20240424,000000,4.37,4.42,4.18,4.21,4409981,0
+BCRX.US,D,20240425,000000,4.15,4.17,4.03,4.16,2735562,0
+BCRX.US,D,20240426,000000,4.21,4.26,4.11,4.16,2310948,0
+BCRX.US,D,20240429,000000,4.2,4.35,4.145,4.27,3025290,0
+BCRX.US,D,20240430,000000,4.2,4.26,4.11,4.13,2938175,0
+BCRX.US,D,20240501,000000,4.18,4.77,4.15,4.57,5163760,0
+BCRX.US,D,20240502,000000,4.61,4.68,4.41,4.48,2532224,0
+BCRX.US,D,20240503,000000,4.59,4.67,4.42,4.45,2737172,0
+BCRX.US,D,20240506,000000,5,5.47,4.75,5.27,8898733,0
+BCRX.US,D,20240507,000000,5.39,5.7,5.225,5.26,6215852,0
+BCRX.US,D,20240508,000000,5.18,5.42,5.04,5.1,3789588,0
+BCRX.US,D,20240509,000000,5.14,5.35,5.06,5.34,3357148,0
+BCRX.US,D,20240510,000000,5.38,5.775,5.23,5.32,3502122,0
+BCRX.US,D,20240513,000000,5.47,5.69,5.34,5.63,3309808,0
+BCRX.US,D,20240514,000000,5.72,6,5.35,5.36,2730629,0
+BCRX.US,D,20240515,000000,5.93,6.56,5.9,6.36,10487304,0
+BCRX.US,D,20240516,000000,6.4,6.59,6.15,6.47,5106166,0
+BCRX.US,D,20240517,000000,6.43,6.5582,6.22,6.28,4378855,0
+BCRX.US,D,20240520,000000,6.205,6.415,6.045,6.13,3621480,0
+BCRX.US,D,20240521,000000,6.05,6.475,6.015,6.42,3348299,0
+BCRX.US,D,20240522,000000,6.59,6.89,6.55,6.66,4821537,0
+BCRX.US,D,20240523,000000,6.67,6.67,6.28,6.33,3325563,0
+BCRX.US,D,20240524,000000,6.38,6.445,6.11,6.13,2147600,0
+BCRX.US,D,20240528,000000,6.2,6.2888,5.97,6.19,3690555,0
+BCRX.US,D,20240529,000000,6.11,6.23,6.05,6.15,3061873,0
+BCRX.US,D,20240530,000000,6.29,6.59,6.18,6.57,4174247,0
+BCRX.US,D,20240531,000000,6.63,6.815,6.43,6.46,3831914,0
+BCRX.US,D,20240603,000000,6.66,6.985,6.5,6.79,3899292,0
+BCRX.US,D,20240604,000000,6.77,6.9,6.665,6.74,2682039,0
+BCRX.US,D,20240605,000000,6.75,6.86,6.6505,6.79,2857133,0
+BCRX.US,D,20240606,000000,6.75,6.76,6.41,6.44,3516083,0
+BCRX.US,D,20240607,000000,6.34,6.43,6.125,6.31,3291259,0
+BCRX.US,D,20240610,000000,6.25,6.555,6.1,6.52,3286542,0
+BCRX.US,D,20240611,000000,6.45,6.5,6.23,6.48,2610585,0
+BCRX.US,D,20240612,000000,6.69,6.76,6.215,6.3,2446931,0
+BCRX.US,D,20240613,000000,6.3,6.395,6.11,6.23,2614013,0
+BCRX.US,D,20240614,000000,6.13,6.2,5.995,6.17,2941111,0
+BCRX.US,D,20240617,000000,6.12,6.25,5.99,6.24,3520141,0
+BCRX.US,D,20240618,000000,6.22,6.225,5.995,6,2547018,0
+BCRX.US,D,20240620,000000,5.98,6.2,5.92,6.15,2500413,0
+BCRX.US,D,20240621,000000,6.18,6.55,6.18,6.42,15477239,0
+BCRX.US,D,20240624,000000,6.46,6.58,6.24,6.27,2244271,0
+BCRX.US,D,20240625,000000,6.26,6.28,6.06,6.08,1783086,0
+BCRX.US,D,20240626,000000,6.01,6.24,6,6.18,2353617,0
+BCRX.US,D,20240627,000000,6.21,6.28,6.065,6.11,1737242,0
+BCRX.US,D,20240628,000000,6.15,6.21,6.02,6.18,8094588,0
+BCRX.US,D,20240701,000000,6.2,6.73,6.17,6.67,4006952,0
+BCRX.US,D,20240702,000000,6.66,6.82,6.54,6.55,2712280,0
+BCRX.US,D,20240703,000000,6.63,6.75,6.41,6.41,1371135,0
+BCRX.US,D,20240705,000000,6.4,6.55,6.36,6.52,1404452,0
+BCRX.US,D,20240708,000000,6.59,6.65,6.385,6.42,3662805,0
+BCRX.US,D,20240709,000000,6.42,6.565,6.39,6.48,1863970,0
+BCRX.US,D,20240710,000000,6.5,6.52,6.36,6.49,2312890,0
+BCRX.US,D,20240711,000000,6.66,7.16,6.64,7.04,4153092,0
+BCRX.US,D,20240712,000000,7.14,7.23,7.001,7.15,2437258,0
+BCRX.US,D,20240715,000000,7.21,7.44,7.15,7.18,3270527,0
+BCRX.US,D,20240716,000000,7.27,7.64,7.26,7.63,3156651,0
+BCRX.US,D,20240717,000000,7.34,7.655,7.255,7.27,4225906,0
+BCRX.US,D,20240718,000000,7.27,7.31,7.04,7.05,2816989,0
+BCRX.US,D,20240719,000000,7.09,7.28,7.02,7.14,1629652,0
+BCRX.US,D,20240722,000000,7.2,7.45,7.12,7.42,2087964,0
+BCRX.US,D,20240723,000000,7.36,7.61,7.29,7.47,2359797,0
+BCRX.US,D,20240724,000000,7.37,7.565,7.32,7.4,1538290,0
+BCRX.US,D,20240725,000000,7.42,7.745,7.37,7.55,3031259,0
+BCRX.US,D,20240726,000000,7.69,7.87,7.52,7.85,2359725,0
+BCRX.US,D,20240729,000000,7.87,7.925,7.48,7.52,2782199,0
+BCRX.US,D,20240730,000000,7.495,7.62,7.335,7.4,2310439,0
+BCRX.US,D,20240731,000000,7.48,7.49,7.25,7.28,2105623,0
+BCRX.US,D,20240801,000000,7.28,7.37,7.01,7.11,2147048,0
+BCRX.US,D,20240802,000000,6.55,7.11,6.55,7.02,3767676,0
+BCRX.US,D,20240805,000000,6.68,7.605,6.49,7.51,6365818,0
+BCRX.US,D,20240806,000000,7.6,7.9,7.3601,7.87,3850863,0
+BCRX.US,D,20240807,000000,8,8,7.34,7.44,3933311,0
+BCRX.US,D,20240808,000000,7.53,7.97,7.37,7.97,2532401,0
+BCRX.US,D,20240809,000000,7.99,8.09,7.61,7.63,2179196,0
+BCRX.US,D,20240812,000000,7.67,7.75,7.465,7.73,2495938,0
+BCRX.US,D,20240813,000000,7.76,7.93,7.7,7.89,1404546,0
+BCRX.US,D,20240814,000000,7.98,7.98,7.775,7.86,1304168,0
+BCRX.US,D,20240815,000000,7.94,8.04,7.57,7.63,2019738,0
+BCRX.US,D,20240816,000000,7.61,7.67,7.495,7.64,1483708,0
+BCRX.US,D,20240819,000000,7.65,7.86,7.61,7.86,1517708,0
+BCRX.US,D,20240820,000000,7.81,7.84,7.635,7.82,1555201,0
+BCRX.US,D,20240821,000000,7.86,8.05,7.83,8.01,1838429,0
+BCRX.US,D,20240822,000000,8.01,8.015,7.82,7.93,2038984,0
+BCRX.US,D,20240823,000000,7.94,8.15,7.875,8.1,2232045,0
+BCRX.US,D,20240826,000000,8.16,8.27,7.99,8.23,2016737,0
+BCRX.US,D,20240827,000000,8.2,8.25,7.98,8.23,1498543,0
+BCRX.US,D,20240828,000000,8.25,8.63,8.185,8.55,2177634,0
+BCRX.US,D,20240829,000000,8.57,8.84,8.485,8.63,1707031,0
+BCRX.US,D,20240830,000000,8.66,8.8188,8.56,8.69,1743807,0
+BCRX.US,D,20240903,000000,8.61,8.88,8.24,8.25,2350841,0
+BCRX.US,D,20240904,000000,8.21,8.3356,8.01,8.28,2829246,0
+BCRX.US,D,20240905,000000,8.31,8.31,8,8.13,1181731,0
+BCRX.US,D,20240906,000000,8.15,8.25,7.905,7.98,1287010,0
+BCRX.US,D,20240909,000000,8,8.01,7.63,7.67,1615812,0
+BCRX.US,D,20240910,000000,7.67,7.91,7.55,7.72,1424913,0
+BCRX.US,D,20240911,000000,7.68,7.77,7.55,7.73,1381718,0
+BCRX.US,D,20240912,000000,7.76,7.8,7.57,7.75,1205630,0
+BCRX.US,D,20240913,000000,7.86,7.965,7.82,7.92,1004607,0
+BCRX.US,D,20240916,000000,7.95,8.045,7.79,7.91,1850283,0
+BCRX.US,D,20240917,000000,7.99,8.01,7.89,7.92,1367357,0
+BCRX.US,D,20240918,000000,7.94,8.245,7.91,7.96,1754233,0
+BCRX.US,D,20240919,000000,8.17,8.3,8,8.15,1924960,0
+BCRX.US,D,20240920,000000,8.15,8.19,7.97,8.11,3631767,0
+BCRX.US,D,20240923,000000,8.15,8.15,7.67,7.79,2129456,0
+BCRX.US,D,20240924,000000,7.82,7.825,7.57,7.63,1905452,0
+BCRX.US,D,20240925,000000,7.64,7.64,7.48,7.55,1882815,0
+BCRX.US,D,20240926,000000,7.64,7.68,7.535,7.58,1300523,0
+BCRX.US,D,20240927,000000,7.64,7.76,7.55,7.62,1643031,0
+BCRX.US,D,20240930,000000,7.57,7.885,7.48,7.6,2770833,0
+BCRX.US,D,20241001,000000,7.58,7.58,7.26,7.38,1926443,0
+BCRX.US,D,20241002,000000,7.33,7.5,7.24,7.38,1561741,0
+BCRX.US,D,20241003,000000,7.33,7.44,7.28,7.42,1071135,0
+BCRX.US,D,20241004,000000,7.55,7.63,7.44,7.58,1049922,0
+BCRX.US,D,20241007,000000,7.57,7.62,7.35,7.44,995230,0
+BCRX.US,D,20241008,000000,7.51,7.52,7.18,7.2,1578660,0
+BCRX.US,D,20241009,000000,7.17,7.25,7.04,7.25,1303394,0
+BCRX.US,D,20241010,000000,7.18,7.2098,7.01,7.12,2423109,0
+BCRX.US,D,20241011,000000,7.08,7.465,7.08,7.43,1985305,0
+BCRX.US,D,20241014,000000,7.45,7.47,7.24,7.46,1477083,0
+BCRX.US,D,20241015,000000,7.49,7.715,7.39,7.48,1329607,0
+BCRX.US,D,20241016,000000,7.51,7.63,7.394,7.57,1034092,0
+BCRX.US,D,20241017,000000,7.59,7.59,7.42,7.49,1099149,0
+BCRX.US,D,20241018,000000,7.54,7.63,7.44,7.62,1264827,0
+BCRX.US,D,20241021,000000,7.58,7.655,7.45,7.52,1597606,0
+BCRX.US,D,20241022,000000,7.44,8.17,7.44,7.95,2939445,0
+BCRX.US,D,20241023,000000,7.92,8.115,7.88,8.06,1701820,0
+BCRX.US,D,20241024,000000,8.08,8.235,7.97,8.18,1829046,0
+BCRX.US,D,20241025,000000,8.19,8.23,7.95,7.95,1443074,0
+BCRX.US,D,20241028,000000,7.99,8.225,7.98,8.15,1484277,0
+BCRX.US,D,20241029,000000,8.11,8.17,8,8.12,1120041,0
+BCRX.US,D,20241030,000000,8.02,8.37,7.97,8.37,1438870,0
+BCRX.US,D,20241031,000000,8.31,8.38,7.99,8.01,1963241,0
+BCRX.US,D,20241101,000000,8.03,8.44,8,8.43,2888445,0
+BCRX.US,D,20241104,000000,7.77,7.96,6.845,7.35,11279334,0
+BCRX.US,D,20241105,000000,7.38,7.4392,7.03,7.055,4087825,0
+BCRX.US,D,20241106,000000,7.19,7.74,7.1,7.73,3501643,0
+BCRX.US,D,20241107,000000,7.7,7.88,7.505,7.67,2337089,0
+BCRX.US,D,20241108,000000,7.55,7.84,7.52,7.78,1573346,0
+BCRX.US,D,20241111,000000,7.87,8.25,7.87,8.19,1825838,0
+BCRX.US,D,20241112,000000,8.16,8.24,7.7801,7.82,1695727,0
+BCRX.US,D,20241113,000000,7.92,8,7.63,7.64,1308093,0
+BCRX.US,D,20241114,000000,7.68,7.74,7.4,7.45,1876548,0
+BCRX.US,D,20241115,000000,7.5,7.52,6.93,7.03,2831577,0
+BCRX.US,D,20241118,000000,7.05,7.135,6.92,7.06,1712941,0
+BCRX.US,D,20241119,000000,7.06,7.32,7,7.21,1591158,0
+BCRX.US,D,20241120,000000,7.16,7.505,7.0905,7.3,1643106,0
+BCRX.US,D,20241121,000000,7.3,7.51,7.02,7.49,1948148,0
+BCRX.US,D,20241122,000000,7.46,7.66,7.42,7.6,1977442,0
+BCRX.US,D,20241125,000000,7.6,7.69,7.24,7.27,3860355,0
+BCRX.US,D,20241126,000000,7.27,7.535,7.17,7.49,1432113,0
+BCRX.US,D,20241127,000000,7.54,7.63,7.425,7.5,1056322,0
+BCRX.US,D,20241129,000000,7.5,7.53,7.362995,7.5,773932,0
+BCRX.US,D,20241202,000000,7.45,7.5165,7.21,7.38,1438809,0
+BCRX.US,D,20241203,000000,7.32,7.43,7.14,7.19,1883666,0
+BCRX.US,D,20241204,000000,7.2,7.56,7.11,7.33,1805207,0
+BCRX.US,D,20241205,000000,7.39,7.925,7.34,7.84,2770578,0
+BCRX.US,D,20241206,000000,7.89,8.16,7.6,7.61,1687057,0
+BCRX.US,D,20241209,000000,7.6,7.8,7.552,7.73,1434081,0
+BCRX.US,D,20241210,000000,7.75,8,7.6785,7.93,1770377,0
+BCRX.US,D,20241211,000000,7.9,8.075,7.825,7.86,1466209,0
+BCRX.US,D,20241212,000000,7.83,7.9,7.58,7.6,1440018,0
+BCRX.US,D,20241213,000000,7.56,7.63,7.435,7.53,1597453,0
+BCRX.US,D,20241216,000000,7.41,7.54,7.205,7.46,2605868,0
+BCRX.US,D,20241217,000000,7.23,7.62,7.2,7.49,1560506,0
+BCRX.US,D,20241218,000000,7.47,7.59,7.1501,7.31,2341868,0
+BCRX.US,D,20241219,000000,7.34,7.48,7.22,7.39,2017592,0
+BCRX.US,D,20241220,000000,7.25,7.6,7.25,7.57,5070885,0
+BCRX.US,D,20241223,000000,7.57,7.815,7.38,7.78,1523751,0
+BCRX.US,D,20241224,000000,7.73,7.84,7.6,7.67,753880,0
+BCRX.US,D,20241226,000000,7.65,7.83,7.62,7.72,1240701,0
+BCRX.US,D,20241227,000000,7.65,7.79,7.585,7.71,998329,0
+BCRX.US,D,20241230,000000,7.65,7.71,7.4847,7.53,1448179,0
+BCRX.US,D,20241231,000000,7.6,7.7,7.455,7.52,1513767,0
+BCRX.US,D,20250102,000000,7.59,8.1,7.48,7.83,3106778,0
+BCRX.US,D,20250103,000000,7.87,8.02,7.69,7.7,1267149,0
+BCRX.US,D,20250106,000000,7.64,8.075,7.64,7.83,1629746,0
+BCRX.US,D,20250107,000000,7.83,8.23,7.8,8.14,1747511,0
+BCRX.US,D,20250108,000000,8.11,8.29,7.99,8.05,2145456,0
+BCRX.US,D,20250110,000000,8.49,8.49,7.53,7.67,4743967,0
+BCRX.US,D,20250113,000000,7.77,7.995,7.535,7.93,2690683,0
+BCRX.US,D,20250114,000000,7.97,8.02,7.22,7.23,2529179,0
+BCRX.US,D,20250115,000000,7.45,7.47,7.16,7.23,2365796,0
+BCRX.US,D,20250116,000000,7.21,7.28,6.98,7.06,2519104,0
+BCRX.US,D,20250117,000000,7.04,7.49,6.96,7.45,3964020,0
+BCRX.US,D,20250121,000000,7.5,7.79,7.41,7.61,3125231,0
+BCRX.US,D,20250122,000000,7.59,7.665,7.4573,7.62,1829473,0
+BCRX.US,D,20250123,000000,7.58,7.745,7.45,7.73,2861091,0
+BCRX.US,D,20250124,000000,7.64,7.85,7.55,7.64,2197248,0
+BCRX.US,D,20250127,000000,7.6,8.09,7.53,8.01,3109428,0
+BCRX.US,D,20250128,000000,8.01,8.065,7.9,7.93,1747828,0
+BCRX.US,D,20250129,000000,7.92,8.1,7.854,8.02,1850230,0
+BCRX.US,D,20250130,000000,8.08,8.14,7.8,7.87,2221776,0
+BCRX.US,D,20250131,000000,7.86,8.035,7.8215,7.9,1861865,0
+BCRX.US,D,20250203,000000,7.72,7.73,7.54,7.62,2184768,0
+BCRX.US,D,20250204,000000,7.59,8.13,7.57,8.09,2370866,0
+BCRX.US,D,20250205,000000,8.16,9,8.15,8.61,3721595,0
+BCRX.US,D,20250206,000000,8.64,8.87,8.495,8.73,3178056,0
+BCRX.US,D,20250207,000000,8.74,8.87,8.59,8.72,2342101,0
+BCRX.US,D,20250210,000000,8.69,8.8,8.53,8.63,1813639,0
+BCRX.US,D,20250211,000000,8.57,9,8.54,8.99,3116240,0
+BCRX.US,D,20250212,000000,8.91,9,8.72,8.78,2516997,0
+BCRX.US,D,20250213,000000,8.87,8.9,8.63,8.82,3654268,0
+BCRX.US,D,20250214,000000,8.83,9.11,8.72,9.05,5148611,0
+BCRX.US,D,20250218,000000,9.1,9.45,9.09,9.36,5333059,0
+BCRX.US,D,20250219,000000,9.34,9.475,9.31,9.39,4826716,0
+BCRX.US,D,20250220,000000,9.39,9.5,9.29,9.39,3415370,0
+BCRX.US,D,20250221,000000,9.5,9.5,9.155,9.21,5555579,0
+BCRX.US,D,20250224,000000,8.87,8.96,7.95,8.27,6078563,0
+BCRX.US,D,20250225,000000,8.44,8.44,7.935,8.28,3672940,0
+BCRX.US,D,20250226,000000,8.32,8.57,8.15,8.36,3416407,0
+BCRX.US,D,20250227,000000,8.36,8.67,8.28,8.47,4430582,0
+BCRX.US,D,20250228,000000,8.46,8.66,8.41,8.61,4230648,0
+BCRX.US,D,20250303,000000,8.58,8.8,8.4506,8.54,4851886,0
+BCRX.US,D,20250304,000000,8.135,8.385,7.67,8.31,6622909,0
+BCRX.US,D,20250305,000000,8.3,8.355,7.905,8.05,4695540,0
+BCRX.US,D,20250306,000000,7.93,8.04,7.74,7.86,4536996,0
+BCRX.US,D,20250307,000000,7.86,7.965,7.585,7.69,4111560,0
+BCRX.US,D,20250310,000000,7.55,7.63,7.25,7.38,4362281,0
+BCRX.US,D,20250311,000000,7.38,7.67,7.2,7.54,4836860,0
+BCRX.US,D,20250312,000000,7.65,7.95,7.59,7.71,3696647,0
+BCRX.US,D,20250313,000000,7.68,7.74,7.5,7.54,2602099,0
+BCRX.US,D,20250314,000000,7.59,7.74,7.565,7.7,2718965,0
+BCRX.US,D,20250317,000000,7.7,7.815,7.52,7.74,2759509,0
+BCRX.US,D,20250318,000000,7.7,7.74,7.525,7.64,3258563,0
+BCRX.US,D,20250319,000000,7.65,7.69,7.44,7.63,2707721,0
+BCRX.US,D,20250320,000000,7.53,7.705,7.53,7.69,2948893,0
+BCRX.US,D,20250321,000000,7.62,8.1,7.6,7.98,4928489,0
+BCRX.US,D,20250324,000000,8.09,8.12,7.94,8.05,3481017,0
+BCRX.US,D,20250325,000000,8.04,8.11,7.85,8.07,3783246,0
+BCRX.US,D,20250326,000000,8.04,8.045,7.75,7.8,2458550,0
+BCRX.US,D,20250327,000000,7.83,7.8847,7.75,7.83,1289228,0
+BCRX.US,D,20250328,000000,7.82,7.93,7.69,7.86,1792596,0
+BCRX.US,D,20250331,000000,7.71,7.71,7.465,7.5,2216033,0
+BCRX.US,D,20250401,000000,7.46,7.49,7.22,7.25,2249864,0
+BCRX.US,D,20250402,000000,7.2,7.44,7.1501,7.43,2224035,0
+BCRX.US,D,20250403,000000,7.27,7.415,7.155,7.33,3074280,0
+BCRX.US,D,20250404,000000,7.12,7.18,6.77,6.83,3508239,0
+BCRX.US,D,20250407,000000,6.5,7.05,6.425,6.79,4369629,0
+BCRX.US,D,20250408,000000,7.07,7.08,6.365,6.47,3075620,0
+BCRX.US,D,20250409,000000,6.3,7.04,6.125,6.77,4598585,0
+BCRX.US,D,20250410,000000,6.57,6.58,6.015,6.41,4096536,0
+BCRX.US,D,20250411,000000,6.33,6.85,6.33,6.82,3113766,0
+BCRX.US,D,20250414,000000,6.97,7.07,6.8,7.04,3158604,0
+BCRX.US,D,20250415,000000,6.99,7.41,6.96,7.4,3145366,0
+BCRX.US,D,20250416,000000,7.39,7.4,7.08,7.22,3555234,0
+BCRX.US,D,20250417,000000,7.17,7.51,7.14,7.4,3353921,0
+BCRX.US,D,20250421,000000,7.32,7.76,7.25,7.53,3991925,0
+BCRX.US,D,20250422,000000,7.61,7.975,7.51,7.82,4264161,0
+BCRX.US,D,20250423,000000,7.97,8.18,7.94,7.96,3575445,0
+BCRX.US,D,20250424,000000,7.95,8.23,7.9,8.22,3307007,0
+BCRX.US,D,20250425,000000,8.18,8.465,8.165,8.39,3208225,0
+BCRX.US,D,20250428,000000,8.488,8.488,8.23,8.32,3558417,0
+BCRX.US,D,20250429,000000,8.43,8.62,8.385,8.44,4967980,0
+BCRX.US,D,20250430,000000,8.36,8.93,8.28,8.85,4793621,0
+BCRX.US,D,20250501,000000,8.85,9.035,8.68,8.71,4223099,0
+BCRX.US,D,20250502,000000,8.86,9.07,8.74,8.93,4422015,0
+BCRX.US,D,20250505,000000,9.795,11.11,9.59,11.03,26301795,0
+BCRX.US,D,20250506,000000,10.966,10.97,10.1,10.27,14478419,0
+BCRX.US,D,20250507,000000,10.363,10.52,9.87,10.08,7447641,0
+BCRX.US,D,20250508,000000,10.13,10.2,9.83,9.92,10027538,0
+BCRX.US,D,20250509,000000,9.93,10.39,9.9,9.97,7607126,0
+BCRX.US,D,20250512,000000,10.14,10.495,10.0702,10.34,5565704,0
+BCRX.US,D,20250513,000000,10.374,10.42,10.01,10.06,6116553,0
+BCRX.US,D,20250514,000000,10.17,10.22,9.77,9.85,8984024,0
+BCRX.US,D,20250515,000000,9.96,10.41,9.82,10.21,6469415,0
+BCRX.US,D,20250516,000000,10.27,10.384,10.12,10.24,3698678,0
+BCRX.US,D,20250519,000000,10.25,10.3767,10.13,10.37,3602787,0
+BCRX.US,D,20250520,000000,10.4,10.45,9.99,10.33,4491872,0
+BCRX.US,D,20250521,000000,10.2112,10.29,9.95,10.07,4294307,0
+BCRX.US,D,20250522,000000,10.05,10.575,10.01,10.39,5657012,0
+BCRX.US,D,20250523,000000,10.29,10.59,10.16,10.59,3608483,0
+BCRX.US,D,20250527,000000,10.915,11.03,10.58,10.79,4279779,0
+BCRX.US,D,20250528,000000,10.68,10.81,10.55,10.56,3010634,0
+BCRX.US,D,20250529,000000,10.62,11,10.46,10.88,3662889,0
+BCRX.US,D,20250530,000000,10.85,10.88,10.62,10.75,3215588,0
+BCRX.US,D,20250602,000000,10.79,11.15,10.69,10.73,3988356,0
+BCRX.US,D,20250603,000000,10.65,11.24,10.51,11.19,4162407,0
+BCRX.US,D,20250604,000000,11.23,11.31,10.995,11.04,3955508,0
+BCRX.US,D,20250605,000000,11.01,11.105,10.9,10.98,3568835,0
+BCRX.US,D,20250606,000000,11.06,11.18,10.88,11.04,4093558,0
+BCRX.US,D,20250609,000000,11.2,11.23,10.97,11.11,3423985,0
+BCRX.US,D,20250610,000000,11.06,11.215,10.98,11.01,2164522,0
+BCRX.US,D,20250611,000000,11.06,11.07,10.59,10.61,3267646,0
+BCRX.US,D,20250612,000000,10.55,10.64,10.34,10.4,3813742,0
+BCRX.US,D,20250613,000000,10.21,10.46,10.16,10.37,2661229,0
+BCRX.US,D,20250616,000000,10.41,10.465,10.121,10.29,2910829,0
+BCRX.US,D,20250617,000000,10.16,10.22,9.915,9.97,3895400,0
+BCRX.US,D,20250618,000000,9.98,10.14,9.84,9.96,3071287,0
+BCRX.US,D,20250620,000000,10.15,10.15,9.85,10.1,5712229,0
+BCRX.US,D,20250623,000000,10.02,10.04,9.72,9.91,2690611,0
+BCRX.US,D,20250624,000000,10.05,10.055,9.75,9.93,2404697,0
+BCRX.US,D,20250625,000000,9.94,10.0199,9.67,9.74,3633817,0
+BCRX.US,D,20250626,000000,9.81,9.81,9.61,9.66,2556264,0
+BCRX.US,D,20250627,000000,10.045,10.072,9.19,9.36,7450214,0
+BCRX.US,D,20250630,000000,9.47,9.47,8.92,8.96,5124262,0
+BCRX.US,D,20250701,000000,8.98,9.11,8.885,9,4141091,0
+BCRX.US,D,20250702,000000,9,9.17,8.95,9.02,3551760,0
+BCRX.US,D,20250703,000000,9.02,9.045,8.86,8.94,1407127,0
+BCRX.US,D,20250707,000000,8.91,8.96,8.71,8.76,2674496,0
+BCRX.US,D,20250708,000000,8.76,8.92,8.72,8.79,2906221,0
+BCRX.US,D,20250709,000000,8.91,9.23,8.895,9.06,3913078,0
+BCRX.US,D,20250710,000000,9.005,9.07,8.85,8.88,2198804,0
+BCRX.US,D,20250711,000000,8.87,8.87,8.69,8.76,2416099,0
+BCRX.US,D,20250714,000000,8.78,8.98,8.75,8.96,3317260,0
+BCRX.US,D,20250715,000000,9.03,9.05,8.705,8.72,2682510,0
+BCRX.US,D,20250716,000000,8.75,8.8,8.54,8.59,3091735,0
+BCRX.US,D,20250717,000000,8.53,8.72,8.445,8.7,3335222,0
+BCRX.US,D,20250718,000000,8.79,8.79,8.52,8.61,3105436,0
+BCRX.US,D,20250721,000000,8.63,8.745,8.495,8.52,3320241,0
+BCRX.US,D,20250722,000000,8.49,8.69,8.4,8.65,3893283,0
+BCRX.US,D,20250723,000000,8.67,8.7,8.495,8.61,2616993,0
+BCRX.US,D,20250724,000000,8.65,8.71,8.5425,8.55,2691164,0
+BCRX.US,D,20250725,000000,8.53,8.635,8.495,8.55,2364083,0
+BCRX.US,D,20250728,000000,8.6,8.6,8.205,8.26,3244752,0
+BCRX.US,D,20250729,000000,8.33,8.35,8.02,8.09,3502244,0
+BCRX.US,D,20250730,000000,8.25,8.39,8.1225,8.22,3087444,0
+BCRX.US,D,20250731,000000,8.215,8.325,8.05,8.14,5399711,0
+BCRX.US,D,20250801,000000,8.145,8.16,7.91,7.95,7971197,0
+BCRX.US,D,20250804,000000,9.14,9.14,8.095,8.73,9702524,0
+BCRX.US,D,20250805,000000,8.62,8.69,8.33,8.36,4171080,0
+BCRX.US,D,20250806,000000,8.37,8.61,8.34,8.6,2676584,0
+BCRX.US,D,20250807,000000,8.59,8.65,8.3,8.35,2328105,0
+BCRX.US,D,20250808,000000,8.38,8.45,8.26,8.3,1823049,0
+BCRX.US,D,20250811,000000,8.2,8.29,8.08,8.2,2210467,0
+BCRX.US,D,20250812,000000,8.26,8.4,8.22,8.35,2311352,0
+BCRX.US,D,20250813,000000,8.4,8.64,8.395,8.53,3706329,0
+BCRX.US,D,20250814,000000,8.43,8.5,8.27,8.45,2237478,0
+BCRX.US,D,20250815,000000,8.37,8.52,8.36,8.37,2586789,0
+BCRX.US,D,20250818,000000,8.38,8.59,8.35,8.38,2472633,0
+BCRX.US,D,20250819,000000,8.34,8.37,8.18,8.28,2275570,0
+BCRX.US,D,20250820,000000,8.24,8.39,8.225,8.38,1724068,0
+BCRX.US,D,20250821,000000,8.38,8.45,8.32,8.38,1328504,0
+BCRX.US,D,20250822,000000,8.4,8.62,8.35,8.56,2200449,0
+BCRX.US,D,20250825,000000,8.6,8.6,8.27,8.39,2503300,0
+BCRX.US,D,20250826,000000,8.42,8.6,8.37,8.58,2025406,0
+BCRX.US,D,20250827,000000,8.55,8.675,8.515,8.52,1421775,0
+BCRX.US,D,20250828,000000,8.58,8.61,8.4,8.47,1798155,0
+BCRX.US,D,20250829,000000,8.46,8.49,8.29,8.31,2313774,0
+BCRX.US,D,20250902,000000,8.37,8.47,8.27,8.29,2441295,0
+BCRX.US,D,20250903,000000,8.27,8.37,8.02,8.29,3929138,0
+BCRX.US,D,20250904,000000,8.27,8.36,8.19,8.27,1576253,0
+BCRX.US,D,20250905,000000,8.27,8.355,8.14,8.27,3086701,0
+BCRX.US,D,20250908,000000,8.26,8.315,8.1,8.19,1917185,0
+BCRX.US,D,20250909,000000,8.23,8.24,8.025,8.08,2136220,0
+BCRX.US,D,20250910,000000,8.08,8.1,7.93,8.01,2604262,0
+BCRX.US,D,20250911,000000,8,8.125,7.97,8.07,2274785,0
+BCRX.US,D,20250912,000000,8.05,8.1,7.89,7.91,3198204,0
+BCRX.US,D,20250915,000000,7.89,7.9371,7.68,7.7,3123734,0
+BCRX.US,D,20250916,000000,7.72,7.8,7.6424,7.75,2217553,0
+BCRX.US,D,20250917,000000,7.73,7.985,7.675,7.7,3577356,0
+BCRX.US,D,20250918,000000,7.78,7.97,7.766,7.96,1879586,0
+BCRX.US,D,20250919,000000,7.9,7.9832,7.655,7.7,6617926,0
+BCRX.US,D,20250922,000000,7.77,7.94,7.7075,7.91,2063561,0
+BCRX.US,D,20250923,000000,7.86,7.935,7.78,7.82,1843775,0
+BCRX.US,D,20250924,000000,7.78,7.875,7.74,7.77,2578896,0
+BCRX.US,D,20250925,000000,7.78,7.89,7.61,7.65,1987579,0
+BCRX.US,D,20250926,000000,7.68,7.73,7.5,7.63,2620551,0
+BCRX.US,D,20250929,000000,7.63,7.63,7.495,7.55,1929883,0
+BCRX.US,D,20250930,000000,7.58,7.62,7.42,7.59,2273370,0
+BCRX.US,D,20251001,000000,7.49,7.52,7.235,7.37,5323060,0
+BCRX.US,D,20251002,000000,7.36,7.42,7.265,7.33,2809263,0
+BCRX.US,D,20251003,000000,7.4,7.465,7.14,7.15,3691959,0
+BCRX.US,D,20251006,000000,7.14,7.14,7,7.02,4118249,0
+BCRX.US,D,20251007,000000,7.005,7.07,6.935,6.95,3957161,0
+BCRX.US,D,20251008,000000,7.06,7.32,6.95,7.28,5783063,0
+BCRX.US,D,20251009,000000,7.24,7.335,7.22,7.25,4089202,0
+BCRX.US,D,20251010,000000,7.255,7.32,7.08,7.22,3292233,0
+BCRX.US,D,20251013,000000,7.23,7.265,6.96,7.04,3355933,0
+BCRX.US,D,20251014,000000,6.62,6.98,6,6.42,36939725,0
+BCRX.US,D,20251015,000000,6.525,6.88,6.46,6.81,15805240,0
+BCRX.US,D,20251016,000000,6.87,6.92,6.695,6.72,10483788,0
+BCRX.US,D,20251017,000000,6.67,6.6795,6.44,6.63,7575952,0
+BCRX.US,D,20251020,000000,6.67,6.93,6.59,6.93,6473967,0
+BCRX.US,D,20251021,000000,6.87,6.99,6.75,6.985,3263367,0
+BCRX.US,D,20251022,000000,6.99,7.155,6.87,7.08,6210797,0
+BCRX.US,D,20251023,000000,7.05,7.24,6.97,7.19,3805727,0
+BCRX.US,D,20251024,000000,7.23,7.34,7.15,7.2,3902131,0
+BCRX.US,D,20251027,000000,7.26,7.34,7.1724,7.31,4220290,0
+BCRX.US,D,20251028,000000,7.31,7.33,7.17,7.24,6040964,0
+BCRX.US,D,20251029,000000,7.18,7.375,7.17,7.31,5075703,0
+BCRX.US,D,20251030,000000,7.31,7.43,7.21,7.25,4881327,0
+BCRX.US,D,20251031,000000,7.28,7.47,7.18,7.32,5729086,0
+BCRX.US,D,20251103,000000,7.15,7.26,6.75,6.86,9821632,0
+BCRX.US,D,20251104,000000,6.7,6.895,6.51,6.76,8818662,0
+BCRX.US,D,20251105,000000,6.86,7.22,6.8,7.17,5786477,0
+BCRX.US,D,20251106,000000,7.14,7.15,6.87,7.03,4967751,0
+BCRX.US,D,20251107,000000,7.03,7.12,6.84,7.09,5770379,0
+BCRX.US,D,20251110,000000,7.15,7.27,7.08,7.2,3779246,0
+BCRX.US,D,20251111,000000,7.17,7.328,7.11,7.23,3663807,0
+BCRX.US,D,20251112,000000,7.22,7.32,7.14,7.18,3442515,0
+BCRX.US,D,20251113,000000,7.14,7.23,6.9,6.9,4832495,0
+BCRX.US,D,20251114,000000,6.88,7.185,6.85,7.08,3680208,0
+BCRX.US,D,20251117,000000,7.1,7.205,7,7.03,3261484,0
+BCRX.US,D,20251118,000000,7,7.125,6.97,7,2466034,0
+BCRX.US,D,20251119,000000,7.01,7.0707,6.73,6.93,3234698,0
+BCRX.US,D,20251120,000000,7.04,7.09,6.89,7.03,3573164,0
+BCRX.US,D,20251121,000000,7.03,7.17,6.95,6.97,3906833,0
+BCRX.US,D,20251124,000000,7,7.05,6.71,6.83,4942440,0
+BCRX.US,D,20251125,000000,6.91,7.01,6.705,6.85,5243955,0
+BCRX.US,D,20251126,000000,6.85,7.14,6.81,7.1,3731150,0
+BCRX.US,D,20251128,000000,7.14,7.225,7.051,7.18,1484759,0
+BCRX.US,D,20251201,000000,7.08,7.195,7.015,7.13,3200298,0
+BCRX.US,D,20251202,000000,7.17,7.3,7.115,7.16,3570663,0
+BCRX.US,D,20251203,000000,7.11,7.88,7.11,7.85,7604083,0
+BCRX.US,D,20251204,000000,7.85,8.17,7.79,7.83,6724910,0
+BCRX.US,D,20251205,000000,7.835,7.93,7.45,7.59,3199536,0
+BCRX.US,D,20251208,000000,7.71,7.9797,7.66,7.7,3817340,0
+BCRX.US,D,20251209,000000,7.7,7.85,7.63,7.64,3220568,0
+BCRX.US,D,20251210,000000,7.62,7.69,7.5101,7.66,2734990,0
+BCRX.US,D,20251211,000000,7.68,7.77,7.54,7.58,2657266,0
+BCRX.US,D,20251212,000000,7.82,7.82,7.23,7.57,5223129,0
+BCRX.US,D,20251215,000000,7.635,7.915,7.435,7.59,4954269,0
+BCRX.US,D,20251216,000000,7.61,7.7,7.36,7.47,3246139,0
+BCRX.US,D,20251217,000000,7.43,7.575,7.11,7.13,4699241,0
+BCRX.US,D,20251218,000000,7.19,7.375,7.115,7.29,3743010,0
+BCRX.US,D,20251219,000000,7.24,7.555,7.19,7.41,6236002,0
+BCRX.US,D,20251222,000000,7.402,7.69,7.35,7.61,3554989,0
+BCRX.US,D,20251223,000000,7.59,7.64,7.4446,7.53,2139573,0
+BCRX.US,D,20251224,000000,7.48,7.76,7.47,7.7,1457534,0
+BCRX.US,D,20251226,000000,7.69,7.69,7.53,7.63,1625793,0
+BCRX.US,D,20251229,000000,7.61,7.765,7.52,7.71,2297042,0
+BCRX.US,D,20251230,000000,7.65,7.685,7.54,7.66,3136024,0
+BCRX.US,D,20251231,000000,7.67,7.83,7.645,7.8,2940744,0
+BCRX.US,D,20260102,000000,7.82,7.9,7.455,7.5,2818727,0
+BCRX.US,D,20260105,000000,7.41,7.525,7.2125,7.41,4411957,0
+BCRX.US,D,20260106,000000,7.375,7.63,7.36,7.58,4981772,0
+BCRX.US,D,20260107,000000,7.59,8.05,7.56,7.92,3901943,0
+BCRX.US,D,20260108,000000,7.85,7.91,7.515,7.62,3692736,0
+BCRX.US,D,20260109,000000,7.65,8.04,7.38,7.4,6056456,0
+BCRX.US,D,20260112,000000,7.3,7.33,6.99,7.09,7805732,0
+BCRX.US,D,20260113,000000,7.13,7.13,6.69,6.75,6441502,0
+BCRX.US,D,20260114,000000,6.72,6.85,6.69,6.78,4662470,0
+BCRX.US,D,20260115,000000,6.785,7.27,6.635,7.17,7488826,0
+BCRX.US,D,20260116,000000,7.12,7.17,6.575,6.66,6759084,0
+BCRX.US,D,20260120,000000,6.5,6.695,6.46,6.67,5417200,0
+BCRX.US,D,20260121,000000,6.66,6.74,6.6,6.72,3307537,0
+BCRX.US,D,20260122,000000,6.69,6.8654,6.63,6.75,6694342,0
+BCRX.US,D,20260123,000000,6.72,7.15,6.7,6.79,4811164,0
+BCRX.US,D,20260126,000000,6.79,7.07,6.725,6.86,5504340,0
+BCRX.US,D,20260127,000000,6.81,6.94,6.5946,6.76,4709533,0
+BCRX.US,D,20260128,000000,6.76,6.825,6.61,6.66,2710602,0
+BCRX.US,D,20260129,000000,6.66,6.795,6.6,6.67,3638279,0
+BCRX.US,D,20260130,000000,6.61,6.75,6.42,6.58,3294792,0
+BCRX.US,D,20260202,000000,6.55,6.75,6.465,6.63,3721998,0
+BCRX.US,D,20260203,000000,6.61,6.745,6.55,6.7,4135591,0
+BCRX.US,D,20260204,000000,6.72,6.76,6.4,6.42,4420550,0
+BCRX.US,D,20260205,000000,6.44,6.57,6.23,6.24,4516613,0
+BCRX.US,D,20260206,000000,6.435,6.435,6.261,6.38,6346434,0
+BCRX.US,D,20260209,000000,6.34,6.38,6.26,6.3,1762904,0
+BCRX.US,D,20260210,000000,6.31,6.6363,6.3,6.55,5287681,0
+BCRX.US,D,20260211,000000,6.53,6.905,6.46,6.84,3725293,0
+BCRX.US,D,20260212,000000,6.82,6.86,6.61,6.8,2024584,0
+BCRX.US,D,20260213,000000,6.87,6.91,6.72,6.76,4508025,0
+BCRX.US,D,20260217,000000,6.78,7.005,6.76,6.95,3798774,0
+BCRX.US,D,20260218,000000,6.97,7.36,6.97,7.27,4676230,0
diff --git a/daily/us/nasdaq stocks/1/bird.us.txt b/daily/us/nasdaq stocks/1/bird.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78169fd0694b433f247a53d45c9ba8d16a38a792
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bird.us.txt	
@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIRD.US,D,20211103,000000,424.2,648.8,424,577.8,1915635,0
+BIRD.US,D,20211104,000000,532.88,552.6,490,519,371090.75,0
+BIRD.US,D,20211105,000000,535.4,568,502.956,520.6,173563.25,0
+BIRD.US,D,20211108,000000,517.8,529.998,479,491.2,108986.7,0
+BIRD.US,D,20211109,000000,482,487,418,435,233583.35,0
+BIRD.US,D,20211110,000000,438.6,441.2,405,412.4,165353.4,0
+BIRD.US,D,20211111,000000,419.6,437.8,416.6,424.8,62241.4,0
+BIRD.US,D,20211112,000000,433.6,439.6,420.2,423,61453.55,0
+BIRD.US,D,20211115,000000,424.4,452.32,413.8,420.8,83189.7,0
+BIRD.US,D,20211116,000000,432.4,463.7,425.2,460.6,100452.85,0
+BIRD.US,D,20211117,000000,467.4,509,449.4,492.8,162937.75,0
+BIRD.US,D,20211118,000000,488.2,574.6,484.8,535.2,169360.95,0
+BIRD.US,D,20211119,000000,535.2,540,485.6,488,75145.65,0
+BIRD.US,D,20211122,000000,490,494.8,420.2,436.6,110339.65,0
+BIRD.US,D,20211123,000000,437.2,446.6,367,378,146262.2,0
+BIRD.US,D,20211124,000000,389,412,378.054,405.8,179639.5,0
+BIRD.US,D,20211126,000000,393,401.4,374.8,395,84536.5,0
+BIRD.US,D,20211129,000000,405.2,406.8,372.8,376.4,140556.55,0
+BIRD.US,D,20211130,000000,375.4,397.6,366.6,384.8,137284.75,0
+BIRD.US,D,20211201,000000,367.4,369.6,312.202,321.2,390064.2,0
+BIRD.US,D,20211202,000000,327.2,338,309.8,321.4,165938.85,0
+BIRD.US,D,20211203,000000,322.4,327,278.2,283.8,293157.4,0
+BIRD.US,D,20211206,000000,289,326.8,283.6,294.4,222475.4,0
+BIRD.US,D,20211207,000000,306.8,331,296.6,321,108236.3,0
+BIRD.US,D,20211208,000000,321,326,295.2,298.4,106640.55,0
+BIRD.US,D,20211209,000000,300,308.762,298,304.8,30322.1,0
+BIRD.US,D,20211210,000000,307.8,315.6,272,279.2,136071.7,0
+BIRD.US,D,20211213,000000,285,286.598,251.2,259.2,108213,0
+BIRD.US,D,20211214,000000,257.8,307.394,257.8,304.8,84070.05,0
+BIRD.US,D,20211215,000000,293.2,298,275.4,294.6,67154.2,0
+BIRD.US,D,20211216,000000,298,300,270,277.4,43126.8,0
+BIRD.US,D,20211217,000000,274,308,274,289,144673.75,0
+BIRD.US,D,20211220,000000,284,288.8,273.4,280.6,52093.55,0
+BIRD.US,D,20211221,000000,294.184,303,284.2,289,44755.8,0
+BIRD.US,D,20211222,000000,294.6,360,290,348.2,149192.25,0
+BIRD.US,D,20211223,000000,340,374.198,329,355,89820.4,0
+BIRD.US,D,20211227,000000,371.6,383.4,353.6,381,52910.65,0
+BIRD.US,D,20211228,000000,380.2,393.8,329,335.4,78967.3,0
+BIRD.US,D,20211229,000000,340.2,349.8,310.8,313.2,40210.35,0
+BIRD.US,D,20211230,000000,309.8,327.2,306,319,35133.1,0
+BIRD.US,D,20211231,000000,315.6,319.74,300.8,301.6,22364.25,0
+BIRD.US,D,20220103,000000,310,327,285,324.4,49242.6,0
+BIRD.US,D,20220104,000000,324.2,335.6,310.8,311.8,31099.7,0
+BIRD.US,D,20220105,000000,310,311.4,256.164,271.4,121687.4,0
+BIRD.US,D,20220106,000000,287.6,328.8,279.4,304.6,245486.4,0
+BIRD.US,D,20220107,000000,295.4,302.582,274,278.8,110455.1,0
+BIRD.US,D,20220110,000000,278.8,296,270,284.2,55494.8,0
+BIRD.US,D,20220111,000000,284.6,295.8,278,284.4,56594.75,0
+BIRD.US,D,20220112,000000,287.4,294,273.6,276.8,56388,0
+BIRD.US,D,20220113,000000,276.8,282.4,266.8,269.2,51211.6,0
+BIRD.US,D,20220114,000000,266,280,260,278.4,51365.3,0
+BIRD.US,D,20220118,000000,270.6,275.8,264.2,271,52386.7,0
+BIRD.US,D,20220119,000000,272.4,284.8,268,276.6,39033.85,0
+BIRD.US,D,20220120,000000,277.2,280.4,263.4,268.8,57092.25,0
+BIRD.US,D,20220121,000000,261.2,266,240.2,247.4,118643.05,0
+BIRD.US,D,20220124,000000,240,256.8,220,255.4,87967,0
+BIRD.US,D,20220125,000000,246,255,230.4,246.4,44947.65,0
+BIRD.US,D,20220126,000000,255.6,258.4,241.2,249.4,57472.6,0
+BIRD.US,D,20220127,000000,251.4,258,229.8,233.4,36034.25,0
+BIRD.US,D,20220128,000000,231,242,220.2,235.6,55058.45,0
+BIRD.US,D,20220131,000000,237,252.6,229.6,247.2,82783,0
+BIRD.US,D,20220201,000000,251.2,257,240.4,250.8,25121.05,0
+BIRD.US,D,20220202,000000,251.6,258,241.2,243.2,30077.8,0
+BIRD.US,D,20220203,000000,234.8,243.8,226,229,37962.5,0
+BIRD.US,D,20220204,000000,230,233.4,212.2,215,88826.7,0
+BIRD.US,D,20220207,000000,215,230.4,214.208,226.2,29048,0
+BIRD.US,D,20220208,000000,224.2,230,218,223.8,40016.55,0
+BIRD.US,D,20220209,000000,227.2,249,225.8,232.8,59544.8,0
+BIRD.US,D,20220210,000000,229,242.8,227,229.2,25579,0
+BIRD.US,D,20220211,000000,226.6,242.564,226.6,231.6,23929.6,0
+BIRD.US,D,20220214,000000,229.8,230.6,220,223.4,38329.8,0
+BIRD.US,D,20220215,000000,229.6,232,218.4,220.4,45681.35,0
+BIRD.US,D,20220216,000000,220.8,223.4,213.4,218.6,44085.05,0
+BIRD.US,D,20220217,000000,217.2,218.2,194.8,195.4,66804,0
+BIRD.US,D,20220218,000000,196.6,197.3,180,182,76740.7,0
+BIRD.US,D,20220222,000000,181.8,184.998,167,171.4,104480.6,0
+BIRD.US,D,20220223,000000,175.6,177,159.6,171.8,154469.7,0
+BIRD.US,D,20220224,000000,151.2,190.4,151,171.4,231330.65,0
+BIRD.US,D,20220225,000000,170.8,171.6,154.2,157.2,299860.8,0
+BIRD.US,D,20220228,000000,156.6,161.6,149.2,157.6,185021.55,0
+BIRD.US,D,20220301,000000,153.2,158,146,152.2,169742.8,0
+BIRD.US,D,20220302,000000,153.2,154,138.4,147,156970.8,0
+BIRD.US,D,20220303,000000,146.4,147.4,132,135,189150.6,0
+BIRD.US,D,20220304,000000,135.2,137.8,124.1,126.6,94228.5,0
+BIRD.US,D,20220307,000000,126.4,127.7,116,119.6,171219.2,0
+BIRD.US,D,20220308,000000,122.4,123.8,112.6,114.6,160489.5,0
+BIRD.US,D,20220309,000000,118,124.6,116,116.2,148928,0
+BIRD.US,D,20220310,000000,117,122.6,113.9,119.8,92012.7,0
+BIRD.US,D,20220311,000000,120.2,121,107.4,107.4,113516.75,0
+BIRD.US,D,20220314,000000,108,109.2,102,103.2,95193.05,0
+BIRD.US,D,20220315,000000,104.2,107.4,101,105.6,147254.05,0
+BIRD.US,D,20220316,000000,112.8,120.398,111.4,119,234761.9,0
+BIRD.US,D,20220317,000000,119.6,135.4,119.4,131.4,241963.05,0
+BIRD.US,D,20220318,000000,131.6,136.998,123,126,175890.15,0
+BIRD.US,D,20220321,000000,127.6,127.85,120.6,123,80607.85,0
+BIRD.US,D,20220322,000000,123.6,129.4,123.4,123.8,84816.5,0
+BIRD.US,D,20220323,000000,123.2,126.4,120.2,123.6,104898.4,0
+BIRD.US,D,20220324,000000,124.2,126.2,119.8,123.6,94898.95,0
+BIRD.US,D,20220325,000000,122.8,124,118,120.6,76548.5,0
+BIRD.US,D,20220328,000000,120.8,122.4,117.8,121,56027.1,0
+BIRD.US,D,20220329,000000,122,127.8,121.6,124,184343.75,0
+BIRD.US,D,20220330,000000,124,136.4,122.6,129.2,254841.7,0
+BIRD.US,D,20220331,000000,127.8,129.8,119,120.2,154223.3,0
+BIRD.US,D,20220401,000000,121.8,123.4,118.1,123,100339.45,0
+BIRD.US,D,20220404,000000,124,135,123.4,134.2,69614.55,0
+BIRD.US,D,20220405,000000,133.8,133.8,119,119.2,147887.5,0
+BIRD.US,D,20220406,000000,118.4,119.8,111.2,114.6,119583.75,0
+BIRD.US,D,20220407,000000,114.2,116.2,106.2,112.2,116131.15,0
+BIRD.US,D,20220408,000000,111.2,115.5,108.4,111,48074.15,0
+BIRD.US,D,20220411,000000,111.2,115.4,107.8,110.8,75734.75,0
+BIRD.US,D,20220412,000000,112.6,117,107.4,109,67528.1,0
+BIRD.US,D,20220413,000000,107.8,112.46,104.4,109.8,99934.7,0
+BIRD.US,D,20220414,000000,109.4,110.9,104.2,106,80396.85,0
+BIRD.US,D,20220418,000000,106,109,100.4,102.4,118108.5,0
+BIRD.US,D,20220419,000000,101.6,110.4,101.6,108.2,56104.8,0
+BIRD.US,D,20220420,000000,109,109.8,101.8,107.8,59713.45,0
+BIRD.US,D,20220421,000000,110,111,104,106.2,57936.95,0
+BIRD.US,D,20220422,000000,106,108.8,101.3,102.6,71712.8,0
+BIRD.US,D,20220425,000000,103.2,113.4,102.2,111,135960.9,0
+BIRD.US,D,20220426,000000,110.4,112.2,102.6,103.6,102357.45,0
+BIRD.US,D,20220427,000000,102.6,105.4,101.3,101.4,81442.2,0
+BIRD.US,D,20220428,000000,102.04,104.12,95,101.6,133760.4,0
+BIRD.US,D,20220429,000000,103.4,106.6,100.6,101.6,89104.7,0
+BIRD.US,D,20220502,000000,102,111.8,101.6,111.2,178507.15,0
+BIRD.US,D,20220503,000000,111,111,104.6,109.2,101652.9,0
+BIRD.US,D,20220504,000000,112.4,122.4,110.64,120,181996.4,0
+BIRD.US,D,20220505,000000,120,120.8,107.6,108.8,111737.6,0
+BIRD.US,D,20220506,000000,108.6,108.8,100.2,105,117343.75,0
+BIRD.US,D,20220509,000000,104.2,107.4,97.6,98.6,150802.5,0
+BIRD.US,D,20220510,000000,101.8,103.4,88.4,90.4,252144.9,0
+BIRD.US,D,20220511,000000,80,84.8,74.2,79.8,364513.15,0
+BIRD.US,D,20220512,000000,79.6,86.6,76.4,83.6,193272.55,0
+BIRD.US,D,20220513,000000,84.2,89,84.2,85,213443.35,0
+BIRD.US,D,20220516,000000,85.8,91.2,83.1,90.6,172411.3,0
+BIRD.US,D,20220517,000000,94,99.8,93.2,98.6,123749,0
+BIRD.US,D,20220518,000000,96.2,98.7,88.4,91.8,114993.55,0
+BIRD.US,D,20220519,000000,92.2,100.2,91.6,93.6,125465.8,0
+BIRD.US,D,20220520,000000,95.4,95.6,83,87.8,128761.35,0
+BIRD.US,D,20220523,000000,90.2,95.2,85.6,93.6,91990.45,0
+BIRD.US,D,20220524,000000,92,92.002,84.2,88.2,79833.5,0
+BIRD.US,D,20220525,000000,92,97.7,88.4,94.8,91677.45,0
+BIRD.US,D,20220526,000000,96.4,101,96,98.4,119904.35,0
+BIRD.US,D,20220527,000000,103.2,107.8,99.1,106.2,114685.65,0
+BIRD.US,D,20220531,000000,105.8,111.2,105,109.2,147433.25,0
+BIRD.US,D,20220601,000000,109.6,112.5,106.2,110.6,101131.95,0
+BIRD.US,D,20220602,000000,109.8,116.2,109.6,116.2,81220.5,0
+BIRD.US,D,20220603,000000,115,120.8,112.8,117.2,70593.4,0
+BIRD.US,D,20220606,000000,118.74,121.2,109.4,111.6,142691.85,0
+BIRD.US,D,20220607,000000,109.8,113.6,105.1,108.2,168220.25,0
+BIRD.US,D,20220608,000000,108.2,113.6,106.4,108.8,124789.35,0
+BIRD.US,D,20220609,000000,107,110,102,103.2,109866.7,0
+BIRD.US,D,20220610,000000,101.6,103.8,98.2,98.4,72290.65,0
+BIRD.US,D,20220613,000000,94,97,88.6,90.2,101232.15,0
+BIRD.US,D,20220614,000000,91.6,93.1,88,89,87424.1,0
+BIRD.US,D,20220615,000000,88.8,99,88.8,96.8,170156.45,0
+BIRD.US,D,20220616,000000,93.2,97,90.4,92.6,171075.8,0
+BIRD.US,D,20220617,000000,95.4,98.6,91,94.2,370908.7,0
+BIRD.US,D,20220621,000000,95.2,100.2,94.1,94.4,175898.8,0
+BIRD.US,D,20220622,000000,93.4,96.6,87.6,89,150199.85,0
+BIRD.US,D,20220623,000000,89.2,92.1,86.2,89,96158.95,0
+BIRD.US,D,20220624,000000,91,96,89.7,90.2,707125.4,0
+BIRD.US,D,20220627,000000,91.4,93.536,83.2,83.4,183265.8,0
+BIRD.US,D,20220628,000000,84,86.9,80,80,114874.55,0
+BIRD.US,D,20220629,000000,80.2,81,75.8,76.8,132622.35,0
+BIRD.US,D,20220630,000000,76.6,79.1,72.9,78.6,141309.1,0
+BIRD.US,D,20220701,000000,78,78.6,74.8,78.2,88948.7,0
+BIRD.US,D,20220705,000000,78,87,74.8,87,150636.5,0
+BIRD.US,D,20220706,000000,86.6,88.7,84.6,88.4,73833,0
+BIRD.US,D,20220707,000000,88.6,93.3,87.2,93,85028.75,0
+BIRD.US,D,20220708,000000,92.6,98.7,89.2,98.4,141530.05,0
+BIRD.US,D,20220711,000000,97.4,99,91.4,96.4,138038.5,0
+BIRD.US,D,20220712,000000,95.6,99,95.2,97.6,87941.3,0
+BIRD.US,D,20220713,000000,96.4,101.4,95.8,100.4,94360.75,0
+BIRD.US,D,20220714,000000,97.6,98.6,95.4,97.2,65055.75,0
+BIRD.US,D,20220715,000000,99.4,100.6,97.3,100.4,64416.5,0
+BIRD.US,D,20220718,000000,102.2,107.2,100.9,101.6,95982.45,0
+BIRD.US,D,20220719,000000,102.8,107.6,102.8,106.8,81127.15,0
+BIRD.US,D,20220720,000000,104,111,100.1,110.6,129209.95,0
+BIRD.US,D,20220721,000000,110,111.6,106.4,108.2,58539.45,0
+BIRD.US,D,20220722,000000,111,111.2,99.8,102.2,90435.85,0
+BIRD.US,D,20220725,000000,101.6,103.9,98.4,102.8,49883.65,0
+BIRD.US,D,20220726,000000,100.6,100.6,92.8,94,99211.15,0
+BIRD.US,D,20220727,000000,95.6,96.7,91.2,95,88745.35,0
+BIRD.US,D,20220728,000000,95.8,103.2,93.6,102.6,122717.1,0
+BIRD.US,D,20220729,000000,105,105.9,100.8,102.8,98856,0
+BIRD.US,D,20220801,000000,101.4,103.1,99.9,100.6,69376.55,0
+BIRD.US,D,20220802,000000,99.6,99.6,94.6,96.2,109603.2,0
+BIRD.US,D,20220803,000000,97.4,103,97.2,97.4,148141.35,0
+BIRD.US,D,20220804,000000,97.6,100.9,96.9,99.2,73958.45,0
+BIRD.US,D,20220805,000000,97.8,107.8,97.8,105.4,154673.35,0
+BIRD.US,D,20220808,000000,106.8,114.8,105.4,113.4,183053.9,0
+BIRD.US,D,20220809,000000,98,99,84,91.6,388811.25,0
+BIRD.US,D,20220810,000000,90.4,97.3,89.8,93.6,154991.1,0
+BIRD.US,D,20220811,000000,94.8,100.4,92.4,93.6,80572.25,0
+BIRD.US,D,20220812,000000,95.4,105.2,95.4,105.2,110423.1,0
+BIRD.US,D,20220815,000000,104.8,108.3,103,104,66299,0
+BIRD.US,D,20220816,000000,104,107.2,101,105.2,85409.6,0
+BIRD.US,D,20220817,000000,102.2,103.3,97,97.4,78116.25,0
+BIRD.US,D,20220818,000000,97,97.4,94.2,96.4,57126.4,0
+BIRD.US,D,20220819,000000,94.8,95,88.3,88.6,80303.15,0
+BIRD.US,D,20220822,000000,86.2,87,83.2,84.2,98001.85,0
+BIRD.US,D,20220823,000000,84.8,86.6,82.6,83.4,83740.6,0
+BIRD.US,D,20220824,000000,83.4,88,82,86.2,98486.05,0
+BIRD.US,D,20220825,000000,87.4,93,86.2,88.6,93871.75,0
+BIRD.US,D,20220826,000000,89,89.8,84.1,85,49165.3,0
+BIRD.US,D,20220829,000000,84.8,87.4,82.67,83.6,53359.15,0
+BIRD.US,D,20220830,000000,84,84.4,80.662,83,54564.6,0
+BIRD.US,D,20220831,000000,83.2,84.2,79.624,82.2,116825.75,0
+BIRD.US,D,20220901,000000,80.8,80.8,77,80,72243.6,0
+BIRD.US,D,20220902,000000,79.6,80.7,76.3,78,60420.9,0
+BIRD.US,D,20220906,000000,79.4,80,76.2,78.4,51222.8,0
+BIRD.US,D,20220907,000000,77.2,81.4,77.194,81.2,70057.25,0
+BIRD.US,D,20220908,000000,80.4,82,78.2,80.8,60150.7,0
+BIRD.US,D,20220909,000000,82.2,85.2,81.2,83,58314.05,0
+BIRD.US,D,20220912,000000,84.4,85.5,82.2,84,69562.8,0
+BIRD.US,D,20220913,000000,81.8,81.8,77.4,77.4,69285.55,0
+BIRD.US,D,20220914,000000,78,79,75.2,78.8,66992.05,0
+BIRD.US,D,20220915,000000,79.2,80.5,76.4,77.4,54099.5,0
+BIRD.US,D,20220916,000000,75.6,77.2,74,75.8,65564,0
+BIRD.US,D,20220919,000000,75.8,75.9,73.8,75.2,63319.85,0
+BIRD.US,D,20220920,000000,75.8,75.8,71.9,73,74508.25,0
+BIRD.US,D,20220921,000000,73.2,73.62,68.4,69,71625.8,0
+BIRD.US,D,20220922,000000,70,70,65.6,66.4,72070.7,0
+BIRD.US,D,20220923,000000,65,65.8,61.9,63.8,67250.55,0
+BIRD.US,D,20220926,000000,63.8,66.586,60.3,61,103259.35,0
+BIRD.US,D,20220927,000000,62.4,63.1,59,59.8,135066.7,0
+BIRD.US,D,20220928,000000,60.8,66.4,60.49,66,113709.6,0
+BIRD.US,D,20220929,000000,64.8,64.8,60.2,61.2,58600.1,0
+BIRD.US,D,20220930,000000,61.6,62.2,56.69,60.8,88091.65,0
+BIRD.US,D,20221003,000000,61.4,64.7,60,63.6,65210,0
+BIRD.US,D,20221004,000000,65.4,67.8,64.9,67.4,103706.15,0
+BIRD.US,D,20221005,000000,66,67.3,64.5,66.6,56324.45,0
+BIRD.US,D,20221006,000000,66.2,68.598,63.7,64.6,53122.6,0
+BIRD.US,D,20221007,000000,63.4,64.2,60.8,62.2,79580.15,0
+BIRD.US,D,20221010,000000,63,63,60.3,61.2,69361.45,0
+BIRD.US,D,20221011,000000,60.8,64.36,60,62.2,50270.8,0
+BIRD.US,D,20221012,000000,62.2,63,60.8,61.8,61429.7,0
+BIRD.US,D,20221013,000000,61,65.9,58.2,64.4,80787.9,0
+BIRD.US,D,20221014,000000,65.4,66.62,62,62.8,100708.35,0
+BIRD.US,D,20221017,000000,64,67.182,64,66,58670.5,0
+BIRD.US,D,20221018,000000,67.8,69.2,64.1,65.2,42799.85,0
+BIRD.US,D,20221019,000000,64.4,65.8,63,64.6,37699.85,0
+BIRD.US,D,20221020,000000,64.6,67.4,63,64.6,56396.35,0
+BIRD.US,D,20221021,000000,64.8,67.2,63.602,66.4,47231.35,0
+BIRD.US,D,20221024,000000,66.8,67.4,63.6,66.2,32567.2,0
+BIRD.US,D,20221025,000000,66.2,70.4,66,68.8,49443.55,0
+BIRD.US,D,20221026,000000,68.8,70.2,67.2,67.4,42321,0
+BIRD.US,D,20221027,000000,68.6,68.6,66.3,66.4,32269.35,0
+BIRD.US,D,20221028,000000,67.2,67.8,65.1,66.8,47636.05,0
+BIRD.US,D,20221031,000000,66.8,69.6,65.8,68.8,37098.55,0
+BIRD.US,D,20221101,000000,69.808,71.6,67.8,68,39954.75,0
+BIRD.US,D,20221102,000000,67.6,68,63.6,63.8,47698.35,0
+BIRD.US,D,20221103,000000,64.4,64.4,61,61.4,48895.9,0
+BIRD.US,D,20221104,000000,63.4,63.8,58.8,60.2,71700.65,0
+BIRD.US,D,20221107,000000,60.8,61.6,58.2,60.6,58952.6,0
+BIRD.US,D,20221108,000000,61.4,61.4,54.8,56,109848.25,0
+BIRD.US,D,20221109,000000,59.8,59.8,50,50.2,153771.05,0
+BIRD.US,D,20221110,000000,53.2,54.5,50,52.8,201817.95,0
+BIRD.US,D,20221111,000000,52.8,57.4,52.6,56.6,158783.5,0
+BIRD.US,D,20221114,000000,57,58.6,53.1,57.2,119330.05,0
+BIRD.US,D,20221115,000000,58.8,61,56.2,59.6,145605.5,0
+BIRD.US,D,20221116,000000,58.2,59.4,53.7,57.8,90337.6,0
+BIRD.US,D,20221117,000000,56.4,62,55.7,58.8,76436,0
+BIRD.US,D,20221118,000000,60.6,60.6,58,58.4,52558.25,0
+BIRD.US,D,20221121,000000,58.4,58.4,54,55.2,63705.7,0
+BIRD.US,D,20221122,000000,55,55.4,53.2,54.2,41475.2,0
+BIRD.US,D,20221123,000000,54.2,56.2,53.4,55.8,57452.65,0
+BIRD.US,D,20221125,000000,56,57.6,55.9,56.6,23761.9,0
+BIRD.US,D,20221128,000000,56,57,51.6,52.2,76802.85,0
+BIRD.US,D,20221129,000000,53,53.2,50.6,51.6,79671,0
+BIRD.US,D,20221130,000000,51.8,57.6,51.2,57.6,154772.95,0
+BIRD.US,D,20221201,000000,57.4,61.8,57,57.2,107797,0
+BIRD.US,D,20221202,000000,55.2,58.3,54.8,57.2,93250.45,0
+BIRD.US,D,20221205,000000,57.4,57.6,54.5,57.4,108114.6,0
+BIRD.US,D,20221206,000000,57.8,57.8,53.3,55,90635.5,0
+BIRD.US,D,20221207,000000,53.8,57.2,53.2,54.8,82144.75,0
+BIRD.US,D,20221208,000000,55.4,57.4,54.4,57.2,66609.3,0
+BIRD.US,D,20221209,000000,56.2,64.8,55.1,62.4,117523.75,0
+BIRD.US,D,20221212,000000,62.4,63.6,57.4,58.4,90211.05,0
+BIRD.US,D,20221213,000000,61.2,63.6,58,59,75297.5,0
+BIRD.US,D,20221214,000000,58.6,59.8,56.4,58.2,79347.5,0
+BIRD.US,D,20221215,000000,57.6,60,56.2,58.4,114502.15,0
+BIRD.US,D,20221216,000000,57.8,60.2,56.234,59.6,95957.85,0
+BIRD.US,D,20221219,000000,58.8,59,50.6,51.4,112752.55,0
+BIRD.US,D,20221220,000000,51.4,52.4,46.4,47,135757.55,0
+BIRD.US,D,20221221,000000,47,48.9,45.8,46,91743,0
+BIRD.US,D,20221222,000000,46,46.4,44,46.2,63019.9,0
+BIRD.US,D,20221223,000000,46.4,48.8,45.7,47.8,51382.7,0
+BIRD.US,D,20221227,000000,46.6,48.6,42.8,45.4,90441.5,0
+BIRD.US,D,20221228,000000,45.6,47.2,44,44.9,45949.6,0
+BIRD.US,D,20221229,000000,45.4,47.6,45.4,47.4,62054.35,0
+BIRD.US,D,20221230,000000,46.2,49,46.116,48.4,61244.15,0
+BIRD.US,D,20230103,000000,48.4,50.578,44.2,44.8,108358.25,0
+BIRD.US,D,20230104,000000,45.6,49,44.3,48.4,45711.65,0
+BIRD.US,D,20230105,000000,46.2,46.6,44.2,45.8,54696,0
+BIRD.US,D,20230106,000000,45.8,48.504,45.4,47.6,49921.45,0
+BIRD.US,D,20230109,000000,48,48.6,46.5,46.8,53106.2,0
+BIRD.US,D,20230110,000000,47.2,48.1,46.2,47.8,40913.85,0
+BIRD.US,D,20230111,000000,48.4,49.8,47.7,49.4,41752.1,0
+BIRD.US,D,20230112,000000,49.6,50.4,47.4,50.2,54408.15,0
+BIRD.US,D,20230113,000000,49.4,50.6,47.6,50.2,41030.3,0
+BIRD.US,D,20230117,000000,50.4,52.2,50.1,51.4,53522.4,0
+BIRD.US,D,20230118,000000,51.6,52.8,48,48,49436.7,0
+BIRD.US,D,20230119,000000,47.6,48,46.4,47.4,32484.95,0
+BIRD.US,D,20230120,000000,48.2,50.1,47,50,41153.6,0
+BIRD.US,D,20230123,000000,50,53.8,49.5,53.6,54617.15,0
+BIRD.US,D,20230124,000000,52.8,54.8,51.4,54,41846.8,0
+BIRD.US,D,20230125,000000,52.4,55.1,51.2,54.6,27423.2,0
+BIRD.US,D,20230126,000000,55.6,56.2,52.2,54,38545.75,0
+BIRD.US,D,20230127,000000,53.4,56.75,53,56.2,48001.15,0
+BIRD.US,D,20230130,000000,55,55.998,53.4,53.8,42218.3,0
+BIRD.US,D,20230131,000000,53.6,56,53.6,55,57059.75,0
+BIRD.US,D,20230201,000000,55.6,59.2,54,58.6,273209.7,0
+BIRD.US,D,20230202,000000,60.2,69,60.2,64.6,173854.95,0
+BIRD.US,D,20230203,000000,62.8,65.2,58.8,59.4,134194.7,0
+BIRD.US,D,20230206,000000,59,61.8,57.8,61,81817.55,0
+BIRD.US,D,20230207,000000,60.4,63.1,58.2,62,84181.4,0
+BIRD.US,D,20230208,000000,62,62,56.5,57.8,104165.05,0
+BIRD.US,D,20230209,000000,60,60,56,56.8,145135.05,0
+BIRD.US,D,20230210,000000,56.4,57.8,54.4,57,89452.15,0
+BIRD.US,D,20230213,000000,57,57.5,55.8,57.2,74322.9,0
+BIRD.US,D,20230214,000000,56.8,58.598,54.8,58.2,76596.05,0
+BIRD.US,D,20230215,000000,58,61.6,56.8,60,184786.05,0
+BIRD.US,D,20230216,000000,59.2,59.2,53.602,54,112520.65,0
+BIRD.US,D,20230217,000000,54.4,55.3,52.1,54.9,124845,0
+BIRD.US,D,20230221,000000,53.4,54.5,52.1,54,129815.75,0
+BIRD.US,D,20230222,000000,55,55.4,53.4,54.8,59923.45,0
+BIRD.US,D,20230223,000000,55,56.8,52.6,56,134693.6,0
+BIRD.US,D,20230224,000000,54,55.1,53.5,54.8,47962.3,0
+BIRD.US,D,20230227,000000,55.6,56.2,54.498,55.4,49841.45,0
+BIRD.US,D,20230228,000000,56.4,57.6,55.5,57.2,65521.45,0
+BIRD.US,D,20230301,000000,57.6,57.8,56.23,57,59620.45,0
+BIRD.US,D,20230302,000000,56,59,55.6,58.8,71637.25,0
+BIRD.US,D,20230303,000000,59.4,61.8,58.2,61.2,56659.95,0
+BIRD.US,D,20230306,000000,59.4,60.8,56.4,57.2,130165.5,0
+BIRD.US,D,20230307,000000,57,57.2,51.8,52.2,81979.85,0
+BIRD.US,D,20230308,000000,52.2,52.4,50,51.2,60085.85,0
+BIRD.US,D,20230309,000000,51.2,53.7,46.2,47.2,125388.35,0
+BIRD.US,D,20230310,000000,35.2,36.8,24,25,1101886.45,0
+BIRD.US,D,20230313,000000,25.8,26,22,23,758200.3,0
+BIRD.US,D,20230314,000000,24.6,24.6,22,22.3,244431.9,0
+BIRD.US,D,20230315,000000,22.6,22.6,20.6,21.2,260657.1,0
+BIRD.US,D,20230316,000000,21.798,22.2,20.6,21.2,167580.15,0
+BIRD.US,D,20230317,000000,22.2,22.798,21.2,21.6,195035.15,0
+BIRD.US,D,20230320,000000,22,22.062,20.8,21.4,162626,0
+BIRD.US,D,20230321,000000,21.4,23.6,21.4,23,171961.65,0
+BIRD.US,D,20230322,000000,23.2,24.4,22.2,22.6,103932.4,0
+BIRD.US,D,20230323,000000,23,24.4,22.4,23,96362.7,0
+BIRD.US,D,20230324,000000,23,23.6,22.5,23.2,85219.9,0
+BIRD.US,D,20230327,000000,23.2,25,22.9,24.6,115389.1,0
+BIRD.US,D,20230328,000000,24.8,26.6,24.738,25.2,100395.45,0
+BIRD.US,D,20230329,000000,26,26.17,24.4,25,88606.7,0
+BIRD.US,D,20230330,000000,25.4,25.5,23.2,23.8,86300.4,0
+BIRD.US,D,20230331,000000,24,24.6,23.2,24,50027.4,0
+BIRD.US,D,20230403,000000,24.2,24.3,22.8,23.4,56827.5,0
+BIRD.US,D,20230404,000000,23.2,23.6,22.6,23.2,59433.55,0
+BIRD.US,D,20230405,000000,23.6,23.6,22.2,22.4,51857.35,0
+BIRD.US,D,20230406,000000,22.2,23.8,22.1,23,45982.6,0
+BIRD.US,D,20230410,000000,23.8,24.6,22.776,24.2,52909.45,0
+BIRD.US,D,20230411,000000,24.8,26.4,24.8,25.6,112089.2,0
+BIRD.US,D,20230412,000000,25.6,26.3,24.6,24.6,40511.45,0
+BIRD.US,D,20230413,000000,25,25.9,24.6,24.8,67398.8,0
+BIRD.US,D,20230414,000000,25.2,25.8,24.4,24.6,37355.75,0
+BIRD.US,D,20230417,000000,25,25.5,24,25.2,35251.55,0
+BIRD.US,D,20230418,000000,25.6,26.1,24.5,25.6,39489.55,0
+BIRD.US,D,20230419,000000,25.8,26.8,25.2,25.8,59252,0
+BIRD.US,D,20230420,000000,25,25.8,24.6,25.2,49259.9,0
+BIRD.US,D,20230421,000000,25.2,26.2,25,26,22943.45,0
+BIRD.US,D,20230424,000000,25.2,25.2,23.4,24,73816.75,0
+BIRD.US,D,20230425,000000,24.4,24.4,22.7,23.4,83928.4,0
+BIRD.US,D,20230426,000000,23.6,24,22.8,23.4,28523.4,0
+BIRD.US,D,20230427,000000,23.6,25.2,23.4,25,34085.85,0
+BIRD.US,D,20230428,000000,25,26,24.658,25,64845.4,0
+BIRD.US,D,20230501,000000,26,26.1,24.6,25,46455.75,0
+BIRD.US,D,20230502,000000,24.4,25,23.2,23.8,44276.2,0
+BIRD.US,D,20230503,000000,24,25,23.6,24.8,35567.05,0
+BIRD.US,D,20230504,000000,24.2,24.8,23.6,24,27463.4,0
+BIRD.US,D,20230505,000000,24.2,27.5,24.2,26.2,111992.65,0
+BIRD.US,D,20230508,000000,26,27,24.7,26.7,59822.15,0
+BIRD.US,D,20230509,000000,26,27.4,25.6,27.2,100719.8,0
+BIRD.US,D,20230510,000000,27,27.4,24.6,25,83603.2,0
+BIRD.US,D,20230511,000000,25.6,26.2,24.8,26.2,40673.3,0
+BIRD.US,D,20230512,000000,26.8,26.9,25.202,25.4,65973.5,0
+BIRD.US,D,20230515,000000,26,26,25.2,25.8,36214.5,0
+BIRD.US,D,20230516,000000,25.8,25.8,24.3,24.6,40290.15,0
+BIRD.US,D,20230517,000000,24.6,25,24,25,23363.5,0
+BIRD.US,D,20230518,000000,25,25.6,23.6,24.2,79127.4,0
+BIRD.US,D,20230519,000000,24.2,24.4,23,23.4,41983.15,0
+BIRD.US,D,20230522,000000,23.4,23.6,23,23.4,42327.8,0
+BIRD.US,D,20230523,000000,23.6,24.6,23.4,23.6,48812.55,0
+BIRD.US,D,20230524,000000,23.6,24.8,23.4,24.4,32048.15,0
+BIRD.US,D,20230525,000000,24.2,24.598,23,23.2,38125.55,0
+BIRD.US,D,20230526,000000,23.4,24.6,23,23.8,42881.1,0
+BIRD.US,D,20230530,000000,23.8,25.4,23.4,25.2,66931,0
+BIRD.US,D,20230531,000000,24.6,25.4,23.6,23.6,212225.2,0
+BIRD.US,D,20230601,000000,23.8,24.2,23.6,24,53185.35,0
+BIRD.US,D,20230602,000000,24.4,26.8,24.3,26,123281.1,0
+BIRD.US,D,20230605,000000,26,26.1,25,25,70549.9,0
+BIRD.US,D,20230606,000000,25,25.7,25,25.3,64261.55,0
+BIRD.US,D,20230607,000000,25.6,27.2,25.6,27,75026.55,0
+BIRD.US,D,20230608,000000,27,28.4,26.6,27.4,63570.5,0
+BIRD.US,D,20230609,000000,27.4,29.36,25.2,25.6,85826.95,0
+BIRD.US,D,20230612,000000,25.8,26.6,25.2,25.4,45799.3,0
+BIRD.US,D,20230613,000000,26,27,25.6,26.6,52168.15,0
+BIRD.US,D,20230614,000000,26.8,29.2,26.7,28,99510.3,0
+BIRD.US,D,20230615,000000,28,28.6,26.8,27.2,97142.15,0
+BIRD.US,D,20230616,000000,27.6,27.8,26.2,26.6,96043.75,0
+BIRD.US,D,20230620,000000,26.8,27.2,25,25,66231.45,0
+BIRD.US,D,20230621,000000,25,25.6,23.6,23.6,67007.75,0
+BIRD.US,D,20230622,000000,24.2,24.6,23.2,24.2,62379.8,0
+BIRD.US,D,20230623,000000,23.8,26.4,23.8,26,141337.95,0
+BIRD.US,D,20230626,000000,25.7,26.1,25,25.4,54204.9,0
+BIRD.US,D,20230627,000000,25.2,25.6,24,24.8,46100.2,0
+BIRD.US,D,20230628,000000,24.6,25,24,24.4,46064.35,0
+BIRD.US,D,20230629,000000,24.8,25.8,24.224,25.2,35919.95,0
+BIRD.US,D,20230630,000000,25.2,25.8,25,25.2,41447.9,0
+BIRD.US,D,20230703,000000,25.4,25.9,25.2,25.8,16498.15,0
+BIRD.US,D,20230705,000000,25.8,25.8,25.2,25.4,38014.75,0
+BIRD.US,D,20230706,000000,25.2,25.2,23.4,23.8,90987.85,0
+BIRD.US,D,20230707,000000,24.6,25.2,24.2,24.4,40271.05,0
+BIRD.US,D,20230710,000000,25,25.798,24.7,25.4,50075.3,0
+BIRD.US,D,20230711,000000,25.6,25.8,24.6,24.8,64816.35,0
+BIRD.US,D,20230712,000000,25.8,25.8,24.8,25.4,97026.1,0
+BIRD.US,D,20230713,000000,25.8,26.8,25.2,25.8,181164.3,0
+BIRD.US,D,20230714,000000,26,26.6,25.4,25.6,97396.4,0
+BIRD.US,D,20230717,000000,26,26.5,25.4,26.2,104024.1,0
+BIRD.US,D,20230718,000000,26.2,31.6,26.2,30.8,196534.65,0
+BIRD.US,D,20230719,000000,32.4,36.6,31.9,33.2,277049.35,0
+BIRD.US,D,20230720,000000,33.4,35.2,32.5,33.2,95200.35,0
+BIRD.US,D,20230721,000000,34,34.2,30.4,33.2,119879.45,0
+BIRD.US,D,20230724,000000,33,33,30.6,30.6,62364.35,0
+BIRD.US,D,20230725,000000,30.6,32.4,30,30.2,58690.6,0
+BIRD.US,D,20230726,000000,30,31.8,30,31.6,45519.45,0
+BIRD.US,D,20230727,000000,31.4,32.4,29.2,29.4,58442.4,0
+BIRD.US,D,20230728,000000,29.8,31,29.8,30.4,30006.65,0
+BIRD.US,D,20230731,000000,30.4,30.4,29.7,30,46596.45,0
+BIRD.US,D,20230801,000000,30,30.2,29,29.4,39242.7,0
+BIRD.US,D,20230802,000000,28.8,29,27.4,27.8,56373.3,0
+BIRD.US,D,20230803,000000,27.8,29.5,27.6,29,29906.4,0
+BIRD.US,D,20230804,000000,28.8,29.2,27.4,27.6,42190,0
+BIRD.US,D,20230807,000000,27.6,27.8,26,26.8,54398,0
+BIRD.US,D,20230808,000000,26,26.4,25.4,25.6,82655.65,0
+BIRD.US,D,20230809,000000,27,34.3,26.4,33.2,321781.45,0
+BIRD.US,D,20230810,000000,32.8,35.1,32.2,33,91034.9,0
+BIRD.US,D,20230811,000000,32.6,33.2,31.2,31.8,68064.95,0
+BIRD.US,D,20230814,000000,32,32,30.2,30.4,38087.7,0
+BIRD.US,D,20230815,000000,29.8,30,27.4,27.4,35216.2,0
+BIRD.US,D,20230816,000000,27.6,28,26.2,26.4,35985.4,0
+BIRD.US,D,20230817,000000,27,27.2,26,26.2,43140.75,0
+BIRD.US,D,20230818,000000,25.8,27.2,25.2,26.6,27886.65,0
+BIRD.US,D,20230821,000000,26.6,27.2,25.8,26.6,43724.25,0
+BIRD.US,D,20230822,000000,27,27,25,25.8,91627.05,0
+BIRD.US,D,20230823,000000,25.6,27,25.222,26.8,44252,0
+BIRD.US,D,20230824,000000,26.4,27,25.8,26.2,49272.25,0
+BIRD.US,D,20230825,000000,26.2,27,25.4,26,34823,0
+BIRD.US,D,20230828,000000,26,26.8,25.8,26.4,50686,0
+BIRD.US,D,20230829,000000,26.8,28,26.3,26.4,39302.9,0
+BIRD.US,D,20230830,000000,26.6,27,26,26.6,22949,0
+BIRD.US,D,20230831,000000,26.8,26.8,25.6,25.8,25789.05,0
+BIRD.US,D,20230901,000000,25.8,26.8,25.6,26.2,36553.7,0
+BIRD.US,D,20230905,000000,26.6,26.6,24.8,25.4,43136.25,0
+BIRD.US,D,20230906,000000,25.4,26,25.4,25.6,20506.85,0
+BIRD.US,D,20230907,000000,25.2,25.6,24,25.2,51479.45,0
+BIRD.US,D,20230908,000000,25,26.2,24.8,25.6,38192.7,0
+BIRD.US,D,20230911,000000,25.6,27.6,25,26.6,76082.3,0
+BIRD.US,D,20230912,000000,26.6,29.104,26.6,28.2,46629.45,0
+BIRD.US,D,20230913,000000,28.6,28.6,26.7,27,27104.85,0
+BIRD.US,D,20230914,000000,27.4,28,26.7,27.2,23696.3,0
+BIRD.US,D,20230915,000000,27.2,27.4,25.5,25.8,66369.55,0
+BIRD.US,D,20230918,000000,25.8,25.8,24.6,24.8,41656.65,0
+BIRD.US,D,20230919,000000,25.2,25.4,24.8,25.2,28031.75,0
+BIRD.US,D,20230920,000000,25.4,25.8,24.6,25,30480.95,0
+BIRD.US,D,20230921,000000,24.6,24.7,23,23,68634.2,0
+BIRD.US,D,20230922,000000,23.4,23.8,22.6,22.6,32146.25,0
+BIRD.US,D,20230925,000000,22.6,22.6,22,22,36603.25,0
+BIRD.US,D,20230926,000000,22.6,23.2,22,22.2,23353.6,0
+BIRD.US,D,20230927,000000,23,23,21.6,22,27207.85,0
+BIRD.US,D,20230928,000000,22.6,22.6,21.6,22.2,28224.4,0
+BIRD.US,D,20230929,000000,22.4,22.6,21.8,22.2,24324.25,0
+BIRD.US,D,20231002,000000,22.4,23.4,21.6,23,40937.7,0
+BIRD.US,D,20231003,000000,23.2,23.578,21.6,21.6,35356.45,0
+BIRD.US,D,20231004,000000,22,22.2,20.6,21,47554.1,0
+BIRD.US,D,20231005,000000,21.4,21.4,20.4,20.8,28294.85,0
+BIRD.US,D,20231006,000000,21,21.6,20.6,21,35620.9,0
+BIRD.US,D,20231009,000000,20.4,21,18.2,18.914,181531.55,0
+BIRD.US,D,20231010,000000,19.298,20.2,18.8,19.622,37110.15,0
+BIRD.US,D,20231011,000000,20,20.2,18.652,18.886,46590.45,0
+BIRD.US,D,20231012,000000,19.4,19.798,18.4,18.672,26071.4,0
+BIRD.US,D,20231013,000000,18.82,19.19,17.648,18.098,37469.35,0
+BIRD.US,D,20231016,000000,18.56,20.2,18.17,19.54,76597.1,0
+BIRD.US,D,20231017,000000,19.4,20.6,19.314,20.2,36639.9,0
+BIRD.US,D,20231018,000000,20.2,20.2,19.2,19.582,34039.85,0
+BIRD.US,D,20231019,000000,19.686,19.998,18.876,18.972,23270.7,0
+BIRD.US,D,20231020,000000,18.93,18.97,18.302,18.4,26707.95,0
+BIRD.US,D,20231023,000000,18.4,18.647,17.598,17.964,29809.1,0
+BIRD.US,D,20231024,000000,18.6,18.996,17.81,17.998,23380,0
+BIRD.US,D,20231025,000000,18,18.2,16.726,16.748,34587.85,0
+BIRD.US,D,20231026,000000,16.8,17.2,16,16.45,38181.75,0
+BIRD.US,D,20231027,000000,16.566,17.138,16.302,16.476,16219.3,0
+BIRD.US,D,20231030,000000,16.992,17.2,16.2,16.65,24000.85,0
+BIRD.US,D,20231031,000000,16.856,17.398,16.8,17.296,27758.5,0
+BIRD.US,D,20231101,000000,17.3,17.348,15.496,16.158,66649.15,0
+BIRD.US,D,20231102,000000,16.584,18.196,16.158,18.196,54660.6,0
+BIRD.US,D,20231103,000000,18.294,19.8,18.264,18.726,30234.45,0
+BIRD.US,D,20231106,000000,19.502,19.65,18,18.596,20537.8,0
+BIRD.US,D,20231107,000000,18.4,19.89,18.382,18.932,29156.1,0
+BIRD.US,D,20231108,000000,19,19.788,18.208,19,59312.45,0
+BIRD.US,D,20231109,000000,16.4,17.4,14.331,14.4,139278.4,0
+BIRD.US,D,20231110,000000,14.502,14.502,13.4,13.406,96599.8,0
+BIRD.US,D,20231113,000000,13.322,13.996,12.804,13.4,56882.7,0
+BIRD.US,D,20231114,000000,13.8,15.726,13.8,15.254,61783.75,0
+BIRD.US,D,20231115,000000,15.462,16.6,15.45,16.252,39248.95,0
+BIRD.US,D,20231116,000000,16.098,17.784,15.972,17.466,93648,0
+BIRD.US,D,20231117,000000,17.8,18.988,16.5,18.468,78377.6,0
+BIRD.US,D,20231120,000000,18.8,20.2,18.126,18.96,67740.65,0
+BIRD.US,D,20231121,000000,18.4,18.52,16.26,17.246,40316.8,0
+BIRD.US,D,20231122,000000,17.6,18.126,17.2,17.534,18655.5,0
+BIRD.US,D,20231124,000000,18,18.4,17.414,17.626,15574.75,0
+BIRD.US,D,20231127,000000,17.724,20.6,17.4,19.698,104642.15,0
+BIRD.US,D,20231128,000000,19.698,20.6,19.45,20.2,28362.35,0
+BIRD.US,D,20231129,000000,20.4,21.4,18.904,19.308,41922.9,0
+BIRD.US,D,20231130,000000,19.8,19.994,18,18.088,38408.2,0
+BIRD.US,D,20231201,000000,18.102,20.8,18.102,20.6,53994.3,0
+BIRD.US,D,20231204,000000,21,21.8,20,20.4,77722.4,0
+BIRD.US,D,20231205,000000,21.8,22,20,21.6,62197.15,0
+BIRD.US,D,20231206,000000,21.4,23.6,21.4,22.6,59625.7,0
+BIRD.US,D,20231207,000000,22.8,23.4,21.6,22.8,34938.9,0
+BIRD.US,D,20231208,000000,21.8,23.2,21,21.2,59363.55,0
+BIRD.US,D,20231211,000000,21.8,22.2,21,21.4,30933.85,0
+BIRD.US,D,20231212,000000,21.6,21.6,19.4,20.2,45778.75,0
+BIRD.US,D,20231213,000000,20.4,22.4,19.6,22.2,51541.05,0
+BIRD.US,D,20231214,000000,22.6,24.4,22,22.4,63197.7,0
+BIRD.US,D,20231215,000000,22.4,23,21.8,22.2,69028.15,0
+BIRD.US,D,20231218,000000,22,22.4,20.8,21,40493.5,0
+BIRD.US,D,20231219,000000,21.2,23,20.95,22.2,72950,0
+BIRD.US,D,20231220,000000,22.4,23,21.4,22.2,47560.6,0
+BIRD.US,D,20231221,000000,22.6,23,21.6,22.6,27004.65,0
+BIRD.US,D,20231222,000000,22.6,25,22.2,24.6,96131.8,0
+BIRD.US,D,20231226,000000,24.4,28.554,24,28.2,98790.55,0
+BIRD.US,D,20231227,000000,28.2,29,26,28.6,88635.6,0
+BIRD.US,D,20231228,000000,28.4,28.4,26.6,26.8,58493.5,0
+BIRD.US,D,20231229,000000,26.6,26.8,24.1,24.5,84285.3,0
+BIRD.US,D,20240102,000000,24,28,24,26,45709.95,0
+BIRD.US,D,20240103,000000,25.8,26.5,23.7,25.6,61953.9,0
+BIRD.US,D,20240104,000000,25.6,25.6,23.6,23.6,37225.9,0
+BIRD.US,D,20240105,000000,23.6,24.1,22,22,46974.75,0
+BIRD.US,D,20240108,000000,22.2,23.6,21.4,22.4,68873.2,0
+BIRD.US,D,20240109,000000,21.8,22,20.4,20.6,68758.25,0
+BIRD.US,D,20240110,000000,20.4,22.6,20.4,21.8,40529.25,0
+BIRD.US,D,20240111,000000,22.2,22.2,20.4,20.4,41334.7,0
+BIRD.US,D,20240112,000000,20.8,21.5,19.832,20,49371.7,0
+BIRD.US,D,20240116,000000,20.2,20.4,19,19.8,56032.75,0
+BIRD.US,D,20240117,000000,19.8,20.4,18.634,19.464,36824.4,0
+BIRD.US,D,20240118,000000,20,20,19,19.62,30367.85,0
+BIRD.US,D,20240119,000000,20.2,20.6,18.6,19.596,38497.5,0
+BIRD.US,D,20240122,000000,19,21.2,19,21,33166.45,0
+BIRD.US,D,20240123,000000,21.4,22.4,21.2,21.8,38865.55,0
+BIRD.US,D,20240124,000000,22.4,22.4,20.4,20.6,21391.65,0
+BIRD.US,D,20240125,000000,21.2,21.2,20,20.4,26832.7,0
+BIRD.US,D,20240126,000000,20.4,21.6,20.4,20.6,15993.4,0
+BIRD.US,D,20240129,000000,20.6,21.4,19.802,21.2,22760.4,0
+BIRD.US,D,20240130,000000,21,21.2,20.2,20.2,15294.65,0
+BIRD.US,D,20240131,000000,20,20.6,19.02,19.19,28837.25,0
+BIRD.US,D,20240201,000000,19.948,20.2,18.85,19.548,28559.6,0
+BIRD.US,D,20240202,000000,19.156,21.2,18.8,20.2,43991.65,0
+BIRD.US,D,20240205,000000,20.2,20.2,18.402,18.448,29695.3,0
+BIRD.US,D,20240206,000000,18.702,19.546,18.4,19.218,14857.1,0
+BIRD.US,D,20240207,000000,18.998,19.245,18.424,18.554,32003.1,0
+BIRD.US,D,20240208,000000,18.6,19.52,18.6,19.144,15169.95,0
+BIRD.US,D,20240209,000000,19.4,19.594,18.8,19.298,16448.1,0
+BIRD.US,D,20240212,000000,19.098,21,19.098,20.8,32028.85,0
+BIRD.US,D,20240213,000000,20.2,20.3,19.042,19.102,41322.95,0
+BIRD.US,D,20240214,000000,20,20,18.8,19.866,18964.9,0
+BIRD.US,D,20240215,000000,20,20.8,19.6,20.6,24438.85,0
+BIRD.US,D,20240216,000000,20.6,20.6,18.8,19.116,49202.35,0
+BIRD.US,D,20240220,000000,19.2,19.2,18.2,18.34,43720.75,0
+BIRD.US,D,20240221,000000,18.364,19.097,17.6,18.55,48925.1,0
+BIRD.US,D,20240222,000000,18.6,18.664,17.806,17.9,26235.75,0
+BIRD.US,D,20240223,000000,17.9,18.83,17,18.478,29100.05,0
+BIRD.US,D,20240226,000000,19,19.982,18.478,19.044,22849.6,0
+BIRD.US,D,20240227,000000,19.38,19.6,18.8,19.34,19782.9,0
+BIRD.US,D,20240228,000000,19.276,19.4,18.6,18.762,16654.5,0
+BIRD.US,D,20240229,000000,18.8,19.4,18.2,18.2,21377.65,0
+BIRD.US,D,20240301,000000,18.2,19.2,17.204,18.192,48383.7,0
+BIRD.US,D,20240304,000000,18.024,18.33,17.8,18.002,25113.95,0
+BIRD.US,D,20240305,000000,17.8,18.3,17.408,17.6,22248.15,0
+BIRD.US,D,20240306,000000,18.1,18.6,17.022,17.544,33169.25,0
+BIRD.US,D,20240307,000000,18,18,17.022,17.876,36676.5,0
+BIRD.US,D,20240308,000000,18.4,18.598,17.258,17.482,36632.2,0
+BIRD.US,D,20240311,000000,17.3,17.908,16.278,16.598,50635.45,0
+BIRD.US,D,20240312,000000,16.8,19,15.808,18.6,133245.35,0
+BIRD.US,D,20240313,000000,15.6,16.2,13.6,15.004,174205.25,0
+BIRD.US,D,20240314,000000,15.4,16.4,15.2,15.278,118261.6,0
+BIRD.US,D,20240315,000000,15.582,15.71,13.422,14.602,114316.8,0
+BIRD.US,D,20240318,000000,14.8,15.024,14.021,14.062,50273.55,0
+BIRD.US,D,20240319,000000,14.4,15,13.43,13.576,53209,0
+BIRD.US,D,20240320,000000,13.916,14.148,13.2,14.01,52460.85,0
+BIRD.US,D,20240321,000000,14.01,15.36,14.01,14.724,49180.25,0
+BIRD.US,D,20240322,000000,14.4,14.738,13.602,13.752,48185.8,0
+BIRD.US,D,20240325,000000,14,14.1,12.8,12.8,80257.35,0
+BIRD.US,D,20240326,000000,12.952,13.388,12.27,12.376,69979.55,0
+BIRD.US,D,20240327,000000,12.666,13.36,12.272,13.13,48097.3,0
+BIRD.US,D,20240328,000000,13.4,14.6,13.38,13.882,64737.35,0
+BIRD.US,D,20240401,000000,14.018,14.32,12.63,12.858,86896.45,0
+BIRD.US,D,20240402,000000,12.96,12.96,12.2,12.774,82746.1,0
+BIRD.US,D,20240403,000000,12.798,13.06,12.4,12.878,24892.6,0
+BIRD.US,D,20240404,000000,12.772,13.416,12.2,12.2,33399.9,0
+BIRD.US,D,20240405,000000,12.4,13.356,12.02,13.008,68286.45,0
+BIRD.US,D,20240408,000000,13.1,13.38,12.55,12.8,31292.1,0
+BIRD.US,D,20240409,000000,12.8,13.1,12.502,12.6,38934.85,0
+BIRD.US,D,20240410,000000,12.624,12.7,12,12.6,65211.75,0
+BIRD.US,D,20240411,000000,12.616,12.7598,12,12.544,105450,0
+BIRD.US,D,20240412,000000,12.4,12.872,11.428,12.458,117982.5,0
+BIRD.US,D,20240415,000000,12.376,12.376,10.701,11.058,176216.7,0
+BIRD.US,D,20240416,000000,11.072,12.544,10.8,12.21,97252,0
+BIRD.US,D,20240417,000000,12.214,12.594,11.448,11.714,43417.15,0
+BIRD.US,D,20240418,000000,12,12.184,11.334,11.394,45281.65,0
+BIRD.US,D,20240419,000000,11.264,12.2,11.264,12.116,44181.95,0
+BIRD.US,D,20240422,000000,12.062,15.4,12.02,13.036,175464.45,0
+BIRD.US,D,20240423,000000,12.948,14,12.46,13.81,63750.5,0
+BIRD.US,D,20240424,000000,13.44,13.642,12.46,12.672,24485,0
+BIRD.US,D,20240425,000000,12.7,13,12.24,12.318,21589.6,0
+BIRD.US,D,20240426,000000,12.4,12.66,12.2,12.252,16410.05,0
+BIRD.US,D,20240429,000000,12.2,12.746,12.2,12.676,36336.7,0
+BIRD.US,D,20240430,000000,12.64,12.692,11.62,12.066,41229.85,0
+BIRD.US,D,20240501,000000,12,12.286,10.738,10.968,138976.5,0
+BIRD.US,D,20240502,000000,11.304,12.4,10.802,12.398,49743,0
+BIRD.US,D,20240503,000000,12.334,12.538,12.008,12.232,23239.55,0
+BIRD.US,D,20240506,000000,12.206,12.8,12,12.448,38342.05,0
+BIRD.US,D,20240507,000000,12.652,13.6,12.474,13.314,38037.65,0
+BIRD.US,D,20240508,000000,13.35,13.35,12.198,12.4,60571.9,0
+BIRD.US,D,20240509,000000,12.21,12.6,11.6,11.928,81135.1,0
+BIRD.US,D,20240510,000000,11.938,12,11.4,11.4,37147.3,0
+BIRD.US,D,20240513,000000,11.94,14.4,11.4,13.706,173442.05,0
+BIRD.US,D,20240514,000000,13.8,16.4,13.8,14.694,126327.2,0
+BIRD.US,D,20240515,000000,15.2,16.3,13.964,14.378,46916.8,0
+BIRD.US,D,20240516,000000,14.27,15.45,14.27,15.216,47769.2,0
+BIRD.US,D,20240517,000000,15.406,15.5998,14.284,14.638,37811.45,0
+BIRD.US,D,20240520,000000,15.2,15.3333,14.222,14.426,36030.3,0
+BIRD.US,D,20240521,000000,14.55,14.596,13.8,14.178,28539.7,0
+BIRD.US,D,20240522,000000,14.4,14.96,13.4,13.94,44055.35,0
+BIRD.US,D,20240523,000000,14.252,14.4,12.4,12.432,93746.95,0
+BIRD.US,D,20240524,000000,12.608,13.006,11.8,12.572,121911.8,0
+BIRD.US,D,20240528,000000,12.6,12.8,12.202,12.288,34946.65,0
+BIRD.US,D,20240529,000000,11.8,12.2,11,11.514,81171.2,0
+BIRD.US,D,20240530,000000,11.73,11.998,11.44,11.57,44952.8,0
+BIRD.US,D,20240531,000000,11.96,12.16,11.6,11.79,30726,0
+BIRD.US,D,20240603,000000,11.8,12,10.96,11.162,60765.75,0
+BIRD.US,D,20240604,000000,11.572,11.572,10.86,10.946,22276.4,0
+BIRD.US,D,20240605,000000,11.2,11.4,10.8,10.988,31526,0
+BIRD.US,D,20240606,000000,11.182,11.2,10.44,10.864,44325.75,0
+BIRD.US,D,20240607,000000,10.8,11.12,10.5008,10.734,30353.65,0
+BIRD.US,D,20240610,000000,10.67,10.77,10.5,10.632,27052.8,0
+BIRD.US,D,20240611,000000,10.714,11,10.54,11,34904.55,0
+BIRD.US,D,20240612,000000,11,12,10.9,11.29,46912.1,0
+BIRD.US,D,20240613,000000,11.602,11.602,10.622,10.868,25507.55,0
+BIRD.US,D,20240614,000000,10.784,10.81,10.262,10.544,29729.65,0
+BIRD.US,D,20240617,000000,10.8,10.8,10.2,10.66,23696.9,0
+BIRD.US,D,20240618,000000,10.6,10.95,10.26,10.546,24091.5,0
+BIRD.US,D,20240620,000000,10.6,11.422,10.59,11.206,25814,0
+BIRD.US,D,20240621,000000,11.208,11.466,10.802,11.146,39305.6,0
+BIRD.US,D,20240624,000000,11.37,12,11.212,11.774,42710.7,0
+BIRD.US,D,20240625,000000,11.616,11.986,11.6,11.766,37632.95,0
+BIRD.US,D,20240626,000000,11.98,12.498,11.8,12.03,43076.4,0
+BIRD.US,D,20240627,000000,12.04,12.598,11.8,12.394,36873.85,0
+BIRD.US,D,20240628,000000,12.42,12.42,10,10,612073.35,0
+BIRD.US,D,20240701,000000,10.4,10.42,9.964,9.964,97336.4,0
+BIRD.US,D,20240702,000000,9.876,10,9.06,9.622,77776.95,0
+BIRD.US,D,20240703,000000,9.6,10.38,9.446,10.052,36572.45,0
+BIRD.US,D,20240705,000000,9.89,10.07,9.75,10,23623.2,0
+BIRD.US,D,20240708,000000,10,10.5,9.98,10.182,32177.2,0
+BIRD.US,D,20240709,000000,10.2,10.212,9.8,9.866,31612.8,0
+BIRD.US,D,20240710,000000,9.86,12.6,9.844,11.536,119001.6,0
+BIRD.US,D,20240711,000000,12,14.388,11.752,13.598,165337.6,0
+BIRD.US,D,20240712,000000,14.28,14.798,11.4,11.996,172073.3,0
+BIRD.US,D,20240715,000000,12.914,14.6,12.914,13.226,141852.85,0
+BIRD.US,D,20240716,000000,13.56,14.196,13,13.762,36121.55,0
+BIRD.US,D,20240717,000000,14,15.2,13.02,13.7,73484.25,0
+BIRD.US,D,20240718,000000,13.944,14.396,12.5,12.892,63037.1,0
+BIRD.US,D,20240719,000000,13.208,13.304,12.564,13.044,13931.05,0
+BIRD.US,D,20240722,000000,13,13.6,12.6563,13.48,29077.65,0
+BIRD.US,D,20240723,000000,13.698,14.2,13.208,13.628,32947.75,0
+BIRD.US,D,20240724,000000,13.4,13.77,12.704,12.814,27629.7,0
+BIRD.US,D,20240725,000000,12.7,13.206,12.6,12.616,20932.05,0
+BIRD.US,D,20240726,000000,13.192,13.796,13.05,13.28,23257.7,0
+BIRD.US,D,20240729,000000,13.2,13.4,12.636,12.856,19739.1,0
+BIRD.US,D,20240730,000000,13,13.3,12.036,12.2,29533.4,0
+BIRD.US,D,20240731,000000,12.6,13.448,12.204,12.486,33459.85,0
+BIRD.US,D,20240801,000000,12.66,13.214,12.28,12.492,43720.15,0
+BIRD.US,D,20240802,000000,12.48,12.48,11.4,11.4,43499.15,0
+BIRD.US,D,20240805,000000,10,11.708,10,11.2,49221.45,0
+BIRD.US,D,20240806,000000,11.062,12.616,11.062,11.646,26888.9,0
+BIRD.US,D,20240807,000000,12.2,16.8,11.8,12.246,142075.55,0
+BIRD.US,D,20240808,000000,12.2,13.6,10.858,12.6,45258.9,0
+BIRD.US,D,20240809,000000,13,13,12.304,12.364,27989,0
+BIRD.US,D,20240812,000000,12.47,12.798,11.43,12.4,121122.15,0
+BIRD.US,D,20240813,000000,12.6,12.896,11,12.802,44460.15,0
+BIRD.US,D,20240814,000000,12.802,12.996,12.292,12.992,30536.95,0
+BIRD.US,D,20240815,000000,12.9,13.878,12.9,13.752,50272.7,0
+BIRD.US,D,20240816,000000,13.604,14.822,13.518,14.8,54790.2,0
+BIRD.US,D,20240819,000000,14.74,14.8,14,14.668,52327.95,0
+BIRD.US,D,20240820,000000,14.4,14.898,14.4,14.632,26690.9,0
+BIRD.US,D,20240821,000000,14.42,15.4,14.4,15.39,31779.9,0
+BIRD.US,D,20240822,000000,15.6,16.78,14.61,16.26,46358.35,0
+BIRD.US,D,20240823,000000,16.6,17.472,16.006,17.2,40781,0
+BIRD.US,D,20240826,000000,17.22,18.334,16.13,16.258,32658.25,0
+BIRD.US,D,20240827,000000,16.002,16.41,14.804,15.19,24352.3,0
+BIRD.US,D,20240828,000000,15.056,15.63,14.45,14.746,20561.65,0
+BIRD.US,D,20240829,000000,14.97,14.994,14.246,14.328,16736.5,0
+BIRD.US,D,20240830,000000,13.19,14.4,12.056,14.128,87685.5,0
+BIRD.US,D,20240903,000000,14.066,14.066,11.424,11.738,93372.65,0
+BIRD.US,D,20240904,000000,12.106,12.398,11.416,11.442,46350.2,0
+BIRD.US,D,20240905,000000,10.88,11.4,9.69,9.69,153596,0
+BIRD.US,D,20240906,000000,10.08,11.85,9.5356,10.73,114339,0
+BIRD.US,D,20240909,000000,10.29,11.16,9.7424,10.49,96955,0
+BIRD.US,D,20240910,000000,10.52,11.07,10.49,10.98,50087,0
+BIRD.US,D,20240911,000000,11,14.56,10.98,13.79,123059,0
+BIRD.US,D,20240912,000000,13.79,14.2038,12.72,13.12,63397,0
+BIRD.US,D,20240913,000000,13.39,13.4282,11.9,12.48,48201,0
+BIRD.US,D,20240916,000000,12.49,12.9999,12.03,12.59,25075,0
+BIRD.US,D,20240917,000000,12.72,12.88,12.46,12.7,15493,0
+BIRD.US,D,20240918,000000,12.5,12.9395,12.13,12.35,20959,0
+BIRD.US,D,20240919,000000,12.74,13.18,12.4856,12.8,71660,0
+BIRD.US,D,20240920,000000,12.71,12.71,12.215,12.46,42315,0
+BIRD.US,D,20240923,000000,12.6,12.65,11.61,11.61,36515,0
+BIRD.US,D,20240924,000000,11.66,11.75,11.17,11.41,53621,0
+BIRD.US,D,20240925,000000,11.49,12.55,10.8207,12.49,58356,0
+BIRD.US,D,20240926,000000,12.6,12.6,11.52,11.63,62421,0
+BIRD.US,D,20240927,000000,11.71,12.21,11.71,11.91,30865,0
+BIRD.US,D,20240930,000000,11.8,12.065,11.405,11.8,52718,0
+BIRD.US,D,20241001,000000,11.6,11.9083,10.7894,10.91,54975,0
+BIRD.US,D,20241002,000000,10.93,11.11,10.685,11.04,23770,0
+BIRD.US,D,20241003,000000,10.88,11.04,10.77,10.88,14327,0
+BIRD.US,D,20241004,000000,11.15,11.18,10.74,10.94,20106,0
+BIRD.US,D,20241007,000000,10.84,11,10.29,10.63,27848,0
+BIRD.US,D,20241008,000000,10.56,10.69,10.42,10.58,20526,0
+BIRD.US,D,20241009,000000,10.6,10.84,10.42,10.42,20014,0
+BIRD.US,D,20241010,000000,10.42,10.49,10.15,10.49,20742,0
+BIRD.US,D,20241011,000000,10.43,10.79,10.2201,10.53,20643,0
+BIRD.US,D,20241014,000000,10.59,10.64,10.21,10.24,45051,0
+BIRD.US,D,20241015,000000,10.25,10.3999,9.91,9.91,46952,0
+BIRD.US,D,20241016,000000,10.1,10.17,9.78,10.03,64784,0
+BIRD.US,D,20241017,000000,10.1,10.1,9.8,9.87,59371,0
+BIRD.US,D,20241018,000000,9.85,9.905,9.61,9.8,37377,0
+BIRD.US,D,20241021,000000,9.8,10.41,9.8,10.04,74846,0
+BIRD.US,D,20241022,000000,9.96,10.305,9.96,10.25,68360,0
+BIRD.US,D,20241023,000000,10.23,10.37,10.21,10.27,108351,0
+BIRD.US,D,20241024,000000,10.39,10.43,10.1,10.4,111404,0
+BIRD.US,D,20241025,000000,10.51,10.51,10.23,10.44,67338,0
+BIRD.US,D,20241028,000000,10.49,12.12,10.44,11.78,111727,0
+BIRD.US,D,20241029,000000,11.57,11.57,11.106,11.14,25255,0
+BIRD.US,D,20241030,000000,11.08,11.65,11.0687,11.27,32467,0
+BIRD.US,D,20241031,000000,11.17,11.17,10.88,11.03,32520,0
+BIRD.US,D,20241101,000000,11.2,11.35,11.03,11.06,19272,0
+BIRD.US,D,20241104,000000,10.95,11.21,10.94,11.1,18096,0
+BIRD.US,D,20241105,000000,11.15,11.6757,11.1027,11.36,34922,0
+BIRD.US,D,20241106,000000,11.82,11.82,10.89,11.14,103970,0
+BIRD.US,D,20241107,000000,10.17,10.32,8.56,8.72,353360,0
+BIRD.US,D,20241108,000000,8.8,8.95,7.87,7.95,259696,0
+BIRD.US,D,20241111,000000,8.12,8.5745,7.65,7.99,133980,0
+BIRD.US,D,20241112,000000,7.89,8.1978,7.66,8.04,132125,0
+BIRD.US,D,20241113,000000,8.04,8.585,8.04,8.31,79180,0
+BIRD.US,D,20241114,000000,8.4,8.4523,8.06,8.06,44501,0
+BIRD.US,D,20241115,000000,8,8.028,7.25,7.29,97682,0
+BIRD.US,D,20241118,000000,7.51,7.73,7.3632,7.42,40133,0
+BIRD.US,D,20241119,000000,7.37,7.86,7.37,7.8,32094,0
+BIRD.US,D,20241120,000000,7.81,8.12,7.675,7.95,45397,0
+BIRD.US,D,20241121,000000,8.02,8.15,7.72,8.04,30363,0
+BIRD.US,D,20241122,000000,7.98,8.37,7.9564,8.3,27384,0
+BIRD.US,D,20241125,000000,8.44,9.1399,8.28,8.28,125980,0
+BIRD.US,D,20241126,000000,8.03,8.3727,7.67,7.78,71530,0
+BIRD.US,D,20241127,000000,7.74,8.07,7.61,7.81,70576,0
+BIRD.US,D,20241129,000000,7.89,8.0685,7.805,7.99,20564,0
+BIRD.US,D,20241202,000000,8.06,8.87,7.75,8.19,112751,0
+BIRD.US,D,20241203,000000,8.13,8.37,7.9801,8.04,26202,0
+BIRD.US,D,20241204,000000,7.91,7.9341,7.59,7.8,55220,0
+BIRD.US,D,20241205,000000,7.74,7.85,7.47,7.72,56071,0
+BIRD.US,D,20241206,000000,7.72,7.93,7.6217,7.85,52770,0
+BIRD.US,D,20241209,000000,8.06,8.42,7.75,8.04,106731,0
+BIRD.US,D,20241210,000000,8.04,8.65,7.85,8.45,120089,0
+BIRD.US,D,20241211,000000,8.43,8.7293,8.15,8.16,47076,0
+BIRD.US,D,20241212,000000,8.13,8.1857,7.82,7.89,49278,0
+BIRD.US,D,20241213,000000,7.85,8.24,7.71,8.19,57534,0
+BIRD.US,D,20241216,000000,8.28,8.28,7.735,7.79,65050,0
+BIRD.US,D,20241217,000000,7.87,7.8733,7.58,7.74,45278,0
+BIRD.US,D,20241218,000000,7.71,7.8482,6.77,6.94,131156,0
+BIRD.US,D,20241219,000000,7.03,7.42,6.915,6.98,70624,0
+BIRD.US,D,20241220,000000,7.03,7.4,6.9905,7.15,36604,0
+BIRD.US,D,20241223,000000,7.06,7.2,6.7812,7.2,59259,0
+BIRD.US,D,20241224,000000,7.15,7.3529,7.01,7.19,49728,0
+BIRD.US,D,20241226,000000,7.03,7.33,6.9462,7.33,47188,0
+BIRD.US,D,20241227,000000,7.2,7.39,7,7.39,99179,0
+BIRD.US,D,20241230,000000,7.17,7.43,6.93,7.17,95386,0
+BIRD.US,D,20241231,000000,7.12,7.15,6.54,6.97,144739,0
+BIRD.US,D,20250102,000000,6.91,7.148,6.61,6.66,63920,0
+BIRD.US,D,20250103,000000,6.67,7.28,6.67,7.18,48916,0
+BIRD.US,D,20250106,000000,7.27,7.5,7.12,7.18,71602,0
+BIRD.US,D,20250107,000000,7.14,7.5964,7.0475,7.19,44553,0
+BIRD.US,D,20250108,000000,7.15,7.2,6.91,6.98,34769,0
+BIRD.US,D,20250110,000000,6.98,6.98,6.66,6.79,37029,0
+BIRD.US,D,20250113,000000,6.68,6.72,6.11,6.4,126800,0
+BIRD.US,D,20250114,000000,6.45,6.675,6.22,6.49,41799,0
+BIRD.US,D,20250115,000000,6.62,7,6.5,6.94,79184,0
+BIRD.US,D,20250116,000000,6.97,7.0799,6.85,6.97,19613,0
+BIRD.US,D,20250117,000000,6.97,7.0077,6.7552,6.95,16918,0
+BIRD.US,D,20250121,000000,7.06,7.1635,6.7029,6.81,35711,0
+BIRD.US,D,20250122,000000,6.8,6.84,6.43,6.52,59216,0
+BIRD.US,D,20250123,000000,6.5,6.5,6.245,6.36,59746,0
+BIRD.US,D,20250124,000000,6.32,6.805,6.3,6.45,57439,0
+BIRD.US,D,20250127,000000,6.29,6.64,6.15,6.18,34065,0
+BIRD.US,D,20250128,000000,6.15,6.3,6.09,6.26,27048,0
+BIRD.US,D,20250129,000000,6.21,6.43,6.13,6.18,25019,0
+BIRD.US,D,20250130,000000,6.2,6.7,6.13,6.5,58984,0
+BIRD.US,D,20250131,000000,6.34,6.75,6.34,6.35,55037,0
+BIRD.US,D,20250203,000000,6.2,6.4,6.15,6.39,28145,0
+BIRD.US,D,20250204,000000,6.38,6.74,6.27,6.6,45843,0
+BIRD.US,D,20250205,000000,6.57,7.4,6.5,7.3,145563,0
+BIRD.US,D,20250206,000000,7.48,7.48,7.085,7.16,53487,0
+BIRD.US,D,20250207,000000,7.17,7.17,6.82,6.83,40371,0
+BIRD.US,D,20250210,000000,6.77,7.0733,6.67,6.78,28110,0
+BIRD.US,D,20250211,000000,6.71,7.05,6.6891,7.04,24354,0
+BIRD.US,D,20250212,000000,6.96,7.2512,6.91,7.17,29781,0
+BIRD.US,D,20250213,000000,7.18,7.749,7.14,7.57,68408,0
+BIRD.US,D,20250214,000000,7.52,7.75,7.37,7.58,47003,0
+BIRD.US,D,20250218,000000,7.56,7.56,7.4,7.43,45632,0
+BIRD.US,D,20250219,000000,7.37,7.39,6.83,6.83,33715,0
+BIRD.US,D,20250220,000000,6.83,7.08,6.31,6.9,49066,0
+BIRD.US,D,20250221,000000,6.86,7.025,6.4501,6.61,82494,0
+BIRD.US,D,20250224,000000,6.61,6.6201,6.08,6.27,76049,0
+BIRD.US,D,20250225,000000,6.7,6.7,6.255,6.61,45103,0
+BIRD.US,D,20250226,000000,6.82,6.82,6.4,6.54,74363,0
+BIRD.US,D,20250227,000000,6.54,6.6791,6.37,6.39,23744,0
+BIRD.US,D,20250228,000000,6.31,6.65,6.31,6.57,24180,0
+BIRD.US,D,20250303,000000,6.66,6.66,5.9,6.03,89522,0
+BIRD.US,D,20250304,000000,6.02,6.475,5.76,6.35,57301,0
+BIRD.US,D,20250305,000000,6.38,6.55,6.2327,6.45,30783,0
+BIRD.US,D,20250306,000000,6.315,6.49,6.2,6.35,36010,0
+BIRD.US,D,20250307,000000,6.28,6.64,6.1,6.63,17790,0
+BIRD.US,D,20250310,000000,6.5,6.73,6.3673,6.41,48487,0
+BIRD.US,D,20250311,000000,6.5,6.53,6.01,6.16,87669,0
+BIRD.US,D,20250312,000000,6.45,6.45,5.35,5.35,195993,0
+BIRD.US,D,20250313,000000,5.46,5.56,5.0725,5.1,94764,0
+BIRD.US,D,20250314,000000,5.31,5.5,5.23,5.37,49988,0
+BIRD.US,D,20250317,000000,5.26,5.58,5.25,5.33,34290,0
+BIRD.US,D,20250318,000000,5.34,5.4,5.1,5.31,38899,0
+BIRD.US,D,20250319,000000,5.31,5.46,5.2114,5.38,26503,0
+BIRD.US,D,20250320,000000,5.28,5.53,5.28,5.31,22403,0
+BIRD.US,D,20250321,000000,5.27,5.27,5.08,5.14,48250,0
+BIRD.US,D,20250324,000000,5.25,6,5.19,5.89,91544,0
+BIRD.US,D,20250325,000000,5.97,6.15,5.81,6.06,42666,0
+BIRD.US,D,20250326,000000,6.18,6.18,5.9,6.04,25181,0
+BIRD.US,D,20250327,000000,6.04,6.17,5.98,6.07,21669,0
+BIRD.US,D,20250328,000000,6.07,6.1552,5.92,6.1,29046,0
+BIRD.US,D,20250331,000000,5.96,6.49,5.8639,6.44,75376,0
+BIRD.US,D,20250401,000000,6.51,6.64,6.294,6.47,39628,0
+BIRD.US,D,20250402,000000,6.34,7.04,6.34,6.8,48240,0
+BIRD.US,D,20250403,000000,6.24,6.3142,5.8,5.97,128681,0
+BIRD.US,D,20250404,000000,5.73,5.92,5.1401,5.285,113256,0
+BIRD.US,D,20250407,000000,5.02,5.19,4.12,4.28,216044,0
+BIRD.US,D,20250408,000000,4.68,4.93,4.38,4.39,140517,0
+BIRD.US,D,20250409,000000,4.39,5.59,3.93,5.01,194611,0
+BIRD.US,D,20250410,000000,4.99,4.99,4.39,4.395,50700,0
+BIRD.US,D,20250411,000000,4.6,4.61,4.206,4.46,100329,0
+BIRD.US,D,20250414,000000,4.52,4.88,4.52,4.86,69555,0
+BIRD.US,D,20250415,000000,4.87,4.87,4.495,4.61,20082,0
+BIRD.US,D,20250416,000000,4.56,4.78,4.4,4.58,21897,0
+BIRD.US,D,20250417,000000,4.62,5.05,4.62,4.98,20066,0
+BIRD.US,D,20250421,000000,4.91,4.91,4.56,4.58,22186,0
+BIRD.US,D,20250422,000000,4.79,4.92,4.58,4.92,12541,0
+BIRD.US,D,20250423,000000,5.05,5.41,4.9573,5.15,28556,0
+BIRD.US,D,20250424,000000,5.15,5.3472,4.98,5.28,13936,0
+BIRD.US,D,20250425,000000,5.16,5.33,4.9802,5.08,25306,0
+BIRD.US,D,20250428,000000,5.18,5.19,4.892,5.1,31593,0
+BIRD.US,D,20250429,000000,5.1,5.1,4.9,4.9,8121,0
+BIRD.US,D,20250430,000000,4.73,5.04,4.6915,5.04,17933,0
+BIRD.US,D,20250501,000000,5.08,5.13,4.93,5.07,12715,0
+BIRD.US,D,20250502,000000,5.21,5.23,5.1099,5.2,19113,0
+BIRD.US,D,20250505,000000,5.13,5.47,5.07,5.4,44095,0
+BIRD.US,D,20250506,000000,5.3082,5.54,5.3,5.42,26389,0
+BIRD.US,D,20250507,000000,5.5,5.6899,5.29,5.45,21379,0
+BIRD.US,D,20250508,000000,5.5357,5.65,5.38,5.41,27219,0
+BIRD.US,D,20250509,000000,5.5,5.5,5.24,5.25,12694,0
+BIRD.US,D,20250512,000000,5.63,5.67,5.33,5.43,27410,0
+BIRD.US,D,20250513,000000,5.54,5.6391,5.405,5.55,38644,0
+BIRD.US,D,20250514,000000,5.6,6.76,5.6,6.7,94036,0
+BIRD.US,D,20250515,000000,6.55,6.605,6.4101,6.5,31480,0
+BIRD.US,D,20250516,000000,6.59,7.04,6.4301,6.94,60924,0
+BIRD.US,D,20250519,000000,6.84,7,6.61,6.9,39680,0
+BIRD.US,D,20250520,000000,6.8611,6.9,6.65,6.71,28363,0
+BIRD.US,D,20250521,000000,6.56,6.78,6.18,6.18,48418,0
+BIRD.US,D,20250522,000000,6.11,6.73,6.05,6.73,34354,0
+BIRD.US,D,20250523,000000,6.68,6.89,6.43,6.6,15855,0
+BIRD.US,D,20250527,000000,6.64,7.36,6.59,7.29,69632,0
+BIRD.US,D,20250528,000000,7.37,7.37,6.8115,7.16,41384,0
+BIRD.US,D,20250529,000000,7.21,7.3848,6.82,7.08,21188,0
+BIRD.US,D,20250530,000000,7.08,7.1223,6.805,7.05,18449,0
+BIRD.US,D,20250602,000000,6.95,7.22,6.8105,6.985,16657,0
+BIRD.US,D,20250603,000000,7.16,7.43,6.93,7.42,52552,0
+BIRD.US,D,20250604,000000,7.49,8.1899,7.4111,7.98,67710,0
+BIRD.US,D,20250605,000000,7.9,8.25,7.88,8.18,52561,0
+BIRD.US,D,20250606,000000,8.3,8.55,8.12,8.55,87207,0
+BIRD.US,D,20250609,000000,8.79,10.23,8.69,10.09,257330,0
+BIRD.US,D,20250610,000000,10.22,12.85,10.1946,12.29,501066,0
+BIRD.US,D,20250611,000000,12.5,12.6404,10.1,10.54,222498,0
+BIRD.US,D,20250612,000000,10.62,12.5,10.31,11.82,170451,0
+BIRD.US,D,20250613,000000,11.5,11.67,10.5,10.56,126620,0
+BIRD.US,D,20250616,000000,11.04,11.68,10.7,11.03,88152,0
+BIRD.US,D,20250617,000000,11.01,11.02,10.2,10.87,88557,0
+BIRD.US,D,20250618,000000,10.89,11.48,10.5514,11.21,85265,0
+BIRD.US,D,20250620,000000,11.48,11.48,10.3,10.5,73716,0
+BIRD.US,D,20250623,000000,10.54,10.54,9.34,9.9,122563,0
+BIRD.US,D,20250624,000000,9.9,10.4,9.56,9.57,56105,0
+BIRD.US,D,20250625,000000,9.51,10.0672,8.53,9.22,154113,0
+BIRD.US,D,20250626,000000,9.31,10.13,9.31,10.06,37968,0
+BIRD.US,D,20250627,000000,10.14,10.45,10.0227,10.39,64583,0
+BIRD.US,D,20250630,000000,10.64,11.42,10.55,10.63,98176,0
+BIRD.US,D,20250701,000000,10.2,11.48,10.05,10.95,118016,0
+BIRD.US,D,20250702,000000,10.93,11.2197,10.44,10.48,25549,0
+BIRD.US,D,20250703,000000,10.63,10.8404,10.15,10.615,34059,0
+BIRD.US,D,20250707,000000,10.39,10.59,10.1,10.29,29665,0
+BIRD.US,D,20250708,000000,10.27,10.72,10.23,10.51,30224,0
+BIRD.US,D,20250709,000000,10.51,11.2,10.51,11,57304,0
+BIRD.US,D,20250710,000000,11,11.85,10.73,11.73,97422,0
+BIRD.US,D,20250711,000000,11.77,12.55,11.77,12.15,83488,0
+BIRD.US,D,20250714,000000,12.16,12.16,11.2901,11.77,31028,0
+BIRD.US,D,20250715,000000,11.85,12.06,11.28,11.6,26718,0
+BIRD.US,D,20250716,000000,11.84,12.22,11.41,11.57,59653,0
+BIRD.US,D,20250717,000000,11.6,12,11.4895,11.96,53452,0
+BIRD.US,D,20250718,000000,11.93,11.93,10.2,10.65,136155,0
+BIRD.US,D,20250721,000000,10.46,11.24,10.24,10.41,80223,0
+BIRD.US,D,20250722,000000,10.55,12.18,10.55,11.77,79131,0
+BIRD.US,D,20250723,000000,12,12.2,11.64,11.9,41168,0
+BIRD.US,D,20250724,000000,11.84,12.2,11.4,11.4,24326,0
+BIRD.US,D,20250725,000000,11.54,11.54,10.9016,11.02,16573,0
+BIRD.US,D,20250728,000000,11.02,11.02,10.3956,10.68,37629,0
+BIRD.US,D,20250729,000000,10.6,10.6235,9.8,9.97,44668,0
+BIRD.US,D,20250730,000000,10.06,10.62,9.98,10.34,18600,0
+BIRD.US,D,20250731,000000,10.17,10.4199,9.91,10.08,23613,0
+BIRD.US,D,20250801,000000,9.72,9.86,9.2578,9.5,41681,0
+BIRD.US,D,20250804,000000,9.51,9.8499,9.33,9.75,41540,0
+BIRD.US,D,20250805,000000,9.73,9.9571,9.3,9.48,15393,0
+BIRD.US,D,20250806,000000,9.62,10.4699,9.617,10.22,27762,0
+BIRD.US,D,20250807,000000,10.2199,10.54,9.8,9.81,54585,0
+BIRD.US,D,20250808,000000,8.94,8.94,6.77,6.94,220165,0
+BIRD.US,D,20250811,000000,7.08,7.08,6,6.41,261109,0
+BIRD.US,D,20250812,000000,6.77,7.07,6.49,6.75,114249,0
+BIRD.US,D,20250813,000000,6.9,7.19,6.67,7.075,125207,0
+BIRD.US,D,20250814,000000,7,7.19,6.55,6.99,84413,0
+BIRD.US,D,20250815,000000,6.78,7.16,6.57,7.03,78755,0
+BIRD.US,D,20250818,000000,7.03,7.275,6.66,6.81,73490,0
+BIRD.US,D,20250819,000000,6.82,7.005,6.35,6.59,81690,0
+BIRD.US,D,20250820,000000,6.59,6.7428,6.3,6.44,35149,0
+BIRD.US,D,20250821,000000,6.42,6.68,6.13,6.47,58069,0
+BIRD.US,D,20250822,000000,6.58,7.2,6.5352,7.04,57667,0
+BIRD.US,D,20250825,000000,7.03,7.03,6.45,6.55,45396,0
+BIRD.US,D,20250826,000000,6.58,6.605,6.39,6.48,41708,0
+BIRD.US,D,20250827,000000,6.52,6.76,6.385,6.52,56556,0
+BIRD.US,D,20250828,000000,6.6,6.67,6.42,6.62,21545,0
+BIRD.US,D,20250829,000000,6.63,6.7197,6.37,6.43,18074,0
+BIRD.US,D,20250902,000000,6.43,6.79,6.2792,6.79,31792,0
+BIRD.US,D,20250903,000000,6.73,6.81,6.32,6.35,58865,0
+BIRD.US,D,20250904,000000,6.41,6.565,6.3,6.505,42786,0
+BIRD.US,D,20250905,000000,6.45,6.525,6.23,6.26,30368,0
+BIRD.US,D,20250908,000000,6.35,6.41,6,6.07,66484,0
+BIRD.US,D,20250909,000000,6.07,6.1114,5.93,6.03,49235,0
+BIRD.US,D,20250910,000000,6.05,6.31,6.05,6.07,39682,0
+BIRD.US,D,20250911,000000,6.12,6.3199,6.04,6.11,83675,0
+BIRD.US,D,20250912,000000,6.2,6.29,6.02,6.13,47816,0
+BIRD.US,D,20250915,000000,6.18,6.24,5.95,5.95,31384,0
+BIRD.US,D,20250916,000000,5.95,6.1056,5.925,6.01,31733,0
+BIRD.US,D,20250917,000000,6.03,6.38,6.03,6.09,41686,0
+BIRD.US,D,20250918,000000,6.14,6.2,6,6,34362,0
+BIRD.US,D,20250919,000000,6.2,6.4,6,6.11,73054,0
+BIRD.US,D,20250922,000000,6.11,6.3699,5.81,6.27,68166,0
+BIRD.US,D,20250923,000000,6.24,6.625,6.07,6.07,44216,0
+BIRD.US,D,20250924,000000,6.1,6.2946,6.045,6.07,38823,0
+BIRD.US,D,20250925,000000,6,6.02,5.68,5.76,98206,0
+BIRD.US,D,20250926,000000,5.82,5.96,5.68,5.74,72768,0
+BIRD.US,D,20250929,000000,5.77,5.9,5.65,5.8,38770,0
+BIRD.US,D,20250930,000000,5.75,5.8206,5.6367,5.67,96146,0
+BIRD.US,D,20251001,000000,5.67,5.8643,5.6,5.74,27008,0
+BIRD.US,D,20251002,000000,5.71,6.14,5.71,6.05,46411,0
+BIRD.US,D,20251003,000000,6.01,6.49,5.9788,6.45,78614,0
+BIRD.US,D,20251006,000000,6.45,6.54,6.21,6.32,55607,0
+BIRD.US,D,20251007,000000,6.41,6.41,5.92,6.13,44377,0
+BIRD.US,D,20251008,000000,6.13,6.49,6.11,6.39,26269,0
+BIRD.US,D,20251009,000000,6.36,6.48,6.17,6.26,31502,0
+BIRD.US,D,20251010,000000,6.26,6.3156,5.85,5.9,54358,0
+BIRD.US,D,20251013,000000,6.07,6.29,5.9141,6.19,27409,0
+BIRD.US,D,20251014,000000,6.19,6.57,6.15,6.5,53943,0
+BIRD.US,D,20251015,000000,6.56,6.6202,5.94,6.32,42137,0
+BIRD.US,D,20251016,000000,6.23,6.4554,6.185,6.26,31837,0
+BIRD.US,D,20251017,000000,6.37,6.9099,6.2,6.9,66917,0
+BIRD.US,D,20251020,000000,7,7.62,6.95,7.1,101558,0
+BIRD.US,D,20251021,000000,7.1,7.11,6.64,6.83,59060,0
+BIRD.US,D,20251022,000000,6.86,6.86,6.45,6.77,58856,0
+BIRD.US,D,20251023,000000,6.57,7.09,6.57,7.05,27740,0
+BIRD.US,D,20251024,000000,7.13,7.2,6.76,6.78,35986,0
+BIRD.US,D,20251027,000000,6.79,6.93,6.5933,6.67,24410,0
+BIRD.US,D,20251028,000000,6.65,7.5,6.56,7.15,87100,0
+BIRD.US,D,20251029,000000,7.1,7.9,6.89,7.45,142500,0
+BIRD.US,D,20251030,000000,7.5,9.08,7.5,8.39,238253,0
+BIRD.US,D,20251031,000000,9.07,9.2,8.5235,9,132010,0
+BIRD.US,D,20251103,000000,9,9,8.455,8.6,77134,0
+BIRD.US,D,20251104,000000,8.23,8.5,8.02,8.14,52497,0
+BIRD.US,D,20251105,000000,8.19,8.33,7.89,8.29,35161,0
+BIRD.US,D,20251106,000000,8.3,8.3,7.58,7.61,55570,0
+BIRD.US,D,20251107,000000,6.74,7.47,5.9109,6,243223,0
+BIRD.US,D,20251110,000000,6,6.3,5.9,5.99,115126,0
+BIRD.US,D,20251111,000000,6.08,6.25,5.92,5.95,77887,0
+BIRD.US,D,20251112,000000,5.95,6.2199,5.81,5.92,72839,0
+BIRD.US,D,20251113,000000,6.06,6.06,5.39,5.54,65136,0
+BIRD.US,D,20251114,000000,5.46,5.53,5,5.05,86766,0
+BIRD.US,D,20251117,000000,5.06,5.53,4.82,4.89,83067,0
+BIRD.US,D,20251118,000000,4.78,5.0599,4.53,4.76,125634,0
+BIRD.US,D,20251119,000000,4.81,4.8325,4.38,4.385,65256,0
+BIRD.US,D,20251120,000000,4.53,4.73,4.38,4.38,94100,0
+BIRD.US,D,20251121,000000,4.49,4.81,4.46,4.5,143646,0
+BIRD.US,D,20251124,000000,4.57,4.84,4.51,4.84,77365,0
+BIRD.US,D,20251125,000000,4.83,5.28,4.83,5.03,74593,0
+BIRD.US,D,20251126,000000,5.05,5.27,4.9,5,76056,0
+BIRD.US,D,20251128,000000,5.01,5.1994,4.93,5.06,16078,0
+BIRD.US,D,20251201,000000,5.04,5.2,5,5.09,55649,0
+BIRD.US,D,20251202,000000,5.09,5.09,4.76,5.02,56470,0
+BIRD.US,D,20251203,000000,5.1,5.4,4.96,4.99,85188,0
+BIRD.US,D,20251204,000000,4.97,5.39,4.96,5.03,105504,0
+BIRD.US,D,20251205,000000,5.08,5.1504,4.9501,5,28488,0
+BIRD.US,D,20251208,000000,5.13,5.13,4.85,4.92,39665,0
+BIRD.US,D,20251209,000000,4.92,5.04,4.84,4.97,71365,0
+BIRD.US,D,20251210,000000,5.01,5.01,4.6977,4.72,71296,0
+BIRD.US,D,20251211,000000,4.76,4.8899,4.539,4.59,112178,0
+BIRD.US,D,20251212,000000,4.58,4.76,4.52,4.56,177546,0
+BIRD.US,D,20251215,000000,4.64,4.6882,4.17,4.25,195471,0
+BIRD.US,D,20251216,000000,4.23,4.3688,4.2,4.24,50024,0
+BIRD.US,D,20251217,000000,4.33,4.36,4.065,4.07,125377,0
+BIRD.US,D,20251218,000000,4.16,4.2,3.995,4.06,104162,0
+BIRD.US,D,20251219,000000,4.13,4.1899,3.96,3.97,107823,0
+BIRD.US,D,20251222,000000,3.99,4.25,3.99,4.04,65755,0
+BIRD.US,D,20251223,000000,4.03,4.06,3.86,4.04,120239,0
+BIRD.US,D,20251224,000000,4.03,4.1,4.02,4.07,24627,0
+BIRD.US,D,20251226,000000,4.06,4.23,4,4.05,72955,0
+BIRD.US,D,20251229,000000,3.98,4.08,3.96,4.01,53312,0
+BIRD.US,D,20251230,000000,3.97,4.3,3.96,4.07,73242,0
+BIRD.US,D,20251231,000000,4.08,4.13,3.96,4.1,50959,0
+BIRD.US,D,20260102,000000,4.12,4.2199,4.06,4.12,11686,0
+BIRD.US,D,20260105,000000,4.11,4.44,4.11,4.41,58402,0
+BIRD.US,D,20260106,000000,4.45,4.59,4.34,4.38,56487,0
+BIRD.US,D,20260107,000000,4.43,4.53,4.25,4.44,33361,0
+BIRD.US,D,20260108,000000,4.4309,4.66,4.405,4.43,45573,0
+BIRD.US,D,20260109,000000,4.46,4.5199,4.35,4.37,17938,0
+BIRD.US,D,20260112,000000,4.35,4.61,4.3,4.44,44458,0
+BIRD.US,D,20260113,000000,4.44,4.51,4.24,4.29,63169,0
+BIRD.US,D,20260114,000000,4.3161,4.32,4.05,4.09,44256,0
+BIRD.US,D,20260115,000000,4.12,4.27,4.06,4.18,39791,0
+BIRD.US,D,20260116,000000,4.18,4.2,4.02,4.06,22077,0
+BIRD.US,D,20260120,000000,3.97,4.0672,3.8301,4,103144,0
+BIRD.US,D,20260121,000000,4,4.2,3.9401,4.09,39125,0
+BIRD.US,D,20260122,000000,4.11,4.44,4.11,4.3,74188,0
+BIRD.US,D,20260123,000000,4.33,4.36,4.0702,4.14,30327,0
+BIRD.US,D,20260126,000000,4.16,4.1817,4.01,4.02,22864,0
+BIRD.US,D,20260127,000000,4.03,4.0928,3.865,3.92,74945,0
+BIRD.US,D,20260128,000000,3.94,4.15,3.9,3.97,57740,0
+BIRD.US,D,20260129,000000,3.98,4.19,3.92,3.98,50346,0
+BIRD.US,D,20260130,000000,3.95,4.0695,3.87,3.91,60928,0
+BIRD.US,D,20260202,000000,3.92,3.99,3.83,3.85,36271,0
+BIRD.US,D,20260203,000000,3.85,3.91,3.52,3.56,90116,0
+BIRD.US,D,20260204,000000,3.61,3.68,3.28,3.55,80334,0
+BIRD.US,D,20260205,000000,3.48,3.5599,3.18,3.505,163837,0
+BIRD.US,D,20260206,000000,3.51,3.62,3.42,3.51,89122,0
+BIRD.US,D,20260209,000000,3.53,3.54,3.31,3.33,88191,0
+BIRD.US,D,20260210,000000,3.39,3.51,3.33,3.34,26335,0
+BIRD.US,D,20260211,000000,3.37,3.37,3.12,3.16,36334,0
+BIRD.US,D,20260212,000000,3.17,3.2122,2.97,3.05,79239,0
+BIRD.US,D,20260213,000000,3,3.0526,2.96,3,49889,0
+BIRD.US,D,20260217,000000,2.99,3.12,2.9,3.06,58001,0
+BIRD.US,D,20260218,000000,3.03,3.2,3.03,3.07,45813,0
diff --git a/daily/us/nasdaq stocks/1/bixiw.us.txt b/daily/us/nasdaq stocks/1/bixiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3215bec58521a3393e54a4b2e1f716b428348586
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bixiw.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIXIW.US,D,20251217,000000,0.1501,0.1502,0.1501,0.1501,8176,0
+BIXIW.US,D,20251218,000000,0.2101,0.25,0.2,0.232649,7392,0
+BIXIW.US,D,20251219,000000,0.2775,0.2775,0.21,0.225,192749,0
+BIXIW.US,D,20251222,000000,0.2194,0.37,0.2152,0.298,2157,0
+BIXIW.US,D,20251223,000000,0.3697,0.3697,0.25555,0.25555,12788,0
+BIXIW.US,D,20251224,000000,0.2315,0.2315,0.2315,0.2315,1141,0
+BIXIW.US,D,20251226,000000,0.2411,0.2411,0.2211,0.2211,665,0
+BIXIW.US,D,20251230,000000,0.27,0.28,0.27,0.28,1538,0
+BIXIW.US,D,20251231,000000,0.28,0.28,0.28,0.28,530,0
+BIXIW.US,D,20260102,000000,0.264999,0.28,0.264999,0.269801,3529,0
+BIXIW.US,D,20260105,000000,0.2276,0.26,0.22,0.25,52900,0
+BIXIW.US,D,20260106,000000,0.2747,0.2747,0.25,0.25,12604,0
+BIXIW.US,D,20260107,000000,0.34,0.34,0.34,0.34,2510,0
+BIXIW.US,D,20260108,000000,0.2201,0.33,0.2201,0.26,5186,0
+BIXIW.US,D,20260109,000000,0.3575,0.3575,0.3575,0.3575,2128,0
+BIXIW.US,D,20260112,000000,0.37,0.37,0.3,0.3,3618,0
+BIXIW.US,D,20260113,000000,0.35,0.35,0.339209,0.35,11533,0
+BIXIW.US,D,20260114,000000,0.35,0.3534,0.35,0.35,18357,0
+BIXIW.US,D,20260115,000000,0.35,0.35,0.300601,0.35,1324,0
+BIXIW.US,D,20260116,000000,0.424,0.4491,0.311489,0.3495,3390,0
+BIXIW.US,D,20260120,000000,0.3005,0.3252,0.3005,0.3005,4128,0
+BIXIW.US,D,20260121,000000,0.3425,0.3425,0.3,0.3,2395,0
+BIXIW.US,D,20260122,000000,0.272293,0.33,0.272293,0.33,51911,0
+BIXIW.US,D,20260123,000000,0.33,0.35,0.33,0.33,8451,0
+BIXIW.US,D,20260126,000000,0.4033,0.4033,0.3345,0.3345,367,0
+BIXIW.US,D,20260127,000000,0.28,0.3,0.2675,0.3,57088,0
+BIXIW.US,D,20260203,000000,0.43999,0.43999,0.275,0.3325,3235,0
+BIXIW.US,D,20260204,000000,0.34,0.35,0.329999,0.329999,2008,0
+BIXIW.US,D,20260205,000000,0.275,0.275,0.2525,0.2525,1654,0
+BIXIW.US,D,20260206,000000,0.2525,0.2525,0.2525,0.2525,739,0
+BIXIW.US,D,20260209,000000,0.3145,0.3299,0.3,0.3,10002,0
+BIXIW.US,D,20260210,000000,0.268,0.268,0.2211,0.2293,9829,0
+BIXIW.US,D,20260212,000000,0.3,0.3,0.2248,0.2632,5124,0
+BIXIW.US,D,20260213,000000,0.284,0.284,0.284,0.284,280,0
diff --git a/daily/us/nasdaq stocks/1/blin.us.txt b/daily/us/nasdaq stocks/1/blin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc48e76a5f71e87d2f1c9fa472b458834f0b31ca
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blin.us.txt	
@@ -0,0 +1,4585 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLIN.US,D,20070628,000000,6250,6250,6250,6250,0,0
+BLIN.US,D,20070629,000000,6250,6312.5,5375,6250,878,0
+BLIN.US,D,20070702,000000,6250,6362.5,5662.5,6250,168,0
+BLIN.US,D,20070703,000000,6250,6312.5,6075,6312.5,5,0
+BLIN.US,D,20070705,000000,6312.5,6312.5,5975,6125,8,0
+BLIN.US,D,20070706,000000,6087.5,6250,6087.5,6250,19,0
+BLIN.US,D,20070709,000000,6275,6275,6112.5,6125,15,0
+BLIN.US,D,20070710,000000,6062.5,6225,6062.5,6112.5,14,0
+BLIN.US,D,20070711,000000,6212.5,6212.5,6062.5,6100,9,0
+BLIN.US,D,20070712,000000,6000,6275,5762.5,6275,24,0
+BLIN.US,D,20070713,000000,6125,6125,5750,5925,40,0
+BLIN.US,D,20070716,000000,6250,6250,5875,5875,7,0
+BLIN.US,D,20070717,000000,5812.5,5937.5,5812.5,5937.5,2,0
+BLIN.US,D,20070718,000000,6237.5,6237.5,5812.5,5812.5,8,0
+BLIN.US,D,20070719,000000,5937.5,5937.5,5750,5812.5,25,0
+BLIN.US,D,20070720,000000,5762.5,6000,5750,5750,7,0
+BLIN.US,D,20070723,000000,6062.5,6062.5,5762.5,5775,10,0
+BLIN.US,D,20070724,000000,5925,5925,5750,5750,21,0
+BLIN.US,D,20070725,000000,5812.5,5812.5,5312.5,5750,34,0
+BLIN.US,D,20070726,000000,5512.5,5512.5,5387.5,5387.5,10,0
+BLIN.US,D,20070727,000000,5387.5,5387.5,4850,5187.5,35,0
+BLIN.US,D,20070730,000000,5550,5937.5,5550,5937.5,94,0
+BLIN.US,D,20070731,000000,6025,6062.5,5625,5850,60,0
+BLIN.US,D,20070801,000000,5837.5,6062.5,5412.5,5450,25,0
+BLIN.US,D,20070802,000000,6075,6087.5,5625,5650,12,0
+BLIN.US,D,20070803,000000,6000,6000,5437.5,5887.5,9,0
+BLIN.US,D,20070806,000000,5450,5750,5450,5650,2,0
+BLIN.US,D,20070807,000000,5525,5750,5412.5,5637.5,10,0
+BLIN.US,D,20070808,000000,5612.5,5612.5,5012.5,5312.5,15,0
+BLIN.US,D,20070809,000000,5737.5,5750,4212.5,4950,262,0
+BLIN.US,D,20070810,000000,4987.5,5500,4375,4987.5,13,0
+BLIN.US,D,20070813,000000,5237.5,5312.5,5075,5087.5,8,0
+BLIN.US,D,20070814,000000,5125,5312.5,5125,5312.5,7,0
+BLIN.US,D,20070815,000000,5025,5112.5,4987.5,5000,1,0
+BLIN.US,D,20070816,000000,5000,5000,4850,4850,3,0
+BLIN.US,D,20070817,000000,4887.5,4887.5,4875,4887.5,2,0
+BLIN.US,D,20070820,000000,4912.5,5000,4875,4975,32,0
+BLIN.US,D,20070821,000000,4975,5000,4975,5000,2,0
+BLIN.US,D,20070822,000000,5587.5,5587.5,5000,5012.5,5,0
+BLIN.US,D,20070823,000000,5012.5,5500,5012.5,5500,31,0
+BLIN.US,D,20070824,000000,5425,5475,5000,5037.5,31,0
+BLIN.US,D,20070827,000000,4850,5000,4812.5,5000,2,0
+BLIN.US,D,20070828,000000,4825,5000,4375,4987.5,5,0
+BLIN.US,D,20070829,000000,4875,5112.5,4600,4687.5,12,0
+BLIN.US,D,20070830,000000,4812.5,4975,4500,4975,20,0
+BLIN.US,D,20070831,000000,5075,5312.5,5075,5262.5,2,0
+BLIN.US,D,20070904,000000,5000,5300,5000,5200,17,0
+BLIN.US,D,20070905,000000,5000,5225,4937.5,5212.5,5,0
+BLIN.US,D,20070906,000000,5162.5,5312.5,5012.5,5012.5,31,0
+BLIN.US,D,20070907,000000,5062.5,5625,5062.5,5562.5,100,0
+BLIN.US,D,20070910,000000,5650,5750,5500,5625,22,0
+BLIN.US,D,20070911,000000,5725,5750,5025,5650,12,0
+BLIN.US,D,20070912,000000,5212.5,5750,5212.5,5600,29,0
+BLIN.US,D,20070913,000000,5550,5750,5225,5625,9,0
+BLIN.US,D,20070914,000000,5150,5712.5,5150,5462.5,7,0
+BLIN.US,D,20070917,000000,5487.5,5725,5000,5562.5,18,0
+BLIN.US,D,20070918,000000,5500,5675,5137.5,5312.5,16,0
+BLIN.US,D,20070919,000000,5375,5375,5000,5300,20,0
+BLIN.US,D,20070920,000000,5125,5612.5,5000,5487.5,21,0
+BLIN.US,D,20070921,000000,5175,5575,5000,5000,28,0
+BLIN.US,D,20070924,000000,4987.5,5062.5,4937.5,4975,13,0
+BLIN.US,D,20070925,000000,4687.5,5000,4375,5000,14,0
+BLIN.US,D,20070926,000000,4962.5,5050,4962.5,5012.5,2,0
+BLIN.US,D,20070927,000000,4912.5,5062.5,4900,5062.5,1,0
+BLIN.US,D,20070928,000000,5000,5050,4950,5050,6,0
+BLIN.US,D,20071001,000000,4775,5062.5,4775,4975,5,0
+BLIN.US,D,20071002,000000,4975,5425,4975,5425,9,0
+BLIN.US,D,20071003,000000,5450,5475,5000,5000,9,0
+BLIN.US,D,20071004,000000,5225,5312.5,4900,5000,5,0
+BLIN.US,D,20071005,000000,4975,5112.5,4937.5,5000,11,0
+BLIN.US,D,20071008,000000,5087.5,5087.5,4937.5,4937.5,24,0
+BLIN.US,D,20071009,000000,4937.5,4987.5,4812.5,4850,10,0
+BLIN.US,D,20071010,000000,5025,5112.5,4950,4987.5,12,0
+BLIN.US,D,20071011,000000,5100,5250,4987.5,5000,8,0
+BLIN.US,D,20071012,000000,5250,5250,4775,4975,7,0
+BLIN.US,D,20071015,000000,4950,5000,4937.5,4937.5,8,0
+BLIN.US,D,20071016,000000,5237.5,5237.5,4550,4625,22,0
+BLIN.US,D,20071017,000000,4700,5125,4500,4687.5,14,0
+BLIN.US,D,20071018,000000,4700,4700,4700,4700,1,0
+BLIN.US,D,20071019,000000,4950,5212.5,4625,4687.5,10,0
+BLIN.US,D,20071022,000000,4675,5125,4575,4737.5,23,0
+BLIN.US,D,20071023,000000,4787.5,5000,4687.5,4700,17,0
+BLIN.US,D,20071024,000000,5100,5100,4400,4400,19,0
+BLIN.US,D,20071025,000000,5100,5100,4500,4500,8,0
+BLIN.US,D,20071026,000000,4387.5,4612.5,4250,4612.5,5,0
+BLIN.US,D,20071029,000000,4525,4562.5,4262.5,4375,7,0
+BLIN.US,D,20071030,000000,4262.5,4375,4262.5,4375,2,0
+BLIN.US,D,20071031,000000,4262.5,4987.5,3750,4575,30,0
+BLIN.US,D,20071101,000000,4350,4750,3937.5,4525,30,0
+BLIN.US,D,20071102,000000,4212.5,4375,4187.5,4187.5,2,0
+BLIN.US,D,20071106,000000,3937.5,4250,3750,4250,7,0
+BLIN.US,D,20071107,000000,3975,3975,3962.5,3962.5,0,0
+BLIN.US,D,20071108,000000,4000,4000,3750,3750,5,0
+BLIN.US,D,20071109,000000,3750,4187.5,3750,4187.5,9,0
+BLIN.US,D,20071112,000000,3762.5,3900,3225,3750,9,0
+BLIN.US,D,20071113,000000,3812.5,4375,3812.5,4375,19,0
+BLIN.US,D,20071114,000000,4450,4450,3950,4237.5,11,0
+BLIN.US,D,20071115,000000,3937.5,4625,3875,4625,24,0
+BLIN.US,D,20071116,000000,5100,5100,3875,3975,180,0
+BLIN.US,D,20071119,000000,3937.5,4237.5,3937.5,4237.5,3,0
+BLIN.US,D,20071120,000000,4450,4450,4075,4075,9,0
+BLIN.US,D,20071121,000000,3937.5,4037.5,3875,4000,4,0
+BLIN.US,D,20071123,000000,4000,4962.5,4000,4125,3,0
+BLIN.US,D,20071126,000000,4087.5,4112.5,3975,4112.5,9,0
+BLIN.US,D,20071127,000000,3987.5,4262.5,3812.5,4262.5,21,0
+BLIN.US,D,20071128,000000,4375,4762.5,3737.5,4750,5,0
+BLIN.US,D,20071129,000000,4375,4587.5,3750,4587.5,3,0
+BLIN.US,D,20071130,000000,4062.5,4400,4062.5,4400,24,0
+BLIN.US,D,20071203,000000,4137.5,4150,4125,4150,1,0
+BLIN.US,D,20071204,000000,4062.5,4187.5,4062.5,4137.5,4,0
+BLIN.US,D,20071205,000000,4137.5,4375,4125,4375,29,0
+BLIN.US,D,20071206,000000,4087.5,4337.5,4062.5,4337.5,7,0
+BLIN.US,D,20071207,000000,4512.5,4750,4075,4575,9,0
+BLIN.US,D,20071210,000000,4625,4750,4237.5,4437.5,16,0
+BLIN.US,D,20071211,000000,4575,4687.5,4412.5,4637.5,77,0
+BLIN.US,D,20071212,000000,4612.5,4625,4375,4487.5,34,0
+BLIN.US,D,20071213,000000,4487.5,4550,4225,4412.5,27,0
+BLIN.US,D,20071214,000000,4687.5,4687.5,4287.5,4500,37,0
+BLIN.US,D,20071217,000000,4587.5,4587.5,4587.5,4587.5,0,0
+BLIN.US,D,20071218,000000,4262.5,4462.5,4062.5,4187.5,14,0
+BLIN.US,D,20071219,000000,4200,4200,4037.5,4125,15,0
+BLIN.US,D,20071220,000000,4125,4225,4125,4225,5,0
+BLIN.US,D,20071221,000000,4075,4175,4075,4125,5,0
+BLIN.US,D,20071224,000000,4062.5,4125,4062.5,4125,6,0
+BLIN.US,D,20071226,000000,4287.5,4287.5,3900,4012.5,17,0
+BLIN.US,D,20071227,000000,4100,4737.5,4025,4375,15,0
+BLIN.US,D,20071228,000000,4250,4462.5,4125,4462.5,1,0
+BLIN.US,D,20071231,000000,4325,4875,4025,4875,9,0
+BLIN.US,D,20080102,000000,4912.5,4912.5,4012.5,4025,13,0
+BLIN.US,D,20080103,000000,4225,4225,3900,3900,3,0
+BLIN.US,D,20080104,000000,3962.5,4000,3962.5,4000,0,0
+BLIN.US,D,20080107,000000,3737.5,3987.5,3737.5,3875,3,0
+BLIN.US,D,20080108,000000,3925,4175,3550,3750,28,0
+BLIN.US,D,20080109,000000,3537.5,3850,3537.5,3737.5,3,0
+BLIN.US,D,20080110,000000,3487.5,3837.5,3487.5,3525,5,0
+BLIN.US,D,20080111,000000,3725,3737.5,3387.5,3725,6,0
+BLIN.US,D,20080115,000000,3475,3537.5,2687.5,3237.5,28,0
+BLIN.US,D,20080116,000000,3237.5,3525,3125,3525,6,0
+BLIN.US,D,20080117,000000,3025,3075,3025,3062.5,4,0
+BLIN.US,D,20080118,000000,3050,3500,2937.5,3312.5,44,0
+BLIN.US,D,20080122,000000,2950,3200,2950,3075,12,0
+BLIN.US,D,20080123,000000,3125,3250,3125,3250,22,0
+BLIN.US,D,20080124,000000,3250,3625,3250,3612.5,1,0
+BLIN.US,D,20080125,000000,3500,3500,3500,3500,2,0
+BLIN.US,D,20080128,000000,3687.5,3687.5,3350,3350,4,0
+BLIN.US,D,20080129,000000,3287.5,3387.5,2725,3375,3,0
+BLIN.US,D,20080130,000000,2962.5,3437.5,2625,3312.5,24,0
+BLIN.US,D,20080131,000000,3137.5,3600,3100,3600,7,0
+BLIN.US,D,20080201,000000,3600,3875,3600,3687.5,4,0
+BLIN.US,D,20080204,000000,3750,3787.5,3437.5,3437.5,6,0
+BLIN.US,D,20080205,000000,3125,3362.5,2875,3362.5,3,0
+BLIN.US,D,20080207,000000,3600,4125,3312.5,3312.5,8,0
+BLIN.US,D,20080208,000000,3412.5,3625,3412.5,3625,2,0
+BLIN.US,D,20080211,000000,3637.5,3812.5,3400,3562.5,3,0
+BLIN.US,D,20080212,000000,3575,3575,3450,3462.5,3,0
+BLIN.US,D,20080213,000000,3475,3787.5,3462.5,3625,12,0
+BLIN.US,D,20080214,000000,3700,3750,3687.5,3750,7,0
+BLIN.US,D,20080215,000000,3850,3962.5,3812.5,3900,10,0
+BLIN.US,D,20080219,000000,3700,4275,3700,4275,15,0
+BLIN.US,D,20080220,000000,4362.5,4500,4175,4500,8,0
+BLIN.US,D,20080221,000000,4587.5,4625,4537.5,4562.5,5,0
+BLIN.US,D,20080222,000000,4500,4562.5,4075,4500,3,0
+BLIN.US,D,20080225,000000,4225,4262.5,4062.5,4062.5,2,0
+BLIN.US,D,20080226,000000,4537.5,4537.5,4150,4525,3,0
+BLIN.US,D,20080227,000000,4437.5,4500,4062.5,4250,4,0
+BLIN.US,D,20080228,000000,4487.5,4487.5,4350,4350,0,0
+BLIN.US,D,20080229,000000,4362.5,4362.5,4062.5,4325,2,0
+BLIN.US,D,20080303,000000,4162.5,4162.5,3775,3887.5,5,0
+BLIN.US,D,20080304,000000,3887.5,3887.5,3737.5,3737.5,10,0
+BLIN.US,D,20080305,000000,3825,4162.5,3825,3912.5,8,0
+BLIN.US,D,20080306,000000,3750,3875,3562.5,3750,12,0
+BLIN.US,D,20080307,000000,3725,3725,3725,3725,0,0
+BLIN.US,D,20080310,000000,3675,3750,3562.5,3750,3,0
+BLIN.US,D,20080311,000000,3750,3750,3387.5,3525,3,0
+BLIN.US,D,20080313,000000,3200,3775,3200,3775,0,0
+BLIN.US,D,20080314,000000,3762.5,3775,3387.5,3512.5,2,0
+BLIN.US,D,20080318,000000,3200,3200,3200,3200,1,0
+BLIN.US,D,20080319,000000,3437.5,3437.5,3387.5,3387.5,0,0
+BLIN.US,D,20080320,000000,3450,3462.5,3387.5,3387.5,1,0
+BLIN.US,D,20080324,000000,3687.5,3687.5,3562.5,3562.5,2,0
+BLIN.US,D,20080326,000000,3500,3500,3412.5,3475,4,0
+BLIN.US,D,20080327,000000,3375,3487.5,3162.5,3287.5,4,0
+BLIN.US,D,20080328,000000,3275,3275,2812.5,3137.5,6,0
+BLIN.US,D,20080331,000000,3450,3575,2812.5,3575,7,0
+BLIN.US,D,20080401,000000,3037.5,3050,3037.5,3037.5,1,0
+BLIN.US,D,20080402,000000,2812.5,2950,2812.5,2950,1,0
+BLIN.US,D,20080403,000000,3100,3100,2812.5,2812.5,2,0
+BLIN.US,D,20080404,000000,3100,3212.5,3100,3212.5,2,0
+BLIN.US,D,20080407,000000,3350,3350,3150,3287.5,3,0
+BLIN.US,D,20080408,000000,3250,3250,3225,3225,2,0
+BLIN.US,D,20080409,000000,3237.5,3250,3237.5,3250,1,0
+BLIN.US,D,20080410,000000,3450,3450,2812.5,3162.5,6,0
+BLIN.US,D,20080411,000000,3437.5,3437.5,2937.5,2937.5,5,0
+BLIN.US,D,20080414,000000,2975,2975,2937.5,2937.5,1,0
+BLIN.US,D,20080415,000000,3162.5,3187.5,3062.5,3187.5,2,0
+BLIN.US,D,20080416,000000,3050,3287.5,2875,3287.5,2,0
+BLIN.US,D,20080417,000000,3312.5,3312.5,3100,3125,3,0
+BLIN.US,D,20080421,000000,2937.5,3225,2812.5,3225,5,0
+BLIN.US,D,20080422,000000,3100,3125,2687.5,3125,9,0
+BLIN.US,D,20080423,000000,2975,3100,2687.5,3100,7,0
+BLIN.US,D,20080424,000000,3125,3437.5,3125,3250,3,0
+BLIN.US,D,20080425,000000,2900,3137.5,2837.5,3125,2,0
+BLIN.US,D,20080428,000000,3425,3437.5,3137.5,3137.5,1,0
+BLIN.US,D,20080429,000000,3137.5,3137.5,3137.5,3137.5,0,0
+BLIN.US,D,20080430,000000,3250,3412.5,3250,3412.5,1,0
+BLIN.US,D,20080501,000000,3762.5,5250,3275,4187.5,189,0
+BLIN.US,D,20080502,000000,4250,4550,4250,4537.5,10,0
+BLIN.US,D,20080505,000000,4550,4625,4162.5,4162.5,13,0
+BLIN.US,D,20080506,000000,4462.5,4462.5,3812.5,4100,11,0
+BLIN.US,D,20080507,000000,4112.5,4737.5,4087.5,4575,11,0
+BLIN.US,D,20080508,000000,4562.5,4562.5,4200,4212.5,4,0
+BLIN.US,D,20080509,000000,4400,4400,3725,3750,20,0
+BLIN.US,D,20080512,000000,3700,3775,3625,3750,7,0
+BLIN.US,D,20080513,000000,3625,4000,3625,3750,4,0
+BLIN.US,D,20080515,000000,3750,3750,3750,3750,0,0
+BLIN.US,D,20080516,000000,3750,3750,3600,3625,1,0
+BLIN.US,D,20080519,000000,3650,3662.5,3562.5,3612.5,2,0
+BLIN.US,D,20080520,000000,3750,4187.5,3737.5,3762.5,11,0
+BLIN.US,D,20080521,000000,3762.5,3762.5,3575,3587.5,4,0
+BLIN.US,D,20080522,000000,3575,3750,3575,3675,5,0
+BLIN.US,D,20080527,000000,3675,3675,3325,3650,7,0
+BLIN.US,D,20080528,000000,3450,3450,3450,3450,0,0
+BLIN.US,D,20080529,000000,3487.5,3500,3150,3275,5,0
+BLIN.US,D,20080530,000000,3800,3825,3250,3825,3,0
+BLIN.US,D,20080602,000000,3750,3750,3625,3637.5,2,0
+BLIN.US,D,20080603,000000,3837.5,3837.5,3725,3725,2,0
+BLIN.US,D,20080604,000000,3800,3812.5,3750,3812.5,0,0
+BLIN.US,D,20080605,000000,3750,3800,3750,3800,0,0
+BLIN.US,D,20080606,000000,3812.5,3812.5,3712.5,3737.5,13,0
+BLIN.US,D,20080609,000000,3825,3825,3675,3687.5,11,0
+BLIN.US,D,20080610,000000,3687.5,3825,3675,3675,1,0
+BLIN.US,D,20080611,000000,3525,3787.5,3525,3587.5,6,0
+BLIN.US,D,20080612,000000,3575,3575,3375,3375,5,0
+BLIN.US,D,20080613,000000,3437.5,3750,3437.5,3675,9,0
+BLIN.US,D,20080616,000000,3812.5,3812.5,3812.5,3812.5,0,0
+BLIN.US,D,20080617,000000,3625,3737.5,3387.5,3737.5,4,0
+BLIN.US,D,20080619,000000,3687.5,3687.5,3687.5,3687.5,0,0
+BLIN.US,D,20080620,000000,3362.5,3612.5,3362.5,3612.5,1,0
+BLIN.US,D,20080623,000000,3587.5,3600,3250,3487.5,3,0
+BLIN.US,D,20080624,000000,3250,3337.5,2987.5,3337.5,3,0
+BLIN.US,D,20080625,000000,2937.5,3325,2937.5,3125,5,0
+BLIN.US,D,20080626,000000,3362.5,3375,3362.5,3375,0,0
+BLIN.US,D,20080627,000000,3137.5,3350,2875,3000,8,0
+BLIN.US,D,20080630,000000,3125,3312.5,2850,3300,1,0
+BLIN.US,D,20080701,000000,3125,3325,2937.5,2937.5,12,0
+BLIN.US,D,20080702,000000,3100,3100,2937.5,2950,3,0
+BLIN.US,D,20080703,000000,2875,2875,2875,2875,0,0
+BLIN.US,D,20080707,000000,2937.5,2937.5,2937.5,2937.5,3,0
+BLIN.US,D,20080708,000000,2875,3000,2875,3000,6,0
+BLIN.US,D,20080709,000000,2875,2875,2875,2875,0,0
+BLIN.US,D,20080710,000000,2875,3100,2875,3100,1,0
+BLIN.US,D,20080714,000000,2812.5,3050,2625,2637.5,4,0
+BLIN.US,D,20080716,000000,2987.5,3062.5,2500,2950,13,0
+BLIN.US,D,20080717,000000,3050,3050,2875,2875,3,0
+BLIN.US,D,20080718,000000,2687.5,2762.5,2562.5,2562.5,5,0
+BLIN.US,D,20080722,000000,2850,2850,2625,2625,5,0
+BLIN.US,D,20080723,000000,2662.5,2812.5,2662.5,2812.5,5,0
+BLIN.US,D,20080724,000000,2812.5,2850,2750,2750,1,0
+BLIN.US,D,20080725,000000,2862.5,3125,2850,2937.5,8,0
+BLIN.US,D,20080728,000000,2837.5,2837.5,2825,2825,1,0
+BLIN.US,D,20080730,000000,2775,2775,2562.5,2737.5,3,0
+BLIN.US,D,20080731,000000,2712.5,3050,2562.5,3025,15,0
+BLIN.US,D,20080801,000000,3037.5,3037.5,3037.5,3037.5,1,0
+BLIN.US,D,20080804,000000,3000,3000,3000,3000,0,0
+BLIN.US,D,20080805,000000,2937.5,2937.5,2925,2925,11,0
+BLIN.US,D,20080806,000000,2812.5,2812.5,2750,2750,2,0
+BLIN.US,D,20080807,000000,2750,2987.5,2737.5,2737.5,10,0
+BLIN.US,D,20080808,000000,2575,2625,2500,2500,13,0
+BLIN.US,D,20080811,000000,2450,2537.5,1937.5,2375,70,0
+BLIN.US,D,20080812,000000,2487.5,2500,2487.5,2500,15,0
+BLIN.US,D,20080813,000000,2500,2500,2500,2500,7,0
+BLIN.US,D,20080814,000000,2500,2500,2500,2500,16,0
+BLIN.US,D,20080815,000000,2500,2562.5,2125,2262.5,20,0
+BLIN.US,D,20080818,000000,2187.5,2462.5,2137.5,2462.5,8,0
+BLIN.US,D,20080819,000000,2500,2500,2187.5,2200,3,0
+BLIN.US,D,20080820,000000,2200,2200,2037.5,2037.5,7,0
+BLIN.US,D,20080821,000000,2000,2012.5,1762.5,1762.5,78,0
+BLIN.US,D,20080822,000000,1925,2000,1837.5,1875,11,0
+BLIN.US,D,20080825,000000,1837.5,2000,1625,1700,61,0
+BLIN.US,D,20080826,000000,1875,1875,1825,1825,8,0
+BLIN.US,D,20080827,000000,1875,2000,1875,2000,124,0
+BLIN.US,D,20080828,000000,2100,2100,2050,2050,7,0
+BLIN.US,D,20080829,000000,2112.5,2112.5,2112.5,2112.5,0,0
+BLIN.US,D,20080902,000000,2175,2175,1887.5,1900,5,0
+BLIN.US,D,20080903,000000,1937.5,2187.5,1937.5,2187.5,9,0
+BLIN.US,D,20080904,000000,2187.5,2187.5,2162.5,2162.5,2,0
+BLIN.US,D,20080905,000000,1887.5,2162.5,1887.5,1975,14,0
+BLIN.US,D,20080908,000000,2150,2150,2000,2075,10,0
+BLIN.US,D,20080909,000000,2162.5,2162.5,2125,2162.5,3,0
+BLIN.US,D,20080910,000000,2100,2100,2062.5,2062.5,2,0
+BLIN.US,D,20080911,000000,1925,1975,1912.5,1975,2,0
+BLIN.US,D,20080912,000000,2037.5,2037.5,2037.5,2037.5,1,0
+BLIN.US,D,20080915,000000,1950,1950,1925,1925,1,0
+BLIN.US,D,20080916,000000,1937.5,2062.5,1375,2000,43,0
+BLIN.US,D,20080917,000000,1987.5,1987.5,1812.5,1950,2,0
+BLIN.US,D,20080918,000000,1850,1850,1550,1662.5,11,0
+BLIN.US,D,20080919,000000,1562.5,1712.5,1562.5,1712.5,4,0
+BLIN.US,D,20080922,000000,1887.5,1887.5,1637.5,1650,1,0
+BLIN.US,D,20080923,000000,1687.5,1687.5,1687.5,1687.5,1,0
+BLIN.US,D,20080924,000000,1837.5,1837.5,1475,1475,3,0
+BLIN.US,D,20080925,000000,1612.5,1612.5,1612.5,1612.5,2,0
+BLIN.US,D,20080926,000000,1875,1875,1825,1825,2,0
+BLIN.US,D,20080929,000000,1562.5,1700,1375,1662.5,8,0
+BLIN.US,D,20080930,000000,1500,1625,1375,1600,35,0
+BLIN.US,D,20081001,000000,1612.5,1612.5,1612.5,1612.5,0,0
+BLIN.US,D,20081002,000000,1550,1550,1550,1550,0,0
+BLIN.US,D,20081003,000000,1500,1500,1262.5,1337.5,7,0
+BLIN.US,D,20081006,000000,1337.5,1425,1250,1250,3,0
+BLIN.US,D,20081007,000000,1300,1425,1125,1200,5,0
+BLIN.US,D,20081008,000000,1437.5,1450,1125,1125,15,0
+BLIN.US,D,20081009,000000,1387.5,1387.5,1187.5,1325,8,0
+BLIN.US,D,20081010,000000,1412.5,1412.5,862.5,1162.5,22,0
+BLIN.US,D,20081013,000000,1037.5,2000,1037.5,1750,25,0
+BLIN.US,D,20081014,000000,2050,2050,1562.5,1750,4,0
+BLIN.US,D,20081015,000000,1625,1737.5,1625,1625,1,0
+BLIN.US,D,20081016,000000,1312.5,1525,1312.5,1525,1,0
+BLIN.US,D,20081017,000000,1512.5,1675,1262.5,1675,7,0
+BLIN.US,D,20081020,000000,1550,1550,1050,1312.5,17,0
+BLIN.US,D,20081021,000000,1187.5,1512.5,1187.5,1512.5,10,0
+BLIN.US,D,20081022,000000,1375,1400,1250,1400,1,0
+BLIN.US,D,20081023,000000,1462.5,1475,1462.5,1475,2,0
+BLIN.US,D,20081024,000000,1375,1375,1250,1250,4,0
+BLIN.US,D,20081027,000000,1425,1425,1137.5,1137.5,4,0
+BLIN.US,D,20081028,000000,1312.5,1462.5,1312.5,1437.5,5,0
+BLIN.US,D,20081029,000000,1537.5,1537.5,1150,1250,10,0
+BLIN.US,D,20081030,000000,1200,1200,1187.5,1187.5,4,0
+BLIN.US,D,20081031,000000,1200,1250,1162.5,1200,1,0
+BLIN.US,D,20081103,000000,1487.5,1487.5,1200,1200,1,0
+BLIN.US,D,20081104,000000,1250,1250,1250,1250,1,0
+BLIN.US,D,20081105,000000,1487.5,1487.5,1375,1462.5,7,0
+BLIN.US,D,20081106,000000,1550,1550,1437.5,1437.5,1,0
+BLIN.US,D,20081107,000000,1475,1475,1375,1450,2,0
+BLIN.US,D,20081110,000000,1412.5,1412.5,1412.5,1412.5,0,0
+BLIN.US,D,20081111,000000,1337.5,1375,1325,1375,2,0
+BLIN.US,D,20081112,000000,1350,1350,1250,1300,1,0
+BLIN.US,D,20081113,000000,1250,1312.5,1250,1300,109,0
+BLIN.US,D,20081114,000000,1125,1225,862.5,1225,2,0
+BLIN.US,D,20081117,000000,1212.5,1212.5,875,1012.5,6,0
+BLIN.US,D,20081118,000000,900,1575,837.5,1012.5,5,0
+BLIN.US,D,20081119,000000,1350,1350,900,1137.5,1,0
+BLIN.US,D,20081120,000000,1100,1100,837.5,875,1,0
+BLIN.US,D,20081121,000000,837.5,1062.5,837.5,1062.5,6,0
+BLIN.US,D,20081124,000000,937.5,937.5,937.5,937.5,1,0
+BLIN.US,D,20081125,000000,950,950,950,950,10,0
+BLIN.US,D,20081126,000000,900,900,887.5,887.5,3,0
+BLIN.US,D,20081201,000000,1062.5,1062.5,1037.5,1050,1,0
+BLIN.US,D,20081202,000000,912.5,925,912.5,925,1,0
+BLIN.US,D,20081203,000000,887.5,950,887.5,950,5,0
+BLIN.US,D,20081208,000000,912.5,1037.5,875,1037.5,3,0
+BLIN.US,D,20081209,000000,900,900,900,900,0,0
+BLIN.US,D,20081210,000000,950,950,950,950,0,0
+BLIN.US,D,20081211,000000,875,875,875,875,1,0
+BLIN.US,D,20081212,000000,937.5,937.5,750,837.5,26,0
+BLIN.US,D,20081215,000000,1062.5,1062.5,875,937.5,112,0
+BLIN.US,D,20081216,000000,1062.5,1062.5,737.5,925,2,0
+BLIN.US,D,20081217,000000,875,875,762.5,862.5,4,0
+BLIN.US,D,20081218,000000,875,875,875,875,2,0
+BLIN.US,D,20081219,000000,875,875,762.5,762.5,3,0
+BLIN.US,D,20081222,000000,787.5,812.5,762.5,812.5,3,0
+BLIN.US,D,20081223,000000,787.5,787.5,762.5,762.5,1,0
+BLIN.US,D,20081224,000000,787.5,787.5,762.5,762.5,0,0
+BLIN.US,D,20081229,000000,812.5,812.5,762.5,812.5,9,0
+BLIN.US,D,20081230,000000,812.5,812.5,762.5,775,11,0
+BLIN.US,D,20081231,000000,687.5,700,625,700,1,0
+BLIN.US,D,20090102,000000,712.5,875,712.5,875,18,0
+BLIN.US,D,20090105,000000,887.5,1900,887.5,1000,28,0
+BLIN.US,D,20090106,000000,1100,1150,1100,1150,0,0
+BLIN.US,D,20090107,000000,1250,1250,1075,1075,2,0
+BLIN.US,D,20090108,000000,1075,1250,1075,1250,3,0
+BLIN.US,D,20090109,000000,1137.5,1137.5,1137.5,1137.5,0,0
+BLIN.US,D,20090113,000000,1125,1125,1000,1012.5,4,0
+BLIN.US,D,20090114,000000,912.5,937.5,900,937.5,33,0
+BLIN.US,D,20090115,000000,937.5,937.5,875,937.5,5,0
+BLIN.US,D,20090120,000000,937.5,937.5,737.5,737.5,8,0
+BLIN.US,D,20090121,000000,750,800,750,750,2,0
+BLIN.US,D,20090128,000000,750,750,725,750,5,0
+BLIN.US,D,20090130,000000,750,775,725,725,2,0
+BLIN.US,D,20090203,000000,725,725,725,725,1,0
+BLIN.US,D,20090204,000000,500,737.5,450,712.5,21,0
+BLIN.US,D,20090205,000000,612.5,625,612.5,625,7,0
+BLIN.US,D,20090206,000000,737.5,750,725,725,5,0
+BLIN.US,D,20090209,000000,725,725,725,725,11,0
+BLIN.US,D,20090211,000000,750,800,750,800,9,0
+BLIN.US,D,20090212,000000,825,875,825,825,6,0
+BLIN.US,D,20090213,000000,1000,1187.5,1000,1000,114,0
+BLIN.US,D,20090217,000000,962.5,1062.5,962.5,1062.5,23,0
+BLIN.US,D,20090218,000000,1175,1187.5,1087.5,1150,16,0
+BLIN.US,D,20090219,000000,1175,1250,1175,1250,51,0
+BLIN.US,D,20090220,000000,1350,1500,1062.5,1500,39,0
+BLIN.US,D,20090223,000000,1162.5,1462.5,1162.5,1375,8,0
+BLIN.US,D,20090224,000000,1512.5,1525,1162.5,1250,6,0
+BLIN.US,D,20090225,000000,1250,1375,1250,1375,3,0
+BLIN.US,D,20090226,000000,1325,1437.5,1312.5,1312.5,5,0
+BLIN.US,D,20090227,000000,1312.5,1337.5,1312.5,1337.5,0,0
+BLIN.US,D,20090302,000000,1312.5,1312.5,975,1175,8,0
+BLIN.US,D,20090303,000000,1050,1062.5,1037.5,1062.5,2,0
+BLIN.US,D,20090304,000000,937.5,1062.5,937.5,1012.5,3,0
+BLIN.US,D,20090305,000000,1187.5,1250,950,1100,9,0
+BLIN.US,D,20090306,000000,1187.5,1187.5,1175,1175,1,0
+BLIN.US,D,20090309,000000,1062.5,1062.5,1062.5,1062.5,3,0
+BLIN.US,D,20090310,000000,1025,1125,1025,1125,20,0
+BLIN.US,D,20090311,000000,1187.5,1187.5,1187.5,1187.5,1,0
+BLIN.US,D,20090312,000000,1187.5,1187.5,1137.5,1187.5,3,0
+BLIN.US,D,20090313,000000,1187.5,1187.5,1125,1125,2,0
+BLIN.US,D,20090316,000000,1062.5,1300,1062.5,1300,14,0
+BLIN.US,D,20090317,000000,1550,1562.5,1175,1175,3,0
+BLIN.US,D,20090318,000000,1400,1425,1125,1125,7,0
+BLIN.US,D,20090319,000000,1125,1437.5,1125,1237.5,4,0
+BLIN.US,D,20090320,000000,1425,1425,1300,1425,3,0
+BLIN.US,D,20090323,000000,1400,1412.5,1262.5,1325,3,0
+BLIN.US,D,20090324,000000,1437.5,1437.5,1375,1387.5,5,0
+BLIN.US,D,20090325,000000,1525,1525,1525,1525,0,0
+BLIN.US,D,20090326,000000,1462.5,1525,1137.5,1200,3,0
+BLIN.US,D,20090327,000000,1200,1475,1175,1250,10,0
+BLIN.US,D,20090330,000000,1262.5,1262.5,1262.5,1262.5,0,0
+BLIN.US,D,20090331,000000,1450,1487.5,1437.5,1437.5,26,0
+BLIN.US,D,20090401,000000,1312.5,1312.5,1300,1300,4,0
+BLIN.US,D,20090402,000000,1500,1500,1300,1312.5,9,0
+BLIN.US,D,20090403,000000,1375,1375,1375,1375,2,0
+BLIN.US,D,20090406,000000,1375,1387.5,1375,1375,4,0
+BLIN.US,D,20090409,000000,1325,1325,1325,1325,2,0
+BLIN.US,D,20090414,000000,1375,1387.5,1150,1362.5,18,0
+BLIN.US,D,20090415,000000,1637.5,1637.5,1375,1375,4,0
+BLIN.US,D,20090416,000000,1525,1525,1387.5,1387.5,3,0
+BLIN.US,D,20090417,000000,1387.5,1387.5,1387.5,1387.5,0,0
+BLIN.US,D,20090420,000000,1387.5,1437.5,1387.5,1437.5,1,0
+BLIN.US,D,20090421,000000,1412.5,1425,1187.5,1200,8,0
+BLIN.US,D,20090422,000000,1412.5,1425,1412.5,1412.5,17,0
+BLIN.US,D,20090423,000000,1400,1400,1400,1400,4,0
+BLIN.US,D,20090424,000000,1437.5,1487.5,1437.5,1487.5,2,0
+BLIN.US,D,20090427,000000,1500,1500,1500,1500,1,0
+BLIN.US,D,20090428,000000,1500,1737.5,1212.5,1675,11,0
+BLIN.US,D,20090429,000000,1737.5,2212.5,1737.5,1937.5,26,0
+BLIN.US,D,20090430,000000,1900,2062.5,1175,1987.5,15,0
+BLIN.US,D,20090501,000000,2237.5,2237.5,1887.5,1937.5,15,0
+BLIN.US,D,20090504,000000,2037.5,2037.5,1875,1875,3,0
+BLIN.US,D,20090505,000000,1250,1875,1250,1625,6,0
+BLIN.US,D,20090506,000000,1987.5,1987.5,1637.5,1912.5,5,0
+BLIN.US,D,20090507,000000,1937.5,1937.5,1625,1625,6,0
+BLIN.US,D,20090508,000000,1500,2125,1500,1775,4,0
+BLIN.US,D,20090511,000000,2237.5,2237.5,1787.5,2212.5,20,0
+BLIN.US,D,20090512,000000,1825,2112.5,1625,1787.5,17,0
+BLIN.US,D,20090513,000000,1912.5,1987.5,1787.5,1987.5,4,0
+BLIN.US,D,20090514,000000,1937.5,1937.5,1837.5,1937.5,3,0
+BLIN.US,D,20090515,000000,2025,2037.5,1925,1925,2,0
+BLIN.US,D,20090518,000000,1875,2000,1875,1937.5,2,0
+BLIN.US,D,20090519,000000,1937.5,2000,1850,1850,3,0
+BLIN.US,D,20090520,000000,1950,2000,1812.5,1975,8,0
+BLIN.US,D,20090521,000000,2025,2025,2025,2025,1,0
+BLIN.US,D,20090522,000000,1762.5,1912.5,1762.5,1875,8,0
+BLIN.US,D,20090526,000000,1825,1875,1825,1875,4,0
+BLIN.US,D,20090527,000000,2037.5,2062.5,2000,2000,22,0
+BLIN.US,D,20090528,000000,2000,2012.5,1800,1800,6,0
+BLIN.US,D,20090529,000000,1687.5,1687.5,1687.5,1687.5,0,0
+BLIN.US,D,20090601,000000,1762.5,1762.5,1750,1750,0,0
+BLIN.US,D,20090602,000000,1700,2025,1700,2025,6,0
+BLIN.US,D,20090603,000000,1887.5,2050,1887.5,2050,1,0
+BLIN.US,D,20090604,000000,1750,2125,1750,2037.5,6,0
+BLIN.US,D,20090605,000000,2012.5,2062.5,1850,2037.5,9,0
+BLIN.US,D,20090608,000000,1812.5,1862.5,1750,1812.5,10,0
+BLIN.US,D,20090609,000000,1875,1875,1875,1875,0,0
+BLIN.US,D,20090610,000000,1762.5,1812.5,1750,1812.5,3,0
+BLIN.US,D,20090611,000000,1762.5,1812.5,1750,1750,7,0
+BLIN.US,D,20090612,000000,1750,1787.5,1750,1762.5,2,0
+BLIN.US,D,20090615,000000,1862.5,1875,1750,1750,11,0
+BLIN.US,D,20090616,000000,1775,1775,1750,1750,3,0
+BLIN.US,D,20090617,000000,1875,1875,1875,1875,2,0
+BLIN.US,D,20090618,000000,1812.5,1812.5,1750,1750,3,0
+BLIN.US,D,20090619,000000,1787.5,1787.5,1575,1575,8,0
+BLIN.US,D,20090622,000000,1575,1637.5,1575,1637.5,2,0
+BLIN.US,D,20090624,000000,1825,1837.5,1600,1600,3,0
+BLIN.US,D,20090625,000000,1612.5,1875,1575,1612.5,13,0
+BLIN.US,D,20090626,000000,1775,1937.5,1775,1937.5,6,0
+BLIN.US,D,20090629,000000,1937.5,1937.5,1575,1687.5,1,0
+BLIN.US,D,20090702,000000,1937.5,2062.5,1750,1775,5,0
+BLIN.US,D,20090707,000000,1537.5,1812.5,1237.5,1375,10,0
+BLIN.US,D,20090708,000000,1387.5,1412.5,1387.5,1400,1,0
+BLIN.US,D,20090713,000000,1787.5,1800,1787.5,1800,4,0
+BLIN.US,D,20090714,000000,1725,1737.5,1687.5,1687.5,4,0
+BLIN.US,D,20090717,000000,1687.5,1687.5,1437.5,1437.5,2,0
+BLIN.US,D,20090720,000000,1400,1625,1400,1612.5,7,0
+BLIN.US,D,20090721,000000,1425,1587.5,1250,1462.5,9,0
+BLIN.US,D,20090722,000000,1475,1475,1450,1450,1,0
+BLIN.US,D,20090723,000000,1500,1500,1487.5,1487.5,2,0
+BLIN.US,D,20090724,000000,1500,1500,1500,1500,0,0
+BLIN.US,D,20090727,000000,1487.5,1500,1487.5,1500,3,0
+BLIN.US,D,20090728,000000,1525,1525,1500,1500,8,0
+BLIN.US,D,20090729,000000,1487.5,1487.5,1000,1437.5,15,0
+BLIN.US,D,20090730,000000,1375,1375,1325,1325,3,0
+BLIN.US,D,20090731,000000,1325,1325,1325,1325,0,0
+BLIN.US,D,20090803,000000,1375,1550,1375,1550,8,0
+BLIN.US,D,20090804,000000,1550,1550,1262.5,1262.5,4,0
+BLIN.US,D,20090805,000000,1525,1525,1375,1500,2,0
+BLIN.US,D,20090806,000000,1537.5,1550,1512.5,1525,2,0
+BLIN.US,D,20090807,000000,1500,1587.5,1500,1575,9,0
+BLIN.US,D,20090810,000000,1462.5,1475,1450,1475,2,0
+BLIN.US,D,20090811,000000,1550,1550,1537.5,1537.5,4,0
+BLIN.US,D,20090812,000000,1537.5,1900,1500,1900,15,0
+BLIN.US,D,20090813,000000,1862.5,1862.5,1512.5,1562.5,9,0
+BLIN.US,D,20090814,000000,1587.5,1600,1525,1550,4,0
+BLIN.US,D,20090817,000000,1550,1550,1500,1500,5,0
+BLIN.US,D,20090818,000000,1412.5,1500,1412.5,1425,0,0
+BLIN.US,D,20090819,000000,1537.5,1662.5,1337.5,1525,23,0
+BLIN.US,D,20090820,000000,1437.5,1650,1412.5,1450,14,0
+BLIN.US,D,20090821,000000,1500,1662.5,1500,1625,15,0
+BLIN.US,D,20090824,000000,1500,1775,1487.5,1662.5,27,0
+BLIN.US,D,20090825,000000,1500,1650,1487.5,1650,3,0
+BLIN.US,D,20090826,000000,1562.5,1562.5,1562.5,1562.5,1,0
+BLIN.US,D,20090827,000000,1562.5,1562.5,1562.5,1562.5,3,0
+BLIN.US,D,20090831,000000,1562.5,1562.5,1562.5,1562.5,2,0
+BLIN.US,D,20090901,000000,1475,1475,1462.5,1462.5,3,0
+BLIN.US,D,20090902,000000,1450,1550,1450,1550,2,0
+BLIN.US,D,20090903,000000,1450,1537.5,1450,1537.5,4,0
+BLIN.US,D,20090904,000000,1500,1550,1462.5,1462.5,2,0
+BLIN.US,D,20090908,000000,1462.5,1500,1462.5,1462.5,13,0
+BLIN.US,D,20090909,000000,1450,1500,1425,1500,12,0
+BLIN.US,D,20090910,000000,1500,1512.5,1500,1500,8,0
+BLIN.US,D,20090911,000000,1562.5,1575,1500,1512.5,5,0
+BLIN.US,D,20090914,000000,1562.5,1750,1562.5,1600,4,0
+BLIN.US,D,20090915,000000,1562.5,1637.5,1475,1550,7,0
+BLIN.US,D,20090916,000000,1562.5,1600,1487.5,1487.5,2,0
+BLIN.US,D,20090917,000000,1500,1500,1487.5,1500,8,0
+BLIN.US,D,20090918,000000,1512.5,1687.5,1487.5,1687.5,5,0
+BLIN.US,D,20090921,000000,1625,1625,1587.5,1587.5,4,0
+BLIN.US,D,20090922,000000,1500,1500,1487.5,1487.5,3,0
+BLIN.US,D,20090924,000000,1537.5,1675,1500,1500,5,0
+BLIN.US,D,20090925,000000,1550,1675,1550,1612.5,10,0
+BLIN.US,D,20090928,000000,1587.5,1587.5,1587.5,1587.5,0,0
+BLIN.US,D,20090930,000000,1550,1562.5,1500,1500,8,0
+BLIN.US,D,20091001,000000,1500,1500,1500,1500,4,0
+BLIN.US,D,20091002,000000,1500,1562.5,1500,1562.5,1,0
+BLIN.US,D,20091005,000000,1550,1550,1550,1550,2,0
+BLIN.US,D,20091006,000000,1550,1562.5,1550,1562.5,24,0
+BLIN.US,D,20091007,000000,1562.5,1562.5,1525,1525,4,0
+BLIN.US,D,20091009,000000,1562.5,1562.5,1425,1462.5,16,0
+BLIN.US,D,20091012,000000,1500,1500,1500,1500,0,0
+BLIN.US,D,20091013,000000,1512.5,1512.5,1425,1450,4,0
+BLIN.US,D,20091014,000000,1537.5,1562.5,1462.5,1462.5,11,0
+BLIN.US,D,20091015,000000,1462.5,1487.5,1400,1400,55,0
+BLIN.US,D,20091016,000000,1537.5,1562.5,1387.5,1387.5,12,0
+BLIN.US,D,20091019,000000,1462.5,1600,1462.5,1512.5,74,0
+BLIN.US,D,20091020,000000,1462.5,1675,1462.5,1537.5,11,0
+BLIN.US,D,20091021,000000,1612.5,1662.5,1437.5,1662.5,32,0
+BLIN.US,D,20091022,000000,1587.5,1650,1512.5,1537.5,9,0
+BLIN.US,D,20091023,000000,1587.5,1662.5,1587.5,1587.5,6,0
+BLIN.US,D,20091026,000000,1525,1525,1462.5,1462.5,1,0
+BLIN.US,D,20091027,000000,1512.5,1562.5,1512.5,1525,4,0
+BLIN.US,D,20091028,000000,1512.5,1512.5,1512.5,1512.5,5,0
+BLIN.US,D,20091029,000000,1600,1612.5,1500,1500,12,0
+BLIN.US,D,20091030,000000,1600,1612.5,1600,1612.5,0,0
+BLIN.US,D,20091102,000000,1550,1550,1512.5,1512.5,13,0
+BLIN.US,D,20091104,000000,1512.5,1537.5,1512.5,1512.5,12,0
+BLIN.US,D,20091105,000000,1562.5,1562.5,1525,1562.5,9,0
+BLIN.US,D,20091106,000000,1512.5,1512.5,1462.5,1462.5,6,0
+BLIN.US,D,20091109,000000,1600,1625,1287.5,1412.5,31,0
+BLIN.US,D,20091111,000000,1487.5,1500,1437.5,1487.5,3,0
+BLIN.US,D,20091112,000000,1575,1575,1500,1512.5,3,0
+BLIN.US,D,20091113,000000,1462.5,1500,1462.5,1500,0,0
+BLIN.US,D,20091116,000000,1500,1500,1287.5,1500,15,0
+BLIN.US,D,20091117,000000,1425,1425,1425,1425,2,0
+BLIN.US,D,20091118,000000,1487.5,1500,1487.5,1500,5,0
+BLIN.US,D,20091119,000000,1537.5,1537.5,1537.5,1537.5,0,0
+BLIN.US,D,20091120,000000,1437.5,1450,1437.5,1450,1,0
+BLIN.US,D,20091123,000000,1487.5,1500,1487.5,1500,4,0
+BLIN.US,D,20091127,000000,1412.5,1412.5,1412.5,1412.5,0,0
+BLIN.US,D,20091130,000000,1312.5,1325,1312.5,1325,4,0
+BLIN.US,D,20091201,000000,1375,1375,1375,1375,1,0
+BLIN.US,D,20091202,000000,1437.5,1525,1400,1437.5,6,0
+BLIN.US,D,20091203,000000,1512.5,1512.5,1425,1425,1,0
+BLIN.US,D,20091207,000000,1375,1375,1375,1375,0,0
+BLIN.US,D,20091208,000000,1400,1400,1337.5,1350,6,0
+BLIN.US,D,20091209,000000,1337.5,1425,1262.5,1325,8,0
+BLIN.US,D,20091210,000000,1350,1350,1350,1350,0,0
+BLIN.US,D,20091211,000000,1300,1300,1300,1300,0,0
+BLIN.US,D,20091214,000000,1312.5,1387.5,1300,1387.5,2,0
+BLIN.US,D,20091215,000000,1312.5,1500,1300,1500,11,0
+BLIN.US,D,20091217,000000,1462.5,1475,1387.5,1400,1,0
+BLIN.US,D,20091218,000000,1337.5,1350,1325,1325,173,0
+BLIN.US,D,20091221,000000,1362.5,1375,1350,1350,11,0
+BLIN.US,D,20091222,000000,1375,1400,1375,1400,0,0
+BLIN.US,D,20091223,000000,1462.5,1525,1450,1525,25,0
+BLIN.US,D,20091224,000000,1500,1600,1500,1600,13,0
+BLIN.US,D,20091228,000000,1612.5,1725,1475,1562.5,14,0
+BLIN.US,D,20091229,000000,1687.5,1875,1475,1612.5,74,0
+BLIN.US,D,20091230,000000,1750,1750,1512.5,1550,14,0
+BLIN.US,D,20091231,000000,1550,1550,1475,1500,15,0
+BLIN.US,D,20100104,000000,1475,1487.5,1387.5,1487.5,2,0
+BLIN.US,D,20100105,000000,1487.5,1550,1425,1437.5,4,0
+BLIN.US,D,20100106,000000,1437.5,1450,1400,1437.5,14,0
+BLIN.US,D,20100107,000000,1412.5,1500,1400,1400,29,0
+BLIN.US,D,20100108,000000,1437.5,1437.5,1437.5,1437.5,8,0
+BLIN.US,D,20100111,000000,1487.5,1487.5,1487.5,1487.5,0,0
+BLIN.US,D,20100112,000000,1537.5,1675,1500,1550,46,0
+BLIN.US,D,20100113,000000,1512.5,1600,1512.5,1587.5,1,0
+BLIN.US,D,20100119,000000,1625,1825,1600,1812.5,100,0
+BLIN.US,D,20100120,000000,1800,1837.5,1675,1750,38,0
+BLIN.US,D,20100121,000000,1750,1850,1675,1725,48,0
+BLIN.US,D,20100122,000000,1862.5,1875,1662.5,1662.5,37,0
+BLIN.US,D,20100125,000000,1825,1825,1687.5,1737.5,16,0
+BLIN.US,D,20100126,000000,1812.5,1812.5,1687.5,1737.5,24,0
+BLIN.US,D,20100127,000000,1700,1750,1687.5,1700,7,0
+BLIN.US,D,20100128,000000,1750,1750,1687.5,1687.5,11,0
+BLIN.US,D,20100129,000000,1725,1725,1687.5,1687.5,28,0
+BLIN.US,D,20100201,000000,1750,1775,1675,1750,8,0
+BLIN.US,D,20100202,000000,1775,1875,1750,1812.5,20,0
+BLIN.US,D,20100203,000000,1812.5,1812.5,1750,1750,3,0
+BLIN.US,D,20100204,000000,1762.5,1775,1750,1750,8,0
+BLIN.US,D,20100205,000000,1750,1750,1750,1750,0,0
+BLIN.US,D,20100208,000000,1762.5,1862.5,1750,1750,10,0
+BLIN.US,D,20100209,000000,1787.5,1800,1737.5,1750,12,0
+BLIN.US,D,20100210,000000,1750,1750,1750,1750,3,0
+BLIN.US,D,20100211,000000,1737.5,1975,1737.5,1975,37,0
+BLIN.US,D,20100212,000000,1875,1962.5,1837.5,1950,35,0
+BLIN.US,D,20100216,000000,1975,2150,1962.5,2012.5,40,0
+BLIN.US,D,20100217,000000,1975,2000,1775,1875,60,0
+BLIN.US,D,20100218,000000,1862.5,1862.5,1775,1775,13,0
+BLIN.US,D,20100219,000000,1775,1787.5,1662.5,1737.5,37,0
+BLIN.US,D,20100222,000000,1712.5,1750,1625,1750,20,0
+BLIN.US,D,20100223,000000,1625,1725,1587.5,1725,15,0
+BLIN.US,D,20100224,000000,1662.5,1687.5,1575,1575,5,0
+BLIN.US,D,20100225,000000,1575,1637.5,1575,1625,12,0
+BLIN.US,D,20100226,000000,1625,1662.5,1625,1662.5,2,0
+BLIN.US,D,20100301,000000,1700,1700,1525,1587.5,17,0
+BLIN.US,D,20100302,000000,1525,1600,1512.5,1537.5,12,0
+BLIN.US,D,20100303,000000,1562.5,1587.5,1562.5,1562.5,13,0
+BLIN.US,D,20100304,000000,1562.5,1575,1337.5,1462.5,48,0
+BLIN.US,D,20100305,000000,1437.5,1500,1437.5,1487.5,12,0
+BLIN.US,D,20100308,000000,1500,1525,1487.5,1487.5,10,0
+BLIN.US,D,20100309,000000,1537.5,1662.5,1537.5,1612.5,5,0
+BLIN.US,D,20100310,000000,1662.5,1662.5,1562.5,1562.5,26,0
+BLIN.US,D,20100311,000000,1562.5,1612.5,1562.5,1612.5,41,0
+BLIN.US,D,20100312,000000,1600,1625,1550,1550,17,0
+BLIN.US,D,20100315,000000,1575,1625,1525,1625,3,0
+BLIN.US,D,20100316,000000,1562.5,1625,1525,1575,7,0
+BLIN.US,D,20100317,000000,1612.5,1612.5,1575,1575,3,0
+BLIN.US,D,20100318,000000,1587.5,1600,1537.5,1537.5,17,0
+BLIN.US,D,20100319,000000,1537.5,1587.5,1537.5,1587.5,19,0
+BLIN.US,D,20100322,000000,1612.5,1612.5,1612.5,1612.5,6,0
+BLIN.US,D,20100323,000000,1537.5,1612.5,1487.5,1587.5,20,0
+BLIN.US,D,20100324,000000,1612.5,1612.5,1537.5,1587.5,19,0
+BLIN.US,D,20100325,000000,1537.5,1612.5,1537.5,1550,8,0
+BLIN.US,D,20100326,000000,1537.5,1612.5,1537.5,1612.5,3,0
+BLIN.US,D,20100329,000000,1612.5,1612.5,1475,1587.5,19,0
+BLIN.US,D,20100330,000000,1550,1612.5,1512.5,1512.5,3,0
+BLIN.US,D,20100331,000000,1600,1612.5,1600,1600,1,0
+BLIN.US,D,20100401,000000,1587.5,1612.5,1587.5,1612.5,1,0
+BLIN.US,D,20100405,000000,1587.5,1612.5,1537.5,1612.5,4,0
+BLIN.US,D,20100406,000000,1537.5,1600,1512.5,1512.5,5,0
+BLIN.US,D,20100407,000000,1600,1625,1550,1550,26,0
+BLIN.US,D,20100408,000000,1662.5,1700,1550,1625,6,0
+BLIN.US,D,20100409,000000,1612.5,1612.5,1612.5,1612.5,0,0
+BLIN.US,D,20100412,000000,1625,1625,1575,1612.5,4,0
+BLIN.US,D,20100413,000000,1612.5,1625,1612.5,1625,6,0
+BLIN.US,D,20100414,000000,1625,1625,1587.5,1587.5,1,0
+BLIN.US,D,20100415,000000,1600,1600,1587.5,1587.5,0,0
+BLIN.US,D,20100416,000000,1612.5,1625,1550,1625,8,0
+BLIN.US,D,20100419,000000,1575,1625,1575,1600,1,0
+BLIN.US,D,20100420,000000,1612.5,1687.5,1562.5,1562.5,7,0
+BLIN.US,D,20100421,000000,1612.5,1625,1575,1625,6,0
+BLIN.US,D,20100422,000000,1575,1625,1575,1625,0,0
+BLIN.US,D,20100423,000000,1625,1650,1625,1650,3,0
+BLIN.US,D,20100426,000000,1625,1625,1612.5,1625,3,0
+BLIN.US,D,20100427,000000,1625,1625,1612.5,1612.5,2,0
+BLIN.US,D,20100428,000000,1612.5,1612.5,1612.5,1612.5,0,0
+BLIN.US,D,20100429,000000,1625,1650,1625,1625,20,0
+BLIN.US,D,20100430,000000,1612.5,1612.5,1612.5,1612.5,0,0
+BLIN.US,D,20100503,000000,1625,1687.5,1612.5,1612.5,7,0
+BLIN.US,D,20100505,000000,1600,1600,1562.5,1575,6,0
+BLIN.US,D,20100506,000000,1587.5,1625,1562.5,1625,3,0
+BLIN.US,D,20100507,000000,1562.5,1612.5,1562.5,1562.5,3,0
+BLIN.US,D,20100510,000000,1625,1625,1625,1625,0,0
+BLIN.US,D,20100511,000000,1575,1575,1562.5,1562.5,2,0
+BLIN.US,D,20100512,000000,1625,1650,1562.5,1562.5,16,0
+BLIN.US,D,20100513,000000,1625,1637.5,1562.5,1562.5,6,0
+BLIN.US,D,20100514,000000,1575,1575,1550,1562.5,17,0
+BLIN.US,D,20100517,000000,1525,1575,1500,1500,2,0
+BLIN.US,D,20100518,000000,1500,1512.5,1425,1425,9,0
+BLIN.US,D,20100519,000000,1550,1550,1337.5,1362.5,6,0
+BLIN.US,D,20100520,000000,1362.5,1362.5,1362.5,1362.5,1,0
+BLIN.US,D,20100521,000000,1475,1562.5,1387.5,1387.5,5,0
+BLIN.US,D,20100524,000000,1337.5,1550,1337.5,1512.5,2,0
+BLIN.US,D,20100525,000000,1375,1462.5,1375,1462.5,7,0
+BLIN.US,D,20100526,000000,1437.5,1437.5,1437.5,1437.5,0,0
+BLIN.US,D,20100527,000000,1437.5,1550,1337.5,1550,7,0
+BLIN.US,D,20100528,000000,1550,1550,1400,1400,6,0
+BLIN.US,D,20100601,000000,1400,1525,1325,1325,7,0
+BLIN.US,D,20100602,000000,1412.5,1412.5,1412.5,1412.5,2,0
+BLIN.US,D,20100603,000000,1412.5,1575,1362.5,1375,11,0
+BLIN.US,D,20100607,000000,1337.5,1337.5,1325,1325,6,0
+BLIN.US,D,20100608,000000,1325,1500,1325,1450,1,0
+BLIN.US,D,20100609,000000,1487.5,1500,1325,1325,6,0
+BLIN.US,D,20100610,000000,1487.5,1487.5,1400,1400,1,0
+BLIN.US,D,20100611,000000,1375,1375,1325,1325,0,0
+BLIN.US,D,20100614,000000,1375,1375,1375,1375,3,0
+BLIN.US,D,20100615,000000,1350,1437.5,1262.5,1312.5,12,0
+BLIN.US,D,20100616,000000,1250,1375,1250,1375,11,0
+BLIN.US,D,20100618,000000,1275,1525,1275,1525,8,0
+BLIN.US,D,20100621,000000,1350,1525,1325,1375,4,0
+BLIN.US,D,20100622,000000,1350,1462.5,1325,1325,5,0
+BLIN.US,D,20100623,000000,1325,1325,1325,1325,2,0
+BLIN.US,D,20100625,000000,1325,1325,1325,1325,0,0
+BLIN.US,D,20100628,000000,1325,1325,1300,1300,2,0
+BLIN.US,D,20100629,000000,1300,1300,1250,1262.5,7,0
+BLIN.US,D,20100630,000000,1262.5,1525,1262.5,1475,16,0
+BLIN.US,D,20100701,000000,1525,1562.5,1525,1562.5,1,0
+BLIN.US,D,20100702,000000,1600,1625,1287.5,1400,22,0
+BLIN.US,D,20100706,000000,1400,1400,1337.5,1337.5,1,0
+BLIN.US,D,20100707,000000,1287.5,1437.5,1287.5,1375,2,0
+BLIN.US,D,20100709,000000,1287.5,1375,1287.5,1375,6,0
+BLIN.US,D,20100712,000000,1437.5,1437.5,1437.5,1437.5,0,0
+BLIN.US,D,20100713,000000,1612.5,1612.5,1387.5,1550,11,0
+BLIN.US,D,20100715,000000,1400,1400,1400,1400,1,0
+BLIN.US,D,20100716,000000,1400,1475,1400,1400,3,0
+BLIN.US,D,20100719,000000,1400,1400,1337.5,1337.5,2,0
+BLIN.US,D,20100720,000000,1312.5,1375,1312.5,1375,1,0
+BLIN.US,D,20100721,000000,1312.5,1312.5,1312.5,1312.5,1,0
+BLIN.US,D,20100722,000000,1325,1350,1325,1325,2,0
+BLIN.US,D,20100723,000000,1362.5,1362.5,1350,1350,2,0
+BLIN.US,D,20100726,000000,1362.5,1362.5,1362.5,1362.5,0,0
+BLIN.US,D,20100727,000000,1425,1425,1375,1425,14,0
+BLIN.US,D,20100728,000000,1425,1525,1425,1525,18,0
+BLIN.US,D,20100729,000000,1400,1462.5,1362.5,1362.5,2,0
+BLIN.US,D,20100802,000000,1362.5,1362.5,1312.5,1312.5,1,0
+BLIN.US,D,20100804,000000,1325,1462.5,1312.5,1312.5,3,0
+BLIN.US,D,20100809,000000,1312.5,1312.5,1275,1300,6,0
+BLIN.US,D,20100813,000000,1300,1312.5,1300,1312.5,0,0
+BLIN.US,D,20100816,000000,1312.5,1312.5,1300,1300,1,0
+BLIN.US,D,20100817,000000,1300,1350,1300,1337.5,9,0
+BLIN.US,D,20100818,000000,1350,1350,1350,1350,0,0
+BLIN.US,D,20100819,000000,1312.5,1337.5,1312.5,1337.5,1,0
+BLIN.US,D,20100820,000000,1337.5,1425,1250,1425,7,0
+BLIN.US,D,20100823,000000,1425,1425,1400,1400,1,0
+BLIN.US,D,20100824,000000,1262.5,1400,1262.5,1287.5,11,0
+BLIN.US,D,20100825,000000,1287.5,1287.5,1250,1250,16,0
+BLIN.US,D,20100826,000000,1250,1250,1250,1250,12,0
+BLIN.US,D,20100827,000000,1287.5,1375,1287.5,1375,2,0
+BLIN.US,D,20100830,000000,1375,1487.5,1312.5,1325,14,0
+BLIN.US,D,20100831,000000,1262.5,1312.5,1262.5,1312.5,4,0
+BLIN.US,D,20100901,000000,1325,1325,1312.5,1312.5,6,0
+BLIN.US,D,20100903,000000,1287.5,1300,1287.5,1300,1,0
+BLIN.US,D,20100907,000000,1375,1387.5,1237.5,1250,15,0
+BLIN.US,D,20100908,000000,1250,1250,1250,1250,15,0
+BLIN.US,D,20100909,000000,1262.5,1312.5,962.5,1262.5,35,0
+BLIN.US,D,20100913,000000,1275,1312.5,1250,1287.5,4,0
+BLIN.US,D,20100914,000000,1287.5,1287.5,1287.5,1287.5,0,0
+BLIN.US,D,20100915,000000,1250,1312.5,1250,1312.5,2,0
+BLIN.US,D,20100916,000000,1312.5,1312.5,1312.5,1312.5,5,0
+BLIN.US,D,20100917,000000,1312.5,1312.5,1187.5,1187.5,20,0
+BLIN.US,D,20100920,000000,1187.5,1312.5,1187.5,1312.5,5,0
+BLIN.US,D,20100921,000000,1287.5,1312.5,1262.5,1300,6,0
+BLIN.US,D,20100922,000000,1312.5,1325,1312.5,1325,6,0
+BLIN.US,D,20100923,000000,1312.5,1500,1312.5,1500,36,0
+BLIN.US,D,20100924,000000,1475,1500,1425,1500,4,0
+BLIN.US,D,20100927,000000,1500,1500,1500,1500,0,0
+BLIN.US,D,20100928,000000,1500,1500,1500,1500,1,0
+BLIN.US,D,20100929,000000,1500,1575,1425,1525,8,0
+BLIN.US,D,20101001,000000,1500,1500,1275,1487.5,4,0
+BLIN.US,D,20101005,000000,1462.5,1487.5,1462.5,1487.5,0,0
+BLIN.US,D,20101007,000000,1487.5,1487.5,1487.5,1487.5,0,0
+BLIN.US,D,20101008,000000,1412.5,1425,1187.5,1387.5,45,0
+BLIN.US,D,20101011,000000,1387.5,1400,1375,1375,5,0
+BLIN.US,D,20101012,000000,1375,1375,1225,1312.5,71,0
+BLIN.US,D,20101013,000000,1312.5,1375,1312.5,1375,3,0
+BLIN.US,D,20101014,000000,1375,1375,1250,1250,7,0
+BLIN.US,D,20101015,000000,1250,1275,1237.5,1237.5,6,0
+BLIN.US,D,20101018,000000,1250,1437.5,1250,1300,14,0
+BLIN.US,D,20101019,000000,1300,1412.5,1300,1400,0,0
+BLIN.US,D,20101020,000000,1337.5,1337.5,1325,1325,9,0
+BLIN.US,D,20101021,000000,1325,1325,1312.5,1312.5,0,0
+BLIN.US,D,20101022,000000,1312.5,1375,1287.5,1325,6,0
+BLIN.US,D,20101025,000000,1287.5,1387.5,1275,1375,56,0
+BLIN.US,D,20101026,000000,1275,1575,1275,1512.5,158,0
+BLIN.US,D,20101027,000000,1512.5,1887.5,1512.5,1875,97,0
+BLIN.US,D,20101028,000000,1937.5,2087.5,1575,1750,57,0
+BLIN.US,D,20101029,000000,1637.5,1875,1637.5,1812.5,4,0
+BLIN.US,D,20101101,000000,1787.5,1912.5,1737.5,1850,29,0
+BLIN.US,D,20101102,000000,1875,1937.5,1812.5,1912.5,45,0
+BLIN.US,D,20101103,000000,1875,1875,1850,1875,11,0
+BLIN.US,D,20101104,000000,1875,1875,1800,1850,14,0
+BLIN.US,D,20101105,000000,1875,2000,1612.5,1800,63,0
+BLIN.US,D,20101108,000000,1750,1875,1750,1825,2,0
+BLIN.US,D,20101109,000000,1875,1875,1712.5,1750,9,0
+BLIN.US,D,20101110,000000,1875,1875,1812.5,1812.5,2,0
+BLIN.US,D,20101111,000000,1875,1875,1762.5,1862.5,2,0
+BLIN.US,D,20101112,000000,1875,1875,1700,1750,19,0
+BLIN.US,D,20101115,000000,1712.5,1812.5,1587.5,1587.5,17,0
+BLIN.US,D,20101116,000000,1637.5,1637.5,1375,1412.5,52,0
+BLIN.US,D,20101117,000000,1412.5,1587.5,1400,1462.5,16,0
+BLIN.US,D,20101118,000000,1550,1587.5,1462.5,1562.5,7,0
+BLIN.US,D,20101119,000000,1587.5,1587.5,1475,1500,12,0
+BLIN.US,D,20101122,000000,1475,1562.5,1475,1500,16,0
+BLIN.US,D,20101123,000000,1562.5,1562.5,1362.5,1475,29,0
+BLIN.US,D,20101124,000000,1537.5,1550,1537.5,1550,1,0
+BLIN.US,D,20101126,000000,1550,1550,1550,1550,0,0
+BLIN.US,D,20101129,000000,1562.5,1562.5,1562.5,1562.5,1,0
+BLIN.US,D,20101130,000000,1562.5,1700,1562.5,1687.5,29,0
+BLIN.US,D,20101201,000000,1800,1875,1637.5,1675,26,0
+BLIN.US,D,20101202,000000,1687.5,1837.5,1687.5,1762.5,19,0
+BLIN.US,D,20101203,000000,1862.5,1862.5,1862.5,1862.5,0,0
+BLIN.US,D,20101206,000000,1825,1875,1637.5,1800,37,0
+BLIN.US,D,20101207,000000,1875,2000,1762.5,1875,122,0
+BLIN.US,D,20101208,000000,1912.5,2025,1912.5,1975,24,0
+BLIN.US,D,20101209,000000,1950,2000,1937.5,1950,4,0
+BLIN.US,D,20101210,000000,1962.5,2025,1875,2025,25,0
+BLIN.US,D,20101213,000000,2012.5,2012.5,1912.5,2000,7,0
+BLIN.US,D,20101214,000000,1875,2000,1875,2000,2,0
+BLIN.US,D,20101215,000000,1975,2012.5,1750,2000,48,0
+BLIN.US,D,20101216,000000,1750,1975,1750,1812.5,25,0
+BLIN.US,D,20101217,000000,1812.5,1950,1812.5,1950,1,0
+BLIN.US,D,20101220,000000,1950,2037.5,1950,1975,42,0
+BLIN.US,D,20101221,000000,2000,2037.5,1875,1875,16,0
+BLIN.US,D,20101222,000000,1875,1912.5,1775,1850,25,0
+BLIN.US,D,20101223,000000,1950,1950,1812.5,1812.5,3,0
+BLIN.US,D,20101227,000000,1825,1875,1800,1812.5,5,0
+BLIN.US,D,20101228,000000,1875,2000,1750,1825,25,0
+BLIN.US,D,20101229,000000,1900,1925,1812.5,1925,9,0
+BLIN.US,D,20101230,000000,1812.5,1937.5,1625,1812.5,29,0
+BLIN.US,D,20101231,000000,1875,1875,1687.5,1800,10,0
+BLIN.US,D,20110103,000000,1800,1850,1750,1762.5,37,0
+BLIN.US,D,20110104,000000,1800,1950,1800,1812.5,23,0
+BLIN.US,D,20110105,000000,1812.5,1837.5,1812.5,1837.5,3,0
+BLIN.US,D,20110106,000000,1837.5,1887.5,1762.5,1887.5,10,0
+BLIN.US,D,20110107,000000,1800,1800,1750,1750,22,0
+BLIN.US,D,20110110,000000,1800,1812.5,1762.5,1762.5,9,0
+BLIN.US,D,20110111,000000,1750,1762.5,1687.5,1712.5,23,0
+BLIN.US,D,20110112,000000,1700,1750,1700,1750,17,0
+BLIN.US,D,20110113,000000,1750,1750,1650,1737.5,29,0
+BLIN.US,D,20110114,000000,1650,1675,1625,1675,14,0
+BLIN.US,D,20110118,000000,1675,1675,1650,1675,4,0
+BLIN.US,D,20110119,000000,1675,1675,1625,1650,9,0
+BLIN.US,D,20110120,000000,1625,1650,1625,1650,15,0
+BLIN.US,D,20110121,000000,1650,1650,1625,1650,8,0
+BLIN.US,D,20110124,000000,1650,1712.5,1650,1687.5,9,0
+BLIN.US,D,20110125,000000,1687.5,1800,1687.5,1787.5,40,0
+BLIN.US,D,20110126,000000,1687.5,1750,1600,1612.5,32,0
+BLIN.US,D,20110127,000000,1675,1862.5,1675,1750,25,0
+BLIN.US,D,20110128,000000,1750,1812.5,1750,1812.5,1,0
+BLIN.US,D,20110131,000000,1762.5,1837.5,1750,1775,6,0
+BLIN.US,D,20110201,000000,1750,1775,1675,1775,11,0
+BLIN.US,D,20110203,000000,1775,1800,1750,1750,1,0
+BLIN.US,D,20110204,000000,1687.5,1750,1687.5,1687.5,5,0
+BLIN.US,D,20110207,000000,1750,1812.5,1750,1750,10,0
+BLIN.US,D,20110208,000000,1750,1812.5,1750,1812.5,4,0
+BLIN.US,D,20110210,000000,1687.5,1812.5,1687.5,1775,6,0
+BLIN.US,D,20110211,000000,1787.5,1937.5,1725,1812.5,90,0
+BLIN.US,D,20110214,000000,1812.5,1825,1750,1750,23,0
+BLIN.US,D,20110215,000000,1825,1825,1637.5,1687.5,46,0
+BLIN.US,D,20110216,000000,1687.5,1750,1625,1625,13,0
+BLIN.US,D,20110217,000000,1687.5,1687.5,1612.5,1612.5,7,0
+BLIN.US,D,20110218,000000,1612.5,1650,1487.5,1525,29,0
+BLIN.US,D,20110222,000000,1512.5,1637.5,1475,1475,4,0
+BLIN.US,D,20110223,000000,1487.5,1562.5,1412.5,1512.5,10,0
+BLIN.US,D,20110224,000000,1562.5,1562.5,1512.5,1512.5,4,0
+BLIN.US,D,20110225,000000,1562.5,1600,1462.5,1575,4,0
+BLIN.US,D,20110228,000000,1600,1625,1500,1550,18,0
+BLIN.US,D,20110301,000000,1550,1550,1475,1487.5,1,0
+BLIN.US,D,20110302,000000,1500,1537.5,1475,1500,12,0
+BLIN.US,D,20110303,000000,1500,1500,1500,1500,2,0
+BLIN.US,D,20110304,000000,1462.5,1462.5,1375,1400,8,0
+BLIN.US,D,20110307,000000,1437.5,1500,1437.5,1437.5,11,0
+BLIN.US,D,20110308,000000,1487.5,1500,1487.5,1500,16,0
+BLIN.US,D,20110309,000000,1500,1500,1437.5,1487.5,4,0
+BLIN.US,D,20110310,000000,1450,1500,1437.5,1462.5,3,0
+BLIN.US,D,20110311,000000,1462.5,1500,1462.5,1462.5,12,0
+BLIN.US,D,20110314,000000,1437.5,1550,1375,1537.5,15,0
+BLIN.US,D,20110315,000000,1512.5,1512.5,1450,1450,0,0
+BLIN.US,D,20110316,000000,1437.5,1437.5,1425,1437.5,30,0
+BLIN.US,D,20110317,000000,1437.5,1475,1387.5,1412.5,11,0
+BLIN.US,D,20110318,000000,1450,1450,1375,1375,9,0
+BLIN.US,D,20110321,000000,1437.5,1462.5,1375,1437.5,11,0
+BLIN.US,D,20110322,000000,1437.5,1437.5,1437.5,1437.5,9,0
+BLIN.US,D,20110323,000000,1437.5,1437.5,1312.5,1375,27,0
+BLIN.US,D,20110324,000000,1375,1387.5,1275,1287.5,29,0
+BLIN.US,D,20110325,000000,1312.5,1437.5,1312.5,1375,7,0
+BLIN.US,D,20110328,000000,1337.5,1337.5,1325,1325,6,0
+BLIN.US,D,20110330,000000,1337.5,1375,1337.5,1375,5,0
+BLIN.US,D,20110331,000000,1375,1425,1362.5,1375,24,0
+BLIN.US,D,20110401,000000,1375,1425,1375,1400,3,0
+BLIN.US,D,20110404,000000,1412.5,1412.5,1400,1412.5,4,0
+BLIN.US,D,20110405,000000,1375,1412.5,1375,1412.5,3,0
+BLIN.US,D,20110406,000000,1412.5,1412.5,1412.5,1412.5,1,0
+BLIN.US,D,20110407,000000,1375,1412.5,1375,1387.5,1,0
+BLIN.US,D,20110408,000000,1375,1375,1325,1337.5,3,0
+BLIN.US,D,20110411,000000,1325,1387.5,1325,1337.5,2,0
+BLIN.US,D,20110413,000000,1337.5,1337.5,1337.5,1337.5,4,0
+BLIN.US,D,20110414,000000,1337.5,1412.5,1337.5,1412.5,4,0
+BLIN.US,D,20110415,000000,1337.5,1412.5,1337.5,1412.5,1,0
+BLIN.US,D,20110419,000000,1350,1350,1350,1350,1,0
+BLIN.US,D,20110420,000000,1412.5,1412.5,1375,1375,2,0
+BLIN.US,D,20110421,000000,1375,1375,1375,1375,0,0
+BLIN.US,D,20110427,000000,1362.5,1412.5,1325,1325,5,0
+BLIN.US,D,20110428,000000,1375,1425,1375,1375,12,0
+BLIN.US,D,20110429,000000,1412.5,1412.5,1412.5,1412.5,1,0
+BLIN.US,D,20110502,000000,1375,1375,1375,1375,2,0
+BLIN.US,D,20110504,000000,1362.5,1525,1362.5,1525,22,0
+BLIN.US,D,20110505,000000,1412.5,1500,1362.5,1437.5,9,0
+BLIN.US,D,20110506,000000,1475,1525,1462.5,1462.5,4,0
+BLIN.US,D,20110510,000000,1437.5,1437.5,1437.5,1437.5,0,0
+BLIN.US,D,20110511,000000,1437.5,1450,1400,1450,1,0
+BLIN.US,D,20110513,000000,1475,1487.5,1475,1487.5,1,0
+BLIN.US,D,20110516,000000,1450,1450,1325,1375,41,0
+BLIN.US,D,20110517,000000,1337.5,1375,1312.5,1375,14,0
+BLIN.US,D,20110518,000000,1350,1350,1337.5,1337.5,2,0
+BLIN.US,D,20110519,000000,1337.5,1337.5,1287.5,1312.5,31,0
+BLIN.US,D,20110520,000000,1337.5,1437.5,1337.5,1400,17,0
+BLIN.US,D,20110523,000000,1437.5,1437.5,1337.5,1337.5,5,0
+BLIN.US,D,20110524,000000,1325,1350,1325,1337.5,4,0
+BLIN.US,D,20110525,000000,1337.5,1337.5,1337.5,1337.5,1,0
+BLIN.US,D,20110526,000000,1337.5,1362.5,1337.5,1350,13,0
+BLIN.US,D,20110527,000000,1400,1400,1325,1325,2,0
+BLIN.US,D,20110531,000000,1325,1337.5,1300,1300,3,0
+BLIN.US,D,20110601,000000,1300,1300,1287.5,1287.5,10,0
+BLIN.US,D,20110602,000000,1312.5,1312.5,1312.5,1312.5,0,0
+BLIN.US,D,20110606,000000,1287.5,1300,1275,1275,6,0
+BLIN.US,D,20110607,000000,1287.5,1312.5,1275,1300,3,0
+BLIN.US,D,20110608,000000,1312.5,1362.5,1275,1312.5,17,0
+BLIN.US,D,20110609,000000,1312.5,1400,1250,1262.5,37,0
+BLIN.US,D,20110610,000000,1237.5,1312.5,1237.5,1250,1,0
+BLIN.US,D,20110613,000000,1250,1300,1237.5,1237.5,2,0
+BLIN.US,D,20110614,000000,1250,1250,1125,1187.5,32,0
+BLIN.US,D,20110615,000000,1187.5,1312.5,1187.5,1237.5,46,0
+BLIN.US,D,20110616,000000,1225,1225,1150,1187.5,8,0
+BLIN.US,D,20110617,000000,1187.5,1187.5,1187.5,1187.5,5,0
+BLIN.US,D,20110620,000000,1125,1150,1100,1125,17,0
+BLIN.US,D,20110621,000000,1062.5,1125,1025,1037.5,43,0
+BLIN.US,D,20110622,000000,1137.5,1137.5,1125,1125,3,0
+BLIN.US,D,20110623,000000,1125,1125,1087.5,1087.5,1,0
+BLIN.US,D,20110627,000000,1125,1187.5,1025,1025,13,0
+BLIN.US,D,20110628,000000,1087.5,1087.5,1087.5,1087.5,2,0
+BLIN.US,D,20110629,000000,1150,1237.5,1137.5,1237.5,33,0
+BLIN.US,D,20110630,000000,1187.5,1250,1090.4,1187.5,18,0
+BLIN.US,D,20110701,000000,1250,1250,1187.5,1187.5,3,0
+BLIN.US,D,20110705,000000,1200,1250,1100,1187.5,3,0
+BLIN.US,D,20110706,000000,1125,1137.5,1087.5,1125,4,0
+BLIN.US,D,20110707,000000,1150,1162.5,1087.5,1087.5,1,0
+BLIN.US,D,20110708,000000,1100,1250,1100,1212.5,3,0
+BLIN.US,D,20110711,000000,1212.5,1250,1125,1125,11,0
+BLIN.US,D,20110712,000000,1125,1187.5,1125,1125,5,0
+BLIN.US,D,20110713,000000,1137.5,1262.5,1137.5,1250,34,0
+BLIN.US,D,20110714,000000,1125,1187.5,1125,1187.5,5,0
+BLIN.US,D,20110715,000000,1150,1150,1150,1150,0,0
+BLIN.US,D,20110718,000000,1137.5,1150,1137.5,1150,1,0
+BLIN.US,D,20110719,000000,1150,1225,1137.5,1225,2,0
+BLIN.US,D,20110720,000000,1250,1500,1250,1450,59,0
+BLIN.US,D,20110721,000000,1425,1425,1337.5,1350,12,0
+BLIN.US,D,20110725,000000,1387.5,1387.5,1387.5,1387.5,0,0
+BLIN.US,D,20110726,000000,1387.5,1462.5,1387.5,1450,1,0
+BLIN.US,D,20110727,000000,1387.5,1400,1300,1387.5,11,0
+BLIN.US,D,20110728,000000,1425,1425,1300,1337.5,14,0
+BLIN.US,D,20110729,000000,1275,1275,1262.5,1275,4,0
+BLIN.US,D,20110801,000000,1312.5,1312.5,1262.5,1312.5,7,0
+BLIN.US,D,20110802,000000,1312.5,1312.5,1312.5,1312.5,8,0
+BLIN.US,D,20110804,000000,1312.5,1312.5,1312.5,1312.5,2,0
+BLIN.US,D,20110805,000000,1250,1450,1250,1287.5,5,0
+BLIN.US,D,20110808,000000,1250,1250,1250,1250,0,0
+BLIN.US,D,20110809,000000,1250,1250,1187.5,1250,4,0
+BLIN.US,D,20110810,000000,1125,1287.5,1112.5,1287.5,4,0
+BLIN.US,D,20110811,000000,1250,1250,1125,1125,2,0
+BLIN.US,D,20110812,000000,1125,1237.5,1075,1162.5,3,0
+BLIN.US,D,20110815,000000,1275,1375,1125,1175,10,0
+BLIN.US,D,20110816,000000,1150,1150,1062.5,1087.5,1,0
+BLIN.US,D,20110817,000000,1087.5,1087.5,1025,1037.5,11,0
+BLIN.US,D,20110818,000000,1025,1037.5,1025,1025,2,0
+BLIN.US,D,20110819,000000,1062.5,1062.5,1062.5,1062.5,4,0
+BLIN.US,D,20110822,000000,1012.5,1012.5,1000,1000,5,0
+BLIN.US,D,20110823,000000,1050,1100,1000,1000,3,0
+BLIN.US,D,20110824,000000,1125,1237.5,1125,1137.5,9,0
+BLIN.US,D,20110826,000000,1125,1125,1125,1125,1,0
+BLIN.US,D,20110829,000000,1062.5,1062.5,1062.5,1062.5,9,0
+BLIN.US,D,20110830,000000,1012.5,1012.5,1000,1012.5,5,0
+BLIN.US,D,20110831,000000,1037.5,1040.1,1037.5,1037.5,2,0
+BLIN.US,D,20110902,000000,1012.5,1012.5,1012.5,1012.5,0,0
+BLIN.US,D,20110906,000000,1000,1000,1000,1000,3,0
+BLIN.US,D,20110907,000000,1037.5,1062.5,1037.5,1037.5,27,0
+BLIN.US,D,20110908,000000,1000,1100,1000,1100,1,0
+BLIN.US,D,20110909,000000,1062.5,1062.5,937.5,937.5,28,0
+BLIN.US,D,20110912,000000,1212.5,1212.5,1000,1000,10,0
+BLIN.US,D,20110913,000000,1062.5,1062.5,937.5,937.5,5,0
+BLIN.US,D,20110914,000000,937.5,975,937.5,975,8,0
+BLIN.US,D,20110915,000000,975,987.5,975,975,12,0
+BLIN.US,D,20110916,000000,975,975,862.5,950,44,0
+BLIN.US,D,20110919,000000,850,937.5,850,875,8,0
+BLIN.US,D,20110920,000000,875,875,712.5,737.5,25,0
+BLIN.US,D,20110921,000000,687.5,812.5,687.5,750,19,0
+BLIN.US,D,20110922,000000,687.5,900,687.5,900,20,0
+BLIN.US,D,20110923,000000,900,900,900,900,20,0
+BLIN.US,D,20110926,000000,875,875,862.5,862.5,0,0
+BLIN.US,D,20110927,000000,825,937.5,825,937.5,1,0
+BLIN.US,D,20110928,000000,825,950,825,887.5,6,0
+BLIN.US,D,20110929,000000,937.5,1062.5,812.5,812.5,17,0
+BLIN.US,D,20110930,000000,750,777.5,665,665,34,0
+BLIN.US,D,20111003,000000,687.5,775,637.5,775,5,0
+BLIN.US,D,20111004,000000,762.5,787.5,750,787.5,4,0
+BLIN.US,D,20111005,000000,837.5,850,825,825,1,0
+BLIN.US,D,20111006,000000,812.5,850,812.5,837.5,2,0
+BLIN.US,D,20111010,000000,837.5,837.5,762.5,762.5,0,0
+BLIN.US,D,20111011,000000,762.5,800,762.5,762.5,1,0
+BLIN.US,D,20111012,000000,762.5,812.5,762.5,812.5,1,0
+BLIN.US,D,20111014,000000,837.5,837.5,825,837.5,14,0
+BLIN.US,D,20111017,000000,762.5,812.5,762.5,812.5,1,0
+BLIN.US,D,20111018,000000,762.5,812.5,762.5,812.5,1,0
+BLIN.US,D,20111019,000000,762.5,812.5,737.5,812.5,20,0
+BLIN.US,D,20111020,000000,812.5,812.5,662.5,687.5,49,0
+BLIN.US,D,20111021,000000,650,650,612.5,625,85,0
+BLIN.US,D,20111024,000000,625,637.5,587.5,600,54,0
+BLIN.US,D,20111025,000000,600,812.5,600,700,54,0
+BLIN.US,D,20111026,000000,775,775,750,750,17,0
+BLIN.US,D,20111027,000000,750,837.5,687.5,837.5,53,0
+BLIN.US,D,20111028,000000,812.5,900,812.5,900,11,0
+BLIN.US,D,20111031,000000,887.5,887.5,872.5,872.5,1,0
+BLIN.US,D,20111101,000000,825,875,825,875,9,0
+BLIN.US,D,20111102,000000,812.5,875,812.5,875,6,0
+BLIN.US,D,20111103,000000,812.5,812.5,812.5,812.5,1,0
+BLIN.US,D,20111104,000000,812.5,875,812.5,875,5,0
+BLIN.US,D,20111107,000000,850,937.5,850,937.5,2,0
+BLIN.US,D,20111108,000000,937.5,975,925,975,6,0
+BLIN.US,D,20111109,000000,962.5,975,937.5,937.5,0,0
+BLIN.US,D,20111110,000000,900,900,850,850,22,0
+BLIN.US,D,20111111,000000,887.5,887.5,875,887.5,2,0
+BLIN.US,D,20111114,000000,850,925,850,875,10,0
+BLIN.US,D,20111115,000000,875,875,875,875,4,0
+BLIN.US,D,20111116,000000,900,900,875,875,29,0
+BLIN.US,D,20111118,000000,825,825,812.5,812.5,5,0
+BLIN.US,D,20111121,000000,812.5,812.5,750,750,17,0
+BLIN.US,D,20111122,000000,812.5,812.5,750,750,7,0
+BLIN.US,D,20111123,000000,750,825,700,825,42,0
+BLIN.US,D,20111125,000000,875,1000,875,937.5,7,0
+BLIN.US,D,20111128,000000,850,900,750,812.5,21,0
+BLIN.US,D,20111129,000000,812.5,850,737.5,737.5,12,0
+BLIN.US,D,20111130,000000,737.5,850,702.5,850,1,0
+BLIN.US,D,20111201,000000,762.5,762.5,725,750,4,0
+BLIN.US,D,20111202,000000,775,800,737.5,737.5,18,0
+BLIN.US,D,20111205,000000,725,937.5,725,812.5,15,0
+BLIN.US,D,20111206,000000,936.1,936.1,936.1,936.1,0,0
+BLIN.US,D,20111207,000000,911.5,911.5,911.5,911.5,0,0
+BLIN.US,D,20111208,000000,812.5,812.5,754.85,812.35,4,0
+BLIN.US,D,20111209,000000,754.4,862.5,754.4,777,2,0
+BLIN.US,D,20111212,000000,750,775,650,687.5,61,0
+BLIN.US,D,20111213,000000,662.5,750,637.5,750,15,0
+BLIN.US,D,20111214,000000,725,725,650,725,27,0
+BLIN.US,D,20111215,000000,687.5,712.5,687.5,687.5,6,0
+BLIN.US,D,20111216,000000,687.5,737.5,687.5,687.6,40,0
+BLIN.US,D,20111219,000000,687.5,712.5,687.5,712.5,24,0
+BLIN.US,D,20111220,000000,725,737.5,712.5,737.5,5,0
+BLIN.US,D,20111221,000000,762.5,787.5,725,725,64,0
+BLIN.US,D,20111222,000000,725,849.9,725,849.9,13,0
+BLIN.US,D,20111223,000000,837.5,837.5,724.9,725,11,0
+BLIN.US,D,20111227,000000,650,837.5,650,662.5,4,0
+BLIN.US,D,20111228,000000,678,701.35,678,700.1,5,0
+BLIN.US,D,20111229,000000,700,837.5,699.9,812.5,56,0
+BLIN.US,D,20111230,000000,812.5,812.9,750,750,27,0
+BLIN.US,D,20120103,000000,762.5,762.5,662.5,712.5,70,0
+BLIN.US,D,20120104,000000,837.5,837.5,750,750,12,0
+BLIN.US,D,20120105,000000,725,793.75,725,750,2,0
+BLIN.US,D,20120109,000000,712.5,750,700,750,4,0
+BLIN.US,D,20120110,000000,700,710,687.5,689,4,0
+BLIN.US,D,20120111,000000,700,725,700,725,11,0
+BLIN.US,D,20120112,000000,690.5,711.25,687.5,687.5,6,0
+BLIN.US,D,20120113,000000,687.5,687.6,687.5,687.5,3,0
+BLIN.US,D,20120117,000000,700,701,700,701,1,0
+BLIN.US,D,20120118,000000,700,800,699.9,750,21,0
+BLIN.US,D,20120119,000000,737.5,737.5,737.5,737.5,0,0
+BLIN.US,D,20120120,000000,750,825,750,823.6,8,0
+BLIN.US,D,20120123,000000,812.5,861.1,775,775,23,0
+BLIN.US,D,20120124,000000,861.1,861.1,750,750,1,0
+BLIN.US,D,20120126,000000,824.6,824.6,824.6,824.6,0,0
+BLIN.US,D,20120127,000000,849.9,861.1,849,861.1,2,0
+BLIN.US,D,20120130,000000,875,875,787.5,787.5,3,0
+BLIN.US,D,20120131,000000,800,800,775,775,10,0
+BLIN.US,D,20120202,000000,787.5,800,781.4,800,1,0
+BLIN.US,D,20120203,000000,789,875,789,875,12,0
+BLIN.US,D,20120206,000000,875,875.4,874.5,875.4,9,0
+BLIN.US,D,20120207,000000,912.4,912.4,813.9,837.5,6,0
+BLIN.US,D,20120208,000000,812.5,875,812.5,862.5,7,0
+BLIN.US,D,20120209,000000,850,875,850,850,11,0
+BLIN.US,D,20120210,000000,837.5,899.9,812.5,875,15,0
+BLIN.US,D,20120213,000000,900,1000,875,925,85,0
+BLIN.US,D,20120214,000000,1000,1000,925,997.5,8,0
+BLIN.US,D,20120215,000000,950,987.6,925,987.5,33,0
+BLIN.US,D,20120216,000000,987.5,1000,962.5,1000,44,0
+BLIN.US,D,20120217,000000,925,1000,925,987.5,35,0
+BLIN.US,D,20120221,000000,975,975,912.5,912.5,39,0
+BLIN.US,D,20120222,000000,925,1112.5,925,1000,42,0
+BLIN.US,D,20120223,000000,1050,1187.5,1050,1187.5,12,0
+BLIN.US,D,20120224,000000,1162.5,1187.5,1100,1100,10,0
+BLIN.US,D,20120227,000000,1162.5,1162.5,1075,1075,36,0
+BLIN.US,D,20120228,000000,1150,1175,1075,1168.25,118,0
+BLIN.US,D,20120229,000000,1175,1250,1175,1187.5,98,0
+BLIN.US,D,20120301,000000,1287.5,1312.5,1237.5,1287.5,114,0
+BLIN.US,D,20120302,000000,1125,1387.5,1124.9,1275,129,0
+BLIN.US,D,20120305,000000,1337.5,1337.5,1275,1275,26,0
+BLIN.US,D,20120306,000000,1287.5,1287.5,1187.5,1212.5,44,0
+BLIN.US,D,20120307,000000,1237.5,1300,1175,1187.5,34,0
+BLIN.US,D,20120308,000000,1225,1312.5,1225,1250,64,0
+BLIN.US,D,20120309,000000,1250,1299.85,1212.6,1212.6,23,0
+BLIN.US,D,20120312,000000,1225,1237.5,1175.5,1187.5,129,0
+BLIN.US,D,20120313,000000,1175,1212.5,1152.25,1212.5,15,0
+BLIN.US,D,20120314,000000,1187.5,1212.5,1152.75,1187.5,58,0
+BLIN.US,D,20120315,000000,1162.5,1206.5,1150,1206.5,5,0
+BLIN.US,D,20120316,000000,1175,1175.1,1087.5,1087.5,37,0
+BLIN.US,D,20120319,000000,1100,1125,1075,1075,83,0
+BLIN.US,D,20120320,000000,1112.5,1149.75,1099.9,1125,19,0
+BLIN.US,D,20120321,000000,1125,1125.1,1125,1125,13,0
+BLIN.US,D,20120322,000000,1125,1400,1125,1273.75,558,0
+BLIN.US,D,20120323,000000,1337.5,1337.5,1187.5,1250,69,0
+BLIN.US,D,20120326,000000,1287.5,1475,1274.25,1337.5,535,0
+BLIN.US,D,20120327,000000,1362.5,1412.5,1287.5,1325,70,0
+BLIN.US,D,20120328,000000,1475,1475,1325,1337.5,29,0
+BLIN.US,D,20120329,000000,1350,1437.5,1325,1437.5,14,0
+BLIN.US,D,20120330,000000,1412.5,1437.5,1375,1412.5,85,0
+BLIN.US,D,20120402,000000,1437.5,1462.5,1412.5,1425,54,0
+BLIN.US,D,20120403,000000,1412.5,1450,1412.5,1413.25,12,0
+BLIN.US,D,20120404,000000,1487.5,1487.5,1396.9,1474.9,22,0
+BLIN.US,D,20120405,000000,1500,1687.5,1494.4,1662.5,103,0
+BLIN.US,D,20120409,000000,1612.5,1650,1587.5,1637.5,34,0
+BLIN.US,D,20120410,000000,1587.5,1687.5,1550,1600,55,0
+BLIN.US,D,20120411,000000,1687.5,1687.5,1661.5,1675,6,0
+BLIN.US,D,20120412,000000,1675,1687.5,1562.5,1612.5,13,0
+BLIN.US,D,20120413,000000,1650,1650,1475,1537.5,47,0
+BLIN.US,D,20120416,000000,1537.5,1675,1525,1662.5,22,0
+BLIN.US,D,20120417,000000,1675,1712.5,1600,1625,40,0
+BLIN.US,D,20120418,000000,1625,1687.5,1625,1625.75,14,0
+BLIN.US,D,20120419,000000,1625,1662.75,1575,1575,15,0
+BLIN.US,D,20120420,000000,1612.5,1687.5,1612.5,1687.5,2,0
+BLIN.US,D,20120423,000000,1637.5,1675,1487.5,1500,22,0
+BLIN.US,D,20120424,000000,1475,1612.5,1463.5,1612.5,5,0
+BLIN.US,D,20120425,000000,1612.5,1612.5,1525,1531.25,6,0
+BLIN.US,D,20120426,000000,1500,1550,1475,1512.5,21,0
+BLIN.US,D,20120427,000000,1500,1501.25,1500,1500,4,0
+BLIN.US,D,20120430,000000,1500,1500,1375,1475,25,0
+BLIN.US,D,20120501,000000,1400,1625,1400,1550.9,20,0
+BLIN.US,D,20120502,000000,1562.5,1612.5,1562.5,1562.5,9,0
+BLIN.US,D,20120503,000000,1587.5,1625,1537.5,1612.5,20,0
+BLIN.US,D,20120504,000000,1612.5,1612.5,1562.5,1562.5,6,0
+BLIN.US,D,20120507,000000,1600,1737.5,1600,1687.5,27,0
+BLIN.US,D,20120508,000000,1712.5,1737.5,1687.5,1737.5,7,0
+BLIN.US,D,20120509,000000,1750,1750,1737.5,1750,59,0
+BLIN.US,D,20120510,000000,1750,1875,1750,1862.5,35,0
+BLIN.US,D,20120511,000000,1862.5,1862.5,1625,1787.5,50,0
+BLIN.US,D,20120514,000000,1862.5,1875,1800,1875,8,0
+BLIN.US,D,20120515,000000,1875,1875,1800,1826.75,47,0
+BLIN.US,D,20120516,000000,1850,1850,1800,1850,20,0
+BLIN.US,D,20120517,000000,1875,1875,1812.5,1862.5,10,0
+BLIN.US,D,20120518,000000,1712.5,1862.5,1712.5,1712.5,27,0
+BLIN.US,D,20120521,000000,1825,1837.5,1750,1825,34,0
+BLIN.US,D,20120522,000000,1862.5,1875,1850,1875,25,0
+BLIN.US,D,20120523,000000,1875,1875,1750,1837.5,9,0
+BLIN.US,D,20120524,000000,1862.5,1862.5,1837.5,1850,3,0
+BLIN.US,D,20120525,000000,1850,1850,1775,1825,8,0
+BLIN.US,D,20120529,000000,1850,1850,1712.6,1837.5,11,0
+BLIN.US,D,20120530,000000,1762.5,1837.35,1712.5,1725,7,0
+BLIN.US,D,20120531,000000,1675,1725,1675,1725,9,0
+BLIN.US,D,20120601,000000,1700,1837.5,1698.75,1837.5,9,0
+BLIN.US,D,20120604,000000,1837.5,1887.5,1837.5,1887.5,8,0
+BLIN.US,D,20120605,000000,1925,4050,1925,3012.5,1758,0
+BLIN.US,D,20120606,000000,3162.5,3225,2412.5,2550,718,0
+BLIN.US,D,20120607,000000,2512.5,2512.5,2212.5,2250,208,0
+BLIN.US,D,20120608,000000,2225,2412.5,2087.5,2200,242,0
+BLIN.US,D,20120611,000000,2200,2675,2200,2362.5,203,0
+BLIN.US,D,20120612,000000,2375,2487.5,2050,2125,125,0
+BLIN.US,D,20120613,000000,2150,2161.9,2000,2087.5,82,0
+BLIN.US,D,20120614,000000,2087.5,2095.1,1962.5,1962.5,158,0
+BLIN.US,D,20120615,000000,1987.5,2125,1875,2125,104,0
+BLIN.US,D,20120618,000000,2125,2225,1975,2012.5,57,0
+BLIN.US,D,20120619,000000,2012.5,2125,1912.5,2112.5,47,0
+BLIN.US,D,20120620,000000,2100,2125,2062.5,2075,22,0
+BLIN.US,D,20120621,000000,2075,2112.5,2050,2112.5,20,0
+BLIN.US,D,20120622,000000,2075,2087.6,2000,2037.5,19,0
+BLIN.US,D,20120625,000000,2062.5,2062.5,1862.5,1875,42,0
+BLIN.US,D,20120626,000000,1837.5,1937.5,1762.6,1812.5,45,0
+BLIN.US,D,20120627,000000,1825,1875,1775.1,1812.5,13,0
+BLIN.US,D,20120628,000000,1825,1862.5,1650.1,1700,47,0
+BLIN.US,D,20120629,000000,1762.6,1961.25,1762.5,1887.5,44,0
+BLIN.US,D,20120702,000000,1900,2025,1900,2000,17,0
+BLIN.US,D,20120703,000000,2037.5,2037.5,1900,1900,6,0
+BLIN.US,D,20120705,000000,1962.5,1962.5,1875,1912.5,4,0
+BLIN.US,D,20120706,000000,1887.5,1937.5,1775,1812.5,16,0
+BLIN.US,D,20120709,000000,1874.9,1874.9,1775,1775.6,8,0
+BLIN.US,D,20120710,000000,1787.5,1800,1775,1775,4,0
+BLIN.US,D,20120711,000000,1775,1890.6,1737.5,1812.5,14,0
+BLIN.US,D,20120712,000000,1787.5,1875,1762.5,1875,3,0
+BLIN.US,D,20120713,000000,1900,1900,1798.75,1798.75,10,0
+BLIN.US,D,20120716,000000,1775,1775,1675,1675,10,0
+BLIN.US,D,20120717,000000,1687.5,1737.5,1687.5,1737.5,6,0
+BLIN.US,D,20120718,000000,1750,1751.35,1725,1725,11,0
+BLIN.US,D,20120719,000000,1737.5,1737.5,1612.6,1687.5,38,0
+BLIN.US,D,20120720,000000,1737.5,1737.5,1600,1700,10,0
+BLIN.US,D,20120723,000000,1625,1687.4,1575,1600,22,0
+BLIN.US,D,20120724,000000,1587.5,1624.9,1550,1552.25,9,0
+BLIN.US,D,20120725,000000,1566.9,1587.6,1539.75,1587.5,16,0
+BLIN.US,D,20120726,000000,1600,1625,1537.5,1550,14,0
+BLIN.US,D,20120727,000000,1500,1562.5,1312.5,1550,132,0
+BLIN.US,D,20120730,000000,1562.5,1562.5,1437.5,1450,14,0
+BLIN.US,D,20120731,000000,1400,1587.5,1400,1462.4,22,0
+BLIN.US,D,20120801,000000,1375,1375,1362.5,1375,79,0
+BLIN.US,D,20120802,000000,1375,1537.5,1325,1512.5,95,0
+BLIN.US,D,20120803,000000,1500,1562.5,1500,1531.25,15,0
+BLIN.US,D,20120806,000000,1562.5,1612.5,1450,1612.5,25,0
+BLIN.US,D,20120807,000000,1612.5,1612.5,1525,1587.5,19,0
+BLIN.US,D,20120808,000000,1512.5,1562.5,1512.5,1562.5,5,0
+BLIN.US,D,20120809,000000,1600,1600,1550,1562.5,20,0
+BLIN.US,D,20120810,000000,1550,1587.5,1550,1587.5,6,0
+BLIN.US,D,20120813,000000,1525,1550,1500,1537.5,24,0
+BLIN.US,D,20120814,000000,1600,1637.5,1551.35,1551.35,37,0
+BLIN.US,D,20120815,000000,1537.5,1625,1525,1600,20,0
+BLIN.US,D,20120816,000000,1537.5,1550,1525.1,1537.5,10,0
+BLIN.US,D,20120817,000000,1537.6,1600,1537.5,1550.1,15,0
+BLIN.US,D,20120820,000000,1587.5,1587.5,1512.5,1525,9,0
+BLIN.US,D,20120821,000000,1550,1550,1512.5,1512.5,14,0
+BLIN.US,D,20120822,000000,1512.5,1512.5,1475,1487.5,17,0
+BLIN.US,D,20120823,000000,1500,1501.35,1487.5,1487.5,1,0
+BLIN.US,D,20120824,000000,1525,1525,1487.5,1500,13,0
+BLIN.US,D,20120827,000000,1487.5,1487.5,1387.5,1437.5,21,0
+BLIN.US,D,20120828,000000,1437.5,1475,1387.5,1387.5,18,0
+BLIN.US,D,20120829,000000,1375,1550,1375,1550,38,0
+BLIN.US,D,20120830,000000,1500,1562.5,1450,1525,11,0
+BLIN.US,D,20120831,000000,1575,1587.5,1387.5,1387.5,46,0
+BLIN.US,D,20120904,000000,1400,1437.5,1400,1412.5,9,0
+BLIN.US,D,20120905,000000,1437.5,1475,1437.5,1437.5,9,0
+BLIN.US,D,20120906,000000,1462.5,1487.5,1462.4,1475,6,0
+BLIN.US,D,20120907,000000,1450,1465,1450,1461.25,2,0
+BLIN.US,D,20120910,000000,1500,1500,1500,1500,1,0
+BLIN.US,D,20120911,000000,1450,1450,1437.4,1450,4,0
+BLIN.US,D,20120912,000000,1452.1,1475,1452.1,1462.5,10,0
+BLIN.US,D,20120913,000000,1450,1500,1450,1500,16,0
+BLIN.US,D,20120914,000000,1500,1512.5,1487.5,1487.5,10,0
+BLIN.US,D,20120917,000000,1512.5,1512.5,1450,1475,6,0
+BLIN.US,D,20120918,000000,1500,1513.5,1500,1513.5,1,0
+BLIN.US,D,20120919,000000,1525,1575,1462.5,1462.5,19,0
+BLIN.US,D,20120920,000000,1462.5,1462.6,1437.5,1438.5,2,0
+BLIN.US,D,20120921,000000,1475,1550,1462.5,1550,10,0
+BLIN.US,D,20120924,000000,1537.5,1550,1487.5,1487.5,8,0
+BLIN.US,D,20120925,000000,1462.5,1550,1462.5,1462.5,3,0
+BLIN.US,D,20120926,000000,1512.5,1550,1475,1487.5,13,0
+BLIN.US,D,20120927,000000,1550,1550,1450,1500,9,0
+BLIN.US,D,20121001,000000,1550,1562.5,1487.5,1512.5,8,0
+BLIN.US,D,20121002,000000,1500,1548,1450,1500,10,0
+BLIN.US,D,20121003,000000,1500,1550,1500,1512.5,6,0
+BLIN.US,D,20121004,000000,1550,1662.5,1512.6,1649,72,0
+BLIN.US,D,20121005,000000,1650,1675,1575,1637.5,25,0
+BLIN.US,D,20121008,000000,1612.5,1675,1575,1612.5,7,0
+BLIN.US,D,20121009,000000,1575,1650,1512.5,1650,35,0
+BLIN.US,D,20121010,000000,1675,2050,1587.6,1900,187,0
+BLIN.US,D,20121011,000000,1912.5,1999.9,1812.5,1999.9,36,0
+BLIN.US,D,20121012,000000,1862.5,1900,1825,1837.5,28,0
+BLIN.US,D,20121015,000000,1900,1975,1875,1875,15,0
+BLIN.US,D,20121016,000000,1875,1987.5,1875,1925,18,0
+BLIN.US,D,20121017,000000,1975,1975,1787.5,1900,42,0
+BLIN.US,D,20121018,000000,1875,2062.5,1875,2050,78,0
+BLIN.US,D,20121019,000000,2062.5,2062.5,1900,1937.5,45,0
+BLIN.US,D,20121022,000000,1875,1973.75,1862.5,1887.5,33,0
+BLIN.US,D,20121023,000000,1900,2050,1837.5,1925,83,0
+BLIN.US,D,20121024,000000,1925,2050,1925,1950,78,0
+BLIN.US,D,20121025,000000,2025,2025.1,1925,1975,14,0
+BLIN.US,D,20121026,000000,1937.6,1951.5,1937.5,1950,8,0
+BLIN.US,D,20121031,000000,1987.5,1987.5,1887.5,1900,17,0
+BLIN.US,D,20121101,000000,1875,1950.1,1875,1937.5,6,0
+BLIN.US,D,20121102,000000,1973.25,2012.5,1973.25,1975,16,0
+BLIN.US,D,20121105,000000,2037.5,2112.5,1875,2012.5,33,0
+BLIN.US,D,20121106,000000,2037.5,2675,2037.5,2437.5,513,0
+BLIN.US,D,20121107,000000,2462.5,2475,2137.5,2262.5,187,0
+BLIN.US,D,20121108,000000,2312.5,2312.5,2125,2137.5,44,0
+BLIN.US,D,20121109,000000,2100,2386.25,2062.5,2125,96,0
+BLIN.US,D,20121112,000000,2262.5,2300,2138.1,2187.5,43,0
+BLIN.US,D,20121113,000000,2237.5,2400,2150,2225,56,0
+BLIN.US,D,20121114,000000,2425,2812.5,2400,2425,198,0
+BLIN.US,D,20121115,000000,2325,2674.75,2325,2550,62,0
+BLIN.US,D,20121116,000000,2512.5,2550,2437.5,2500,46,0
+BLIN.US,D,20121119,000000,2662.5,2737.5,2537.5,2687.5,49,0
+BLIN.US,D,20121120,000000,2737.5,2962.5,2712.5,2861.25,116,0
+BLIN.US,D,20121121,000000,2887.5,3125,2875,2950,202,0
+BLIN.US,D,20121123,000000,3025,3112.25,2962.5,3000,72,0
+BLIN.US,D,20121126,000000,3025,3037.5,2812.5,2912.5,84,0
+BLIN.US,D,20121127,000000,2975,2975,2512.5,2600,88,0
+BLIN.US,D,20121128,000000,2612.5,2762.5,2512.5,2625,22,0
+BLIN.US,D,20121129,000000,2641.5,2762.5,2641.5,2675,25,0
+BLIN.US,D,20121130,000000,2675,2987.5,2512.5,2712.5,58,0
+BLIN.US,D,20121203,000000,2812.5,2875,2675,2750,22,0
+BLIN.US,D,20121204,000000,2925,2975,2750,2812.5,113,0
+BLIN.US,D,20121205,000000,2737.5,2737.5,2187.6,2250,251,0
+BLIN.US,D,20121206,000000,2425,2425,2225,2250,26,0
+BLIN.US,D,20121207,000000,2250,2362.5,2000,2100,190,0
+BLIN.US,D,20121210,000000,2025,2029.6,1725.1,1800,285,0
+BLIN.US,D,20121211,000000,1887.5,1887.5,1726.25,1812.5,94,0
+BLIN.US,D,20121212,000000,1862.5,1862.5,1750,1837.5,28,0
+BLIN.US,D,20121213,000000,1812.5,1812.5,1725,1795,11,0
+BLIN.US,D,20121214,000000,1837.5,1850,1800,1825,33,0
+BLIN.US,D,20121217,000000,1812.5,1825,1800,1812.5,17,0
+BLIN.US,D,20121218,000000,1812.5,1887.5,1800,1850,70,0
+BLIN.US,D,20121219,000000,1875,1875,1800,1800,48,0
+BLIN.US,D,20121220,000000,1800,1823.1,1750,1787.5,26,0
+BLIN.US,D,20121221,000000,1737.6,1850,1737.5,1812.6,16,0
+BLIN.US,D,20121224,000000,1812.5,1812.5,1750,1787.35,13,0
+BLIN.US,D,20121226,000000,1787.5,1809.1,1768.75,1793,11,0
+BLIN.US,D,20121227,000000,1737.6,2012.5,1737.6,1837.5,76,0
+BLIN.US,D,20121228,000000,1837.5,1862.5,1807,1825,15,0
+BLIN.US,D,20121231,000000,1850,1862.35,1787.6,1812.5,8,0
+BLIN.US,D,20130102,000000,1825,1962.5,1812.5,1900,43,0
+BLIN.US,D,20130103,000000,1900,2087.5,1875,2050,61,0
+BLIN.US,D,20130104,000000,2050,2050,1950,1975,30,0
+BLIN.US,D,20130107,000000,1950,2000,1887.5,1950,29,0
+BLIN.US,D,20130108,000000,1875,1925,1874.9,1925,8,0
+BLIN.US,D,20130109,000000,1925,1973.75,1851.25,1887.5,10,0
+BLIN.US,D,20130110,000000,1862.5,1878.75,1775,1812.5,49,0
+BLIN.US,D,20130111,000000,1816.1,1925,1816.1,1888.75,10,0
+BLIN.US,D,20130114,000000,1888.75,1937.4,1887.5,1937.4,11,0
+BLIN.US,D,20130115,000000,1925,1937.5,1887.5,1912.5,9,0
+BLIN.US,D,20130116,000000,1825,1912.5,1825,1912.5,20,0
+BLIN.US,D,20130117,000000,1875,1900,1787.5,1887.5,17,0
+BLIN.US,D,20130118,000000,1875,1900,1862.6,1900,4,0
+BLIN.US,D,20130122,000000,1850,1875,1837.5,1862.5,10,0
+BLIN.US,D,20130123,000000,1850,1887.5,1850,1887.5,15,0
+BLIN.US,D,20130124,000000,1885,1887.6,1875,1875,7,0
+BLIN.US,D,20130125,000000,1900,1962.5,1887.5,1900,37,0
+BLIN.US,D,20130128,000000,1937.5,2062.5,1925,2062.5,19,0
+BLIN.US,D,20130129,000000,2062.5,2087.5,2062.5,2062.5,29,0
+BLIN.US,D,20130130,000000,2012.5,2350,2012.5,2212.5,21,0
+BLIN.US,D,20130131,000000,2212.5,2250,2037.6,2212.5,16,0
+BLIN.US,D,20130201,000000,2212.5,2250,2187.5,2250,12,0
+BLIN.US,D,20130204,000000,2262.5,2300,2062.5,2100,29,0
+BLIN.US,D,20130205,000000,2125,2175,2062.5,2075,11,0
+BLIN.US,D,20130206,000000,2075,2080,2025,2025,10,0
+BLIN.US,D,20130207,000000,2062.5,2086.9,1925,1962.5,17,0
+BLIN.US,D,20130208,000000,2012.5,2075,1975,1975,10,0
+BLIN.US,D,20130211,000000,1975,2000,1975,2000,3,0
+BLIN.US,D,20130212,000000,2012.5,2012.5,1925,1925,37,0
+BLIN.US,D,20130213,000000,1925,2000,1925,2000,10,0
+BLIN.US,D,20130214,000000,1937.5,2000,1937.5,1987.5,10,0
+BLIN.US,D,20130215,000000,1825,1937.5,1825,1925,98,0
+BLIN.US,D,20130219,000000,1837.5,1875,1687.5,1770,79,0
+BLIN.US,D,20130220,000000,1737.5,1875,1675,1850,53,0
+BLIN.US,D,20130221,000000,1875,1875,1762.5,1812.5,12,0
+BLIN.US,D,20130222,000000,1812.4,1813.4,1725.1,1775,10,0
+BLIN.US,D,20130225,000000,1800,1862.5,1712.5,1712.5,23,0
+BLIN.US,D,20130226,000000,1700,1712.5,1700,1700,4,0
+BLIN.US,D,20130227,000000,1750,1775,1712.5,1775,23,0
+BLIN.US,D,20130228,000000,1762.5,1787.35,1762.5,1775,6,0
+BLIN.US,D,20130301,000000,1800,1800,1700,1700,21,0
+BLIN.US,D,20130304,000000,1700,1772.5,1700,1762.5,3,0
+BLIN.US,D,20130305,000000,1750,1812.5,1700,1700,43,0
+BLIN.US,D,20130306,000000,1750,1750.1,1725.1,1725.1,26,0
+BLIN.US,D,20130307,000000,1725,1725,1700,1700,7,0
+BLIN.US,D,20130308,000000,1724.85,1750,1724.85,1725,16,0
+BLIN.US,D,20130311,000000,1750,1750,1737.5,1737.5,5,0
+BLIN.US,D,20130312,000000,1750,1750,1737.5,1737.5,3,0
+BLIN.US,D,20130313,000000,1750,1787.5,1725,1750,3,0
+BLIN.US,D,20130314,000000,1762.5,1787.5,1750,1762.5,18,0
+BLIN.US,D,20130315,000000,1787.5,1787.5,1750,1750,1,0
+BLIN.US,D,20130318,000000,1750,1786.25,1750,1750,7,0
+BLIN.US,D,20130319,000000,1725,1737.5,1700,1712.5,9,0
+BLIN.US,D,20130320,000000,1700.1,1725,1700.1,1725,6,0
+BLIN.US,D,20130321,000000,1724.85,1724.85,1550,1562.5,46,0
+BLIN.US,D,20130322,000000,1625,1687.5,1562.5,1625,48,0
+BLIN.US,D,20130325,000000,1575,1643.1,1575,1575,6,0
+BLIN.US,D,20130326,000000,1600,1662.35,1575,1575.1,22,0
+BLIN.US,D,20130327,000000,1586.1,1650,1576.25,1649.85,1,0
+BLIN.US,D,20130328,000000,1575,1600,1575,1587.5,7,0
+BLIN.US,D,20130401,000000,1562.5,1575,1525,1525.1,30,0
+BLIN.US,D,20130402,000000,1587.5,1600,1587.4,1600,8,0
+BLIN.US,D,20130403,000000,1612.5,1612.5,1600,1600.1,5,0
+BLIN.US,D,20130404,000000,1587.5,1587.5,1437.5,1502.85,21,0
+BLIN.US,D,20130405,000000,1500,1587.4,1500,1587.4,5,0
+BLIN.US,D,20130408,000000,1512.5,1537.5,1487.5,1500,4,0
+BLIN.US,D,20130409,000000,1503.75,1503.75,1500,1500,0,0
+BLIN.US,D,20130410,000000,1537.5,1538.75,1475,1475,44,0
+BLIN.US,D,20130411,000000,1500,1562.5,1500,1562.5,3,0
+BLIN.US,D,20130412,000000,1587.5,1625,1475,1475,7,0
+BLIN.US,D,20130415,000000,1475,1487.5,1475,1475,2,0
+BLIN.US,D,20130416,000000,1525,1605,1473.75,1487.5,28,0
+BLIN.US,D,20130417,000000,1475,1475,1475,1475,0,0
+BLIN.US,D,20130418,000000,1475,1500,1437.5,1475,34,0
+BLIN.US,D,20130419,000000,1462.5,1462.5,1450,1450,1,0
+BLIN.US,D,20130422,000000,1437.6,1437.6,1437.6,1437.6,0,0
+BLIN.US,D,20130423,000000,1412.5,1437.5,1400,1412.5,13,0
+BLIN.US,D,20130424,000000,1475,1475,1437.6,1460.25,6,0
+BLIN.US,D,20130425,000000,1445,1600,1445,1600,23,0
+BLIN.US,D,20130426,000000,1462.5,1612.5,1462.5,1562.5,14,0
+BLIN.US,D,20130429,000000,1612.5,1687.5,1550.1,1625,19,0
+BLIN.US,D,20130430,000000,1562.5,1587.5,1560.25,1587.5,7,0
+BLIN.US,D,20130501,000000,1562.5,1562.6,1548.75,1548.75,5,0
+BLIN.US,D,20130502,000000,1512.5,1525,1500,1512.5,57,0
+BLIN.US,D,20130503,000000,1512.5,1537.5,1500,1500,1,0
+BLIN.US,D,20130506,000000,1487.5,1525,1487.5,1487.5,18,0
+BLIN.US,D,20130507,000000,1487.5,1500,1487.5,1498.75,4,0
+BLIN.US,D,20130508,000000,1487.5,1500,1450,1500,8,0
+BLIN.US,D,20130509,000000,1487.5,1612.5,1487.5,1587.5,55,0
+BLIN.US,D,20130510,000000,1512.5,1512.5,1437.5,1462.5,37,0
+BLIN.US,D,20130513,000000,1462.5,1487.5,1450,1476.85,2,0
+BLIN.US,D,20130514,000000,1450,1499.9,1450,1462.5,8,0
+BLIN.US,D,20130515,000000,1463.75,1500,1463.75,1475,18,0
+BLIN.US,D,20130516,000000,1437.5,1463.75,1250,1398.75,158,0
+BLIN.US,D,20130517,000000,1375,1387.5,1237.5,1350,93,0
+BLIN.US,D,20130520,000000,1312.5,1350,1298.75,1350,25,0
+BLIN.US,D,20130521,000000,1350,1487.5,1325,1487.5,51,0
+BLIN.US,D,20130522,000000,1437.5,1450,1437.5,1437.5,4,0
+BLIN.US,D,20130523,000000,1487.5,1487.5,1400.1,1400.1,4,0
+BLIN.US,D,20130524,000000,1425,1474.9,1405.1,1425,1,0
+BLIN.US,D,20130528,000000,1375,1487.5,1375,1487.5,6,0
+BLIN.US,D,20130529,000000,1375,1387.5,1350,1350,20,0
+BLIN.US,D,20130530,000000,1337.5,1387.5,1337.5,1362.5,6,0
+BLIN.US,D,20130531,000000,1337.5,1350,1337.5,1337.5,9,0
+BLIN.US,D,20130603,000000,1337.5,1337.6,1312.5,1337.5,34,0
+BLIN.US,D,20130604,000000,1312.5,1337.5,1262.5,1275,36,0
+BLIN.US,D,20130605,000000,1312.5,1312.5,1250,1250,15,0
+BLIN.US,D,20130606,000000,1262.5,1312.5,1250,1262.5,16,0
+BLIN.US,D,20130607,000000,1287.6,1332.5,1262.5,1262.6,17,0
+BLIN.US,D,20130610,000000,1262.5,1312.5,1262.5,1282.5,5,0
+BLIN.US,D,20130611,000000,1287.5,1287.5,1275,1275,4,0
+BLIN.US,D,20130612,000000,1262.5,1262.5,1237.5,1237.5,24,0
+BLIN.US,D,20130613,000000,1250,1312.4,1250,1262.5,3,0
+BLIN.US,D,20130614,000000,1312.5,1612.5,1287.5,1600,150,0
+BLIN.US,D,20130617,000000,1600,1750,1437.5,1475,170,0
+BLIN.US,D,20130618,000000,1437.5,1500,1437.5,1462.5,29,0
+BLIN.US,D,20130619,000000,1462.5,1462.5,1387.5,1387.5,40,0
+BLIN.US,D,20130620,000000,1362.5,1412.5,1362.5,1362.5,22,0
+BLIN.US,D,20130621,000000,1322.9,1487.5,1322.9,1487.5,5,0
+BLIN.US,D,20130624,000000,1412.5,1412.5,1312.5,1337.5,4,0
+BLIN.US,D,20130625,000000,1312.5,1375,1312.5,1375,6,0
+BLIN.US,D,20130626,000000,1412.5,1500,1400.1,1500,49,0
+BLIN.US,D,20130627,000000,1462.5,1500,1337.5,1475,18,0
+BLIN.US,D,20130628,000000,1337.5,1500,1337.5,1500,28,0
+BLIN.US,D,20130701,000000,1500,1502.65,1437.5,1450,10,0
+BLIN.US,D,20130702,000000,1437.5,1437.5,1412.5,1437.5,8,0
+BLIN.US,D,20130703,000000,1375,1425,1375,1425,16,0
+BLIN.US,D,20130705,000000,1400,1412.5,1362.5,1362.5,17,0
+BLIN.US,D,20130708,000000,1400,1437.5,1400,1437.5,2,0
+BLIN.US,D,20130709,000000,1412.5,1412.5,1375,1387.5,37,0
+BLIN.US,D,20130710,000000,1399.9,1450,1399.9,1425,14,0
+BLIN.US,D,20130711,000000,1425,1500,1425,1487.5,32,0
+BLIN.US,D,20130712,000000,1500,1500,1450,1450.1,4,0
+BLIN.US,D,20130715,000000,1387.5,1462.5,1387.5,1462.5,9,0
+BLIN.US,D,20130716,000000,1475,1476.25,1400,1412.5,7,0
+BLIN.US,D,20130717,000000,1425,1462.5,1412.5,1462.5,5,0
+BLIN.US,D,20130718,000000,1500,1512.5,1437.5,1500,29,0
+BLIN.US,D,20130719,000000,1500,1500,1437.5,1487.5,11,0
+BLIN.US,D,20130722,000000,1462.5,1487.5,1437.5,1475,4,0
+BLIN.US,D,20130723,000000,1500,1500,1499.9,1500,12,0
+BLIN.US,D,20130724,000000,1437.5,1462.4,1425,1437.5,8,0
+BLIN.US,D,20130725,000000,1487.5,1862.5,1470.5,1644.5,336,0
+BLIN.US,D,20130726,000000,1700,1774.85,1525,1600,97,0
+BLIN.US,D,20130729,000000,1550,1775,1550,1662.5,29,0
+BLIN.US,D,20130730,000000,1625,1662.5,1600,1650,10,0
+BLIN.US,D,20130731,000000,1600,1674.85,1550,1627.5,26,0
+BLIN.US,D,20130801,000000,1625,1662.5,1525,1612.5,34,0
+BLIN.US,D,20130802,000000,1673.75,1673.75,1562.6,1562.6,2,0
+BLIN.US,D,20130805,000000,1600,1674.85,1600,1612.5,7,0
+BLIN.US,D,20130806,000000,1600,1600,1550,1550,13,0
+BLIN.US,D,20130807,000000,1554.5,1575,1554.5,1562.5,6,0
+BLIN.US,D,20130808,000000,1561.25,1576.6,1537.5,1550.1,47,0
+BLIN.US,D,20130809,000000,1575,1612.35,1537.5,1562.4,11,0
+BLIN.US,D,20130812,000000,1562.5,1562.5,1537.5,1562.5,21,0
+BLIN.US,D,20130813,000000,1525,1608.75,1525,1562.5,7,0
+BLIN.US,D,20130814,000000,1575,1704.5,1575,1575,68,0
+BLIN.US,D,20130815,000000,1500,1599.9,1362.5,1437.5,140,0
+BLIN.US,D,20130816,000000,1499.9,1501.25,1387.5,1387.5,30,0
+BLIN.US,D,20130819,000000,1414.5,1450,1414.5,1425,6,0
+BLIN.US,D,20130820,000000,1387.5,1415.5,1387.5,1412.75,15,0
+BLIN.US,D,20130821,000000,1412.5,1412.5,1350,1394,16,0
+BLIN.US,D,20130822,000000,1362.5,1375,1250,1262.6,103,0
+BLIN.US,D,20130823,000000,1325,1425,1262.5,1362.5,27,0
+BLIN.US,D,20130826,000000,1375,1425,1351.25,1412.5,20,0
+BLIN.US,D,20130827,000000,1425,1462.5,1287.5,1337.5,40,0
+BLIN.US,D,20130828,000000,1375,1375,1312.4,1350,29,0
+BLIN.US,D,20130829,000000,1387.5,1387.5,1300,1362.5,12,0
+BLIN.US,D,20130830,000000,1287.5,1312.4,1250,1250,61,0
+BLIN.US,D,20130903,000000,1300,1312.5,1250,1287.5,46,0
+BLIN.US,D,20130904,000000,1275,1300,1275,1300,7,0
+BLIN.US,D,20130905,000000,1262.5,1312.5,1250,1312.5,16,0
+BLIN.US,D,20130906,000000,1300,1312.5,1248.75,1275,29,0
+BLIN.US,D,20130909,000000,1275,1362.5,1275,1362.5,28,0
+BLIN.US,D,20130910,000000,1288.75,1362.5,1287.6,1362.5,8,0
+BLIN.US,D,20130911,000000,1275.1,1350,1275.1,1350,14,0
+BLIN.US,D,20130912,000000,1350,1350,1275,1287.5,21,0
+BLIN.US,D,20130913,000000,1312.5,1312.5,1262.5,1300,32,0
+BLIN.US,D,20130916,000000,1262.5,1307,1262.5,1287.5,13,0
+BLIN.US,D,20130917,000000,1262.5,1312.5,1262.5,1312.5,8,0
+BLIN.US,D,20130918,000000,1350,1350,1262.6,1312.5,13,0
+BLIN.US,D,20130919,000000,1287.5,1312.5,1262.6,1312.5,22,0
+BLIN.US,D,20130920,000000,1287.5,1312.5,1262.5,1262.5,29,0
+BLIN.US,D,20130923,000000,1312.5,1312.5,1268.5,1293.75,8,0
+BLIN.US,D,20130924,000000,1300,1300,1262.5,1262.5,17,0
+BLIN.US,D,20130925,000000,1312.5,1387.5,1275,1287.5,142,0
+BLIN.US,D,20130926,000000,1325,1337.5,1275,1312.5,50,0
+BLIN.US,D,20130927,000000,1275,1325,1237.5,1312.5,144,0
+BLIN.US,D,20130930,000000,1300,1387.5,1262.5,1375,113,0
+BLIN.US,D,20131001,000000,1400,1400,1287.5,1375,21,0
+BLIN.US,D,20131002,000000,1350,1387.5,1350,1375,67,0
+BLIN.US,D,20131003,000000,1387.5,1387.5,1325,1362.5,14,0
+BLIN.US,D,20131004,000000,1362.5,1362.5,1312.5,1350,11,0
+BLIN.US,D,20131007,000000,1350,1350,1262.5,1287.5,84,0
+BLIN.US,D,20131008,000000,1350,1350,1275,1325,16,0
+BLIN.US,D,20131009,000000,1287.5,1312.5,1262.5,1300,29,0
+BLIN.US,D,20131011,000000,1312.4,1312.4,1250,1275,46,0
+BLIN.US,D,20131014,000000,1250,1287.5,1250,1287.5,79,0
+BLIN.US,D,20131015,000000,1250,1287.5,1212.5,1275,41,0
+BLIN.US,D,20131016,000000,1262.5,1275,1212.5,1250,27,0
+BLIN.US,D,20131017,000000,1250,1262.5,1150,1187.5,79,0
+BLIN.US,D,20131018,000000,1187.5,1237.5,1187.5,1187.5,28,0
+BLIN.US,D,20131021,000000,1062.5,1225,837.5,1137.5,104,0
+BLIN.US,D,20131022,000000,1187.5,1237.5,1187.5,1187.5,36,0
+BLIN.US,D,20131023,000000,1175,1187.5,1125,1187.5,15,0
+BLIN.US,D,20131024,000000,1187.5,1187.5,1150,1175,6,0
+BLIN.US,D,20131025,000000,1175,1176.25,1137.6,1162.5,3,0
+BLIN.US,D,20131028,000000,1137.5,1187.5,1137.5,1175,24,0
+BLIN.US,D,20131029,000000,1137.5,1175,1137.5,1150,38,0
+BLIN.US,D,20131030,000000,1125,1125,1025,1062.5,74,0
+BLIN.US,D,20131031,000000,1050,1075,1037.5,1052.5,51,0
+BLIN.US,D,20131101,000000,1037.5,1125,1025,1037.5,60,0
+BLIN.US,D,20131104,000000,1012.5,1066.25,975.25,1037.5,57,0
+BLIN.US,D,20131105,000000,1000,1037.5,950,987.5,123,0
+BLIN.US,D,20131106,000000,1000,1112.5,1000,1112.5,39,0
+BLIN.US,D,20131107,000000,1137.5,1137.5,1087.5,1087.5,16,0
+BLIN.US,D,20131108,000000,1075,1150,1075,1137.5,9,0
+BLIN.US,D,20131111,000000,1100,1212.5,1100,1187.5,49,0
+BLIN.US,D,20131112,000000,1225,1225,1125,1137.5,20,0
+BLIN.US,D,20131113,000000,1187.5,1225,1137.5,1187.5,26,0
+BLIN.US,D,20131114,000000,1125,1125,1112.5,1125,22,0
+BLIN.US,D,20131115,000000,1200,1200,1150,1162.5,24,0
+BLIN.US,D,20131118,000000,1150,1150,1075,1112.5,102,0
+BLIN.US,D,20131119,000000,1100,1200,1087.5,1140,69,0
+BLIN.US,D,20131120,000000,1137.5,1225,1100,1100,34,0
+BLIN.US,D,20131121,000000,1162.5,1362.5,1162.5,1237.5,149,0
+BLIN.US,D,20131122,000000,1200,1333.9,1113.75,1243.75,202,0
+BLIN.US,D,20131125,000000,1300,1300,1187.5,1287.5,24,0
+BLIN.US,D,20131126,000000,1275,1500,1275,1400,530,0
+BLIN.US,D,20131127,000000,1437.5,1437.5,1337.5,1375,103,0
+BLIN.US,D,20131129,000000,1318.75,1374.9,1312.5,1374.9,5,0
+BLIN.US,D,20131202,000000,1362.5,1475,1300,1450,62,0
+BLIN.US,D,20131203,000000,1475,1475,1387.5,1387.5,33,0
+BLIN.US,D,20131204,000000,1387.5,1475,1375,1475,45,0
+BLIN.US,D,20131205,000000,1487.5,1487.5,1400,1425,18,0
+BLIN.US,D,20131206,000000,1400,1400,1375,1387.5,21,0
+BLIN.US,D,20131209,000000,1425,1475,1387.5,1400,23,0
+BLIN.US,D,20131210,000000,1387.5,1450,1362.5,1375,160,0
+BLIN.US,D,20131211,000000,1487.5,1487.5,1350,1387.5,195,0
+BLIN.US,D,20131212,000000,1400,1400,1362.5,1362.5,13,0
+BLIN.US,D,20131213,000000,1350,1387.5,1350,1350,3,0
+BLIN.US,D,20131216,000000,1337.6,1382,1337.5,1337.85,13,0
+BLIN.US,D,20131217,000000,1362.5,1412.5,1337.5,1412.5,30,0
+BLIN.US,D,20131218,000000,1400,1425,1337.5,1400,22,0
+BLIN.US,D,20131219,000000,1337.5,1387.5,1337.5,1350,32,0
+BLIN.US,D,20131220,000000,1362.5,1375,1312.5,1312.5,52,0
+BLIN.US,D,20131223,000000,1362.5,1362.5,1312.5,1362.5,13,0
+BLIN.US,D,20131224,000000,1337.5,1337.5,1325,1325,0,0
+BLIN.US,D,20131226,000000,1312.5,1400,1312.5,1387.5,14,0
+BLIN.US,D,20131227,000000,1325,1375,1312.5,1375,20,0
+BLIN.US,D,20131230,000000,1337.5,1350,1312.5,1325,43,0
+BLIN.US,D,20131231,000000,1325,1350,1325,1325,11,0
+BLIN.US,D,20140102,000000,1362.5,1362.5,1312.5,1361.25,24,0
+BLIN.US,D,20140103,000000,1337.5,1337.5,1337.5,1337.5,12,0
+BLIN.US,D,20140106,000000,1425,1562.5,1375,1387.5,393,0
+BLIN.US,D,20140107,000000,1462.5,1475,1400,1412.5,85,0
+BLIN.US,D,20140108,000000,1412.5,1512.5,1375,1487.5,183,0
+BLIN.US,D,20140109,000000,1512.5,1600,1437.5,1500,364,0
+BLIN.US,D,20140110,000000,1437.5,1475,1400,1437.5,66,0
+BLIN.US,D,20140113,000000,1400,1450,1400,1437.5,41,0
+BLIN.US,D,20140114,000000,1400,1500,1387.5,1475,53,0
+BLIN.US,D,20140115,000000,1462.5,1475,1400,1425,12,0
+BLIN.US,D,20140116,000000,1437.5,1448,1400,1425.1,19,0
+BLIN.US,D,20140117,000000,1437.5,1500,1412.5,1487.5,174,0
+BLIN.US,D,20140121,000000,1500,1900,1475,1800,1644,0
+BLIN.US,D,20140122,000000,1862.5,1912.5,1562.5,1612.5,673,0
+BLIN.US,D,20140123,000000,1625,1650,1537.5,1625,140,0
+BLIN.US,D,20140124,000000,1600,1675,1512.5,1525,123,0
+BLIN.US,D,20140127,000000,1537.5,1625,1512.5,1575,77,0
+BLIN.US,D,20140128,000000,1587.5,1662.5,1537.5,1662.5,90,0
+BLIN.US,D,20140129,000000,1687.5,1687.5,1575,1587.5,54,0
+BLIN.US,D,20140130,000000,1587.5,1662.5,1587.5,1600,152,0
+BLIN.US,D,20140131,000000,1612.5,1650,1562.5,1625,40,0
+BLIN.US,D,20140203,000000,1637.5,1650,1625,1650,33,0
+BLIN.US,D,20140204,000000,1650,1750,1650,1700,133,0
+BLIN.US,D,20140205,000000,1714.35,1737.5,1637.5,1649.85,83,0
+BLIN.US,D,20140206,000000,1687.5,1687.5,1637.5,1637.5,16,0
+BLIN.US,D,20140207,000000,1662.5,1662.5,1587.5,1625,35,0
+BLIN.US,D,20140210,000000,1600,1675,1600,1637.5,93,0
+BLIN.US,D,20140211,000000,1625,1625,1575,1625,47,0
+BLIN.US,D,20140212,000000,1600,1600,1500,1525,126,0
+BLIN.US,D,20140213,000000,1512.5,1575,1512.5,1547.5,50,0
+BLIN.US,D,20140214,000000,1550,1550,1325,1375,708,0
+BLIN.US,D,20140218,000000,1487.5,1537.5,1425,1475,343,0
+BLIN.US,D,20140219,000000,1450,1500.1,1425,1425,109,0
+BLIN.US,D,20140220,000000,1425.1,1450,1391.5,1450,246,0
+BLIN.US,D,20140221,000000,1462.5,1475,1400,1450,62,0
+BLIN.US,D,20140224,000000,1475,1475,1400,1450,52,0
+BLIN.US,D,20140225,000000,1450,1450,1412.5,1437.5,57,0
+BLIN.US,D,20140226,000000,1425.1,1425.1,1400,1412.6,88,0
+BLIN.US,D,20140227,000000,1425,1425,1389.75,1400,44,0
+BLIN.US,D,20140228,000000,1400,1437.25,1400,1412.5,14,0
+BLIN.US,D,20140303,000000,1433.4,1433.4,1375,1387.5,34,0
+BLIN.US,D,20140304,000000,1400,1400,1325,1350,103,0
+BLIN.US,D,20140305,000000,1364.9,1425,1364.9,1425,68,0
+BLIN.US,D,20140306,000000,1437.5,1487.5,1425,1450,183,0
+BLIN.US,D,20140307,000000,1450,1461,1387.6,1412.5,73,0
+BLIN.US,D,20140310,000000,1412.5,1437.5,1412.5,1412.5,31,0
+BLIN.US,D,20140311,000000,1412.6,1437.5,1375,1399.9,43,0
+BLIN.US,D,20140312,000000,1375.1,1412.5,1362.35,1387.5,70,0
+BLIN.US,D,20140313,000000,1412.5,1412.5,1312.5,1375,16,0
+BLIN.US,D,20140314,000000,1350,1375,1350,1350,10,0
+BLIN.US,D,20140317,000000,1350,1375,1287.5,1350,61,0
+BLIN.US,D,20140318,000000,1312.5,1350,1312.5,1312.5,46,0
+BLIN.US,D,20140319,000000,1337.5,1337.5,1287.5,1300,42,0
+BLIN.US,D,20140320,000000,1325,1337.5,1287.5,1325,39,0
+BLIN.US,D,20140321,000000,1312.4,1337.5,1287.75,1337.5,124,0
+BLIN.US,D,20140324,000000,1325,1325,1275,1300,27,0
+BLIN.US,D,20140325,000000,1337.4,1337.4,1275,1276.75,12,0
+BLIN.US,D,20140326,000000,1287.5,1287.5,1200,1225,80,0
+BLIN.US,D,20140327,000000,1187.5,1235,1056.25,1100,237,0
+BLIN.US,D,20140328,000000,1250,1625,1225,1237.5,3143,0
+BLIN.US,D,20140331,000000,1250,1337.5,1175,1262.5,346,0
+BLIN.US,D,20140401,000000,1275,1325,1262.5,1275,237,0
+BLIN.US,D,20140402,000000,1275,1281.25,1225,1262.5,98,0
+BLIN.US,D,20140403,000000,1250,1275,1241,1250,71,0
+BLIN.US,D,20140404,000000,1225,1231.25,1188.75,1212.5,107,0
+BLIN.US,D,20140407,000000,1187.5,1229.6,1137.5,1169.85,55,0
+BLIN.US,D,20140408,000000,1163.6,1244.85,1162.6,1200,18,0
+BLIN.US,D,20140409,000000,1200,1287.5,1175,1275,51,0
+BLIN.US,D,20140410,000000,1250,1275,1227.75,1250,7,0
+BLIN.US,D,20140411,000000,1212.5,1250,1212.5,1250,15,0
+BLIN.US,D,20140414,000000,1250,1250,1175,1187.5,54,0
+BLIN.US,D,20140415,000000,1237.5,1250,1175,1206.25,36,0
+BLIN.US,D,20140416,000000,1225,1237.5,1203.25,1237.5,6,0
+BLIN.US,D,20140417,000000,1250,1250,1212.5,1212.5,58,0
+BLIN.US,D,20140421,000000,1250,1250,1200,1225,5,0
+BLIN.US,D,20140422,000000,1244.25,1250,1200.6,1212.5,48,0
+BLIN.US,D,20140423,000000,1212.5,1225,1200,1212.5,12,0
+BLIN.US,D,20140424,000000,1200,1218.75,1200,1212.5,24,0
+BLIN.US,D,20140425,000000,1200.35,1225,1175,1214.25,9,0
+BLIN.US,D,20140428,000000,1200,1249.9,1175,1175,21,0
+BLIN.US,D,20140429,000000,1175,1200,1162.6,1200,26,0
+BLIN.US,D,20140430,000000,1212.5,1225,1175,1212.5,6,0
+BLIN.US,D,20140501,000000,1175,1237.5,1162.6,1187.5,3,0
+BLIN.US,D,20140502,000000,1179.1,1179.1,1139.5,1162.5,44,0
+BLIN.US,D,20140505,000000,1199.9,1199.9,1181.25,1199.75,13,0
+BLIN.US,D,20140506,000000,1153.25,1187.5,1143.75,1187.5,18,0
+BLIN.US,D,20140507,000000,1183.75,1187.5,1138.25,1138.25,11,0
+BLIN.US,D,20140508,000000,1137.6,1172.35,1137.6,1137.75,24,0
+BLIN.US,D,20140509,000000,1140,1143.85,1016.25,1065,80,0
+BLIN.US,D,20140512,000000,1112.5,1124.75,1062.5,1124.75,3,0
+BLIN.US,D,20140513,000000,1112.5,1124.9,1100,1112.6,17,0
+BLIN.US,D,20140514,000000,1112.5,1125,1087.5,1087.5,24,0
+BLIN.US,D,20140515,000000,1075,1125,1075,1112.35,22,0
+BLIN.US,D,20140516,000000,1000,1062.5,937.5,962.5,172,0
+BLIN.US,D,20140519,000000,999.9,1012.5,981.25,1000,110,0
+BLIN.US,D,20140520,000000,987.5,1000,938.75,987.5,258,0
+BLIN.US,D,20140521,000000,962.5,962.6,950,951.6,2,0
+BLIN.US,D,20140522,000000,950.1,1087.5,950.1,1075,40,0
+BLIN.US,D,20140523,000000,1074.9,1150,1062.5,1149.9,65,0
+BLIN.US,D,20140527,000000,1150,1162.5,1112.5,1125,49,0
+BLIN.US,D,20140528,000000,1100,1112.5,1025,1100,56,0
+BLIN.US,D,20140529,000000,1062.5,1075,1000,1037.5,83,0
+BLIN.US,D,20140530,000000,1075,1087.5,1015.1,1015.25,64,0
+BLIN.US,D,20140602,000000,1031.75,1075,1031.75,1062.5,19,0
+BLIN.US,D,20140603,000000,1062.5,1062.5,1012.5,1037.5,42,0
+BLIN.US,D,20140604,000000,1059.85,1062.5,1012.5,1026.25,7,0
+BLIN.US,D,20140605,000000,1068.75,1159.5,1068.75,1093.75,124,0
+BLIN.US,D,20140606,000000,1112.5,1156.25,1037.5,1112.5,53,0
+BLIN.US,D,20140609,000000,1110,1160,1100,1156.25,36,0
+BLIN.US,D,20140610,000000,1137.5,1162.5,1125,1150,21,0
+BLIN.US,D,20140611,000000,1162.5,1187.5,1100.6,1150,40,0
+BLIN.US,D,20140612,000000,1112.75,1162.5,1112.5,1137.6,23,0
+BLIN.US,D,20140613,000000,1160,1160,1125,1150,13,0
+BLIN.US,D,20140616,000000,1150,1187.5,1075,1112.5,44,0
+BLIN.US,D,20140617,000000,1150,1160,1112.5,1125,17,0
+BLIN.US,D,20140618,000000,1137.5,1148.1,1050.1,1075.1,74,0
+BLIN.US,D,20140619,000000,1125,1137.5,1075,1087.5,14,0
+BLIN.US,D,20140620,000000,1054,1160,1054,1069.5,45,0
+BLIN.US,D,20140623,000000,1123.75,1137.5,1050.25,1125,7,0
+BLIN.US,D,20140624,000000,1112.5,1150,1112.5,1137.5,3,0
+BLIN.US,D,20140625,000000,1125,1137.5,1100,1137.5,11,0
+BLIN.US,D,20140626,000000,1101,1150,1101,1125,6,0
+BLIN.US,D,20140627,000000,1137.5,1161,1056.9,1056.9,9,0
+BLIN.US,D,20140630,000000,1087.5,1137.5,1087.5,1100,13,0
+BLIN.US,D,20140701,000000,1125,1150,1100,1112.5,5,0
+BLIN.US,D,20140702,000000,1150,1150,1075,1075,13,0
+BLIN.US,D,20140703,000000,1077.5,1123.9,1050.1,1112.5,5,0
+BLIN.US,D,20140707,000000,1125,1150,1066.6,1126.25,22,0
+BLIN.US,D,20140708,000000,1087.6,1137.5,1087.6,1136.75,3,0
+BLIN.US,D,20140709,000000,1100,1100,1075,1075,5,0
+BLIN.US,D,20140710,000000,1085.85,1146.5,1078.9,1125,3,0
+BLIN.US,D,20140711,000000,1150,1175,1100,1162.5,31,0
+BLIN.US,D,20140714,000000,1175,1175,1075,1150,14,0
+BLIN.US,D,20140715,000000,1137.4,1150,1095,1095,2,0
+BLIN.US,D,20140716,000000,1125,1125,1087.5,1087.5,2,0
+BLIN.US,D,20140717,000000,1137.5,1149.9,1087.5,1087.5,4,0
+BLIN.US,D,20140718,000000,1125,1125,1075,1087.5,5,0
+BLIN.US,D,20140721,000000,1077.5,1112.5,1075,1087.6,29,0
+BLIN.US,D,20140722,000000,1111.1,1111.25,1075,1088,1,0
+BLIN.US,D,20140723,000000,1087.5,1112.5,1025,1089.75,206,0
+BLIN.US,D,20140724,000000,1063,1094.1,1050,1050,5,0
+BLIN.US,D,20140725,000000,1062.5,1087.5,1062.5,1087.5,1,0
+BLIN.US,D,20140728,000000,1125,1125,1087.5,1112.5,6,0
+BLIN.US,D,20140729,000000,1112.5,1125,1037.6,1050,39,0
+BLIN.US,D,20140730,000000,1125,1125,1075,1075,1,0
+BLIN.US,D,20140731,000000,1075,1100,1062.5,1062.5,8,0
+BLIN.US,D,20140801,000000,1062.5,1062.5,1038.75,1061.85,4,0
+BLIN.US,D,20140804,000000,1075,1100,1075,1100,4,0
+BLIN.US,D,20140805,000000,1075,1112.5,1012.5,1062.5,22,0
+BLIN.US,D,20140806,000000,1037.5,1106.25,1037.5,1037.5,1,0
+BLIN.US,D,20140807,000000,1037.5,1037.6,1025,1037.5,9,0
+BLIN.US,D,20140808,000000,1050,1087.5,987.5,1000,27,0
+BLIN.US,D,20140811,000000,1062.5,1062.5,1025,1037.4,8,0
+BLIN.US,D,20140812,000000,1000,1012.5,987.5,987.5,9,0
+BLIN.US,D,20140813,000000,977.5,1015,962.5,987.5,16,0
+BLIN.US,D,20140814,000000,1025,1075,1025,1075,15,0
+BLIN.US,D,20140815,000000,1087.4,1087.4,937.5,975,47,0
+BLIN.US,D,20140818,000000,975,1037,975,987.5,6,0
+BLIN.US,D,20140819,000000,987.5,1000,975,993.75,16,0
+BLIN.US,D,20140820,000000,993.75,1000,990,1000,16,0
+BLIN.US,D,20140821,000000,993.75,1000,990,993.75,51,0
+BLIN.US,D,20140822,000000,990,1012.4,990,1000,8,0
+BLIN.US,D,20140825,000000,987.5,1000,975,976.25,43,0
+BLIN.US,D,20140826,000000,962.5,978.75,900,900,63,0
+BLIN.US,D,20140827,000000,937.1,937.1,856.25,914.4,6,0
+BLIN.US,D,20140828,000000,925,987.5,925,975,98,0
+BLIN.US,D,20140829,000000,987.5,1000,937.5,937.5,33,0
+BLIN.US,D,20140902,000000,937.5,957.75,937.5,950,12,0
+BLIN.US,D,20140903,000000,937.5,975,925,968.75,33,0
+BLIN.US,D,20140904,000000,937.5,950,937.5,937.5,24,0
+BLIN.US,D,20140905,000000,937.1,937.5,925.1,936.5,13,0
+BLIN.US,D,20140908,000000,887.5,937.5,887.5,912.5,20,0
+BLIN.US,D,20140909,000000,925,1012.5,900,978.5,70,0
+BLIN.US,D,20140910,000000,987.5,1012.5,950,950,5,0
+BLIN.US,D,20140911,000000,975,1000,950,975,19,0
+BLIN.US,D,20140912,000000,975,999.6,975,981.25,2,0
+BLIN.US,D,20140915,000000,950,1000,925,950,21,0
+BLIN.US,D,20140916,000000,900,965.6,900,937.5,2,0
+BLIN.US,D,20140917,000000,950,965.6,937.5,948.35,1,0
+BLIN.US,D,20140918,000000,912.5,981,900,912.5,2,0
+BLIN.US,D,20140919,000000,912.6,981.25,899.9,936,21,0
+BLIN.US,D,20140922,000000,912.5,912.5,849.9,862.5,94,0
+BLIN.US,D,20140923,000000,862.5,875,837.5,850,11,0
+BLIN.US,D,20140924,000000,875,875,812.5,812.5,131,0
+BLIN.US,D,20140925,000000,850,850,825,850,18,0
+BLIN.US,D,20140926,000000,846.25,846.25,812.5,812.5,10,0
+BLIN.US,D,20140929,000000,837.5,837.5,812.5,835,22,0
+BLIN.US,D,20140930,000000,837.5,837.5,812.5,812.5,6,0
+BLIN.US,D,20141001,000000,812.5,837.5,812.5,812.5,5,0
+BLIN.US,D,20141003,000000,812.5,837.5,812.5,812.5,16,0
+BLIN.US,D,20141006,000000,812.5,837.5,812.5,837.5,13,0
+BLIN.US,D,20141007,000000,875,875,812.5,812.5,25,0
+BLIN.US,D,20141008,000000,937.5,937.5,812.5,825.6,38,0
+BLIN.US,D,20141009,000000,875,912.5,812.5,837.5,58,0
+BLIN.US,D,20141010,000000,837.5,850,800,800,75,0
+BLIN.US,D,20141013,000000,787.5,800,750,750,48,0
+BLIN.US,D,20141014,000000,775,800,775,800,1,0
+BLIN.US,D,20141015,000000,787.5,799.85,750,787.5,9,0
+BLIN.US,D,20141016,000000,750,800,712.5,775,28,0
+BLIN.US,D,20141017,000000,750,775,737.5,775,12,0
+BLIN.US,D,20141020,000000,775,775,750,775,14,0
+BLIN.US,D,20141021,000000,775,800.1,750,800.1,5,0
+BLIN.US,D,20141022,000000,800,817.5,787.5,787.5,6,0
+BLIN.US,D,20141023,000000,800,812.5,784.25,812.5,11,0
+BLIN.US,D,20141024,000000,812.5,850,775,825,3,0
+BLIN.US,D,20141028,000000,798.6,850,788.1,825,4,0
+BLIN.US,D,20141029,000000,775.1,925,775.1,912.4,4,0
+BLIN.US,D,20141030,000000,924.9,924.9,900,924.9,2,0
+BLIN.US,D,20141031,000000,887.5,937.5,800,812.5,39,0
+BLIN.US,D,20141103,000000,812.5,850,787.5,787.5,56,0
+BLIN.US,D,20141104,000000,787.5,937.5,775.1,775.1,90,0
+BLIN.US,D,20141105,000000,925,937.5,848,912.5,43,0
+BLIN.US,D,20141106,000000,937.4,937.4,800,804.1,156,0
+BLIN.US,D,20141107,000000,850,850,799.85,800,60,0
+BLIN.US,D,20141110,000000,837.5,837.5,787.6,812.5,8,0
+BLIN.US,D,20141111,000000,850,850,812.5,837.4,10,0
+BLIN.US,D,20141112,000000,812.5,850,787.5,800,50,0
+BLIN.US,D,20141113,000000,787.5,837.5,762.6,812.5,16,0
+BLIN.US,D,20141114,000000,825,825,750,812.5,4,0
+BLIN.US,D,20141117,000000,837.5,837.5,787.5,812.5,2,0
+BLIN.US,D,20141118,000000,812.5,812.5,775,775,18,0
+BLIN.US,D,20141119,000000,825,825,812.5,812.5,0,0
+BLIN.US,D,20141120,000000,825,825,823.1,823.1,0,0
+BLIN.US,D,20141121,000000,825,837.5,821.5,825,2,0
+BLIN.US,D,20141124,000000,829.5,948.75,812.5,925,250,0
+BLIN.US,D,20141125,000000,887.5,949.9,887.5,949.1,22,0
+BLIN.US,D,20141126,000000,887.1,937.5,887.1,916.25,12,0
+BLIN.US,D,20141128,000000,912.5,987.5,814.75,935.6,78,0
+BLIN.US,D,20141201,000000,925,925,862.5,912.5,18,0
+BLIN.US,D,20141202,000000,837.5,873.75,837.5,850,15,0
+BLIN.US,D,20141203,000000,800,850,750,762.5,101,0
+BLIN.US,D,20141204,000000,787.5,986.25,787.5,815,229,0
+BLIN.US,D,20141205,000000,800,900,800,812.5,68,0
+BLIN.US,D,20141208,000000,800,825,762.5,776.25,43,0
+BLIN.US,D,20141209,000000,812.5,812.5,725,737.5,32,0
+BLIN.US,D,20141210,000000,737.5,762.5,725,725,97,0
+BLIN.US,D,20141211,000000,750,751.25,725,737.5,24,0
+BLIN.US,D,20141212,000000,750,753.75,725,725.5,72,0
+BLIN.US,D,20141215,000000,725,774.4,687.5,712.5,133,0
+BLIN.US,D,20141216,000000,737.5,737.5,687.5,687.5,40,0
+BLIN.US,D,20141217,000000,625,675,575,637.75,331,0
+BLIN.US,D,20141218,000000,737.35,737.5,639.5,728.5,106,0
+BLIN.US,D,20141219,000000,729,750,662.6,662.6,46,0
+BLIN.US,D,20141222,000000,702,704,700,700,3,0
+BLIN.US,D,20141223,000000,700,725,650,725,8,0
+BLIN.US,D,20141224,000000,688.75,720.6,650,664.4,9,0
+BLIN.US,D,20141226,000000,662.5,712.5,606.25,626.25,152,0
+BLIN.US,D,20141229,000000,627.5,674.85,575,599.9,257,0
+BLIN.US,D,20141230,000000,597.5,612.5,437.5,581.25,206,0
+BLIN.US,D,20141231,000000,600,600,537.75,568.75,131,0
+BLIN.US,D,20150102,000000,599.9,600,550,573.4,10,0
+BLIN.US,D,20150105,000000,625,660.9,600,600,21,0
+BLIN.US,D,20150106,000000,625.6,625.6,562.5,564.35,16,0
+BLIN.US,D,20150107,000000,571.9,650,571.9,609.4,12,0
+BLIN.US,D,20150108,000000,625,625,562.5,575,32,0
+BLIN.US,D,20150109,000000,587.5,600,575,587.5,20,0
+BLIN.US,D,20150112,000000,575,612.35,562.5,562.5,46,0
+BLIN.US,D,20150113,000000,587.25,627.5,587.25,596.25,5,0
+BLIN.US,D,20150114,000000,596.25,600,566.5,566.5,13,0
+BLIN.US,D,20150115,000000,562.5,575.1,562.5,575.1,6,0
+BLIN.US,D,20150116,000000,596.35,596.35,596.35,596.35,2,0
+BLIN.US,D,20150120,000000,564.25,600,564.25,600,9,0
+BLIN.US,D,20150121,000000,575.1,625,575.1,625,21,0
+BLIN.US,D,20150122,000000,625,625,610.5,612.5,18,0
+BLIN.US,D,20150123,000000,612.5,612.6,575,600.6,41,0
+BLIN.US,D,20150126,000000,587.5,625,587.5,625,11,0
+BLIN.US,D,20150127,000000,625,687.35,625,637.5,51,0
+BLIN.US,D,20150128,000000,687.35,687.35,612.5,637.5,72,0
+BLIN.US,D,20150129,000000,687.35,687.35,600,600,5,0
+BLIN.US,D,20150130,000000,612.85,662.5,612.85,650,9,0
+BLIN.US,D,20150202,000000,662.5,675,637.5,662.5,3,0
+BLIN.US,D,20150203,000000,675,675,637.5,637.5,6,0
+BLIN.US,D,20150204,000000,612.5,687.5,612.5,662.5,32,0
+BLIN.US,D,20150205,000000,662.5,675,650,650,2,0
+BLIN.US,D,20150206,000000,662.5,674.85,612.5,662.5,1,0
+BLIN.US,D,20150209,000000,674.85,674.85,637.4,641.85,25,0
+BLIN.US,D,20150210,000000,625.1,674.85,623,661.85,38,0
+BLIN.US,D,20150211,000000,675,675,662.5,662.5,4,0
+BLIN.US,D,20150212,000000,625,658.6,625,658.5,11,0
+BLIN.US,D,20150213,000000,662.5,662.5,612.5,612.6,36,0
+BLIN.US,D,20150217,000000,576.25,625,576.25,625,33,0
+BLIN.US,D,20150218,000000,625,625.1,625,625.1,4,0
+BLIN.US,D,20150219,000000,615,628.85,615,628.85,7,0
+BLIN.US,D,20150220,000000,649.85,649.85,625,625,1,0
+BLIN.US,D,20150223,000000,600,625,587.5,600,19,0
+BLIN.US,D,20150224,000000,587.5,625,587.5,625,2,0
+BLIN.US,D,20150225,000000,625,637.25,604,626.85,15,0
+BLIN.US,D,20150226,000000,625,637.4,612.5,615.5,7,0
+BLIN.US,D,20150227,000000,625,637.25,625,637.25,3,0
+BLIN.US,D,20150302,000000,625,625,625,625,0,0
+BLIN.US,D,20150303,000000,612.5,625,587.5,600,16,0
+BLIN.US,D,20150304,000000,600,625,600,600,24,0
+BLIN.US,D,20150305,000000,600,625,587.5,625,5,0
+BLIN.US,D,20150306,000000,612.5,612.5,612.5,612.5,3,0
+BLIN.US,D,20150309,000000,600,625,587.5,612.5,13,0
+BLIN.US,D,20150310,000000,587.5,625,587.5,600,6,0
+BLIN.US,D,20150311,000000,587.5,612.5,575,587.5,37,0
+BLIN.US,D,20150312,000000,600,600,575,600,16,0
+BLIN.US,D,20150313,000000,600,600,600,600,8,0
+BLIN.US,D,20150316,000000,575,612.5,575,612.5,16,0
+BLIN.US,D,20150317,000000,612.5,612.5,575,575,4,0
+BLIN.US,D,20150318,000000,587.5,612.5,575,612.5,21,0
+BLIN.US,D,20150319,000000,612.5,612.5,587.5,612.5,0,0
+BLIN.US,D,20150320,000000,587.5,600,575,575,7,0
+BLIN.US,D,20150323,000000,575,600,575,600,18,0
+BLIN.US,D,20150324,000000,575,600,575,600,24,0
+BLIN.US,D,20150325,000000,600,600,575,575,6,0
+BLIN.US,D,20150326,000000,575,600,575,600,8,0
+BLIN.US,D,20150327,000000,587.5,600,587.5,600,3,0
+BLIN.US,D,20150330,000000,575,600,575,600,7,0
+BLIN.US,D,20150331,000000,587.5,612.5,575,612.5,6,0
+BLIN.US,D,20150401,000000,575,575,562.5,575,72,0
+BLIN.US,D,20150402,000000,575,600,500,562.5,47,0
+BLIN.US,D,20150406,000000,537.5,575,537.5,537.5,24,0
+BLIN.US,D,20150407,000000,512.5,568.75,512.5,554.5,48,0
+BLIN.US,D,20150408,000000,550,587.5,500,500,58,0
+BLIN.US,D,20150409,000000,525.1,562.35,525.1,562.35,0,0
+BLIN.US,D,20150410,000000,575,575,550,562.5,6,0
+BLIN.US,D,20150413,000000,525,562.5,525,562.5,23,0
+BLIN.US,D,20150414,000000,525,525,525,525,2,0
+BLIN.US,D,20150415,000000,525,549.85,512.5,549.85,20,0
+BLIN.US,D,20150416,000000,537.5,537.5,525,537.5,8,0
+BLIN.US,D,20150417,000000,537.5,537.5,537.5,537.5,1,0
+BLIN.US,D,20150420,000000,537.5,537.5,487.5,500,38,0
+BLIN.US,D,20150421,000000,512.5,537.5,501.25,537.5,19,0
+BLIN.US,D,20150422,000000,537.5,537.5,533.5,533.5,22,0
+BLIN.US,D,20150423,000000,500,537.5,500,500,18,0
+BLIN.US,D,20150424,000000,537.5,574.9,512.6,512.6,24,0
+BLIN.US,D,20150427,000000,575,575,512.5,537.5,13,0
+BLIN.US,D,20150428,000000,537.5,537.5,516.5,516.5,1,0
+BLIN.US,D,20150429,000000,500,537.5,500,537.5,9,0
+BLIN.US,D,20150430,000000,500,550,500,537.5,10,0
+BLIN.US,D,20150501,000000,550,550,500,500,49,0
+BLIN.US,D,20150504,000000,525,550,500,550,18,0
+BLIN.US,D,20150505,000000,500,587.5,500,587.5,30,0
+BLIN.US,D,20150506,000000,587.5,587.5,516.25,575,70,0
+BLIN.US,D,20150507,000000,537.5,587.5,537.5,556.25,53,0
+BLIN.US,D,20150508,000000,605,605,522.5,547.5,82,0
+BLIN.US,D,20150511,000000,545,547.5,515,537.5,20,0
+BLIN.US,D,20150512,000000,517.5,557.5,515,542.5,25,0
+BLIN.US,D,20150513,000000,535,537.5,525,525,31,0
+BLIN.US,D,20150514,000000,535,535,525,525,1,0
+BLIN.US,D,20150515,000000,502.5,535,490.2,507.5,193,0
+BLIN.US,D,20150518,000000,480,507.5,480,480,41,0
+BLIN.US,D,20150519,000000,467.5,475,460,472.5,55,0
+BLIN.US,D,20150520,000000,482.5,482.5,450,450,85,0
+BLIN.US,D,20150521,000000,437.5,450,412.5,415,188,0
+BLIN.US,D,20150522,000000,412.5,450,402.5,405,59,0
+BLIN.US,D,20150526,000000,407.5,413.75,402.5,402.5,58,0
+BLIN.US,D,20150527,000000,425,430,407.5,427.5,151,0
+BLIN.US,D,20150528,000000,425,427.5,425,425,11,0
+BLIN.US,D,20150529,000000,425,425,425,425,23,0
+BLIN.US,D,20150601,000000,426.92,430,426.92,430,10,0
+BLIN.US,D,20150602,000000,437.5,462.5,430,437.5,33,0
+BLIN.US,D,20150603,000000,432.5,432.5,430,430,2,0
+BLIN.US,D,20150604,000000,430,450,425,425,25,0
+BLIN.US,D,20150605,000000,467.5,467.5,430,430,3,0
+BLIN.US,D,20150608,000000,430,430,410,425,48,0
+BLIN.US,D,20150609,000000,412.5,425,412.5,415,25,0
+BLIN.US,D,20150610,000000,415,419.3,415,415,21,0
+BLIN.US,D,20150611,000000,420,425,420,420,33,0
+BLIN.US,D,20150612,000000,427.5,512.5,427.5,430,528,0
+BLIN.US,D,20150615,000000,477.5,512.5,432.5,452.5,206,0
+BLIN.US,D,20150616,000000,472.5,472.5,437.5,465,121,0
+BLIN.US,D,20150617,000000,435,455,427.5,452.5,18,0
+BLIN.US,D,20150618,000000,450,455,427.5,442.5,74,0
+BLIN.US,D,20150619,000000,450,452.5,422.5,447.5,191,0
+BLIN.US,D,20150622,000000,445,445,425,435,36,0
+BLIN.US,D,20150623,000000,437.5,437.5,417.5,435,38,0
+BLIN.US,D,20150624,000000,437.5,457.5,435,455,85,0
+BLIN.US,D,20150625,000000,447.5,470,430,457.5,8,0
+BLIN.US,D,20150626,000000,447.5,475,447.5,457.5,22,0
+BLIN.US,D,20150629,000000,460,462.5,430,462.5,43,0
+BLIN.US,D,20150630,000000,450,450,425,447.5,11,0
+BLIN.US,D,20150701,000000,427.5,447.5,427.5,447.5,15,0
+BLIN.US,D,20150702,000000,437.5,440,415,417.5,54,0
+BLIN.US,D,20150706,000000,375,497.5,375,452.5,214,0
+BLIN.US,D,20150707,000000,427.5,450,427.5,450,22,0
+BLIN.US,D,20150708,000000,447.5,450,435,435,2,0
+BLIN.US,D,20150709,000000,422.5,462.5,405,452.5,6,0
+BLIN.US,D,20150710,000000,442.5,442.5,442.5,442.5,6,0
+BLIN.US,D,20150713,000000,425,445,425,445,3,0
+BLIN.US,D,20150714,000000,421.68,450,421.68,447.5,7,0
+BLIN.US,D,20150715,000000,422.52,439.98,422.5,432.5,4,0
+BLIN.US,D,20150716,000000,415,430,415,430,10,0
+BLIN.US,D,20150717,000000,412.5,430,412.5,430,3,0
+BLIN.US,D,20150720,000000,400,412.5,397.5,397.5,55,0
+BLIN.US,D,20150721,000000,387.5,400,377.5,400,28,0
+BLIN.US,D,20150722,000000,382.5,400,382.5,385,5,0
+BLIN.US,D,20150723,000000,380,400,380,397.5,14,0
+BLIN.US,D,20150724,000000,385,422.5,385,422.5,29,0
+BLIN.US,D,20150727,000000,420,420,400,417.5,8,0
+BLIN.US,D,20150728,000000,397.5,397.5,397.5,397.5,2,0
+BLIN.US,D,20150729,000000,382.5,397.5,377.5,380,9,0
+BLIN.US,D,20150730,000000,380,380,380,380,1,0
+BLIN.US,D,20150731,000000,390,390,385,385,19,0
+BLIN.US,D,20150803,000000,385,385,385,385,0,0
+BLIN.US,D,20150804,000000,377.5,385,362.5,385,70,0
+BLIN.US,D,20150805,000000,362.5,365,332.5,332.5,38,0
+BLIN.US,D,20150806,000000,332.5,345,330,330,64,0
+BLIN.US,D,20150807,000000,337.5,342.5,332.5,335,55,0
+BLIN.US,D,20150810,000000,335,342.5,335,340,7,0
+BLIN.US,D,20150812,000000,355,362.5,340,362.5,17,0
+BLIN.US,D,20150813,000000,332.5,362.5,332.5,362.5,54,0
+BLIN.US,D,20150814,000000,362.5,362.5,332.5,345,118,0
+BLIN.US,D,20150817,000000,362.5,362.5,340,350,12,0
+BLIN.US,D,20150818,000000,335,335,335,335,40,0
+BLIN.US,D,20150819,000000,332.5,332.5,332.5,332.5,32,0
+BLIN.US,D,20150820,000000,347.5,347.5,330,330,179,0
+BLIN.US,D,20150821,000000,330,330,287.5,287.5,82,0
+BLIN.US,D,20150824,000000,302.53,314.7,300.02,312.5,45,0
+BLIN.US,D,20150825,000000,352.5,352.5,322.5,325,11,0
+BLIN.US,D,20150826,000000,357.5,357.5,327.5,330,21,0
+BLIN.US,D,20150827,000000,332.5,335,327.5,330,24,0
+BLIN.US,D,20150828,000000,350,350,350,350,35,0
+BLIN.US,D,20150831,000000,327.5,337.5,327.5,337.5,4,0
+BLIN.US,D,20150901,000000,335,337.5,332.5,332.5,6,0
+BLIN.US,D,20150902,000000,332.5,350,325,337.5,64,0
+BLIN.US,D,20150903,000000,330,337.5,325,335,17,0
+BLIN.US,D,20150904,000000,347.5,525,347.5,385,2407,0
+BLIN.US,D,20150908,000000,390,422.5,375,392.5,253,0
+BLIN.US,D,20150909,000000,390,390,325,325,418,0
+BLIN.US,D,20150910,000000,337.5,337.5,312.5,315,71,0
+BLIN.US,D,20150911,000000,325,345,315,337.5,38,0
+BLIN.US,D,20150914,000000,315,345,312.5,335,230,0
+BLIN.US,D,20150915,000000,345,345,332.5,345,19,0
+BLIN.US,D,20150916,000000,345,347.5,315,345,172,0
+BLIN.US,D,20150917,000000,317,335,317,324.8,46,0
+BLIN.US,D,20150918,000000,325,335,317.5,317.5,89,0
+BLIN.US,D,20150921,000000,322.5,322.5,317.5,322.5,13,0
+BLIN.US,D,20150922,000000,322.5,322.5,317.5,317.5,53,0
+BLIN.US,D,20150923,000000,317.5,327.15,317.5,327.15,3,0
+BLIN.US,D,20150924,000000,320.2,320.2,320.2,320.2,8,0
+BLIN.US,D,20150925,000000,327.5,327.5,317.5,320,48,0
+BLIN.US,D,20150928,000000,322.5,415.5,317.5,337.5,913,0
+BLIN.US,D,20150929,000000,325,325,317.5,325,24,0
+BLIN.US,D,20150930,000000,317.5,335,305,305,70,0
+BLIN.US,D,20151001,000000,310,310,290,290,78,0
+BLIN.US,D,20151002,000000,287.5,305,287.5,305,18,0
+BLIN.US,D,20151005,000000,305,315,300,312.5,33,0
+BLIN.US,D,20151006,000000,312.5,330,292.5,330,25,0
+BLIN.US,D,20151007,000000,327.5,327.5,307.5,320,11,0
+BLIN.US,D,20151008,000000,330,330,320,327.5,17,0
+BLIN.US,D,20151009,000000,317.5,317.5,305,305,8,0
+BLIN.US,D,20151012,000000,317.5,317.5,295,295,14,0
+BLIN.US,D,20151013,000000,307.5,307.5,292.5,297.5,10,0
+BLIN.US,D,20151014,000000,312.5,312.5,295,295,40,0
+BLIN.US,D,20151015,000000,312.5,325,300,325,52,0
+BLIN.US,D,20151016,000000,325,335,307.5,332.5,54,0
+BLIN.US,D,20151019,000000,337.5,337.5,305,321.38,26,0
+BLIN.US,D,20151020,000000,307.5,315,307.5,312.5,26,0
+BLIN.US,D,20151021,000000,307.5,320,297.5,312.5,34,0
+BLIN.US,D,20151022,000000,312.5,315,300,300,28,0
+BLIN.US,D,20151023,000000,300,305,297.5,305,17,0
+BLIN.US,D,20151026,000000,290,302.5,285,300,33,0
+BLIN.US,D,20151027,000000,290,307.5,290,300,19,0
+BLIN.US,D,20151028,000000,292.5,305,292.5,305,8,0
+BLIN.US,D,20151029,000000,292.5,295,292.5,292.5,13,0
+BLIN.US,D,20151030,000000,292.5,292.5,282.5,285,88,0
+BLIN.US,D,20151102,000000,297.5,304.97,287.5,287.5,15,0
+BLIN.US,D,20151103,000000,287.5,300,287.5,290,18,0
+BLIN.US,D,20151105,000000,397.5,397.5,322.5,330,186,0
+BLIN.US,D,20151106,000000,322.5,322.5,287.5,302.5,60,0
+BLIN.US,D,20151109,000000,312.5,320,290,290,40,0
+BLIN.US,D,20151110,000000,292.5,292.5,287.5,290,12,0
+BLIN.US,D,20151111,000000,300,320,297.5,297.5,4,0
+BLIN.US,D,20151112,000000,300,312.5,295,307.5,36,0
+BLIN.US,D,20151113,000000,302.5,332.5,300,315,9,0
+BLIN.US,D,20151116,000000,292.5,300,290,295,53,0
+BLIN.US,D,20151117,000000,287.5,292.5,287.5,292.5,13,0
+BLIN.US,D,20151118,000000,322.5,322.5,320,322.5,5,0
+BLIN.US,D,20151119,000000,322.5,322.5,290,302.5,31,0
+BLIN.US,D,20151120,000000,322.5,322.5,322.5,322.5,2,0
+BLIN.US,D,20151123,000000,325,325,290,320,40,0
+BLIN.US,D,20151124,000000,325,325,322.5,325,7,0
+BLIN.US,D,20151125,000000,325,327.5,302.5,307.5,18,0
+BLIN.US,D,20151130,000000,337.5,337.5,287.5,292.5,34,0
+BLIN.US,D,20151201,000000,314.98,314.98,292.5,304.97,16,0
+BLIN.US,D,20151202,000000,307.5,312.5,297.5,312.5,11,0
+BLIN.US,D,20151203,000000,295,317.65,295,317.65,1,0
+BLIN.US,D,20151204,000000,297.5,312.5,297.5,312.5,1,0
+BLIN.US,D,20151207,000000,312.5,317.5,292.5,295,21,0
+BLIN.US,D,20151209,000000,300,300,295,295,22,0
+BLIN.US,D,20151210,000000,295,295,295,295,3,0
+BLIN.US,D,20151211,000000,287.5,287.5,287.5,287.5,3,0
+BLIN.US,D,20151214,000000,287.5,300,287.5,287.5,23,0
+BLIN.US,D,20151215,000000,290,300,290,290,37,0
+BLIN.US,D,20151216,000000,290,292.5,287.5,290,39,0
+BLIN.US,D,20151217,000000,290,290,280,280,198,0
+BLIN.US,D,20151218,000000,270,272.5,265,267.5,66,0
+BLIN.US,D,20151221,000000,260,277.5,260,277.5,34,0
+BLIN.US,D,20151222,000000,280,285,267.5,267.5,63,0
+BLIN.US,D,20151223,000000,327.5,392.5,247.5,297.5,190,0
+BLIN.US,D,20151224,000000,312.5,312.5,287.48,305,111,0
+BLIN.US,D,20151228,000000,306.2,307.75,290,290,37,0
+BLIN.US,D,20151229,000000,267.5,284.1,193.25,265,60,0
+BLIN.US,D,20151230,000000,277.5,277.5,260,267.5,7,0
+BLIN.US,D,20151231,000000,255,282.47,255,267.5,113,0
+BLIN.US,D,20160104,000000,223.5,290,223.5,265,52,0
+BLIN.US,D,20160105,000000,290.38,292.53,252.5,260,47,0
+BLIN.US,D,20160106,000000,272.5,280,232.5,232.5,24,0
+BLIN.US,D,20160107,000000,237.5,260,237.5,243.48,12,0
+BLIN.US,D,20160108,000000,262.5,262.5,237.5,237.5,6,0
+BLIN.US,D,20160111,000000,266.75,267.5,249.38,250,11,0
+BLIN.US,D,20160112,000000,250,250,235,235,31,0
+BLIN.US,D,20160113,000000,237.5,240,200,209.97,177,0
+BLIN.US,D,20160114,000000,225.08,242.52,225,242.5,69,0
+BLIN.US,D,20160115,000000,252.5,262.5,240,242.5,54,0
+BLIN.US,D,20160119,000000,242.5,242.5,242.5,242.5,1,0
+BLIN.US,D,20160120,000000,242.5,260,212.5,212.5,45,0
+BLIN.US,D,20160121,000000,232.5,232.5,212.5,212.5,7,0
+BLIN.US,D,20160122,000000,237.48,237.5,218.75,218.75,18,0
+BLIN.US,D,20160125,000000,229.6,234,225.02,225.02,7,0
+BLIN.US,D,20160126,000000,225,230,222.5,225.38,18,0
+BLIN.US,D,20160127,000000,236.75,237.5,236.75,237.5,7,0
+BLIN.US,D,20160128,000000,232.5,235,210,232.5,7,0
+BLIN.US,D,20160129,000000,220,230,220,223.1,6,0
+BLIN.US,D,20160201,000000,232.5,232.5,227.5,227.5,6,0
+BLIN.US,D,20160202,000000,235,275,212.5,217.5,155,0
+BLIN.US,D,20160203,000000,210.02,225.02,210,225.02,10,0
+BLIN.US,D,20160204,000000,212.5,212.5,189.62,203.6,231,0
+BLIN.US,D,20160205,000000,135.02,182.5,107.5,175,85,0
+BLIN.US,D,20160208,000000,172.5,180.02,172.5,180.02,2,0
+BLIN.US,D,20160209,000000,150.02,186.25,150.02,155.5,22,0
+BLIN.US,D,20160210,000000,170,194.32,162.5,194.32,3,0
+BLIN.US,D,20160211,000000,187.5,188.9,187.5,188.9,5,0
+BLIN.US,D,20160212,000000,212.25,222.5,187.5,212.5,81,0
+BLIN.US,D,20160216,000000,222,222,205.02,220,14,0
+BLIN.US,D,20160217,000000,213.1,225,210,225,25,0
+BLIN.US,D,20160218,000000,220,220,190,210,64,0
+BLIN.US,D,20160219,000000,220,232.5,211.65,232.5,32,0
+BLIN.US,D,20160222,000000,232.5,232.5,228.58,232.5,15,0
+BLIN.US,D,20160223,000000,232.5,232.5,232.48,232.5,8,0
+BLIN.US,D,20160224,000000,227.5,227.52,227.5,227.52,8,0
+BLIN.US,D,20160225,000000,230.75,232.5,229.98,229.98,33,0
+BLIN.US,D,20160226,000000,230.8,235,230.7,235,5,0
+BLIN.US,D,20160229,000000,235,235,211.3,222.47,12,0
+BLIN.US,D,20160301,000000,225,234.97,220,220.25,166,0
+BLIN.US,D,20160302,000000,235,235,215,222.5,11,0
+BLIN.US,D,20160303,000000,232.5,235,217.5,225,52,0
+BLIN.US,D,20160304,000000,234.97,234.97,215,215,33,0
+BLIN.US,D,20160307,000000,209.87,212.1,209.87,212.1,5,0
+BLIN.US,D,20160308,000000,202.5,210.92,202.5,210.92,8,0
+BLIN.US,D,20160309,000000,220,227,207.5,217.5,15,0
+BLIN.US,D,20160311,000000,212.5,219.75,212.5,219.75,4,0
+BLIN.US,D,20160314,000000,211,211,205,205,76,0
+BLIN.US,D,20160315,000000,195,202.45,195,202.45,7,0
+BLIN.US,D,20160318,000000,197.5,205.25,197.5,205.25,3,0
+BLIN.US,D,20160321,000000,215,215,212.48,212.48,28,0
+BLIN.US,D,20160322,000000,213.5,217.5,213.5,217.5,14,0
+BLIN.US,D,20160323,000000,202.78,215,202.78,205,15,0
+BLIN.US,D,20160324,000000,192.52,201.85,192.5,201.85,3,0
+BLIN.US,D,20160328,000000,195,196.45,190.02,195,40,0
+BLIN.US,D,20160329,000000,201.25,201.25,192.75,192.75,6,0
+BLIN.US,D,20160330,000000,201,201.85,198.5,201.85,33,0
+BLIN.US,D,20160331,000000,197.5,210,197.5,210,12,0
+BLIN.US,D,20160401,000000,212.5,212.5,197.62,210,21,0
+BLIN.US,D,20160404,000000,210.32,214.77,210,214.77,78,0
+BLIN.US,D,20160407,000000,205,207.5,205,207.5,6,0
+BLIN.US,D,20160408,000000,217.5,217.5,210,210,6,0
+BLIN.US,D,20160411,000000,212.5,212.5,212.5,212.5,0,0
+BLIN.US,D,20160412,000000,210,212.5,210,210,23,0
+BLIN.US,D,20160413,000000,212.5,222.5,212.5,222.5,1,0
+BLIN.US,D,20160414,000000,215,215,207.5,207.5,32,0
+BLIN.US,D,20160415,000000,207.5,220,207.5,219.5,6,0
+BLIN.US,D,20160418,000000,197.75,215,197.75,215,33,0
+BLIN.US,D,20160420,000000,205.87,208.78,205.02,208.78,17,0
+BLIN.US,D,20160421,000000,219.5,219.5,207.75,207.75,7,0
+BLIN.US,D,20160422,000000,213.75,213.75,200,200,15,0
+BLIN.US,D,20160425,000000,207.25,207.5,207.25,207.5,10,0
+BLIN.US,D,20160426,000000,213.42,214.7,210,210,20,0
+BLIN.US,D,20160427,000000,210,210,210,210,1,0
+BLIN.US,D,20160428,000000,207.5,210,207.5,210,2,0
+BLIN.US,D,20160429,000000,207.5,207.5,207.5,207.5,2,0
+BLIN.US,D,20160502,000000,207.5,212.37,195,195,66,0
+BLIN.US,D,20160503,000000,195.28,200,195,195,83,0
+BLIN.US,D,20160504,000000,190,190,190,190,31,0
+BLIN.US,D,20160505,000000,200,200,187.78,187.78,146,0
+BLIN.US,D,20160506,000000,187.75,200,187.75,195.72,70,0
+BLIN.US,D,20160509,000000,200,200,190.02,199.98,68,0
+BLIN.US,D,20160510,000000,187.75,187.75,142.5,182.45,524,0
+BLIN.US,D,20160511,000000,195,195,175,188.3,81,0
+BLIN.US,D,20160512,000000,187.22,192.5,185,192.5,5,0
+BLIN.US,D,20160513,000000,185.02,189.88,185,187.5,39,0
+BLIN.US,D,20160516,000000,185,197.5,185,185,126,0
+BLIN.US,D,20160517,000000,195,195,182.5,182.5,14,0
+BLIN.US,D,20160518,000000,190,190,190,190,0,0
+BLIN.US,D,20160519,000000,182.5,182.5,182.5,182.5,0,0
+BLIN.US,D,20160520,000000,190,190,182.5,187.5,28,0
+BLIN.US,D,20160523,000000,185,185,185,185,0,0
+BLIN.US,D,20160524,000000,172.5,185,172.5,185,3,0
+BLIN.US,D,20160525,000000,190,195,190,190,12,0
+BLIN.US,D,20160526,000000,189.1,189.1,187.5,187.5,4,0
+BLIN.US,D,20160527,000000,190,190,187.5,187.9,14,0
+BLIN.US,D,20160531,000000,185,191,185,187.5,154,0
+BLIN.US,D,20160601,000000,187.5,197.5,187.5,197.5,47,0
+BLIN.US,D,20160602,000000,200,200,195,196.25,2,0
+BLIN.US,D,20160603,000000,184,184,184,184,0,0
+BLIN.US,D,20160607,000000,187.5,267.1,187.5,262.5,1861,0
+BLIN.US,D,20160608,000000,712.5,867.5,362.5,386.28,41111,0
+BLIN.US,D,20160609,000000,385,397.5,260.27,277.5,5364,0
+BLIN.US,D,20160610,000000,277.5,322.5,253.75,285,2552,0
+BLIN.US,D,20160613,000000,272.5,337.5,272.5,305,1814,0
+BLIN.US,D,20160614,000000,300,305,275,280,730,0
+BLIN.US,D,20160615,000000,297.5,297.5,252.5,257.5,764,0
+BLIN.US,D,20160616,000000,250,320,250,283.92,2686,0
+BLIN.US,D,20160617,000000,282.5,289.75,267.5,275,563,0
+BLIN.US,D,20160620,000000,270,382.5,257.5,315.42,13990,0
+BLIN.US,D,20160621,000000,297.5,308.75,275,283.3,2293,0
+BLIN.US,D,20160622,000000,302.5,302.5,275,287.5,662,0
+BLIN.US,D,20160623,000000,287.5,292.47,275,275,234,0
+BLIN.US,D,20160624,000000,267.5,285,255,270,494,0
+BLIN.US,D,20160627,000000,270,275,255,262.5,321,0
+BLIN.US,D,20160628,000000,265,300,262.52,287.5,2325,0
+BLIN.US,D,20160629,000000,282.5,295,257.5,272.47,673,0
+BLIN.US,D,20160630,000000,265,280,255,265,565,0
+BLIN.US,D,20160701,000000,267.5,272.5,262.5,272.5,330,0
+BLIN.US,D,20160705,000000,272.5,272.5,260.3,262.5,137,0
+BLIN.US,D,20160706,000000,267.5,267.5,236.25,240,585,0
+BLIN.US,D,20160707,000000,345,395,247.5,262.5,28392,0
+BLIN.US,D,20160708,000000,265,265,235.12,242.5,2673,0
+BLIN.US,D,20160711,000000,250,255,230,242.5,946,0
+BLIN.US,D,20160712,000000,232.5,237,202.5,235,1162,0
+BLIN.US,D,20160713,000000,230,240,222.5,228.75,1085,0
+BLIN.US,D,20160714,000000,230,230,204.27,218.25,322,0
+BLIN.US,D,20160715,000000,220,242.5,207.5,230.02,862,0
+BLIN.US,D,20160718,000000,226.25,232.5,223.82,226.25,209,0
+BLIN.US,D,20160719,000000,272.5,327.5,237.5,240,17438,0
+BLIN.US,D,20160720,000000,250,255,232.5,242.5,1428,0
+BLIN.US,D,20160721,000000,245,252.5,220,225.5,2199,0
+BLIN.US,D,20160722,000000,235,235,220,221.25,737,0
+BLIN.US,D,20160725,000000,265,267.5,215,225,2939,0
+BLIN.US,D,20160726,000000,227.5,227.5,210,214.88,840,0
+BLIN.US,D,20160727,000000,213.65,227.5,208.5,217.25,1454,0
+BLIN.US,D,20160728,000000,213.4,217.25,208.5,214.68,223,0
+BLIN.US,D,20160729,000000,217.5,217.5,205.05,211.28,599,0
+BLIN.US,D,20160801,000000,211.28,227.5,211.28,226.25,904,0
+BLIN.US,D,20160802,000000,232.5,232.5,212.5,217.05,755,0
+BLIN.US,D,20160803,000000,212.5,224.98,210,215,484,0
+BLIN.US,D,20160804,000000,220,287.5,212.5,227.5,5969,0
+BLIN.US,D,20160805,000000,220,224.75,207.5,215,1672,0
+BLIN.US,D,20160808,000000,215,222.5,213.28,216.1,337,0
+BLIN.US,D,20160809,000000,215.85,222.5,211.25,211.25,1254,0
+BLIN.US,D,20160810,000000,220,220,195.18,200,1766,0
+BLIN.US,D,20160811,000000,210,210.25,200.25,202.5,453,0
+BLIN.US,D,20160812,000000,210,214.98,205.02,210,515,0
+BLIN.US,D,20160815,000000,217.45,217.45,205.1,212.45,649,0
+BLIN.US,D,20160816,000000,200,214.23,200,207.5,786,0
+BLIN.US,D,20160817,000000,200.02,212.5,197.5,209,763,0
+BLIN.US,D,20160818,000000,205.05,210,200.02,210,214,0
+BLIN.US,D,20160819,000000,210,210,200,205,214,0
+BLIN.US,D,20160822,000000,200,205,200,204.5,158,0
+BLIN.US,D,20160823,000000,197.75,203.7,197.5,197.55,324,0
+BLIN.US,D,20160824,000000,200.25,207.5,192.5,193.12,672,0
+BLIN.US,D,20160825,000000,199.98,199.98,192.5,194.85,318,0
+BLIN.US,D,20160826,000000,190.25,197.5,190.25,190.25,379,0
+BLIN.US,D,20160829,000000,190,197.35,190,192.5,67,0
+BLIN.US,D,20160830,000000,194.98,199.72,190.02,197.5,96,0
+BLIN.US,D,20160831,000000,190.58,195.5,190,195,52,0
+BLIN.US,D,20160901,000000,190.82,194.72,190.82,194.72,19,0
+BLIN.US,D,20160902,000000,192.48,215,190,208.75,1305,0
+BLIN.US,D,20160906,000000,207.5,207.5,195,197.5,787,0
+BLIN.US,D,20160907,000000,202.5,202.5,199.42,200.05,39,0
+BLIN.US,D,20160908,000000,202.38,205,200.02,204.92,97,0
+BLIN.US,D,20160909,000000,202.5,207.48,202.5,202.78,127,0
+BLIN.US,D,20160912,000000,202.5,211.2,202.5,207.5,372,0
+BLIN.US,D,20160913,000000,202.52,210,202.52,210,27,0
+BLIN.US,D,20160914,000000,204.58,210,202.58,205,80,0
+BLIN.US,D,20160915,000000,202.88,203.98,202.62,202.62,42,0
+BLIN.US,D,20160916,000000,202.62,205.98,192.5,193,118,0
+BLIN.US,D,20160919,000000,192.52,205.75,192.52,200.02,130,0
+BLIN.US,D,20160920,000000,197.55,202.3,195.25,195.25,15,0
+BLIN.US,D,20160921,000000,205,205,192.5,198.25,199,0
+BLIN.US,D,20160922,000000,200.02,201,195.25,200,123,0
+BLIN.US,D,20160923,000000,201.22,201.25,197.52,197.75,178,0
+BLIN.US,D,20160926,000000,198.05,198.05,192.5,197.45,47,0
+BLIN.US,D,20160927,000000,197.42,206.98,193.02,204.85,1352,0
+BLIN.US,D,20160928,000000,209.32,209.32,195,197.5,554,0
+BLIN.US,D,20160929,000000,197.5,202.4,187.5,192.35,144,0
+BLIN.US,D,20160930,000000,193.75,197.5,193.75,197.5,96,0
+BLIN.US,D,20161003,000000,195.98,197.5,187.52,190,40,0
+BLIN.US,D,20161004,000000,197.48,197.48,190,196.25,151,0
+BLIN.US,D,20161005,000000,192.5,197.82,192.5,197.5,72,0
+BLIN.US,D,20161006,000000,192.52,196.58,192.5,195,57,0
+BLIN.US,D,20161007,000000,198.6,198.6,187.52,187.52,282,0
+BLIN.US,D,20161010,000000,192.5,193.48,191.25,191.27,28,0
+BLIN.US,D,20161011,000000,191.27,193.72,187.52,190,197,0
+BLIN.US,D,20161012,000000,190,193.75,190,190,73,0
+BLIN.US,D,20161013,000000,182.52,187.9,182.5,185,70,0
+BLIN.US,D,20161014,000000,177.52,190,177.52,182.5,78,0
+BLIN.US,D,20161017,000000,178.42,182,156.5,172.5,166,0
+BLIN.US,D,20161018,000000,167.5,179.28,167.5,169.88,189,0
+BLIN.US,D,20161019,000000,170,181.98,167.5,175.5,410,0
+BLIN.US,D,20161020,000000,177.5,177.5,168.78,172.5,38,0
+BLIN.US,D,20161021,000000,175.28,176.25,168.78,174.5,138,0
+BLIN.US,D,20161024,000000,176.18,177.5,169.02,177.5,38,0
+BLIN.US,D,20161025,000000,173.98,177.5,167.5,167.5,36,0
+BLIN.US,D,20161026,000000,175,175,160,160,403,0
+BLIN.US,D,20161027,000000,168,168.02,152.5,162.5,109,0
+BLIN.US,D,20161028,000000,170,170,143,155,165,0
+BLIN.US,D,20161031,000000,162.75,162.75,137.5,155.28,126,0
+BLIN.US,D,20161101,000000,145.32,159.5,145.32,156.62,86,0
+BLIN.US,D,20161102,000000,155.25,160,145,150,133,0
+BLIN.US,D,20161103,000000,145,164.5,142.5,145,133,0
+BLIN.US,D,20161104,000000,137.5,142.5,107.5,113.18,476,0
+BLIN.US,D,20161107,000000,118.85,134.5,118.85,134.5,281,0
+BLIN.US,D,20161108,000000,135,135,125,130,133,0
+BLIN.US,D,20161109,000000,137.5,137.5,112.8,122.5,185,0
+BLIN.US,D,20161110,000000,120,125,120,122.5,144,0
+BLIN.US,D,20161111,000000,127.25,128.1,120,120,71,0
+BLIN.US,D,20161114,000000,129.15,131.25,127.5,127.5,71,0
+BLIN.US,D,20161115,000000,130,175,130,162.5,938,0
+BLIN.US,D,20161116,000000,172.5,172.5,147.65,159.95,177,0
+BLIN.US,D,20161117,000000,160.02,170,160.02,169.48,480,0
+BLIN.US,D,20161118,000000,175,175,151.1,162.5,151,0
+BLIN.US,D,20161121,000000,150,162.75,150,162.5,171,0
+BLIN.US,D,20161122,000000,167.5,167.5,147.9,164.98,63,0
+BLIN.US,D,20161123,000000,150.22,162.48,150.22,162.48,108,0
+BLIN.US,D,20161125,000000,155,170,155,169.98,58,0
+BLIN.US,D,20161128,000000,167.08,175,165,167.5,320,0
+BLIN.US,D,20161129,000000,156.32,165.02,152.5,155.08,98,0
+BLIN.US,D,20161130,000000,157.5,162.5,155.02,157.5,93,0
+BLIN.US,D,20161201,000000,160,160,150.52,157.5,39,0
+BLIN.US,D,20161202,000000,155,162.18,152.5,152.5,42,0
+BLIN.US,D,20161205,000000,152.5,175,152.5,170,107,0
+BLIN.US,D,20161206,000000,170,170,152.52,165,239,0
+BLIN.US,D,20161207,000000,175,180,167.5,173.75,626,0
+BLIN.US,D,20161208,000000,172.5,177.5,170.35,170.35,256,0
+BLIN.US,D,20161209,000000,172.5,172.5,165.02,165.02,265,0
+BLIN.US,D,20161212,000000,169.98,169.98,152.5,157.45,315,0
+BLIN.US,D,20161213,000000,152.52,177.5,152.52,170,311,0
+BLIN.US,D,20161214,000000,170,177.5,165,175,371,0
+BLIN.US,D,20161215,000000,177.5,177.5,153.3,170,188,0
+BLIN.US,D,20161216,000000,165,167.5,155.02,167.5,82,0
+BLIN.US,D,20161219,000000,170,170,155.42,165,58,0
+BLIN.US,D,20161220,000000,156.25,165.85,156.25,160,145,0
+BLIN.US,D,20161221,000000,157.52,182.5,156.25,170,1385,0
+BLIN.US,D,20161222,000000,170,171.55,165,165,57,0
+BLIN.US,D,20161223,000000,175,177.48,165,165.55,103,0
+BLIN.US,D,20161227,000000,175,175,160,160,115,0
+BLIN.US,D,20161228,000000,160,167.5,160,167.1,170,0
+BLIN.US,D,20161229,000000,164.98,166.68,160,160,116,0
+BLIN.US,D,20161230,000000,167.5,167.5,157.5,160.6,41,0
+BLIN.US,D,20170103,000000,160.65,165,156.5,165,85,0
+BLIN.US,D,20170104,000000,167.5,171.25,155.48,157.5,143,0
+BLIN.US,D,20170105,000000,164.32,167.5,164.32,165.1,31,0
+BLIN.US,D,20170106,000000,165,175.75,165,167.75,286,0
+BLIN.US,D,20170109,000000,175,177.5,167.5,167.5,286,0
+BLIN.US,D,20170110,000000,174.95,177.5,170,174.85,97,0
+BLIN.US,D,20170111,000000,177.22,194.5,173.75,185.02,1347,0
+BLIN.US,D,20170112,000000,185,185,170.1,175,205,0
+BLIN.US,D,20170113,000000,174.98,184.5,174.98,175,116,0
+BLIN.US,D,20170117,000000,187.5,187.5,170,182.5,265,0
+BLIN.US,D,20170118,000000,182.5,182.5,167.75,172.5,121,0
+BLIN.US,D,20170119,000000,181.92,181.92,172.5,180,96,0
+BLIN.US,D,20170120,000000,180,180,172.5,173.3,182,0
+BLIN.US,D,20170123,000000,175,192.5,175,185,684,0
+BLIN.US,D,20170124,000000,187.48,195,178.77,190,598,0
+BLIN.US,D,20170125,000000,195,195,185,185.25,162,0
+BLIN.US,D,20170126,000000,192.5,192.5,181.72,183.75,183,0
+BLIN.US,D,20170127,000000,189.48,194.98,182.52,192.5,201,0
+BLIN.US,D,20170130,000000,195,195,167.5,175,915,0
+BLIN.US,D,20170131,000000,175.02,175.02,165.02,174.95,456,0
+BLIN.US,D,20170201,000000,174.98,177.45,155.05,157.5,430,0
+BLIN.US,D,20170202,000000,157.5,175.95,157.5,159.08,185,0
+BLIN.US,D,20170203,000000,158.35,165,155.32,157.57,184,0
+BLIN.US,D,20170206,000000,160.18,165,155,162.5,215,0
+BLIN.US,D,20170207,000000,160,160,155,158.75,257,0
+BLIN.US,D,20170208,000000,155,162.5,155,157.42,145,0
+BLIN.US,D,20170209,000000,165,165,156.25,156.25,175,0
+BLIN.US,D,20170210,000000,162.5,162.5,156.25,158.32,166,0
+BLIN.US,D,20170213,000000,160,170,160,167.52,366,0
+BLIN.US,D,20170214,000000,190,190,171.25,175.5,1352,0
+BLIN.US,D,20170215,000000,182.5,183.9,175,178.28,256,0
+BLIN.US,D,20170216,000000,182.48,182.48,167.75,168.05,531,0
+BLIN.US,D,20170217,000000,170,172.5,162.5,162.75,372,0
+BLIN.US,D,20170221,000000,162.88,167.5,155,158.75,437,0
+BLIN.US,D,20170222,000000,156.5,165,156.5,156.55,145,0
+BLIN.US,D,20170223,000000,164.38,165,157.5,162.98,128,0
+BLIN.US,D,20170224,000000,158.45,177.9,155,155.25,3151,0
+BLIN.US,D,20170227,000000,160,175,155.5,175,989,0
+BLIN.US,D,20170228,000000,167.5,177.45,162.5,162.52,167,0
+BLIN.US,D,20170301,000000,161.25,182.5,160,180,5126,0
+BLIN.US,D,20170302,000000,175.25,220,175.25,219.75,5930,0
+BLIN.US,D,20170303,000000,212.5,234.52,180.5,208.42,7470,0
+BLIN.US,D,20170306,000000,200,217.5,192.5,212.5,2560,0
+BLIN.US,D,20170307,000000,217.5,240,195.62,212.75,8373,0
+BLIN.US,D,20170308,000000,217.5,227.02,205,212.3,1839,0
+BLIN.US,D,20170309,000000,212.5,216.58,195.5,208.75,1251,0
+BLIN.US,D,20170310,000000,217.58,217.58,202.5,215,1714,0
+BLIN.US,D,20170313,000000,216.25,255,207.5,227.5,8900,0
+BLIN.US,D,20170314,000000,215,235,205,224.77,2369,0
+BLIN.US,D,20170315,000000,229.7,229.7,212.5,224.6,456,0
+BLIN.US,D,20170316,000000,225,225,213.8,220,619,0
+BLIN.US,D,20170317,000000,217.5,222.18,212.5,212.5,539,0
+BLIN.US,D,20170320,000000,217.2,217.48,205,205,560,0
+BLIN.US,D,20170321,000000,209.97,209.97,192.5,195,749,0
+BLIN.US,D,20170322,000000,202.13,210,190.5,199.98,342,0
+BLIN.US,D,20170323,000000,205,205,195.08,197.5,140,0
+BLIN.US,D,20170324,000000,202.5,204.25,197.5,204.25,185,0
+BLIN.US,D,20170327,000000,205,207.5,197.5,200.05,575,0
+BLIN.US,D,20170328,000000,202.5,209.72,200,209.72,326,0
+BLIN.US,D,20170329,000000,210,210,201.8,206.25,215,0
+BLIN.US,D,20170330,000000,204.5,210,197.5,205,189,0
+BLIN.US,D,20170331,000000,200,208.5,197.5,205,114,0
+BLIN.US,D,20170403,000000,203.4,206.75,197.62,206.75,252,0
+BLIN.US,D,20170404,000000,202.48,202.5,197.85,200,70,0
+BLIN.US,D,20170405,000000,198.25,200.75,190,191.25,531,0
+BLIN.US,D,20170406,000000,190,197.55,190,192.5,73,0
+BLIN.US,D,20170407,000000,192.8,197.5,192.5,195,76,0
+BLIN.US,D,20170410,000000,195,200,195,197.88,72,0
+BLIN.US,D,20170411,000000,197.5,220,192.5,200,1659,0
+BLIN.US,D,20170412,000000,200,200.5,190,197.32,465,0
+BLIN.US,D,20170413,000000,197.5,199.88,190,190.02,258,0
+BLIN.US,D,20170417,000000,190.02,190.4,187.5,188.75,101,0
+BLIN.US,D,20170418,000000,188.75,189.95,187.5,187.5,111,0
+BLIN.US,D,20170419,000000,187.5,189.95,187.5,187.5,95,0
+BLIN.US,D,20170420,000000,187.5,190,184.25,185.02,87,0
+BLIN.US,D,20170421,000000,185,190,180.38,180.38,413,0
+BLIN.US,D,20170424,000000,180.12,189.45,180.12,182.5,65,0
+BLIN.US,D,20170425,000000,182.5,190,177.5,190,107,0
+BLIN.US,D,20170426,000000,186.27,195.02,186.27,190,115,0
+BLIN.US,D,20170427,000000,190,190,185,189.5,63,0
+BLIN.US,D,20170428,000000,190,190,185,190,47,0
+BLIN.US,D,20170501,000000,187.65,190,185,189.42,96,0
+BLIN.US,D,20170502,000000,190,193.22,187.5,187.5,213,0
+BLIN.US,D,20170503,000000,187.52,192.5,187.5,187.5,53,0
+BLIN.US,D,20170504,000000,194.2,197.48,187.75,190,128,0
+BLIN.US,D,20170505,000000,193.41,197.5,190,197.5,57,0
+BLIN.US,D,20170508,000000,192.5,202.25,192.5,202.25,134,0
+BLIN.US,D,20170509,000000,203.75,212.5,202.5,207.48,462,0
+BLIN.US,D,20170510,000000,207.48,217.48,187.9,195,297,0
+BLIN.US,D,20170511,000000,190.25,200.05,190.25,192.5,148,0
+BLIN.US,D,20170512,000000,200,200,195,195,183,0
+BLIN.US,D,20170515,000000,202.48,202.48,195.05,197.5,185,0
+BLIN.US,D,20170516,000000,182.5,200.02,175.02,177.52,731,0
+BLIN.US,D,20170517,000000,186.4,186.92,162.5,167.48,864,0
+BLIN.US,D,20170518,000000,167.5,172.48,163.75,172.48,141,0
+BLIN.US,D,20170519,000000,172.5,182.28,143.12,143.15,1243,0
+BLIN.US,D,20170522,000000,152.25,162.48,152.25,157.52,638,0
+BLIN.US,D,20170523,000000,162.48,167.5,158.78,163.7,296,0
+BLIN.US,D,20170524,000000,167.5,167.5,160,160,145,0
+BLIN.US,D,20170525,000000,157.5,165,150,162.5,339,0
+BLIN.US,D,20170526,000000,165,165,152.5,155,89,0
+BLIN.US,D,20170530,000000,155,162.5,148.12,148.12,183,0
+BLIN.US,D,20170531,000000,150.65,160,150.65,160,16,0
+BLIN.US,D,20170601,000000,155.5,162.5,150,157.5,32,0
+BLIN.US,D,20170602,000000,157.5,160,152.52,155,237,0
+BLIN.US,D,20170605,000000,152.5,152.5,147.6,150,23,0
+BLIN.US,D,20170606,000000,147.83,151.4,142.5,145,964,0
+BLIN.US,D,20170607,000000,142.72,145,134.88,137.25,480,0
+BLIN.US,D,20170608,000000,137.5,152.5,135,150.02,208,0
+BLIN.US,D,20170609,000000,150,152.5,143.72,152.5,427,0
+BLIN.US,D,20170612,000000,140.5,152,140.5,150,18,0
+BLIN.US,D,20170613,000000,150,158.75,145,154.78,687,0
+BLIN.US,D,20170614,000000,149.22,159.75,148.95,159.75,44,0
+BLIN.US,D,20170615,000000,159.95,159.95,145.07,146.25,255,0
+BLIN.US,D,20170616,000000,153.55,153.55,145,145,146,0
+BLIN.US,D,20170619,000000,146.88,151.77,145,147.5,15,0
+BLIN.US,D,20170620,000000,145,149.98,143.78,144.38,56,0
+BLIN.US,D,20170621,000000,143,145.2,137.5,137.5,65,0
+BLIN.US,D,20170622,000000,137.5,160,137.5,142.88,49,0
+BLIN.US,D,20170623,000000,142.88,145,140,142.5,12,0
+BLIN.US,D,20170626,000000,143.12,147.5,143.12,145,273,0
+BLIN.US,D,20170627,000000,140,145.6,127.5,132.28,454,0
+BLIN.US,D,20170628,000000,134.75,145.55,134.72,140.57,65,0
+BLIN.US,D,20170629,000000,140,162.5,130,137.52,797,0
+BLIN.US,D,20170630,000000,140.22,142,135,139.98,60,0
+BLIN.US,D,20170703,000000,140,141.28,137.7,141.28,75,0
+BLIN.US,D,20170705,000000,141.25,159.98,141.25,145.4,183,0
+BLIN.US,D,20170706,000000,150,150,142.52,150,90,0
+BLIN.US,D,20170707,000000,150,150,138.75,138.75,20,0
+BLIN.US,D,20170710,000000,147.6,147.6,140,144.98,27,0
+BLIN.US,D,20170711,000000,146.2,150,138.75,150,110,0
+BLIN.US,D,20170712,000000,150,150,142.5,142.5,171,0
+BLIN.US,D,20170713,000000,144.92,147.5,143.18,147.5,165,0
+BLIN.US,D,20170714,000000,149.98,157.45,145.02,146.88,68,0
+BLIN.US,D,20170717,000000,146.28,169.98,146.28,147.52,1782,0
+BLIN.US,D,20170718,000000,140,157.48,137.52,137.52,457,0
+BLIN.US,D,20170719,000000,135.5,142.5,135,142.5,155,0
+BLIN.US,D,20170720,000000,147.5,150,137.55,142.48,149,0
+BLIN.US,D,20170721,000000,136.93,153.75,136.93,146.25,283,0
+BLIN.US,D,20170724,000000,144.58,152.5,137.5,139.02,137,0
+BLIN.US,D,20170725,000000,129.5,162.5,129.5,155,2757,0
+BLIN.US,D,20170726,000000,148,161.45,119.5,155.9,905,0
+BLIN.US,D,20170727,000000,157,157,153,155.17,200,0
+BLIN.US,D,20170728,000000,155,155,142.5,144.54,636,0
+BLIN.US,D,20170731,000000,146,155,141,155,943,0
+BLIN.US,D,20170801,000000,154.5,175,141.5,141.5,3707,0
+BLIN.US,D,20170802,000000,143.5,152.5,134,137,852,0
+BLIN.US,D,20170803,000000,132.05,135,120.5,122,2278,0
+BLIN.US,D,20170804,000000,123.14,123.14,93,115,873,0
+BLIN.US,D,20170807,000000,112.5,115,108,111,1283,0
+BLIN.US,D,20170808,000000,112.5,113.21,110,110,521,0
+BLIN.US,D,20170809,000000,110,110.84,106,106,497,0
+BLIN.US,D,20170810,000000,107,113.6,104,106.5,628,0
+BLIN.US,D,20170811,000000,109.11,112.02,107,111.5,206,0
+BLIN.US,D,20170814,000000,114.45,116.33,111,115.04,450,0
+BLIN.US,D,20170815,000000,118.5,131,118.5,124,1230,0
+BLIN.US,D,20170816,000000,123,124.5,119,122,398,0
+BLIN.US,D,20170817,000000,123,128.99,121,121,299,0
+BLIN.US,D,20170818,000000,120.65,140.5,120.65,130,1147,0
+BLIN.US,D,20170821,000000,131,140,127.5,136,525,0
+BLIN.US,D,20170822,000000,137.5,139.17,130.5,130.5,332,0
+BLIN.US,D,20170823,000000,136,136.5,131.17,136,192,0
+BLIN.US,D,20170824,000000,130.5,136,128.94,134.5,53,0
+BLIN.US,D,20170825,000000,132.2,135.5,128,132.5,205,0
+BLIN.US,D,20170828,000000,135.5,135.5,133.26,135,108,0
+BLIN.US,D,20170829,000000,132.5,135.5,131.9,135.5,35,0
+BLIN.US,D,20170830,000000,131.56,133.5,130.5,132.26,77,0
+BLIN.US,D,20170831,000000,128.05,133.25,128.05,132,354,0
+BLIN.US,D,20170901,000000,132.96,133.78,126,128,147,0
+BLIN.US,D,20170905,000000,131,132.5,123.3,131.5,364,0
+BLIN.US,D,20170906,000000,131.57,137,127.48,137,238,0
+BLIN.US,D,20170907,000000,130.5,137,130.5,137,172,0
+BLIN.US,D,20170908,000000,137,139.5,137,138.5,179,0
+BLIN.US,D,20170911,000000,136.8,147.5,136.8,145,389,0
+BLIN.US,D,20170912,000000,143.5,147.5,139.97,147.5,274,0
+BLIN.US,D,20170913,000000,144.75,144.75,136,143.5,265,0
+BLIN.US,D,20170914,000000,146.5,147.5,144,147.5,203,0
+BLIN.US,D,20170915,000000,147.5,149,131.25,133.5,665,0
+BLIN.US,D,20170918,000000,134,141,134,138,233,0
+BLIN.US,D,20170919,000000,137.43,137.5,131.88,134.5,61,0
+BLIN.US,D,20170920,000000,138,140.5,132.5,136,41,0
+BLIN.US,D,20170921,000000,134,142.5,130.5,142.5,139,0
+BLIN.US,D,20170922,000000,142.5,142.5,139.5,142.5,59,0
+BLIN.US,D,20170925,000000,141.36,142,139.5,139.5,19,0
+BLIN.US,D,20170926,000000,138.5,145.5,134,138.17,93,0
+BLIN.US,D,20170927,000000,136.5,140.5,129.1,140.5,266,0
+BLIN.US,D,20170928,000000,140.5,142.16,135.24,141,402,0
+BLIN.US,D,20170929,000000,142,145,136.82,143.5,573,0
+BLIN.US,D,20171002,000000,141,148,135.5,146,272,0
+BLIN.US,D,20171003,000000,142,146.5,137.5,137.5,220,0
+BLIN.US,D,20171004,000000,137.5,137.5,133,134.73,225,0
+BLIN.US,D,20171005,000000,140.4,141.5,135,135.5,46,0
+BLIN.US,D,20171006,000000,135,137.55,130,132.5,149,0
+BLIN.US,D,20171009,000000,136.75,137.5,126,137,338,0
+BLIN.US,D,20171010,000000,134,136.45,126,130.5,231,0
+BLIN.US,D,20171011,000000,129.5,134.5,128.86,134,46,0
+BLIN.US,D,20171012,000000,134.5,158.18,134.42,143.5,2939,0
+BLIN.US,D,20171013,000000,146.5,148.84,144,148.84,653,0
+BLIN.US,D,20171016,000000,153.5,153.5,137.55,139,770,0
+BLIN.US,D,20171017,000000,139.84,144.5,137.5,138.5,214,0
+BLIN.US,D,20171018,000000,141.5,149,135.5,146,474,0
+BLIN.US,D,20171019,000000,148.5,154.5,137.05,139.5,485,0
+BLIN.US,D,20171020,000000,149.26,149.26,140,141,114,0
+BLIN.US,D,20171023,000000,139,147.75,139,139,272,0
+BLIN.US,D,20171024,000000,145,145,140.5,142.5,299,0
+BLIN.US,D,20171025,000000,140,144.5,138.5,144.5,275,0
+BLIN.US,D,20171026,000000,141.5,144,141,142.5,290,0
+BLIN.US,D,20171027,000000,137.5,139.5,123,131.5,422,0
+BLIN.US,D,20171030,000000,126.4,131.6,126,128.5,365,0
+BLIN.US,D,20171031,000000,130.14,133.36,125.5,132.5,648,0
+BLIN.US,D,20171101,000000,133.32,133.32,105.5,125.5,709,0
+BLIN.US,D,20171102,000000,120.27,133,119.5,128.05,1278,0
+BLIN.US,D,20171103,000000,132,145,127.5,136,1012,0
+BLIN.US,D,20171106,000000,139.5,142,122.5,139,1606,0
+BLIN.US,D,20171107,000000,134.5,143.5,130,132,931,0
+BLIN.US,D,20171108,000000,126.5,133.5,124.5,124.5,447,0
+BLIN.US,D,20171109,000000,125.24,132.32,123,126.35,467,0
+BLIN.US,D,20171110,000000,134,134,125.5,129,812,0
+BLIN.US,D,20171113,000000,123.01,136.48,123.01,136.17,249,0
+BLIN.US,D,20171114,000000,132.5,135,126.68,131,45,0
+BLIN.US,D,20171115,000000,129,133,127.8,131,145,0
+BLIN.US,D,20171116,000000,134.5,141,128.5,133.5,708,0
+BLIN.US,D,20171117,000000,143.26,143.26,129.6,132.5,300,0
+BLIN.US,D,20171120,000000,132.65,136.29,128.73,132.39,100,0
+BLIN.US,D,20171121,000000,130,131.5,125,126.5,326,0
+BLIN.US,D,20171122,000000,127.5,135,125.05,132,1261,0
+BLIN.US,D,20171124,000000,133.5,134.5,128.5,134.5,200,0
+BLIN.US,D,20171127,000000,135,136.5,128.94,129.5,250,0
+BLIN.US,D,20171128,000000,130.5,133.5,125.5,127.5,214,0
+BLIN.US,D,20171129,000000,129,131.26,123.5,127.25,179,0
+BLIN.US,D,20171130,000000,128.06,142.5,127,129.5,638,0
+BLIN.US,D,20171201,000000,135,135,122,129.91,543,0
+BLIN.US,D,20171204,000000,130.71,130.71,121.5,128.84,68,0
+BLIN.US,D,20171205,000000,126.5,127.88,118.5,126.5,219,0
+BLIN.US,D,20171206,000000,122,123,115,115.5,546,0
+BLIN.US,D,20171207,000000,115.5,115.5,110,111,147,0
+BLIN.US,D,20171208,000000,110.05,113.9,110,112.5,56,0
+BLIN.US,D,20171211,000000,115,119,113.5,119,225,0
+BLIN.US,D,20171212,000000,115.91,115.91,110.5,111,48,0
+BLIN.US,D,20171213,000000,111.64,115.89,111.05,114,206,0
+BLIN.US,D,20171214,000000,110.22,121,110.22,113,825,0
+BLIN.US,D,20171215,000000,115.5,124.5,113.59,116.13,382,0
+BLIN.US,D,20171218,000000,114,122.5,114,118.5,292,0
+BLIN.US,D,20171219,000000,119,139.5,119,134.5,3037,0
+BLIN.US,D,20171220,000000,164,222.5,139,151.5,54227,0
+BLIN.US,D,20171221,000000,149.5,160,130.05,135,3527,0
+BLIN.US,D,20171222,000000,135,137.5,122.5,125.07,3836,0
+BLIN.US,D,20171226,000000,127,129,118.5,120.5,1307,0
+BLIN.US,D,20171227,000000,121,127,120,122.5,940,0
+BLIN.US,D,20171228,000000,125,128,122.5,127.5,757,0
+BLIN.US,D,20171229,000000,128,128.36,121.4,121.4,1074,0
+BLIN.US,D,20180102,000000,121,127,120.09,123.5,279,0
+BLIN.US,D,20180103,000000,121.5,144.4,121,127.32,5752,0
+BLIN.US,D,20180104,000000,128,134.5,123.01,125.5,2598,0
+BLIN.US,D,20180105,000000,124.5,129,122.05,123,1103,0
+BLIN.US,D,20180108,000000,120,126.5,120,122.5,2462,0
+BLIN.US,D,20180109,000000,122.5,125.5,119.5,121.5,261,0
+BLIN.US,D,20180110,000000,122.5,141.55,120.5,130.5,9052,0
+BLIN.US,D,20180111,000000,132.5,137.5,125,132,1631,0
+BLIN.US,D,20180112,000000,131,133.5,125.01,127.69,644,0
+BLIN.US,D,20180116,000000,126,131.25,125.08,128,467,0
+BLIN.US,D,20180117,000000,125,128.95,124.5,128.52,966,0
+BLIN.US,D,20180118,000000,128.5,128.5,125,127.7,270,0
+BLIN.US,D,20180119,000000,126,129,125.01,127.45,86,0
+BLIN.US,D,20180122,000000,127.5,127.5,124.5,125.01,203,0
+BLIN.US,D,20180123,000000,124.5,128.02,119.5,127,370,0
+BLIN.US,D,20180124,000000,124.94,125.5,123,124.74,63,0
+BLIN.US,D,20180125,000000,124,124.99,123.5,123.5,655,0
+BLIN.US,D,20180126,000000,124,124.08,120,120.5,227,0
+BLIN.US,D,20180129,000000,122,123.5,120,120.5,353,0
+BLIN.US,D,20180130,000000,120,120.17,117.5,117.5,459,0
+BLIN.US,D,20180131,000000,115.97,122.59,113,121.75,1041,0
+BLIN.US,D,20180201,000000,114.71,118.64,114.44,114.44,243,0
+BLIN.US,D,20180202,000000,113.06,120,113.06,113.06,305,0
+BLIN.US,D,20180205,000000,111.05,118.5,110.67,113.62,259,0
+BLIN.US,D,20180206,000000,110.5,118.5,110.5,117.5,155,0
+BLIN.US,D,20180207,000000,118.77,118.77,111,113.5,158,0
+BLIN.US,D,20180208,000000,119,119,112.51,114,183,0
+BLIN.US,D,20180209,000000,113,115.5,105.74,107.05,365,0
+BLIN.US,D,20180212,000000,107.5,119.69,107.5,119.69,276,0
+BLIN.US,D,20180213,000000,120,124.5,112.5,119.75,1134,0
+BLIN.US,D,20180214,000000,117.5,120,112.5,115.5,463,0
+BLIN.US,D,20180215,000000,112,112,103.17,104.5,1719,0
+BLIN.US,D,20180216,000000,105,106.47,97.5,99.395,491,0
+BLIN.US,D,20180220,000000,99.5,107,98,98.485,683,0
+BLIN.US,D,20180221,000000,98.5,105.26,94.29,97.5,409,0
+BLIN.US,D,20180222,000000,96.5,101,93.515,95,290,0
+BLIN.US,D,20180223,000000,99,99,93.95,96.5,110,0
+BLIN.US,D,20180226,000000,97.5,97.5,90.5,95.44,227,0
+BLIN.US,D,20180227,000000,93.5,96.5,92,96.5,206,0
+BLIN.US,D,20180228,000000,93.6,93.6,90.85,92,93,0
+BLIN.US,D,20180301,000000,91,93,90.5,92,183,0
+BLIN.US,D,20180302,000000,91.425,96,91.425,95.5,188,0
+BLIN.US,D,20180305,000000,95.5,105,95.5,100.82,488,0
+BLIN.US,D,20180306,000000,101.5,101.5,95,96.5,296,0
+BLIN.US,D,20180307,000000,97,114.45,97,102,2545,0
+BLIN.US,D,20180308,000000,102.25,106.99,100.5,104,394,0
+BLIN.US,D,20180309,000000,106.05,108.5,106,107.92,300,0
+BLIN.US,D,20180312,000000,107.87,112.5,107.87,109.5,167,0
+BLIN.US,D,20180313,000000,111.5,115,107.5,108,700,0
+BLIN.US,D,20180314,000000,110.52,110.52,108.32,108.32,26,0
+BLIN.US,D,20180315,000000,108.5,108.5,108.5,108.5,3,0
+BLIN.US,D,20180316,000000,111.75,111.75,109.55,110.5,71,0
+BLIN.US,D,20180319,000000,112,112,112,112,26,0
+BLIN.US,D,20180320,000000,111,111.22,108,108.5,64,0
+BLIN.US,D,20180321,000000,108.54,111,108,111,27,0
+BLIN.US,D,20180322,000000,110.5,111,110.5,111,5,0
+BLIN.US,D,20180323,000000,112,112,106,111.5,154,0
+BLIN.US,D,20180326,000000,114.14,114.14,107,111.26,47,0
+BLIN.US,D,20180327,000000,111.07,111.07,111.07,111.07,4,0
+BLIN.US,D,20180328,000000,109.5,112,106,106,59,0
+BLIN.US,D,20180329,000000,106,106.26,102.5,103,238,0
+BLIN.US,D,20180402,000000,104.5,109.29,104.5,109.29,25,0
+BLIN.US,D,20180403,000000,101.25,105.08,101.25,105.08,28,0
+BLIN.US,D,20180404,000000,105,107.39,105,105,81,0
+BLIN.US,D,20180405,000000,103.1,105,103.1,105,18,0
+BLIN.US,D,20180409,000000,100.1,102.21,100.1,102.21,15,0
+BLIN.US,D,20180410,000000,104.45,104.5,104.45,104.5,21,0
+BLIN.US,D,20180411,000000,100.01,102.5,100,100.01,95,0
+BLIN.US,D,20180412,000000,102.32,102.32,97.55,97.55,49,0
+BLIN.US,D,20180413,000000,95.99,96.025,94.5,95.45,308,0
+BLIN.US,D,20180416,000000,94.715,95.95,94.5,95,388,0
+BLIN.US,D,20180417,000000,95.055,95.055,95,95,16,0
+BLIN.US,D,20180418,000000,95,95,88,90.455,320,0
+BLIN.US,D,20180419,000000,91,91,90,90,49,0
+BLIN.US,D,20180420,000000,90.505,93.48,90.505,93.48,22,0
+BLIN.US,D,20180423,000000,93.26,93.26,89.59,89.59,38,0
+BLIN.US,D,20180424,000000,88.55,89.005,88.505,88.62,113,0
+BLIN.US,D,20180425,000000,89.5,92,85.53,88,1507,0
+BLIN.US,D,20180426,000000,85.475,89.325,82.5,82.5,819,0
+BLIN.US,D,20180427,000000,82.5,84.96,77.55,81.755,794,0
+BLIN.US,D,20180430,000000,83.05,85.335,82,82,559,0
+BLIN.US,D,20180501,000000,82.315,88.815,82.315,84.5,339,0
+BLIN.US,D,20180502,000000,90.075,91.685,85.5,85.5,250,0
+BLIN.US,D,20180503,000000,84.33,94.5,83.64,93.875,669,0
+BLIN.US,D,20180504,000000,101,175,82,82.5,52394,0
+BLIN.US,D,20180507,000000,85.5,88.52,74.65,79.5,3522,0
+BLIN.US,D,20180508,000000,79,86.845,76.5,82,3328,0
+BLIN.US,D,20180509,000000,81.5,83.5,78,78.5,902,0
+BLIN.US,D,20180510,000000,78,80.465,72.56,78.825,1005,0
+BLIN.US,D,20180511,000000,79.5,80.95,73.5,79.5,194,0
+BLIN.US,D,20180514,000000,81.995,81.995,78,79.76,77,0
+BLIN.US,D,20180515,000000,78.245,81.06,72.5,78.81,928,0
+BLIN.US,D,20180516,000000,72.5,78,70,73.75,2470,0
+BLIN.US,D,20180517,000000,74,74.5,62.5,72.745,1456,0
+BLIN.US,D,20180518,000000,68.5,71.5,68.5,71.5,242,0
+BLIN.US,D,20180521,000000,73.5,74,68.895,72.5,635,0
+BLIN.US,D,20180522,000000,72,80,70.5,76.5,3615,0
+BLIN.US,D,20180523,000000,77.5,97.5,72,78,20417,0
+BLIN.US,D,20180524,000000,76,77,69,69,1802,0
+BLIN.US,D,20180525,000000,69,75,65,69.5,1467,0
+BLIN.US,D,20180529,000000,73,73,66,68.5,287,0
+BLIN.US,D,20180530,000000,67.135,77.5,67.135,69.7,3483,0
+BLIN.US,D,20180531,000000,67,73,66,69,777,0
+BLIN.US,D,20180601,000000,69.5,71.5,67,71.5,755,0
+BLIN.US,D,20180604,000000,73,73,67,67.5,582,0
+BLIN.US,D,20180605,000000,67.5,69.5,59.55,61.895,3514,0
+BLIN.US,D,20180606,000000,61,67.5,59.5,60.5,3650,0
+BLIN.US,D,20180607,000000,61,62,59.5,60.5,2730,0
+BLIN.US,D,20180608,000000,61,67,60,63.5,17157,0
+BLIN.US,D,20180611,000000,63,64.055,56,60.5,4989,0
+BLIN.US,D,20180612,000000,61,64.5,60,63.5,3584,0
+BLIN.US,D,20180613,000000,63,63,60,60,1567,0
+BLIN.US,D,20180614,000000,60.5,62,58,59.5,2057,0
+BLIN.US,D,20180615,000000,60,62,58,61.5,1246,0
+BLIN.US,D,20180618,000000,61,61.5,59.345,61,1231,0
+BLIN.US,D,20180619,000000,61,67.5,59.5,64,6488,0
+BLIN.US,D,20180620,000000,64,65,60.5,61.55,1917,0
+BLIN.US,D,20180621,000000,61.5,65,61.5,61.55,957,0
+BLIN.US,D,20180622,000000,63.865,63.865,60,61.535,1442,0
+BLIN.US,D,20180625,000000,61.3,61.5,58,61.5,1461,0
+BLIN.US,D,20180626,000000,58,61.5,58,60.5,1821,0
+BLIN.US,D,20180627,000000,59,61.42,58,58.5,1508,0
+BLIN.US,D,20180628,000000,58,59.5,51.5,58.5,1512,0
+BLIN.US,D,20180629,000000,57.215,59.3,57,57,241,0
+BLIN.US,D,20180702,000000,57,58.95,55,56,1479,0
+BLIN.US,D,20180703,000000,56.5,62.04,56.5,57,896,0
+BLIN.US,D,20180705,000000,55.315,59.45,55.315,57.5,299,0
+BLIN.US,D,20180706,000000,57.135,66.405,57.135,63.45,7783,0
+BLIN.US,D,20180709,000000,63.5,72.5,57.55,65.5,9359,0
+BLIN.US,D,20180710,000000,145,187.5,113.5,115,780903,0
+BLIN.US,D,20180711,000000,102.5,107.5,84.505,94,53903,0
+BLIN.US,D,20180712,000000,89.5,93.45,80,83,19106,0
+BLIN.US,D,20180713,000000,83.5,89,79,79,14923,0
+BLIN.US,D,20180716,000000,81.5,82,70,75,7664,0
+BLIN.US,D,20180717,000000,74,85,71,81,10155,0
+BLIN.US,D,20180718,000000,80.5,87.5,72.5,79.5,26834,0
+BLIN.US,D,20180719,000000,80.5,85.5,75.5,80.5,4916,0
+BLIN.US,D,20180720,000000,80,86.27,76,78,4771,0
+BLIN.US,D,20180723,000000,77.5,78.715,73.5,75,3390,0
+BLIN.US,D,20180724,000000,81.5,109,77.5,80.5,277681,0
+BLIN.US,D,20180725,000000,79.5,82.51,71.5,72,16676,0
+BLIN.US,D,20180726,000000,72,75.48,70,71,8364,0
+BLIN.US,D,20180727,000000,70,72.44,66.5,67.5,7235,0
+BLIN.US,D,20180730,000000,71,71,65,65.975,2972,0
+BLIN.US,D,20180731,000000,67,68.125,61.14,65,2967,0
+BLIN.US,D,20180801,000000,63.525,66.495,62.675,64.13,740,0
+BLIN.US,D,20180802,000000,63,65,60.5,64.05,1590,0
+BLIN.US,D,20180803,000000,64.5,68,63.365,64.75,1772,0
+BLIN.US,D,20180806,000000,64.5,68.64,64.21,66.5,5864,0
+BLIN.US,D,20180807,000000,65.5,73.78,65.5,72,5216,0
+BLIN.US,D,20180808,000000,71.5,72.5,66.5,66.5,1765,0
+BLIN.US,D,20180809,000000,71.5,72,67.5,68,1694,0
+BLIN.US,D,20180810,000000,67.675,69.11,65.5,67.49,1012,0
+BLIN.US,D,20180813,000000,67.5,67.5,64,65,1960,0
+BLIN.US,D,20180814,000000,66,66.785,64.05,65.5,2645,0
+BLIN.US,D,20180815,000000,54,57,39.3,44.8,13756,0
+BLIN.US,D,20180816,000000,43.5,47.7,42.5,46,2282,0
+BLIN.US,D,20180817,000000,45,46,42.759,45.966,684,0
+BLIN.US,D,20180820,000000,43.5,45.675,42.55,43,955,0
+BLIN.US,D,20180821,000000,43,48,42.585,44.5,6177,0
+BLIN.US,D,20180822,000000,44.725,47.45,44.5,46,1249,0
+BLIN.US,D,20180823,000000,46,46.945,44.5,44.995,779,0
+BLIN.US,D,20180824,000000,44.675,45.5,43,45,1410,0
+BLIN.US,D,20180827,000000,44,45.5,43,43.515,1799,0
+BLIN.US,D,20180828,000000,46,49.43,44,44.975,4195,0
+BLIN.US,D,20180829,000000,46,46,44.52,44.52,660,0
+BLIN.US,D,20180830,000000,55,89,55,69,299502,0
+BLIN.US,D,20180831,000000,67.5,67.5,58,58,15876,0
+BLIN.US,D,20180904,000000,57.5,58.175,48.5,52,9112,0
+BLIN.US,D,20180905,000000,51.5,57.5,47.5,51.5,18324,0
+BLIN.US,D,20180906,000000,52,53.5,49.5,50.95,4163,0
+BLIN.US,D,20180907,000000,48.885,54.995,48,50,2473,0
+BLIN.US,D,20180910,000000,50,54,50,52,2151,0
+BLIN.US,D,20180911,000000,52,52.5,50,50,4686,0
+BLIN.US,D,20180912,000000,50,51,48,48.505,2918,0
+BLIN.US,D,20180913,000000,59,61,50,53,21459,0
+BLIN.US,D,20180914,000000,52.5,52.5,50.5,50.5,4289,0
+BLIN.US,D,20180917,000000,52,52,50,51.2,1040,0
+BLIN.US,D,20180918,000000,50.5,53,50.5,51,1302,0
+BLIN.US,D,20180919,000000,50.5,51.75,50.5,51,1842,0
+BLIN.US,D,20180920,000000,53,53,47.5,50,3650,0
+BLIN.US,D,20180921,000000,50,50.67,48.5,49.5,1161,0
+BLIN.US,D,20180924,000000,49,50,48.5,50,1561,0
+BLIN.US,D,20180925,000000,50,50,49,49.135,967,0
+BLIN.US,D,20180926,000000,49.195,56.5,49.005,50.5,15504,0
+BLIN.US,D,20180927,000000,50,52,49,51,1776,0
+BLIN.US,D,20180928,000000,50,51,49,49,1055,0
+BLIN.US,D,20181001,000000,49,50.25,49,49.005,1109,0
+BLIN.US,D,20181002,000000,49.25,52.5,49.25,52,4790,0
+BLIN.US,D,20181003,000000,51,59,50,50,20132,0
+BLIN.US,D,20181004,000000,50,51.5,48.15,49,2890,0
+BLIN.US,D,20181005,000000,49,52.5,49,49.75,6455,0
+BLIN.US,D,20181008,000000,51,53,49.5,52.395,2563,0
+BLIN.US,D,20181009,000000,47.145,49.95,45,46.505,6288,0
+BLIN.US,D,20181010,000000,46.5,48.5,43,44,3292,0
+BLIN.US,D,20181011,000000,45.5,47.49,39.505,41.505,3392,0
+BLIN.US,D,20181012,000000,43.5,44.655,41.015,43,1229,0
+BLIN.US,D,20181015,000000,41,44,38.005,39.005,4792,0
+BLIN.US,D,20181016,000000,38.005,39.95,34,34.84,19411,0
+BLIN.US,D,20181017,000000,23.5,24.5,23.36,23.605,59967,0
+BLIN.US,D,20181018,000000,24.25,24.5,21,22.375,26756,0
+BLIN.US,D,20181019,000000,22.5,22.5,22,22.3,5637,0
+BLIN.US,D,20181022,000000,23,23,20.585,20.875,9050,0
+BLIN.US,D,20181023,000000,21.15,22,20.585,20.885,15911,0
+BLIN.US,D,20181024,000000,20.995,21.445,20.02,20.2,33285,0
+BLIN.US,D,20181025,000000,20.005,22,19,20.75,55798,0
+BLIN.US,D,20181026,000000,21,21.25,19.1,19.5,28125,0
+BLIN.US,D,20181029,000000,19.65,21,19,19.705,18784,0
+BLIN.US,D,20181030,000000,19.705,20.985,19.055,20,18831,0
+BLIN.US,D,20181031,000000,20.04,20.495,19.665,19.75,10811,0
+BLIN.US,D,20181101,000000,19.69,22.23,19.69,21.51,61210,0
+BLIN.US,D,20181102,000000,21.5,23.5,20.5,22.68,88516,0
+BLIN.US,D,20181105,000000,23.25,23.935,19.5,20.5,69510,0
+BLIN.US,D,20181106,000000,19.75,20.75,19.05,19.63,26147,0
+BLIN.US,D,20181107,000000,19.75,20.275,19.5,19.75,10699,0
+BLIN.US,D,20181108,000000,20,20.697,19,20.25,16015,0
+BLIN.US,D,20181109,000000,19.69,20.5,19.25,19.5,7482,0
+BLIN.US,D,20181112,000000,19.91,19.91,16.75,18.075,14492,0
+BLIN.US,D,20181113,000000,19.355,20,17.5,18.3,14918,0
+BLIN.US,D,20181114,000000,18.375,19,18,18.875,5568,0
+BLIN.US,D,20181115,000000,18.75,19.875,16.75,19,4658,0
+BLIN.US,D,20181116,000000,19.05,19.5,18,18.35,5425,0
+BLIN.US,D,20181119,000000,18.845,19.07,17.295,17.55,2714,0
+BLIN.US,D,20181120,000000,19.5,19.5,17.3,18,7488,0
+BLIN.US,D,20181121,000000,17.82,18,17,17.01,4914,0
+BLIN.US,D,20181123,000000,17.35,18.5,15,17.015,4695,0
+BLIN.US,D,20181126,000000,17,17.72,16,16.805,4601,0
+BLIN.US,D,20181127,000000,16.805,18.75,16.05,17.98,17083,0
+BLIN.US,D,20181128,000000,18.745,18.745,16.5,17.5,5120,0
+BLIN.US,D,20181129,000000,17.5,17.75,16.755,16.8,5655,0
+BLIN.US,D,20181130,000000,17.235,18.495,17,17.5,4959,0
+BLIN.US,D,20181203,000000,18,19.25,17,17.55,9846,0
+BLIN.US,D,20181204,000000,18.21,18.245,17,17.335,4385,0
+BLIN.US,D,20181206,000000,17.335,17.495,16.5,16.75,4423,0
+BLIN.US,D,20181207,000000,16.5,18,16.01,17.55,11181,0
+BLIN.US,D,20181210,000000,18,18,14.1,15.51,13284,0
+BLIN.US,D,20181211,000000,15.775,15.88,14.25,14.55,7420,0
+BLIN.US,D,20181212,000000,15.75,16.2,14.29,15.1,1515,0
+BLIN.US,D,20181213,000000,16.5,16.5,14.5,15,5096,0
+BLIN.US,D,20181214,000000,15,16,13,14.6,4210,0
+BLIN.US,D,20181217,000000,14.5,14.5,13.15,13.52,4488,0
+BLIN.US,D,20181218,000000,14.5,16,13.525,14.495,8734,0
+BLIN.US,D,20181219,000000,14.46,15,12,12.895,9491,0
+BLIN.US,D,20181220,000000,13,13.465,12,12.2,8614,0
+BLIN.US,D,20181221,000000,12,14.005,11,13.755,11090,0
+BLIN.US,D,20181224,000000,14.5,14.85,14,14.5,5279,0
+BLIN.US,D,20181226,000000,15,15.675,14,14.5,3335,0
+BLIN.US,D,20181227,000000,15.45,15.45,13.55,13.89,3030,0
+BLIN.US,D,20181228,000000,14.5,15,13.5,14.46,13801,0
+BLIN.US,D,20181231,000000,11.5,13.45,11,11.55,15943,0
+BLIN.US,D,20190102,000000,12,12.445,11.005,12.055,7334,0
+BLIN.US,D,20190103,000000,12.05,12.5,11.574,12,2298,0
+BLIN.US,D,20190104,000000,12.3,12.94,11.765,12.35,5843,0
+BLIN.US,D,20190107,000000,12.5,13.75,11.5,13.5,12247,0
+BLIN.US,D,20190108,000000,13.25,13.5,12,13,4654,0
+BLIN.US,D,20190109,000000,13.35,13.5,12.5,13.4,2931,0
+BLIN.US,D,20190110,000000,13.4,15.495,13.4,14.625,31658,0
+BLIN.US,D,20190111,000000,15,15.055,13.55,14,6323,0
+BLIN.US,D,20190114,000000,14.5,14.5,13.5,13.6,5260,0
+BLIN.US,D,20190115,000000,13.75,14.201,12,12.85,3246,0
+BLIN.US,D,20190116,000000,12.8,13.5,12.015,12.935,3328,0
+BLIN.US,D,20190117,000000,14.5,14.5,12.87,13.205,3967,0
+BLIN.US,D,20190118,000000,13.995,14,13.075,13.25,976,0
+BLIN.US,D,20190122,000000,13.9,13.995,12.5,12.51,2662,0
+BLIN.US,D,20190123,000000,12.75,13.495,12,12.86,3658,0
+BLIN.US,D,20190124,000000,12.145,12.925,11.5,12.125,2412,0
+BLIN.US,D,20190125,000000,12.355,12.97,12.25,12.5,1539,0
+BLIN.US,D,20190128,000000,13.125,13.25,11.9,12.495,6025,0
+BLIN.US,D,20190129,000000,12.915,14,12,13,5753,0
+BLIN.US,D,20190130,000000,13.75,13.75,12.405,13.48,3034,0
+BLIN.US,D,20190131,000000,13.8,13.8,13.005,13.15,8204,0
+BLIN.US,D,20190201,000000,12.5,14,12.4,13.425,11862,0
+BLIN.US,D,20190204,000000,13.5,13.73,13.005,13.495,2745,0
+BLIN.US,D,20190205,000000,14,14,12.5,12.995,3430,0
+BLIN.US,D,20190206,000000,12.99,12.99,12.15,12.5,3936,0
+BLIN.US,D,20190207,000000,12.15,12.415,11.5,11.75,4869,0
+BLIN.US,D,20190208,000000,12.06,12.325,11,11.875,4891,0
+BLIN.US,D,20190211,000000,11.6,12.33,11.6,11.715,2369,0
+BLIN.US,D,20190212,000000,12.3,12.625,11.62,12.19,3346,0
+BLIN.US,D,20190213,000000,12.5,12.5,11.63,11.845,3983,0
+BLIN.US,D,20190214,000000,11.5,14,11.5,12.75,20696,0
+BLIN.US,D,20190215,000000,12,12.83,12,12,5229,0
+BLIN.US,D,20190219,000000,13,13,12.05,12.5,5470,0
+BLIN.US,D,20190220,000000,12.775,14.125,12,12.255,23246,0
+BLIN.US,D,20190221,000000,12.875,12.875,12.125,12.45,3686,0
+BLIN.US,D,20190222,000000,12.5,12.5,11.475,11.6,14159,0
+BLIN.US,D,20190225,000000,11.95,11.995,11.175,11.49,7686,0
+BLIN.US,D,20190226,000000,11.85,12.495,11,11.31,10085,0
+BLIN.US,D,20190227,000000,11.725,11.92,11.3,11.5,2239,0
+BLIN.US,D,20190228,000000,11.875,12,11.05,11.388,4644,0
+BLIN.US,D,20190301,000000,11.875,11.875,11.1,11.75,2453,0
+BLIN.US,D,20190304,000000,12,12,11.1,11.49,3025,0
+BLIN.US,D,20190305,000000,11.75,11.75,11.1,11.44,2002,0
+BLIN.US,D,20190306,000000,11.1,11.5,11.1,11.205,1400,0
+BLIN.US,D,20190307,000000,11.75,12.475,11.1,11.952,17779,0
+BLIN.US,D,20190308,000000,11.81,15.4,11.25,14.75,65345,0
+BLIN.US,D,20190311,000000,14.5,14.5,13.165,13.55,12777,0
+BLIN.US,D,20190312,000000,13.94,13.995,11.1,12.475,15045,0
+BLIN.US,D,20190313,000000,12.25,13.475,10.996,11.3,53086,0
+BLIN.US,D,20190314,000000,11.5,12.43,10.75,11.065,65065,0
+BLIN.US,D,20190315,000000,11.435,11.475,10.034,10.25,18360,0
+BLIN.US,D,20190318,000000,10.5,11.195,10.325,10.55,13409,0
+BLIN.US,D,20190319,000000,10.75,10.995,10.53,10.752,5911,0
+BLIN.US,D,20190320,000000,10.75,10.995,10.5,10.79,5836,0
+BLIN.US,D,20190321,000000,10.5,10.98,10.3,10.505,12549,0
+BLIN.US,D,20190322,000000,10.825,10.825,10.3,10.452,4136,0
+BLIN.US,D,20190325,000000,10.75,10.75,10,10.325,8723,0
+BLIN.US,D,20190326,000000,10.015,10.47,10,10.015,9091,0
+BLIN.US,D,20190327,000000,10.4,10.4,8.5,9.5,18835,0
+BLIN.US,D,20190328,000000,9.735,9.735,8.59,9.23,5850,0
+BLIN.US,D,20190329,000000,9.485,9.485,7.7,8,12609,0
+BLIN.US,D,20190401,000000,8.25,8.495,8.065,8.305,3403,0
+BLIN.US,D,20190402,000000,8.5,8.5,7.875,8.33,6484,0
+BLIN.US,D,20190403,000000,8.4,9.5,7.9367,8.9215,11492,0
+BLIN.US,D,20190404,000000,9,9.175,8.025,8.65,9896,0
+BLIN.US,D,20190405,000000,9,9.5,8.6,9.3652,8385,0
+BLIN.US,D,20190408,000000,9.83,10.05,9,9.105,10524,0
+BLIN.US,D,20190409,000000,9.5,9.925,9.185,9.723,8244,0
+BLIN.US,D,20190410,000000,10,10.585,9.5,9.995,11620,0
+BLIN.US,D,20190411,000000,11,16,10.995,11.95,544408,0
+BLIN.US,D,20190412,000000,10.55,11,8.9,9.45,99528,0
+BLIN.US,D,20190415,000000,9.5,10.1,9.005,9.5,27952,0
+BLIN.US,D,20190416,000000,10.47,13.5,10,10.25,181996,0
+BLIN.US,D,20190417,000000,10.44,10.5,9.5,9.9,26206,0
+BLIN.US,D,20190418,000000,10,10,9.3,9.505,14723,0
+BLIN.US,D,20190422,000000,9.9,10,9,9.4,15423,0
+BLIN.US,D,20190423,000000,9.715,9.715,8.085,8.7,30838,0
+BLIN.US,D,20190424,000000,8.975,8.975,8.11,8.57,20839,0
+BLIN.US,D,20190425,000000,8.55,8.725,8.125,8.605,16616,0
+BLIN.US,D,20190426,000000,8.58,8.5892,7.9,8.075,20885,0
+BLIN.US,D,20190429,000000,7.75,9.4,7.65,8.9,60094,0
+BLIN.US,D,20190430,000000,8.97,9,8,8.1,74906,0
+BLIN.US,D,20190501,000000,8.205,8.24,6.675,7,169768,0
+BLIN.US,D,20190502,000000,7.25,8.1715,5.5,6.12,611324,0
+BLIN.US,D,20190503,000000,6.31,6.46,5.28,5.31,304721,0
+BLIN.US,D,20190506,000000,5.31,8.834,4.8875,6.18,5220850,0
+BLIN.US,D,20190507,000000,9.03,10.1,7.01,7.2,10423667,0
+BLIN.US,D,20190508,000000,7.63,8.05,6.51,6.61,1797249,0
+BLIN.US,D,20190509,000000,6.34,6.3999,5.51,5.8,676093,0
+BLIN.US,D,20190510,000000,5.97,6.2,5.6152,5.97,444353,0
+BLIN.US,D,20190513,000000,5.9,6.05,5.55,5.7,249986,0
+BLIN.US,D,20190514,000000,5.65,5.98,5.15,5.61,403440,0
+BLIN.US,D,20190515,000000,5.7,5.82,5,5.47,393217,0
+BLIN.US,D,20190516,000000,5.25,5.3105,5.01,5.05,283275,0
+BLIN.US,D,20190517,000000,5.12,6,5.1,5.39,1453057,0
+BLIN.US,D,20190520,000000,5.3,5.6999,5.05,5.12,522976,0
+BLIN.US,D,20190521,000000,5.06,5.29,5,5.2,378002,0
+BLIN.US,D,20190522,000000,5.15,5.199,4.5701,4.96,503952,0
+BLIN.US,D,20190523,000000,4.99,5,4.15,4.19,422721,0
+BLIN.US,D,20190524,000000,4.05,4.25,3.9,4.07,352521,0
+BLIN.US,D,20190528,000000,4.03,4.1799,3.74,3.99,220313,0
+BLIN.US,D,20190529,000000,3.86,3.86,3.24,3.27,380427,0
+BLIN.US,D,20190530,000000,3.3,4.15,3.14,3.96,1661682,0
+BLIN.US,D,20190531,000000,3.5,3.5069,3.15,3.31,938143,0
+BLIN.US,D,20190603,000000,3.25,3.3,2.93,3.2,478556,0
+BLIN.US,D,20190604,000000,3.67,4.1,3.0398,3.24,2343885,0
+BLIN.US,D,20190605,000000,3.19,3.2399,2.96,2.98,437275,0
+BLIN.US,D,20190606,000000,2.99,3.15,2.75,3.04,408023,0
+BLIN.US,D,20190607,000000,3.01,3.2899,2.83,2.96,917383,0
+BLIN.US,D,20190610,000000,2.92,3.12,2.87,2.95,419594,0
+BLIN.US,D,20190611,000000,3,3.25,2.81,2.91,757927,0
+BLIN.US,D,20190612,000000,3.9,4,2.85,2.95,11279796,0
+BLIN.US,D,20190613,000000,2.92,2.92,2.5813,2.73,1030607,0
+BLIN.US,D,20190614,000000,2.71,2.76,2.56,2.75,293149,0
+BLIN.US,D,20190617,000000,2.75,2.78,2.6,2.66,277411,0
+BLIN.US,D,20190618,000000,2.64,2.65,2.56,2.63,241888,0
+BLIN.US,D,20190619,000000,2.61,2.617,2.43,2.5,297754,0
+BLIN.US,D,20190620,000000,2.48,2.62,2.35,2.55,252950,0
+BLIN.US,D,20190621,000000,2.53,2.63,2.49,2.51,164480,0
+BLIN.US,D,20190624,000000,2.51,2.6199,2.38,2.38,150392,0
+BLIN.US,D,20190625,000000,2.4,2.58,2.25,2.42,494514,0
+BLIN.US,D,20190626,000000,2.4,2.42,2.3,2.31,131285,0
+BLIN.US,D,20190627,000000,2.46,2.54,2.33,2.37,454194,0
+BLIN.US,D,20190628,000000,2.4,2.55,2.31,2.45,514486,0
+BLIN.US,D,20190701,000000,2.5,2.53,2.42,2.44,105717,0
+BLIN.US,D,20190702,000000,2.46,2.48,2.35,2.47,91710,0
+BLIN.US,D,20190703,000000,2.48,2.49,2.41,2.43,86448,0
+BLIN.US,D,20190705,000000,2.46,2.46,2.36,2.43,51203,0
+BLIN.US,D,20190708,000000,2.44,2.4599,2.26,2.38,89940,0
+BLIN.US,D,20190709,000000,2.36,2.51,2.3,2.43,251129,0
+BLIN.US,D,20190710,000000,2.47,2.47,2.35,2.43,139550,0
+BLIN.US,D,20190711,000000,2.41,2.4221,2.33,2.34,113798,0
+BLIN.US,D,20190712,000000,2.38,2.42,2.3001,2.33,63664,0
+BLIN.US,D,20190715,000000,2.4,2.44,2.2,2.28,134482,0
+BLIN.US,D,20190716,000000,2.24,2.3089,2.17,2.19,99828,0
+BLIN.US,D,20190717,000000,2.2,2.3099,2.16,2.24,184281,0
+BLIN.US,D,20190718,000000,2.2,2.28,2.18,2.2,80216,0
+BLIN.US,D,20190719,000000,2.211,2.25,2.1701,2.22,43425,0
+BLIN.US,D,20190722,000000,2.22,2.26,2.18,2.19,37078,0
+BLIN.US,D,20190723,000000,2.19,2.23,2.14,2.19,62729,0
+BLIN.US,D,20190724,000000,2.13,2.19,2.08,2.13,122969,0
+BLIN.US,D,20190725,000000,2.1499,2.1499,2.02,2.08,57344,0
+BLIN.US,D,20190726,000000,2.09,2.11,1.94,2.09,107724,0
+BLIN.US,D,20190729,000000,1.99,2.1,1.97,2,69219,0
+BLIN.US,D,20190730,000000,2.08,2.1,1.88,1.93,133843,0
+BLIN.US,D,20190731,000000,1.94,1.94,1.82,1.87,70013,0
+BLIN.US,D,20190801,000000,1.89,1.9299,1.81,1.8199,116318,0
+BLIN.US,D,20190802,000000,1.79,2.18,1.76,1.97,448959,0
+BLIN.US,D,20190805,000000,1.97,2.07,1.8295,2.07,108581,0
+BLIN.US,D,20190806,000000,2.05,2.05,1.91,1.97,50545,0
+BLIN.US,D,20190807,000000,1.96,2.06,1.9201,1.95,76585,0
+BLIN.US,D,20190808,000000,1.95,2.0499,1.93,2.02,16272,0
+BLIN.US,D,20190809,000000,2.04,2.04,1.93,1.96,39998,0
+BLIN.US,D,20190812,000000,1.99,2.0294,1.85,1.91,56989,0
+BLIN.US,D,20190813,000000,1.91,1.95,1.86,1.92,52747,0
+BLIN.US,D,20190814,000000,1.9,2.03,1.87,1.98,370917,0
+BLIN.US,D,20190815,000000,2.25,3.11,2.07,2.22,6834751,0
+BLIN.US,D,20190816,000000,2.02,2.27,1.97,2.18,778607,0
+BLIN.US,D,20190819,000000,2.16,2.43,2.1,2.4,250566,0
+BLIN.US,D,20190820,000000,2.39,2.4499,2.22,2.4,128355,0
+BLIN.US,D,20190821,000000,2.38,2.48,2.2,2.25,197961,0
+BLIN.US,D,20190822,000000,2.24,2.29,2.15,2.19,65652,0
+BLIN.US,D,20190823,000000,2.2,2.2199,2.12,2.18,69868,0
+BLIN.US,D,20190826,000000,2.18,2.3199,2.06,2.06,178585,0
+BLIN.US,D,20190827,000000,2.07,2.1299,1.9403,1.98,96089,0
+BLIN.US,D,20190828,000000,1.96,2.0933,1.9,2.06,83397,0
+BLIN.US,D,20190829,000000,2.14,2.17,2.02,2.06,144103,0
+BLIN.US,D,20190830,000000,2.05,2.05,1.95,1.95,62690,0
+BLIN.US,D,20190903,000000,2.05,2.19,1.95,2,258668,0
+BLIN.US,D,20190904,000000,2.03,2.06,1.96,1.99,63510,0
+BLIN.US,D,20190905,000000,1.99,2.11,1.96,2.08,72323,0
+BLIN.US,D,20190906,000000,2.065,2.07,2.01,2.05,33589,0
+BLIN.US,D,20190909,000000,2.0645,2.16,2,2.14,85309,0
+BLIN.US,D,20190910,000000,2.12,2.29,2.11,2.28,164483,0
+BLIN.US,D,20190911,000000,2.3,2.5399,2.2,2.22,280060,0
+BLIN.US,D,20190912,000000,2.2214,2.2214,2.1,2.17,31089,0
+BLIN.US,D,20190913,000000,2.2,2.29,2.11,2.17,58743,0
+BLIN.US,D,20190916,000000,2.19,2.255,2.06,2.14,27400,0
+BLIN.US,D,20190917,000000,2.14,2.3,2.1,2.11,56499,0
+BLIN.US,D,20190918,000000,2.13,2.18,2.05,2.05,65606,0
+BLIN.US,D,20190919,000000,2.046,2.15,1.96,2.101,208626,0
+BLIN.US,D,20190920,000000,2.16,2.2799,2.07,2.12,222930,0
+BLIN.US,D,20190923,000000,2.12,2.1209,2,2.04,55069,0
+BLIN.US,D,20190924,000000,2.09,2.1,1.78,1.89,146497,0
+BLIN.US,D,20190925,000000,1.9348,1.99,1.92,1.99,19866,0
+BLIN.US,D,20190926,000000,1.96,1.99,1.95,1.95,22343,0
+BLIN.US,D,20190927,000000,1.95,1.9605,1.91,1.91,9552,0
+BLIN.US,D,20190930,000000,1.9,1.95,1.87,1.905,24790,0
+BLIN.US,D,20191001,000000,1.9,1.98,1.8,1.94,113047,0
+BLIN.US,D,20191002,000000,1.92,2.07,1.78,1.78,106405,0
+BLIN.US,D,20191003,000000,1.79,1.94,1.7376,1.85,118877,0
+BLIN.US,D,20191004,000000,1.87,1.87,1.8,1.8,30882,0
+BLIN.US,D,20191007,000000,1.82,1.99,1.82,1.85,105525,0
+BLIN.US,D,20191008,000000,1.91,1.94,1.83,1.83,47985,0
+BLIN.US,D,20191009,000000,1.84,1.9209,1.8106,1.8508,19262,0
+BLIN.US,D,20191010,000000,1.83,1.8438,1.75,1.79,32895,0
+BLIN.US,D,20191011,000000,1.76,1.7947,1.73,1.7599,22617,0
+BLIN.US,D,20191014,000000,1.75,1.8,1.67,1.7,32122,0
+BLIN.US,D,20191015,000000,1.71,1.78,1.6,1.75,74482,0
+BLIN.US,D,20191016,000000,1.77,2.19,1.77,1.78,609872,0
+BLIN.US,D,20191017,000000,1.81,1.84,1.72,1.75,67207,0
+BLIN.US,D,20191018,000000,1.73,1.89,1.73,1.7588,89005,0
+BLIN.US,D,20191021,000000,1.77,1.9011,1.75,1.75,35456,0
+BLIN.US,D,20191022,000000,1.79,1.79,1.75,1.78,33366,0
+BLIN.US,D,20191023,000000,1.75,1.8,1.7,1.71,31620,0
+BLIN.US,D,20191024,000000,1.78,1.78,1.65,1.71,11975,0
+BLIN.US,D,20191025,000000,1.7,1.7,1.51,1.55,79830,0
+BLIN.US,D,20191028,000000,1.63,1.695,1.54,1.54,59419,0
+BLIN.US,D,20191029,000000,1.56,1.6,1.46,1.48,63999,0
+BLIN.US,D,20191030,000000,1.5,1.56,1.5,1.535,24336,0
+BLIN.US,D,20191031,000000,1.55,1.56,1.53,1.5597,8167,0
+BLIN.US,D,20191101,000000,1.56,1.6274,1.55,1.57,26300,0
+BLIN.US,D,20191104,000000,1.57,1.61,1.55,1.57,14719,0
+BLIN.US,D,20191105,000000,1.5788,1.5788,1.55,1.5539,16687,0
+BLIN.US,D,20191106,000000,1.56,1.58,1.5,1.52,18243,0
+BLIN.US,D,20191107,000000,1.51,1.53,1.41,1.41,37118,0
+BLIN.US,D,20191108,000000,1.42,1.56,1.42,1.53,66779,0
+BLIN.US,D,20191111,000000,1.49,1.53,1.41,1.43,31981,0
+BLIN.US,D,20191112,000000,1.45,1.48,1.42,1.48,11887,0
+BLIN.US,D,20191113,000000,1.41,1.44,1.4,1.43,19722,0
+BLIN.US,D,20191114,000000,1.4252,1.45,1.33,1.34,34470,0
+BLIN.US,D,20191115,000000,1.357,1.47,1.3502,1.4112,27602,0
+BLIN.US,D,20191118,000000,1.38,1.44,1.38,1.4201,12576,0
+BLIN.US,D,20191119,000000,1.4,1.4,1.35,1.4,6694,0
+BLIN.US,D,20191120,000000,1.3765,1.55,1.35,1.43,118553,0
+BLIN.US,D,20191121,000000,1.52,1.55,1.43,1.46,34683,0
+BLIN.US,D,20191122,000000,1.49,1.55,1.4502,1.52,50637,0
+BLIN.US,D,20191125,000000,1.55,1.65,1.48,1.51,65770,0
+BLIN.US,D,20191126,000000,1.53,1.6,1.48,1.52,50886,0
+BLIN.US,D,20191127,000000,1.5138,1.5698,1.51,1.52,8990,0
+BLIN.US,D,20191129,000000,1.5969,1.5969,1.5126,1.5438,18563,0
+BLIN.US,D,20191202,000000,1.57,1.6299,1.53,1.61,47867,0
+BLIN.US,D,20191203,000000,1.5632,1.65,1.5632,1.6,29740,0
+BLIN.US,D,20191204,000000,1.55,1.6202,1.53,1.61,53442,0
+BLIN.US,D,20191205,000000,1.6,1.6,1.5783,1.58,4715,0
+BLIN.US,D,20191206,000000,1.56,1.58,1.54,1.56,30701,0
+BLIN.US,D,20191209,000000,1.6,1.6,1.45,1.5198,19289,0
+BLIN.US,D,20191210,000000,1.4905,1.494,1.41,1.47,22037,0
+BLIN.US,D,20191211,000000,1.46,1.48,1.3568,1.4598,20518,0
+BLIN.US,D,20191212,000000,1.45,1.457,1.4,1.45,33006,0
+BLIN.US,D,20191213,000000,1.43,1.49,1.43,1.47,15856,0
+BLIN.US,D,20191216,000000,1.47,1.48,1.41,1.48,20810,0
+BLIN.US,D,20191217,000000,1.5,1.5,1.44,1.44,5089,0
+BLIN.US,D,20191218,000000,1.4902,1.65,1.45,1.65,48150,0
+BLIN.US,D,20191219,000000,1.6,1.7,1.48,1.575,87048,0
+BLIN.US,D,20191220,000000,1.57,1.59,1.48,1.52,32677,0
+BLIN.US,D,20191223,000000,1.49,1.67,1.4574,1.56,80870,0
+BLIN.US,D,20191224,000000,1.66,1.66,1.6,1.6485,32942,0
+BLIN.US,D,20191226,000000,1.66,1.8413,1.6,1.786,200178,0
+BLIN.US,D,20191227,000000,1.86,1.95,1.78,1.8999,426451,0
+BLIN.US,D,20191230,000000,2.2,2.24,1.71,1.75,783143,0
+BLIN.US,D,20191231,000000,1.63,1.6552,1.45,1.54,250885,0
+BLIN.US,D,20200102,000000,1.52,1.65,1.51,1.58,132912,0
+BLIN.US,D,20200103,000000,1.61,1.6975,1.53,1.66,177936,0
+BLIN.US,D,20200106,000000,1.61,1.67,1.55,1.62,120696,0
+BLIN.US,D,20200107,000000,1.6,1.63,1.55,1.58,49195,0
+BLIN.US,D,20200108,000000,1.56,1.59,1.54,1.55,97883,0
+BLIN.US,D,20200109,000000,1.58,1.58,1.52,1.55,134832,0
+BLIN.US,D,20200110,000000,1.52,1.57,1.5,1.52,76054,0
+BLIN.US,D,20200113,000000,1.48,1.49,1.4109,1.4701,82663,0
+BLIN.US,D,20200114,000000,1.45,1.52,1.43,1.51,41458,0
+BLIN.US,D,20200115,000000,1.51,1.53,1.45,1.46,33897,0
+BLIN.US,D,20200116,000000,1.52,1.53,1.46,1.53,72518,0
+BLIN.US,D,20200117,000000,1.51,1.776,1.51,1.667,318775,0
+BLIN.US,D,20200121,000000,1.68,1.68,1.53,1.63,102184,0
+BLIN.US,D,20200122,000000,1.63,1.63,1.52,1.56,74988,0
+BLIN.US,D,20200123,000000,1.57,1.78,1.5697,1.6,253363,0
+BLIN.US,D,20200124,000000,1.61,1.7,1.55,1.56,125151,0
+BLIN.US,D,20200127,000000,1.53,1.61,1.46,1.46,117109,0
+BLIN.US,D,20200128,000000,1.54,1.63,1.5,1.5599,200771,0
+BLIN.US,D,20200129,000000,1.56,1.57,1.51,1.51,44840,0
+BLIN.US,D,20200130,000000,1.51,1.5488,1.51,1.5201,70872,0
+BLIN.US,D,20200131,000000,1.52,1.5683,1.49,1.49,144420,0
+BLIN.US,D,20200203,000000,1.5,1.52,1.48,1.5002,13099,0
+BLIN.US,D,20200204,000000,1.52,1.52,1.49,1.49,34102,0
+BLIN.US,D,20200205,000000,1.5,1.5,1.44,1.49,54374,0
+BLIN.US,D,20200206,000000,1.5,1.57,1.4552,1.51,107584,0
+BLIN.US,D,20200207,000000,1.51,1.57,1.5,1.55,57518,0
+BLIN.US,D,20200210,000000,1.55,1.74,1.52,1.6777,361451,0
+BLIN.US,D,20200211,000000,1.67,1.75,1.55,1.61,387534,0
+BLIN.US,D,20200212,000000,1.68,1.68,1.52,1.54,152303,0
+BLIN.US,D,20200213,000000,1.56,1.72,1.54,1.69,1436488,0
+BLIN.US,D,20200214,000000,1.82,1.85,1.55,1.6,848361,0
+BLIN.US,D,20200218,000000,1.55,1.579,1.41,1.45,333318,0
+BLIN.US,D,20200219,000000,1.49,1.57,1.395,1.495,670057,0
+BLIN.US,D,20200220,000000,1.51,1.51,1.43,1.45,209883,0
+BLIN.US,D,20200221,000000,1.45,1.49,1.43,1.4536,109098,0
+BLIN.US,D,20200224,000000,1.41,1.45,1.37,1.39,164663,0
+BLIN.US,D,20200225,000000,1.39,1.42,1.36,1.38,114399,0
+BLIN.US,D,20200226,000000,1.37,1.4,1.3,1.31,188853,0
+BLIN.US,D,20200227,000000,1.3,1.3,1.07,1.12,249393,0
+BLIN.US,D,20200228,000000,1.06,1.1086,1.01,1.04,179857,0
+BLIN.US,D,20200302,000000,1.126,1.15,1.04,1.0985,57969,0
+BLIN.US,D,20200303,000000,1.1,1.1165,1.04,1.04,54357,0
+BLIN.US,D,20200304,000000,1.07,1.16,1.05,1.1,104268,0
+BLIN.US,D,20200305,000000,1.09,1.13,1.04,1.0697,47058,0
+BLIN.US,D,20200306,000000,1.05,1.1,1.05,1.05,100361,0
+BLIN.US,D,20200309,000000,1.04,1.04,0.8,0.8891,80916,0
+BLIN.US,D,20200310,000000,1.0358,1.08,0.89,0.914516,43240,0
+BLIN.US,D,20200311,000000,0.8935,1.19,0.81,0.8165,508182,0
+BLIN.US,D,20200312,000000,0.81,0.81,0.7,0.7642,92215,0
+BLIN.US,D,20200313,000000,0.78,0.9361,0.65,0.7899,76802,0
+BLIN.US,D,20200316,000000,0.77,0.77,0.59,0.73,51981,0
+BLIN.US,D,20200317,000000,0.7075,0.7749,0.652,0.7386,18942,0
+BLIN.US,D,20200318,000000,0.65,0.7,0.5323,0.629273,101620,0
+BLIN.US,D,20200319,000000,0.58,0.8359,0.58,0.6587,255088,0
+BLIN.US,D,20200320,000000,0.6788,0.7399,0.6,0.6769,86486,0
+BLIN.US,D,20200323,000000,0.65,0.66,0.6,0.635999,27280,0
+BLIN.US,D,20200324,000000,0.652,0.76,0.6212,0.65132,119548,0
+BLIN.US,D,20200325,000000,0.6724,0.789,0.6212,0.7068,74194,0
+BLIN.US,D,20200326,000000,0.7122,0.7753,0.675,0.675,65961,0
+BLIN.US,D,20200327,000000,0.73,0.78,0.7087,0.78,51992,0
+BLIN.US,D,20200330,000000,0.77,0.782751,0.6788,0.6999,44402,0
+BLIN.US,D,20200331,000000,0.7,0.79,0.6657,0.6657,70280,0
+BLIN.US,D,20200401,000000,0.7035,0.74,0.6317,0.667163,43958,0
+BLIN.US,D,20200402,000000,0.68,0.72,0.65,0.6986,48300,0
+BLIN.US,D,20200403,000000,0.7047,0.748399,0.65,0.7,106794,0
+BLIN.US,D,20200406,000000,0.78,0.79,0.7221,0.747951,85516,0
+BLIN.US,D,20200407,000000,0.79,0.88,0.71,0.727,110580,0
+BLIN.US,D,20200408,000000,0.73,0.8062,0.7101,0.74,39155,0
+BLIN.US,D,20200409,000000,0.72,0.779,0.69,0.7424,51977,0
+BLIN.US,D,20200413,000000,0.75,0.8,0.7395,0.7941,42015,0
+BLIN.US,D,20200414,000000,0.8,0.9,0.79,0.8757,93344,0
+BLIN.US,D,20200415,000000,0.88,0.9,0.81,0.8673,62492,0
+BLIN.US,D,20200416,000000,0.8611,1.36,0.81,0.9989,3512741,0
+BLIN.US,D,20200417,000000,0.939,0.9979,0.8904,0.95,205418,0
+BLIN.US,D,20200420,000000,0.99,1.16,0.9151,1.075,298376,0
+BLIN.US,D,20200421,000000,1.13,1.18,1.05,1.1,185132,0
+BLIN.US,D,20200422,000000,1.07,1.13,1.05,1.08,69025,0
+BLIN.US,D,20200423,000000,1.08,1.0889,0.96,1.05,87884,0
+BLIN.US,D,20200424,000000,1.11,1.22,0.97,1,418803,0
+BLIN.US,D,20200427,000000,1,1.08,1,1.035,113959,0
+BLIN.US,D,20200428,000000,1.06,1.35,1.03,1.09,906960,0
+BLIN.US,D,20200429,000000,1.1,1.11,1.03,1.07,125286,0
+BLIN.US,D,20200430,000000,1.08,1.08,1.04,1.07,50768,0
+BLIN.US,D,20200501,000000,1.06,1.12,1.06,1.11,72420,0
+BLIN.US,D,20200504,000000,1.11,1.19,1.1,1.1339,165704,0
+BLIN.US,D,20200505,000000,1.12,1.18,1.09,1.13,72894,0
+BLIN.US,D,20200506,000000,1.13,1.17,1.11,1.16,107676,0
+BLIN.US,D,20200507,000000,1.14,1.18,1.1,1.17,98146,0
+BLIN.US,D,20200508,000000,1.17,1.24,1.13,1.17,60965,0
+BLIN.US,D,20200511,000000,1.16,1.24,1.14,1.2,85219,0
+BLIN.US,D,20200512,000000,1.23,1.26,1.17,1.21,87744,0
+BLIN.US,D,20200513,000000,1.2,1.2,1.135,1.14,115933,0
+BLIN.US,D,20200514,000000,1.19,1.25,1.11,1.24,1807498,0
+BLIN.US,D,20200515,000000,2.59,2.95,1.51,1.57,40311360,0
+BLIN.US,D,20200518,000000,1.51,1.76,1.33,1.65,3213519,0
+BLIN.US,D,20200519,000000,1.61,1.78,1.55,1.59,799210,0
+BLIN.US,D,20200520,000000,1.59,1.59,1.5,1.52,460359,0
+BLIN.US,D,20200521,000000,1.49,1.5557,1.46,1.51,570786,0
+BLIN.US,D,20200522,000000,1.7,1.95,1.67,1.84,3283412,0
+BLIN.US,D,20200526,000000,1.8,1.8,1.65,1.68,866083,0
+BLIN.US,D,20200527,000000,1.68,1.98,1.56,1.74,2750218,0
+BLIN.US,D,20200528,000000,1.7,1.8792,1.66,1.69,1250317,0
+BLIN.US,D,20200529,000000,1.67,1.77,1.67,1.7,273575,0
+BLIN.US,D,20200601,000000,1.66,1.71,1.62,1.67,207066,0
+BLIN.US,D,20200602,000000,1.7,1.7137,1.62,1.66,218216,0
+BLIN.US,D,20200603,000000,1.62,1.74,1.62,1.71,213588,0
+BLIN.US,D,20200604,000000,1.66,1.7,1.62,1.7,190715,0
+BLIN.US,D,20200605,000000,1.67,1.85,1.63,1.66,658127,0
+BLIN.US,D,20200608,000000,1.63,1.74,1.63,1.68,327436,0
+BLIN.US,D,20200609,000000,1.72,1.72,1.6473,1.69,190817,0
+BLIN.US,D,20200610,000000,1.68,1.7,1.64,1.69,203771,0
+BLIN.US,D,20200611,000000,1.67,1.67,1.51,1.55,257154,0
+BLIN.US,D,20200612,000000,1.51,1.56,1.41,1.48,266970,0
+BLIN.US,D,20200615,000000,1.42,1.63,1.42,1.61,403152,0
+BLIN.US,D,20200616,000000,1.62,1.68,1.59,1.62,201845,0
+BLIN.US,D,20200617,000000,1.63,2.08,1.57,1.95,2754439,0
+BLIN.US,D,20200618,000000,1.9,2,1.75,1.85,494502,0
+BLIN.US,D,20200619,000000,1.84,1.92,1.8,1.84,338704,0
+BLIN.US,D,20200622,000000,1.83,1.89,1.69,1.76,191666,0
+BLIN.US,D,20200623,000000,1.74,1.78,1.69,1.78,124856,0
+BLIN.US,D,20200624,000000,1.76,1.95,1.63,1.82,927904,0
+BLIN.US,D,20200625,000000,1.9,1.9,1.74,1.77,259268,0
+BLIN.US,D,20200626,000000,1.77,1.77,1.59,1.62,362569,0
+BLIN.US,D,20200629,000000,1.61,1.72,1.58,1.66,643486,0
+BLIN.US,D,20200630,000000,1.64,1.72,1.63,1.69,178095,0
+BLIN.US,D,20200701,000000,1.72,1.7487,1.65,1.68,158710,0
+BLIN.US,D,20200702,000000,1.67,1.71,1.59,1.64,122639,0
+BLIN.US,D,20200706,000000,1.65,1.6954,1.61,1.63,120841,0
+BLIN.US,D,20200707,000000,1.63,1.67,1.61,1.65,82668,0
+BLIN.US,D,20200708,000000,1.74,1.84,1.66,1.83,657331,0
+BLIN.US,D,20200709,000000,1.88,2.0301,1.8,1.94,923008,0
+BLIN.US,D,20200710,000000,1.97,1.99,1.76,1.89,457107,0
+BLIN.US,D,20200713,000000,1.95,2.1212,1.8013,1.94,1223150,0
+BLIN.US,D,20200714,000000,1.92,1.93,1.7217,1.79,356951,0
+BLIN.US,D,20200715,000000,1.85,1.89,1.78,1.83,144516,0
+BLIN.US,D,20200716,000000,1.86,1.92,1.75,1.91,128717,0
+BLIN.US,D,20200717,000000,1.95,1.9799,1.82,1.86,188476,0
+BLIN.US,D,20200720,000000,1.92,1.96,1.83,1.92,298497,0
+BLIN.US,D,20200721,000000,1.93,2.19,1.86,2.13,1152516,0
+BLIN.US,D,20200722,000000,2.24,3.08,1.88,2.41,8164856,0
+BLIN.US,D,20200723,000000,2.22,2.35,2.11,2.17,700736,0
+BLIN.US,D,20200724,000000,2.16,2.19,2.0677,2.12,223090,0
+BLIN.US,D,20200727,000000,2.16,2.3396,2.12,2.21,337359,0
+BLIN.US,D,20200728,000000,2.21,2.21,2.12,2.19,147266,0
+BLIN.US,D,20200729,000000,2.21,2.33,2.11,2.24,289908,0
+BLIN.US,D,20200730,000000,2.26,2.6319,2.1901,2.43,1001830,0
+BLIN.US,D,20200731,000000,2.42,2.72,2.39,2.66,726058,0
+BLIN.US,D,20200803,000000,2.7,3.62,2.7,3.3,2514535,0
+BLIN.US,D,20200804,000000,3.22,3.36,2.91,3.05,1640281,0
+BLIN.US,D,20200805,000000,3.07,3.07,2.77,2.82,578187,0
+BLIN.US,D,20200806,000000,2.78,3.25,2.66,2.87,1110469,0
+BLIN.US,D,20200807,000000,2.86,3.15,2.7555,2.87,737596,0
+BLIN.US,D,20200810,000000,3,3.05,2.85,2.89,297151,0
+BLIN.US,D,20200811,000000,2.86,3.08,2.72,2.77,426753,0
+BLIN.US,D,20200812,000000,2.77,2.8583,2.59,2.64,1041101,0
+BLIN.US,D,20200813,000000,2.63,2.9199,2.63,2.86,700698,0
+BLIN.US,D,20200814,000000,2.44,2.5,2.1,2.15,936891,0
+BLIN.US,D,20200817,000000,2.07,2.0871,1.7,1.86,606941,0
+BLIN.US,D,20200818,000000,1.86,1.96,1.85,1.94,243771,0
+BLIN.US,D,20200819,000000,1.89,2.0299,1.86,1.97,259762,0
+BLIN.US,D,20200820,000000,1.96,2.4699,1.94,2.05,2422085,0
+BLIN.US,D,20200821,000000,2.05,2.17,1.87,2.02,742063,0
+BLIN.US,D,20200824,000000,2.03,2.06,1.9397,2.02,318194,0
+BLIN.US,D,20200825,000000,1.99,2.2,1.96,2.09,183396,0
+BLIN.US,D,20200826,000000,2.09,2.121,2,2.03,97593,0
+BLIN.US,D,20200827,000000,2.05,2.06,1.93,1.99,86263,0
+BLIN.US,D,20200828,000000,1.95,2.06,1.922,2,127611,0
+BLIN.US,D,20200831,000000,1.98,2.09,1.98,2.06,211560,0
+BLIN.US,D,20200901,000000,2.07,2.09,1.93,2.03,149027,0
+BLIN.US,D,20200902,000000,2,2.03,1.9,1.95,172547,0
+BLIN.US,D,20200903,000000,1.92,1.97,1.77,1.84,188260,0
+BLIN.US,D,20200904,000000,1.8,1.815,1.62,1.77,162816,0
+BLIN.US,D,20200908,000000,1.72,1.86,1.7132,1.86,96789,0
+BLIN.US,D,20200909,000000,1.82,1.9,1.82,1.88,61985,0
+BLIN.US,D,20200910,000000,1.82,1.9,1.82,1.85,57088,0
+BLIN.US,D,20200911,000000,1.84,1.875,1.77,1.81,59597,0
+BLIN.US,D,20200914,000000,1.79,1.8899,1.78,1.78,99514,0
+BLIN.US,D,20200915,000000,1.82,2.1,1.8,2.03,182746,0
+BLIN.US,D,20200916,000000,2.09,2.14,1.96,1.98,102464,0
+BLIN.US,D,20200917,000000,1.94,1.98,1.8961,1.93,27220,0
+BLIN.US,D,20200918,000000,1.89,2.1,1.89,1.95,116539,0
+BLIN.US,D,20200921,000000,1.95,1.95,1.83,1.87,46736,0
+BLIN.US,D,20200922,000000,1.87,1.9298,1.85,1.91,38616,0
+BLIN.US,D,20200923,000000,1.91,1.9281,1.88,1.89,25470,0
+BLIN.US,D,20200924,000000,1.86,1.92,1.84,1.89,85663,0
+BLIN.US,D,20200925,000000,1.87,1.885,1.83,1.86,46981,0
+BLIN.US,D,20200928,000000,1.85,1.9586,1.85,1.92,33295,0
+BLIN.US,D,20200929,000000,1.92,1.9814,1.9,1.9,21409,0
+BLIN.US,D,20200930,000000,1.9,1.93,1.86,1.86,38434,0
+BLIN.US,D,20201001,000000,1.88,2,1.8794,1.99,65102,0
+BLIN.US,D,20201002,000000,1.87,2.1598,1.87,2.11,165245,0
+BLIN.US,D,20201005,000000,2.13,2.65,2.1,2.23,515741,0
+BLIN.US,D,20201006,000000,2.24,2.4199,2.17,2.26,198598,0
+BLIN.US,D,20201007,000000,2.33,2.345,2.1853,2.23,54728,0
+BLIN.US,D,20201008,000000,2.25,2.29,2.14,2.24,78167,0
+BLIN.US,D,20201009,000000,2.2,2.37,2.2,2.34,104116,0
+BLIN.US,D,20201012,000000,2.31,2.37,2.2916,2.33,46877,0
+BLIN.US,D,20201013,000000,2.35,2.47,2.27,2.39,149835,0
+BLIN.US,D,20201014,000000,2.425,2.53,2.36,2.38,92966,0
+BLIN.US,D,20201015,000000,2.41,2.42,2.25,2.34,93492,0
+BLIN.US,D,20201016,000000,2.36,2.38,2.26,2.36,45000,0
+BLIN.US,D,20201019,000000,2.36,2.375,2.18,2.24,72504,0
+BLIN.US,D,20201020,000000,2.22,2.2877,2.12,2.22,72160,0
+BLIN.US,D,20201021,000000,2.19,2.26,2.17,2.22,51376,0
+BLIN.US,D,20201022,000000,2.22,2.25,2.164,2.19,52718,0
+BLIN.US,D,20201023,000000,2.2,2.3,2.2,2.3,52092,0
+BLIN.US,D,20201026,000000,2.29,2.29,2.23,2.25,29516,0
+BLIN.US,D,20201027,000000,2.24,2.2999,2.23,2.24,24466,0
+BLIN.US,D,20201028,000000,2.25,2.27,2.1,2.11,74340,0
+BLIN.US,D,20201029,000000,2.12,2.15,2.105,2.14,19039,0
+BLIN.US,D,20201030,000000,2.11,2.125,2.0208,2.08,42108,0
+BLIN.US,D,20201102,000000,2.08,2.1,2.03,2.1,20219,0
+BLIN.US,D,20201103,000000,2.26,2.28,2,2,90752,0
+BLIN.US,D,20201104,000000,2.01,2.1399,2.01,2.06,36699,0
+BLIN.US,D,20201105,000000,2.0701,2.17,2.06,2.1,40575,0
+BLIN.US,D,20201106,000000,2.14,2.23,2.1147,2.19,20291,0
+BLIN.US,D,20201109,000000,2.18,2.23,2.07,2.12,42466,0
+BLIN.US,D,20201110,000000,2.11,2.48,2.11,2.17,641590,0
+BLIN.US,D,20201111,000000,2.17,2.28,2.11,2.15,138944,0
+BLIN.US,D,20201112,000000,2.12,2.2,2.07,2.13,71586,0
+BLIN.US,D,20201113,000000,2.11,2.17,2.08,2.08,40989,0
+BLIN.US,D,20201116,000000,2.09,2.1372,2.01,2.09,76539,0
+BLIN.US,D,20201117,000000,2.08,2.09,2.01,2.07,33413,0
+BLIN.US,D,20201118,000000,2.0458,2.1,2.01,2.01,41141,0
+BLIN.US,D,20201119,000000,2.01,2.05,1.95,2,71991,0
+BLIN.US,D,20201120,000000,2.0047,2.58,1.92,2.07,2451096,0
+BLIN.US,D,20201123,000000,2.06,2.14,1.95,2.1,343830,0
+BLIN.US,D,20201124,000000,2.1,2.5,2.1,2.3,1230564,0
+BLIN.US,D,20201125,000000,2.35,2.4,2.2,2.3,300372,0
+BLIN.US,D,20201127,000000,2.38,2.4938,2.35,2.45,240621,0
+BLIN.US,D,20201130,000000,2.46,2.81,2.36,2.69,994337,0
+BLIN.US,D,20201201,000000,2.8,2.88,2.44,2.57,385239,0
+BLIN.US,D,20201202,000000,2.56,2.85,2.43,2.83,328807,0
+BLIN.US,D,20201203,000000,2.78,3.09,2.78,3.04,416595,0
+BLIN.US,D,20201204,000000,3.02,3.1,2.81,2.88,235380,0
+BLIN.US,D,20201207,000000,2.89,2.9238,2.71,2.8,112022,0
+BLIN.US,D,20201208,000000,2.9202,3.0999,2.78,2.85,171829,0
+BLIN.US,D,20201209,000000,2.91,2.92,2.8,2.8,91744,0
+BLIN.US,D,20201210,000000,2.78,2.9406,2.7555,2.9,179439,0
+BLIN.US,D,20201211,000000,2.92,2.94,2.77,2.9,84732,0
+BLIN.US,D,20201214,000000,2.89,2.906,2.69,2.75,140645,0
+BLIN.US,D,20201215,000000,2.8,2.97,2.67,2.82,172739,0
+BLIN.US,D,20201216,000000,2.88,2.88,2.803,2.82,43324,0
+BLIN.US,D,20201217,000000,2.79,2.94,2.6702,2.69,98929,0
+BLIN.US,D,20201218,000000,2.73,2.85,2.71,2.76,123472,0
+BLIN.US,D,20201221,000000,2.75,2.87,2.71,2.83,88646,0
+BLIN.US,D,20201222,000000,2.85,3.4,2.85,3.35,1103784,0
+BLIN.US,D,20201223,000000,3.23,3.35,2.8,2.88,696302,0
+BLIN.US,D,20201224,000000,2.92,2.9807,2.64,2.68,278628,0
+BLIN.US,D,20201228,000000,2.65,2.68,2.5,2.54,258082,0
+BLIN.US,D,20201229,000000,2.6,2.64,2.52,2.56,182742,0
+BLIN.US,D,20201230,000000,2.52,2.585,2.48,2.5,121746,0
+BLIN.US,D,20201231,000000,2.5,2.7,2.4414,2.58,167012,0
+BLIN.US,D,20210104,000000,2.54,2.6015,2.48,2.6,73497,0
+BLIN.US,D,20210105,000000,2.58,2.68,2.55,2.62,81549,0
+BLIN.US,D,20210106,000000,2.66,2.7738,2.62,2.65,195878,0
+BLIN.US,D,20210107,000000,2.71,2.9,2.67,2.86,452218,0
+BLIN.US,D,20210108,000000,2.86,2.94,2.75,2.81,137345,0
+BLIN.US,D,20210111,000000,2.78,2.8499,2.68,2.74,184157,0
+BLIN.US,D,20210112,000000,2.74,2.8,2.68,2.72,114479,0
+BLIN.US,D,20210113,000000,2.72,2.88,2.67,2.85,126269,0
+BLIN.US,D,20210114,000000,2.86,3.2732,2.76,3.13,569908,0
+BLIN.US,D,20210115,000000,3.14,3.16,2.92,3.02,158769,0
+BLIN.US,D,20210119,000000,3.08,3.18,2.9201,3.045,195667,0
+BLIN.US,D,20210120,000000,3.08,3.2,3.06,3.14,138712,0
+BLIN.US,D,20210121,000000,3.15,3.34,3.1286,3.28,189307,0
+BLIN.US,D,20210122,000000,3.31,3.47,3.14,3.44,260327,0
+BLIN.US,D,20210125,000000,3.56,3.78,3.4,3.5,373884,0
+BLIN.US,D,20210126,000000,3.5,3.79,3.39,3.43,300317,0
+BLIN.US,D,20210127,000000,3.39,3.65,3.1,3.41,278496,0
+BLIN.US,D,20210128,000000,3.37,3.55,3.1,3.12,161247,0
+BLIN.US,D,20210129,000000,3.08,3.5299,3.07,3.4,181018,0
+BLIN.US,D,20210201,000000,3.4,3.75,3.35,3.58,228859,0
+BLIN.US,D,20210202,000000,3.68,4.4,3.53,3.88,770574,0
+BLIN.US,D,20210203,000000,3.95,4.2,3.47,3.66,428416,0
+BLIN.US,D,20210204,000000,3.43,3.59,3.22,3.5,726846,0
+BLIN.US,D,20210205,000000,3.46,3.52,3.35,3.47,154522,0
+BLIN.US,D,20210208,000000,3.55,3.83,3.5,3.77,639885,0
+BLIN.US,D,20210209,000000,3.81,3.93,3.6,3.9,370155,0
+BLIN.US,D,20210210,000000,3.97,3.98,3.67,3.86,388284,0
+BLIN.US,D,20210211,000000,3.86,4.15,3.8405,4.02,808105,0
+BLIN.US,D,20210212,000000,3.37,3.47,3.25,3.33,591839,0
+BLIN.US,D,20210216,000000,3.41,4.2,3.41,4.01,1938034,0
+BLIN.US,D,20210217,000000,4.25,4.35,3.84,4.05,964798,0
+BLIN.US,D,20210218,000000,4,4,3.67,3.77,380436,0
+BLIN.US,D,20210219,000000,3.7,3.77,3.48,3.53,591403,0
+BLIN.US,D,20210222,000000,3.46,3.61,3.35,3.36,357088,0
+BLIN.US,D,20210223,000000,3.35,3.35,2.88,3.19,377890,0
+BLIN.US,D,20210224,000000,3.28,3.3746,3.17,3.28,291415,0
+BLIN.US,D,20210225,000000,3.34,3.36,3.15,3.25,526332,0
+BLIN.US,D,20210226,000000,3.17,3.1865,3,3.06,165108,0
+BLIN.US,D,20210301,000000,3.1,3.15,3.03,3.05,141887,0
+BLIN.US,D,20210302,000000,3.12,3.19,3.03,3.03,51775,0
+BLIN.US,D,20210303,000000,3.03,3.15,3,3.06,220898,0
+BLIN.US,D,20210304,000000,3.1665,3.24,2.7395,2.81,270839,0
+BLIN.US,D,20210305,000000,2.75,2.83,2.578,2.74,264208,0
+BLIN.US,D,20210308,000000,2.73,2.84,2.6,2.67,172946,0
+BLIN.US,D,20210309,000000,2.74,3.03,2.6701,2.98,153294,0
+BLIN.US,D,20210310,000000,2.96,3.055,2.8372,2.95,311333,0
+BLIN.US,D,20210311,000000,3.04,3.13,2.936,3.13,227749,0
+BLIN.US,D,20210312,000000,3.02,3.19,3.01,3.16,87879,0
+BLIN.US,D,20210315,000000,3.19,3.33,3.14,3.31,79772,0
+BLIN.US,D,20210316,000000,3.37,3.37,3.12,3.17,137560,0
+BLIN.US,D,20210317,000000,3.1,3.4,3.04,3.2,457030,0
+BLIN.US,D,20210318,000000,3.18,3.35,3.06,3.07,298187,0
+BLIN.US,D,20210319,000000,3.09,3.2,3.03,3.09,199449,0
+BLIN.US,D,20210322,000000,3.06,3.8,3.06,3.63,2123420,0
+BLIN.US,D,20210323,000000,3.63,3.6693,3.1,3.13,534650,0
+BLIN.US,D,20210324,000000,3.12,3.2,2.91,2.92,226953,0
+BLIN.US,D,20210325,000000,2.93,3.04,2.77,2.93,306046,0
+BLIN.US,D,20210326,000000,2.94,2.9522,2.75,2.92,295347,0
+BLIN.US,D,20210329,000000,2.85,2.91,2.6899,2.72,254157,0
+BLIN.US,D,20210330,000000,2.71,2.8396,2.67,2.8,56332,0
+BLIN.US,D,20210331,000000,2.82,2.94,2.808,2.89,30708,0
+BLIN.US,D,20210401,000000,2.89,2.92,2.85,2.9,47975,0
+BLIN.US,D,20210405,000000,2.87,2.96,2.81,2.89,50796,0
+BLIN.US,D,20210406,000000,2.84,3.0799,2.84,3.02,120306,0
+BLIN.US,D,20210407,000000,2.94,3.03,2.86,2.94,235353,0
+BLIN.US,D,20210408,000000,2.91,3.09,2.86,3.05,295049,0
+BLIN.US,D,20210409,000000,3.01,3.01,2.85,2.9,47620,0
+BLIN.US,D,20210412,000000,2.91,2.9451,2.69,2.73,387019,0
+BLIN.US,D,20210413,000000,2.73,2.815,2.65,2.72,436161,0
+BLIN.US,D,20210414,000000,2.72,2.8329,2.66,2.66,93840,0
+BLIN.US,D,20210415,000000,2.67,2.69,2.57,2.6,293734,0
+BLIN.US,D,20210416,000000,2.59,2.66,2.45,2.47,292787,0
+BLIN.US,D,20210419,000000,2.48,2.63,2.48,2.56,119244,0
+BLIN.US,D,20210420,000000,2.59,2.59,2.46,2.47,253449,0
+BLIN.US,D,20210421,000000,2.46,2.59,2.38,2.57,47766,0
+BLIN.US,D,20210422,000000,2.58,2.65,2.55,2.55,22092,0
+BLIN.US,D,20210423,000000,2.59,2.745,2.59,2.74,83752,0
+BLIN.US,D,20210426,000000,2.75,2.7921,2.64,2.75,100099,0
+BLIN.US,D,20210427,000000,2.72,2.72,2.63,2.68,27026,0
+BLIN.US,D,20210428,000000,2.67,2.8133,2.67,2.79,42542,0
+BLIN.US,D,20210429,000000,2.85,2.87,2.7001,2.78,28741,0
+BLIN.US,D,20210430,000000,2.75,2.82,2.72,2.77,42924,0
+BLIN.US,D,20210503,000000,2.77,2.798,2.6529,2.71,57339,0
+BLIN.US,D,20210504,000000,2.64,2.7,2.53,2.56,69672,0
+BLIN.US,D,20210505,000000,2.6,2.666,2.42,2.42,69943,0
+BLIN.US,D,20210506,000000,2.42,2.54,2.33,2.37,73681,0
+BLIN.US,D,20210507,000000,2.4,2.48,2.37,2.39,175064,0
+BLIN.US,D,20210510,000000,2.41,2.41,2.33,2.38,34367,0
+BLIN.US,D,20210511,000000,2.29,2.35,2.17,2.28,76913,0
+BLIN.US,D,20210512,000000,2.5,2.57,2.35,2.5,447302,0
+BLIN.US,D,20210513,000000,2.56,2.5632,2.3001,2.41,98166,0
+BLIN.US,D,20210514,000000,2.4,2.57,2.37,2.5,35890,0
+BLIN.US,D,20210517,000000,2.5,2.54,2.39,2.47,62910,0
+BLIN.US,D,20210518,000000,2.5,2.59,2.4,2.49,68293,0
+BLIN.US,D,20210519,000000,2.42,2.59,2.42,2.57,25510,0
+BLIN.US,D,20210520,000000,2.55,2.67,2.545,2.62,40252,0
+BLIN.US,D,20210521,000000,2.61,2.75,2.52,2.56,127650,0
+BLIN.US,D,20210524,000000,2.55,2.61,2.5,2.51,36287,0
+BLIN.US,D,20210525,000000,2.5,2.6,2.47,2.51,45276,0
+BLIN.US,D,20210526,000000,2.52,2.59,2.5,2.54,24558,0
+BLIN.US,D,20210527,000000,2.56,2.68,2.5,2.57,61749,0
+BLIN.US,D,20210528,000000,2.51,2.64,2.51,2.51,39421,0
+BLIN.US,D,20210601,000000,2.55,2.603,2.51,2.59,22621,0
+BLIN.US,D,20210602,000000,2.56,2.65,2.56,2.59,25100,0
+BLIN.US,D,20210603,000000,2.56,2.7,2.55,2.67,21496,0
+BLIN.US,D,20210604,000000,2.66,2.74,2.57,2.67,35736,0
+BLIN.US,D,20210607,000000,2.7,2.88,2.7,2.85,70594,0
+BLIN.US,D,20210608,000000,2.84,2.9,2.79,2.82,22144,0
+BLIN.US,D,20210609,000000,2.82,2.94,2.73,2.79,96418,0
+BLIN.US,D,20210610,000000,2.77,2.9,2.77,2.83,27956,0
+BLIN.US,D,20210611,000000,2.8,2.81,2.6287,2.71,41021,0
+BLIN.US,D,20210614,000000,2.75,2.83,2.73,2.8,53542,0
+BLIN.US,D,20210615,000000,2.79,2.9,2.6,2.61,119656,0
+BLIN.US,D,20210616,000000,2.57,2.6435,2.38,2.45,129742,0
+BLIN.US,D,20210617,000000,2.4,2.5546,2.4,2.44,73508,0
+BLIN.US,D,20210618,000000,2.47,2.47,2.36,2.44,72087,0
+BLIN.US,D,20210621,000000,2.52,2.52,2.21,2.26,270790,0
+BLIN.US,D,20210622,000000,2.28,2.302,2.18,2.22,293424,0
+BLIN.US,D,20210623,000000,2.3,2.35,2.25,2.32,139536,0
+BLIN.US,D,20210624,000000,2.36,2.38,2.25,2.3,117109,0
+BLIN.US,D,20210625,000000,2.32,2.37,2.28,2.31,187647,0
+BLIN.US,D,20210628,000000,2.45,2.5999,2.42,2.48,474897,0
+BLIN.US,D,20210629,000000,2.6716,3.71,2.64,3.39,5888124,0
+BLIN.US,D,20210630,000000,4.87,8.54,4.23,4.3,132226918,0
+BLIN.US,D,20210701,000000,6.14,6.78,4.73,5.75,80325699,0
+BLIN.US,D,20210702,000000,6.11,8.97,6.0105,8.97,144081090,0
+BLIN.US,D,20210706,000000,13.95,14.38,11.52,12.23,98934279,0
+BLIN.US,D,20210707,000000,9.99,10,8.1967,8.55,21269366,0
+BLIN.US,D,20210708,000000,7.2732,8.9,6.92,7.67,12171607,0
+BLIN.US,D,20210709,000000,7.92,8.2,6.65,6.76,6999113,0
+BLIN.US,D,20210712,000000,6.6503,6.68,5.78,6.01,3884502,0
+BLIN.US,D,20210713,000000,8.56,9.99,6.6359,7.26,52666244,0
+BLIN.US,D,20210714,000000,6.9,6.9,6.1,6.15,3401708,0
+BLIN.US,D,20210715,000000,6.87,7.53,6,6.12,19264551,0
+BLIN.US,D,20210716,000000,6.1,6.53,5.65,5.88,3885049,0
+BLIN.US,D,20210719,000000,5.4,5.92,5.2,5.89,2717287,0
+BLIN.US,D,20210720,000000,5.76,5.76,5.24,5.49,1463833,0
+BLIN.US,D,20210721,000000,5.35,6.68,5.35,6.25,5624778,0
+BLIN.US,D,20210722,000000,5.895,6.17,5.6,6.01,1477939,0
+BLIN.US,D,20210723,000000,5.9,6.18,5.39,5.45,1726262,0
+BLIN.US,D,20210726,000000,5.2,5.75,5.1,5.48,1009197,0
+BLIN.US,D,20210727,000000,5.31,5.57,5.22,5.48,603562,0
+BLIN.US,D,20210728,000000,5.56,6.27,5.5,6.1,1314677,0
+BLIN.US,D,20210729,000000,6.07,6.07,5.79,5.88,571593,0
+BLIN.US,D,20210730,000000,5.9,7.5699,5.81,6.4,13225703,0
+BLIN.US,D,20210802,000000,6.06,6.26,5.74,5.92,1205299,0
+BLIN.US,D,20210803,000000,5.91,5.91,5.6637,5.73,386671,0
+BLIN.US,D,20210804,000000,5.7,5.83,5.32,5.32,526081,0
+BLIN.US,D,20210805,000000,5.3,5.63,5.26,5.41,482586,0
+BLIN.US,D,20210806,000000,5.3,5.41,4.94,5,751710,0
+BLIN.US,D,20210809,000000,5,5.3565,4.8,5.08,530942,0
+BLIN.US,D,20210810,000000,5.14,6.2,5.1,5.38,1716292,0
+BLIN.US,D,20210811,000000,5.4,5.488,5.07,5.22,452297,0
+BLIN.US,D,20210812,000000,5.15,5.18,5.01,5.06,374537,0
+BLIN.US,D,20210813,000000,5.14,5.14,4.55,4.69,630758,0
+BLIN.US,D,20210816,000000,4.65,5.0999,4.6135,4.855,584690,0
+BLIN.US,D,20210817,000000,4.33,4.82,4.25,4.53,597373,0
+BLIN.US,D,20210818,000000,4.44,4.785,4.36,4.4,822514,0
+BLIN.US,D,20210819,000000,4.4,4.48,3.97,4.07,562801,0
+BLIN.US,D,20210820,000000,3.99,4.4,3.93,4.3,596763,0
+BLIN.US,D,20210823,000000,4.22,4.39,4.1,4.3,802769,0
+BLIN.US,D,20210824,000000,4.31,4.45,4.15,4.23,728051,0
+BLIN.US,D,20210825,000000,4.21,4.28,4.07,4.11,608773,0
+BLIN.US,D,20210826,000000,4.04,4.31,3.994,4.08,787116,0
+BLIN.US,D,20210827,000000,4.13,5.14,4.0702,4.86,4725361,0
+BLIN.US,D,20210830,000000,5.81,6.08,5.12,5.47,13494673,0
+BLIN.US,D,20210831,000000,5.34,5.34,4.93,5.15,1296328,0
+BLIN.US,D,20210901,000000,5.05,5.3,4.93,5.06,645993,0
+BLIN.US,D,20210902,000000,5.11,5.18,5,5.06,487916,0
+BLIN.US,D,20210903,000000,5,5.05,4.62,4.68,776985,0
+BLIN.US,D,20210907,000000,4.65,4.8,4.52,4.55,566317,0
+BLIN.US,D,20210908,000000,4.56,4.67,4.43,4.62,341397,0
+BLIN.US,D,20210909,000000,4.5888,4.83,4.5704,4.73,294604,0
+BLIN.US,D,20210910,000000,4.75,4.785,4.35,4.38,427564,0
+BLIN.US,D,20210913,000000,4.47,4.75,4.25,4.6,394631,0
+BLIN.US,D,20210914,000000,4.62,4.6884,4.3,4.34,243144,0
+BLIN.US,D,20210915,000000,4.3435,4.45,4.22,4.26,386435,0
+BLIN.US,D,20210916,000000,4.22,4.3968,4.12,4.37,186183,0
+BLIN.US,D,20210917,000000,4.25,4.48,4.25,4.4,249409,0
+BLIN.US,D,20210920,000000,4.16,4.27,3.95,3.98,353817,0
+BLIN.US,D,20210921,000000,4.03,4.2,3.94,4.05,1324859,0
+BLIN.US,D,20210922,000000,4.41,4.5361,4.12,4.4,2127148,0
+BLIN.US,D,20210923,000000,4.28,4.44,4.13,4.42,638790,0
+BLIN.US,D,20210924,000000,4.26,4.57,4.12,4.23,1446648,0
+BLIN.US,D,20210927,000000,4.17,4.36,4.04,4.27,572299,0
+BLIN.US,D,20210928,000000,4.16,4.2599,4.05,4.11,349751,0
+BLIN.US,D,20210929,000000,4.17,4.1795,3.81,3.84,669727,0
+BLIN.US,D,20210930,000000,4.45,4.5,3.87,4.11,12222884,0
+BLIN.US,D,20211001,000000,3.98,4.02,3.78,3.99,1081925,0
+BLIN.US,D,20211004,000000,3.9019,4.14,3.73,4.07,985589,0
+BLIN.US,D,20211005,000000,4.07,4.14,3.84,3.87,354703,0
+BLIN.US,D,20211006,000000,3.81,4.05,3.7,3.86,485618,0
+BLIN.US,D,20211007,000000,3.88,4.03,3.86,3.95,374723,0
+BLIN.US,D,20211008,000000,3.95,4.0239,3.86,3.86,194116,0
+BLIN.US,D,20211011,000000,3.9,4.0699,3.8634,3.98,204352,0
+BLIN.US,D,20211012,000000,4.04,4.05,3.94,3.98,144837,0
+BLIN.US,D,20211013,000000,4.03,4.1397,3.95,4.12,244894,0
+BLIN.US,D,20211014,000000,4.16,4.16,4,4.06,206470,0
+BLIN.US,D,20211015,000000,4.09,4.13,4.01,4.04,125637,0
+BLIN.US,D,20211018,000000,4.03,4.13,3.805,3.84,317899,0
+BLIN.US,D,20211019,000000,3.94,3.94,3.8132,3.93,280645,0
+BLIN.US,D,20211020,000000,3.86,3.96,3.85,3.86,148748,0
+BLIN.US,D,20211021,000000,3.84,3.9499,3.82,3.87,149760,0
+BLIN.US,D,20211022,000000,3.77,3.82,3.48,3.56,469073,0
+BLIN.US,D,20211025,000000,3.52,3.62,3.43,3.54,373370,0
+BLIN.US,D,20211026,000000,3.56,3.5754,3.4,3.49,327282,0
+BLIN.US,D,20211027,000000,3.6,3.75,3.42,3.5,587189,0
+BLIN.US,D,20211028,000000,3.49,3.54,3.42,3.48,212433,0
+BLIN.US,D,20211029,000000,3.45,3.5,3.35,3.4,157297,0
+BLIN.US,D,20211101,000000,3.41,3.53,3.37,3.45,157359,0
+BLIN.US,D,20211102,000000,3.45,3.47,3.37,3.44,132940,0
+BLIN.US,D,20211103,000000,3.4,3.54,3.37,3.45,247736,0
+BLIN.US,D,20211104,000000,3.48,3.5,3.36,3.39,128671,0
+BLIN.US,D,20211105,000000,3.4,3.62,3.2847,3.48,1049555,0
+BLIN.US,D,20211108,000000,3.44,3.49,3.38,3.46,181207,0
+BLIN.US,D,20211109,000000,3.53,3.54,3.37,3.48,134098,0
+BLIN.US,D,20211110,000000,3.42,3.461,3.25,3.26,263288,0
+BLIN.US,D,20211111,000000,3.3461,3.4296,3.12,3.29,912669,0
+BLIN.US,D,20211112,000000,3.26,3.42,3.2,3.34,266838,0
+BLIN.US,D,20211115,000000,3.35,3.3899,3.2,3.35,411822,0
+BLIN.US,D,20211116,000000,3.32,3.34,3.2,3.2,240850,0
+BLIN.US,D,20211117,000000,3.23,3.29,3.13,3.25,202718,0
+BLIN.US,D,20211118,000000,3.23,3.2627,3,3.02,282524,0
+BLIN.US,D,20211119,000000,3,3.07,2.88,2.89,172605,0
+BLIN.US,D,20211122,000000,2.92,2.9787,2.75,2.81,268604,0
+BLIN.US,D,20211123,000000,2.95,2.95,2.75,2.78,227216,0
+BLIN.US,D,20211124,000000,2.77,3.74,2.75,3.04,24408088,0
+BLIN.US,D,20211126,000000,2.82,3,2.61,2.89,1466092,0
+BLIN.US,D,20211129,000000,2.83,2.84,2.67,2.77,476000,0
+BLIN.US,D,20211130,000000,2.66,2.77,2.61,2.66,253848,0
+BLIN.US,D,20211201,000000,2.72,2.8,2.52,2.54,494838,0
+BLIN.US,D,20211202,000000,2.6,2.7,2.5,2.67,509925,0
+BLIN.US,D,20211203,000000,2.62,2.62,2.4,2.49,390308,0
+BLIN.US,D,20211206,000000,2.45,2.57,2.15,2.52,346684,0
+BLIN.US,D,20211207,000000,2.63,2.85,2.62,2.74,965887,0
+BLIN.US,D,20211208,000000,2.69,2.99,2.65,2.84,1101505,0
+BLIN.US,D,20211209,000000,2.8,3,2.73,2.75,1421925,0
+BLIN.US,D,20211210,000000,2.76,2.8,2.66,2.71,286823,0
+BLIN.US,D,20211213,000000,2.75,2.75,2.53,2.55,259564,0
+BLIN.US,D,20211214,000000,2.51,2.58,2.46,2.48,180102,0
+BLIN.US,D,20211215,000000,2.53,2.6,2.41,2.55,339056,0
+BLIN.US,D,20211216,000000,2.68,2.68,2.44,2.47,210859,0
+BLIN.US,D,20211217,000000,2.49,2.64,2.42,2.58,233385,0
+BLIN.US,D,20211220,000000,2.48,2.74,2.42,2.7,1477040,0
+BLIN.US,D,20211221,000000,2.33,2.4,2.2,2.31,1083415,0
+BLIN.US,D,20211222,000000,2.31,2.35,2.2,2.29,315766,0
+BLIN.US,D,20211223,000000,2.27,2.52,2.27,2.42,1036951,0
+BLIN.US,D,20211227,000000,2.39,2.55,2.25,2.38,663164,0
+BLIN.US,D,20211228,000000,2.35,2.46,2.28,2.31,196372,0
+BLIN.US,D,20211229,000000,2.29,2.3399,2.16,2.22,411837,0
+BLIN.US,D,20211230,000000,2.2,2.35,2.2,2.27,176741,0
+BLIN.US,D,20211231,000000,2.27,2.31,2.24,2.26,180538,0
+BLIN.US,D,20220103,000000,2.28,2.38,2.23,2.37,124379,0
+BLIN.US,D,20220104,000000,2.37,2.4,2.21,2.33,220130,0
+BLIN.US,D,20220105,000000,2.32,2.34,2.11,2.12,202936,0
+BLIN.US,D,20220106,000000,2.17,2.18,2,2.13,321434,0
+BLIN.US,D,20220107,000000,2.17,2.3,2.07,2.14,595437,0
+BLIN.US,D,20220110,000000,2.15,2.15,2.03,2.09,107544,0
+BLIN.US,D,20220111,000000,2.07,2.32,2.055,2.19,228556,0
+BLIN.US,D,20220112,000000,2.17,2.24,2.11,2.19,109429,0
+BLIN.US,D,20220113,000000,2.17,2.17,2.105,2.11,104311,0
+BLIN.US,D,20220114,000000,2.06,2.12,2.02,2.08,112526,0
+BLIN.US,D,20220118,000000,2.02,2.08,1.93,1.94,136038,0
+BLIN.US,D,20220119,000000,1.99,2.02,1.93,1.94,113141,0
+BLIN.US,D,20220120,000000,1.97,2.07,1.93,1.94,61075,0
+BLIN.US,D,20220121,000000,1.95,1.9898,1.8,1.8,139320,0
+BLIN.US,D,20220124,000000,1.75,1.79,1.6289,1.77,205684,0
+BLIN.US,D,20220125,000000,1.71,1.85,1.71,1.8,34967,0
+BLIN.US,D,20220126,000000,1.86,1.88,1.7439,1.78,56308,0
+BLIN.US,D,20220127,000000,1.78,1.86,1.65,1.68,65672,0
+BLIN.US,D,20220128,000000,1.6751,1.76,1.63,1.75,75567,0
+BLIN.US,D,20220131,000000,1.9,1.98,1.7922,1.98,90876,0
+BLIN.US,D,20220201,000000,2.06,2.1,1.94,2.04,68643,0
+BLIN.US,D,20220202,000000,2.07,2.07,1.94,2.05,32324,0
+BLIN.US,D,20220203,000000,1.98,2.02,1.88,1.89,68905,0
+BLIN.US,D,20220204,000000,1.9199,1.99,1.88,1.98,20481,0
+BLIN.US,D,20220207,000000,1.99,2.0527,1.95,1.97,26203,0
+BLIN.US,D,20220208,000000,1.97,2.0399,1.95,2.01,34266,0
+BLIN.US,D,20220209,000000,2.1,2.16,2.0562,2.11,120951,0
+BLIN.US,D,20220210,000000,2.02,2.21,2.02,2.045,211093,0
+BLIN.US,D,20220211,000000,2.1,2.17,2.02,2.07,125162,0
+BLIN.US,D,20220214,000000,2.06,2.06,1.94,1.99,63038,0
+BLIN.US,D,20220215,000000,2,2.09,2,2.02,50744,0
+BLIN.US,D,20220216,000000,2,2.09,1.98,2.02,100794,0
+BLIN.US,D,20220217,000000,1.95,2.09,1.8801,1.94,184670,0
+BLIN.US,D,20220218,000000,1.91,1.97,1.83,1.84,90445,0
+BLIN.US,D,20220222,000000,1.9,1.9,1.7104,1.79,110947,0
+BLIN.US,D,20220223,000000,1.79,1.82,1.71,1.71,33570,0
+BLIN.US,D,20220224,000000,1.55,1.84,1.5425,1.79,202218,0
+BLIN.US,D,20220225,000000,1.76,1.88,1.7359,1.85,85356,0
+BLIN.US,D,20220228,000000,1.88,1.89,1.79,1.86,54097,0
+BLIN.US,D,20220301,000000,1.86,1.9,1.7797,1.84,38663,0
+BLIN.US,D,20220302,000000,1.85,1.93,1.83,1.88,40169,0
+BLIN.US,D,20220303,000000,1.97,2.05,1.8308,1.88,26956,0
+BLIN.US,D,20220304,000000,1.87,1.87,1.66,1.8,66212,0
+BLIN.US,D,20220307,000000,1.74,1.7899,1.67,1.67,60251,0
+BLIN.US,D,20220308,000000,1.68,1.88,1.627,1.82,116568,0
+BLIN.US,D,20220309,000000,1.82,1.93,1.82,1.92,68301,0
+BLIN.US,D,20220310,000000,1.87,1.97,1.82,1.9,40175,0
+BLIN.US,D,20220311,000000,1.9,1.92,1.8177,1.83,36038,0
+BLIN.US,D,20220314,000000,2.04,2.04,1.67,1.76,138056,0
+BLIN.US,D,20220315,000000,1.73,1.8499,1.7,1.75,115679,0
+BLIN.US,D,20220316,000000,1.78,1.9099,1.71,1.79,112253,0
+BLIN.US,D,20220317,000000,1.75,1.8382,1.66,1.76,298273,0
+BLIN.US,D,20220318,000000,1.83,2.08,1.83,1.83,316321,0
+BLIN.US,D,20220321,000000,1.8,2.03,1.8,1.84,163638,0
+BLIN.US,D,20220322,000000,1.9,1.96,1.86,1.9,234586,0
+BLIN.US,D,20220323,000000,1.92,1.9799,1.855,1.89,93864,0
+BLIN.US,D,20220324,000000,1.88,1.95,1.86,1.9,93166,0
+BLIN.US,D,20220325,000000,1.94,2.05,1.86,2,101273,0
+BLIN.US,D,20220328,000000,2,2.18,1.9,2.1,798474,0
+BLIN.US,D,20220329,000000,2.15,2.16,2.04,2.1,348771,0
+BLIN.US,D,20220330,000000,2.02,2.0899,1.95,1.96,122621,0
+BLIN.US,D,20220331,000000,1.95,1.95,1.9,1.91,49004,0
+BLIN.US,D,20220401,000000,2.09,2.09,1.83,1.86,118990,0
+BLIN.US,D,20220404,000000,1.8,1.96,1.798,1.91,287374,0
+BLIN.US,D,20220405,000000,1.95,2,1.85,1.87,103804,0
+BLIN.US,D,20220406,000000,1.83,1.86,1.76,1.8,93564,0
+BLIN.US,D,20220407,000000,1.78,1.86,1.73,1.78,57047,0
+BLIN.US,D,20220408,000000,1.78,1.84,1.75,1.8,107533,0
+BLIN.US,D,20220411,000000,1.8,1.83,1.77,1.81,29867,0
+BLIN.US,D,20220412,000000,1.79,1.825,1.76,1.78,71169,0
+BLIN.US,D,20220413,000000,1.76,1.87,1.7501,1.87,105093,0
+BLIN.US,D,20220414,000000,1.85,1.8792,1.7904,1.85,21700,0
+BLIN.US,D,20220418,000000,1.78,1.8,1.73,1.73,63439,0
+BLIN.US,D,20220419,000000,1.8,1.8,1.73,1.74,36563,0
+BLIN.US,D,20220420,000000,1.8,1.8,1.66,1.74,80813,0
+BLIN.US,D,20220421,000000,1.725,1.75,1.67,1.69,63613,0
+BLIN.US,D,20220422,000000,1.6899,1.69,1.65,1.68,32830,0
+BLIN.US,D,20220425,000000,1.65,1.68,1.61,1.66,33694,0
+BLIN.US,D,20220426,000000,1.64,1.68,1.58,1.61,91627,0
+BLIN.US,D,20220427,000000,1.6,1.63,1.53,1.53,91587,0
+BLIN.US,D,20220428,000000,1.545,1.58,1.51,1.53,46643,0
+BLIN.US,D,20220429,000000,1.51,1.65,1.44,1.49,101245,0
+BLIN.US,D,20220502,000000,1.5,1.52,1.4185,1.48,35805,0
+BLIN.US,D,20220503,000000,1.51,1.52,1.46,1.48,32024,0
+BLIN.US,D,20220504,000000,1.47,1.52,1.435,1.48,37762,0
+BLIN.US,D,20220505,000000,1.45,1.48,1.31,1.36,74674,0
+BLIN.US,D,20220506,000000,1.33,1.5,1.3101,1.36,91707,0
+BLIN.US,D,20220509,000000,1.36,1.4,1.26,1.28,83931,0
+BLIN.US,D,20220510,000000,1.29,1.32,1.2,1.22,82689,0
+BLIN.US,D,20220511,000000,1.24,1.29,1.1,1.16,154333,0
+BLIN.US,D,20220512,000000,1.16,1.24,1.0801,1.24,204882,0
+BLIN.US,D,20220513,000000,1.26,1.3,1.21,1.29,82747,0
+BLIN.US,D,20220516,000000,1.31,1.34,1.29,1.31,33152,0
+BLIN.US,D,20220517,000000,1.34,1.34,1.28,1.31,30279,0
+BLIN.US,D,20220518,000000,1.28,1.33,1.07,1.17,108232,0
+BLIN.US,D,20220519,000000,1.2708,1.2708,1.1742,1.22,17683,0
+BLIN.US,D,20220520,000000,1.22,1.25,1.16,1.19,36138,0
+BLIN.US,D,20220523,000000,1.24,1.26,1.19,1.26,80706,0
+BLIN.US,D,20220524,000000,1.25,1.27,1.17,1.23,76449,0
+BLIN.US,D,20220525,000000,1.25,1.32,1.23,1.31,48502,0
+BLIN.US,D,20220526,000000,1.32,1.33,1.28,1.29,57398,0
+BLIN.US,D,20220527,000000,1.3,1.31,1.28,1.3,89110,0
+BLIN.US,D,20220531,000000,1.3,1.32,1.27,1.27,45650,0
+BLIN.US,D,20220601,000000,1.28,1.3,1.26,1.27,16394,0
+BLIN.US,D,20220602,000000,1.25,1.31,1.25,1.3,105251,0
+BLIN.US,D,20220603,000000,1.3,1.32,1.25,1.28,69899,0
+BLIN.US,D,20220606,000000,1.35,1.35,1.29,1.34,103961,0
+BLIN.US,D,20220607,000000,1.3,1.3114,1.28,1.29,42054,0
+BLIN.US,D,20220608,000000,1.3,1.32,1.26,1.3,52375,0
+BLIN.US,D,20220609,000000,1.3,1.3,1.27,1.28,58485,0
+BLIN.US,D,20220610,000000,1.2738,1.3,1.23,1.27,75862,0
+BLIN.US,D,20220613,000000,1.25,1.2599,1.06,1.1,111576,0
+BLIN.US,D,20220614,000000,1.1,1.25,1.1,1.18,114350,0
+BLIN.US,D,20220615,000000,1.25,1.27,1.16,1.18,94963,0
+BLIN.US,D,20220616,000000,1.2,1.2,1.1,1.15,90961,0
+BLIN.US,D,20220617,000000,1.2,1.25,1.16,1.18,18470,0
+BLIN.US,D,20220621,000000,1.13,1.22,1.13,1.22,30996,0
+BLIN.US,D,20220622,000000,1.22,1.27,1.2,1.24,88953,0
+BLIN.US,D,20220623,000000,1.2399,1.2728,1.23,1.24,39382,0
+BLIN.US,D,20220624,000000,1.25,1.3099,1.25,1.3,68800,0
+BLIN.US,D,20220627,000000,1.3,1.3032,1.25,1.25,163676,0
+BLIN.US,D,20220628,000000,1.19,1.26,1.18,1.24,57846,0
+BLIN.US,D,20220629,000000,1.222,1.25,1.2,1.22,71957,0
+BLIN.US,D,20220630,000000,1.22,1.2497,1.19,1.2,29594,0
+BLIN.US,D,20220701,000000,1.2,1.21,1.17,1.18,47444,0
+BLIN.US,D,20220705,000000,1.17,1.27,1.17,1.24,92175,0
+BLIN.US,D,20220706,000000,1.25,1.35,1.24,1.32,107729,0
+BLIN.US,D,20220707,000000,1.3,1.33,1.28,1.31,77938,0
+BLIN.US,D,20220708,000000,1.31,1.34,1.29,1.32,123680,0
+BLIN.US,D,20220711,000000,1.3,1.315,1.2801,1.3,19307,0
+BLIN.US,D,20220712,000000,1.3,1.3,1.21,1.25,60978,0
+BLIN.US,D,20220713,000000,1.26,1.32,1.2244,1.29,108535,0
+BLIN.US,D,20220714,000000,1.29,1.33,1.25,1.26,20893,0
+BLIN.US,D,20220715,000000,1.25,1.34,1.25,1.3301,12641,0
+BLIN.US,D,20220718,000000,1.3305,1.3553,1.3,1.33,25094,0
+BLIN.US,D,20220719,000000,1.32,1.43,1.3157,1.4,82291,0
+BLIN.US,D,20220720,000000,1.43,1.43,1.35,1.39,24632,0
+BLIN.US,D,20220721,000000,1.38,1.47,1.35,1.43,63297,0
+BLIN.US,D,20220722,000000,1.42,1.44,1.4,1.42,36628,0
+BLIN.US,D,20220725,000000,1.4,1.46,1.4,1.42,37365,0
+BLIN.US,D,20220726,000000,1.39,1.41,1.36,1.36,34177,0
+BLIN.US,D,20220727,000000,1.3899,1.3899,1.25,1.28,112525,0
+BLIN.US,D,20220728,000000,1.29,1.3524,1.2301,1.25,80338,0
+BLIN.US,D,20220729,000000,1.27,1.3,1.12,1.14,192739,0
+BLIN.US,D,20220801,000000,1.15,1.2352,1.14,1.15,93256,0
+BLIN.US,D,20220802,000000,1.16,1.2,1.13,1.17,39837,0
+BLIN.US,D,20220803,000000,1.19,1.3,1.1701,1.28,107389,0
+BLIN.US,D,20220804,000000,1.28,1.3,1.25,1.275,37188,0
+BLIN.US,D,20220805,000000,1.29,1.3,1.2,1.2,65335,0
+BLIN.US,D,20220808,000000,1.21,1.25,1.2091,1.25,47789,0
+BLIN.US,D,20220809,000000,1.26,1.29,1.2433,1.25,98933,0
+BLIN.US,D,20220810,000000,1.26,1.301,1.2424,1.3,84901,0
+BLIN.US,D,20220811,000000,1.31,1.45,1.3,1.395,340426,0
+BLIN.US,D,20220812,000000,1.4,1.4,1.25,1.29,343842,0
+BLIN.US,D,20220815,000000,1.3,1.32,1.28,1.29,156335,0
+BLIN.US,D,20220816,000000,1.3013,1.44,1.29,1.41,602212,0
+BLIN.US,D,20220817,000000,1.45,1.47,1.37,1.41,145576,0
+BLIN.US,D,20220818,000000,1.41,1.41,1.3,1.38,210607,0
+BLIN.US,D,20220819,000000,1.4,1.4799,1.38,1.4,213164,0
+BLIN.US,D,20220822,000000,1.41,1.43,1.38,1.41,169453,0
+BLIN.US,D,20220823,000000,1.41,1.54,1.4,1.4999,248253,0
+BLIN.US,D,20220824,000000,1.57,1.57,1.48,1.52,121324,0
+BLIN.US,D,20220825,000000,1.53,1.61,1.5,1.61,197319,0
+BLIN.US,D,20220826,000000,1.61,1.61,1.53,1.55,188786,0
+BLIN.US,D,20220829,000000,1.55,1.61,1.55,1.6,111137,0
+BLIN.US,D,20220830,000000,1.6,1.6,1.45,1.48,140159,0
+BLIN.US,D,20220831,000000,1.45,1.5063,1.45,1.485,40618,0
+BLIN.US,D,20220901,000000,1.49,1.49,1.36,1.42,115786,0
+BLIN.US,D,20220902,000000,1.4099,1.43,1.3522,1.39,55603,0
+BLIN.US,D,20220906,000000,1.35,1.41,1.2901,1.37,146172,0
+BLIN.US,D,20220907,000000,1.41,1.48,1.3332,1.4,123250,0
+BLIN.US,D,20220908,000000,1.4,1.45,1.39,1.4351,65021,0
+BLIN.US,D,20220909,000000,1.46,1.54,1.46,1.51,124611,0
+BLIN.US,D,20220912,000000,1.52,1.58,1.51,1.57,102631,0
+BLIN.US,D,20220913,000000,1.54,1.565,1.5,1.52,58380,0
+BLIN.US,D,20220914,000000,1.5024,1.64,1.49,1.59,113529,0
+BLIN.US,D,20220915,000000,1.64,1.68,1.62,1.64,433689,0
+BLIN.US,D,20220916,000000,1.66,1.66,1.55,1.65,166377,0
+BLIN.US,D,20220919,000000,1.64,1.675,1.5803,1.66,85616,0
+BLIN.US,D,20220920,000000,1.61,1.6487,1.53,1.56,72456,0
+BLIN.US,D,20220921,000000,1.56,1.6104,1.49,1.53,70148,0
+BLIN.US,D,20220922,000000,1.55,1.55,1.4301,1.45,110714,0
+BLIN.US,D,20220923,000000,1.41,1.45,1.35,1.36,134852,0
+BLIN.US,D,20220926,000000,1.37,1.3992,1.315,1.34,63917,0
+BLIN.US,D,20220927,000000,1.38,1.385,1.3,1.3,100218,0
+BLIN.US,D,20220928,000000,1.31,1.34,1.3,1.33,64728,0
+BLIN.US,D,20220929,000000,1.36,1.36,1.285,1.31,88135,0
+BLIN.US,D,20220930,000000,1.3299,1.33,1.28,1.31,40690,0
+BLIN.US,D,20221003,000000,1.28,1.34,1.28,1.34,82223,0
+BLIN.US,D,20221004,000000,1.4,1.4,1.37,1.385,95072,0
+BLIN.US,D,20221005,000000,1.4,1.4,1.35,1.36,164296,0
+BLIN.US,D,20221006,000000,1.34,1.4,1.34,1.34,73949,0
+BLIN.US,D,20221007,000000,1.35,1.39,1.3,1.31,79362,0
+BLIN.US,D,20221010,000000,1.29,1.37,1.29,1.3373,20751,0
+BLIN.US,D,20221011,000000,1.36,1.36,1.3,1.31,37597,0
+BLIN.US,D,20221012,000000,1.33,1.33,1.28,1.3,62046,0
+BLIN.US,D,20221013,000000,1.34,1.37,1.28,1.36,54050,0
+BLIN.US,D,20221014,000000,1.36,1.3606,1.26,1.27,73806,0
+BLIN.US,D,20221017,000000,1.29,1.3127,1.225,1.25,92336,0
+BLIN.US,D,20221018,000000,1.2534,1.26,1.18,1.23,160168,0
+BLIN.US,D,20221019,000000,1.23,1.27,1.15,1.19,146141,0
+BLIN.US,D,20221020,000000,1.2126,1.2697,1.15,1.19,93368,0
+BLIN.US,D,20221021,000000,1.1761,1.2101,1.14,1.17,77480,0
+BLIN.US,D,20221024,000000,1.16,1.21,1.16,1.19,41061,0
+BLIN.US,D,20221025,000000,1.22,1.31,1.2,1.28,116949,0
+BLIN.US,D,20221026,000000,1.28,1.4,1.28,1.39,98960,0
+BLIN.US,D,20221027,000000,1.4,1.42,1.35,1.4,36300,0
+BLIN.US,D,20221028,000000,1.44,1.44,1.37,1.41,21529,0
+BLIN.US,D,20221031,000000,1.43,1.46,1.4,1.42,32381,0
+BLIN.US,D,20221101,000000,1.45,1.47,1.36,1.38,48992,0
+BLIN.US,D,20221102,000000,1.37,1.4,1.3631,1.39,13024,0
+BLIN.US,D,20221103,000000,1.44,1.44,1.35,1.35,23703,0
+BLIN.US,D,20221104,000000,1.36,1.36,1.31,1.34,89103,0
+BLIN.US,D,20221107,000000,1.39,1.39,1.3317,1.35,18629,0
+BLIN.US,D,20221108,000000,1.35,1.36,1.34,1.35,11572,0
+BLIN.US,D,20221109,000000,1.32,1.33,1.2501,1.29,101705,0
+BLIN.US,D,20221110,000000,1.32,1.37,1.28,1.28,13061,0
+BLIN.US,D,20221111,000000,1.34,1.35,1.3,1.32,30805,0
+BLIN.US,D,20221114,000000,1.33,1.34,1.32,1.34,22469,0
+BLIN.US,D,20221115,000000,1.34,1.3999,1.31,1.33,33110,0
+BLIN.US,D,20221116,000000,1.35,1.35,1.3102,1.35,22561,0
+BLIN.US,D,20221117,000000,1.35,1.35,1.3216,1.34,18346,0
+BLIN.US,D,20221118,000000,1.3747,1.3747,1.34,1.36,25231,0
+BLIN.US,D,20221121,000000,1.39,1.39,1.3312,1.35,14433,0
+BLIN.US,D,20221122,000000,1.35,1.37,1.34,1.35,21189,0
+BLIN.US,D,20221123,000000,1.35,1.36,1.31,1.34,31152,0
+BLIN.US,D,20221125,000000,1.39,1.39,1.345,1.38,12256,0
+BLIN.US,D,20221128,000000,1.39,1.39,1.34,1.35,12412,0
+BLIN.US,D,20221129,000000,1.36,1.38,1.33,1.37,22818,0
+BLIN.US,D,20221130,000000,1.38,1.39,1.36,1.39,24393,0
+BLIN.US,D,20221201,000000,1.36,1.4,1.35,1.39,45937,0
+BLIN.US,D,20221202,000000,1.36,1.375,1.35,1.36,12963,0
+BLIN.US,D,20221205,000000,1.36,1.4,1.35,1.37,24382,0
+BLIN.US,D,20221206,000000,1.35,1.38,1.35,1.3601,12954,0
+BLIN.US,D,20221207,000000,1.38,1.42,1.361,1.4,46052,0
+BLIN.US,D,20221208,000000,1.4,1.42,1.38,1.3983,58185,0
+BLIN.US,D,20221209,000000,1.4,1.45,1.3849,1.42,67289,0
+BLIN.US,D,20221212,000000,1.41,1.428,1.36,1.385,43153,0
+BLIN.US,D,20221213,000000,1.36,1.3999,1.3501,1.37,24182,0
+BLIN.US,D,20221214,000000,1.36,1.4,1.36,1.385,21468,0
+BLIN.US,D,20221215,000000,1.3987,1.3987,1.36,1.38,6463,0
+BLIN.US,D,20221216,000000,1.3621,1.37,1.34,1.36,49598,0
+BLIN.US,D,20221219,000000,1.35,1.3736,1.28,1.36,75079,0
+BLIN.US,D,20221220,000000,1.33,1.34,1.25,1.31,106995,0
+BLIN.US,D,20221221,000000,1.15,1.19,0.9811,1.13,301375,0
+BLIN.US,D,20221222,000000,1.11,1.11,1.07,1.11,65536,0
+BLIN.US,D,20221223,000000,1.11,1.11,1.0204,1.0305,69155,0
+BLIN.US,D,20221227,000000,1.03,1.0499,0.976,0.9901,105146,0
+BLIN.US,D,20221228,000000,0.975,1.01,0.974,0.9917,27045,0
+BLIN.US,D,20221229,000000,1.11,1.1257,0.9855,1.09,1083572,0
+BLIN.US,D,20221230,000000,1.05,1.08,1,1.05,175920,0
+BLIN.US,D,20230103,000000,1.06,1.08,1.02,1.0791,67164,0
+BLIN.US,D,20230104,000000,1.07,1.1,1.05,1.1,29655,0
+BLIN.US,D,20230105,000000,1.12,1.12,1.05,1.09,38376,0
+BLIN.US,D,20230106,000000,1.09,1.11,1.0899,1.09,10775,0
+BLIN.US,D,20230109,000000,1.09,1.12,1.08,1.11,66502,0
+BLIN.US,D,20230110,000000,1.12,1.15,1.08,1.13,62285,0
+BLIN.US,D,20230111,000000,1.13,1.17,1.11,1.12,44033,0
+BLIN.US,D,20230112,000000,1.13,1.17,1.1124,1.155,36087,0
+BLIN.US,D,20230113,000000,1.13,1.18,1.13,1.1748,46549,0
+BLIN.US,D,20230117,000000,1.1899,1.19,1.15,1.15,52798,0
+BLIN.US,D,20230118,000000,1.1899,1.1899,1.13,1.14,41154,0
+BLIN.US,D,20230119,000000,1.15,1.15,1.09,1.1,51498,0
+BLIN.US,D,20230120,000000,1.07,1.13,1.07,1.115,90517,0
+BLIN.US,D,20230123,000000,1.11,1.13,1.1,1.115,24006,0
+BLIN.US,D,20230124,000000,1.13,1.15,1.0573,1.07,79096,0
+BLIN.US,D,20230125,000000,1.071,1.13,1.0502,1.11,313393,0
+BLIN.US,D,20230126,000000,1.11,1.18,1.07,1.145,143804,0
+BLIN.US,D,20230127,000000,1.14,1.21,1.14,1.2,165269,0
+BLIN.US,D,20230130,000000,1.16,1.24,1.15,1.16,148845,0
+BLIN.US,D,20230131,000000,1.19,1.24,1.18,1.2,79394,0
+BLIN.US,D,20230201,000000,1.25,1.25,1.15,1.19,120291,0
+BLIN.US,D,20230202,000000,1.2,1.2668,1.2,1.2588,105470,0
+BLIN.US,D,20230203,000000,1.25,1.2593,1.21,1.21,82141,0
+BLIN.US,D,20230206,000000,1.21,1.2202,1.17,1.18,60599,0
+BLIN.US,D,20230207,000000,1.17,1.187,1.15,1.17,41657,0
+BLIN.US,D,20230208,000000,1.16,1.22,1.16,1.2,97115,0
+BLIN.US,D,20230209,000000,1.2187,1.22,1.16,1.18,23672,0
+BLIN.US,D,20230210,000000,1.2,1.2,1.12,1.1201,105896,0
+BLIN.US,D,20230213,000000,1.15,1.17,1.1212,1.1501,58750,0
+BLIN.US,D,20230214,000000,1.1337,1.1854,1.1301,1.17,57624,0
+BLIN.US,D,20230215,000000,1.12,1.13,1.0401,1.06,204448,0
+BLIN.US,D,20230216,000000,1.06,1.07,1.03,1.05,73094,0
+BLIN.US,D,20230217,000000,1.045,1.07,1.035,1.07,41819,0
+BLIN.US,D,20230221,000000,1.05,1.06,1.03,1.03,40129,0
+BLIN.US,D,20230222,000000,1.05,1.07,0.9836,0.9851,80725,0
+BLIN.US,D,20230223,000000,1,1,0.99,0.999,50775,0
+BLIN.US,D,20230224,000000,1,1,0.9841,0.9996,39915,0
+BLIN.US,D,20230227,000000,1,1.02,0.99,1,25274,0
+BLIN.US,D,20230228,000000,0.99,1.0126,0.9858,1,54617,0
+BLIN.US,D,20230301,000000,1.03,1.03,1.01,1.01,42122,0
+BLIN.US,D,20230302,000000,1.01,1.03,1.01,1.01,18374,0
+BLIN.US,D,20230303,000000,1.021,1.07,1.01,1.0321,59511,0
+BLIN.US,D,20230306,000000,1.06,1.07,1.0301,1.07,23881,0
+BLIN.US,D,20230307,000000,1.07,1.12,1.07,1.1078,47283,0
+BLIN.US,D,20230308,000000,1.1092,1.15,1.04,1.11,161433,0
+BLIN.US,D,20230309,000000,1.17,1.17,1.08,1.12,61453,0
+BLIN.US,D,20230310,000000,1.13,1.13,1.05,1.065,79246,0
+BLIN.US,D,20230313,000000,1.09,1.09,1.05,1.05,47467,0
+BLIN.US,D,20230314,000000,1.05,1.07,1.05,1.05,32483,0
+BLIN.US,D,20230315,000000,1.06,1.07,1.03,1.05,30150,0
+BLIN.US,D,20230316,000000,1.06,1.08,1.0257,1.04,52473,0
+BLIN.US,D,20230317,000000,1.02,1.06,1.01,1.02,20427,0
+BLIN.US,D,20230320,000000,1.06,1.06,0.99,1.03,31468,0
+BLIN.US,D,20230321,000000,1,1,0.9713,0.975,35856,0
+BLIN.US,D,20230322,000000,0.97,0.98,0.93,0.945,48588,0
+BLIN.US,D,20230323,000000,0.9171,0.939699,0.8702,0.91,160862,0
+BLIN.US,D,20230324,000000,0.91,0.94,0.89,0.8909,16296,0
+BLIN.US,D,20230327,000000,0.89,0.92,0.89,0.91,7811,0
+BLIN.US,D,20230328,000000,0.9,0.92,0.9,0.9055,5179,0
+BLIN.US,D,20230329,000000,0.9,0.93,0.9,0.9125,16333,0
+BLIN.US,D,20230330,000000,0.93,0.9341,0.909,0.9275,12735,0
+BLIN.US,D,20230331,000000,0.91,0.9494,0.91,0.9101,18052,0
+BLIN.US,D,20230403,000000,0.95,0.9883,0.9351,0.951,75570,0
+BLIN.US,D,20230404,000000,0.951,0.951,0.905,0.9149,17562,0
+BLIN.US,D,20230405,000000,0.9107,0.9237,0.8822,0.8983,21122,0
+BLIN.US,D,20230406,000000,0.895,0.91,0.88,0.8875,25511,0
+BLIN.US,D,20230410,000000,0.9,0.9171,0.8822,0.8822,12255,0
+BLIN.US,D,20230411,000000,0.87,0.91,0.87,0.885,40758,0
+BLIN.US,D,20230412,000000,0.885,0.92,0.885,0.92,17565,0
+BLIN.US,D,20230413,000000,0.885,0.93,0.885,0.91,28453,0
+BLIN.US,D,20230414,000000,0.94,0.94,0.91,0.91,54837,0
+BLIN.US,D,20230417,000000,0.9,0.93,0.9,0.9151,12961,0
+BLIN.US,D,20230418,000000,0.91,0.94,0.9,0.938,11990,0
+BLIN.US,D,20230419,000000,0.9004,0.938,0.9004,0.92,9158,0
+BLIN.US,D,20230420,000000,0.9102,0.9102,0.8901,0.901299,12658,0
+BLIN.US,D,20230421,000000,0.8857,0.8957,0.8817,0.8877,16681,0
+BLIN.US,D,20230424,000000,0.88,0.91,0.88,0.9049,17383,0
+BLIN.US,D,20230425,000000,0.89,0.9283,0.88,0.89,18435,0
+BLIN.US,D,20230426,000000,0.89,0.8999,0.88,0.885,25322,0
+BLIN.US,D,20230427,000000,0.889999,0.89,0.8704,0.89,36138,0
+BLIN.US,D,20230428,000000,0.9,0.9351,0.875,0.9351,18647,0
+BLIN.US,D,20230501,000000,0.9,0.92,0.8752,0.8851,31471,0
+BLIN.US,D,20230502,000000,0.94,0.949899,0.89,0.8921,20723,0
+BLIN.US,D,20230503,000000,0.8921,0.91,0.88,0.8801,9176,0
+BLIN.US,D,20230504,000000,0.91,0.9101,0.88,0.88,12615,0
+BLIN.US,D,20230505,000000,0.871,0.9297,0.871,0.8804,66722,0
+BLIN.US,D,20230508,000000,0.9244,0.9422,0.875,0.92,31133,0
+BLIN.US,D,20230509,000000,0.9001,0.95,0.89,0.94,18419,0
+BLIN.US,D,20230510,000000,0.94245,0.959899,0.93,0.9301,8269,0
+BLIN.US,D,20230511,000000,0.94,0.9832,0.930101,0.96,30321,0
+BLIN.US,D,20230512,000000,0.979699,0.979699,0.94,0.9699,11229,0
+BLIN.US,D,20230515,000000,0.9699,0.9699,0.93,0.9397,19450,0
+BLIN.US,D,20230516,000000,0.922,0.95,0.9005,0.949,11709,0
+BLIN.US,D,20230517,000000,0.944999,0.944999,0.88,0.9399,58853,0
+BLIN.US,D,20230518,000000,0.95,0.95,0.9,0.9499,23275,0
+BLIN.US,D,20230519,000000,0.91,0.959501,0.9001,0.9298,42203,0
+BLIN.US,D,20230522,000000,0.930101,0.955,0.930101,0.955,8339,0
+BLIN.US,D,20230523,000000,0.9101,0.955,0.9101,0.955,11839,0
+BLIN.US,D,20230524,000000,0.96,1.07,0.96,1.07,97652,0
+BLIN.US,D,20230525,000000,1.09,1.09,1.0094,1.01,28364,0
+BLIN.US,D,20230526,000000,1.05,1.05,0.96,1.0004,30502,0
+BLIN.US,D,20230530,000000,0.97,1.06,0.9666,1.0521,60065,0
+BLIN.US,D,20230531,000000,1.03,1.0599,1,1.03,30975,0
+BLIN.US,D,20230601,000000,1.03,1.06,0.9836,1.03,49027,0
+BLIN.US,D,20230602,000000,1.0301,1.05,1.01,1.02,39791,0
+BLIN.US,D,20230605,000000,1,1.1,1,1.1,116251,0
+BLIN.US,D,20230606,000000,1.079,1.15,1.079,1.12,59598,0
+BLIN.US,D,20230607,000000,1.135,1.135,1.09,1.1,27000,0
+BLIN.US,D,20230608,000000,1.1,1.13,1.05,1.1069,51484,0
+BLIN.US,D,20230609,000000,1.13,1.17,1.07,1.13,84665,0
+BLIN.US,D,20230612,000000,1.18,1.18,1.1,1.15,61020,0
+BLIN.US,D,20230613,000000,1.14,1.18,1.13,1.16,28675,0
+BLIN.US,D,20230614,000000,1.13,1.18,1.13,1.18,55324,0
+BLIN.US,D,20230615,000000,1.16,1.18,1.14,1.18,35735,0
+BLIN.US,D,20230616,000000,1.19,1.22,1.15,1.22,86309,0
+BLIN.US,D,20230620,000000,1.23,1.2361,1.1618,1.21,111130,0
+BLIN.US,D,20230621,000000,1.19,1.23,1.14,1.16,62590,0
+BLIN.US,D,20230622,000000,1.19,1.21,1.1403,1.18,47892,0
+BLIN.US,D,20230623,000000,1.21,1.21,1.14,1.1701,27452,0
+BLIN.US,D,20230626,000000,1.12,1.18,1.12,1.15,15165,0
+BLIN.US,D,20230627,000000,1.18,1.19,1.1364,1.1497,12321,0
+BLIN.US,D,20230628,000000,1.17,1.17,1.1,1.12,37093,0
+BLIN.US,D,20230629,000000,1.11,1.18,1.11,1.18,8333,0
+BLIN.US,D,20230630,000000,1.1501,1.19,1.125,1.18,37047,0
+BLIN.US,D,20230703,000000,1.17,1.2,1.15,1.19,19621,0
+BLIN.US,D,20230705,000000,1.14,1.2684,1.14,1.25,101669,0
+BLIN.US,D,20230706,000000,1.26,1.28,1.2,1.21,55474,0
+BLIN.US,D,20230707,000000,1.2,1.23,1.16,1.23,35919,0
+BLIN.US,D,20230710,000000,1.2102,1.23,1.19,1.19,22870,0
+BLIN.US,D,20230711,000000,1.215,1.24,1.19,1.21,31736,0
+BLIN.US,D,20230712,000000,1.22,1.29,1.215,1.29,45066,0
+BLIN.US,D,20230713,000000,1.3,1.43,1.296,1.35,153652,0
+BLIN.US,D,20230714,000000,1.39,1.39,1.24,1.26,127856,0
+BLIN.US,D,20230717,000000,1.26,1.34,1.26,1.3135,51434,0
+BLIN.US,D,20230718,000000,1.3,1.3507,1.255,1.31,111304,0
+BLIN.US,D,20230719,000000,1.285,1.31,1.2601,1.3,22357,0
+BLIN.US,D,20230720,000000,1.285,1.2985,1.26,1.26,18379,0
+BLIN.US,D,20230721,000000,1.25,1.25,1.17,1.18,62024,0
+BLIN.US,D,20230724,000000,1.18,1.2,1.16,1.18,22027,0
+BLIN.US,D,20230725,000000,1.17,1.19,1.13,1.13,28853,0
+BLIN.US,D,20230726,000000,1.13,1.17,1.1001,1.115,62904,0
+BLIN.US,D,20230727,000000,1.1,1.1699,1.1,1.13,15196,0
+BLIN.US,D,20230728,000000,1.1345,1.2085,1.1286,1.18,38610,0
+BLIN.US,D,20230731,000000,1.19,1.22,1.13,1.15,50213,0
+BLIN.US,D,20230801,000000,1.14,1.16,1.11,1.13,46542,0
+BLIN.US,D,20230802,000000,1.145,1.16,1.11,1.13,35204,0
+BLIN.US,D,20230803,000000,1.13,1.13,1.08,1.09,35843,0
+BLIN.US,D,20230804,000000,1.08,1.12,1.05,1.05,48869,0
+BLIN.US,D,20230807,000000,1.09,1.1,1.06,1.08,33288,0
+BLIN.US,D,20230808,000000,1.12,1.12,1.09,1.09,8220,0
+BLIN.US,D,20230809,000000,1.05,1.085,1.01,1.025,67809,0
+BLIN.US,D,20230810,000000,1.0377,1.04,1.02,1.0399,24954,0
+BLIN.US,D,20230811,000000,1.07,1.11,1.02,1.11,149471,0
+BLIN.US,D,20230814,000000,1,1,0.89,0.9051,177663,0
+BLIN.US,D,20230815,000000,0.89,0.9295,0.8804,0.905,53139,0
+BLIN.US,D,20230816,000000,0.95,1.03,0.9181,0.93,113353,0
+BLIN.US,D,20230817,000000,0.97,0.9767,0.9,0.9001,117681,0
+BLIN.US,D,20230818,000000,0.94,0.94,0.9,0.9314,40369,0
+BLIN.US,D,20230821,000000,0.92,0.9338,0.9,0.9338,13351,0
+BLIN.US,D,20230822,000000,0.9169,0.9337,0.8901,0.8999,40454,0
+BLIN.US,D,20230823,000000,0.899899,0.9319,0.89,0.9048,28664,0
+BLIN.US,D,20230824,000000,0.92,0.92,0.89,0.91,24961,0
+BLIN.US,D,20230825,000000,0.91,0.91,0.8701,0.8902,22548,0
+BLIN.US,D,20230828,000000,0.908,0.918,0.9,0.918,25911,0
+BLIN.US,D,20230829,000000,0.918,0.918,0.8958,0.91,6936,0
+BLIN.US,D,20230830,000000,0.92,0.92,0.8705,0.8991,55280,0
+BLIN.US,D,20230831,000000,0.9001,0.9099,0.8711,0.9001,44140,0
+BLIN.US,D,20230901,000000,0.9,0.91,0.875,0.89,44533,0
+BLIN.US,D,20230905,000000,0.92,0.97,0.9099,0.95,112793,0
+BLIN.US,D,20230906,000000,0.95,0.979899,0.92,0.9241,41842,0
+BLIN.US,D,20230907,000000,0.9698,0.9698,0.9202,0.9381,22759,0
+BLIN.US,D,20230908,000000,0.92,0.987,0.9,0.9044,43741,0
+BLIN.US,D,20230911,000000,0.9359,0.94555,0.875,0.875,38133,0
+BLIN.US,D,20230912,000000,0.875,0.91,0.87,0.89,36271,0
+BLIN.US,D,20230913,000000,0.89,0.908,0.8503,0.8921,57846,0
+BLIN.US,D,20230914,000000,0.86,0.88,0.8502,0.87,66977,0
+BLIN.US,D,20230915,000000,0.88,0.9147,0.85,0.9147,61449,0
+BLIN.US,D,20230918,000000,0.8873,0.9193,0.86,0.9193,26004,0
+BLIN.US,D,20230919,000000,0.89,0.9112,0.8605,0.9112,53456,0
+BLIN.US,D,20230920,000000,0.93,0.9499,0.890001,0.90215,58362,0
+BLIN.US,D,20230921,000000,0.9,0.9399,0.86,0.87,67514,0
+BLIN.US,D,20230922,000000,0.8686,0.9028,0.8686,0.88,7044,0
+BLIN.US,D,20230925,000000,0.89,0.89,0.8643,0.87,19301,0
+BLIN.US,D,20230926,000000,0.889,0.905,0.8502,0.855,43071,0
+BLIN.US,D,20230927,000000,0.860001,0.865,0.832,0.8364,27867,0
+BLIN.US,D,20230928,000000,0.81,0.8428,0.81,0.82,29580,0
+BLIN.US,D,20230929,000000,0.8208,0.8699,0.82,0.8308,7694,0
+BLIN.US,D,20231002,000000,0.82,0.820751,0.75,0.7833,79986,0
+BLIN.US,D,20231003,000000,0.774,0.823,0.760201,0.8057,6495,0
+BLIN.US,D,20231004,000000,0.78,0.8057,0.775,0.7856,6137,0
+BLIN.US,D,20231005,000000,0.77,0.82,0.77,0.771,6822,0
+BLIN.US,D,20231006,000000,0.77,0.825699,0.76,0.7885,50141,0
+BLIN.US,D,20231009,000000,0.777,0.8,0.7506,0.7506,10660,0
+BLIN.US,D,20231010,000000,0.76,0.7999,0.7502,0.7523,30875,0
+BLIN.US,D,20231011,000000,0.78,0.799799,0.7011,0.73,82476,0
+BLIN.US,D,20231012,000000,0.7549,0.7799,0.73,0.74,13173,0
+BLIN.US,D,20231013,000000,0.73,0.7599,0.7251,0.726,28778,0
+BLIN.US,D,20231016,000000,0.751,0.7798,0.7284,0.765,19068,0
+BLIN.US,D,20231017,000000,0.7305,0.78,0.73,0.73,11970,0
+BLIN.US,D,20231018,000000,0.73,0.779,0.73,0.76,2727,0
+BLIN.US,D,20231019,000000,0.76,0.7799,0.76,0.771,18752,0
+BLIN.US,D,20231020,000000,0.76,0.77,0.75,0.7506,41943,0
+BLIN.US,D,20231023,000000,0.72,0.7599,0.72,0.75,75122,0
+BLIN.US,D,20231024,000000,0.75,0.769,0.7401,0.75,13487,0
+BLIN.US,D,20231025,000000,0.74,0.769,0.7375,0.74,31406,0
+BLIN.US,D,20231026,000000,0.7436,0.755,0.72,0.72,38880,0
+BLIN.US,D,20231027,000000,0.730051,0.75,0.7101,0.749899,2543,0
+BLIN.US,D,20231030,000000,0.73,0.749,0.72,0.72,21731,0
+BLIN.US,D,20231031,000000,0.72,0.7499,0.72,0.73,14248,0
+BLIN.US,D,20231101,000000,0.73,0.749,0.710101,0.710101,67647,0
+BLIN.US,D,20231102,000000,0.749,0.749,0.7306,0.749,8247,0
+BLIN.US,D,20231103,000000,0.73,0.78,0.73,0.77,19304,0
+BLIN.US,D,20231106,000000,0.789499,0.79,0.75,0.75,22503,0
+BLIN.US,D,20231107,000000,0.770001,0.79,0.741,0.741,12513,0
+BLIN.US,D,20231108,000000,0.75,0.7899,0.75,0.7641,57851,0
+BLIN.US,D,20231109,000000,0.7864,0.7864,0.7401,0.7401,31844,0
+BLIN.US,D,20231110,000000,0.74,0.7894,0.73,0.74,23244,0
+BLIN.US,D,20231113,000000,0.72,0.77999,0.71,0.736,13998,0
+BLIN.US,D,20231114,000000,0.7084,0.779,0.705,0.761,33861,0
+BLIN.US,D,20231115,000000,0.74,0.779,0.74,0.75,40618,0
+BLIN.US,D,20231116,000000,0.7201,0.779,0.7201,0.779,14320,0
+BLIN.US,D,20231117,000000,0.75,0.78,0.75,0.75,18318,0
+BLIN.US,D,20231120,000000,0.75,0.7894,0.7401,0.7402,42754,0
+BLIN.US,D,20231121,000000,0.75305,0.788,0.75,0.75,21628,0
+BLIN.US,D,20231122,000000,0.76,0.76,0.7501,0.7599,13962,0
+BLIN.US,D,20231124,000000,0.7513,0.7885,0.751,0.78,16922,0
+BLIN.US,D,20231127,000000,0.8,0.8,0.75,0.75,14100,0
+BLIN.US,D,20231128,000000,0.76,0.809601,0.745,0.7878,97832,0
+BLIN.US,D,20231129,000000,0.78,0.83,0.78,0.8041,53339,0
+BLIN.US,D,20231130,000000,0.82,0.8298,0.8051,0.81,9647,0
+BLIN.US,D,20231201,000000,0.801,0.838,0.7801,0.7986,72922,0
+BLIN.US,D,20231204,000000,0.8,0.8297,0.77,0.799899,25006,0
+BLIN.US,D,20231205,000000,0.77,0.81,0.76,0.7601,22685,0
+BLIN.US,D,20231206,000000,0.76,0.8,0.75,0.75,30053,0
+BLIN.US,D,20231207,000000,0.765,0.7981,0.76,0.77,11974,0
+BLIN.US,D,20231208,000000,0.76,0.8,0.76,0.79,10252,0
+BLIN.US,D,20231211,000000,0.79,0.79,0.76,0.7613,9650,0
+BLIN.US,D,20231212,000000,0.772,0.78,0.75,0.75,29866,0
+BLIN.US,D,20231213,000000,0.75,0.8,0.724,0.76,69287,0
+BLIN.US,D,20231214,000000,0.7603,0.809,0.7602,0.79,31879,0
+BLIN.US,D,20231215,000000,0.78,0.8,0.7701,0.7701,48392,0
+BLIN.US,D,20231218,000000,0.76,0.7999,0.76,0.779,2518,0
+BLIN.US,D,20231219,000000,0.7703,0.81,0.7703,0.777,48522,0
+BLIN.US,D,20231220,000000,0.79,0.82,0.78,0.7801,9913,0
+BLIN.US,D,20231221,000000,0.777,0.8199,0.777,0.78,3389,0
+BLIN.US,D,20231222,000000,0.7885,0.839,0.78,0.8388,36359,0
+BLIN.US,D,20231226,000000,0.83,0.8494,0.81,0.849,21937,0
+BLIN.US,D,20231227,000000,0.84,0.8999,0.84,0.8979,145062,0
+BLIN.US,D,20231228,000000,0.86,0.895,0.85,0.8758,67839,0
+BLIN.US,D,20231229,000000,0.87,0.87,0.855,0.87,19291,0
+BLIN.US,D,20240102,000000,0.86,0.8895,0.85,0.863,38261,0
+BLIN.US,D,20240103,000000,0.85,0.881006,0.8401,0.855,9065,0
+BLIN.US,D,20240104,000000,0.8501,0.88,0.8375,0.8375,10957,0
+BLIN.US,D,20240105,000000,0.855001,0.878,0.8201,0.85,21942,0
+BLIN.US,D,20240108,000000,0.85,0.87,0.826389,0.856,20783,0
+BLIN.US,D,20240109,000000,0.87,0.88,0.8127,0.835,23523,0
+BLIN.US,D,20240110,000000,0.821,0.8515,0.8008,0.8499,33574,0
+BLIN.US,D,20240111,000000,0.849699,0.8497,0.8,0.8177,23332,0
+BLIN.US,D,20240112,000000,0.8177,0.8177,0.78,0.8177,9945,0
+BLIN.US,D,20240116,000000,0.8276,0.879799,0.7788,0.8198,11860,0
+BLIN.US,D,20240117,000000,0.78,0.82,0.76,0.7784,16896,0
+BLIN.US,D,20240118,000000,0.78,0.78,0.76,0.7695,7600,0
+BLIN.US,D,20240119,000000,0.7755,0.7997,0.7525,0.753,28682,0
+BLIN.US,D,20240122,000000,0.76,0.8,0.75,0.77,6484,0
+BLIN.US,D,20240123,000000,0.77,0.7994,0.7564,0.7651,16214,0
+BLIN.US,D,20240124,000000,0.76,0.822,0.76,0.8,38730,0
+BLIN.US,D,20240125,000000,0.82,0.84,0.79,0.791,31604,0
+BLIN.US,D,20240126,000000,0.800101,0.825,0.76,0.7903,10282,0
+BLIN.US,D,20240129,000000,0.8115,0.85,0.77,0.79,20936,0
+BLIN.US,D,20240130,000000,0.8095,0.82,0.79,0.79,7360,0
+BLIN.US,D,20240131,000000,0.815,0.85,0.78,0.79,15349,0
+BLIN.US,D,20240201,000000,0.78,0.82,0.765,0.7918,21428,0
+BLIN.US,D,20240202,000000,0.805901,0.84,0.7759,0.7759,53268,0
+BLIN.US,D,20240205,000000,0.80725,0.8345,0.765,0.77,26238,0
+BLIN.US,D,20240206,000000,0.77,0.868146,0.77,0.84,35730,0
+BLIN.US,D,20240207,000000,0.8399,0.8399,0.78,0.81,42698,0
+BLIN.US,D,20240208,000000,0.82,0.839,0.81,0.82,13125,0
+BLIN.US,D,20240209,000000,0.8,0.87,0.8,0.8225,19496,0
+BLIN.US,D,20240212,000000,0.8225,0.8595,0.82,0.841,8280,0
+BLIN.US,D,20240213,000000,0.841,0.86,0.8,0.8401,14928,0
+BLIN.US,D,20240214,000000,0.84,0.896,0.8,0.8602,65221,0
+BLIN.US,D,20240215,000000,0.81,0.859799,0.75,0.8404,45296,0
+BLIN.US,D,20240216,000000,0.896,0.9299,0.845,0.9,53865,0
+BLIN.US,D,20240220,000000,0.9,0.974,0.9,0.9204,91945,0
+BLIN.US,D,20240221,000000,0.9028,0.92,0.895,0.895,25928,0
+BLIN.US,D,20240222,000000,0.895,0.9099,0.895,0.896,22136,0
+BLIN.US,D,20240223,000000,0.896,0.92,0.896,0.896,17356,0
+BLIN.US,D,20240226,000000,0.93,0.95,0.896,0.92,15645,0
+BLIN.US,D,20240227,000000,0.9201,1.01,0.9201,1,51676,0
+BLIN.US,D,20240228,000000,1.02,1.0899,0.99,1.055,64753,0
+BLIN.US,D,20240229,000000,1.075,1.1466,1.03,1.09,202047,0
+BLIN.US,D,20240301,000000,1.07,1.13,1.07,1.13,38983,0
+BLIN.US,D,20240304,000000,1.2,1.36,1.1401,1.24,279654,0
+BLIN.US,D,20240305,000000,1.26,1.26,1.0701,1.12,115159,0
+BLIN.US,D,20240306,000000,1.1,1.15,1.09,1.13,22905,0
+BLIN.US,D,20240307,000000,1.15,1.15,1.09,1.09,38711,0
+BLIN.US,D,20240308,000000,1.1,1.15,1.0901,1.1,34008,0
+BLIN.US,D,20240311,000000,1.12,1.14,1.06,1.06,32851,0
+BLIN.US,D,20240312,000000,1.09,1.13,1.06,1.06,23602,0
+BLIN.US,D,20240313,000000,1.05,1.08,1.02,1.03,69107,0
+BLIN.US,D,20240314,000000,1.01,1.03,0.9902,1.02,50885,0
+BLIN.US,D,20240315,000000,1.01,1.0667,1.01,1.02,22212,0
+BLIN.US,D,20240318,000000,1.01,1.06,1,1,24794,0
+BLIN.US,D,20240319,000000,1,1.04,0.99,0.99,37471,0
+BLIN.US,D,20240320,000000,0.97,1.075,0.97,1.04,63941,0
+BLIN.US,D,20240321,000000,1.04,1.08,1,1.07,69259,0
+BLIN.US,D,20240322,000000,1.1,1.19,1.06,1.1,1008210,0
+BLIN.US,D,20240325,000000,1.12,1.12,1.04,1.045,84797,0
+BLIN.US,D,20240326,000000,1.08,1.1,1.06,1.07,62595,0
+BLIN.US,D,20240327,000000,1.09,1.19,1.0609,1.17,80870,0
+BLIN.US,D,20240328,000000,1.15,1.21,1.1,1.16,131318,0
+BLIN.US,D,20240401,000000,1.16,1.17,1.1338,1.16,41514,0
+BLIN.US,D,20240402,000000,1.16,1.16,1.11,1.16,23759,0
+BLIN.US,D,20240403,000000,1.13,1.3,1.13,1.275,161243,0
+BLIN.US,D,20240404,000000,1.27,1.4199,1.25,1.31,269886,0
+BLIN.US,D,20240405,000000,1.3,1.35,1.2878,1.329,89871,0
+BLIN.US,D,20240408,000000,1.35,1.38,1.32,1.3201,21112,0
+BLIN.US,D,20240409,000000,1.31,1.3891,1.256,1.37,29305,0
+BLIN.US,D,20240410,000000,1.37,1.39,1.2907,1.3207,15408,0
+BLIN.US,D,20240411,000000,1.3001,1.33,1.26,1.33,23930,0
+BLIN.US,D,20240412,000000,1.33,1.33,1.2501,1.285,26092,0
+BLIN.US,D,20240415,000000,1.29,1.3042,1.26,1.27,11228,0
+BLIN.US,D,20240416,000000,1.27,1.27,1.2,1.23,76564,0
+BLIN.US,D,20240417,000000,1.21,1.3199,1.21,1.25,37892,0
+BLIN.US,D,20240418,000000,1.23,1.26,1.21,1.225,23862,0
+BLIN.US,D,20240419,000000,1.23,1.23,1.19,1.19,15408,0
+BLIN.US,D,20240422,000000,1.2,1.23,1.19,1.2,30845,0
+BLIN.US,D,20240423,000000,1.23,1.28,1.2,1.24,28854,0
+BLIN.US,D,20240424,000000,1.26,1.31,1.22,1.29,24541,0
+BLIN.US,D,20240425,000000,1.31,1.34,1.29,1.31,9571,0
+BLIN.US,D,20240426,000000,1.29,1.3444,1.28,1.33,12082,0
+BLIN.US,D,20240429,000000,1.33,1.33,1.12,1.19,74841,0
+BLIN.US,D,20240430,000000,1.17,1.23,1.15,1.23,17641,0
+BLIN.US,D,20240501,000000,1.23,1.2301,1.17,1.175,15686,0
+BLIN.US,D,20240502,000000,1.19,1.23,1.18,1.19,28011,0
+BLIN.US,D,20240503,000000,1.21,1.2199,1.13,1.19,14357,0
+BLIN.US,D,20240506,000000,1.17,1.2,1.15,1.19,38826,0
+BLIN.US,D,20240507,000000,1.19,1.22,1.19,1.2,12559,0
+BLIN.US,D,20240508,000000,1.19,1.3,1.19,1.28,15626,0
+BLIN.US,D,20240509,000000,1.3,1.33,1.27,1.29,12101,0
+BLIN.US,D,20240510,000000,1.29,1.29,1.26,1.28,7774,0
+BLIN.US,D,20240513,000000,1.26,1.29,1.2,1.25,16705,0
+BLIN.US,D,20240514,000000,1.21,1.2897,1.21,1.265,18575,0
+BLIN.US,D,20240515,000000,1.29,1.29,1.2,1.21,23145,0
+BLIN.US,D,20240516,000000,1.2,1.22,1.14,1.14,126522,0
+BLIN.US,D,20240517,000000,1.15,1.25,1.12,1.21,39036,0
+BLIN.US,D,20240520,000000,1.21,1.21,1.1853,1.19,3966,0
+BLIN.US,D,20240521,000000,1.19,1.2,1.1707,1.2,14179,0
+BLIN.US,D,20240522,000000,1.21,1.27,1.19,1.19,19952,0
+BLIN.US,D,20240523,000000,1.201,1.201,1.1501,1.17,16976,0
+BLIN.US,D,20240524,000000,1.16,1.2,1.12,1.18,43552,0
+BLIN.US,D,20240528,000000,1.18,1.2,1.16,1.19,7126,0
+BLIN.US,D,20240529,000000,1.18,1.22,1.1602,1.168,27266,0
+BLIN.US,D,20240530,000000,1.185,1.185,1.15,1.16,6625,0
+BLIN.US,D,20240531,000000,1.15,1.21,1.12,1.17,18018,0
+BLIN.US,D,20240603,000000,1.15,1.18,1.095,1.15,40711,0
+BLIN.US,D,20240604,000000,1.108,1.13,1.1,1.1,6593,0
+BLIN.US,D,20240605,000000,1.1,1.15,1.1,1.13,8743,0
+BLIN.US,D,20240606,000000,1.12,1.16,1.12,1.15,20338,0
+BLIN.US,D,20240607,000000,1.15,1.16,1.1,1.1,58883,0
+BLIN.US,D,20240610,000000,1.11,1.12,1.05,1.07,19968,0
+BLIN.US,D,20240611,000000,1.0508,1.1,1.0301,1.06,29979,0
+BLIN.US,D,20240612,000000,1.04,1.06,1.02,1.05,20224,0
+BLIN.US,D,20240613,000000,1,1.15,1,1.06,123132,0
+BLIN.US,D,20240614,000000,1.06,1.0955,1.06,1.08,10608,0
+BLIN.US,D,20240617,000000,1.06,1.09,1.06,1.06,19661,0
+BLIN.US,D,20240618,000000,1.06,1.07,1,1,71227,0
+BLIN.US,D,20240620,000000,1.02,1.0898,1,1,44148,0
+BLIN.US,D,20240621,000000,1,1.03,0.96,1.02,33124,0
+BLIN.US,D,20240624,000000,1,1.05,0.98,0.9883,17319,0
+BLIN.US,D,20240625,000000,0.99,1.03,0.98,1.01,15072,0
+BLIN.US,D,20240626,000000,0.99,1.02,0.8105,0.9242,106357,0
+BLIN.US,D,20240627,000000,0.91,0.968,0.91,0.9154,27170,0
+BLIN.US,D,20240628,000000,0.91,0.978,0.88,0.92,41703,0
+BLIN.US,D,20240701,000000,0.93,0.961,0.88,0.94,36626,0
+BLIN.US,D,20240702,000000,0.940154,0.940154,0.85,0.88,26941,0
+BLIN.US,D,20240703,000000,0.92105,0.92105,0.88,0.88,19214,0
+BLIN.US,D,20240705,000000,0.86,0.897,0.78,0.78,30746,0
+BLIN.US,D,20240708,000000,0.79,0.9107,0.79,0.88,52234,0
+BLIN.US,D,20240709,000000,0.8403,0.9226,0.8401,0.8555,11286,0
+BLIN.US,D,20240710,000000,0.918,0.918,0.8316,0.87,29205,0
+BLIN.US,D,20240711,000000,0.88,0.918,0.85,0.88,34552,0
+BLIN.US,D,20240712,000000,0.88,0.955099,0.87,0.9106,63489,0
+BLIN.US,D,20240715,000000,0.93,0.9525,0.9,0.9,60895,0
+BLIN.US,D,20240716,000000,0.96,0.96,0.915,0.93,40181,0
+BLIN.US,D,20240717,000000,0.925,1.05,0.925,1,67704,0
+BLIN.US,D,20240718,000000,1.0155,1.0253,0.975,0.99,25177,0
+BLIN.US,D,20240719,000000,0.97,1.04,0.955,0.98,41368,0
+BLIN.US,D,20240722,000000,1,1.01,0.9177,0.966,12800,0
+BLIN.US,D,20240723,000000,0.9328,1.1,0.93,0.977,89646,0
+BLIN.US,D,20240724,000000,0.99,1.03,0.97,0.981,29528,0
+BLIN.US,D,20240725,000000,1.01,1.0299,0.9307,0.96,76598,0
+BLIN.US,D,20240726,000000,0.967,0.9688,0.9145,0.94,15449,0
+BLIN.US,D,20240729,000000,0.92,0.9858,0.9,0.9,73659,0
+BLIN.US,D,20240730,000000,0.925,0.948,0.9001,0.9031,19306,0
+BLIN.US,D,20240731,000000,0.9,0.943,0.88,0.9261,76568,0
+BLIN.US,D,20240801,000000,0.899899,0.9,0.8628,0.89,21296,0
+BLIN.US,D,20240802,000000,0.83,0.8901,0.8025,0.851,26714,0
+BLIN.US,D,20240805,000000,0.797,0.859,0.76,0.83,44717,0
+BLIN.US,D,20240806,000000,0.8341,0.899,0.8341,0.8799,9817,0
+BLIN.US,D,20240807,000000,0.8919,0.8919,0.835,0.835,20005,0
+BLIN.US,D,20240808,000000,0.894,0.894,0.87,0.8701,21648,0
+BLIN.US,D,20240809,000000,0.8938,0.8938,0.8701,0.8769,4396,0
+BLIN.US,D,20240812,000000,0.877,0.8856,0.86,0.86455,49407,0
+BLIN.US,D,20240813,000000,0.86,0.87,0.8275,0.8275,33457,0
+BLIN.US,D,20240814,000000,0.82,0.87,0.82,0.85,7947,0
+BLIN.US,D,20240815,000000,0.87,0.912,0.86,0.8892,30551,0
+BLIN.US,D,20240816,000000,0.89,0.91,0.852,0.89,11737,0
+BLIN.US,D,20240819,000000,0.887,0.9128,0.8502,0.8571,49138,0
+BLIN.US,D,20240820,000000,0.867,0.8851,0.8075,0.81,133287,0
+BLIN.US,D,20240821,000000,0.83,0.91,0.8055,0.8298,57184,0
+BLIN.US,D,20240822,000000,0.8005,0.9,0.8005,0.8949,48990,0
+BLIN.US,D,20240823,000000,0.9,0.913,0.87,0.9093,51708,0
+BLIN.US,D,20240826,000000,0.918,0.918,0.8701,0.8788,33747,0
+BLIN.US,D,20240827,000000,0.8914,0.98,0.87,0.91,141293,0
+BLIN.US,D,20240828,000000,0.94,0.94,0.88,0.88,19082,0
+BLIN.US,D,20240829,000000,0.9,0.94,0.9,0.9,2222,0
+BLIN.US,D,20240830,000000,0.94,0.9985,0.9303,0.9825,156840,0
+BLIN.US,D,20240903,000000,0.97,1.03,0.97,1,69127,0
+BLIN.US,D,20240904,000000,1,1.03,0.99,0.99,25237,0
+BLIN.US,D,20240905,000000,1.03,1.09,1.02,1.07,21028,0
+BLIN.US,D,20240906,000000,1.09,1.12,1.03,1.0889,91932,0
+BLIN.US,D,20240909,000000,1.1,1.11,1.03,1.05,33845,0
+BLIN.US,D,20240910,000000,1.07,1.09,1.045,1.07,12065,0
+BLIN.US,D,20240911,000000,1.075,1.118,1.07,1.0877,15689,0
+BLIN.US,D,20240912,000000,1.08,1.1,1.0748,1.08,3552,0
+BLIN.US,D,20240913,000000,1.08,1.1,1.04,1.085,24217,0
+BLIN.US,D,20240916,000000,1.06,1.15,1.06,1.15,32305,0
+BLIN.US,D,20240917,000000,1.14,1.15,1.12,1.13,8917,0
+BLIN.US,D,20240918,000000,1.15,1.225,1.12,1.12,30761,0
+BLIN.US,D,20240919,000000,1.15,1.15,1.11,1.1399,7521,0
+BLIN.US,D,20240920,000000,1.12,1.205,1.12,1.2,45787,0
+BLIN.US,D,20240923,000000,1.22,1.2236,1.16,1.22,35288,0
+BLIN.US,D,20240924,000000,1.1917,1.1917,1.172,1.18,12079,0
+BLIN.US,D,20240925,000000,1.16,1.2049,1.16,1.175,20338,0
+BLIN.US,D,20240926,000000,1.16,1.22,1.16,1.17,20905,0
+BLIN.US,D,20240927,000000,1.21,1.22,1.13,1.16,20253,0
+BLIN.US,D,20240930,000000,1.14,1.18,1.12,1.15,25132,0
+BLIN.US,D,20241001,000000,1.16,1.22,1.135,1.2,23830,0
+BLIN.US,D,20241002,000000,1.22,1.22,1.1619,1.1816,19809,0
+BLIN.US,D,20241003,000000,1.15,1.2061,1.15,1.19,7211,0
+BLIN.US,D,20241004,000000,1.15,1.2199,1.15,1.2052,13652,0
+BLIN.US,D,20241007,000000,1.15,1.2,1.1306,1.18,23817,0
+BLIN.US,D,20241008,000000,1.2191,1.2191,1.14,1.15,16713,0
+BLIN.US,D,20241009,000000,1.165,1.165,1.14,1.14,6171,0
+BLIN.US,D,20241010,000000,1.15,1.2,1.12,1.15,29092,0
+BLIN.US,D,20241011,000000,1.18,1.1822,1.1703,1.18,4367,0
+BLIN.US,D,20241014,000000,1.1702,1.2,1.13,1.195,30000,0
+BLIN.US,D,20241015,000000,1.2,1.22,1.1601,1.19,10480,0
+BLIN.US,D,20241016,000000,1.19,1.22,1.17,1.19,19882,0
+BLIN.US,D,20241017,000000,1.17,1.1915,1.151,1.1726,27353,0
+BLIN.US,D,20241018,000000,1.15,1.17,1.081,1.112,36655,0
+BLIN.US,D,20241021,000000,1.1105,1.14,1.11,1.1101,27130,0
+BLIN.US,D,20241022,000000,1.14,1.1493,1.09,1.1,61995,0
+BLIN.US,D,20241023,000000,1.11,1.1485,1.06,1.1,16187,0
+BLIN.US,D,20241024,000000,1.12,1.137,1.07,1.1,14060,0
+BLIN.US,D,20241025,000000,1.09,1.11,1.08,1.08,10986,0
+BLIN.US,D,20241028,000000,1.08,1.14,1.08,1.12,13746,0
+BLIN.US,D,20241029,000000,1.09,1.15,1.06,1.115,35241,0
+BLIN.US,D,20241030,000000,1.11,1.12,1.1,1.12,21182,0
+BLIN.US,D,20241031,000000,1.12,1.12,1.0704,1.1081,13152,0
+BLIN.US,D,20241101,000000,1.08,1.1299,1.08,1.12,11682,0
+BLIN.US,D,20241104,000000,1.1,1.29,1.1,1.24,173667,0
+BLIN.US,D,20241105,000000,1.2,1.24,1.18,1.22,14045,0
+BLIN.US,D,20241106,000000,1.23,1.2599,1.12,1.13,130010,0
+BLIN.US,D,20241107,000000,1.11,1.15,1.05,1.09,74385,0
+BLIN.US,D,20241108,000000,1.08,1.13,1.08,1.1,36483,0
+BLIN.US,D,20241111,000000,1.14,1.15,1.0905,1.11,28067,0
+BLIN.US,D,20241112,000000,1.09,1.12,1.06,1.12,31642,0
+BLIN.US,D,20241113,000000,1.09,1.14,1.09,1.14,33745,0
+BLIN.US,D,20241114,000000,1.1457,1.15,1.1021,1.12,39270,0
+BLIN.US,D,20241115,000000,1.14,1.14,1.09,1.09,10462,0
+BLIN.US,D,20241118,000000,1.09,1.12,1.09,1.1,18248,0
+BLIN.US,D,20241119,000000,1.095,1.13,1.09,1.1,9303,0
+BLIN.US,D,20241120,000000,1.13,1.13,1.085,1.0897,10657,0
+BLIN.US,D,20241121,000000,1.095,1.1,1.09,1.1,9258,0
+BLIN.US,D,20241122,000000,1.09,1.13,1.09,1.12,75491,0
+BLIN.US,D,20241125,000000,1.11,1.2,1.11,1.14,60275,0
+BLIN.US,D,20241126,000000,1.19,1.19,1.1101,1.16,38717,0
+BLIN.US,D,20241127,000000,1.14,1.18,1.11,1.14,39893,0
+BLIN.US,D,20241129,000000,1.14,1.17,1.1248,1.16,20241,0
+BLIN.US,D,20241202,000000,1.16,1.23,1.135,1.2,71722,0
+BLIN.US,D,20241203,000000,1.2,1.2261,1.19,1.2001,39989,0
+BLIN.US,D,20241204,000000,1.2002,1.21,1.2,1.2,9379,0
+BLIN.US,D,20241205,000000,1.152,1.19,1.14,1.15,9638,0
+BLIN.US,D,20241206,000000,1.16,1.48,1.14,1.35,551088,0
+BLIN.US,D,20241209,000000,1.45,1.47,1.33,1.43,329031,0
+BLIN.US,D,20241210,000000,1.4,1.45,1.2901,1.37,220693,0
+BLIN.US,D,20241211,000000,1.3806,1.39,1.3,1.3501,138853,0
+BLIN.US,D,20241212,000000,1.32,1.35,1.25,1.315,72612,0
+BLIN.US,D,20241213,000000,1.32,1.36,1.285,1.33,123738,0
+BLIN.US,D,20241216,000000,1.32,1.4299,1.32,1.35,70480,0
+BLIN.US,D,20241217,000000,1.35,1.4087,1.35,1.3743,35958,0
+BLIN.US,D,20241218,000000,1.35,1.6,1.3499,1.49,536600,0
+BLIN.US,D,20241219,000000,1.49,1.95,1.31,1.34,1308316,0
+BLIN.US,D,20241220,000000,1.34,1.4922,1.34,1.49,263013,0
+BLIN.US,D,20241223,000000,1.55,1.55,1.3439,1.46,591013,0
+BLIN.US,D,20241224,000000,1.45,1.45,1.22,1.25,227439,0
+BLIN.US,D,20241226,000000,1.36,1.45,1.29,1.45,206619,0
+BLIN.US,D,20241227,000000,1.45,1.475,1.33,1.43,181452,0
+BLIN.US,D,20241230,000000,1.44,1.743,1.43,1.74,489124,0
+BLIN.US,D,20241231,000000,1.73,1.7441,1.58,1.58,118257,0
+BLIN.US,D,20250102,000000,1.58,1.67,1.46,1.6,143207,0
+BLIN.US,D,20250103,000000,1.63,1.79,1.57,1.79,197044,0
+BLIN.US,D,20250106,000000,1.88,2.75,1.87,2.35,2005610,0
+BLIN.US,D,20250107,000000,2.35,2.8,1.84,2.01,1164813,0
+BLIN.US,D,20250108,000000,1.89,2.03,1.8,1.87,331131,0
+BLIN.US,D,20250110,000000,1.9,1.9758,1.76,1.85,112269,0
+BLIN.US,D,20250113,000000,1.84,1.89,1.76,1.83,131226,0
+BLIN.US,D,20250114,000000,1.85,1.8612,1.71,1.79,102077,0
+BLIN.US,D,20250115,000000,1.79,1.84,1.7201,1.8,74348,0
+BLIN.US,D,20250116,000000,1.72,1.7961,1.63,1.67,96693,0
+BLIN.US,D,20250117,000000,1.68,1.79,1.68,1.74,83213,0
+BLIN.US,D,20250121,000000,1.7,1.71,1.56,1.63,104968,0
+BLIN.US,D,20250122,000000,1.66,1.737,1.6,1.69,132983,0
+BLIN.US,D,20250123,000000,1.65,1.85,1.65,1.84,120665,0
+BLIN.US,D,20250124,000000,1.82,1.86,1.75,1.83,79663,0
+BLIN.US,D,20250127,000000,1.82,1.85,1.625,1.66,130179,0
+BLIN.US,D,20250128,000000,1.68,1.83,1.6545,1.77,161105,0
+BLIN.US,D,20250129,000000,1.75,1.83,1.72,1.81,57417,0
+BLIN.US,D,20250130,000000,1.79,1.8699,1.72,1.81,92730,0
+BLIN.US,D,20250131,000000,1.85,2.13,1.82,1.98,323406,0
+BLIN.US,D,20250203,000000,1.95,2.2,1.95,2.09,226683,0
+BLIN.US,D,20250204,000000,2.19,2.22,1.9,1.97,181871,0
+BLIN.US,D,20250205,000000,2,2,1.8501,1.95,82714,0
+BLIN.US,D,20250206,000000,2,2.0435,1.88,1.9,84376,0
+BLIN.US,D,20250207,000000,1.9,1.9752,1.74,1.84,107322,0
+BLIN.US,D,20250210,000000,1.92,1.93,1.835,1.89,60021,0
+BLIN.US,D,20250211,000000,1.87,1.954,1.84,1.94,77401,0
+BLIN.US,D,20250212,000000,1.96,2.15,1.88,2.06,176194,0
+BLIN.US,D,20250213,000000,2.13,2.13,1.9121,1.98,143293,0
+BLIN.US,D,20250214,000000,1.96,2.05,1.75,1.75,279317,0
+BLIN.US,D,20250218,000000,1.71,1.7765,1.65,1.72,90068,0
+BLIN.US,D,20250219,000000,1.83,1.83,1.7,1.73,94771,0
+BLIN.US,D,20250220,000000,1.79,1.81,1.676,1.73,41894,0
+BLIN.US,D,20250221,000000,1.76,1.76,1.5304,1.57,256624,0
+BLIN.US,D,20250224,000000,1.55,1.555,1.37,1.47,121555,0
+BLIN.US,D,20250225,000000,1.5,1.57,1.42,1.42,34018,0
+BLIN.US,D,20250226,000000,1.395,1.4099,1.2769,1.35,68234,0
+BLIN.US,D,20250227,000000,1.39,1.4001,1.26,1.29,82744,0
+BLIN.US,D,20250228,000000,1.34,1.34,1.18,1.23,89178,0
+BLIN.US,D,20250303,000000,1.21,1.3197,1.2,1.3,82534,0
+BLIN.US,D,20250304,000000,1.3,1.3297,1.2015,1.3,133021,0
+BLIN.US,D,20250305,000000,1.29,1.4,1.26,1.4,90676,0
+BLIN.US,D,20250306,000000,1.37,1.39,1.35,1.39,12199,0
+BLIN.US,D,20250307,000000,1.37,1.46,1.35,1.43,131087,0
+BLIN.US,D,20250310,000000,1.4,1.4392,1.31,1.37,109056,0
+BLIN.US,D,20250311,000000,1.35,1.43,1.3354,1.42,33348,0
+BLIN.US,D,20250312,000000,1.45,1.4772,1.41,1.47,27097,0
+BLIN.US,D,20250313,000000,1.38,1.48,1.36,1.45,21458,0
+BLIN.US,D,20250314,000000,1.43,1.5196,1.43,1.48,14440,0
+BLIN.US,D,20250317,000000,1.48,1.501,1.4368,1.5,19939,0
+BLIN.US,D,20250318,000000,1.48,1.48,1.3685,1.43,25093,0
+BLIN.US,D,20250319,000000,1.43,1.59,1.3649,1.45,79492,0
+BLIN.US,D,20250320,000000,1.43,1.4857,1.41,1.455,31868,0
+BLIN.US,D,20250321,000000,1.45,1.52,1.36,1.44,22938,0
+BLIN.US,D,20250324,000000,1.43,1.48,1.4,1.44,16765,0
+BLIN.US,D,20250325,000000,1.46,1.518,1.4355,1.5,33232,0
+BLIN.US,D,20250326,000000,1.51,1.52,1.45,1.45,13741,0
+BLIN.US,D,20250327,000000,1.4419,1.52,1.43,1.46,63555,0
+BLIN.US,D,20250328,000000,1.44,1.48,1.43,1.47,76989,0
+BLIN.US,D,20250331,000000,1.53,1.53,1.44,1.48,56997,0
+BLIN.US,D,20250401,000000,1.46,1.7368,1.46,1.61,105894,0
+BLIN.US,D,20250402,000000,1.7,2.16,1.6,1.92,360221,0
+BLIN.US,D,20250403,000000,1.94,1.9737,1.68,1.73,193369,0
+BLIN.US,D,20250404,000000,1.64,1.6501,1.48,1.49,96971,0
+BLIN.US,D,20250407,000000,1.45,1.5999,1.38,1.54,99909,0
+BLIN.US,D,20250408,000000,1.5724,1.63,1.46,1.49,97507,0
+BLIN.US,D,20250409,000000,1.5,1.645,1.5,1.64,53497,0
+BLIN.US,D,20250410,000000,1.61,1.63,1.52,1.53,39356,0
+BLIN.US,D,20250411,000000,1.51,1.55,1.46,1.5104,32206,0
+BLIN.US,D,20250414,000000,1.6,1.6,1.51,1.535,31717,0
+BLIN.US,D,20250415,000000,1.53,1.6248,1.51,1.58,43341,0
+BLIN.US,D,20250416,000000,1.59,1.59,1.5114,1.52,15380,0
+BLIN.US,D,20250417,000000,1.55,1.58,1.5,1.54,32265,0
+BLIN.US,D,20250421,000000,1.5,1.52,1.5,1.51,8274,0
+BLIN.US,D,20250422,000000,1.51,1.59,1.51,1.52,32403,0
+BLIN.US,D,20250423,000000,1.5647,1.595,1.51,1.52,49574,0
+BLIN.US,D,20250424,000000,1.53,1.575,1.49,1.5201,27219,0
+BLIN.US,D,20250425,000000,1.52,1.68,1.47,1.67,84348,0
+BLIN.US,D,20250428,000000,1.67,1.75,1.65,1.67,38679,0
+BLIN.US,D,20250429,000000,1.68,1.7899,1.68,1.71,72241,0
+BLIN.US,D,20250430,000000,1.7,1.78,1.6501,1.74,27842,0
+BLIN.US,D,20250501,000000,1.7863,1.9299,1.768,1.86,89145,0
+BLIN.US,D,20250502,000000,1.92,2.22,1.89,2.14,253765,0
+BLIN.US,D,20250505,000000,2.17,2.2,2.03,2.035,107940,0
+BLIN.US,D,20250506,000000,2.03,2.093,1.9066,1.95,44251,0
+BLIN.US,D,20250507,000000,1.95,2,1.78,1.87,131307,0
+BLIN.US,D,20250508,000000,1.9,2.14,1.87,1.874,32942,0
+BLIN.US,D,20250509,000000,1.92,2.05,1.86,1.97,70905,0
+BLIN.US,D,20250512,000000,2.04,2.04,1.92,1.95,44782,0
+BLIN.US,D,20250513,000000,1.93,1.93,1.84,1.86,74976,0
+BLIN.US,D,20250514,000000,1.88,1.9999,1.8439,1.9053,28967,0
+BLIN.US,D,20250515,000000,1.91,1.915,1.81,1.81,37415,0
+BLIN.US,D,20250516,000000,1.76,1.83,1.65,1.65,81004,0
+BLIN.US,D,20250519,000000,1.66,1.7,1.54,1.58,72122,0
+BLIN.US,D,20250520,000000,1.58,1.65,1.58,1.61,54329,0
+BLIN.US,D,20250521,000000,1.61,1.61,1.55,1.55,25188,0
+BLIN.US,D,20250522,000000,1.55,1.59,1.53,1.545,66746,0
+BLIN.US,D,20250523,000000,1.5283,1.56,1.5283,1.55,22930,0
+BLIN.US,D,20250527,000000,1.54,1.5475,1.49,1.505,81998,0
+BLIN.US,D,20250528,000000,1.51,1.58,1.51,1.565,57799,0
+BLIN.US,D,20250529,000000,1.57,1.62,1.55,1.56,37096,0
+BLIN.US,D,20250530,000000,1.59,1.5924,1.52,1.55,15289,0
+BLIN.US,D,20250602,000000,1.55,1.5995,1.52,1.55,27477,0
+BLIN.US,D,20250603,000000,1.53,1.5799,1.53,1.55,11160,0
+BLIN.US,D,20250604,000000,1.58,1.62,1.53,1.54,25818,0
+BLIN.US,D,20250605,000000,1.59,1.595,1.5453,1.59,22941,0
+BLIN.US,D,20250606,000000,1.59,1.64,1.5702,1.59,42849,0
+BLIN.US,D,20250609,000000,1.59,1.64,1.55,1.58,23812,0
+BLIN.US,D,20250610,000000,1.58,1.6,1.55,1.57,19823,0
+BLIN.US,D,20250611,000000,1.58,1.6,1.55,1.57,21388,0
+BLIN.US,D,20250612,000000,1.6,1.6091,1.56,1.6,18624,0
+BLIN.US,D,20250613,000000,1.55,1.6,1.55,1.58,14257,0
+BLIN.US,D,20250616,000000,1.6,1.615,1.5306,1.55,25392,0
+BLIN.US,D,20250617,000000,1.564,1.57,1.52,1.53,19387,0
+BLIN.US,D,20250618,000000,1.522,1.54,1.52,1.52,8512,0
+BLIN.US,D,20250620,000000,1.56,1.56,1.41,1.41,63760,0
+BLIN.US,D,20250623,000000,1.5,1.542,1.45,1.47,43190,0
+BLIN.US,D,20250624,000000,1.47,1.54,1.45,1.48,31316,0
+BLIN.US,D,20250625,000000,1.47,1.5599,1.47,1.5,22390,0
+BLIN.US,D,20250626,000000,1.5,1.5263,1.462,1.51,36671,0
+BLIN.US,D,20250627,000000,1.49,1.52,1.4606,1.48,46818,0
+BLIN.US,D,20250630,000000,1.48,1.48,1.38,1.39,43696,0
+BLIN.US,D,20250701,000000,1.39,1.41,1.3505,1.4,33752,0
+BLIN.US,D,20250702,000000,1.38,1.463,1.38,1.44,24639,0
+BLIN.US,D,20250703,000000,1.43,1.4972,1.42,1.48,20545,0
+BLIN.US,D,20250707,000000,1.44,1.54,1.44,1.5,31890,0
+BLIN.US,D,20250708,000000,1.49,1.52,1.44,1.45,40854,0
+BLIN.US,D,20250709,000000,1.44,1.49,1.44,1.46,14802,0
+BLIN.US,D,20250710,000000,1.4505,1.47,1.44,1.44,12234,0
+BLIN.US,D,20250711,000000,1.44,1.4527,1.43,1.44,32423,0
+BLIN.US,D,20250714,000000,1.45,1.46,1.41,1.41,24691,0
+BLIN.US,D,20250715,000000,1.41,1.49,1.41,1.48,98615,0
+BLIN.US,D,20250716,000000,1.44,1.5175,1.4301,1.46,32925,0
+BLIN.US,D,20250717,000000,1.485,1.49,1.42,1.42,40105,0
+BLIN.US,D,20250718,000000,1.42,1.49,1.42,1.49,32057,0
+BLIN.US,D,20250721,000000,1.57,1.6393,1.51,1.53,64977,0
+BLIN.US,D,20250722,000000,1.53,1.74,1.44,1.47,173805,0
+BLIN.US,D,20250723,000000,1.53,1.6,1.46,1.52,80349,0
+BLIN.US,D,20250724,000000,1.56,1.65,1.52,1.54,236492,0
+BLIN.US,D,20250725,000000,1.5972,1.5972,1.51,1.51,20120,0
+BLIN.US,D,20250728,000000,1.54,1.5628,1.51,1.51,21489,0
+BLIN.US,D,20250729,000000,1.5564,1.6,1.46,1.47,105915,0
+BLIN.US,D,20250730,000000,1.46,1.63,1.46,1.47,199567,0
+BLIN.US,D,20250731,000000,1.47,1.5303,1.45,1.45,32716,0
+BLIN.US,D,20250801,000000,1.45,1.45,1.42,1.43,9520,0
+BLIN.US,D,20250804,000000,1.4507,1.53,1.43,1.44,55449,0
+BLIN.US,D,20250805,000000,1.46,1.5,1.43,1.46,56513,0
+BLIN.US,D,20250806,000000,1.4565,1.53,1.4545,1.4604,20345,0
+BLIN.US,D,20250807,000000,1.4669,1.53,1.45,1.48,21656,0
+BLIN.US,D,20250808,000000,1.46,1.4921,1.45,1.48,19279,0
+BLIN.US,D,20250811,000000,1.47,1.489,1.42,1.42,34846,0
+BLIN.US,D,20250812,000000,1.4399,1.5,1.4257,1.5,40221,0
+BLIN.US,D,20250813,000000,1.48,1.55,1.48,1.54,18641,0
+BLIN.US,D,20250814,000000,1.52,1.55,1.49,1.4991,64596,0
+BLIN.US,D,20250815,000000,1.49,1.49,1.24,1.32,173219,0
+BLIN.US,D,20250818,000000,1.3,1.3088,1.2501,1.29,22855,0
+BLIN.US,D,20250819,000000,1.26,1.3,1.2306,1.29,28303,0
+BLIN.US,D,20250820,000000,1.28,1.34,1.2293,1.34,40969,0
+BLIN.US,D,20250821,000000,1.33,1.39,1.33,1.38,8236,0
+BLIN.US,D,20250822,000000,1.37,1.4,1.35,1.4,8756,0
+BLIN.US,D,20250825,000000,1.39,1.4131,1.3509,1.39,20116,0
+BLIN.US,D,20250826,000000,1.37,1.43,1.3404,1.35,78863,0
+BLIN.US,D,20250827,000000,1.37,1.42,1.34,1.35,18308,0
+BLIN.US,D,20250828,000000,1.34,1.38,1.3201,1.3555,38708,0
+BLIN.US,D,20250829,000000,1.4,1.46,1.37,1.43,36682,0
+BLIN.US,D,20250902,000000,1.4,1.42,1.37,1.37,33567,0
+BLIN.US,D,20250903,000000,1.35,1.38,1.34,1.37,9811,0
+BLIN.US,D,20250904,000000,1.37,1.37,1.35,1.37,22149,0
+BLIN.US,D,20250905,000000,1.3815,1.4,1.345,1.39,18350,0
+BLIN.US,D,20250908,000000,1.36,1.39,1.33,1.36,41766,0
+BLIN.US,D,20250909,000000,1.37,1.39,1.36,1.38,23612,0
+BLIN.US,D,20250910,000000,1.33,1.36,1.33,1.35,20590,0
+BLIN.US,D,20250911,000000,1.34,1.35,1.33,1.33,23193,0
+BLIN.US,D,20250912,000000,1.36,1.4,1.32,1.3499,8235,0
+BLIN.US,D,20250915,000000,1.38,1.38,1.31,1.32,25741,0
+BLIN.US,D,20250916,000000,1.34,1.3599,1.29,1.29,52194,0
+BLIN.US,D,20250917,000000,1.3185,1.3495,1.29,1.31,25851,0
+BLIN.US,D,20250918,000000,1.3,1.34,1.25,1.33,31154,0
+BLIN.US,D,20250919,000000,1.33,1.38,1.25,1.33,2330586,0
+BLIN.US,D,20250922,000000,1.33,1.37,1.28,1.32,112807,0
+BLIN.US,D,20250923,000000,1.32,1.43,1.3052,1.36,96710,0
+BLIN.US,D,20250924,000000,1.36,1.42,1.32,1.35,84345,0
+BLIN.US,D,20250925,000000,1.33,1.37,1.27,1.34,74756,0
+BLIN.US,D,20250926,000000,1.34,1.36,1.31,1.35,20435,0
+BLIN.US,D,20250929,000000,1.35,1.39,1.3107,1.345,53069,0
+BLIN.US,D,20250930,000000,1.32,1.3796,1.3,1.32,34401,0
+BLIN.US,D,20251001,000000,1.3,1.35,1.3,1.32,36897,0
+BLIN.US,D,20251002,000000,1.3094,1.37,1.3,1.37,103230,0
+BLIN.US,D,20251003,000000,1.34,1.394,1.33,1.35,21019,0
+BLIN.US,D,20251006,000000,1.37,1.37,1.32,1.35,90644,0
+BLIN.US,D,20251007,000000,1.4,1.617,1.4,1.57,630642,0
+BLIN.US,D,20251008,000000,1.55,1.58,1.42,1.47,191617,0
+BLIN.US,D,20251009,000000,1.46,1.48,1.4102,1.47,27495,0
+BLIN.US,D,20251010,000000,1.45,1.4565,1.355,1.37,103144,0
+BLIN.US,D,20251013,000000,1.35,1.4,1.33,1.38,48797,0
+BLIN.US,D,20251014,000000,1.35,1.46,1.35,1.44,92526,0
+BLIN.US,D,20251015,000000,1.45,1.4501,1.37,1.409,28042,0
+BLIN.US,D,20251016,000000,1.41,1.42,1.36,1.36,32005,0
+BLIN.US,D,20251017,000000,1.36,1.3647,1.04,1.2801,484788,0
+BLIN.US,D,20251020,000000,1.29,1.349,1.245,1.28,55869,0
+BLIN.US,D,20251021,000000,1.26,1.35,1.26,1.32,98044,0
+BLIN.US,D,20251022,000000,1.31,1.32,1.26,1.28,57282,0
+BLIN.US,D,20251023,000000,1.275,1.31,1.2641,1.28,29861,0
+BLIN.US,D,20251024,000000,1.28,1.315,1.2702,1.3,15510,0
+BLIN.US,D,20251027,000000,1.31,1.35,1.27,1.295,52807,0
+BLIN.US,D,20251028,000000,1.28,1.325,1.27,1.295,79949,0
+BLIN.US,D,20251029,000000,1.31,1.35,1.2917,1.3228,71926,0
+BLIN.US,D,20251030,000000,1.3,1.33,1.3,1.33,37352,0
+BLIN.US,D,20251031,000000,1.3107,1.35,1.3101,1.32,25757,0
+BLIN.US,D,20251103,000000,1.32,1.3386,1.21,1.31,58607,0
+BLIN.US,D,20251104,000000,1.2986,1.31,1.25,1.2608,33619,0
+BLIN.US,D,20251105,000000,1.29,1.29,1.25,1.26,20041,0
+BLIN.US,D,20251106,000000,1.27,1.27,1.23,1.25,40270,0
+BLIN.US,D,20251107,000000,1.21,1.23,1.0501,1.1601,157739,0
+BLIN.US,D,20251110,000000,1.17,1.18,1.15,1.166,8764,0
+BLIN.US,D,20251111,000000,1.165,1.18,1.15,1.16,25724,0
+BLIN.US,D,20251112,000000,1.17,1.185,1.15,1.15,15242,0
+BLIN.US,D,20251113,000000,1.19,1.2182,1.05,1.06,98209,0
+BLIN.US,D,20251114,000000,1.05,1.09,1.04,1.04,41756,0
+BLIN.US,D,20251117,000000,1.0425,1.06,0.929,0.95,87296,0
+BLIN.US,D,20251118,000000,0.95,1,0.95,0.9501,18127,0
+BLIN.US,D,20251119,000000,0.9301,0.951,0.902642,0.918,41944,0
+BLIN.US,D,20251120,000000,0.92,0.995,0.9174,0.9325,29162,0
+BLIN.US,D,20251121,000000,0.9511,0.97,0.93,0.9515,65087,0
+BLIN.US,D,20251124,000000,0.9444,0.960001,0.93,0.9449,25018,0
+BLIN.US,D,20251125,000000,0.9213,0.9971,0.9213,0.9692,34581,0
+BLIN.US,D,20251126,000000,0.95,1,0.9222,0.9749,30904,0
+BLIN.US,D,20251128,000000,0.97,1.03,0.97,1,17675,0
+BLIN.US,D,20251201,000000,1.02,1.0502,0.9996,0.9996,22827,0
+BLIN.US,D,20251202,000000,0.98,1.04,0.98,1.03,14191,0
+BLIN.US,D,20251203,000000,1.06,1.14,1.0281,1.105,61482,0
+BLIN.US,D,20251204,000000,1.11,1.1522,1.085,1.12,73343,0
+BLIN.US,D,20251205,000000,1.13,1.15,1.0201,1.045,444059,0
+BLIN.US,D,20251208,000000,1.06,1.065,1,1.04,135101,0
+BLIN.US,D,20251209,000000,1.02,1.11,0.9803,1.07,202644,0
+BLIN.US,D,20251210,000000,1.07,1.1,1.05,1.05,17432,0
+BLIN.US,D,20251211,000000,1.04,1.1199,1.03,1.06,161194,0
+BLIN.US,D,20251212,000000,1.07,1.07,1,1.01,72008,0
+BLIN.US,D,20251215,000000,1.02,1.02,0.95,0.95,67541,0
+BLIN.US,D,20251216,000000,0.9657,0.9799,0.9303,0.9531,75203,0
+BLIN.US,D,20251217,000000,0.96,1.0096,0.95,0.95,21314,0
+BLIN.US,D,20251218,000000,0.98525,1.02,0.9369,0.98,97165,0
+BLIN.US,D,20251219,000000,1.03,1.03,0.9518,0.9556,60109,0
+BLIN.US,D,20251222,000000,1,1,0.9601,0.9842,23864,0
+BLIN.US,D,20251223,000000,0.99,0.99,0.954,0.9541,21984,0
+BLIN.US,D,20251224,000000,0.95,0.96,0.9419,0.9562,10202,0
+BLIN.US,D,20251226,000000,0.9562,0.972,0.9289,0.9301,52339,0
+BLIN.US,D,20251229,000000,0.94,0.971999,0.6854,0.794,354656,0
+BLIN.US,D,20251230,000000,0.78,0.899799,0.78,0.8996,150755,0
+BLIN.US,D,20251231,000000,0.9,0.94,0.774,0.8302,153232,0
+BLIN.US,D,20260102,000000,0.85,0.9,0.8001,0.84,22956,0
+BLIN.US,D,20260105,000000,0.821,0.8504,0.8053,0.8352,185785,0
+BLIN.US,D,20260106,000000,0.85,0.85,0.8251,0.8428,18635,0
+BLIN.US,D,20260107,000000,0.83,0.8499,0.821,0.8413,26737,0
+BLIN.US,D,20260108,000000,0.85,0.85,0.7803,0.818,115988,0
+BLIN.US,D,20260109,000000,0.797,0.838,0.7905,0.8003,49120,0
+BLIN.US,D,20260112,000000,0.81,0.8535,0.8,0.845,153156,0
+BLIN.US,D,20260113,000000,0.84,0.9271,0.84,0.8601,124146,0
+BLIN.US,D,20260114,000000,0.89,0.9,0.824,0.852,30572,0
+BLIN.US,D,20260115,000000,0.84,0.850501,0.8204,0.8232,21697,0
+BLIN.US,D,20260116,000000,0.84,0.8786,0.8211,0.87,10422,0
+BLIN.US,D,20260120,000000,0.82,0.8799,0.82,0.86,47446,0
+BLIN.US,D,20260121,000000,0.8482,0.865051,0.8311,0.8341,50680,0
+BLIN.US,D,20260122,000000,0.830001,0.851999,0.8204,0.835,20293,0
+BLIN.US,D,20260123,000000,0.83,0.8549,0.8202,0.8202,21990,0
+BLIN.US,D,20260126,000000,0.82,0.84,0.8042,0.8238,33902,0
+BLIN.US,D,20260127,000000,0.8225,0.83,0.8,0.82505,59362,0
+BLIN.US,D,20260128,000000,0.83,0.868159,0.808,0.8495,210996,0
+BLIN.US,D,20260129,000000,0.85,0.85,0.81,0.83,37091,0
+BLIN.US,D,20260130,000000,0.83,0.83,0.807,0.815,68226,0
+BLIN.US,D,20260202,000000,0.8281,0.84,0.8101,0.8101,26125,0
+BLIN.US,D,20260203,000000,0.809,0.809,0.7701,0.7801,61831,0
+BLIN.US,D,20260204,000000,0.761,0.806899,0.73,0.7545,107282,0
+BLIN.US,D,20260205,000000,0.7502,0.7896,0.7197,0.74,49903,0
+BLIN.US,D,20260206,000000,0.77,0.78696,0.733,0.733,27764,0
+BLIN.US,D,20260209,000000,0.75,0.765,0.7371,0.75,42445,0
+BLIN.US,D,20260210,000000,0.77,0.7979,0.733,0.7501,53816,0
+BLIN.US,D,20260211,000000,0.78,0.799499,0.7334,0.7334,48554,0
+BLIN.US,D,20260212,000000,0.735,0.7865,0.7001,0.7009,197282,0
+BLIN.US,D,20260213,000000,0.72,0.7352,0.7,0.701,121802,0
+BLIN.US,D,20260217,000000,0.73,0.7697,0.725,0.74,66990,0
+BLIN.US,D,20260218,000000,0.7675,0.9,0.7672,0.8595,142204,0
diff --git a/daily/us/nasdaq stocks/1/blrk.us.txt b/daily/us/nasdaq stocks/1/blrk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20efe14b2af0b9a9f153e15eeb011704a6c4049b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blrk.us.txt	
@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLRK.US,D,20260202,000000,9.95,10,9.87,9.95,14259,0
+BLRK.US,D,20260203,000000,9.91,9.91,9.87,9.9,8543,0
+BLRK.US,D,20260204,000000,9.9,9.9,9.9,9.9,1392,0
+BLRK.US,D,20260205,000000,9.9,9.9,9.9,9.9,2093,0
+BLRK.US,D,20260206,000000,9.95,9.95,9.9,9.9,4102,0
+BLRK.US,D,20260209,000000,9.95,9.95,9.91,9.91,872,0
+BLRK.US,D,20260210,000000,9.91,9.91,9.91,9.91,174,0
+BLRK.US,D,20260211,000000,9.91,9.91,9.9,9.9,3237,0
+BLRK.US,D,20260212,000000,9.92,9.92,9.89,9.89,14034,0
+BLRK.US,D,20260213,000000,9.89,9.89,9.885,9.89,180790,0
+BLRK.US,D,20260217,000000,9.91,9.91,9.91,9.91,1281,0
+BLRK.US,D,20260218,000000,9.9,9.9,9.9,9.9,204,0
diff --git a/daily/us/nasdaq stocks/1/bprn.us.txt b/daily/us/nasdaq stocks/1/bprn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba320e8aec6a1271e2f2e0486df3527b70278d4a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bprn.us.txt	
@@ -0,0 +1,2147 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPRN.US,D,20170801,000000,30.6737,30.8841,30.6737,30.6737,368028.98686885,0
+BPRN.US,D,20170802,000000,30.6913,30.71,29.9823,30.359,66816.190506476,0
+BPRN.US,D,20170803,000000,30.4209,30.4307,29.5633,29.7413,64997.07370818,0
+BPRN.US,D,20170804,000000,29.6017,29.6017,28.8277,29.5112,61606.947712919,0
+BPRN.US,D,20170807,000000,29.5112,29.6017,29.2791,29.4168,17781.383706997,0
+BPRN.US,D,20170808,000000,29.0578,29.4168,29.0578,29.4168,6865.6660827839,0
+BPRN.US,D,20170809,000000,29.3234,29.4256,28.8277,29.1405,69634.855551126,0
+BPRN.US,D,20170810,000000,29.1405,29.2319,29.0756,29.2319,7226.6423060345,0
+BPRN.US,D,20170811,000000,28.6438,29.4256,28.6438,29.4256,63769.754549128,0
+BPRN.US,D,20170814,000000,29.4168,29.4168,29.2319,29.4168,3735.8497020361,0
+BPRN.US,D,20170815,000000,29.0942,29.6213,29.0942,29.6213,4584.9064524989,0
+BPRN.US,D,20170816,000000,29.466,29.7571,29.2319,29.5545,14572.254240577,0
+BPRN.US,D,20170817,000000,29.1119,29.9232,29.0942,29.5112,15051.183257903,0
+BPRN.US,D,20170818,000000,29.0942,29.9724,29.0942,29.9724,2755.6213098851,0
+BPRN.US,D,20170821,000000,29.7403,30.4209,29.4168,29.7413,16663.882666568,0
+BPRN.US,D,20170822,000000,29.5112,29.5112,29.464,29.5112,14106.544070862,0
+BPRN.US,D,20170823,000000,29.3037,29.5112,29.2948,29.5112,9584.6813531281,0
+BPRN.US,D,20170824,000000,29.5112,29.878,29.4846,29.878,33306.411810069,0
+BPRN.US,D,20170825,000000,29.7413,29.7413,29.464,29.7413,4273.7551164012,0
+BPRN.US,D,20170828,000000,29.7413,29.9724,29.6017,29.9724,9860.2434841166,0
+BPRN.US,D,20170829,000000,29.5112,29.9724,29.3234,29.9724,14989.156357571,0
+BPRN.US,D,20170830,000000,29.9724,29.9724,29.0746,29.9724,19490.682386671,0
+BPRN.US,D,20170831,000000,29.7875,29.7875,28.5858,29.2319,31604.230971417,0
+BPRN.US,D,20170901,000000,29.2319,29.2319,28.6252,28.6812,15321.661216734,0
+BPRN.US,D,20170905,000000,28.7519,29.9724,28.7519,29.7875,41609.881779266,0
+BPRN.US,D,20170906,000000,29.4168,29.7875,28.9123,29.7875,31549.321912105,0
+BPRN.US,D,20170907,000000,29.048,29.6951,28.7717,28.9555,22853.353852277,0
+BPRN.US,D,20170908,000000,29.3715,29.464,29.0666,29.3715,25011.076516326,0
+BPRN.US,D,20170911,000000,29.6951,29.6951,29.0942,29.464,25318.160514697,0
+BPRN.US,D,20170912,000000,29.5299,29.5545,29.0706,29.5377,19034.123726841,0
+BPRN.US,D,20170913,000000,29.5112,29.5545,29.1405,29.1405,42266.756822138,0
+BPRN.US,D,20170914,000000,29.0706,29.464,28.7717,28.8848,24664.335975119,0
+BPRN.US,D,20170915,000000,28.866,29.1217,27.1402,27.6535,121247.33763495,0
+BPRN.US,D,20170918,000000,27.74,28.4933,27.6633,27.8963,35412.275918103,0
+BPRN.US,D,20170919,000000,27.8963,28.5858,27.8963,27.9053,15280.987839467,0
+BPRN.US,D,20170920,000000,28.2101,29.0312,28.1265,28.1265,6807.7065201774,0
+BPRN.US,D,20170921,000000,28.1265,29.0411,28.1167,28.5858,11920.350042724,0
+BPRN.US,D,20170922,000000,28.0833,29.0037,28.0833,28.9555,3007.7962489447,0
+BPRN.US,D,20170925,000000,28.5021,28.5858,28.0911,28.1629,1660.4906269529,0
+BPRN.US,D,20170926,000000,28.3783,28.4845,28.0911,28.1816,1926.9012480562,0
+BPRN.US,D,20170927,000000,28.1728,29.0312,28.1728,28.9467,7592.7027014436,0
+BPRN.US,D,20170928,000000,28.7717,29.0312,28.7717,29.0312,4384.5900694556,0
+BPRN.US,D,20170929,000000,28.9654,29.5014,28.2897,29.4826,5407.5255077377,0
+BPRN.US,D,20171002,000000,29.5112,29.6017,29.2948,29.6017,9406.735327582,0
+BPRN.US,D,20171003,000000,29.5377,29.6017,28.6812,28.6812,12190.828001554,0
+BPRN.US,D,20171004,000000,28.7264,29.6017,28.7264,29.6017,5261.101349574,0
+BPRN.US,D,20171005,000000,29.5377,29.6017,29.52,29.6017,1695.0629976304,0
+BPRN.US,D,20171006,000000,29.5112,29.6017,29.5112,29.5112,4036.8326938169,0
+BPRN.US,D,20171009,000000,29.5673,29.6017,29.5112,29.6017,4034.7990249536,0
+BPRN.US,D,20171010,000000,29.5112,29.6017,29.5112,29.6017,43719.813225026,0
+BPRN.US,D,20171011,000000,29.5112,29.5338,29.5112,29.5112,6266.7506025173,0
+BPRN.US,D,20171012,000000,29.5112,29.5112,29.1405,29.1405,2753.5876410217,0
+BPRN.US,D,20171013,000000,29.5112,29.6017,29.4168,29.4168,3102.3618510921,0
+BPRN.US,D,20171016,000000,29.5122,29.5929,29.5112,29.5929,589.76397038132,0
+BPRN.US,D,20171017,000000,29.5112,29.5377,29.4168,29.4168,20326.520289522,0
+BPRN.US,D,20171018,000000,29.5112,29.5545,29.5112,29.5545,3178.624433469,0
+BPRN.US,D,20171019,000000,29.6489,29.6489,29.049,29.3981,4504.5765323952,0
+BPRN.US,D,20171020,000000,29.0312,29.4069,28.6812,29.3037,30782.62875061,0
+BPRN.US,D,20171023,000000,29.3529,29.5299,29.1405,29.5299,74000.125766379,0
+BPRN.US,D,20171024,000000,29.5014,29.5829,29.5014,29.5829,10625.919811181,0
+BPRN.US,D,20171025,000000,29.5829,29.9724,29.4168,29.6017,70009.050621989,0
+BPRN.US,D,20171026,000000,29.4808,29.7875,29.4728,29.7875,4134.4487992594,0
+BPRN.US,D,20171027,000000,29.7216,29.7875,29.703,29.7875,1582.1943757126,0
+BPRN.US,D,20171030,000000,29.9518,30.3324,29.9518,30.2459,21829.401579563,0
+BPRN.US,D,20171031,000000,30.1248,31.3069,30.1248,30.8939,19572.029141207,0
+BPRN.US,D,20171101,000000,30.4593,31.3069,30.4307,30.9834,13842.167118622,0
+BPRN.US,D,20171102,000000,31.244,31.244,30.8939,31.1053,6252.5149204736,0
+BPRN.US,D,20171103,000000,30.9037,31.0434,30.5694,30.9372,83595.992298256,0
+BPRN.US,D,20171106,000000,30.4307,30.8015,30.4307,30.6637,8647.1600071081,0
+BPRN.US,D,20171107,000000,30.7632,30.8015,30.4405,30.529,15488.422063531,0
+BPRN.US,D,20171108,000000,30.4593,30.6363,30.4307,30.5979,15112.193323805,0
+BPRN.US,D,20171109,000000,29.6017,29.6017,29.6017,29.6017,31134.453463975,0
+BPRN.US,D,20171110,000000,29.9724,30.5438,29.8053,30.1632,8239.4093999997,0
+BPRN.US,D,20171113,000000,29.9724,30.4307,29.7973,30.3776,2889.8434548685,0
+BPRN.US,D,20171114,000000,29.8613,30.0177,29.286,29.52,47964.080142908,0
+BPRN.US,D,20171115,000000,29.4826,30.3491,29.4826,30.2015,4479.1556716029,0
+BPRN.US,D,20171116,000000,29.9724,30.359,29.9724,30.359,5714.6095061086,0
+BPRN.US,D,20171117,000000,30.4022,30.4022,30.1917,30.1917,283.69680644205,0
+BPRN.US,D,20171120,000000,29.5781,30.0855,29.5781,29.703,33908.377793631,0
+BPRN.US,D,20171121,000000,29.703,30.3717,29.6951,29.7128,9215.5704544239,0
+BPRN.US,D,20171122,000000,29.7286,30.4209,29.7286,29.7315,9918.203046723,0
+BPRN.US,D,20171124,000000,30.3392,30.3392,30.3392,30.3392,257.25911121806,0
+BPRN.US,D,20171127,000000,30.1907,30.2015,29.8613,30.1632,13277.824009034,0
+BPRN.US,D,20171128,000000,30.0619,30.3392,29.9331,29.9724,13866.571144983,0
+BPRN.US,D,20171129,000000,30.294,30.3058,29.9046,29.9046,14792.907312255,0
+BPRN.US,D,20171130,000000,30.2095,30.6637,29.9724,30.6637,12887.359587264,0
+BPRN.US,D,20171201,000000,30.6637,30.8753,30.4307,30.8753,7880.4668456124,0
+BPRN.US,D,20171204,000000,30.7356,32.2294,30.7356,31.8154,29195.350202738,0
+BPRN.US,D,20171205,000000,31.9069,32.1842,30.6637,31.9541,19869.961629692,0
+BPRN.US,D,20171206,000000,31.1782,31.7151,31.1319,31.6315,18342.67631329,0
+BPRN.US,D,20171207,000000,31.3532,31.7967,31.3069,31.7967,9880.5801727504,0
+BPRN.US,D,20171208,000000,31.4004,31.7771,31.1693,31.7771,11357.023767567,0
+BPRN.US,D,20171211,000000,31.6404,31.6404,30.9834,31.2676,11581.744176971,0
+BPRN.US,D,20171212,000000,30.8015,31.4388,30.5694,31.4388,36913.12353928,0
+BPRN.US,D,20171213,000000,31.362,31.7672,31.0857,31.0857,4885.8894442797,0
+BPRN.US,D,20171214,000000,31.1231,31.7771,31.1231,31.7603,5884.4208562012,0
+BPRN.US,D,20171215,000000,31.5862,31.8154,31.4801,31.6404,14210.261182894,0
+BPRN.US,D,20171218,000000,31.6404,31.8154,31.5814,31.8154,6588.070282932,0
+BPRN.US,D,20171219,000000,31.4486,31.8154,31.4004,31.8154,4327.6473412808,0
+BPRN.US,D,20171220,000000,31.7603,31.7771,31.7515,31.7672,992.43040533132,0
+BPRN.US,D,20171221,000000,31.6216,31.8056,31.2028,31.8056,1994.0123205479,0
+BPRN.US,D,20171222,000000,31.4486,31.8154,31.4486,31.7771,2863.4057596445,0
+BPRN.US,D,20171226,000000,31.3532,31.8056,31.2932,31.5862,11383.461462792,0
+BPRN.US,D,20171227,000000,31.4388,31.7239,31.3532,31.6954,14487.856982747,0
+BPRN.US,D,20171228,000000,31.4486,31.5381,30.8939,31.244,2255.3387694927,0
+BPRN.US,D,20171229,000000,31.2804,31.6404,30.8939,31.6404,1502.8812900407,0
+BPRN.US,D,20180102,000000,31.5381,31.5381,31.3168,31.3267,11230.936298037,0
+BPRN.US,D,20180103,000000,31.2342,31.3365,30.6737,31.0296,10619.818804591,0
+BPRN.US,D,20180104,000000,30.4789,30.7179,30.3638,30.6363,5541.747652721,0
+BPRN.US,D,20180105,000000,30.8015,30.8015,30.4691,30.4691,3963.6206147351,0
+BPRN.US,D,20180108,000000,30.4691,30.4691,30.2459,30.2459,4085.6407465382,0
+BPRN.US,D,20180109,000000,30.4022,30.4307,30.4022,30.4022,14870.186729063,0
+BPRN.US,D,20180110,000000,30.2281,31.2617,30.2095,30.4307,21310.8160194,0
+BPRN.US,D,20180111,000000,30.535,31.2519,30.2261,30.4307,10419.502421547,0
+BPRN.US,D,20180112,000000,30.6637,31.2617,30.4022,30.4022,13559.487146611,0
+BPRN.US,D,20180116,000000,30.8939,30.8939,30.4593,30.7926,1859.7901755645,0
+BPRN.US,D,20180117,000000,30.8477,30.8477,30.3933,30.3933,1581.1775412809,0
+BPRN.US,D,20180118,000000,30.4405,30.5252,30.2842,30.3137,23535.649755941,0
+BPRN.US,D,20180119,000000,29.9724,30.3392,29.9724,29.9823,7928.2580639019,0
+BPRN.US,D,20180122,000000,30.1534,30.2459,30.1534,30.2015,5915.9427235836,0
+BPRN.US,D,20180123,000000,30.2015,30.2459,30.1534,30.1632,3950.4017671231,0
+BPRN.US,D,20180124,000000,30.2459,30.294,30.2045,30.294,9687.381630729,0
+BPRN.US,D,20180125,000000,30.1642,30.2459,30.1642,30.2015,2853.2374153275,0
+BPRN.US,D,20180126,000000,30.2015,30.3392,30.1731,30.3392,14583.439419325,0
+BPRN.US,D,20180129,000000,30.1819,30.2459,30.1819,30.2095,11714.949487523,0
+BPRN.US,D,20180130,000000,30.2459,30.2459,30.2459,30.2459,2063.1570619029,0
+BPRN.US,D,20180131,000000,30.2459,30.2459,30.2015,30.2459,5692.2391486114,0
+BPRN.US,D,20180201,000000,30.1534,30.1534,29.9724,29.9823,13735.399503295,0
+BPRN.US,D,20180202,000000,29.9094,29.9724,29.5545,29.9626,13504.578087301,0
+BPRN.US,D,20180205,000000,29.878,30.2459,29.5545,29.5731,5534.6298116992,0
+BPRN.US,D,20180206,000000,29.8692,30.2015,29.343,30.1534,22929.616434653,0
+BPRN.US,D,20180207,000000,30.1878,30.1917,29.4552,29.5112,21660.607063901,0
+BPRN.US,D,20180208,000000,29.5112,29.5112,29.2791,29.3715,12320.982808811,0
+BPRN.US,D,20180209,000000,29.5014,29.8525,29.2791,29.5112,34180.889421324,0
+BPRN.US,D,20180212,000000,29.4168,29.6577,29.049,29.1769,64332.063989853,0
+BPRN.US,D,20180213,000000,29.5014,30.0089,29.4542,29.9134,17954.245560384,0
+BPRN.US,D,20180214,000000,29.5299,29.9528,29.4443,29.878,16329.34413854,0
+BPRN.US,D,20180215,000000,29.6489,30.1819,29.2791,30.0255,28317.822088188,0
+BPRN.US,D,20180216,000000,29.5299,30.2015,29.5112,30.1632,21089.146113291,0
+BPRN.US,D,20180220,000000,29.9331,30.1072,29.7689,30.0619,7839.7934683447,0
+BPRN.US,D,20180221,000000,30.0177,30.0619,29.9478,30.0619,5593.6062087373,0
+BPRN.US,D,20180222,000000,29.9724,29.9724,29.8868,29.9724,3904.644217697,0
+BPRN.US,D,20180223,000000,29.8967,30.0619,29.8633,30.0619,14944.415642576,0
+BPRN.US,D,20180226,000000,30.0619,30.2015,29.7502,30.0619,3739.9170397629,0
+BPRN.US,D,20180227,000000,30.1406,30.2015,29.9331,29.9331,11515.649938912,0
+BPRN.US,D,20180228,000000,30.1248,30.2459,29.8868,29.9999,9878.5465038871,0
+BPRN.US,D,20180301,000000,29.9724,30.3392,29.7315,30.3392,11955.939247834,0
+BPRN.US,D,20180302,000000,30.1072,30.3392,29.8692,30.2557,19393.066281228,0
+BPRN.US,D,20180305,000000,30.294,30.3392,30.1072,30.2015,3815.1627877081,0
+BPRN.US,D,20180306,000000,29.878,30.1917,29.7787,29.7875,21571.125633913,0
+BPRN.US,D,20180307,000000,29.7787,30.3855,29.7315,30.2015,23283.474816882,0
+BPRN.US,D,20180308,000000,30.0619,30.3855,29.939,30.1868,11097.730987486,0
+BPRN.US,D,20180309,000000,30.3392,30.3392,29.9999,30.2842,24083.723514623,0
+BPRN.US,D,20180312,000000,30.2655,30.3678,30.2015,30.2271,9015.2540713806,0
+BPRN.US,D,20180313,000000,30.2459,30.359,30.1446,30.359,3103.3786855238,0
+BPRN.US,D,20180314,000000,30.3392,30.3392,29.8259,29.8259,4312.3948248055,0
+BPRN.US,D,20180315,000000,30.3324,30.3324,29.879,30.2459,3895.4927078118,0
+BPRN.US,D,20180316,000000,30.2015,30.3855,30.1917,30.3855,32089.260995334,0
+BPRN.US,D,20180319,000000,30.3392,30.4307,29.878,30.4307,14000.793289966,0
+BPRN.US,D,20180320,000000,30.4307,31.1319,30.4307,31.1319,9314.203394298,0
+BPRN.US,D,20180321,000000,30.6637,31.9885,30.4061,31.8784,10492.714500629,0
+BPRN.US,D,20180322,000000,31.6216,31.9069,30.1839,31.1319,9967.0110994443,0
+BPRN.US,D,20180323,000000,31.188,31.3532,31.1506,31.3532,14413.628069233,0
+BPRN.US,D,20180326,000000,31.7967,31.9885,30.4357,31.1231,23828.498072269,0
+BPRN.US,D,20180327,000000,31.0385,31.4486,30.9736,31.4486,17717.3231378,0
+BPRN.US,D,20180328,000000,31.3453,31.3532,30.8379,30.8703,3450.1192267307,0
+BPRN.US,D,20180329,000000,31.0955,31.8154,31.0955,31.8154,3839.5668140687,0
+BPRN.US,D,20180402,000000,31.5193,31.9885,31.1368,31.7672,8024.8573349127,0
+BPRN.US,D,20180403,000000,32.0072,32.0072,31.3719,31.3719,8519.038868715,0
+BPRN.US,D,20180404,000000,31.8154,31.8154,31.362,31.8056,6553.4979122545,0
+BPRN.US,D,20180405,000000,31.3571,32.1842,31.3571,32.0544,8781.3821520915,0
+BPRN.US,D,20180406,000000,32.0544,32.0544,31.0296,31.8154,9098.6344947793,0
+BPRN.US,D,20180409,000000,31.603,31.8154,31.5381,31.6404,18087.450870936,0
+BPRN.US,D,20180410,000000,31.8154,31.8154,31.5862,31.8056,9584.6813531281,0
+BPRN.US,D,20180411,000000,31.2155,31.8154,31.2155,31.2155,10923.852299666,0
+BPRN.US,D,20180412,000000,31.3069,31.5666,30.9648,31.2617,2923.3989911143,0
+BPRN.US,D,20180413,000000,31.7151,31.7672,31.5283,31.7672,2486.1601854868,0
+BPRN.US,D,20180416,000000,31.6679,31.6777,31.3719,31.3719,1408.3156878933,0
+BPRN.US,D,20180417,000000,30.7189,31.8784,30.7189,31.8056,4934.6974970009,0
+BPRN.US,D,20180418,000000,31.3532,31.7151,31.1053,31.4486,4350.0176987781,0
+BPRN.US,D,20180419,000000,30.9037,31.6216,30.9037,31.5862,5720.7105126988,0
+BPRN.US,D,20180420,000000,31.7239,31.8154,30.8939,31.7672,7192.069935357,0
+BPRN.US,D,20180423,000000,31.3532,31.7239,30.9834,31.6777,13220.881280858,0
+BPRN.US,D,20180424,000000,31.7239,31.7239,31.0571,31.6679,26420.409038651,0
+BPRN.US,D,20180425,000000,31.4761,31.6118,30.9372,30.9372,8265.8470952237,0
+BPRN.US,D,20180426,000000,31.2706,31.7239,31.0857,31.2155,18144.393599111,0
+BPRN.US,D,20180427,000000,31.2883,31.5381,30.5252,30.8015,27951.761692779,0
+BPRN.US,D,20180430,000000,30.7632,30.8939,30.3855,30.6363,20756.641254127,0
+BPRN.US,D,20180501,000000,30.6274,31.1005,30.6274,30.9303,33870.754919658,0
+BPRN.US,D,20180502,000000,30.8015,30.8015,30.6637,30.6835,7965.8809378745,0
+BPRN.US,D,20180503,000000,30.4946,31.0473,30.4946,31.0119,2628.5170059236,0
+BPRN.US,D,20180504,000000,30.9037,31.0021,30.8192,30.9972,3678.9069738614,0
+BPRN.US,D,20180507,000000,30.8841,30.9037,30.7356,30.8939,3484.6915974082,0
+BPRN.US,D,20180508,000000,30.8939,31.3069,30.4887,30.8939,25748.281479303,0
+BPRN.US,D,20180509,000000,30.7778,31.1231,30.7778,30.9175,16266.300403776,0
+BPRN.US,D,20180510,000000,30.294,31.1604,30.294,31.067,5099.424674935,0
+BPRN.US,D,20180511,000000,30.9037,31.0139,30.3933,30.9834,4184.2736864123,0
+BPRN.US,D,20180514,000000,30.8615,30.9037,30.4503,30.6835,4596.0916312475,0
+BPRN.US,D,20180515,000000,30.8015,30.8841,30.4405,30.8841,6035.9291865233,0
+BPRN.US,D,20180516,000000,30.534,30.8841,30.534,30.8015,10513.051189263,0
+BPRN.US,D,20180517,000000,30.5694,30.8477,30.4553,30.534,2626.4833370602,0
+BPRN.US,D,20180518,000000,30.8477,30.8477,30.6637,30.829,8517.0051998516,0
+BPRN.US,D,20180521,000000,30.6637,30.6637,29.703,30.4405,12837.53470011,0
+BPRN.US,D,20180522,000000,30.5252,30.8841,30.5252,30.6637,6290.1377944463,0
+BPRN.US,D,20180523,000000,30.71,30.8753,30.5163,30.6637,21155.24035135,0
+BPRN.US,D,20180524,000000,29.9724,30.6411,29.9724,30.4307,7405.6051660123,0
+BPRN.US,D,20180525,000000,30.8841,30.8841,30.4307,30.4405,9244.0418185113,0
+BPRN.US,D,20180529,000000,30.4209,30.5782,30.4209,30.4307,12578.241920029,0
+BPRN.US,D,20180530,000000,31.1928,31.1928,30.1446,30.1446,19356.460241687,0
+BPRN.US,D,20180531,000000,30.3392,30.5979,30.2459,30.2842,8648.1768415398,0
+BPRN.US,D,20180601,000000,30.5881,30.7532,30.3392,30.4307,6198.622695594,0
+BPRN.US,D,20180604,000000,30.4593,30.6589,30.0944,30.3855,21853.805605922,0
+BPRN.US,D,20180605,000000,30.3933,30.8939,30.3855,30.3855,4647.9501872638,0
+BPRN.US,D,20180606,000000,30.5252,30.5252,30.359,30.359,54010.177673748,0
+BPRN.US,D,20180607,000000,30.4622,30.4622,30.1534,30.294,14980.004847685,0
+BPRN.US,D,20180608,000000,30.2015,30.359,29.9999,30.0619,13286.975518918,0
+BPRN.US,D,20180611,000000,30.2743,30.3638,30.0255,30.1347,15584.00450011,0
+BPRN.US,D,20180612,000000,30.0255,30.177,30.0255,30.0255,14182.806653239,0
+BPRN.US,D,20180613,000000,29.879,30.1534,29.879,29.9134,12927.016130099,0
+BPRN.US,D,20180614,000000,30.3855,30.3855,29.878,30.1072,7070.049803554,0
+BPRN.US,D,20180615,000000,30.116,30.177,29.878,30.1534,49685.580835762,0
+BPRN.US,D,20180618,000000,30.3392,30.4209,30.0255,30.0718,21365.72507871,0
+BPRN.US,D,20180619,000000,30.1534,30.4209,29.9134,30.0904,94487.305896109,0
+BPRN.US,D,20180620,000000,30.0521,30.294,30.0521,30.1917,29387.531910329,0
+BPRN.US,D,20180621,000000,30.1072,30.4307,30.0177,30.0255,41020.117808884,0
+BPRN.US,D,20180622,000000,30.116,30.5252,30.0177,30.3324,674965.54424722,0
+BPRN.US,D,20180625,000000,30.3324,30.7277,30.0353,30.5163,22449.670582895,0
+BPRN.US,D,20180626,000000,30.2459,30.4789,30.2271,30.4209,15832.112101443,0
+BPRN.US,D,20180627,000000,30.4307,30.7454,30.294,30.3776,25751.331982598,0
+BPRN.US,D,20180628,000000,30.2655,30.7632,30.2655,30.7277,15185.405402887,0
+BPRN.US,D,20180629,000000,30.6077,30.8015,30.4307,30.6637,14900.691762014,0
+BPRN.US,D,20180702,000000,30.6637,31.3453,30.6637,31.3453,28813.020456422,0
+BPRN.US,D,20180703,000000,31.3532,32.0829,31.2155,32.0829,18895.834244131,0
+BPRN.US,D,20180705,000000,32.1281,32.2678,31.8154,32.2678,30843.638816511,0
+BPRN.US,D,20180706,000000,32.2776,32.6356,32.1379,32.3219,32947.469255681,0
+BPRN.US,D,20180709,000000,31.9167,32.6356,31.8488,32.5893,34207.327116548,0
+BPRN.US,D,20180710,000000,32.6444,32.6444,32.0554,32.5549,22357.13864961,0
+BPRN.US,D,20180711,000000,32.4606,32.6906,32.3603,32.5264,38056.045440502,0
+BPRN.US,D,20180712,000000,32.6179,32.6179,31.9551,32.5166,6302.3398076266,0
+BPRN.US,D,20180713,000000,32.4055,32.4694,31.8695,31.9541,44641.065220139,0
+BPRN.US,D,20180716,000000,30.7504,32.2206,30.7504,31.9983,20902.048577859,0
+BPRN.US,D,20180717,000000,31.9708,31.9708,31.1231,31.7239,12847.703044427,0
+BPRN.US,D,20180718,000000,31.7515,31.9069,31.1506,31.8498,11946.787737948,0
+BPRN.US,D,20180719,000000,31.8882,31.8882,31.663,31.7869,6673.4843751941,0
+BPRN.US,D,20180720,000000,31.7967,31.9069,31.7151,31.7328,3526.3818091076,0
+BPRN.US,D,20180723,000000,31.6502,32.2206,31.0296,32.0642,19400.18412225,0
+BPRN.US,D,20180724,000000,32.017,32.497,32.017,32.3219,10858.774896038,0
+BPRN.US,D,20180725,000000,31.7239,32.258,31.7239,31.9167,5022.1452581264,0
+BPRN.US,D,20180726,000000,32.0544,32.3504,31.7191,32.2482,10494.748169493,0
+BPRN.US,D,20180727,000000,32.2865,32.2865,31.0571,31.1231,18158.629281155,0
+BPRN.US,D,20180730,000000,31.1231,31.7643,31.0473,31.3168,10109.367919881,0
+BPRN.US,D,20180731,000000,31.5193,31.5193,31.0473,31.2706,9600.9507040352,0
+BPRN.US,D,20180801,000000,31.1418,31.1968,30.9834,31.1968,15641.964062717,0
+BPRN.US,D,20180802,000000,31.0473,31.4761,31.0473,31.3532,7880.4668456124,0
+BPRN.US,D,20180803,000000,31.3365,31.3365,30.9834,30.9834,5719.6936782671,0
+BPRN.US,D,20180806,000000,30.9372,31.2883,30.6637,30.8015,10780.478644797,0
+BPRN.US,D,20180807,000000,30.7926,31.244,30.6637,30.8015,11973.225433172,0
+BPRN.US,D,20180808,000000,30.9736,30.9736,30.6737,30.8663,7434.0765300997,0
+BPRN.US,D,20180809,000000,31.0955,31.0955,30.6835,30.8477,2554.2880924101,0
+BPRN.US,D,20180810,000000,30.8103,30.9558,30.5252,30.8192,7605.9215490556,0
+BPRN.US,D,20180813,000000,30.6549,30.8615,30.5252,30.5252,4322.5631691224,0
+BPRN.US,D,20180814,000000,30.534,30.7179,30.4307,30.6363,11595.979859015,0
+BPRN.US,D,20180815,000000,30.7926,30.8103,30.7926,30.7926,2309.2309943724,0
+BPRN.US,D,20180816,000000,30.7926,30.7926,30.7179,30.7828,3831.4321386152,0
+BPRN.US,D,20180817,000000,30.6549,30.9834,30.534,30.5536,6252.5149204736,0
+BPRN.US,D,20180820,000000,30.5438,31.0661,30.4405,30.7828,6651.1140176969,0
+BPRN.US,D,20180821,000000,30.6461,31.2971,30.5782,30.7356,8587.1667756383,0
+BPRN.US,D,20180822,000000,30.6835,31.2971,30.352,30.9648,6179.3028413918,0
+BPRN.US,D,20180823,000000,31.0571,31.0571,30.4691,30.8015,6653.1476865603,0
+BPRN.US,D,20180824,000000,30.8939,30.9834,30.4307,30.6835,13209.69610211,0
+BPRN.US,D,20180827,000000,30.9402,31.2254,30.4503,30.4503,5504.1247787484,0
+BPRN.US,D,20180828,000000,30.5163,31.1693,30.3491,30.6737,5310.9262367269,0
+BPRN.US,D,20180829,000000,30.7356,31.181,30.414,30.5625,7955.7125935576,0
+BPRN.US,D,20180830,000000,30.5694,30.5694,30.294,30.294,4282.9066262864,0
+BPRN.US,D,20180831,000000,30.3776,30.4455,30.2015,30.3392,3467.4054120695,0
+BPRN.US,D,20180904,000000,30.2459,30.4307,30.2015,30.2095,8787.4831586816,0
+BPRN.US,D,20180905,000000,30.2015,30.294,30.0353,30.1072,8005.5374807105,0
+BPRN.US,D,20180906,000000,30.0255,30.1446,30.0177,30.0433,3980.9068000739,0
+BPRN.US,D,20180907,000000,30.0177,30.2095,29.8436,30.0619,9091.5166537575,0
+BPRN.US,D,20180910,000000,29.8692,29.9724,29.7973,29.9528,5679.0203009994,0
+BPRN.US,D,20180911,000000,29.7875,29.8347,29.6115,29.6951,17117.390823102,0
+BPRN.US,D,20180912,000000,29.6017,29.6017,29.3804,29.3804,15126.429005849,0
+BPRN.US,D,20180913,000000,29.3627,29.4443,29.1769,29.1769,6590.1039517954,0
+BPRN.US,D,20180914,000000,28.9299,29.286,28.866,29.0037,9124.0553555716,0
+BPRN.US,D,20180917,000000,29.049,29.049,28.8848,28.9752,4037.8495282486,0
+BPRN.US,D,20180918,000000,29.049,29.049,28.69,28.7431,7477.8004106624,0
+BPRN.US,D,20180919,000000,28.7077,29.4542,28.6989,29.0578,17499.720569418,0
+BPRN.US,D,20180920,000000,29.3234,29.7875,28.8749,29.5014,20099.766211254,0
+BPRN.US,D,20180921,000000,29.4916,30.5625,29.2044,30.5625,42068.474107958,0
+BPRN.US,D,20180924,000000,30.2842,30.2842,29.0037,29.2142,6762.965805183,0
+BPRN.US,D,20180925,000000,29.3617,29.703,29.2044,29.4728,15201.674753794,0
+BPRN.US,D,20180926,000000,29.3037,29.5377,28.3281,28.336,25627.278181931,0
+BPRN.US,D,20180927,000000,28.3753,28.3753,27.98,28.1265,11449.555700851,0
+BPRN.US,D,20180928,000000,27.9436,28.218,27.6899,28.1629,6701.9557392815,0
+BPRN.US,D,20181001,000000,28.2544,28.4314,27.9053,28.2819,7686.2514691593,0
+BPRN.US,D,20181002,000000,27.9888,28.218,27.9622,28.0724,4475.0883338762,0
+BPRN.US,D,20181003,000000,28.1629,28.4933,28.0871,28.3557,8603.4361265454,0
+BPRN.US,D,20181004,000000,28.5021,28.9949,28.1728,28.1728,8196.7023538686,0
+BPRN.US,D,20181005,000000,28.1914,28.7225,28.1914,28.3458,1790.6454342095,0
+BPRN.US,D,20181008,000000,28.3753,28.7913,27.98,28.0823,16470.684124546,0
+BPRN.US,D,20181009,000000,28.218,28.7431,27.9524,28.394,11691.562295594,0
+BPRN.US,D,20181010,000000,28.3251,28.7353,28.2376,28.2376,5573.2695201034,0
+BPRN.US,D,20181011,000000,28.6625,28.7618,28.1265,28.4412,5784.7710818954,0
+BPRN.US,D,20181012,000000,28.2819,28.7264,28.1265,28.4658,10757.091452869,0
+BPRN.US,D,20181015,000000,28.5415,28.7618,28.1363,28.4737,4231.0480702701,0
+BPRN.US,D,20181016,000000,28.2917,28.7519,28.2002,28.7519,4803.5258553127,0
+BPRN.US,D,20181017,000000,28.3557,28.6252,28.3557,28.4038,7293.7533785262,0
+BPRN.US,D,20181018,000000,28.6812,28.6812,28.1275,28.4038,5915.9427235836,0
+BPRN.US,D,20181019,000000,28.2632,28.571,28.1728,28.1728,5435.996871825,0
+BPRN.US,D,20181022,000000,28.3015,28.3193,28.1265,28.2376,14150.267951425,0
+BPRN.US,D,20181023,000000,28.1265,28.7353,27.4695,27.8865,13939.783224064,0
+BPRN.US,D,20181024,000000,27.9013,28.0911,27.3427,27.3427,9781.9472328763,0
+BPRN.US,D,20181025,000000,27.6033,27.7017,25.9699,27.0575,17772.232197112,0
+BPRN.US,D,20181026,000000,26.8254,27.0949,26.5215,26.7713,7456.4468875969,0
+BPRN.US,D,20181029,000000,26.6405,26.9749,26.6041,26.8628,10037.172675231,0
+BPRN.US,D,20181030,000000,26.9749,27.3781,26.731,27.0575,10738.788433099,0
+BPRN.US,D,20181031,000000,27.0949,27.1657,24.6874,26.0514,22141.569750091,0
+BPRN.US,D,20181101,000000,26.1173,26.7054,25.9699,26.7054,11728.168335135,0
+BPRN.US,D,20181102,000000,26.7536,26.7615,26.494,26.6041,5237.7141576451,0
+BPRN.US,D,20181105,000000,26.7054,26.9847,26.3839,26.6779,9367.078784746,0
+BPRN.US,D,20181106,000000,26.9376,27.0772,26.8716,26.8716,3478.5905908181,0
+BPRN.US,D,20181107,000000,27.0949,27.6643,26.9464,27.6643,6149.8146428728,0
+BPRN.US,D,20181108,000000,27.6731,27.9259,27.5079,27.9259,7999.4364741204,0
+BPRN.US,D,20181109,000000,27.8501,27.9259,27.0497,27.4263,7213.4234584225,0
+BPRN.US,D,20181112,000000,27.565,27.5748,27.1322,27.1568,7512.3727813399,0
+BPRN.US,D,20181113,000000,27.2719,27.5944,26.9002,26.9376,8224.1568835243,0
+BPRN.US,D,20181114,000000,26.9562,27.8925,26.91,26.9562,11155.690550092,0
+BPRN.US,D,20181115,000000,26.9847,27.4175,26.9464,27.3073,9656.8765977782,0
+BPRN.US,D,20181116,000000,27.1863,27.6357,27.0673,27.1402,10766.242962755,0
+BPRN.US,D,20181119,000000,27.3073,27.7862,27.1136,27.324,8348.2106841907,0
+BPRN.US,D,20181120,000000,27.2237,27.2335,26.8903,26.8903,7482.8845828209,0
+BPRN.US,D,20181121,000000,27.5079,27.6829,27.2139,27.6545,8533.2745507586,0
+BPRN.US,D,20181123,000000,27.2886,27.2886,26.79,27.0299,8566.8300870045,0
+BPRN.US,D,20181126,000000,27.0673,27.4637,26.375,26.375,26543.446004886,0
+BPRN.US,D,20181127,000000,26.3839,27.1568,26.3248,26.735,28714.387516548,0
+BPRN.US,D,20181128,000000,26.735,27.5079,26.7251,27.3791,11196.36392736,0
+BPRN.US,D,20181129,000000,27.3978,27.4175,26.735,26.9562,8522.08937201,0
+BPRN.US,D,20181130,000000,27.0949,27.3338,26.1459,27.1402,70681.178181338,0
+BPRN.US,D,20181203,000000,27.1863,27.4175,26.7644,27.4175,2090.6115915586,0
+BPRN.US,D,20181204,000000,27.3604,27.3791,26.4763,26.9188,13705.911304775,0
+BPRN.US,D,20181206,000000,26.5766,27.2433,26.5766,26.6405,8506.8368555346,0
+BPRN.US,D,20181207,000000,26.6779,26.91,26.2344,26.6219,14637.331644205,0
+BPRN.US,D,20181210,000000,26.6592,26.9464,26.6317,26.735,13131.39985087,0
+BPRN.US,D,20181211,000000,26.8716,26.9562,26.3101,26.8441,16098.522722546,0
+BPRN.US,D,20181212,000000,27.0389,27.0389,26.3002,26.3002,26396.00501229,0
+BPRN.US,D,20181213,000000,26.3661,26.3661,25.5076,26.2157,10476.445149722,0
+BPRN.US,D,20181214,000000,25.8105,26.0268,25.7003,25.7003,5947.4645909661,0
+BPRN.US,D,20181217,000000,25.782,25.782,25.0897,25.1467,25111.743125064,0
+BPRN.US,D,20181218,000000,25.3414,25.7545,25.1467,25.3493,10011.751814439,0
+BPRN.US,D,20181219,000000,25.2204,25.7003,25.2204,25.5538,5070.9533108476,0
+BPRN.US,D,20181220,000000,25.6079,26.3376,25.4092,26.0692,19584.231154386,0
+BPRN.US,D,20181221,000000,26.0328,26.2718,25.247,25.8478,36382.335965937,0
+BPRN.US,D,20181224,000000,25.8478,25.8478,25.2116,25.5538,7346.6287689742,0
+BPRN.US,D,20181226,000000,25.6443,26.0328,25.2204,25.7545,11209.582774972,0
+BPRN.US,D,20181227,000000,25.7092,26.1547,25.5253,25.8478,17105.188809921,0
+BPRN.US,D,20181228,000000,25.7545,25.9393,25.7545,25.838,16858.09804302,0
+BPRN.US,D,20181231,000000,25.8478,25.9197,25.5695,25.7545,22279.859232802,0
+BPRN.US,D,20190102,000000,25.4584,25.9157,25.4584,25.8292,8757.9949601626,0
+BPRN.US,D,20190103,000000,25.5155,26.375,25.5155,26.1262,10844.539213994,0
+BPRN.US,D,20190104,000000,26.375,26.8716,26.0328,26.8628,38796.300906774,0
+BPRN.US,D,20190107,000000,26.7615,26.8814,26.5304,26.8716,6226.0772252497,0
+BPRN.US,D,20190108,000000,27.0389,27.0389,26.6838,26.8628,6552.4810778228,0
+BPRN.US,D,20190109,000000,26.8903,27.2139,26.8716,27.2139,15182.354899592,0
+BPRN.US,D,20190110,000000,26.9651,27.3889,26.9651,27.3791,3607.728563643,0
+BPRN.US,D,20190111,000000,27.3889,27.4361,27.1765,27.3338,8832.2238736761,0
+BPRN.US,D,20190114,000000,26.9464,27.4549,26.9464,27.4549,5280.4212037762,0
+BPRN.US,D,20190115,000000,27.4076,27.4076,26.6779,27.2433,6614.507978156,0
+BPRN.US,D,20190116,000000,27.2886,27.5168,27.2886,27.3152,9622.3042271007,0
+BPRN.US,D,20190117,000000,27.4263,27.4263,27.0211,27.0673,8457.0119683817,0
+BPRN.US,D,20190118,000000,27.1402,27.3889,26.9936,26.9936,7043.61210833,0
+BPRN.US,D,20190122,000000,27.1952,27.4549,26.8343,27.1952,7691.3356413177,0
+BPRN.US,D,20190123,000000,27.3073,27.4549,27.0299,27.1952,5372.9531370601,0
+BPRN.US,D,20190124,000000,27.3152,27.6357,27.1716,27.6357,13280.874512329,0
+BPRN.US,D,20190125,000000,27.6928,27.6928,27.384,27.6279,4829.9635505366,0
+BPRN.US,D,20190128,000000,27.3692,27.5944,27.3073,27.4637,6564.6830910031,0
+BPRN.US,D,20190129,000000,27.6043,27.6043,27.2523,27.4263,8972.5470252496,0
+BPRN.US,D,20190130,000000,27.6279,27.6279,27.3889,27.3889,3504.0114516104,0
+BPRN.US,D,20190131,000000,27.565,27.565,26.8903,27.2719,9857.1929808215,0
+BPRN.US,D,20190201,000000,27.1402,27.2335,27.1402,27.2335,1614.7330775268,0
+BPRN.US,D,20190204,000000,27.1726,27.4705,27.0673,27.149,9823.6374445757,0
+BPRN.US,D,20190205,000000,26.7379,27.6122,26.6297,27.6043,38719.021489966,0
+BPRN.US,D,20190206,000000,27.6279,28.5878,27.6043,28.571,38638.691569861,0
+BPRN.US,D,20190207,000000,27.9151,28.7539,27.9151,28.571,3316.9139161791,0
+BPRN.US,D,20190208,000000,28.8198,28.8484,28.5976,28.692,4608.2936444278,0
+BPRN.US,D,20190211,000000,28.7923,29.3371,28.7923,29.1709,4989.6065563123,0
+BPRN.US,D,20190212,000000,29.1257,29.4581,28.9507,29.281,10647.273334246,0
+BPRN.US,D,20190213,000000,29.3941,29.5505,29.3234,29.5505,2989.4932291743,0
+BPRN.US,D,20190214,000000,29.5407,29.5673,29.2742,29.4011,12164.39030633,0
+BPRN.US,D,20190215,000000,29.4197,29.5673,29.107,29.5623,12027.117658052,0
+BPRN.US,D,20190219,000000,29.5673,30.7985,29.5673,30.4367,22500.512304479,0
+BPRN.US,D,20190220,000000,30.355,30.5586,29.698,29.698,65503.457255162,0
+BPRN.US,D,20190221,000000,29.8209,30.0225,29.5721,30.0147,9167.7792361344,0
+BPRN.US,D,20190222,000000,30.0767,30.122,29.7915,30.0225,8740.7087748238,0
+BPRN.US,D,20190225,000000,30.0767,30.0767,29.8475,29.8918,11659.023593779,0
+BPRN.US,D,20190226,000000,29.938,30.0315,29.9341,30.0315,8377.6988827098,0
+BPRN.US,D,20190227,000000,30.0147,30.0315,30.0147,30.0147,2991.5268980376,0
+BPRN.US,D,20190228,000000,30.2055,30.2615,30.058,30.058,3098.2945133653,0
+BPRN.US,D,20190301,000000,29.9773,30.2153,29.9282,30.0865,6179.3028413918,0
+BPRN.US,D,20190304,000000,30.122,30.2105,30.112,30.1878,5306.8588990002,0
+BPRN.US,D,20190305,000000,30.2615,30.2615,30.0315,30.0865,3321.9980883375,0
+BPRN.US,D,20190306,000000,30.0137,30.2369,29.8731,29.8731,9715.8529948163,0
+BPRN.US,D,20190307,000000,29.6902,30.0225,29.6341,29.7531,11645.804746168,0
+BPRN.US,D,20190308,000000,29.8013,30.1691,29.5869,29.698,7987.2344609401,0
+BPRN.US,D,20190311,000000,29.7256,30.0049,29.7168,30.0049,6457.9154756754,0
+BPRN.US,D,20190312,000000,29.882,30.0315,29.882,30.0315,5137.0475489076,0
+BPRN.US,D,20190313,000000,30.0315,30.0315,29.8475,29.8475,1918.7665726027,0
+BPRN.US,D,20190314,000000,30.0315,30.0403,29.8111,29.8387,4157.8359911883,0
+BPRN.US,D,20190315,000000,29.9016,30.2615,29.9016,30.2615,31381.544230876,0
+BPRN.US,D,20190318,000000,30.1406,30.2468,29.8564,29.938,7608.9720523507,0
+BPRN.US,D,20190319,000000,29.938,29.938,29.7728,29.7728,3756.18639067,0
+BPRN.US,D,20190320,000000,29.9094,29.938,29.6804,29.8475,13785.224390448,0
+BPRN.US,D,20190321,000000,29.8918,29.8918,29.7728,29.7728,4279.8561229913,0
+BPRN.US,D,20190322,000000,29.6705,29.6705,28.7283,28.8867,13202.578261088,0
+BPRN.US,D,20190325,000000,28.9585,28.9585,28.1501,28.4156,7642.5275885965,0
+BPRN.US,D,20190326,000000,27.8403,29.0883,27.8236,28.8296,10717.434910033,0
+BPRN.US,D,20190327,000000,28.7539,29.1257,28.7539,29.0146,9009.1530647905,0
+BPRN.US,D,20190328,000000,29.6804,30.122,29.1129,30.0481,9832.7889544609,0
+BPRN.US,D,20190329,000000,29.9577,30.0315,28.1088,29.3175,25385.271587188,0
+BPRN.US,D,20190401,000000,29.5702,29.882,29.5702,29.7453,3747.0348807847,0
+BPRN.US,D,20190402,000000,29.8475,29.9282,29.5957,29.9282,3696.1931592001,0
+BPRN.US,D,20190403,000000,30.0049,30.1042,29.5869,30.0403,3445.0350545722,0
+BPRN.US,D,20190404,000000,30.0767,30.1042,29.88,29.8918,2357.0222126619,0
+BPRN.US,D,20190405,000000,30.122,30.2055,29.8308,30.122,2873.5741039614,0
+BPRN.US,D,20190408,000000,30.0315,30.2615,29.7817,29.7817,11112.983503961,0
+BPRN.US,D,20190409,000000,29.9773,30.0225,29.7069,29.7069,3885.3243634948,0
+BPRN.US,D,20190410,000000,29.9862,30.0315,29.6155,30.0225,2567.5069400221,0
+BPRN.US,D,20190411,000000,29.9094,30.0049,29.6804,29.8475,19139.874507737,0
+BPRN.US,D,20190412,000000,30.0225,30.0265,29.6804,29.9016,5372.9531370601,0
+BPRN.US,D,20190415,000000,29.9094,29.9094,29.8013,29.8387,6849.3967318768,0
+BPRN.US,D,20190416,000000,29.9675,30.0039,29.7629,29.8475,21226.418761568,0
+BPRN.US,D,20190417,000000,29.9773,30.0767,29.7817,29.9577,12639.251985931,0
+BPRN.US,D,20190418,000000,29.8387,30.0315,29.4816,30.0315,3284.3752143649,0
+BPRN.US,D,20190422,000000,29.9528,30.0315,29.9184,29.9184,1674.7263089966,0
+BPRN.US,D,20190423,000000,29.7817,29.7817,28.1836,28.811,26686.819659754,0
+BPRN.US,D,20190424,000000,28.4156,28.811,28.3674,28.4156,11338.720747797,0
+BPRN.US,D,20190425,000000,28.274,28.274,27.682,27.8138,19344.258228507,0
+BPRN.US,D,20190426,000000,27.7686,28.1836,27.7488,27.7488,2297.0289811921,0
+BPRN.US,D,20190429,000000,27.7292,28.274,27.6721,27.8963,9180.9980837464,0
+BPRN.US,D,20190430,000000,27.9053,27.9053,27.5836,27.8138,14891.540252129,0
+BPRN.US,D,20190501,000000,27.6535,27.6535,27.0457,27.2325,11842.053791484,0
+BPRN.US,D,20190502,000000,27.4047,27.4047,27.3506,27.3506,1974.6924663457,0
+BPRN.US,D,20190503,000000,27.2611,27.4695,27.0752,27.4253,3759.236893965,0
+BPRN.US,D,20190506,000000,27.3328,27.4351,27.1204,27.1284,4013.445501888,0
+BPRN.US,D,20190507,000000,27.1204,27.1942,26.8037,26.8037,5449.215719437,0
+BPRN.US,D,20190508,000000,27.6279,27.6279,26.8037,26.8982,3132.8668840428,0
+BPRN.US,D,20190509,000000,26.9356,26.9542,26.5933,26.7418,11478.027064939,0
+BPRN.US,D,20190510,000000,26.5933,27.148,26.3632,26.8421,5780.7037441686,0
+BPRN.US,D,20190513,000000,26.6297,26.6297,26.0003,26.0003,9033.5570911511,0
+BPRN.US,D,20190514,000000,26.0848,26.6395,25.9354,26.2688,11586.82834913,0
+BPRN.US,D,20190515,000000,26.3632,27.0831,25.7781,25.7781,5041.4651123286,0
+BPRN.US,D,20190516,000000,25.901,25.9453,25.7151,25.7239,4031.7485216585,0
+BPRN.US,D,20190517,000000,25.5941,25.8626,25.5941,25.5941,4169.0211699369,0
+BPRN.US,D,20190520,000000,25.901,25.901,25.363,25.4358,18250.144380007,0
+BPRN.US,D,20190521,000000,25.8538,25.8538,25.5449,25.7427,6760.9321363196,0
+BPRN.US,D,20190522,000000,25.8341,26.0367,25.5843,25.8164,6063.383716179,0
+BPRN.US,D,20190523,000000,25.6364,26.1823,25.5027,25.5027,4942.8321724544,0
+BPRN.US,D,20190524,000000,26.3632,26.3632,25.6138,26.1321,7138.1777104773,0
+BPRN.US,D,20190528,000000,25.9816,26.6808,25.8164,25.9453,8639.0253316546,0
+BPRN.US,D,20190529,000000,26.019,26.4222,25.9737,25.9737,4739.4652861161,0
+BPRN.US,D,20190530,000000,26.2874,26.5658,26.0091,26.2137,8412.2712533873,0
+BPRN.US,D,20190531,000000,26.1026,26.136,25.9453,25.9453,8454.9782995184,0
+BPRN.US,D,20190603,000000,26.436,26.4458,25.9649,25.9649,4101.9100974452,0
+BPRN.US,D,20190604,000000,26.259,26.733,26.195,26.5658,7593.7195358753,0
+BPRN.US,D,20190605,000000,26.5893,26.6297,26.2688,26.3632,12118.632756905,0
+BPRN.US,D,20190606,000000,26.4271,26.6395,26.317,26.3632,9225.7387987408,0
+BPRN.US,D,20190607,000000,26.7232,26.7232,26.3632,26.3632,2373.291563569,0
+BPRN.US,D,20190610,000000,26.6897,26.9356,26.3396,26.492,3971.7552901887,0
+BPRN.US,D,20190611,000000,26.4173,26.7516,26.4173,26.7516,3556.8868420584,0
+BPRN.US,D,20190612,000000,26.6858,26.8323,26.4271,26.5471,4696.758239985,0
+BPRN.US,D,20190613,000000,27.0457,27.0457,26.908,26.908,1811.998957275,0
+BPRN.US,D,20190614,000000,27.1018,27.1018,26.6572,26.6572,4028.6980183634,0
+BPRN.US,D,20190617,000000,26.7831,26.7831,26.6021,26.6671,3000.6784079229,0
+BPRN.US,D,20190618,000000,26.8235,26.9258,26.8235,26.9258,1623.884587412,0
+BPRN.US,D,20190619,000000,27.5708,27.5708,26.6671,26.7044,1469.3257537948,0
+BPRN.US,D,20190620,000000,26.908,27.148,26.6572,26.6572,2725.1162769344,0
+BPRN.US,D,20190621,000000,26.5294,26.9031,26.5294,26.5471,8087.9010696776,0
+BPRN.US,D,20190624,000000,26.7232,26.7232,26.4744,26.4744,2751.5539721584,0
+BPRN.US,D,20190625,000000,26.9178,26.9178,26.6474,26.6474,916.16782295442,0
+BPRN.US,D,20190626,000000,27.0457,27.6829,26.8235,27.6456,23796.976204886,0
+BPRN.US,D,20190627,000000,27.2423,27.6456,27.2325,27.5944,16390.354204442,0
+BPRN.US,D,20190628,000000,27.4637,27.7498,27.1312,27.7498,41639.369977784,0
+BPRN.US,D,20190701,000000,27.7125,27.7498,27.0791,27.3978,18920.238270492,0
+BPRN.US,D,20190702,000000,27.6456,27.6456,26.2786,26.733,11494.296415846,0
+BPRN.US,D,20190703,000000,26.6858,27.2325,26.6858,27.0831,6718.2250901886,0
+BPRN.US,D,20190705,000000,26.8235,27.2709,26.8235,27.2611,9932.4387287667,0
+BPRN.US,D,20190708,000000,27.0191,27.5364,27.0191,27.0555,1601.5142299148,0
+BPRN.US,D,20190709,000000,26.8982,27.2611,26.851,26.8697,3396.227001851,0
+BPRN.US,D,20190710,000000,26.9916,27.3791,26.4822,26.5471,10901.481942169,0
+BPRN.US,D,20190711,000000,27.1657,27.1657,26.7232,27.0929,2791.2105149943,0
+BPRN.US,D,20190712,000000,26.908,26.908,26.6572,26.6572,5717.6600094037,0
+BPRN.US,D,20190715,000000,26.5845,26.7133,26.5845,26.7133,1203.9319671232,0
+BPRN.US,D,20190716,000000,26.6474,26.733,26.6474,26.733,1540.5041640133,0
+BPRN.US,D,20190717,000000,26.6415,26.6415,26.4744,26.4744,2098.7462670121,0
+BPRN.US,D,20190718,000000,26.6858,26.6858,26.3809,26.5117,4958.0846889298,0
+BPRN.US,D,20190719,000000,26.3072,26.6021,26.3072,26.6021,2155.6889951869,0
+BPRN.US,D,20190722,000000,26.7084,26.7133,26.436,26.436,1251.7231854128,0
+BPRN.US,D,20190723,000000,26.5747,26.5747,26.5206,26.5206,1565.9250248056,0
+BPRN.US,D,20190724,000000,26.0564,26.552,26.0564,26.0564,7269.3493521656,0
+BPRN.US,D,20190725,000000,26.0937,26.6011,26.0937,26.1419,8644.1095038131,0
+BPRN.US,D,20190726,000000,26.4075,26.4075,25.4358,25.4358,10477.461984154,0
+BPRN.US,D,20190729,000000,25.901,25.901,25.3169,25.3169,9932.4387287667,0
+BPRN.US,D,20190730,000000,25.8882,25.8882,25.419,25.7151,11785.111063309,0
+BPRN.US,D,20190731,000000,26.2226,26.4546,25.5027,25.5027,9819.5701068489,0
+BPRN.US,D,20190801,000000,25.1683,25.8538,25.1683,25.3169,8743.7592781189,0
+BPRN.US,D,20190802,000000,25.66,25.66,25.2706,25.2706,3060.6716393927,0
+BPRN.US,D,20190805,000000,26.2668,26.2668,25.1319,25.1319,7311.0395638649,0
+BPRN.US,D,20190806,000000,25.2156,25.2156,24.9922,24.9922,4638.7986773786,0
+BPRN.US,D,20190807,000000,25.0218,25.3453,25.0218,25.3453,3823.2974631616,0
+BPRN.US,D,20190808,000000,25.3729,25.4732,25.1417,25.1417,4963.1688610883,0
+BPRN.US,D,20190809,000000,25.5755,25.5755,25.0218,25.0218,2197.3792068863,0
+BPRN.US,D,20190812,000000,24.9834,25.0769,24.77,24.77,7705.5713233614,0
+BPRN.US,D,20190813,000000,24.7986,25.3424,24.7986,24.9834,2587.843628656,0
+BPRN.US,D,20190814,000000,24.8349,24.8349,24.1691,24.179,5681.0539698628,0
+BPRN.US,D,20190815,000000,24.7887,24.7887,24.353,24.6304,3099.311347797,0
+BPRN.US,D,20190816,000000,24.7248,24.8064,24.1917,24.8064,4556.4350884115,0
+BPRN.US,D,20190819,000000,24.6707,24.8064,24.6402,24.8064,3253.8701814142,0
+BPRN.US,D,20190820,000000,24.8064,24.8064,24.4287,24.4287,6972.4336981115,0
+BPRN.US,D,20190821,000000,24.3992,24.5852,24.3992,24.4091,2714.9479326174,0
+BPRN.US,D,20190822,000000,24.3894,24.5035,24.3265,24.3265,6777.2014872267,0
+BPRN.US,D,20190823,000000,24.1878,24.4475,24.0944,24.0944,10058.526198297,0
+BPRN.US,D,20190826,000000,24.3796,24.3796,24.0295,24.1396,3676.873304998,0
+BPRN.US,D,20190827,000000,24.77,24.77,24.0009,24.3708,3539.6006567196,0
+BPRN.US,D,20190828,000000,24.1396,24.5055,24.1396,24.4839,4365.2702152534,0
+BPRN.US,D,20190829,000000,24.6402,24.7523,24.1878,24.3992,8314.6551479449,0
+BPRN.US,D,20190830,000000,24.535,24.8546,24.4937,24.7248,3315.8970817474,0
+BPRN.US,D,20190903,000000,24.6599,24.8635,24.6599,24.7071,4022.5970117733,0
+BPRN.US,D,20190904,000000,24.6747,24.8733,24.4386,24.77,1794.7127719362,0
+BPRN.US,D,20190905,000000,24.474,24.9107,24.474,24.7887,3283.3583799332,0
+BPRN.US,D,20190906,000000,24.5969,24.8909,24.5969,24.8349,2130.2681343946,0
+BPRN.US,D,20190909,000000,24.9107,24.9451,24.6697,24.6795,10329.004157127,0
+BPRN.US,D,20190910,000000,24.7887,25.363,24.7887,24.9539,5599.7072153274,0
+BPRN.US,D,20190911,000000,25.1025,26.4035,25.0021,26.3455,7934.3590704921,0
+BPRN.US,D,20190912,000000,26.3543,26.3897,25.6777,26.196,27635.526184524,0
+BPRN.US,D,20190913,000000,25.9747,26.3897,25.7063,26.1331,15115.2438271,0
+BPRN.US,D,20190916,000000,25.7583,26.4654,25.7583,26.0858,2991.5268980376,0
+BPRN.US,D,20190917,000000,25.845,26.2983,25.7427,25.7427,2481.0760133283,0
+BPRN.US,D,20190918,000000,25.835,26.7615,25.835,26.4556,11646.8215806,0
+BPRN.US,D,20190919,000000,26.5756,27.0389,26.3897,26.4468,5359.7342894481,0
+BPRN.US,D,20190920,000000,26.3995,27.2247,26.0692,27.2247,26904.422228136,0
+BPRN.US,D,20190923,000000,26.5569,26.9376,26.0052,26.4369,8388.8840614584,0
+BPRN.US,D,20190924,000000,26.3357,26.5569,25.6404,25.6404,6451.8144690853,0
+BPRN.US,D,20190925,000000,25.8734,27.9662,25.7545,27.3162,28046.327294926,0
+BPRN.US,D,20190926,000000,27.3162,27.3162,26.8254,26.8254,4097.8427597185,0
+BPRN.US,D,20190927,000000,26.7536,26.9228,26.3455,26.7438,7654.7296017768,0
+BPRN.US,D,20190930,000000,26.5304,27.3162,26.5294,26.91,8007.5711495739,0
+BPRN.US,D,20191001,000000,27.1962,27.1962,26.493,26.493,5574.2863545351,0
+BPRN.US,D,20191002,000000,26.3897,26.5569,25.5303,25.9462,8650.2105104032,0
+BPRN.US,D,20191003,000000,26.0475,26.3641,25.3187,25.9108,8242.4599032947,0
+BPRN.US,D,20191004,000000,25.9265,26.4085,25.7387,26.076,8484.4664980374,0
+BPRN.US,D,20191007,000000,26.0662,26.4832,26.0574,26.1871,6955.1475127728,0
+BPRN.US,D,20191008,000000,26.2786,26.3897,25.9265,26.2884,5858.9999954089,0
+BPRN.US,D,20191009,000000,26.2786,26.7152,25.42,26.1517,6471.1343232874,0
+BPRN.US,D,20191010,000000,26.3543,26.7251,26.1783,26.1783,5440.0642095518,0
+BPRN.US,D,20191011,000000,26.3731,26.8529,25.779,26.5028,9285.7320302107,0
+BPRN.US,D,20191014,000000,26.3731,26.7753,26.1783,26.6405,6212.8583776377,0
+BPRN.US,D,20191015,000000,26.3455,26.4832,26.3455,26.4369,3280.3078766382,0
+BPRN.US,D,20191016,000000,26.3455,26.4281,25.7505,26.26,4256.4689310624,0
+BPRN.US,D,20191018,000000,25.9747,26.3641,25.7505,26.0376,9697.5499750459,0
+BPRN.US,D,20191021,000000,26.3641,26.4832,26.1134,26.2983,7977.0661166232,0
+BPRN.US,D,20191022,000000,25.8076,26.2698,25.8076,26.252,2629.5338403553,0
+BPRN.US,D,20191023,000000,26.1597,26.2786,25.9108,25.9108,3882.2738601998,0
+BPRN.US,D,20191024,000000,25.9747,26.1597,25.9747,26.1597,2029.6015256571,0
+BPRN.US,D,20191025,000000,26.02,26.5117,26.02,26.3357,4423.2297778599,0
+BPRN.US,D,20191028,000000,26.252,26.5756,25.9561,26.0947,15319.62754787,0
+BPRN.US,D,20191029,000000,26.2324,26.5304,26.2324,26.4468,2047.9045454275,0
+BPRN.US,D,20191030,000000,26.0376,26.8529,26.0376,26.8529,3659.5871196592,0
+BPRN.US,D,20191031,000000,26.7152,26.7801,26.5855,26.6317,6103.0402590149,0
+BPRN.US,D,20191101,000000,26.6219,27.3162,26.3897,27.2149,9378.2639634946,0
+BPRN.US,D,20191104,000000,27.1775,27.5434,27.149,27.4922,9893.7990203624,0
+BPRN.US,D,20191105,000000,27.3997,27.7351,27.2237,27.4096,16439.162257163,0
+BPRN.US,D,20191106,000000,27.4567,27.5974,27.1214,27.1214,5564.1180102182,0
+BPRN.US,D,20191107,000000,26.6769,27.5974,26.6769,27.3526,5805.1077705292,0
+BPRN.US,D,20191108,000000,27.4657,27.4657,27.2807,27.2807,1975.7093007774,0
+BPRN.US,D,20191111,000000,27.1863,27.324,26.8137,26.8137,1307.6490791558,0
+BPRN.US,D,20191112,000000,27.1392,27.1392,27.1292,27.1292,792.11402228801,0
+BPRN.US,D,20191113,000000,27.4047,27.4047,27.0555,27.2886,4103.9437663086,0
+BPRN.US,D,20191114,000000,27.4469,27.4469,26.8037,26.8037,2830.8670578303,0
+BPRN.US,D,20191115,000000,27.0379,27.4096,27.0379,27.1952,4949.9500134763,0
+BPRN.US,D,20191118,000000,27.502,27.502,26.8382,27.1765,2698.6785817104,0
+BPRN.US,D,20191119,000000,27.1863,27.6869,26.9729,27.5482,6605.3564682707,0
+BPRN.US,D,20191120,000000,27.2807,27.5974,26.851,26.8982,12272.17475609,0
+BPRN.US,D,20191121,000000,27.1666,27.2237,27.0241,27.2237,3570.1056896704,0
+BPRN.US,D,20191122,000000,27.3024,27.3073,27.3024,27.3073,777.87834024432,0
+BPRN.US,D,20191125,000000,27.1126,27.6869,27.028,27.6869,4713.0275908921,0
+BPRN.US,D,20191126,000000,27.4096,27.6309,27.149,27.149,2281.7764647167,0
+BPRN.US,D,20191127,000000,27.084,27.084,26.3415,26.433,13699.810298185,0
+BPRN.US,D,20191129,000000,26.6563,26.6661,26.6189,26.6287,4076.4892366529,0
+BPRN.US,D,20191202,000000,26.7772,26.7772,26.3859,26.3859,4501.5260291002,0
+BPRN.US,D,20191203,000000,26.4802,27.3762,26.3957,26.5727,5153.3168998147,0
+BPRN.US,D,20191204,000000,26.4114,27.1126,26.4114,26.9454,4315.4453281005,0
+BPRN.US,D,20191205,000000,26.8077,27.1765,26.7034,26.9542,2127.2176310995,0
+BPRN.US,D,20191206,000000,27.0555,28.0036,27.0555,27.7066,38274.664843316,0
+BPRN.US,D,20191209,000000,27.8285,28.5139,27.6485,28.3369,22350.020808589,0
+BPRN.US,D,20191210,000000,28.1196,28.4579,28.1049,28.3763,2668.1735487596,0
+BPRN.US,D,20191211,000000,28.5041,28.692,28.1019,28.692,7722.8575087002,0
+BPRN.US,D,20191212,000000,28.5139,29.2496,28.3331,29.0716,8936.9578201403,0
+BPRN.US,D,20191213,000000,28.9408,29.7216,28.7795,29.7216,13211.729770973,0
+BPRN.US,D,20191216,000000,29.5829,29.8456,29.2938,29.5829,19460.17735372,0
+BPRN.US,D,20191217,000000,29.2938,29.4906,28.3369,29.1375,7616.0898933725,0
+BPRN.US,D,20191218,000000,29.2692,29.7128,29.1749,29.3519,19197.834070344,0
+BPRN.US,D,20191219,000000,29.2692,29.4906,28.9507,29.3125,18321.322790226,0
+BPRN.US,D,20191220,000000,29.0628,29.7315,28.5041,29.7315,42776.190872416,0
+BPRN.US,D,20191223,000000,29.2211,29.6577,28.9329,29.1001,17914.589017549,0
+BPRN.US,D,20191224,000000,29.2938,29.3125,29.2938,29.3125,696.53158570897,0
+BPRN.US,D,20191227,000000,29.5929,29.6489,29.2938,29.6489,4690.6572333949,0
+BPRN.US,D,20191230,000000,29.4059,29.7315,29.4059,29.639,12110.498081451,0
+BPRN.US,D,20191231,000000,29.4532,29.6489,29.2122,29.2594,16193.088324693,0
+BPRN.US,D,20200102,000000,29.2692,29.2692,29.0264,29.0264,8533.2745507586,0
+BPRN.US,D,20200103,000000,29.7315,29.7315,28.6733,28.6733,7749.2952039242,0
+BPRN.US,D,20200106,000000,28.7097,29.2398,28.7097,28.7844,3833.4658074786,0
+BPRN.US,D,20200107,000000,29.0804,29.4434,29.0618,29.3125,7782.85074017,0
+BPRN.US,D,20200108,000000,29.4532,29.9646,28.8208,29.639,18062.030010144,0
+BPRN.US,D,20200109,000000,29.7216,29.7236,29.1661,29.2594,5571.2358512401,0
+BPRN.US,D,20200110,000000,29.2211,29.5004,29.0716,29.3607,5531.5793084041,0
+BPRN.US,D,20200113,000000,29.2692,29.4247,29.1277,29.3125,4968.2530332467,0
+BPRN.US,D,20200114,000000,28.8306,29.2211,28.7549,28.7549,5259.0676807106,0
+BPRN.US,D,20200115,000000,28.9241,29.0804,28.7746,28.9595,3412.4963527581,0
+BPRN.US,D,20200116,000000,28.8208,29.0804,28.8031,28.868,3043.3854540539,0
+BPRN.US,D,20200117,000000,29.1277,29.2938,28.8975,28.8975,7204.2719485373,0
+BPRN.US,D,20200121,000000,29.1277,29.2594,28.3369,28.7746,11511.582601185,0
+BPRN.US,D,20200122,000000,29.1749,29.1749,28.7549,28.9507,2602.0793106996,0
+BPRN.US,D,20200123,000000,29.0077,29.5929,28.8494,29.3971,1409.332522325,0
+BPRN.US,D,20200124,000000,28.7323,29.5456,28.7323,29.1749,5274.320197186,0
+BPRN.US,D,20200127,000000,29.526,29.5987,28.8306,29.3607,7367.9822920397,0
+BPRN.US,D,20200128,000000,29.3607,29.7128,29.3607,29.6951,5371.9363026284,0
+BPRN.US,D,20200129,000000,29.5545,29.5545,29.3125,29.3421,18096.602380821,0
+BPRN.US,D,20200130,000000,28.5759,28.8031,28.1049,28.2721,7894.7025276561,0
+BPRN.US,D,20200131,000000,28.1049,28.8641,28.1049,28.3369,12073.89204191,0
+BPRN.US,D,20200203,000000,28.5533,29.3519,28.3369,28.3369,6126.4274509439,0
+BPRN.US,D,20200204,000000,28.395,28.395,28.0114,28.0213,6779.2351560901,0
+BPRN.US,D,20200205,000000,27.8079,28.3113,27.8079,28.3113,1580.1607068493,0
+BPRN.US,D,20200206,000000,29.1867,29.1867,28.3862,28.4776,4443.5664664937,0
+BPRN.US,D,20200207,000000,27.5001,28.7539,27.5001,28.1521,2507.5137085523,0
+BPRN.US,D,20200210,000000,28.1619,28.7687,28.1619,28.3478,1629.9855940022,0
+BPRN.US,D,20200211,000000,28.7481,28.7481,28.1521,28.573,4474.0714994445,0
+BPRN.US,D,20200212,000000,28.6664,29.4866,28.6664,28.9821,17463.114529877,0
+BPRN.US,D,20200213,000000,29.0204,29.468,28.9437,29.4482,5439.0473751201,0
+BPRN.US,D,20200214,000000,29.4581,29.7649,29.4581,29.7374,14245.850388004,0
+BPRN.US,D,20200218,000000,29.7374,29.8328,29.4482,29.4581,3034.2339441687,0
+BPRN.US,D,20200219,000000,29.28,29.289,29.2162,29.289,3368.7724721953,0
+BPRN.US,D,20200220,000000,29.4109,29.4109,27.7804,28.2465,12351.487841762,0
+BPRN.US,D,20200221,000000,28.4697,28.7481,27.5954,28.0979,8307.537306923,0
+BPRN.US,D,20200224,000000,28.2209,28.2376,27.7804,27.7804,2586.8267942243,0
+BPRN.US,D,20200225,000000,27.6475,28.1816,27.1686,27.4637,4395.7752482042,0
+BPRN.US,D,20200226,000000,27.4813,28.039,27.1637,27.1637,1178.5111063309,0
+BPRN.US,D,20200227,000000,27.091,27.091,25.665,25.665,6861.5987450571,0
+BPRN.US,D,20200228,000000,26.7556,26.7556,25.0021,25.4122,10390.014223028,0
+BPRN.US,D,20200302,000000,25.2174,26.2786,25.0306,26.1941,11552.255978452,0
+BPRN.US,D,20200303,000000,25.8134,26.0702,25.0021,25.7013,12244.720226434,0
+BPRN.US,D,20200304,000000,24.7051,26.5677,23.7718,26.5412,54714.843934911,0
+BPRN.US,D,20200305,000000,25.7397,26.1941,24.9834,26.1941,9270.4795137353,0
+BPRN.US,D,20200306,000000,25.3001,26.2314,24.7592,24.9736,7520.5074567935,0
+BPRN.US,D,20200309,000000,23.7915,23.7915,22.3203,22.931,21438.937157793,0
+BPRN.US,D,20200310,000000,23.0814,24.359,23.0814,23.3056,4358.1523742316,0
+BPRN.US,D,20200311,000000,23.0814,23.3056,22.4746,22.4746,7160.5480679745,0
+BPRN.US,D,20200312,000000,21.6839,21.6839,19.5765,19.5912,18144.393599111,0
+BPRN.US,D,20200313,000000,19.8832,22.636,19.7918,22.636,17295.336848648,0
+BPRN.US,D,20200316,000000,20.4153,20.8431,17.7954,18.5772,8548.527067234,0
+BPRN.US,D,20200317,000000,20.6121,23.4365,19.9609,23.4069,14620.045458867,0
+BPRN.US,D,20200318,000000,22.8542,23.1827,21.505,21.505,10706.249731284,0
+BPRN.US,D,20200319,000000,20.9838,24.2469,20.9838,24.2469,26536.328163864,0
+BPRN.US,D,20200320,000000,24.173,24.173,22.3734,22.3734,20333.638130544,0
+BPRN.US,D,20200323,000000,22.6979,22.8405,20.6484,20.6484,10118.519429767,0
+BPRN.US,D,20200324,000000,20.2954,21.6505,20.2954,20.7428,18282.683081821,0
+BPRN.US,D,20200325,000000,20.5088,21.4224,20.1272,21.4224,8744.7761125506,0
+BPRN.US,D,20200326,000000,21.0693,22.8405,21.0693,22.3734,12134.902107812,0
+BPRN.US,D,20200327,000000,22.2426,22.2426,20.6199,20.7054,5118.7445291372,0
+BPRN.US,D,20200330,000000,20.7428,22.1216,20.5088,22.1216,7545.9283175858,0
+BPRN.US,D,20200331,000000,22.0931,22.3734,21.4411,21.6741,12917.864620214,0
+BPRN.US,D,20200401,000000,20.6769,21.6545,20.0612,20.1635,8310.5878102181,0
+BPRN.US,D,20200402,000000,20.2009,20.9513,19.1693,20.2295,12235.568716549,0
+BPRN.US,D,20200403,000000,19.8095,19.8832,18.0295,18.0295,6519.9423760086,0
+BPRN.US,D,20200406,000000,19.4653,20.5088,18.9805,19.6778,24865.669192595,0
+BPRN.US,D,20200407,000000,20.733,21.5276,20.2766,20.789,8852.5605623099,0
+BPRN.US,D,20200408,000000,20.136,20.9286,19.9954,20.7428,14855.951047019,0
+BPRN.US,D,20200409,000000,20.7428,21.2001,20.7428,20.9739,22995.710672713,0
+BPRN.US,D,20200413,000000,20.7232,20.7232,19.4358,19.5765,9557.2268234724,0
+BPRN.US,D,20200414,000000,20.9739,21.2641,19.8095,19.8095,14959.668159051,0
+BPRN.US,D,20200415,000000,19.3453,20.5088,17.4964,18.0747,13800.476906922,0
+BPRN.US,D,20200416,000000,18.0845,18.0845,16.3223,17.526,15499.60724228,0
+BPRN.US,D,20200417,000000,17.9921,19.7967,17.8328,18.832,13648.968576601,0
+BPRN.US,D,20200420,000000,18.2055,20.136,17.6175,17.6175,8029.9415070711,0
+BPRN.US,D,20200421,000000,17.4788,17.4788,16.873,17.2388,8576.9984313214,0
+BPRN.US,D,20200422,000000,17.526,18.6461,17.0421,17.6175,6179.3028413918,0
+BPRN.US,D,20200423,000000,17.3292,17.6095,16.8818,17.526,7649.6454296184,0
+BPRN.US,D,20200424,000000,17.5722,18.3098,17.2575,18.3009,8744.7761125506,0
+BPRN.US,D,20200427,000000,18.5674,19.3483,18.4012,18.7356,13362.221266864,0
+BPRN.US,D,20200428,000000,18.9235,19.5765,18.6225,19.427,23068.922751795,0
+BPRN.US,D,20200429,000000,20.2196,22.1698,19.5371,21.86,20157.725773861,0
+BPRN.US,D,20200430,000000,21.0309,21.0309,19.1309,19.5765,12001.69679726,0
+BPRN.US,D,20200501,000000,18.8959,18.8959,17.7226,18.179,12497.911999926,0
+BPRN.US,D,20200504,000000,17.5545,18.411,17.5545,18.411,9631.4557369859,0
+BPRN.US,D,20200505,000000,19.7829,19.7829,18.2154,18.2154,8602.4192921137,0
+BPRN.US,D,20200506,000000,18.411,18.411,18.1219,18.1318,6456.8986412437,0
+BPRN.US,D,20200507,000000,18.587,18.587,17.8711,17.9823,3546.7184977414,0
+BPRN.US,D,20200508,000000,18.3098,19.1407,18.0649,18.7081,7688.2851380226,0
+BPRN.US,D,20200511,000000,18.4583,18.5241,17.4788,17.8053,10223.253376231,0
+BPRN.US,D,20200512,000000,18.1602,18.1602,17.4788,17.526,21864.990784671,0
+BPRN.US,D,20200513,000000,17.2919,17.2919,16.3881,17.2191,12231.501378822,0
+BPRN.US,D,20200514,000000,16.9743,17.3046,16.449,16.8533,8962.3786809326,0
+BPRN.US,D,20200515,000000,16.7775,16.871,16.5435,16.871,7124.9588628653,0
+BPRN.US,D,20200518,000000,17.6587,18.2773,17.0126,18.2478,15020.678224953,0
+BPRN.US,D,20200519,000000,18.175,18.5998,17.5417,17.7158,12084.060386227,0
+BPRN.US,D,20200520,000000,17.9016,18.7002,17.7424,18.3982,12947.352818733,0
+BPRN.US,D,20200521,000000,18.2577,18.7346,18.2577,18.5035,4926.5628215474,0
+BPRN.US,D,20200522,000000,18.7346,19.0827,18.4455,18.8871,5049.5997877821,0
+BPRN.US,D,20200526,000000,19.2037,19.8704,18.8871,18.9057,7707.6049922248,0
+BPRN.US,D,20200527,000000,19.5421,20.6385,18.9913,20.2265,23950.518204072,0
+BPRN.US,D,20200528,000000,20.6012,20.6012,19.1673,19.1673,12848.719878859,0
+BPRN.US,D,20200529,000000,19.2136,19.3542,19.1025,19.3542,6270.8179402441,0
+BPRN.US,D,20200601,000000,19.5056,20.2432,19.2618,19.2618,9881.5970071821,0
+BPRN.US,D,20200602,000000,19.9767,19.9767,19.2234,19.6816,18404.703213624,0
+BPRN.US,D,20200603,000000,19.898,20.9021,19.6816,20.4792,25298.840660495,0
+BPRN.US,D,20200604,000000,20.5737,20.5835,20.1419,20.5835,4897.0746230283,0
+BPRN.US,D,20200605,000000,21.089,22.7756,21.089,22.3075,13512.712762754,0
+BPRN.US,D,20200608,000000,23.1513,23.1513,22.2603,22.2603,8278.049108404,0
+BPRN.US,D,20200609,000000,22.0724,22.9929,21.8669,22.4117,19900.466662643,0
+BPRN.US,D,20200610,000000,22.0272,22.0459,20.3298,20.4429,10214.101866345,0
+BPRN.US,D,20200611,000000,19.7869,19.8056,18.2871,18.3058,17763.080687226,0
+BPRN.US,D,20200612,000000,18.8014,18.831,17.8367,17.9016,5518.3604607921,0
+BPRN.US,D,20200615,000000,17.4807,19.1025,17.4807,19.1025,5699.3569896332,0
+BPRN.US,D,20200616,000000,19.7673,19.9915,19.7673,19.7673,3694.1594903368,0
+BPRN.US,D,20200617,000000,19.364,19.5421,18.0531,18.0531,9287.765699074,0
+BPRN.US,D,20200618,000000,18.0619,18.0797,17.5082,18.0797,2685.4597340984,0
+BPRN.US,D,20200619,000000,18.297,19.2037,18.175,18.4937,18062.030010144,0
+BPRN.US,D,20200622,000000,18.3618,18.3618,17.6193,17.7246,11265.508668715,0
+BPRN.US,D,20200623,000000,17.9764,17.9764,17.104,17.2005,6528.0770514622,0
+BPRN.US,D,20200624,000000,17.2103,17.4355,17.0126,17.0126,6800.5886791556,0
+BPRN.US,D,20200625,000000,17.0864,17.5653,16.9743,17.5653,6160.9998216214,0
+BPRN.US,D,20200626,000000,17.3204,17.7158,16.871,16.8896,59080.114150164,0
+BPRN.US,D,20200629,000000,17.3686,18.9057,16.9555,18.8959,34016.16224339,0
+BPRN.US,D,20200630,000000,19.0188,19.1673,18.3756,18.8212,8007.5711495739,0
+BPRN.US,D,20200701,000000,18.2026,18.7444,18.2026,18.7444,8068.5812154754,0
+BPRN.US,D,20200702,000000,19.1673,19.1673,18.2675,18.4553,7659.8137739353,0
+BPRN.US,D,20200706,000000,18.5301,18.5301,18.4749,18.4839,3396.227001851,0
+BPRN.US,D,20200707,000000,18.0845,18.4651,17.583,17.583,6929.7266519805,0
+BPRN.US,D,20200708,000000,17.7246,17.8465,16.6644,16.7402,12644.336158089,0
+BPRN.US,D,20200709,000000,16.7501,16.7677,16.4029,16.5435,9295.9003745276,0
+BPRN.US,D,20200710,000000,16.5917,17.2654,16.4029,16.9929,9550.1089824506,0
+BPRN.US,D,20200713,000000,16.865,16.9644,16.5238,16.5238,13734.382668863,0
+BPRN.US,D,20200714,000000,16.4983,16.871,16.4983,16.7215,4965.2025299517,0
+BPRN.US,D,20200715,000000,17.1611,17.8269,17.051,17.518,10450.007454498,0
+BPRN.US,D,20200716,000000,17.347,17.9016,17.3342,17.706,7242.9116569416,0
+BPRN.US,D,20200717,000000,17.6971,17.7708,17.3873,17.3873,5049.5997877821,0
+BPRN.US,D,20200720,000000,17.3873,17.3873,17.3873,17.3873,6063.383716179,0
+BPRN.US,D,20200721,000000,17.6391,17.8082,17.3785,17.8082,4788.2733388373,0
+BPRN.US,D,20200722,000000,17.6587,17.8603,17.4807,17.7984,3160.3214136985,0
+BPRN.US,D,20200723,000000,17.6686,17.8082,17.104,17.1709,3899.5600455385,0
+BPRN.US,D,20200724,000000,17.4237,17.7324,17.3519,17.4611,5352.6164484263,0
+BPRN.US,D,20200727,000000,17.528,17.6391,17.4473,17.6391,1968.5914597556,0
+BPRN.US,D,20200728,000000,17.4984,17.7089,17.2103,17.2103,3658.5702852275,0
+BPRN.US,D,20200729,000000,17.0165,17.7158,17.0165,17.1906,6591.1207862271,0
+BPRN.US,D,20200730,000000,17.0411,17.2103,16.9261,16.9261,4005.3108264345,0
+BPRN.US,D,20200731,000000,16.9644,17.1906,16.5917,16.8622,7747.2615350608,0
+BPRN.US,D,20200803,000000,16.9359,17.6391,16.9359,17.6391,5171.6199195851,0
+BPRN.US,D,20200804,000000,17.4335,17.4807,17.2467,17.4247,2437.3521327655,0
+BPRN.US,D,20200805,000000,17.6391,17.6391,17.2467,17.3391,2929.4999977044,0
+BPRN.US,D,20200806,000000,17.1228,17.3785,17.0785,17.3785,1373.7433172158,0
+BPRN.US,D,20200807,000000,17.3116,17.8082,17.3116,17.4335,4453.7348108106,0
+BPRN.US,D,20200810,000000,17.583,18.1367,17.5741,17.9862,5049.5997877821,0
+BPRN.US,D,20200811,000000,17.9764,18.3235,17.9764,18.0619,5817.3097837095,0
+BPRN.US,D,20200812,000000,18.2773,18.7444,18.0885,18.2478,16344.596655016,0
+BPRN.US,D,20200813,000000,17.9951,18.3058,17.4954,17.8997,25691.338751128,0
+BPRN.US,D,20200814,000000,18.1652,18.1652,18.1652,18.1652,773.81100251756,0
+BPRN.US,D,20200817,000000,18.0137,18.6461,17.9076,18.1357,6857.5314073303,0
+BPRN.US,D,20200818,000000,18.4789,18.7868,18.1652,18.1652,8753.9276224358,0
+BPRN.US,D,20200819,000000,18.4465,18.5418,18.1839,18.2114,3820.2469598666,0
+BPRN.US,D,20200820,000000,18.1357,18.353,18.1357,18.3147,4692.6909022582,0
+BPRN.US,D,20200821,000000,18.175,18.2488,18.1357,18.1937,6452.831303517,0
+BPRN.US,D,20200824,000000,18.3718,18.8044,18.3718,18.4189,5181.7882639021,0
+BPRN.US,D,20200825,000000,18.587,18.7189,18.2203,18.4189,2202.4633790447,0
+BPRN.US,D,20200826,000000,18.4661,18.532,18.3432,18.3432,1953.3389432802,0
+BPRN.US,D,20200827,000000,18.3718,18.532,18.3718,18.532,1568.9755281006,0
+BPRN.US,D,20200828,000000,18.7868,18.7868,18.6835,18.6835,1586.2617134394,0
+BPRN.US,D,20200831,000000,18.7769,18.7769,18.353,18.353,8261.7797574969,0
+BPRN.US,D,20200901,000000,18.353,18.7868,18.353,18.7189,7411.7061726024,0
+BPRN.US,D,20200902,000000,18.7946,18.834,18.5271,18.834,6725.3429312104,0
+BPRN.US,D,20200903,000000,18.7769,18.8142,18.6737,18.7474,8955.2608399108,0
+BPRN.US,D,20200904,000000,18.7946,19.1988,18.4661,19.0228,7911.9887129949,0
+BPRN.US,D,20200908,000000,18.7769,18.9273,18.297,18.297,2573.6079466123,0
+BPRN.US,D,20200909,000000,18.5772,18.5772,18.3334,18.3816,3824.3142975933,0
+BPRN.US,D,20200910,000000,18.9293,19.0582,18.4189,18.4189,2956.9545273601,0
+BPRN.US,D,20200911,000000,18.3235,18.3235,17.8731,17.8731,5077.0543174378,0
+BPRN.US,D,20200914,000000,18.0875,18.5418,18.0875,18.5418,2849.1700776008,0
+BPRN.US,D,20200915,000000,19.013,19.013,18.0698,18.0698,10024.970662051,0
+BPRN.US,D,20200916,000000,18.297,18.7219,17.9458,17.9951,8667.496695742,0
+BPRN.US,D,20200917,000000,18.1357,18.4189,17.703,18.1839,2960.0050306552,0
+BPRN.US,D,20200918,000000,17.8535,18.3816,17.8063,17.8063,18621.288947574,0
+BPRN.US,D,20200921,000000,17.7384,17.7384,16.6468,16.6743,12702.295720695,0
+BPRN.US,D,20200922,000000,17.0726,17.0726,16.4864,16.5829,7210.3729551274,0
+BPRN.US,D,20200923,000000,16.929,16.9575,16.393,16.4324,8338.0423398738,0
+BPRN.US,D,20200924,000000,16.5445,16.9565,16.4324,16.6104,2710.8805948907,0
+BPRN.US,D,20200925,000000,16.9437,17.1709,16.929,16.9861,5473.6197457976,0
+BPRN.US,D,20200928,000000,17.2015,17.7226,17.2015,17.3922,6151.8483117361,0
+BPRN.US,D,20200929,000000,16.7353,17.3155,16.7353,17.3155,3523.3313058125,0
+BPRN.US,D,20200930,000000,17.6853,17.6853,17.1168,17.1168,2984.4090570158,0
+BPRN.US,D,20201001,000000,17.0726,17.0726,17.0726,17.0726,2277.7091269899,0
+BPRN.US,D,20201002,000000,17.1267,17.1267,17.1267,17.1267,2180.0930215475,0
+BPRN.US,D,20201005,000000,17.6853,18.1357,17.3922,18.1357,5240.7646609402,0
+BPRN.US,D,20201006,000000,18.2577,18.9411,18.1357,18.5576,8247.5440754532,0
+BPRN.US,D,20201007,000000,18.7327,19.0778,18.7327,19.0778,6177.2691725284,0
+BPRN.US,D,20201008,000000,18.7277,19.5027,18.7277,19.013,7602.8710457605,0
+BPRN.US,D,20201009,000000,19.2184,19.2184,19.1271,19.1271,1362.5581384672,0
+BPRN.US,D,20201012,000000,19.2952,19.3631,19.1457,19.3601,3351.4862868566,0
+BPRN.US,D,20201013,000000,19.248,19.248,19.0414,19.1457,2456.6719869677,0
+BPRN.US,D,20201014,000000,19.2382,19.3149,18.9362,18.9362,3799.9102712327,0
+BPRN.US,D,20201015,000000,19.2666,19.7289,19.2666,19.7289,5353.633282858,0
+BPRN.US,D,20201016,000000,19.5115,19.6896,19.2234,19.4653,5687.1549764529,0
+BPRN.US,D,20201019,000000,19.4456,19.4456,18.89,18.89,1523.2179786745,0
+BPRN.US,D,20201020,000000,19.2853,19.4752,19.2382,19.3974,6678.5685473526,0
+BPRN.US,D,20201021,000000,19.3149,19.3149,18.9087,18.9087,2419.0491129951,0
+BPRN.US,D,20201022,000000,18.9087,18.9844,18.6166,18.9175,8665.4630268786,0
+BPRN.US,D,20201023,000000,19.3149,19.6846,19.0857,19.2755,10020.903324324,0
+BPRN.US,D,20201026,000000,19.3699,19.3699,18.8625,18.8625,5601.7408841908,0
+BPRN.US,D,20201027,000000,18.8438,18.8625,18.3904,18.4189,7494.0697615695,0
+BPRN.US,D,20201028,000000,18.2389,18.4189,18.0973,18.4189,5275.3370316177,0
+BPRN.US,D,20201029,000000,18.1652,18.89,18.1357,18.89,6653.1476865603,0
+BPRN.US,D,20201030,000000,19.0385,19.0385,18.4376,18.532,5178.737760607,0
+BPRN.US,D,20201102,000000,18.8526,19.0286,18.597,19.0286,7224.6086371711,0
+BPRN.US,D,20201103,000000,19.0778,19.7849,19.0778,19.7849,13759.803529655,0
+BPRN.US,D,20201104,000000,19.3974,19.6896,18.8438,19.3886,6300.3061387632,0
+BPRN.US,D,20201105,000000,19.4162,19.4752,18.9362,19.4162,5211.2764624211,0
+BPRN.US,D,20201106,000000,19.1535,19.2184,18.9647,18.9942,3446.0518890039,0
+BPRN.US,D,20201109,000000,19.7849,22.1019,19.7565,21.2267,11847.137963643,0
+BPRN.US,D,20201110,000000,21.7075,24.9117,21.7075,24.0816,13972.321925879,0
+BPRN.US,D,20201111,000000,22.3497,23.2427,22.1403,23.2427,5687.1549764529,0
+BPRN.US,D,20201112,000000,22.5799,23.0077,21.38,21.805,4977.404543132,0
+BPRN.US,D,20201113,000000,22.0134,22.6182,21.9456,22.5799,5522.4277985188,0
+BPRN.US,D,20201116,000000,23.2427,24.1032,22.5012,23.3931,7907.9213752681,0
+BPRN.US,D,20201117,000000,22.7018,22.9389,21.9456,22.2957,12358.605682784,0
+BPRN.US,D,20201118,000000,22.6566,22.6566,21.4086,21.4086,3507.0619549055,0
+BPRN.US,D,20201119,000000,21.4725,21.4725,20.5274,21.2837,4828.946716105,0
+BPRN.US,D,20201120,000000,20.8481,21.5207,20.8481,21.5207,3370.8061410587,0
+BPRN.US,D,20201123,000000,21.805,22.7461,20.7654,22.3812,6189.4711857088,0
+BPRN.US,D,20201124,000000,23.5957,24.4061,23.5053,23.5545,9762.6273786742,0
+BPRN.US,D,20201125,000000,23.583,23.6489,23.4758,23.6489,5643.4310958902,0
+BPRN.US,D,20201127,000000,23.6302,23.6489,22.9044,23.461,8016.7226594591,0
+BPRN.US,D,20201130,000000,23.1571,23.1571,22.2917,22.5415,10910.633452054,0
+BPRN.US,D,20201201,000000,22.9781,23.4463,22.5149,22.5149,7328.3257492037,0
+BPRN.US,D,20201202,000000,22.4756,22.8828,22.155,22.155,3244.7186715289,0
+BPRN.US,D,20201203,000000,22.5248,22.9389,21.9938,21.9938,4244.2669178821,0
+BPRN.US,D,20201204,000000,22.3487,22.693,21.9938,22.693,10949.273160459,0
+BPRN.US,D,20201207,000000,22.22,23.11,22.0154,22.7117,8139.7596256939,0
+BPRN.US,D,20201208,000000,22.5149,23.346,22.5149,23.346,3560.9541797851,0
+BPRN.US,D,20201209,000000,23.3558,23.943,23.0706,23.1296,17100.104637763,0
+BPRN.US,D,20201210,000000,23.167,23.4365,22.8592,23.2702,4423.2297778599,0
+BPRN.US,D,20201211,000000,23.0332,23.0529,22.4746,23.0529,3457.2370677525,0
+BPRN.US,D,20201214,000000,23.1385,23.6401,22.7117,22.7117,4307.310652647,0
+BPRN.US,D,20201215,000000,22.751,23.4512,22.6802,22.7215,5576.3200233985,0
+BPRN.US,D,20201216,000000,23.0332,23.291,22.3812,22.3812,3452.1528955941,0
+BPRN.US,D,20201217,000000,22.5986,22.9929,22.3439,22.7215,9022.3719124025,0
+BPRN.US,D,20201218,000000,22.9781,23.1149,22.5966,22.5986,25767.601333505,0
+BPRN.US,D,20201221,000000,22.5248,23.0804,22.4756,22.693,4282.9066262864,0
+BPRN.US,D,20201222,000000,22.4756,22.4756,22.3341,22.3341,4069.3713956311,0
+BPRN.US,D,20201223,000000,22.3341,23.1267,21.9033,22.6566,13820.813595556,0
+BPRN.US,D,20201224,000000,22.3537,22.3537,22.3537,22.3537,693.48108241389,0
+BPRN.US,D,20201228,000000,22.6182,23.3775,22.3724,22.3724,7111.7400152533,0
+BPRN.US,D,20201229,000000,22.6478,23.346,22.1452,22.22,7273.4166898923,0
+BPRN.US,D,20201230,000000,22.693,22.693,22.277,22.277,1966.5577908922,0
+BPRN.US,D,20201231,000000,22.1836,22.7884,22.1452,22.1452,5003.842238356,0
+BPRN.US,D,20210104,000000,22.1452,22.1452,21.8138,21.8138,9647.725087893,0
+BPRN.US,D,20210105,000000,22.1934,22.5415,21.6161,21.6161,11792.228904331,0
+BPRN.US,D,20210106,000000,22.0685,22.4904,21.7568,22.0508,16103.606894705,0
+BPRN.US,D,20210107,000000,22.277,22.5986,22.277,22.4658,5977.9696239168,0
+BPRN.US,D,20210108,000000,22.5701,22.7215,22.391,22.7215,5151.2832309513,0
+BPRN.US,D,20210111,000000,22.3439,22.8366,22.2957,22.8366,5022.1452581264,0
+BPRN.US,D,20210112,000000,23.1759,23.3086,22.988,23.167,6393.8549064788,0
+BPRN.US,D,20210113,000000,23.1385,23.1385,22.5337,22.751,4147.6676468714,0
+BPRN.US,D,20210114,000000,23.3184,23.6125,23.0165,23.2142,12671.790687744,0
+BPRN.US,D,20210115,000000,22.8828,23.4552,22.8071,22.8926,7179.8679221767,0
+BPRN.US,D,20210119,000000,22.7599,23.0195,22.6841,22.7697,8535.308219622,0
+BPRN.US,D,20210120,000000,22.8641,23.0244,22.0036,22.8641,14337.365486856,0
+BPRN.US,D,20210121,000000,22.7599,22.8552,21.7105,21.795,13792.342231469,0
+BPRN.US,D,20210122,000000,21.795,22.0232,21.5866,22.0232,8769.1801389112,0
+BPRN.US,D,20210125,000000,21.795,21.795,21.4351,21.4351,6455.881806812,0
+BPRN.US,D,20210126,000000,21.3408,21.3604,21.151,21.151,7410.6893381708,0
+BPRN.US,D,20210127,000000,21.0673,21.0673,20.1124,20.2727,13491.359239689,0
+BPRN.US,D,20210128,000000,20.5569,22.6084,20.434,20.6209,8300.4194659012,0
+BPRN.US,D,20210129,000000,20.6779,22.0921,20.6779,22.0587,19983.847086041,0
+BPRN.US,D,20210201,000000,21.9928,22.3251,21.7568,21.8807,3085.0756657533,0
+BPRN.US,D,20210202,000000,21.9456,23.0431,21.9456,22.9487,7442.2112055532,0
+BPRN.US,D,20210203,000000,22.751,23.4021,22.6841,22.7018,7948.5947525358,0
+BPRN.US,D,20210204,000000,23.0804,24.122,23.0804,23.5348,34974.020278044,0
+BPRN.US,D,20210205,000000,23.7915,24.174,22.8071,22.8071,36031.528087004,0
+BPRN.US,D,20210208,000000,23.5053,24.9726,23.5053,24.9529,24875.837536911,0
+BPRN.US,D,20210209,000000,24.6421,25.4181,24.595,25.4181,14401.426056053,0
+BPRN.US,D,20210210,000000,25.2755,25.5223,24.831,24.831,7785.9012434651,0
+BPRN.US,D,20210211,000000,25.008,25.008,23.4728,24.2321,8429.5574387261,0
+BPRN.US,D,20210212,000000,24.2321,24.8556,23.8996,24.4042,8545.4765639389,0
+BPRN.US,D,20210216,000000,24.651,25.1919,24.5399,24.8123,7110.7231808216,0
+BPRN.US,D,20210217,000000,24.9972,25.659,24.9362,25.3069,7333.4099213622,0
+BPRN.US,D,20210218,000000,24.9932,25.003,24.7651,24.7651,6855.497738467,0
+BPRN.US,D,20210219,000000,24.7936,25.6492,24.5606,24.8693,8229.2410556828,0
+BPRN.US,D,20210222,000000,25.0218,25.1005,24.9087,24.9087,4084.6239121065,0
+BPRN.US,D,20210223,000000,25.3738,25.3738,24.7651,24.8989,6413.174760681,0
+BPRN.US,D,20210224,000000,24.8123,25.6768,24.8123,25.4682,34892.673523509,0
+BPRN.US,D,20210225,000000,25.5538,25.6108,25.013,25.013,23561.070616734,0
+BPRN.US,D,20210226,000000,24.8408,25.3906,24.8123,24.9638,8190.6013472785,0
+BPRN.US,D,20210301,000000,25.5627,25.7701,24.5852,25.4486,16437.128588299,0
+BPRN.US,D,20210302,000000,25.5351,25.896,25.4486,25.8302,15744.664340318,0
+BPRN.US,D,20210303,000000,25.8302,26.8372,25.4427,26.1715,43888.607740686,0
+BPRN.US,D,20210304,000000,26.3052,26.6287,25.9915,26.5422,20858.324697296,0
+BPRN.US,D,20210305,000000,26.5422,26.9611,26.0574,26.6936,36835.844122471,0
+BPRN.US,D,20210308,000000,26.5136,27.3309,26.2806,27.1037,37687.95137623,0
+BPRN.US,D,20210309,000000,27.2168,27.5079,26.4664,26.6661,14341.432824583,0
+BPRN.US,D,20210310,000000,26.7124,28.5091,26.7124,27.7488,32830.533296037,0
+BPRN.US,D,20210311,000000,28.3291,28.3291,27.5689,28.1964,9691.4489684557,0
+BPRN.US,D,20210312,000000,28.215,28.5091,27.5738,28.0833,14145.183779267,0
+BPRN.US,D,20210315,000000,28.0921,28.0921,27.2365,27.3682,11470.909223917,0
+BPRN.US,D,20210316,000000,27.2365,27.2453,26.9031,26.9414,11018.417901814,0
+BPRN.US,D,20210317,000000,27.0171,27.621,26.7124,26.97,13680.490443983,0
+BPRN.US,D,20210318,000000,27.0644,28.0046,26.7703,26.79,11860.356811255,0
+BPRN.US,D,20210319,000000,26.8077,27.7587,26.076,27.7587,56479.051673897,0
+BPRN.US,D,20210322,000000,27.1136,27.1136,26.2373,26.732,18372.16451181,0
+BPRN.US,D,20210323,000000,26.7034,27.2365,26.6287,27.2365,13082.591798148,0
+BPRN.US,D,20210324,000000,27.1411,27.8256,26.7124,26.7124,10986.896034431,0
+BPRN.US,D,20210325,000000,26.675,27.4165,26.6287,27.0545,9097.6176603477,0
+BPRN.US,D,20210326,000000,27.0545,27.6918,27.0545,27.6161,7910.9718785632,0
+BPRN.US,D,20210329,000000,27.5689,28.0242,26.9031,26.9031,7587.6185292851,0
+BPRN.US,D,20210330,000000,27.321,27.7734,26.8461,26.8559,8797.6515029985,0
+BPRN.US,D,20210331,000000,26.9651,27.6721,26.8932,27.1971,18308.103942613,0
+BPRN.US,D,20210401,000000,27.207,27.2267,26.9562,27.0359,9424.0215129208,0
+BPRN.US,D,20210405,000000,27.1588,27.1588,26.2806,26.8077,22361.205987337,0
+BPRN.US,D,20210406,000000,26.7222,26.8559,26.7222,26.8077,9428.0888506475,0
+BPRN.US,D,20210407,000000,26.6661,26.6661,25.9915,26.2472,18619.255278711,0
+BPRN.US,D,20210408,000000,26.3711,26.3711,26.0996,26.3238,11206.532271677,0
+BPRN.US,D,20210409,000000,26.1341,26.1341,25.7721,25.7721,8178.3993340982,0
+BPRN.US,D,20210412,000000,25.9236,25.9236,25.2116,25.2116,10181.563164531,0
+BPRN.US,D,20210413,000000,25.4112,25.6108,25.2401,25.3738,3628.0652522768,0
+BPRN.US,D,20210414,000000,25.5076,26.076,25.366,25.7437,12252.854901888,0
+BPRN.US,D,20210415,000000,25.7437,25.7437,25.3443,25.4388,6520.9592104403,0
+BPRN.US,D,20210416,000000,25.6492,26.1341,24.651,25.2598,34147.333885078,0
+BPRN.US,D,20210419,000000,25.3591,25.5125,25.013,25.0975,8213.9885392074,0
+BPRN.US,D,20210420,000000,25.5155,25.5155,24.3088,24.3088,8090.9515729727,0
+BPRN.US,D,20210421,000000,24.4789,25.0699,24.4563,24.8408,10794.714326841,0
+BPRN.US,D,20210422,000000,24.9451,25.8586,24.7651,24.9087,24313.528096186,0
+BPRN.US,D,20210423,000000,25.2214,26.5324,25.2214,25.6768,45365.051335504,0
+BPRN.US,D,20210426,000000,26.1144,26.7124,25.9679,26.3327,28122.589877304,0
+BPRN.US,D,20210427,000000,26.6189,27.1264,26.1615,26.1615,29470.912333727,0
+BPRN.US,D,20210428,000000,26.4379,27.4459,26.3711,26.5893,31873.692095815,0
+BPRN.US,D,20210429,000000,26.6091,26.9532,26.5893,26.7615,33918.546137948,0
+BPRN.US,D,20210430,000000,26.6091,29.1749,26.3711,28.3665,108006.11966545,0
+BPRN.US,D,20210503,000000,28.9182,29.6213,28.4796,29.6213,56771.899990223,0
+BPRN.US,D,20210504,000000,29.6499,29.697,28.5248,29.0982,35380.754050721,0
+BPRN.US,D,20210505,000000,29.4394,29.7541,28.4284,28.6615,33350.135690632,0
+BPRN.US,D,20210506,000000,28.872,29.4158,28.394,28.9565,30210.150965567,0
+BPRN.US,D,20210507,000000,29.0814,29.1591,28.4884,28.7283,42081.692955571,0
+BPRN.US,D,20210510,000000,28.6812,29.3303,28.212,28.2593,31877.759433542,0
+BPRN.US,D,20210511,000000,26.9985,28.8326,26.8923,28.5838,38334.658074786,0
+BPRN.US,D,20210512,000000,28.4226,29.104,27.1234,27.505,55177.503601331,0
+BPRN.US,D,20210513,000000,27.6014,28.7087,27.6014,28.1934,20651.907307663,0
+BPRN.US,D,20210514,000000,28.1059,28.9861,28.0744,28.8051,25275.453468566,0
+BPRN.US,D,20210517,000000,28.575,29.1493,28.575,29.044,22334.768292113,0
+BPRN.US,D,20210518,000000,28.8622,29.0716,28.6034,28.6034,22402.896199036,0
+BPRN.US,D,20210519,000000,28.212,28.6133,28.0006,28.5081,18158.629281155,0
+BPRN.US,D,20210520,000000,28.4599,29.0628,28.097,28.9565,49855.392185855,0
+BPRN.US,D,20210521,000000,29.0628,29.1591,28.4884,29.0628,20940.688286264,0
+BPRN.US,D,20210524,000000,29.0716,29.1591,28.4648,29.0254,18751.443754831,0
+BPRN.US,D,20210525,000000,29.1296,29.1296,28.0891,28.0891,19959.443059681,0
+BPRN.US,D,20210526,000000,28.2887,28.2887,27.1981,27.7724,43572.372232431,0
+BPRN.US,D,20210527,000000,27.8492,28.872,27.5708,28.5573,29365.161552831,0
+BPRN.US,D,20210528,000000,28.5573,28.5573,27.9908,28.1353,19927.921192299,0
+BPRN.US,D,20210601,000000,28.04,28.3547,28.04,28.1639,32192.978107366,0
+BPRN.US,D,20210602,000000,28.0793,28.2032,28.0301,28.1452,13315.446883005,0
+BPRN.US,D,20210603,000000,28.154,28.5838,28.0793,28.4324,18863.295542317,0
+BPRN.US,D,20210604,000000,28.4038,28.4599,28.2691,28.3547,26243.479847537,0
+BPRN.US,D,20210607,000000,28.3547,28.8622,28.3547,28.5179,24945.999112698,0
+BPRN.US,D,20210608,000000,28.5376,28.5838,28.4324,28.4324,17423.457987041,0
+BPRN.US,D,20210609,000000,28.4226,28.4274,28.3271,28.4038,17224.158438429,0
+BPRN.US,D,20210610,000000,28.4599,28.8622,27.9259,28.0979,22662.188979118,0
+BPRN.US,D,20210611,000000,28.5081,28.5081,28.0301,28.1059,21969.724731136,0
+BPRN.US,D,20210614,000000,28.212,28.2593,27.8393,27.9642,26763.082242131,0
+BPRN.US,D,20210615,000000,28.1059,28.4884,27.8295,28.3645,19396.116784524,0
+BPRN.US,D,20210616,000000,28.1934,28.4786,27.4765,28.2504,21127.785821695,0
+BPRN.US,D,20210617,000000,28.04,28.5376,27.6673,27.6673,21233.53660259,0
+BPRN.US,D,20210618,000000,27.6761,27.6761,26.8736,27.0447,40101.916317067,0
+BPRN.US,D,20210621,000000,27.1598,27.7253,27.1411,27.2079,36474.867899221,0
+BPRN.US,D,20210622,000000,27.1794,27.2749,26.8451,26.912,31901.146625471,0
+BPRN.US,D,20210623,000000,26.9306,27.3614,26.9306,26.9887,34837.764464197,0
+BPRN.US,D,20210624,000000,27.1411,27.9357,26.434,27.1598,55127.678714177,0
+BPRN.US,D,20210625,000000,27.2847,27.3801,26.8824,27.0073,794955.05769015,0
+BPRN.US,D,20210628,000000,27.151,27.7626,26.9887,27.505,29573.612611328,0
+BPRN.US,D,20210629,000000,27.6102,27.6102,27.3132,27.3899,10265.960422361,0
+BPRN.US,D,20210630,000000,27.4086,27.4765,27.3328,27.4086,30896.514206959,0
+BPRN.US,D,20210701,000000,27.562,27.6859,27.3516,27.5424,13282.908181192,0
+BPRN.US,D,20210702,000000,27.4863,27.6023,27.2463,27.4283,10500.849176083,0
+BPRN.US,D,20210706,000000,27.3801,27.4667,27.1136,27.2277,24725.346041021,0
+BPRN.US,D,20210707,000000,27.2277,27.2277,27.0073,27.0545,14896.624424287,0
+BPRN.US,D,20210708,000000,26.9208,27.1066,26.673,26.9404,24435.548227989,0
+BPRN.US,D,20210709,000000,27.1234,27.5227,27.1234,27.2463,16258.165728322,0
+BPRN.US,D,20210712,000000,27.681,27.681,27.2079,27.5816,14281.439593113,0
+BPRN.US,D,20210713,000000,27.5816,27.7626,27.5718,27.6279,30330.137428507,0
+BPRN.US,D,20210714,000000,28.2209,28.2406,27.3702,27.8581,10208.000859755,0
+BPRN.US,D,20210715,000000,27.5325,27.9544,27.5325,27.9544,8965.4291842277,0
+BPRN.US,D,20210716,000000,27.7341,28.0006,27.7341,27.9161,9469.7790623469,0
+BPRN.US,D,20210719,000000,27.7814,27.8669,26.8254,27.3427,29196.36703717,0
+BPRN.US,D,20210720,000000,27.7253,28.2504,27.7253,27.9642,23393.292935504,0
+BPRN.US,D,20210721,000000,27.9967,28.2032,27.9967,28.0104,10039.206344094,0
+BPRN.US,D,20210722,000000,28.212,28.6713,27.8393,27.9908,19084.965448425,0
+BPRN.US,D,20210723,000000,28.1836,28.6468,28.1836,28.4599,5501.0742754533,0
+BPRN.US,D,20210726,000000,28.3547,28.5936,28.3547,28.3547,27600.953813846,0
+BPRN.US,D,20210727,000000,28.1157,28.3085,28.0695,28.2308,32504.129443464,0
+BPRN.US,D,20210728,000000,28.1639,28.3173,28.04,28.2691,30032.204940021,0
+BPRN.US,D,20210729,000000,28.2209,28.3271,28.0301,28.1157,34459.502055607,0
+BPRN.US,D,20210730,000000,28.0203,28.4038,28.0203,28.1934,34520.512121509,0
+BPRN.US,D,20210802,000000,28.1934,28.4983,27.9642,28.2308,41691.228533801,0
+BPRN.US,D,20210803,000000,28.0979,28.6516,28.0891,28.6516,34165.636904849,0
+BPRN.US,D,20210804,000000,28.8424,29.1198,28.7185,28.872,10601.51578482,0
+BPRN.US,D,20210805,000000,29.0638,29.285,29.0411,29.2564,6228.110894113,0
+BPRN.US,D,20210806,000000,29.1788,29.468,29.1788,29.2664,27073.216743797,0
+BPRN.US,D,20210809,000000,29.3725,29.526,29.3037,29.4974,4714.0444253238,0
+BPRN.US,D,20210810,000000,29.526,29.5731,29.3725,29.468,8416.3385911141,0
+BPRN.US,D,20210811,000000,29.2368,29.4581,29.2368,29.4286,5274.320197186,0
+BPRN.US,D,20210812,000000,29.343,29.4197,29.2368,29.3627,7566.2650062196,0
+BPRN.US,D,20210813,000000,29.2466,29.4876,29.1887,29.4876,3771.4389071454,0
+BPRN.US,D,20210816,000000,29.285,29.468,28.8051,29.4001,1945.2042678267,0
+BPRN.US,D,20210817,000000,28.9339,29.2368,28.6802,29.1601,35276.020104256,0
+BPRN.US,D,20210818,000000,28.9201,29.4001,28.8522,28.8622,13623.547715809,0
+BPRN.US,D,20210819,000000,28.6605,29.2181,28.6114,28.7373,16949.613141872,0
+BPRN.US,D,20210820,000000,28.7952,29.5633,28.7952,29.229,2658.0052044427,0
+BPRN.US,D,20210823,000000,29.1887,29.2664,29.1887,29.2664,4273.7551164012,0
+BPRN.US,D,20210824,000000,29.2664,29.3823,29.0922,29.3627,7540.8441454273,0
+BPRN.US,D,20210825,000000,29.4099,29.4099,29.285,29.3823,7385.2684773785,0
+BPRN.US,D,20210826,000000,29.2948,29.4286,29.0726,29.285,17476.333377489,0
+BPRN.US,D,20210827,000000,29.1985,29.5358,29.1985,29.3627,19900.466662643,0
+BPRN.US,D,20210830,000000,29.3332,29.405,29.285,29.3037,3084.0588313216,0
+BPRN.US,D,20210831,000000,29.1788,29.5545,29.1788,29.3332,11025.535742835,0
+BPRN.US,D,20210901,000000,29.2762,29.3332,28.4668,29.0922,7710.6554955199,0
+BPRN.US,D,20210902,000000,28.9723,29.3135,28.8916,28.8916,1485.5951047019,0
+BPRN.US,D,20210903,000000,29.1561,29.1561,29.0067,29.0067,1740.8205470566,0
+BPRN.US,D,20210907,000000,29.0264,29.1601,29.0264,29.1316,7241.8948225099,0
+BPRN.US,D,20210908,000000,28.9969,29.0922,28.9969,29.0362,18822.62216505,0
+BPRN.US,D,20210909,000000,29.2948,29.3234,28.987,29.0726,1593.3795544612,0
+BPRN.US,D,20210910,000000,29.0638,29.3135,28.9477,28.9575,10316.802143946,0
+BPRN.US,D,20210913,000000,28.987,29.0588,28.987,29.0588,2642.7526879673,0
+BPRN.US,D,20210914,000000,29.0312,29.0726,28.8622,29.0726,4909.2766362086,0
+BPRN.US,D,20210916,000000,29.0824,29.0824,29.0824,29.0824,1230.3696623472,0
+BPRN.US,D,20210917,000000,28.872,28.929,28.5061,28.8522,23816.296059088,0
+BPRN.US,D,20210920,000000,28.7175,28.8818,28.4766,28.8424,8513.9546965565,0
+BPRN.US,D,20210921,000000,28.7559,29.1217,28.6114,28.6114,5978.9864583485,0
+BPRN.US,D,20210922,000000,28.5651,28.9201,28.5651,28.9201,3193.8769499443,0
+BPRN.US,D,20210923,000000,28.6802,28.7756,28.6802,28.7175,2887.8097860051,0
+BPRN.US,D,20210924,000000,28.7175,29.1887,28.7175,29.1887,2083.4937505368,0
+BPRN.US,D,20210927,000000,28.8424,29.3135,28.8424,29.1021,4727.2632729358,0
+BPRN.US,D,20210928,000000,29.1513,29.3037,29.0922,29.0922,5435.996871825,0
+BPRN.US,D,20210929,000000,29.0922,29.1217,28.6704,28.929,20917.301094335,0
+BPRN.US,D,20210930,000000,28.929,29.0362,28.7273,28.7273,1603.5478987782,0
+BPRN.US,D,20211001,000000,28.5257,28.5257,28.5257,28.5257,501.29937482412,0
+BPRN.US,D,20211004,000000,28.574,29.3332,28.574,29.045,24892.106887818,0
+BPRN.US,D,20211005,000000,29.2368,29.2368,29.045,29.045,1190.7131195112,0
+BPRN.US,D,20211006,000000,29.0362,29.045,28.9477,29.045,2823.7492168085,0
+BPRN.US,D,20211007,000000,29.1985,29.1985,29.0264,29.0264,3191.843281081,0
+BPRN.US,D,20211008,000000,29.0165,29.1788,28.8818,28.8818,802.28236660493,0
+BPRN.US,D,20211011,000000,28.8326,28.8522,28.8326,28.8522,557.22526856718,0
+BPRN.US,D,20211012,000000,29.1503,29.1503,29.1503,29.1503,414.86844813031,0
+BPRN.US,D,20211013,000000,28.5415,28.929,28.5257,28.929,11957.972916697,0
+BPRN.US,D,20211014,000000,28.8622,28.8622,28.5917,28.7373,3006.779414513,0
+BPRN.US,D,20211015,000000,28.7273,28.7559,28.5257,28.574,4152.7518190298,0
+BPRN.US,D,20211018,000000,28.4865,28.4865,28.4865,28.4865,723.98611536465,0
+BPRN.US,D,20211019,000000,28.6114,28.6114,28.5257,28.6114,2810.5303691965,0
+BPRN.US,D,20211020,000000,28.631,28.8228,28.631,28.7273,4496.4418569417,0
+BPRN.US,D,20211021,000000,28.7461,28.7461,28.7461,28.7461,932.4371738615,0
+BPRN.US,D,20211022,000000,28.9919,29.2368,28.9231,29.1985,5016.0442515363,0
+BPRN.US,D,20211025,000000,29.1788,29.1788,28.8228,28.8228,13475.089888781,0
+BPRN.US,D,20211026,000000,28.929,29.045,28.8051,29.045,3620.9474112549,0
+BPRN.US,D,20211027,000000,28.8818,29.1021,28.8376,29.0264,6125.4106165122,0
+BPRN.US,D,20211028,000000,28.9015,29.2181,28.8051,29.2181,6093.8887491297,0
+BPRN.US,D,20211029,000000,29.0067,29.1217,28.9969,29.1217,3545.7016633097,0
+BPRN.US,D,20211101,000000,29.1345,29.228,29.0922,29.0922,16323.24313195,0
+BPRN.US,D,20211102,000000,29.1267,29.228,29.0922,29.2181,6779.2351560901,0
+BPRN.US,D,20211103,000000,29.1119,29.2368,28.9575,29.1513,11500.397422436,0
+BPRN.US,D,20211104,000000,29.2674,29.344,29.1316,29.1699,10895.380935578,0
+BPRN.US,D,20211105,000000,29.1699,29.4119,29.0972,29.286,12657.555005701,0
+BPRN.US,D,20211108,000000,29.286,29.4119,29.286,29.3833,11421.084336763,0
+BPRN.US,D,20211109,000000,29.2476,29.3155,29.0824,29.3047,7970.965110033,0
+BPRN.US,D,20211110,000000,29.4119,29.4119,29.108,29.2526,38912.220031987,0
+BPRN.US,D,20211111,000000,29.404,29.46,29.2674,29.3342,32800.028263087,0
+BPRN.US,D,20211112,000000,29.3637,29.3686,29.1788,29.3539,29784.097338688,0
+BPRN.US,D,20211115,000000,29.3539,29.3637,29.0254,29.1887,42839.234607181,0
+BPRN.US,D,20211116,000000,29.2574,29.3637,29.045,29.3637,36897.871022805,0
+BPRN.US,D,20211117,000000,29.3047,29.4119,28.9861,29.1699,39350.475672046,0
+BPRN.US,D,20211118,000000,29.1217,29.3371,28.9861,29.2083,28298.502233986,0
+BPRN.US,D,20211119,000000,29.053,29.1119,28.9369,29.1119,15052.200092335,0
+BPRN.US,D,20211122,000000,29.1985,29.2181,28.8504,29.2181,60013.568158457,0
+BPRN.US,D,20211123,000000,29.2083,29.8859,29.1217,29.7216,30502.999281895,0
+BPRN.US,D,20211124,000000,29.4994,29.7983,29.4994,29.6725,3587.3918750091,0
+BPRN.US,D,20211126,000000,29.4896,29.7118,29.2574,29.2574,5681.0539698628,0
+BPRN.US,D,20211129,000000,29.3342,29.7885,28.8404,29.228,16530.677356016,0
+BPRN.US,D,20211130,000000,29.0254,29.0254,28.8404,28.8404,14796.97464998,0
+BPRN.US,D,20211201,000000,28.8798,28.9713,28.7933,28.8504,17301.437855238,0
+BPRN.US,D,20211202,000000,28.812,28.928,28.7933,28.8798,12722.632409329,0
+BPRN.US,D,20211203,000000,28.928,28.928,28.7933,28.8798,9019.3214091074,0
+BPRN.US,D,20211206,000000,28.9467,28.9467,28.4776,28.6772,11342.788085524,0
+BPRN.US,D,20211207,000000,28.8208,28.9093,28.6949,28.8404,9018.3045746757,0
+BPRN.US,D,20211208,000000,28.7835,28.928,28.7146,28.7835,13981.473435764,0
+BPRN.US,D,20211209,000000,28.6949,28.9093,28.6871,28.7343,24595.191233765,0
+BPRN.US,D,20211210,000000,28.7933,29.7885,28.7441,29.1119,17182.468226731,0
+BPRN.US,D,20211213,000000,29.1217,29.6725,28.9713,28.9861,19721.503802665,0
+BPRN.US,D,20211214,000000,29.1699,29.1699,28.5986,28.5986,16887.58624154,0
+BPRN.US,D,20211215,000000,28.7343,29.1021,28.4058,28.4058,10339.172501444,0
+BPRN.US,D,20211216,000000,28.571,29.107,28.4452,28.5415,11965.090757719,0
+BPRN.US,D,20211217,000000,28.4923,29.76,28.1639,29.0628,40014.46855594,0
+BPRN.US,D,20211220,000000,28.5986,28.6478,27.8925,28.1147,24576.888213994,0
+BPRN.US,D,20211221,000000,28.1836,28.4402,28.0577,28.2504,18695.517861088,0
+BPRN.US,D,20211222,000000,28.4923,28.4923,28.0183,28.0183,7374.0832986298,0
+BPRN.US,D,20211223,000000,28.154,28.3419,28.0871,28.2308,4866.5695900776,0
+BPRN.US,D,20211227,000000,28.4304,28.5838,28.3468,28.3468,2958.9881962235,0
+BPRN.US,D,20211228,000000,28.626,28.626,27.9318,28.0577,10968.593014661,0
+BPRN.US,D,20211229,000000,28.0675,28.2897,27.7764,27.796,16441.195926026,0
+BPRN.US,D,20211230,000000,28.2504,28.7215,28.0773,28.4825,2947.8030174749,0
+BPRN.US,D,20211231,000000,28.3193,28.3763,28.0773,28.3763,5115.6940258421,0
+BPRN.US,D,20220103,000000,28.3763,29.0628,28.3291,29.0628,7049.7131149201,0
+BPRN.US,D,20220104,000000,29.044,29.2181,28.9762,29.1601,8574.964762458,0
+BPRN.US,D,20220105,000000,29.2083,29.5092,28.9191,29.5092,13024.632235542,0
+BPRN.US,D,20220106,000000,29.4119,29.7797,29.0922,29.7315,8250.5945787483,0
+BPRN.US,D,20220107,000000,29.7797,29.7983,29.3735,29.6626,11021.468405108,0
+BPRN.US,D,20220110,000000,29.4994,29.5092,29.3735,29.5092,7379.1674707883,0
+BPRN.US,D,20220111,000000,29.5092,29.5092,29.1788,29.4021,7827.5914551644,0
+BPRN.US,D,20220112,000000,29.4699,29.4699,29.1788,29.1788,6191.5048545721,0
+BPRN.US,D,20220113,000000,29.1513,29.4119,29.1316,29.1788,10160.209641465,0
+BPRN.US,D,20220114,000000,29.3145,29.4119,29.2574,29.4119,4363.2365463901,0
+BPRN.US,D,20220118,000000,29.2722,29.3932,29.2181,29.3243,2022.4836846352,0
+BPRN.US,D,20220119,000000,29.344,29.4119,29.1316,29.3145,2789.176846131,0
+BPRN.US,D,20220120,000000,29.2181,29.2574,29.044,29.044,4665.2363726026,0
+BPRN.US,D,20220121,000000,28.928,29.1375,28.928,29.0628,1030.0532793039,0
+BPRN.US,D,20220124,000000,28.8404,29.0538,28.6949,28.8504,4684.5562268047,0
+BPRN.US,D,20220125,000000,28.8051,29.0726,28.7047,29.0726,4410.0109302479,0
+BPRN.US,D,20220126,000000,29.224,29.3735,29.1217,29.1365,3169.4729235837,0
+BPRN.US,D,20220127,000000,29.1601,29.2378,29.1415,29.2378,9346.7420961122,0
+BPRN.US,D,20220128,000000,29.4021,29.4119,29.228,29.2958,9890.7485170674,0
+BPRN.US,D,20220131,000000,29.2948,29.5092,29.2564,29.3539,6266.7506025173,0
+BPRN.US,D,20220201,000000,29.5092,31.008,29.5092,31.008,11304.148377119,0
+BPRN.US,D,20220202,000000,31.008,31.008,30.35,30.534,27147.445657311,0
+BPRN.US,D,20220203,000000,30.4956,30.7582,29.5466,29.7118,32896.627534097,0
+BPRN.US,D,20220204,000000,29.8662,30.2822,29.7118,30.1465,7257.1473389853,0
+BPRN.US,D,20220207,000000,30.1465,30.3983,30.1426,30.2439,2129.2512999629,0
+BPRN.US,D,20220208,000000,30.4277,30.4277,30.2241,30.2241,1792.6791030729,0
+BPRN.US,D,20220209,000000,30.0403,30.2241,29.8741,30.2055,4671.3373791927,0
+BPRN.US,D,20220210,000000,30.293,30.4681,30.293,30.4681,570.44411617917,0
+BPRN.US,D,20220211,000000,30.0688,30.3127,29.7955,29.942,3361.6546311735,0
+BPRN.US,D,20220214,000000,29.7659,30.1858,29.6489,29.6587,2891.8771237318,0
+BPRN.US,D,20220215,000000,29.7807,29.7807,29.7807,29.7807,870.41027352829,0
+BPRN.US,D,20220216,000000,29.5811,30.2537,29.3765,29.5515,11822.733937282,0
+BPRN.US,D,20220217,000000,29.4542,29.5712,29.3175,29.3568,3245.7355059606,0
+BPRN.US,D,20220218,000000,29.3568,29.3951,29.1807,29.1807,5704.4411617917,0
+BPRN.US,D,20220222,000000,29.2201,29.5909,29.2103,29.2103,2582.7594564975,0
+BPRN.US,D,20220223,000000,29.2103,29.3125,29.0736,29.0883,20017.402622287,0
+BPRN.US,D,20220224,000000,29.0352,29.1955,28.6252,28.7913,11366.175277453,0
+BPRN.US,D,20220225,000000,29.2496,29.3568,28.8396,29.1906,3743.9843774897,0
+BPRN.US,D,20220228,000000,29.0057,29.2692,28.8396,29.0538,6689.7537261012,0
+BPRN.US,D,20220301,000000,29.0538,29.2398,28.5858,28.6743,19011.753369344,0
+BPRN.US,D,20220302,000000,28.6743,28.8985,28.6743,28.8788,2623.4328337652,0
+BPRN.US,D,20220303,000000,28.9663,29.0057,28.7618,28.7618,2698.6785817104,0
+BPRN.US,D,20220304,000000,28.5759,28.9762,28.45,28.635,4965.2025299517,0
+BPRN.US,D,20220307,000000,28.6644,28.6743,28.391,28.4304,3812.112284413,0
+BPRN.US,D,20220308,000000,28.3419,28.5573,28.0989,28.2839,13829.965105442,0
+BPRN.US,D,20220309,000000,28.5277,28.7618,28.2347,28.3714,7277.4840276191,0
+BPRN.US,D,20220310,000000,28.1373,28.157,27.9622,28.0891,5831.5454657532,0
+BPRN.US,D,20220311,000000,28.0695,28.1865,28.0006,28.0203,5532.5961428358,0
+BPRN.US,D,20220314,000000,28.1865,28.3812,28.1865,28.1865,127351.3947284,0
+BPRN.US,D,20220315,000000,28.1865,28.4402,28.1865,28.216,6966.3326915214,0
+BPRN.US,D,20220316,000000,28.3331,28.45,28.2347,28.2839,11494.296415846,0
+BPRN.US,D,20220317,000000,28.3035,28.4206,28.1472,28.4206,6041.0133586817,0
+BPRN.US,D,20220318,000000,28.45,28.4884,28.0891,28.1373,18140.326261384,0
+BPRN.US,D,20220321,000000,28.6644,28.6644,28.1865,28.274,31605.247805848,0
+BPRN.US,D,20220322,000000,28.3616,28.5474,28.1177,28.2445,17222.124769566,0
+BPRN.US,D,20220323,000000,28.2642,28.391,28.0989,28.1373,11689.52862673,0
+BPRN.US,D,20220324,000000,28.2544,28.3783,28.0989,28.2839,12427.750424138,0
+BPRN.US,D,20220325,000000,28.274,28.4589,28.0989,28.0989,16384.253197852,0
+BPRN.US,D,20220328,000000,28.1964,28.3763,28.0891,28.1964,7373.0664641982,0
+BPRN.US,D,20220329,000000,28.2544,28.4402,28.1766,28.2937,14283.473261977,0
+BPRN.US,D,20220330,000000,28.0793,28.4589,28.0793,28.2347,237715.55344094,0
+BPRN.US,D,20220331,000000,28.274,28.3133,28.1373,28.1373,5865.101001999,0
+BPRN.US,D,20220401,000000,28.2642,28.3133,28.0498,28.2248,7425.9418546461,0
+BPRN.US,D,20220404,000000,28.1865,28.4412,28.1373,28.2445,18440.292418733,0
+BPRN.US,D,20220405,000000,28.3133,28.3714,28.1521,28.1865,18717.888218585,0
+BPRN.US,D,20220406,000000,28.1373,28.2347,28.1177,28.2347,11009.266391929,0
+BPRN.US,D,20220407,000000,28.2248,28.2396,28.1816,28.2396,7737.0931907439,0
+BPRN.US,D,20220408,000000,28.216,28.2839,28.216,28.2494,10213.085031914,0
+BPRN.US,D,20220411,000000,28.1865,28.2347,28.1865,28.216,6417.2420984077,0
+BPRN.US,D,20220412,000000,28.1226,28.2347,28.0989,28.2347,16707.60654713,0
+BPRN.US,D,20220413,000000,28.1472,28.3517,28.1472,28.3331,7166.6490745647,0
+BPRN.US,D,20220414,000000,28.3517,28.3812,28.2937,28.3812,10938.08798171,0
+BPRN.US,D,20220418,000000,28.2839,28.5956,27.9721,27.9721,39128.805765937,0
+BPRN.US,D,20220419,000000,28.6252,28.6252,28.1079,28.1079,5430.9126996666,0
+BPRN.US,D,20220420,000000,28.3812,28.7225,28.3812,28.693,9591.7991941499,0
+BPRN.US,D,20220421,000000,29.0538,29.1571,28.7717,28.8788,10006.66764228,0
+BPRN.US,D,20220422,000000,29.0834,29.7955,29.0156,29.7374,21564.007792891,0
+BPRN.US,D,20220425,000000,29.4247,29.7078,29.0638,29.3175,21222.351423842,0
+BPRN.US,D,20220426,000000,28.9654,29.3175,28.8542,29.3175,17392.95295409,0
+BPRN.US,D,20220427,000000,29.3175,29.5417,28.9369,28.9369,10760.141956164,0
+BPRN.US,D,20220428,000000,29.1807,29.7659,29.1807,29.6302,11185.178748611,0
+BPRN.US,D,20220429,000000,29.1424,29.7757,29.0638,29.2782,7177.8342533133,0
+BPRN.US,D,20220502,000000,29.2782,29.2782,28.9663,29.2692,6718.2250901886,0
+BPRN.US,D,20220503,000000,29.0204,29.2201,29.0156,29.2004,5630.2122482782,0
+BPRN.US,D,20220504,000000,29.2978,29.4542,29.2594,29.4542,6456.8986412437,0
+BPRN.US,D,20220505,000000,29.3558,29.3558,29.0706,29.0706,3953.4522704182,0
+BPRN.US,D,20220506,000000,29.0706,29.1591,29.0706,29.1591,47019.440955867,0
+BPRN.US,D,20220509,000000,29.0214,29.1591,28.9231,28.9231,8156.0289766009,0
+BPRN.US,D,20220510,000000,28.9625,28.9625,28.6674,28.6772,4115.1289450572,0
+BPRN.US,D,20220511,000000,28.6772,29.3755,27.9396,28.0085,28973.68029663,0
+BPRN.US,D,20220512,000000,27.8413,28.1954,27.8413,27.9003,10330.020991558,0
+BPRN.US,D,20220513,000000,28.097,28.5101,28.0577,28.1167,6883.9691025543,0
+BPRN.US,D,20220516,000000,28.0478,28.0478,27.743,27.8807,6519.9423760086,0
+BPRN.US,D,20220517,000000,27.8315,28.3625,27.5954,28.097,13535.083120252,0
+BPRN.US,D,20220518,000000,28.1954,28.1954,27.979,28.1757,11360.074270862,0
+BPRN.US,D,20220519,000000,28.0478,28.0577,28.0478,28.0478,3691.1089870417,0
+BPRN.US,D,20220520,000000,28.0871,28.5199,28.0871,28.4118,6267.767436949,0
+BPRN.US,D,20220523,000000,28.4216,28.6478,28.3035,28.628,8198.736022732,0
+BPRN.US,D,20220524,000000,28.3724,28.5887,28.3724,28.4118,7796.069587782,0
+BPRN.US,D,20220525,000000,28.6674,29.4738,28.6072,28.8149,7985.2007920767,0
+BPRN.US,D,20220526,000000,28.6692,29.5034,28.6692,29.0116,14425.830082413,0
+BPRN.US,D,20220527,000000,29.1985,29.4935,29.1788,29.4935,13873.688986005,0
+BPRN.US,D,20220531,000000,29.1591,29.4935,29.0804,29.1689,13525.931610366,0
+BPRN.US,D,20220601,000000,29.3657,29.3657,29.1256,29.2083,3974.8057934837,0
+BPRN.US,D,20220602,000000,29.1493,29.5034,29.1493,29.3853,5094.3405027765,0
+BPRN.US,D,20220603,000000,29.464,29.6213,29.1591,29.1591,9412.8363341722,0
+BPRN.US,D,20220606,000000,29.2378,29.2378,29.1198,29.1198,3396.227001851,0
+BPRN.US,D,20220607,000000,29.1198,29.4345,29.1198,29.2772,6394.8717409105,0
+BPRN.US,D,20220608,000000,29.1689,29.287,28.8739,28.8739,5395.3234945574,0
+BPRN.US,D,20220609,000000,28.9133,29.2181,28.7657,28.7657,9891.7653514991,0
+BPRN.US,D,20220610,000000,29.1296,29.4443,28.6478,28.6478,15187.43907175,0
+BPRN.US,D,20220613,000000,28.6182,29.4935,27.5365,27.7528,25204.275058348,0
+BPRN.US,D,20220614,000000,27.7331,28.6428,27.5954,27.5954,14056.719183709,0
+BPRN.US,D,20220615,000000,27.8315,27.8315,26.8628,26.8628,21115.583808514,0
+BPRN.US,D,20220616,000000,26.8972,27.3122,26.1399,26.2186,15038.981244724,0
+BPRN.US,D,20220617,000000,26.1399,27.4775,26.1301,26.3072,20400.749203035,0
+BPRN.US,D,20220621,000000,26.4251,27.5364,26.2088,26.4842,11715.966321954,0
+BPRN.US,D,20220622,000000,26.4744,27.4381,26.4744,26.6021,6631.7941634947,0
+BPRN.US,D,20220623,000000,28.2693,28.2693,26.3661,26.3661,11433.286349944,0
+BPRN.US,D,20220624,000000,28.3315,28.3315,26.671,26.671,10810.983677748,0
+BPRN.US,D,20220627,000000,26.8874,27.5758,26.4251,26.5825,12469.440635838,0
+BPRN.US,D,20220628,000000,27.4133,27.4133,26.6219,26.7891,5208.225959126,0
+BPRN.US,D,20220629,000000,26.966,27.2709,26.7398,27.1922,11945.770903517,0
+BPRN.US,D,20220630,000000,27.084,27.4004,26.6808,27.0053,5500.0574410216,0
+BPRN.US,D,20220701,000000,27.2906,27.4873,26.912,27.0251,2771.8906607922,0
+BPRN.US,D,20220705,000000,26.8972,27.6877,26.8972,27.2906,7921.1402228801,0
+BPRN.US,D,20220706,000000,27.4086,27.4184,26.8579,26.9955,2946.7861830432,0
+BPRN.US,D,20220707,000000,27.3496,27.5266,27.3496,27.5266,1699.1303353572,0
+BPRN.US,D,20220708,000000,27.5364,28.1462,27.232,27.4479,6184.3870135503,0
+BPRN.US,D,20220711,000000,27.3837,27.3837,27.0545,27.2513,2460.7393246945,0
+BPRN.US,D,20220712,000000,27.1529,27.5512,27.1529,27.3201,2362.1063848203,0
+BPRN.US,D,20220713,000000,27.1628,27.502,27.1628,27.4381,1720.4838584227,0
+BPRN.US,D,20220714,000000,26.7104,27.0939,26.7104,26.8382,8728.5067616435,0
+BPRN.US,D,20220715,000000,27.0644,27.979,27.0644,27.5562,8124.5071092185,0
+BPRN.US,D,20220718,000000,27.3398,28.2395,26.966,27.4627,8674.6145367638,0
+BPRN.US,D,20220719,000000,27.979,28.4216,27.5856,28.0282,10291.381283154,0
+BPRN.US,D,20220720,000000,28.3207,28.4001,28.097,28.097,10956.39100148,0
+BPRN.US,D,20220721,000000,28.0283,28.3724,27.3988,27.8511,6388.7707343204,0
+BPRN.US,D,20220722,000000,27.8966,28.51,27.8966,28.215,7299.8543851163,0
+BPRN.US,D,20220725,000000,28.1167,28.4314,28.0282,28.3844,7260.1978422803,0
+BPRN.US,D,20220726,000000,28.1265,28.3232,28.1265,28.1462,4608.2936444278,0
+BPRN.US,D,20220727,000000,28.2101,28.8149,28.2101,28.7165,3285.3920487966,0
+BPRN.US,D,20220728,000000,28.5395,28.9625,28.4216,28.4216,3928.0314096259,0
+BPRN.US,D,20220729,000000,28.7264,28.8838,28.1363,28.8739,2854.2542497592,0
+BPRN.US,D,20220801,000000,28.2642,28.9133,28.2642,28.6871,2708.8469260273,0
+BPRN.US,D,20220802,000000,28.628,28.628,28.3133,28.3133,3141.0015594964,0
+BPRN.US,D,20220803,000000,28.5592,28.628,28.1363,28.1363,4263.5867720842,0
+BPRN.US,D,20220804,000000,28.1363,28.6721,28.1363,28.1363,14480.19713837,0
+BPRN.US,D,20220805,000000,28.2852,28.7118,28.1611,28.1611,5001.4435612272,0
+BPRN.US,D,20220808,000000,28.2455,28.7911,27.0351,27.1541,43312.581876158,0
+BPRN.US,D,20220809,000000,27.2633,27.7821,27.2633,27.5808,3795.9364070096,0
+BPRN.US,D,20220810,000000,27.6998,27.6998,27.5808,27.5907,2761.780604144,0
+BPRN.US,D,20220811,000000,27.68,28.1015,27.5758,27.928,6888.3243243504,0
+BPRN.US,D,20220812,000000,28.0371,28.4042,27.9726,28.1264,1596.5914149504,0
+BPRN.US,D,20220815,000000,28.2058,28.5729,28.1264,28.5332,6100.1081081312,0
+BPRN.US,D,20220816,000000,28.5729,29.0193,28.3844,28.9201,7618.0794912848,0
+BPRN.US,D,20220817,000000,29.0292,29.2574,28.9201,29.1582,2154.9952305328,0
+BPRN.US,D,20220818,000000,29.3467,29.5848,29.1681,29.5848,5210.0890302264,0
+BPRN.US,D,20220819,000000,29.5352,29.6642,29.4658,29.565,5291.7329094,0
+BPRN.US,D,20220822,000000,29.188,29.565,29.188,29.565,3490.5278219528,0
+BPRN.US,D,20220823,000000,29.2674,29.7138,29.2674,29.7138,4310.9984101912,0
+BPRN.US,D,20220824,000000,29.6245,29.7138,29.4062,29.5154,8195.6343402536,0
+BPRN.US,D,20220825,000000,29.317,29.317,29.2674,29.2872,1356.6995230576,0
+BPRN.US,D,20220826,000000,29.4459,29.684,29.1979,29.2674,3577.2114467544,0
+BPRN.US,D,20220829,000000,29.1582,29.6069,28.7911,28.7911,3800.9761526376,0
+BPRN.US,D,20220830,000000,28.5481,28.7515,28.4037,28.6225,1500.8362480184,0
+BPRN.US,D,20220831,000000,28.6225,28.6225,28.305,28.305,1925.182829896,0
+BPRN.US,D,20220901,000000,28.4836,28.4836,28.3248,28.3447,1435.3195548544,0
+BPRN.US,D,20220902,000000,28.3149,28.5066,28.2752,28.2752,2810.1621621728,0
+BPRN.US,D,20220906,000000,28.2752,28.3248,28.0485,28.0485,4843.195548508,0
+BPRN.US,D,20220907,000000,27.9875,28.434,27.8883,28.3447,4149.7265500952,0
+BPRN.US,D,20220908,000000,28.1066,28.1959,28.0371,28.0371,3048.0381558144,0
+BPRN.US,D,20220909,000000,28.2752,28.5729,28.2752,28.5729,2152.9793322816,0
+BPRN.US,D,20220912,000000,28.305,28.7713,28.305,28.4042,2953.290938008,0
+BPRN.US,D,20220913,000000,28.0074,28.1264,27.9181,28.0768,3486.4960254504,0
+BPRN.US,D,20220914,000000,27.9379,28.0768,27.7792,27.799,5688.8648648864,0
+BPRN.US,D,20220915,000000,27.5708,28.057,27.4815,27.8486,6558.7249602792,0
+BPRN.US,D,20220916,000000,27.7891,27.928,27.3972,27.928,13442.009539002,0
+BPRN.US,D,20220919,000000,27.4815,27.7792,27.4815,27.7792,2482.5786963528,0
+BPRN.US,D,20220920,000000,27.6304,28.0371,27.6304,28.0173,9717.6375199096,0
+BPRN.US,D,20220921,000000,27.8685,27.9776,27.6304,27.9776,1933.2464229008,0
+BPRN.US,D,20220922,000000,27.8982,28.1463,27.8387,27.8883,2412.0222575608,0
+BPRN.US,D,20220923,000000,27.6304,27.6304,27.6204,27.6304,2442.2607313288,0
+BPRN.US,D,20220926,000000,27.551,27.551,27.4121,27.422,1501.844197144,0
+BPRN.US,D,20220927,000000,27.5808,27.5907,27.4419,27.5907,3844.3179650384,0
+BPRN.US,D,20220928,000000,27.6304,28.176,27.4915,27.7296,7175.5898251464,0
+BPRN.US,D,20220929,000000,27.8288,28.1692,27.6105,27.7693,5895.4944356344,0
+BPRN.US,D,20220930,000000,28.1264,28.1264,28.1264,28.1264,1699.4022257616,0
+BPRN.US,D,20221003,000000,28.6324,28.6324,28.4241,28.5629,3174.0317965144,0
+BPRN.US,D,20221004,000000,28.5332,28.7614,28.3943,28.4141,3557.0524642424,0
+BPRN.US,D,20221005,000000,28.3744,28.4737,28.3744,28.4737,1484.7090620088,0
+BPRN.US,D,20221006,000000,28.5603,28.7713,28.4737,28.4737,2497.6979332368,0
+BPRN.US,D,20221007,000000,28.5233,28.7217,28.2852,28.3447,4790.7821939768,0
+BPRN.US,D,20221010,000000,28.3447,28.6225,28.3447,28.6225,1583.4880763176,0
+BPRN.US,D,20221011,000000,28.5233,28.7713,28.5233,28.7713,3160.9284578816,0
+BPRN.US,D,20221012,000000,28.7713,28.9499,28.7614,28.9499,1879.825119244,0
+BPRN.US,D,20221013,000000,28.811,28.8705,28.7812,28.8705,1044.2352941216,0
+BPRN.US,D,20221014,000000,29.0193,29.6028,29.0193,29.4162,4669.8282989048,0
+BPRN.US,D,20221017,000000,29.4162,29.4162,29.2674,29.3963,3237.5325914272,0
+BPRN.US,D,20221018,000000,29.1979,29.2177,29.1979,29.2177,839.6216216248,0
+BPRN.US,D,20221019,000000,29.3566,29.4955,29.0392,29.1483,7369.1160572616,0
+BPRN.US,D,20221020,000000,29.3269,29.7137,29.3269,29.5352,6432.7313195792,0
+BPRN.US,D,20221021,000000,29.5749,30.0114,29.5749,29.7832,21309.05246431,0
+BPRN.US,D,20221024,000000,29.7832,30.7554,29.5997,30.1999,13234.372019128,0
+BPRN.US,D,20221025,000000,30.1603,31.7476,30.1603,31.1625,11178.155802904,0
+BPRN.US,D,20221026,000000,31.0911,31.6252,31.0911,31.4897,3918.9062003328,0
+BPRN.US,D,20221027,000000,31.0631,31.4996,31.0631,31.3111,11841.386327549,0
+BPRN.US,D,20221028,000000,31.3309,31.3508,31.2218,31.2218,5148.6041335648,0
+BPRN.US,D,20221031,000000,31.3111,31.6484,31.233,31.45,3138.7535771184,0
+BPRN.US,D,20221101,000000,31.6286,31.6484,31.5591,31.5889,2531.9682035072,0
+BPRN.US,D,20221102,000000,31.5591,31.5889,31.45,31.45,5885.4149443784,0
+BPRN.US,D,20221103,000000,31.8,31.8,31.5,31.5,3492,0
+BPRN.US,D,20221104,000000,31.5,31.6752,31.4,31.4,5439,0
+BPRN.US,D,20221107,000000,31.41,31.84,31.41,31.74,4873,0
+BPRN.US,D,20221108,000000,31.69,31.82,31.69,31.82,2523,0
+BPRN.US,D,20221109,000000,31.6945,31.81,31.6,31.6,9965,0
+BPRN.US,D,20221110,000000,31.79,31.83,31.51,31.76,6688,0
+BPRN.US,D,20221111,000000,31.76,31.81,31.51,31.75,1689,0
+BPRN.US,D,20221114,000000,31.81,32,31.81,32,7241,0
+BPRN.US,D,20221115,000000,32.09,32.09,31.81,31.86,5032,0
+BPRN.US,D,20221116,000000,31.905,32.15,31.81,32.1,9944,0
+BPRN.US,D,20221117,000000,32.09,32.09,31.76,32,2741,0
+BPRN.US,D,20221118,000000,31.91,32.2,31.9,32.2,13083,0
+BPRN.US,D,20221121,000000,32.21,32.21,32.03,32.15,7380,0
+BPRN.US,D,20221122,000000,32.28,32.28,32.09,32.15,8194,0
+BPRN.US,D,20221123,000000,32.2,32.2,32.14,32.15,3102,0
+BPRN.US,D,20221125,000000,32,32.14,32,32.01,1929,0
+BPRN.US,D,20221128,000000,32.15,32.15,31.824,32.06,4985,0
+BPRN.US,D,20221129,000000,32.16,32.2,31.66,32.2,6463,0
+BPRN.US,D,20221130,000000,32.3,32.57,32.06,32.55,6629,0
+BPRN.US,D,20221201,000000,32.81,33,32.57,32.8,4143,0
+BPRN.US,D,20221202,000000,32.61,32.95,32.385,32.58,8461,0
+BPRN.US,D,20221205,000000,32.74,32.9,32.25,32.54,3521,0
+BPRN.US,D,20221206,000000,32.74,32.74,31.5664,32.14,7895,0
+BPRN.US,D,20221207,000000,32.24,32.35,32,32.14,3061,0
+BPRN.US,D,20221208,000000,32.17,32.545,32,32.36,4572,0
+BPRN.US,D,20221209,000000,32.48,32.785,32.26,32.3,4037,0
+BPRN.US,D,20221212,000000,32.36,32.615,32,32.395,3874,0
+BPRN.US,D,20221213,000000,32.7,32.7399,32.1,32.58,6514,0
+BPRN.US,D,20221214,000000,32.55,32.88,32.1077,32.46,4990,0
+BPRN.US,D,20221215,000000,32.45,32.45,31.76,31.76,4845,0
+BPRN.US,D,20221216,000000,32.37,32.4894,31.4,31.5,7870,0
+BPRN.US,D,20221219,000000,31.5,31.61,31.31,31.5,4488,0
+BPRN.US,D,20221220,000000,31.66,32.625,31.5,31.99,16044,0
+BPRN.US,D,20221221,000000,32.19,32.33,31.6711,31.76,4407,0
+BPRN.US,D,20221222,000000,31.85,32,31.36,31.7,4116,0
+BPRN.US,D,20221223,000000,31.79,31.92,31.5,31.56,4206,0
+BPRN.US,D,20221227,000000,31.63,31.9,31.16,31.17,20022,0
+BPRN.US,D,20221228,000000,31.24,32.0128,31,31.37,14707,0
+BPRN.US,D,20221229,000000,31.52,31.9799,31.225,31.31,5165,0
+BPRN.US,D,20221230,000000,31.4,31.72,31.4,31.72,2328,0
+BPRN.US,D,20230103,000000,31.72,31.72,31.1575,31.18,5805,0
+BPRN.US,D,20230104,000000,31.18,31.79,31.1625,31.68,11633,0
+BPRN.US,D,20230105,000000,31.68,31.825,31.5,31.5,25365,0
+BPRN.US,D,20230106,000000,31.51,31.94,31.51,31.8,4004,0
+BPRN.US,D,20230109,000000,31.6,32.33,31.6,32.01,5206,0
+BPRN.US,D,20230110,000000,32.3,32.49,31.88,31.89,4784,0
+BPRN.US,D,20230111,000000,31.89,32.49,31.89,31.95,2693,0
+BPRN.US,D,20230112,000000,32,32.49,32,32.12,3252,0
+BPRN.US,D,20230113,000000,32.255,32.49,32.11,32.11,4268,0
+BPRN.US,D,20230117,000000,32.255,32.5,32.04,32.27,12162,0
+BPRN.US,D,20230118,000000,32.4999,32.5,32.12,32.36,3414,0
+BPRN.US,D,20230119,000000,32.35,32.35,32.1,32.29,5661,0
+BPRN.US,D,20230120,000000,32.13,32.5,32.13,32.5,7399,0
+BPRN.US,D,20230123,000000,32.4632,32.97,32.26,32.605,9941,0
+BPRN.US,D,20230124,000000,32.97,34,32.55,32.55,40151,0
+BPRN.US,D,20230125,000000,32.62,33.2,32.3306,32.49,18419,0
+BPRN.US,D,20230126,000000,32.5,33.8599,32.5,32.7001,6378,0
+BPRN.US,D,20230127,000000,32.81,34.6477,32.7,33.6,12817,0
+BPRN.US,D,20230130,000000,33.6,33.9,33.225,33.67,6521,0
+BPRN.US,D,20230131,000000,33.57,34.34,33.57,34.34,13118,0
+BPRN.US,D,20230201,000000,34.06,35.6594,33.6,34.66,17133,0
+BPRN.US,D,20230202,000000,34.92,35.48,34.8,35.02,6662,0
+BPRN.US,D,20230203,000000,35.4022,35.75,34.485,35.47,10032,0
+BPRN.US,D,20230206,000000,35.67,35.99,35.635,35.84,9320,0
+BPRN.US,D,20230207,000000,35.68,37.47,35.12,36.33,26875,0
+BPRN.US,D,20230208,000000,36.37,36.37,35.7,36.28,6043,0
+BPRN.US,D,20230209,000000,35.69,35.8194,35.05,35.8,13601,0
+BPRN.US,D,20230210,000000,35.8,36.6,35.665,36.6,12162,0
+BPRN.US,D,20230213,000000,36.3,37.55,36.3,37.18,10060,0
+BPRN.US,D,20230214,000000,37.25,37.6,36.5,36.78,16106,0
+BPRN.US,D,20230215,000000,36.89,36.89,35.96,36.355,6781,0
+BPRN.US,D,20230216,000000,35.7,36.51,35.3,35.6,9595,0
+BPRN.US,D,20230217,000000,35.26,35.71,35.26,35.4,3415,0
+BPRN.US,D,20230221,000000,34.8,35.24,34.5001,35,3709,0
+BPRN.US,D,20230222,000000,34.86,35.24,34.8,34.8,7606,0
+BPRN.US,D,20230223,000000,35.1101,35.24,34.88,34.94,5245,0
+BPRN.US,D,20230224,000000,34.98,35.2,34.75,35.2,4397,0
+BPRN.US,D,20230227,000000,35.55,35.55,34.85,35.02,3288,0
+BPRN.US,D,20230228,000000,34.99,35.02,34.75,35.02,3649,0
+BPRN.US,D,20230301,000000,35.02,35.135,34.75,35.07,3906,0
+BPRN.US,D,20230302,000000,35,35.2,35,35.1,2551,0
+BPRN.US,D,20230303,000000,34.9,34.9,34.42,34.42,9077,0
+BPRN.US,D,20230306,000000,34.31,34.3268,33.91,34.25,4421,0
+BPRN.US,D,20230307,000000,33.57,34.045,33.26,33.73,3747,0
+BPRN.US,D,20230308,000000,33.92,34.0286,30.85,33.8,10518,0
+BPRN.US,D,20230309,000000,33.8,34.02,33.0559,33.9,23761,0
+BPRN.US,D,20230310,000000,33.83,34.55,33.366,33.8,30611,0
+BPRN.US,D,20230313,000000,33.35,33.35,30.35,32.32,11452,0
+BPRN.US,D,20230314,000000,31.93,32.6,31.93,32,22053,0
+BPRN.US,D,20230315,000000,31.72,31.9,31.2,31.4,11045,0
+BPRN.US,D,20230316,000000,32,32.66,32,32.66,5665,0
+BPRN.US,D,20230317,000000,32.48,32.48,31.63,31.63,6238,0
+BPRN.US,D,20230320,000000,31.72,32.6,31.3,31.41,6705,0
+BPRN.US,D,20230321,000000,31.81,32.5,31.81,31.9,3659,0
+BPRN.US,D,20230322,000000,31.8,31.95,31.4,31.77,5901,0
+BPRN.US,D,20230323,000000,32.05,32.66,31.3,31.59,8743,0
+BPRN.US,D,20230324,000000,31.59,31.95,31.59,31.78,3968,0
+BPRN.US,D,20230327,000000,32.08,32.08,31.8,31.8,3043,0
+BPRN.US,D,20230328,000000,31.61,32.03,31.61,31.95,3887,0
+BPRN.US,D,20230329,000000,31.875,31.98,31.8,31.8,4854,0
+BPRN.US,D,20230330,000000,32.235,32.6699,31.7175,31.72,10039,0
+BPRN.US,D,20230331,000000,31.8715,32.23,31.66,31.72,6203,0
+BPRN.US,D,20230403,000000,31.91,32.9999,31.76,32.49,10792,0
+BPRN.US,D,20230404,000000,32.28,32.33,31.52,31.52,9009,0
+BPRN.US,D,20230405,000000,31.35,31.85,31.35,31.52,3404,0
+BPRN.US,D,20230406,000000,31.82,31.82,31.31,31.66,4111,0
+BPRN.US,D,20230410,000000,31.51,31.87,31.51,31.68,2468,0
+BPRN.US,D,20230411,000000,31.93,31.99,31.5601,31.99,4714,0
+BPRN.US,D,20230412,000000,31.81,32.24,31.76,32.24,4767,0
+BPRN.US,D,20230413,000000,32.24,32.45,31.85,32.45,4006,0
+BPRN.US,D,20230414,000000,32.4,32.77,31.8101,32.57,9958,0
+BPRN.US,D,20230417,000000,32.3,32.8,32,32.47,8015,0
+BPRN.US,D,20230418,000000,32.51,32.8,32.1169,32.8,5385,0
+BPRN.US,D,20230419,000000,32.54,33,32.12,32.84,12284,0
+BPRN.US,D,20230420,000000,32.75,33.025,32.55,33,7844,0
+BPRN.US,D,20230421,000000,32.85,32.85,30.57,31.85,20627,0
+BPRN.US,D,20230424,000000,32.275,32.275,30.7,30.7,12146,0
+BPRN.US,D,20230425,000000,30.94,32.0035,29.66,29.66,11936,0
+BPRN.US,D,20230426,000000,29.62,30.355,29.21,29.21,13239,0
+BPRN.US,D,20230427,000000,29.94,30.06,29.5,29.5,4787,0
+BPRN.US,D,20230428,000000,29.29,29.89,28.66,28.67,12922,0
+BPRN.US,D,20230501,000000,28.9,28.9,28.46,28.53,9761,0
+BPRN.US,D,20230502,000000,28.25,28.25,26.5,26.5,17067,0
+BPRN.US,D,20230503,000000,26.45,27.25,26.27,26.75,15995,0
+BPRN.US,D,20230504,000000,26.58,26.72,25.91,25.95,13686,0
+BPRN.US,D,20230505,000000,26,26.87,25.9,26.14,27023,0
+BPRN.US,D,20230508,000000,25.76,26.215,24.995,25.4,14767,0
+BPRN.US,D,20230509,000000,25.02,25.5,24.52,25.3,26332,0
+BPRN.US,D,20230510,000000,25.32,25.51,24.31,24.56,17896,0
+BPRN.US,D,20230511,000000,24.45,24.76,24.45,24.5,19359,0
+BPRN.US,D,20230512,000000,24.65,24.65,24,24.19,11845,0
+BPRN.US,D,20230515,000000,24.15,24.4,24.09,24.09,18817,0
+BPRN.US,D,20230516,000000,24.09,24.22,23.49,24.19,19911,0
+BPRN.US,D,20230517,000000,24.4,25.64,24.4,25.56,11386,0
+BPRN.US,D,20230518,000000,26.02,26.02,24.665,25.37,10308,0
+BPRN.US,D,20230519,000000,25.33,25.41,24.69,24.69,10635,0
+BPRN.US,D,20230522,000000,24.78,24.8,24.11,24.39,11522,0
+BPRN.US,D,20230523,000000,24.45,24.94,24.4,24.81,5211,0
+BPRN.US,D,20230524,000000,24.86,25.38,24.79,25.1,3756,0
+BPRN.US,D,20230525,000000,25.13,25.13,24.8348,24.87,3672,0
+BPRN.US,D,20230526,000000,25.055,25.35,24.68,24.76,7833,0
+BPRN.US,D,20230530,000000,24.97,25.42,24.75,24.75,7157,0
+BPRN.US,D,20230531,000000,24.9,25.08,24.65,24.69,10481,0
+BPRN.US,D,20230601,000000,24.74,25.69,24.515,24.86,26174,0
+BPRN.US,D,20230602,000000,24.9548,26.8,24.91,26.49,35954,0
+BPRN.US,D,20230605,000000,27,27,26.06,26.15,5325,0
+BPRN.US,D,20230606,000000,26.7,27.49,26.56,27.03,5727,0
+BPRN.US,D,20230607,000000,27.18,28.75,27.18,28.75,9652,0
+BPRN.US,D,20230608,000000,27.13,30.14,27.13,29.99,13242,0
+BPRN.US,D,20230609,000000,29.72,30.325,29.21,29.92,13344,0
+BPRN.US,D,20230612,000000,29.76,30.6,29.61,30.2,16829,0
+BPRN.US,D,20230613,000000,30.37,31.98,29.62,31.76,21216,0
+BPRN.US,D,20230614,000000,31.72,31.89,30.03,30.19,21236,0
+BPRN.US,D,20230615,000000,29.84,30.8842,29.84,30.25,16850,0
+BPRN.US,D,20230616,000000,28.8917,30.18,28.31,28.63,27502,0
+BPRN.US,D,20230620,000000,28.83,29.27,28.47,28.83,26422,0
+BPRN.US,D,20230621,000000,28.93,29.065,28.25,28.7,25617,0
+BPRN.US,D,20230622,000000,28.56,28.8,28.215,28.59,25943,0
+BPRN.US,D,20230623,000000,27.63,28.15,26.37,27.2,591501,0
+BPRN.US,D,20230626,000000,27.87,28.215,27.12,27.74,15079,0
+BPRN.US,D,20230627,000000,27.74,27.8,27.145,27.25,29050,0
+BPRN.US,D,20230628,000000,27,27.38,27,27.2,17583,0
+BPRN.US,D,20230629,000000,27.23,27.81,27.23,27.78,4555,0
+BPRN.US,D,20230630,000000,27.29,27.7406,27.25,27.32,18669,0
+BPRN.US,D,20230703,000000,27.33,27.51,27.285,27.38,9359,0
+BPRN.US,D,20230705,000000,27.4,28.03,27.35,27.99,30025,0
+BPRN.US,D,20230706,000000,27.6,27.85,27.33,27.75,16571,0
+BPRN.US,D,20230707,000000,28.08,28.62,27.81,28.19,28460,0
+BPRN.US,D,20230710,000000,27.98,28,27.6115,27.7,8461,0
+BPRN.US,D,20230711,000000,28.09,28.4,27.37,27.37,13792,0
+BPRN.US,D,20230712,000000,28,28.405,27.46,27.86,16824,0
+BPRN.US,D,20230713,000000,28.1,28.245,27.46,27.62,26151,0
+BPRN.US,D,20230714,000000,27.55,27.79,27.23,27.57,7178,0
+BPRN.US,D,20230717,000000,28.235,28.88,27.7,28.88,18908,0
+BPRN.US,D,20230718,000000,28.72,29,28.41,28.98,11981,0
+BPRN.US,D,20230719,000000,28.91,29.596,28.91,29.25,11854,0
+BPRN.US,D,20230720,000000,28.43,30.44,28.43,30.44,31817,0
+BPRN.US,D,20230721,000000,30.33,30.55,29,29.04,9586,0
+BPRN.US,D,20230724,000000,29.33,30.45,29.27,30.45,8890,0
+BPRN.US,D,20230725,000000,29.93,30.27,29.93,30,3739,0
+BPRN.US,D,20230726,000000,30.415,32,29.78,31.3,30242,0
+BPRN.US,D,20230727,000000,31.425,31.99,31.415,31.52,25018,0
+BPRN.US,D,20230728,000000,31.505,31.85,31.2501,31.69,26837,0
+BPRN.US,D,20230731,000000,31.44,31.69,29.4919,29.91,17946,0
+BPRN.US,D,20230801,000000,30,31.22,29.5,30.82,30444,0
+BPRN.US,D,20230802,000000,30.45,30.82,30.39,30.45,8652,0
+BPRN.US,D,20230803,000000,30.3,30.992,30.3,30.68,9428,0
+BPRN.US,D,20230804,000000,30.68,31.0527,30.385,30.68,6967,0
+BPRN.US,D,20230807,000000,30.97,30.97,29.129,30.22,23624,0
+BPRN.US,D,20230808,000000,29.95,30.15,29.5332,30.06,6532,0
+BPRN.US,D,20230809,000000,29.69,29.77,29.42,29.42,7194,0
+BPRN.US,D,20230810,000000,30.41,30.5,29.695,30.49,11476,0
+BPRN.US,D,20230811,000000,30.47,30.49,30.0779,30.45,7106,0
+BPRN.US,D,20230814,000000,30.14,30.55,30.14,30.54,4749,0
+BPRN.US,D,20230815,000000,30.26,30.43,29.1,29.1,6779,0
+BPRN.US,D,20230816,000000,29.35,29.9599,29.01,29.01,6213,0
+BPRN.US,D,20230817,000000,29.02,29.8,28.9,29.42,18065,0
+BPRN.US,D,20230818,000000,29.44,29.44,29.18,29.37,5382,0
+BPRN.US,D,20230821,000000,29.016,29.19,29,29.02,2746,0
+BPRN.US,D,20230822,000000,28.8,28.8001,28.56,28.56,4301,0
+BPRN.US,D,20230823,000000,28.98,29.3832,28.7,29.03,8655,0
+BPRN.US,D,20230824,000000,29.2,29.56,29.095,29.1,6951,0
+BPRN.US,D,20230825,000000,29.405,29.405,28.83,29.1,3996,0
+BPRN.US,D,20230828,000000,29.25,29.32,29,29.32,3737,0
+BPRN.US,D,20230829,000000,29.56,30,29.28,29.98,8299,0
+BPRN.US,D,20230830,000000,29.6,29.6099,29.21,29.28,4137,0
+BPRN.US,D,20230831,000000,29.25,29.99,29.22,29.27,7199,0
+BPRN.US,D,20230901,000000,29.75,30,29.35,29.35,3895,0
+BPRN.US,D,20230905,000000,29.68,29.68,29.06,29.06,11480,0
+BPRN.US,D,20230906,000000,29.225,29.225,28.35,28.41,11312,0
+BPRN.US,D,20230907,000000,28.22,28.89,28.22,28.23,31428,0
+BPRN.US,D,20230908,000000,28.36,28.39,28.07,28.39,5850,0
+BPRN.US,D,20230911,000000,28.41,28.72,28.11,28.11,4168,0
+BPRN.US,D,20230912,000000,28.5,29.12,28.34,28.69,7288,0
+BPRN.US,D,20230913,000000,28.78,28.88,28.42,28.42,12604,0
+BPRN.US,D,20230914,000000,28.74,29.21,28.31,28.8,16403,0
+BPRN.US,D,20230915,000000,28.8,30.54,28.8,30.49,50202,0
+BPRN.US,D,20230918,000000,30.1,30.2,29.32,29.32,13489,0
+BPRN.US,D,20230919,000000,29.32,29.85,29.2405,29.52,14767,0
+BPRN.US,D,20230920,000000,29.41,29.8768,29.01,29.01,6829,0
+BPRN.US,D,20230921,000000,28.95,29.9,28.95,29.55,11811,0
+BPRN.US,D,20230922,000000,29.73,29.92,29.45,29.67,8733,0
+BPRN.US,D,20230925,000000,29.71,30.24,28.9942,30.05,4329,0
+BPRN.US,D,20230926,000000,30.14,30.24,29.5,29.6,19854,0
+BPRN.US,D,20230927,000000,29.9,30,29.56,29.63,8863,0
+BPRN.US,D,20230928,000000,29.75,29.76,29.56,29.61,4407,0
+BPRN.US,D,20230929,000000,29.65,29.65,28.57,28.99,14698,0
+BPRN.US,D,20231002,000000,28.97,29.005,28.1,28.21,9821,0
+BPRN.US,D,20231003,000000,28.35,29.18,28.14,28.32,7692,0
+BPRN.US,D,20231004,000000,28.47,28.99,28.4,28.7,7588,0
+BPRN.US,D,20231005,000000,28.85,29.3,28.85,28.91,8961,0
+BPRN.US,D,20231006,000000,29.15,29.36,29.14,29.36,3373,0
+BPRN.US,D,20231009,000000,28.91,30.1531,28.745,29.09,8381,0
+BPRN.US,D,20231010,000000,29.445,30,29.01,29.8,8340,0
+BPRN.US,D,20231011,000000,29.86,30.16,29.74,29.97,5641,0
+BPRN.US,D,20231012,000000,29.5753,29.88,29.5,29.67,4825,0
+BPRN.US,D,20231013,000000,29.5515,29.6,29.54,29.6,3063,0
+BPRN.US,D,20231016,000000,30.08,30.1,29.83,29.83,7355,0
+BPRN.US,D,20231017,000000,29.88,30.98,29.88,30.12,12860,0
+BPRN.US,D,20231018,000000,30.03,30.03,29.58,29.58,5011,0
+BPRN.US,D,20231019,000000,29.7,30.08,29.7,29.81,4406,0
+BPRN.US,D,20231020,000000,30,30.05,29.31,29.39,10630,0
+BPRN.US,D,20231023,000000,29.39,29.39,29.01,29.08,10036,0
+BPRN.US,D,20231024,000000,29.21,29.3,28.53,28.63,10176,0
+BPRN.US,D,20231025,000000,28.62,28.85,28.51,28.65,7621,0
+BPRN.US,D,20231026,000000,28.85,29.2,28.85,29.2,5521,0
+BPRN.US,D,20231027,000000,29.18,29.45,28.44,28.7,9300,0
+BPRN.US,D,20231030,000000,28.5,30.49,28.5,30.48,11821,0
+BPRN.US,D,20231031,000000,30.45,30.97,29.7,30,15328,0
+BPRN.US,D,20231101,000000,30,30.1,29.75,29.87,10748,0
+BPRN.US,D,20231102,000000,30.35,31.75,30,31.7,20830,0
+BPRN.US,D,20231103,000000,31.75,33.04,28.66,32.27,9727,0
+BPRN.US,D,20231106,000000,30.895,32.84,30.895,32.62,5220,0
+BPRN.US,D,20231107,000000,32.85,32.85,32.13,32.5,9864,0
+BPRN.US,D,20231108,000000,32.62,32.62,32.6,32.6,4003,0
+BPRN.US,D,20231109,000000,31.06,31.972,31.06,31.61,6815,0
+BPRN.US,D,20231110,000000,31.5,31.75,30.68,31.48,9363,0
+BPRN.US,D,20231113,000000,30.76,32.48,30.2,31.89,5315,0
+BPRN.US,D,20231114,000000,32.72,33.69,30.76,33.5,19301,0
+BPRN.US,D,20231115,000000,33.48,34,31.41,33.47,10941,0
+BPRN.US,D,20231116,000000,33.055,33.87,32.2011,33.43,8388,0
+BPRN.US,D,20231117,000000,33.59,33.6,32.95,33.05,12369,0
+BPRN.US,D,20231120,000000,33.22,33.22,32.87,32.92,5264,0
+BPRN.US,D,20231121,000000,33.02,33.05,32.27,32.72,6658,0
+BPRN.US,D,20231122,000000,32.9963,32.9963,32.762,32.87,4357,0
+BPRN.US,D,20231124,000000,33.13,33.13,32.64,33.05,2395,0
+BPRN.US,D,20231127,000000,32.82,33.15,32.61,32.65,7531,0
+BPRN.US,D,20231128,000000,32.89,32.99,32.6,32.6,4784,0
+BPRN.US,D,20231129,000000,32.98,33.32,32.7501,33.32,6420,0
+BPRN.US,D,20231130,000000,33.32,33.32,33,33,4118,0
+BPRN.US,D,20231201,000000,33.2769,33.685,33.25,33.65,16936,0
+BPRN.US,D,20231204,000000,33.6,34,33.6,34,8868,0
+BPRN.US,D,20231205,000000,33.77,34.5,32.65,33.97,8581,0
+BPRN.US,D,20231206,000000,33.75,34,33.585,33.7,9591,0
+BPRN.US,D,20231207,000000,34.3327,34.3327,33.75,34.25,9164,0
+BPRN.US,D,20231208,000000,34.23,34.46,33.83,34.24,13243,0
+BPRN.US,D,20231211,000000,34.24,34.3,33.86,34.17,16848,0
+BPRN.US,D,20231212,000000,33.955,34.265,33.76,34.06,11676,0
+BPRN.US,D,20231213,000000,34.06,35.54,33.98,35.54,31523,0
+BPRN.US,D,20231214,000000,35.68,36.29,35.02,36.29,30252,0
+BPRN.US,D,20231215,000000,36.35,37.99,35.38,37.6,76606,0
+BPRN.US,D,20231218,000000,37.44,37.44,36.75,37.11,13861,0
+BPRN.US,D,20231219,000000,37.38,37.9199,37.1,37.38,14433,0
+BPRN.US,D,20231220,000000,37.88,38.195,37.1,37.42,23264,0
+BPRN.US,D,20231221,000000,37.74,37.82,36.6101,36.95,20358,0
+BPRN.US,D,20231222,000000,36.95,38.0935,36.39,37.45,9260,0
+BPRN.US,D,20231226,000000,37.93,37.93,37.3001,37.33,15487,0
+BPRN.US,D,20231227,000000,37.25,37.25,36.5,36.69,17411,0
+BPRN.US,D,20231228,000000,36.635,36.655,36.31,36.51,9766,0
+BPRN.US,D,20231229,000000,36.2501,36.28,35.9,35.9,7870,0
+BPRN.US,D,20240102,000000,36.2,36.49,35.42,36.25,36713,0
+BPRN.US,D,20240103,000000,36.25,36.25,35.56,35.56,13721,0
+BPRN.US,D,20240104,000000,35.56,36.03,35.0201,35.44,16473,0
+BPRN.US,D,20240105,000000,35.45,35.66,35.35,35.39,16907,0
+BPRN.US,D,20240108,000000,35.185,35.33,34.23,34.68,12930,0
+BPRN.US,D,20240109,000000,34.31,34.56,33.82,34.13,20332,0
+BPRN.US,D,20240110,000000,34.23,34.545,33.75,33.87,8667,0
+BPRN.US,D,20240111,000000,34.16,34.435,33.9,34.11,15515,0
+BPRN.US,D,20240112,000000,34.28,34.3,33.57,33.86,16846,0
+BPRN.US,D,20240116,000000,33.75,34.36,33.52,33.61,8887,0
+BPRN.US,D,20240117,000000,34.145,34.145,33.64,34,5028,0
+BPRN.US,D,20240118,000000,34,34,33.6415,34,7080,0
+BPRN.US,D,20240119,000000,34,34.49,33.5,34.49,6931,0
+BPRN.US,D,20240122,000000,34.49,34.49,34,34.49,6500,0
+BPRN.US,D,20240123,000000,34.73,34.73,34.05,34.33,11156,0
+BPRN.US,D,20240124,000000,34.55,34.6,34.48,34.5,7619,0
+BPRN.US,D,20240125,000000,34.9,34.9,33.58,34.24,12342,0
+BPRN.US,D,20240126,000000,33.99,34.2084,33.6,33.73,7237,0
+BPRN.US,D,20240129,000000,33.98,34.4899,32.73,33.14,23875,0
+BPRN.US,D,20240130,000000,32.53,33.135,32.53,33.07,8773,0
+BPRN.US,D,20240131,000000,32.91,33.55,32.66,32.66,12451,0
+BPRN.US,D,20240201,000000,32.8,32.8,31.61,32.04,20641,0
+BPRN.US,D,20240202,000000,31.65,32.4593,31.65,32.28,11453,0
+BPRN.US,D,20240205,000000,32.08,32.82,31.83,32.38,22158,0
+BPRN.US,D,20240206,000000,32.46,32.54,31.28,31.36,41273,0
+BPRN.US,D,20240207,000000,31.12,31.6199,30.53,31.23,20838,0
+BPRN.US,D,20240208,000000,31.25,31.52,31.25,31.47,11648,0
+BPRN.US,D,20240209,000000,31.55,32.07,31.3,31.31,34859,0
+BPRN.US,D,20240212,000000,31.32,32.4,31.32,32.13,9024,0
+BPRN.US,D,20240213,000000,31.95,31.95,31.22,31.22,23671,0
+BPRN.US,D,20240214,000000,31.43,32.29,31.35,32.29,11551,0
+BPRN.US,D,20240215,000000,32.5,33.69,32.5,33.02,12033,0
+BPRN.US,D,20240216,000000,32.97,33.45,32.855,32.92,11838,0
+BPRN.US,D,20240220,000000,32.3,33.02,32,32,6818,0
+BPRN.US,D,20240221,000000,31.9,31.9,31.3,31.57,7716,0
+BPRN.US,D,20240222,000000,31.57,32.085,30.81,31.1,19870,0
+BPRN.US,D,20240223,000000,31.545,31.545,30.83,31.085,13627,0
+BPRN.US,D,20240226,000000,31.1,31.445,30.86,30.86,2995,0
+BPRN.US,D,20240227,000000,31.21,31.21,30.85,31,3091,0
+BPRN.US,D,20240228,000000,31.09,31.09,30.36,30.4,5437,0
+BPRN.US,D,20240229,000000,30.84,30.9775,30.57,30.78,5676,0
+BPRN.US,D,20240301,000000,30.72,31,30.4,30.54,8808,0
+BPRN.US,D,20240304,000000,30.6,31,30.36,30.36,2314,0
+BPRN.US,D,20240305,000000,30.26,30.55,30.05,30.25,14551,0
+BPRN.US,D,20240306,000000,30.08,31.03,30.08,30.34,6357,0
+BPRN.US,D,20240307,000000,30.45,30.45,30.15,30.45,4613,0
+BPRN.US,D,20240308,000000,30.72,30.72,30.05,30.24,10774,0
+BPRN.US,D,20240311,000000,30.15,30.7909,30.11,30.11,7176,0
+BPRN.US,D,20240312,000000,30.11,31.1,29.9406,30.53,17824,0
+BPRN.US,D,20240313,000000,30.5,30.65,30.33,30.58,10226,0
+BPRN.US,D,20240314,000000,30.1,30.395,29.56,29.72,14382,0
+BPRN.US,D,20240315,000000,29.73,30.18,29.58,30.18,70013,0
+BPRN.US,D,20240318,000000,29.8,31.0142,29.695,30.12,4041,0
+BPRN.US,D,20240319,000000,30.26,30.66,30.22,30.32,7267,0
+BPRN.US,D,20240320,000000,30.32,31.37,30.32,31.37,8765,0
+BPRN.US,D,20240321,000000,31.29,31.52,31.175,31.39,15919,0
+BPRN.US,D,20240322,000000,30.965,31.3,30.88,30.88,5167,0
+BPRN.US,D,20240325,000000,31.37,31.67,31,31,8066,0
+BPRN.US,D,20240326,000000,31.25,31.485,30.32,30.32,5058,0
+BPRN.US,D,20240327,000000,30.3364,31.12,30.3364,31.12,8488,0
+BPRN.US,D,20240328,000000,30.925,31.1,30.5,30.78,7399,0
+BPRN.US,D,20240401,000000,30.5,31,30.35,30.35,9164,0
+BPRN.US,D,20240402,000000,30.19,30.27,29.97,30.03,10357,0
+BPRN.US,D,20240403,000000,29.97,30.5,29.97,30.25,11596,0
+BPRN.US,D,20240404,000000,30.04,30.49,30.04,30.07,5228,0
+BPRN.US,D,20240405,000000,30.225,30.32,30.13,30.13,4218,0
+BPRN.US,D,20240408,000000,30.25,30.34,30,30,5493,0
+BPRN.US,D,20240409,000000,29.96,30.13,29.8,30.13,6761,0
+BPRN.US,D,20240410,000000,29.84,29.87,29.61,29.61,15854,0
+BPRN.US,D,20240411,000000,29.78,30.1899,29.78,29.78,8793,0
+BPRN.US,D,20240412,000000,29.77,29.89,29.4,29.4,3862,0
+BPRN.US,D,20240415,000000,29.62,29.765,29.27,29.54,17333,0
+BPRN.US,D,20240416,000000,29.55,29.995,29.52,29.72,7076,0
+BPRN.US,D,20240417,000000,29.945,30.4499,29.31,29.68,10004,0
+BPRN.US,D,20240418,000000,29.68,30.093,29.51,29.51,11931,0
+BPRN.US,D,20240419,000000,29.51,30,29.51,30,3695,0
+BPRN.US,D,20240422,000000,29.81,30.324,29.78,30.12,12962,0
+BPRN.US,D,20240423,000000,30.19,30.19,29.95,30.16,5281,0
+BPRN.US,D,20240424,000000,29.7636,30.3,29.72,30.01,4493,0
+BPRN.US,D,20240425,000000,30.11,30.11,29.36,29.48,9008,0
+BPRN.US,D,20240426,000000,29.51,30.05,29.51,30.05,7998,0
+BPRN.US,D,20240429,000000,29.99,29.99,29.67,29.87,5082,0
+BPRN.US,D,20240430,000000,29.56,29.6625,29.02,29.15,12812,0
+BPRN.US,D,20240501,000000,29.5,29.9,29.235,29.85,7904,0
+BPRN.US,D,20240502,000000,29.9256,30.25,29.8,30.25,9166,0
+BPRN.US,D,20240503,000000,30.31,30.47,29.96,30.44,19945,0
+BPRN.US,D,20240506,000000,30.22,30.5,30.06,30.35,10654,0
+BPRN.US,D,20240507,000000,30.45,30.45,30.14,30.16,5721,0
+BPRN.US,D,20240508,000000,30.16,30.45,29.81,30.36,13529,0
+BPRN.US,D,20240509,000000,29.59,30.28,29.59,30.18,6937,0
+BPRN.US,D,20240510,000000,30.215,30.39,30.07,30.28,2406,0
+BPRN.US,D,20240513,000000,30.33,30.4999,29.97,30.07,6577,0
+BPRN.US,D,20240514,000000,30.03,30.25,30.03,30.25,4706,0
+BPRN.US,D,20240515,000000,30.26,30.275,30.0371,30.24,7425,0
+BPRN.US,D,20240516,000000,30,31,30,30.94,17345,0
+BPRN.US,D,20240517,000000,30.95,30.95,30.95,30.95,5695,0
+BPRN.US,D,20240520,000000,30.9,31.39,30.9,31.39,12007,0
+BPRN.US,D,20240521,000000,31,31.12,30.85,30.98,4125,0
+BPRN.US,D,20240522,000000,30.77,30.8,30.5,30.69,6544,0
+BPRN.US,D,20240523,000000,30.55,30.55,30.35,30.35,6756,0
+BPRN.US,D,20240524,000000,30.57,30.7,30.25,30.68,6005,0
+BPRN.US,D,20240528,000000,31.07,31.07,30,30.48,5216,0
+BPRN.US,D,20240529,000000,30.38,30.71,30.12,30.12,7451,0
+BPRN.US,D,20240530,000000,30.47,30.97,30.17,30.61,6986,0
+BPRN.US,D,20240531,000000,30.335,31.06,30.335,30.61,4389,0
+BPRN.US,D,20240603,000000,29.89,30.51,29.89,30.34,6017,0
+BPRN.US,D,20240604,000000,30.29,30.31,30.17,30.24,4336,0
+BPRN.US,D,20240605,000000,30.2,30.29,29.87,30.1,7138,0
+BPRN.US,D,20240606,000000,30,30.03,29.99,30.03,4359,0
+BPRN.US,D,20240607,000000,29.82,29.98,29.81,29.88,4278,0
+BPRN.US,D,20240610,000000,30.15,30.15,29.87,29.87,1945,0
+BPRN.US,D,20240611,000000,29.81,30.15,29.8,30.1,4735,0
+BPRN.US,D,20240612,000000,30.15,30.73,30.15,30.73,5753,0
+BPRN.US,D,20240613,000000,30.75,30.75,30.39,30.39,3110,0
+BPRN.US,D,20240614,000000,30.24,30.66,30.16,30.66,8053,0
+BPRN.US,D,20240617,000000,30.94,30.96,30.1901,30.59,7309,0
+BPRN.US,D,20240618,000000,30.3776,30.52,30.13,30.24,8791,0
+BPRN.US,D,20240620,000000,30.65,30.65,30.03,30.23,4451,0
+BPRN.US,D,20240621,000000,30.21,30.61,30.01,30.58,27312,0
+BPRN.US,D,20240624,000000,30.99,30.99,30.61,30.61,4304,0
+BPRN.US,D,20240625,000000,30.6,30.65,30.45,30.65,4667,0
+BPRN.US,D,20240626,000000,30.65,30.85,30.64,30.64,5886,0
+BPRN.US,D,20240627,000000,30.855,30.855,30.51,30.7,4698,0
+BPRN.US,D,20240628,000000,30.54,33.53,30.54,33.1,79114,0
+BPRN.US,D,20240701,000000,32.81,32.81,31.151,32.4,9666,0
+BPRN.US,D,20240702,000000,32,33.5,32,33.22,15329,0
+BPRN.US,D,20240703,000000,33.38,33.38,32.85,33.35,4120,0
+BPRN.US,D,20240705,000000,33.22,33.22,32.77,32.78,18323,0
+BPRN.US,D,20240708,000000,32.79,33.25,32.64,33.21,11053,0
+BPRN.US,D,20240709,000000,33.29,33.74,32.875,33.59,15087,0
+BPRN.US,D,20240710,000000,33.51,34.25,33.51,34.08,8222,0
+BPRN.US,D,20240711,000000,34.25,35.35,34.02,35.12,25544,0
+BPRN.US,D,20240712,000000,35.04,35.88,35.04,35.88,13136,0
+BPRN.US,D,20240715,000000,35.79,36.7,35.705,36.41,22057,0
+BPRN.US,D,20240716,000000,36.69,38.25,36.69,37.3,47756,0
+BPRN.US,D,20240717,000000,37.43,37.92,37.26,37.26,14572,0
+BPRN.US,D,20240718,000000,37.22,37.5,36.57,36.65,12644,0
+BPRN.US,D,20240719,000000,36.73,36.75,36.12,36.42,5219,0
+BPRN.US,D,20240722,000000,36.42,36.91,34.925,36.51,11505,0
+BPRN.US,D,20240723,000000,37,37.3777,36.11,37.19,22775,0
+BPRN.US,D,20240724,000000,36.75,37.34,36.55,36.66,10512,0
+BPRN.US,D,20240725,000000,37,37.66,37,37.66,17852,0
+BPRN.US,D,20240726,000000,37.75,37.75,35.83,37.71,15930,0
+BPRN.US,D,20240729,000000,37.04,37.65,37.04,37.46,6558,0
+BPRN.US,D,20240730,000000,37.75,38.68,37.75,38.66,21115,0
+BPRN.US,D,20240731,000000,38.7,39.21,37.2733,39.12,32278,0
+BPRN.US,D,20240801,000000,38.5,38.5,37.33,37.45,19823,0
+BPRN.US,D,20240802,000000,37.22,37.22,35.56,35.56,8470,0
+BPRN.US,D,20240805,000000,34.29,35.35,34.245,34.75,10656,0
+BPRN.US,D,20240806,000000,34.66,35.6899,34.66,35.18,4679,0
+BPRN.US,D,20240807,000000,35.235,35.55,34.2588,35.5,36061,0
+BPRN.US,D,20240808,000000,35.46,36.5,35.305,36.2,10981,0
+BPRN.US,D,20240809,000000,35.9,36.03,35.9,36.01,4726,0
+BPRN.US,D,20240812,000000,36.08,36.08,34.94,34.94,7968,0
+BPRN.US,D,20240813,000000,36,36.36,35.39,35.82,7289,0
+BPRN.US,D,20240814,000000,36.2,36.27,35.06,35.06,4252,0
+BPRN.US,D,20240815,000000,35.1,35.99,35.1,35.51,8773,0
+BPRN.US,D,20240816,000000,35.58,36.59,35.58,35.88,8860,0
+BPRN.US,D,20240819,000000,36.69,36.69,36.55,36.55,1854,0
+BPRN.US,D,20240820,000000,35.79,35.79,35.47,35.47,2775,0
+BPRN.US,D,20240821,000000,36.125,36.13,35.85,35.9,3541,0
+BPRN.US,D,20240822,000000,35.75,36.2,35.71,36.2,2754,0
+BPRN.US,D,20240823,000000,36.75,38.09,36.75,38.09,11282,0
+BPRN.US,D,20240826,000000,38.18,38.3,37.65,37.7,6904,0
+BPRN.US,D,20240827,000000,36.8,36.85,36.66,36.66,5616,0
+BPRN.US,D,20240828,000000,36.5,36.5,35.6201,36.49,5412,0
+BPRN.US,D,20240829,000000,36.75,36.75,36,36.65,12221,0
+BPRN.US,D,20240830,000000,36.95,37.3774,36.1477,37.24,3950,0
+BPRN.US,D,20240903,000000,36.17,36.46,35.84,35.84,6565,0
+BPRN.US,D,20240904,000000,35.9101,36.2,35.56,35.89,4478,0
+BPRN.US,D,20240905,000000,37.02,37.02,35.5,35.99,6767,0
+BPRN.US,D,20240906,000000,35.6779,35.9,35.56,35.62,4973,0
+BPRN.US,D,20240909,000000,35.52,36.48,35.52,35.66,4380,0
+BPRN.US,D,20240910,000000,35.5,36.08,35.5,36.08,3197,0
+BPRN.US,D,20240911,000000,35.875,35.875,35.74,35.74,2552,0
+BPRN.US,D,20240912,000000,36.21,36.415,36.07,36.38,4654,0
+BPRN.US,D,20240913,000000,36.49,37.39,36.49,37.39,5962,0
+BPRN.US,D,20240916,000000,37.5,37.7,36.995,37.21,7302,0
+BPRN.US,D,20240917,000000,37.21,38,37.21,37.24,8682,0
+BPRN.US,D,20240918,000000,37.24,37.905,37.09,37.23,10241,0
+BPRN.US,D,20240919,000000,37.95,38.28,37.41,38.08,11280,0
+BPRN.US,D,20240920,000000,37.49,38.24,37.49,38.21,31157,0
+BPRN.US,D,20240923,000000,37.53,37.53,37.15,37.15,3834,0
+BPRN.US,D,20240924,000000,37.39,37.6732,36.7727,37.27,17990,0
+BPRN.US,D,20240925,000000,36.6999,37.055,36.3,36.62,8436,0
+BPRN.US,D,20240926,000000,36.635,36.75,36.2,36.45,8848,0
+BPRN.US,D,20240927,000000,37.39,37.39,37.39,37.39,2668,0
+BPRN.US,D,20240930,000000,36.725,36.98,36.29,36.98,7014,0
+BPRN.US,D,20241001,000000,37.45,37.45,36.0058,36.37,8671,0
+BPRN.US,D,20241002,000000,36.1105,36.17,36.1105,36.17,2119,0
+BPRN.US,D,20241003,000000,36.484,36.484,35.77,35.77,4675,0
+BPRN.US,D,20241004,000000,37.19,37.19,36.49,36.6,2591,0
+BPRN.US,D,20241007,000000,36.52,36.52,36.13,36.13,1773,0
+BPRN.US,D,20241008,000000,36.202,37.93,35.78,37.3,15258,0
+BPRN.US,D,20241009,000000,37.3,37.87,36.88,37.36,5538,0
+BPRN.US,D,20241010,000000,36.6345,37.575,36.6345,37.44,12122,0
+BPRN.US,D,20241011,000000,38,38.08,36.38,36.85,9915,0
+BPRN.US,D,20241014,000000,36.66,36.875,35.7501,36.71,2490,0
+BPRN.US,D,20241015,000000,36.84,37.355,36.56,37.01,5366,0
+BPRN.US,D,20241016,000000,36.718,37.75,36.718,37.34,9700,0
+BPRN.US,D,20241017,000000,37.44,37.44,37.37,37.4,4152,0
+BPRN.US,D,20241018,000000,37.38,37.38,36.66,36.69,5326,0
+BPRN.US,D,20241021,000000,36.39,36.39,36,36.07,4158,0
+BPRN.US,D,20241022,000000,36.37,36.47,36.25,36.47,3243,0
+BPRN.US,D,20241023,000000,36,36.5,36,36.44,2814,0
+BPRN.US,D,20241024,000000,36.47,36.725,36.4,36.41,6890,0
+BPRN.US,D,20241025,000000,36.21,36.55,36.1875,36.3,4052,0
+BPRN.US,D,20241028,000000,36.3,36.475,36.25,36.28,4220,0
+BPRN.US,D,20241029,000000,35.86,36.2625,35.8501,36.12,6879,0
+BPRN.US,D,20241030,000000,35.8,35.8,35.55,35.55,5757,0
+BPRN.US,D,20241031,000000,35.67,35.7,35.12,35.12,4047,0
+BPRN.US,D,20241101,000000,35.725,35.9,35.25,35.85,7461,0
+BPRN.US,D,20241104,000000,35.93,36.18,35.675,36.18,9709,0
+BPRN.US,D,20241105,000000,35.91,35.94,35.315,35.8,13874,0
+BPRN.US,D,20241106,000000,37,39.35,36.995,38.88,38674,0
+BPRN.US,D,20241107,000000,38.53,38.61,38.02,38.41,12882,0
+BPRN.US,D,20241108,000000,38.3925,38.95,38.19,38.9,7970,0
+BPRN.US,D,20241111,000000,38.84,38.95,37.855,38.68,14385,0
+BPRN.US,D,20241112,000000,38.72,38.7499,38.02,38.02,10506,0
+BPRN.US,D,20241113,000000,38.1,38.495,38.1,38.1,6575,0
+BPRN.US,D,20241114,000000,38.4,38.63,37.9576,38.1,7029,0
+BPRN.US,D,20241115,000000,38.35,38.35,37.27,37.46,6971,0
+BPRN.US,D,20241118,000000,37.7,37.7,36.72,36.72,9679,0
+BPRN.US,D,20241119,000000,36.78,36.86,36.05,36.35,5448,0
+BPRN.US,D,20241120,000000,36.28,36.335,35.93,35.93,7124,0
+BPRN.US,D,20241121,000000,35.93,36.89,35.75,36.89,13589,0
+BPRN.US,D,20241122,000000,37.17,37.23,36.36,36.88,13699,0
+BPRN.US,D,20241125,000000,36.98,37.9076,36.87,37.17,11956,0
+BPRN.US,D,20241126,000000,36.7499,37.7,36.43,37.01,7658,0
+BPRN.US,D,20241127,000000,37.34,37.75,37.08,37.7,7230,0
+BPRN.US,D,20241129,000000,37.4283,37.4283,36,37.07,7579,0
+BPRN.US,D,20241202,000000,36.93,37.73,36.93,37.73,4973,0
+BPRN.US,D,20241203,000000,38,38,37.53,37.71,6954,0
+BPRN.US,D,20241204,000000,37.92,38.7,37.91,38.26,7781,0
+BPRN.US,D,20241205,000000,38.65,38.78,38.37,38.37,6272,0
+BPRN.US,D,20241206,000000,38.51,38.63,38.16,38.4,4996,0
+BPRN.US,D,20241209,000000,38.3,38.66,37.83,37.83,10317,0
+BPRN.US,D,20241210,000000,37.505,38,37,37.46,10288,0
+BPRN.US,D,20241211,000000,37.7,38.435,37.36,37.36,12224,0
+BPRN.US,D,20241212,000000,37.08,37.5,36.9,37.16,8849,0
+BPRN.US,D,20241213,000000,37.26,37.36,36.01,36.99,12427,0
+BPRN.US,D,20241216,000000,36.98,37.76,36.1041,37.76,9561,0
+BPRN.US,D,20241217,000000,36.6147,36.96,36.3799,36.87,11402,0
+BPRN.US,D,20241218,000000,36.86,37.36,34.71,34.71,14574,0
+BPRN.US,D,20241219,000000,35.17,35.2,34,34.03,9531,0
+BPRN.US,D,20241220,000000,33.62,36.5,33.39,33.89,55852,0
+BPRN.US,D,20241223,000000,33.36,33.62,33.15,33.26,28822,0
+BPRN.US,D,20241224,000000,33.23,34.75,33.23,34.75,4632,0
+BPRN.US,D,20241226,000000,34.46,35.4048,34.46,35.04,8505,0
+BPRN.US,D,20241227,000000,33.75,34.36,33.65,34.36,9528,0
+BPRN.US,D,20241230,000000,33.99,34.5,33.99,34.34,5891,0
+BPRN.US,D,20241231,000000,34.5,34.6927,34,34.43,8612,0
+BPRN.US,D,20250102,000000,34.87,34.87,33.5,33.91,9604,0
+BPRN.US,D,20250103,000000,34.095,34.31,33.55,34.31,5468,0
+BPRN.US,D,20250106,000000,34.71,34.71,33.31,33.34,5663,0
+BPRN.US,D,20250107,000000,33.28,33.31,32.51,32.65,12908,0
+BPRN.US,D,20250108,000000,32.29,33.07,32.29,33.07,5763,0
+BPRN.US,D,20250110,000000,32.42,32.42,31.66,32.04,10896,0
+BPRN.US,D,20250113,000000,31.62,32.92,31.62,32.83,3960,0
+BPRN.US,D,20250114,000000,32.92,33.06,32.64,33.06,4537,0
+BPRN.US,D,20250115,000000,33.39,33.89,32.8735,33.89,4858,0
+BPRN.US,D,20250116,000000,33.23,33.23,32.8,32.82,4691,0
+BPRN.US,D,20250117,000000,33.03,33.2,32.75,33.13,7325,0
+BPRN.US,D,20250121,000000,32.8702,33.54,32.8702,33.54,4982,0
+BPRN.US,D,20250122,000000,33.43,33.77,32.66,32.66,7419,0
+BPRN.US,D,20250123,000000,32.5,33.06,32.5,33.06,6023,0
+BPRN.US,D,20250124,000000,32.58,33.3599,32.58,32.65,8250,0
+BPRN.US,D,20250127,000000,32.74,33.23,32.74,33.23,14377,0
+BPRN.US,D,20250128,000000,33,33.36,33,33.36,3349,0
+BPRN.US,D,20250129,000000,32.5,32.71,32,32.71,10404,0
+BPRN.US,D,20250130,000000,32.5323,32.5323,31.62,31.79,4767,0
+BPRN.US,D,20250131,000000,31,31.67,30.5,30.52,7515,0
+BPRN.US,D,20250203,000000,30.35,31.5,30.35,31.5,12571,0
+BPRN.US,D,20250204,000000,31.7,32.87,31.7,32.41,20030,0
+BPRN.US,D,20250205,000000,32.41,34,32.4,34,14181,0
+BPRN.US,D,20250206,000000,34.45,34.5,33.6,33.9,17743,0
+BPRN.US,D,20250207,000000,33.51,33.51,32.25,32.32,8047,0
+BPRN.US,D,20250210,000000,32.27,32.76,31.93,32.71,7932,0
+BPRN.US,D,20250211,000000,32.52,32.52,32.02,32.24,13016,0
+BPRN.US,D,20250212,000000,32,32,31.35,31.35,5609,0
+BPRN.US,D,20250213,000000,31.33,31.75,31.13,31.75,5886,0
+BPRN.US,D,20250214,000000,31.69,31.82,31.5,31.82,4605,0
+BPRN.US,D,20250218,000000,32,32.29,31.8,32.29,5862,0
+BPRN.US,D,20250219,000000,31.88,32.69,31.88,32.69,6253,0
+BPRN.US,D,20250220,000000,32,32,31.77,31.77,4302,0
+BPRN.US,D,20250221,000000,31.98,31.98,31.16,31.4,8386,0
+BPRN.US,D,20250224,000000,31.97,32.045,31.58,31.58,4865,0
+BPRN.US,D,20250225,000000,31.51,32.35,31.51,31.96,12658,0
+BPRN.US,D,20250226,000000,32.19,32.19,31.5,32.17,7841,0
+BPRN.US,D,20250227,000000,32.15,32.15,31.62,31.87,4188,0
+BPRN.US,D,20250228,000000,32.7099,32.84,31.5,32.78,12890,0
+BPRN.US,D,20250303,000000,32.6,32.755,31.62,31.62,7191,0
+BPRN.US,D,20250304,000000,31.76,32.1308,30.87,31.01,11397,0
+BPRN.US,D,20250305,000000,31.83,31.83,30.65,30.65,12731,0
+BPRN.US,D,20250306,000000,30.5,31.57,29.2,31.56,5574,0
+BPRN.US,D,20250307,000000,31.31,32.35,31.31,32.35,3805,0
+BPRN.US,D,20250310,000000,31.71,31.71,31.015,31.18,4600,0
+BPRN.US,D,20250311,000000,31.49,31.49,30.6,30.66,6050,0
+BPRN.US,D,20250312,000000,31.05,31.6473,30.45,31,11873,0
+BPRN.US,D,20250313,000000,30.91,30.91,30.25,30.25,3002,0
+BPRN.US,D,20250314,000000,31.28,31.28,29.9,30.02,6522,0
+BPRN.US,D,20250317,000000,30,30.1,29.46,30.1,11417,0
+BPRN.US,D,20250318,000000,30.1,30.5,29.94,30.43,7342,0
+BPRN.US,D,20250319,000000,30.23,30.57,29.9,30.57,4956,0
+BPRN.US,D,20250320,000000,30.74,31.21,30.5769,31.21,3025,0
+BPRN.US,D,20250321,000000,30.76,31.31,30.75,31.31,18877,0
+BPRN.US,D,20250324,000000,31.1909,31.45,31.035,31.11,8990,0
+BPRN.US,D,20250325,000000,30.78,30.78,30.33,30.33,5968,0
+BPRN.US,D,20250326,000000,30.77,31.05,30.77,31,3355,0
+BPRN.US,D,20250327,000000,30.5,31.22,30.5,31.09,3799,0
+BPRN.US,D,20250328,000000,31.305,31.305,30.56,30.56,2779,0
+BPRN.US,D,20250331,000000,30.81,30.81,30.5,30.55,6311,0
+BPRN.US,D,20250401,000000,31,31,30.6201,30.78,3407,0
+BPRN.US,D,20250402,000000,30.8101,30.8101,30.5227,30.78,4987,0
+BPRN.US,D,20250403,000000,30.5,30.5,28.85,28.85,9345,0
+BPRN.US,D,20250404,000000,28.41,29.3256,27.61,29.25,12748,0
+BPRN.US,D,20250407,000000,28.6,29.7,28.3,29.04,9751,0
+BPRN.US,D,20250408,000000,29.05,29.168,28.57,28.7,10830,0
+BPRN.US,D,20250409,000000,28.6,30.68,28,28,77246,0
+BPRN.US,D,20250410,000000,27.87,27.88,27.37,27.71,9175,0
+BPRN.US,D,20250411,000000,27.843,28.0718,27.25,27.69,10032,0
+BPRN.US,D,20250414,000000,27.26,28.3045,27.25,27.73,6179,0
+BPRN.US,D,20250415,000000,27.73,28.65,27.73,28.65,5405,0
+BPRN.US,D,20250416,000000,28.65,28.9,28,28.38,6981,0
+BPRN.US,D,20250417,000000,28.35,30.3299,27.85,28.45,6113,0
+BPRN.US,D,20250421,000000,28.25,28.55,28.01,28.45,6550,0
+BPRN.US,D,20250422,000000,29.385,29.775,29,29.52,5599,0
+BPRN.US,D,20250423,000000,29.98,29.98,28.91,29.21,4640,0
+BPRN.US,D,20250424,000000,28.845,29.06,28.845,29.06,6379,0
+BPRN.US,D,20250425,000000,28.8307,28.8307,28.01,28.24,8814,0
+BPRN.US,D,20250428,000000,28.11,28.39,28.0501,28.39,5766,0
+BPRN.US,D,20250429,000000,29.2121,30.3154,28.9861,30.06,8601,0
+BPRN.US,D,20250430,000000,29.93,30.48,29.5,30.48,8466,0
+BPRN.US,D,20250501,000000,30.5,30.5,29.92,30.05,7776,0
+BPRN.US,D,20250502,000000,30.5,31.17,30.5,31.17,21387,0
+BPRN.US,D,20250505,000000,31.12,31.12,30.85,31.02,4470,0
+BPRN.US,D,20250506,000000,31.05,31.34,30.63,31.05,57394,0
+BPRN.US,D,20250507,000000,31.12,31.7999,31.02,31.1,10289,0
+BPRN.US,D,20250508,000000,31.45,31.625,31.2,31.22,8004,0
+BPRN.US,D,20250509,000000,31.345,31.74,31.25,31.74,3261,0
+BPRN.US,D,20250512,000000,31.78,32.3,31.78,32.27,14826,0
+BPRN.US,D,20250513,000000,32.6,33,32.55,32.91,24892,0
+BPRN.US,D,20250514,000000,32.42,32.8968,32.0967,32.35,11375,0
+BPRN.US,D,20250515,000000,32.5,33.465,32.249,32.97,4669,0
+BPRN.US,D,20250516,000000,32.71,33.0907,32.1,32.1,7618,0
+BPRN.US,D,20250519,000000,31.85,32.18,31.85,32.17,2801,0
+BPRN.US,D,20250520,000000,31.902,32.04,31.9,32.04,2893,0
+BPRN.US,D,20250521,000000,32.06,32.4076,31.19,31.46,37403,0
+BPRN.US,D,20250522,000000,31.56,31.56,30.01,30.5,11694,0
+BPRN.US,D,20250523,000000,30.15,30.4,30.15,30.24,4430,0
+BPRN.US,D,20250527,000000,30.24,31.385,30.24,31.21,8257,0
+BPRN.US,D,20250528,000000,31.28,31.44,30.73,30.84,6281,0
+BPRN.US,D,20250529,000000,30.75,30.99,30.54,30.69,36523,0
+BPRN.US,D,20250530,000000,30.75,31.47,30.75,31.31,7695,0
+BPRN.US,D,20250602,000000,31.15,31.15,30.195,30.36,8433,0
+BPRN.US,D,20250603,000000,30.29,30.89,30.29,30.705,6450,0
+BPRN.US,D,20250604,000000,30.58,30.58,30.25,30.37,7561,0
+BPRN.US,D,20250605,000000,30.3,30.78,30.06,30.29,15541,0
+BPRN.US,D,20250606,000000,30.74,31.1,30.1559,30.78,4956,0
+BPRN.US,D,20250609,000000,30.895,30.9,30.31,30.31,6007,0
+BPRN.US,D,20250610,000000,30.5,30.81,30.4058,30.64,6122,0
+BPRN.US,D,20250611,000000,30.63,30.63,29.96,29.96,18221,0
+BPRN.US,D,20250612,000000,29.81,30.09,29.81,30.09,4952,0
+BPRN.US,D,20250613,000000,29.99,29.99,29.6,29.88,15127,0
+BPRN.US,D,20250616,000000,30.05,30.05,29.51,29.51,8734,0
+BPRN.US,D,20250617,000000,29.47,29.535,29.21,29.35,9329,0
+BPRN.US,D,20250618,000000,29.75,29.75,29.21,29.36,6412,0
+BPRN.US,D,20250620,000000,29.56,29.56,29.27,29.43,11474,0
+BPRN.US,D,20250623,000000,29.75,30.635,29.51,30.5,16580,0
+BPRN.US,D,20250624,000000,30.35,30.6969,30.3,30.3,10521,0
+BPRN.US,D,20250625,000000,30.655,30.655,30.03,30.03,6375,0
+BPRN.US,D,20250626,000000,30.01,31.0011,30,30.83,13203,0
+BPRN.US,D,20250627,000000,30.775,31.59,30.775,31.59,39677,0
+BPRN.US,D,20250630,000000,31.144,31.144,30.52,30.54,12884,0
+BPRN.US,D,20250701,000000,31.4,31.85,31.29,31.29,29195,0
+BPRN.US,D,20250702,000000,31.3,32.1699,31.29,32.02,15136,0
+BPRN.US,D,20250703,000000,31.89,32.91,31.89,32.65,5566,0
+BPRN.US,D,20250707,000000,32.6385,32.6385,31.7601,32.255,10053,0
+BPRN.US,D,20250708,000000,32.27,32.89,31.61,32.53,10836,0
+BPRN.US,D,20250709,000000,32.5222,32.95,32.0796,32.95,6105,0
+BPRN.US,D,20250710,000000,32.55,32.7,32.37,32.37,9269,0
+BPRN.US,D,20250711,000000,32.01,32.19,31.64,31.67,4987,0
+BPRN.US,D,20250714,000000,31.47,32.7,31.47,32.52,5386,0
+BPRN.US,D,20250715,000000,32.39,32.54,31.2801,31.33,10704,0
+BPRN.US,D,20250716,000000,31.8089,32.22,31.28,32.22,10826,0
+BPRN.US,D,20250717,000000,32.09,32.9,32.09,32.21,11083,0
+BPRN.US,D,20250718,000000,32.63,32.63,31.85,32.01,10740,0
+BPRN.US,D,20250721,000000,32.2,32.7,32.15,32.15,9725,0
+BPRN.US,D,20250722,000000,31.52,32.5645,31.52,32.06,6148,0
+BPRN.US,D,20250723,000000,32.52,32.52,32.52,32.52,2928,0
+BPRN.US,D,20250724,000000,32.8686,32.8686,31.54,31.54,7177,0
+BPRN.US,D,20250725,000000,31.57,32.1,31.57,31.7,5574,0
+BPRN.US,D,20250728,000000,31.11,31.31,30.96,31.31,5159,0
+BPRN.US,D,20250729,000000,31.6442,31.6442,30.76,31.39,5582,0
+BPRN.US,D,20250730,000000,31.25,31.25,30.49,30.49,8019,0
+BPRN.US,D,20250731,000000,30.11,30.58,30.05,30.19,10446,0
+BPRN.US,D,20250801,000000,30.05,30.54,29.86,29.95,13485,0
+BPRN.US,D,20250804,000000,29.95,32.31,29.81,30.24,27729,0
+BPRN.US,D,20250805,000000,31.5299,31.5299,29.8998,30.73,10915,0
+BPRN.US,D,20250806,000000,31.06,32.8,29.81,30.72,11139,0
+BPRN.US,D,20250807,000000,31.14,32.33,30.0479,31.66,17135,0
+BPRN.US,D,20250808,000000,32.2,32.4978,31.75,31.91,5029,0
+BPRN.US,D,20250811,000000,31.6,31.93,31.06,31.785,5227,0
+BPRN.US,D,20250812,000000,31.825,33.03,31.1948,33.03,9030,0
+BPRN.US,D,20250813,000000,33.18,33.5,32.68,33.3,6544,0
+BPRN.US,D,20250814,000000,32.63,32.63,32.63,32.63,2897,0
+BPRN.US,D,20250815,000000,32.79,32.79,31,32.28,4924,0
+BPRN.US,D,20250818,000000,32.51,32.51,32.51,32.51,2593,0
+BPRN.US,D,20250819,000000,32.66,33.08,32.5,32.78,7321,0
+BPRN.US,D,20250820,000000,33,33.16,33,33.16,7207,0
+BPRN.US,D,20250821,000000,33.34,33.61,33,33.11,4581,0
+BPRN.US,D,20250822,000000,33.97,35.19,33.97,34.84,12196,0
+BPRN.US,D,20250825,000000,34.52,34.52,33,33.03,13412,0
+BPRN.US,D,20250826,000000,33.165,33.79,32.71,32.71,11381,0
+BPRN.US,D,20250827,000000,33.5,34.18,33.3,33.97,6295,0
+BPRN.US,D,20250828,000000,34.21,34.8099,34.02,34.3,3090,0
+BPRN.US,D,20250829,000000,35.3,35.3,34.01,34.16,3709,0
+BPRN.US,D,20250902,000000,33.21,33.21,33.2,33.2,3126,0
+BPRN.US,D,20250903,000000,33.1,33.48,32.86,32.86,10605,0
+BPRN.US,D,20250904,000000,32.9978,33.25,32.99,32.99,6804,0
+BPRN.US,D,20250905,000000,33.1,33.1,32.8,33,3222,0
+BPRN.US,D,20250908,000000,32.76,33.4222,32.76,33.04,6058,0
+BPRN.US,D,20250909,000000,33.11,33.11,32.65,32.79,7178,0
+BPRN.US,D,20250910,000000,32.61,32.675,32.2,32.2,7021,0
+BPRN.US,D,20250911,000000,32.37,32.78,32.2,32.78,6648,0
+BPRN.US,D,20250912,000000,32.9161,32.9161,32.47,32.47,4795,0
+BPRN.US,D,20250915,000000,32.5,33.01,32.44,33.01,3011,0
+BPRN.US,D,20250916,000000,33,33.28,31.75,32.07,14516,0
+BPRN.US,D,20250917,000000,32.04,32.36,31.99,31.99,8636,0
+BPRN.US,D,20250918,000000,32.1,32.93,32.1,32.55,14729,0
+BPRN.US,D,20250919,000000,32.34,32.38,31.91,31.91,30440,0
+BPRN.US,D,20250922,000000,32.05,32.17,31.905,31.97,8351,0
+BPRN.US,D,20250923,000000,32.06,32.48,32,32.29,11676,0
+BPRN.US,D,20250924,000000,32.35,32.95,32.2,32.95,8049,0
+BPRN.US,D,20250925,000000,32.25,32.61,32,32.2,13366,0
+BPRN.US,D,20250926,000000,32.3,32.4,31.8849,32.25,9145,0
+BPRN.US,D,20250929,000000,32.38,32.38,31.42,31.42,7743,0
+BPRN.US,D,20250930,000000,31.6114,31.84,31.03,31.84,9540,0
+BPRN.US,D,20251001,000000,31.05,31.7061,31.01,31.4,8599,0
+BPRN.US,D,20251002,000000,31.45,31.45,30.67,30.71,9053,0
+BPRN.US,D,20251003,000000,31.315,31.315,30.81,31.09,7948,0
+BPRN.US,D,20251006,000000,31.4,31.455,30.66,30.93,18580,0
+BPRN.US,D,20251007,000000,30.97,31.06,30.93,31.04,8531,0
+BPRN.US,D,20251008,000000,31.08,31.275,30.72,30.89,7222,0
+BPRN.US,D,20251009,000000,30.68,30.9,30.68,30.73,5296,0
+BPRN.US,D,20251010,000000,31,31,29.96,30.27,22742,0
+BPRN.US,D,20251013,000000,30.56,30.56,30.02,30.42,5557,0
+BPRN.US,D,20251014,000000,30,31,30,30.91,16348,0
+BPRN.US,D,20251015,000000,30.585,30.97,30.445,30.87,4890,0
+BPRN.US,D,20251016,000000,31.1128,31.1128,29.695,29.75,11969,0
+BPRN.US,D,20251017,000000,30.02,30.48,29.76,29.93,9950,0
+BPRN.US,D,20251020,000000,30.4,30.81,30.04,30.47,17594,0
+BPRN.US,D,20251021,000000,30.31,30.9147,30.31,30.75,15076,0
+BPRN.US,D,20251022,000000,30.93,31.16,30.54,30.78,17969,0
+BPRN.US,D,20251023,000000,30.6,30.655,30.6,30.62,4187,0
+BPRN.US,D,20251024,000000,30.65,30.8804,30.63,30.82,5611,0
+BPRN.US,D,20251027,000000,30.76,30.8094,30.33,30.46,14129,0
+BPRN.US,D,20251028,000000,30.24,30.56,30.24,30.51,3874,0
+BPRN.US,D,20251029,000000,30.38,31.3,30.38,30.59,15245,0
+BPRN.US,D,20251030,000000,31.02,31.8,30.76,31.16,24963,0
+BPRN.US,D,20251031,000000,31.06,31.1752,30.92,31.08,7188,0
+BPRN.US,D,20251103,000000,31.19,32.3,31.19,32.2,8932,0
+BPRN.US,D,20251104,000000,32.25,32.27,31.89,32.13,8119,0
+BPRN.US,D,20251105,000000,32.7971,33,32.25,32.97,9001,0
+BPRN.US,D,20251106,000000,33,33.67,32.995,33.3,8933,0
+BPRN.US,D,20251107,000000,32.75,33.33,32.75,33.2,7662,0
+BPRN.US,D,20251110,000000,33.2,33.55,32.2546,33.5,6377,0
+BPRN.US,D,20251111,000000,33.69,33.69,33.4,33.46,3769,0
+BPRN.US,D,20251112,000000,33.4,33.4,32.58,32.93,20135,0
+BPRN.US,D,20251113,000000,32.75,33.5,32.75,33.47,6778,0
+BPRN.US,D,20251114,000000,33.47,33.47,33.175,33.43,5299,0
+BPRN.US,D,20251117,000000,33.49,33.49,32.17,32.28,7981,0
+BPRN.US,D,20251118,000000,32.52,32.52,31.71,32.22,9181,0
+BPRN.US,D,20251119,000000,32.25,32.615,32.2,32.25,7627,0
+BPRN.US,D,20251120,000000,32.3,32.61,32.29,32.61,7582,0
+BPRN.US,D,20251121,000000,32.62,33.95,32.62,33.38,11795,0
+BPRN.US,D,20251124,000000,33.2,33.2,33.08,33.08,3208,0
+BPRN.US,D,20251125,000000,33.52,34,33.52,33.73,6685,0
+BPRN.US,D,20251126,000000,34,35,33.75,34.51,17919,0
+BPRN.US,D,20251128,000000,35,35,34.39,34.39,3210,0
+BPRN.US,D,20251201,000000,34.41,34.41,33.75,33.75,11966,0
+BPRN.US,D,20251202,000000,34.05,34.3075,33.41,33.41,5720,0
+BPRN.US,D,20251203,000000,33.51,34.015,33.44,33.96,9103,0
+BPRN.US,D,20251204,000000,34.103,34.25,33.84,33.84,4766,0
+BPRN.US,D,20251205,000000,34.37,34.48,33.33,33.33,6686,0
+BPRN.US,D,20251208,000000,33.31,33.545,33.31,33.32,5751,0
+BPRN.US,D,20251209,000000,33.33,33.6451,33.25,33.4,9596,0
+BPRN.US,D,20251210,000000,33.665,35.47,33.535,35.47,26215,0
+BPRN.US,D,20251211,000000,35.54,36.1525,35.4026,35.88,12225,0
+BPRN.US,D,20251212,000000,35.7135,36.67,35.7135,36.26,10986,0
+BPRN.US,D,20251215,000000,36.23,36.58,35.88,36.53,13003,0
+BPRN.US,D,20251216,000000,36.145,36.67,35.5,36.01,12486,0
+BPRN.US,D,20251217,000000,35.9,36,35.6124,35.9,11475,0
+BPRN.US,D,20251218,000000,35.94,36.95,35.85,36.69,13413,0
+BPRN.US,D,20251219,000000,36.68,36.68,35.11,35.32,31356,0
+BPRN.US,D,20251222,000000,36,36,35.4,35.71,12103,0
+BPRN.US,D,20251223,000000,35.75,36,35.71,35.71,7446,0
+BPRN.US,D,20251224,000000,35.945,36.02,35.31,35.31,4908,0
+BPRN.US,D,20251226,000000,35.27,35.525,35.25,35.28,6468,0
+BPRN.US,D,20251229,000000,35.12,35.43,35.1,35.41,4189,0
+BPRN.US,D,20251230,000000,35.69,36.7,35.69,35.78,3429,0
+BPRN.US,D,20251231,000000,35.5,35.78,34.69,34.69,5956,0
+BPRN.US,D,20260102,000000,34.96,34.96,33.75,33.76,4311,0
+BPRN.US,D,20260105,000000,33.7,34.665,33.7,33.95,12124,0
+BPRN.US,D,20260106,000000,33.9,34.57,33.75,34.04,11705,0
+BPRN.US,D,20260107,000000,34.02,34.35,33.77,34.1,10618,0
+BPRN.US,D,20260108,000000,35.5299,35.5299,35.05,35.39,6804,0
+BPRN.US,D,20260109,000000,35.42,36.4899,34.62,35.32,26350,0
+BPRN.US,D,20260112,000000,35.16,35.9999,35.16,35.81,16245,0
+BPRN.US,D,20260113,000000,35.25,35.5,35.25,35.38,10563,0
+BPRN.US,D,20260114,000000,35.5,35.755,35.3,35.5,36415,0
+BPRN.US,D,20260115,000000,35.5,36.85,35.495,36.66,14197,0
+BPRN.US,D,20260116,000000,36.39,36.62,36.39,36.5,7014,0
+BPRN.US,D,20260120,000000,36.25,36.9,35.79,36.28,17561,0
+BPRN.US,D,20260121,000000,36.6,37.5,36.56,36.95,25304,0
+BPRN.US,D,20260122,000000,36.9,37.275,36.53,37.09,13164,0
+BPRN.US,D,20260123,000000,37.5,37.5,36.17,37.08,29739,0
+BPRN.US,D,20260126,000000,36.55,37.291,36.3,36.3,16520,0
+BPRN.US,D,20260127,000000,36.28,37.285,36.28,37.25,10517,0
+BPRN.US,D,20260128,000000,37.99,37.99,36.02,36.27,12079,0
+BPRN.US,D,20260129,000000,36.61,36.905,35.61,36.88,8205,0
+BPRN.US,D,20260130,000000,36.58,36.58,35.54,36.23,17273,0
+BPRN.US,D,20260202,000000,36.16,37.95,35.555,37.5,48050,0
+BPRN.US,D,20260203,000000,37.73,37.99,37,37.84,61242,0
+BPRN.US,D,20260204,000000,37.54,37.69,36.7,36.9,19343,0
+BPRN.US,D,20260205,000000,37,37.23,36.07,36.13,46130,0
+BPRN.US,D,20260206,000000,36.6425,36.86,36.31,36.42,12188,0
+BPRN.US,D,20260209,000000,36.32,37.0099,35.9743,36.11,27673,0
+BPRN.US,D,20260210,000000,36.28,36.7,35.92,36.01,18151,0
+BPRN.US,D,20260211,000000,36.38,36.38,35.62,35.64,12652,0
+BPRN.US,D,20260212,000000,35.65,36,34.6618,35.24,9383,0
+BPRN.US,D,20260213,000000,35.65,35.97,35.4,35.73,9225,0
+BPRN.US,D,20260217,000000,35.72,36.445,35.66,36.1,16518,0
+BPRN.US,D,20260218,000000,36,36.0175,35.43,35.8,15696,0
diff --git a/daily/us/nasdaq stocks/1/bpypp.us.txt b/daily/us/nasdaq stocks/1/bpypp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62553bbb74c5dad28658ea5f92f2865b97c7db37
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bpypp.us.txt	
@@ -0,0 +1,1738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPYPP.US,D,20190322,000000,23.459,23.515,23.325,23.506,129437,0
+BPYPP.US,D,20190325,000000,23.506,23.524,23.439,23.476,86908,0
+BPYPP.US,D,20190326,000000,23.502,23.553,23.485,23.524,123925,0
+BPYPP.US,D,20190327,000000,23.524,23.581,23.515,23.533,453657,0
+BPYPP.US,D,20190328,000000,23.581,23.61,23.524,23.552,353916,0
+BPYPP.US,D,20190329,000000,23.581,23.6,23.506,23.533,287833,0
+BPYPP.US,D,20190401,000000,23.543,23.628,23.496,23.553,150867,0
+BPYPP.US,D,20190402,000000,23.553,23.6,23.533,23.59,153450,0
+BPYPP.US,D,20190403,000000,23.619,23.742,23.581,23.666,108620,0
+BPYPP.US,D,20190404,000000,23.733,23.79,23.628,23.714,262956,0
+BPYPP.US,D,20190405,000000,23.723,23.771,23.666,23.666,65104,0
+BPYPP.US,D,20190408,000000,23.676,23.771,23.676,23.714,37363,0
+BPYPP.US,D,20190409,000000,23.705,23.733,23.6,23.61,48496,0
+BPYPP.US,D,20190410,000000,23.6,23.873,23.6,23.79,249956,0
+BPYPP.US,D,20190411,000000,23.828,23.865,23.771,23.771,51968,0
+BPYPP.US,D,20190412,000000,23.865,23.865,23.771,23.818,46165,0
+BPYPP.US,D,20190415,000000,23.808,23.856,23.771,23.856,83928,0
+BPYPP.US,D,20190416,000000,23.885,23.885,23.742,23.766,99549,0
+BPYPP.US,D,20190417,000000,23.761,23.837,23.676,23.733,75297,0
+BPYPP.US,D,20190418,000000,23.723,23.78,23.723,23.78,84568,0
+BPYPP.US,D,20190422,000000,23.78,23.79,23.723,23.742,35205,0
+BPYPP.US,D,20190423,000000,23.78,23.78,23.734,23.78,23675,0
+BPYPP.US,D,20190424,000000,23.771,23.837,23.771,23.837,51653,0
+BPYPP.US,D,20190425,000000,23.808,23.875,23.808,23.875,60198,0
+BPYPP.US,D,20190426,000000,23.885,23.895,23.808,23.885,18219,0
+BPYPP.US,D,20190429,000000,23.895,23.969,23.846,23.875,70401,0
+BPYPP.US,D,20190430,000000,23.885,23.932,23.771,23.79,96699,0
+BPYPP.US,D,20190501,000000,23.78,23.818,23.714,23.789,16995,0
+BPYPP.US,D,20190502,000000,23.771,23.828,23.752,23.784,8829,0
+BPYPP.US,D,20190503,000000,23.771,23.827,23.755,23.78,21504,0
+BPYPP.US,D,20190506,000000,23.761,23.79,23.705,23.766,11368,0
+BPYPP.US,D,20190507,000000,23.705,23.761,23.685,23.742,29669,0
+BPYPP.US,D,20190508,000000,23.742,23.78,23.705,23.761,16976,0
+BPYPP.US,D,20190509,000000,23.818,23.818,23.705,23.742,13034,0
+BPYPP.US,D,20190510,000000,23.865,23.865,23.733,23.742,18350,0
+BPYPP.US,D,20190513,000000,23.723,23.766,23.666,23.666,33859,0
+BPYPP.US,D,20190514,000000,23.723,23.761,23.695,23.723,23854,0
+BPYPP.US,D,20190515,000000,23.771,23.828,23.742,23.818,327489,0
+BPYPP.US,D,20190516,000000,23.771,23.856,23.771,23.818,71292,0
+BPYPP.US,D,20190517,000000,23.865,23.865,23.771,23.818,15853,0
+BPYPP.US,D,20190520,000000,23.799,23.832,23.742,23.79,15095,0
+BPYPP.US,D,20190521,000000,23.865,23.865,23.782,23.856,16555,0
+BPYPP.US,D,20190522,000000,23.856,23.875,23.79,23.875,10641,0
+BPYPP.US,D,20190523,000000,23.875,23.922,23.808,23.903,55710,0
+BPYPP.US,D,20190524,000000,23.912,23.912,23.761,23.903,24563,0
+BPYPP.US,D,20190528,000000,23.912,23.999,23.901,23.979,29983,0
+BPYPP.US,D,20190529,000000,23.979,24.017,23.922,23.979,39255,0
+BPYPP.US,D,20190530,000000,23.648,23.695,23.619,23.676,58971,0
+BPYPP.US,D,20190531,000000,23.666,23.695,23.476,23.657,126102,0
+BPYPP.US,D,20190603,000000,23.657,23.676,23.6,23.657,48855,0
+BPYPP.US,D,20190604,000000,23.61,23.808,23.61,23.742,35794,0
+BPYPP.US,D,20190605,000000,23.79,23.837,23.705,23.761,47526,0
+BPYPP.US,D,20190606,000000,23.761,23.78,23.757,23.771,58826,0
+BPYPP.US,D,20190607,000000,23.769,23.78,23.705,23.78,22638,0
+BPYPP.US,D,20190610,000000,23.828,23.828,23.705,23.705,13793,0
+BPYPP.US,D,20190611,000000,23.846,23.875,23.723,23.808,13542,0
+BPYPP.US,D,20190612,000000,23.828,23.828,23.733,23.733,25375,0
+BPYPP.US,D,20190613,000000,23.828,23.828,23.733,23.733,9043,0
+BPYPP.US,D,20190614,000000,23.856,23.856,23.695,23.828,21664,0
+BPYPP.US,D,20190617,000000,23.846,23.875,23.78,23.875,19074,0
+BPYPP.US,D,20190618,000000,23.875,23.952,23.752,23.837,41191,0
+BPYPP.US,D,20190619,000000,23.837,23.903,23.828,23.885,12736,0
+BPYPP.US,D,20190620,000000,23.979,24.036,23.895,23.999,28423,0
+BPYPP.US,D,20190621,000000,23.999,24.026,23.799,23.885,31969,0
+BPYPP.US,D,20190624,000000,23.932,23.932,23.78,23.799,39030,0
+BPYPP.US,D,20190625,000000,23.808,23.879,23.723,23.83,28248,0
+BPYPP.US,D,20190626,000000,23.799,23.857,23.723,23.771,24269,0
+BPYPP.US,D,20190627,000000,23.78,23.828,23.705,23.79,23331,0
+BPYPP.US,D,20190628,000000,23.818,23.895,23.736,23.895,84627,0
+BPYPP.US,D,20190701,000000,23.885,23.895,23.727,23.761,21707,0
+BPYPP.US,D,20190702,000000,23.885,23.885,23.761,23.837,9956,0
+BPYPP.US,D,20190703,000000,23.865,23.865,23.761,23.79,18449,0
+BPYPP.US,D,20190705,000000,23.846,23.856,23.799,23.846,6091,0
+BPYPP.US,D,20190708,000000,23.846,23.922,23.799,23.828,27651,0
+BPYPP.US,D,20190709,000000,23.818,23.837,23.771,23.771,24109,0
+BPYPP.US,D,20190710,000000,23.865,23.865,23.79,23.865,7136,0
+BPYPP.US,D,20190711,000000,23.885,23.885,23.837,23.837,13696,0
+BPYPP.US,D,20190712,000000,23.865,23.922,23.837,23.922,10533,0
+BPYPP.US,D,20190715,000000,23.922,23.922,23.895,23.912,11945,0
+BPYPP.US,D,20190716,000000,23.969,24.017,23.969,24.017,18209,0
+BPYPP.US,D,20190717,000000,24.036,24.064,23.952,24.055,62217,0
+BPYPP.US,D,20190718,000000,24.055,24.141,23.997,24.064,21343,0
+BPYPP.US,D,20190719,000000,24.074,24.122,24.036,24.093,29404,0
+BPYPP.US,D,20190722,000000,24.093,24.15,24.051,24.15,12535,0
+BPYPP.US,D,20190723,000000,24.206,24.206,24.055,24.206,38904,0
+BPYPP.US,D,20190724,000000,24.216,24.358,24.178,24.358,10690,0
+BPYPP.US,D,20190725,000000,24.358,24.444,24.263,24.425,12302,0
+BPYPP.US,D,20190726,000000,24.444,24.529,24.435,24.529,10951,0
+BPYPP.US,D,20190729,000000,24.529,24.567,24.254,24.263,63842,0
+BPYPP.US,D,20190730,000000,24.311,24.387,24.235,24.349,13791,0
+BPYPP.US,D,20190731,000000,24.321,24.405,24.169,24.339,132653,0
+BPYPP.US,D,20190801,000000,24.273,24.339,24.198,24.33,5664,0
+BPYPP.US,D,20190802,000000,24.339,24.339,24.216,24.311,7267,0
+BPYPP.US,D,20190805,000000,24.292,24.292,24.112,24.131,22847,0
+BPYPP.US,D,20190806,000000,24.15,24.216,24.121,24.216,9939,0
+BPYPP.US,D,20190807,000000,24.169,24.216,24.074,24.216,13630,0
+BPYPP.US,D,20190808,000000,24.206,24.216,24.163,24.216,10652,0
+BPYPP.US,D,20190809,000000,24.216,24.349,24.216,24.33,17095,0
+BPYPP.US,D,20190812,000000,24.349,24.405,24.226,24.387,6142,0
+BPYPP.US,D,20190813,000000,24.387,24.425,24.178,24.358,31265,0
+BPYPP.US,D,20190814,000000,24.358,24.396,24.33,24.349,24734,0
+BPYPP.US,D,20190815,000000,24.368,24.368,24.282,24.321,20683,0
+BPYPP.US,D,20190816,000000,24.368,24.405,24.358,24.396,9081,0
+BPYPP.US,D,20190819,000000,24.368,24.444,24.368,24.444,11559,0
+BPYPP.US,D,20190820,000000,24.444,24.452,24.358,24.452,11978,0
+BPYPP.US,D,20190821,000000,24.452,24.529,24.41,24.5,13495,0
+BPYPP.US,D,20190822,000000,24.5,24.586,24.311,24.567,18587,0
+BPYPP.US,D,20190823,000000,24.576,24.69,24.548,24.643,13621,0
+BPYPP.US,D,20190826,000000,24.643,24.643,24.509,24.605,8194,0
+BPYPP.US,D,20190827,000000,24.643,24.738,24.633,24.738,13838,0
+BPYPP.US,D,20190828,000000,24.738,24.785,24.69,24.766,26564,0
+BPYPP.US,D,20190829,000000,24.358,24.576,24.358,24.576,36352,0
+BPYPP.US,D,20190830,000000,24.596,24.614,24.499,24.548,63288,0
+BPYPP.US,D,20190903,000000,24.548,24.548,24.368,24.452,19795,0
+BPYPP.US,D,20190904,000000,24.452,24.539,24.405,24.539,44229,0
+BPYPP.US,D,20190905,000000,24.539,24.567,24.539,24.567,18808,0
+BPYPP.US,D,20190906,000000,24.567,24.681,24.524,24.681,21660,0
+BPYPP.US,D,20190909,000000,24.652,24.681,24.541,24.596,14461,0
+BPYPP.US,D,20190910,000000,24.415,24.662,24.415,24.652,45990,0
+BPYPP.US,D,20190911,000000,24.596,24.662,24.529,24.643,16732,0
+BPYPP.US,D,20190912,000000,24.671,24.671,24.586,24.652,4909,0
+BPYPP.US,D,20190913,000000,24.652,24.652,24.206,24.358,11512,0
+BPYPP.US,D,20190916,000000,24.509,24.509,24.263,24.33,7880,0
+BPYPP.US,D,20190917,000000,24.358,24.509,24.358,24.5,8085,0
+BPYPP.US,D,20190918,000000,24.452,24.519,24.33,24.509,30005,0
+BPYPP.US,D,20190919,000000,24.519,24.633,24.509,24.586,10556,0
+BPYPP.US,D,20190920,000000,24.681,24.69,24.548,24.643,37875,0
+BPYPP.US,D,20190923,000000,24.643,24.689,24.539,24.605,14740,0
+BPYPP.US,D,20190924,000000,24.671,24.671,24.576,24.643,3740,0
+BPYPP.US,D,20190925,000000,24.643,24.709,24.596,24.709,7541,0
+BPYPP.US,D,20190926,000000,24.728,24.728,24.548,24.605,14159,0
+BPYPP.US,D,20190927,000000,24.633,24.738,24.596,24.738,140155,0
+BPYPP.US,D,20190930,000000,24.69,24.861,24.643,24.861,83900,0
+BPYPP.US,D,20191001,000000,24.871,24.918,24.718,24.88,23446,0
+BPYPP.US,D,20191002,000000,24.88,24.897,24.718,24.718,10769,0
+BPYPP.US,D,20191003,000000,24.785,24.785,24.684,24.738,8759,0
+BPYPP.US,D,20191004,000000,24.738,24.804,24.662,24.704,17426,0
+BPYPP.US,D,20191007,000000,24.785,24.785,24.69,24.766,58996,0
+BPYPP.US,D,20191008,000000,24.766,24.794,24.738,24.775,25259,0
+BPYPP.US,D,20191009,000000,24.775,24.908,24.643,24.785,28276,0
+BPYPP.US,D,20191010,000000,24.898,24.908,24.747,24.785,27904,0
+BPYPP.US,D,20191011,000000,24.908,24.908,24.728,24.738,23486,0
+BPYPP.US,D,20191014,000000,24.794,24.975,24.756,24.975,14408,0
+BPYPP.US,D,20191015,000000,24.992,24.992,24.871,24.928,10659,0
+BPYPP.US,D,20191016,000000,24.985,24.985,24.813,24.898,15575,0
+BPYPP.US,D,20191017,000000,24.936,25.098,24.832,25.098,26362,0
+BPYPP.US,D,20191018,000000,24.975,25.344,24.928,25.192,91351,0
+BPYPP.US,D,20191021,000000,25.202,25.411,25.202,25.401,26418,0
+BPYPP.US,D,20191022,000000,25.391,25.562,25.354,25.485,15331,0
+BPYPP.US,D,20191023,000000,25.572,25.581,25.382,25.505,14639,0
+BPYPP.US,D,20191024,000000,25.485,25.539,25.401,25.495,8233,0
+BPYPP.US,D,20191025,000000,25.534,25.534,25.429,25.429,13166,0
+BPYPP.US,D,20191028,000000,25.581,25.581,25.145,25.154,21741,0
+BPYPP.US,D,20191029,000000,25.249,25.249,25.069,25.069,19681,0
+BPYPP.US,D,20191030,000000,25.145,25.799,25.089,25.316,20972,0
+BPYPP.US,D,20191031,000000,25.316,25.429,25.126,25.316,68628,0
+BPYPP.US,D,20191101,000000,25.136,25.244,25.136,25.211,9452,0
+BPYPP.US,D,20191104,000000,25.211,25.211,25.126,25.183,3177,0
+BPYPP.US,D,20191105,000000,25.174,25.183,25.041,25.183,5383,0
+BPYPP.US,D,20191106,000000,25.183,25.183,24.88,24.88,30931,0
+BPYPP.US,D,20191107,000000,25.069,25.069,24.804,24.804,7292,0
+BPYPP.US,D,20191108,000000,24.871,24.918,24.633,24.747,15638,0
+BPYPP.US,D,20191111,000000,24.8,24.975,24.652,24.823,6207,0
+BPYPP.US,D,20191112,000000,24.681,24.889,24.681,24.756,8256,0
+BPYPP.US,D,20191113,000000,24.747,24.832,24.699,24.709,9571,0
+BPYPP.US,D,20191114,000000,25.041,25.05,24.67,24.699,25773,0
+BPYPP.US,D,20191115,000000,24.605,24.718,24.5,24.643,41326,0
+BPYPP.US,D,20191118,000000,24.699,24.813,24.699,24.789,9526,0
+BPYPP.US,D,20191119,000000,24.813,24.813,24.738,24.804,3555,0
+BPYPP.US,D,20191120,000000,24.804,24.804,24.567,24.596,13836,0
+BPYPP.US,D,20191121,000000,24.747,24.775,24.709,24.766,7926,0
+BPYPP.US,D,20191122,000000,24.823,24.823,24.681,24.699,17985,0
+BPYPP.US,D,20191125,000000,24.775,24.813,24.718,24.747,9263,0
+BPYPP.US,D,20191126,000000,24.813,24.813,24.728,24.728,11011,0
+BPYPP.US,D,20191127,000000,24.785,24.804,24.699,24.738,47778,0
+BPYPP.US,D,20191129,000000,24.792,24.801,24.426,24.56,43896,0
+BPYPP.US,D,20191202,000000,24.56,24.649,24.31,24.436,38498,0
+BPYPP.US,D,20191203,000000,24.445,24.599,24.426,24.551,14185,0
+BPYPP.US,D,20191204,000000,24.599,24.753,24.599,24.715,7756,0
+BPYPP.US,D,20191205,000000,24.628,24.724,24.56,24.686,7245,0
+BPYPP.US,D,20191206,000000,24.724,24.744,24.522,24.734,18118,0
+BPYPP.US,D,20191209,000000,24.744,24.744,24.59,24.744,7222,0
+BPYPP.US,D,20191210,000000,24.666,24.719,24.666,24.715,7379,0
+BPYPP.US,D,20191211,000000,24.744,24.821,24.628,24.811,26292,0
+BPYPP.US,D,20191212,000000,24.849,24.849,24.666,24.724,31100,0
+BPYPP.US,D,20191213,000000,24.715,24.821,24.666,24.753,16591,0
+BPYPP.US,D,20191216,000000,24.869,24.897,24.792,24.883,9902,0
+BPYPP.US,D,20191217,000000,24.888,24.888,24.744,24.868,10375,0
+BPYPP.US,D,20191218,000000,24.869,24.907,24.772,24.801,6694,0
+BPYPP.US,D,20191219,000000,24.879,24.927,24.821,24.84,6353,0
+BPYPP.US,D,20191220,000000,24.907,24.907,24.867,24.907,6160,0
+BPYPP.US,D,20191223,000000,24.888,24.888,24.849,24.879,35632,0
+BPYPP.US,D,20191224,000000,24.801,24.888,24.801,24.888,8500,0
+BPYPP.US,D,20191226,000000,24.907,24.993,24.907,24.993,6980,0
+BPYPP.US,D,20191227,000000,25.003,25.013,24.946,25.003,10710,0
+BPYPP.US,D,20191230,000000,24.978,24.988,24.888,24.955,14445,0
+BPYPP.US,D,20191231,000000,24.955,25.003,24.928,25.003,5080,0
+BPYPP.US,D,20200102,000000,25.003,25.081,24.945,25.081,76202,0
+BPYPP.US,D,20200103,000000,25.081,25.215,25.081,25.119,40759,0
+BPYPP.US,D,20200106,000000,25.167,25.191,25.099,25.187,40568,0
+BPYPP.US,D,20200107,000000,25.196,25.196,25.148,25.187,17828,0
+BPYPP.US,D,20200108,000000,25.187,25.206,25.09,25.138,533654,0
+BPYPP.US,D,20200109,000000,25.206,25.244,25.187,25.244,20771,0
+BPYPP.US,D,20200110,000000,25.263,25.263,25.206,25.215,9182,0
+BPYPP.US,D,20200113,000000,25.283,25.283,25.225,25.263,4137,0
+BPYPP.US,D,20200114,000000,25.273,25.312,25.263,25.312,9184,0
+BPYPP.US,D,20200115,000000,25.312,25.312,25.273,25.312,5968,0
+BPYPP.US,D,20200116,000000,25.312,25.312,25.148,25.215,10207,0
+BPYPP.US,D,20200117,000000,25.187,25.36,25.177,25.235,34096,0
+BPYPP.US,D,20200121,000000,25.235,25.312,25.235,25.292,7796,0
+BPYPP.US,D,20200122,000000,25.312,25.36,25.287,25.321,15160,0
+BPYPP.US,D,20200123,000000,25.321,25.37,25.321,25.37,4719,0
+BPYPP.US,D,20200124,000000,25.321,25.408,25.321,25.408,7635,0
+BPYPP.US,D,20200127,000000,25.408,25.408,25.225,25.321,1544,0
+BPYPP.US,D,20200128,000000,25.36,25.36,25.34,25.34,1488,0
+BPYPP.US,D,20200129,000000,25.398,25.408,25.374,25.398,4756,0
+BPYPP.US,D,20200130,000000,25.398,25.456,25.388,25.438,4854,0
+BPYPP.US,D,20200131,000000,25.466,25.648,25.466,25.61,50179,0
+BPYPP.US,D,20200203,000000,25.59,25.745,25.59,25.62,17827,0
+BPYPP.US,D,20200204,000000,25.658,25.793,25.63,25.793,13186,0
+BPYPP.US,D,20200205,000000,25.803,25.879,25.803,25.841,6959,0
+BPYPP.US,D,20200206,000000,25.899,25.927,25.87,25.927,3546,0
+BPYPP.US,D,20200207,000000,25.937,25.957,25.836,25.937,16795,0
+BPYPP.US,D,20200210,000000,25.975,25.975,25.735,25.735,61901,0
+BPYPP.US,D,20200211,000000,25.889,25.889,25.61,25.639,20589,0
+BPYPP.US,D,20200212,000000,25.754,25.851,25.668,25.668,44917,0
+BPYPP.US,D,20200213,000000,25.754,25.793,25.62,25.793,23214,0
+BPYPP.US,D,20200214,000000,25.803,25.803,25.62,25.62,4869,0
+BPYPP.US,D,20200218,000000,25.783,25.783,25.678,25.693,23581,0
+BPYPP.US,D,20200219,000000,25.764,25.793,25.524,25.524,17907,0
+BPYPP.US,D,20200220,000000,25.524,25.764,25.524,25.764,3206,0
+BPYPP.US,D,20200221,000000,25.61,25.697,25.61,25.62,4248,0
+BPYPP.US,D,20200224,000000,25.59,25.61,25.331,25.37,16249,0
+BPYPP.US,D,20200225,000000,25.388,25.487,24.897,24.897,20174,0
+BPYPP.US,D,20200226,000000,24.907,25.2,24.907,25.066,17626,0
+BPYPP.US,D,20200227,000000,24.759,24.759,24.137,24.474,41356,0
+BPYPP.US,D,20200228,000000,24.272,24.272,23.723,24.069,37434,0
+BPYPP.US,D,20200302,000000,24.069,24.532,24.069,24.31,17223,0
+BPYPP.US,D,20200303,000000,24.505,24.792,24.31,24.397,23638,0
+BPYPP.US,D,20200304,000000,24.555,24.879,24.454,24.792,18067,0
+BPYPP.US,D,20200305,000000,24.659,24.695,24.647,24.695,5213,0
+BPYPP.US,D,20200306,000000,24.647,24.686,24.233,24.233,27988,0
+BPYPP.US,D,20200309,000000,23.107,23.684,20.931,21.903,38953,0
+BPYPP.US,D,20200310,000000,22.384,23.53,22.334,23.357,22988,0
+BPYPP.US,D,20200311,000000,23.126,23.126,21.181,21.422,43606,0
+BPYPP.US,D,20200312,000000,20.941,21.162,15.549,20.787,172594,0
+BPYPP.US,D,20200313,000000,21.2,22.847,21.182,22.038,146756,0
+BPYPP.US,D,20200316,000000,20.276,20.276,17.956,18.398,92193,0
+BPYPP.US,D,20200317,000000,17.446,18.131,15,16.57,73797,0
+BPYPP.US,D,20200318,000000,16.328,16.328,11.843,11.852,90773,0
+BPYPP.US,D,20200319,000000,12.035,15.019,11.149,13.238,78513,0
+BPYPP.US,D,20200320,000000,13.489,14.923,12.526,12.535,56218,0
+BPYPP.US,D,20200323,000000,12.613,13.807,10.591,11.553,72941,0
+BPYPP.US,D,20200324,000000,13.084,15.01,12.863,14.235,47147,0
+BPYPP.US,D,20200325,000000,14.843,17.166,14.731,17.051,42359,0
+BPYPP.US,D,20200326,000000,17.985,19.102,16.386,18.765,61903,0
+BPYPP.US,D,20200327,000000,17.725,18.1,16.849,16.849,47064,0
+BPYPP.US,D,20200330,000000,16.078,17.715,16.078,17.003,76560,0
+BPYPP.US,D,20200331,000000,17.32,18.678,16.078,16.492,67796,0
+BPYPP.US,D,20200401,000000,16.56,16.617,15.501,16.107,60619,0
+BPYPP.US,D,20200402,000000,15.895,16.839,15.462,16.059,47042,0
+BPYPP.US,D,20200403,000000,15.963,16.071,14.605,15.982,67304,0
+BPYPP.US,D,20200406,000000,17.186,17.195,16.126,16.368,50222,0
+BPYPP.US,D,20200407,000000,16.512,17.571,16.406,17.407,80562,0
+BPYPP.US,D,20200408,000000,17.089,19.256,17.089,19.015,100452,0
+BPYPP.US,D,20200409,000000,20.218,21.181,19.871,20.498,55649,0
+BPYPP.US,D,20200413,000000,20.296,20.296,18.889,18.889,66583,0
+BPYPP.US,D,20200414,000000,19.256,20.517,18.967,20.151,51701,0
+BPYPP.US,D,20200415,000000,20.026,20.208,19.314,20.055,32080,0
+BPYPP.US,D,20200416,000000,19.573,20.209,19.372,20.141,16239,0
+BPYPP.US,D,20200417,000000,21.875,21.875,19.814,19.939,71064,0
+BPYPP.US,D,20200420,000000,19.843,20.218,19.602,19.737,18418,0
+BPYPP.US,D,20200421,000000,19.641,19.678,18.438,18.438,29662,0
+BPYPP.US,D,20200422,000000,19.063,19.352,18.765,19.073,23511,0
+BPYPP.US,D,20200423,000000,19.256,19.388,18.841,19.015,43421,0
+BPYPP.US,D,20200424,000000,19.208,19.208,18.958,19.063,72889,0
+BPYPP.US,D,20200427,000000,19.246,19.593,19.121,19.443,40558,0
+BPYPP.US,D,20200428,000000,19.525,20.065,19.464,19.823,16788,0
+BPYPP.US,D,20200429,000000,20.026,20.853,20.026,20.681,45885,0
+BPYPP.US,D,20200430,000000,20.941,21.22,20.314,20.652,56678,0
+BPYPP.US,D,20200501,000000,20.604,20.721,20.065,20.556,39543,0
+BPYPP.US,D,20200504,000000,20.257,20.69,20.257,20.671,17980,0
+BPYPP.US,D,20200505,000000,20.709,21.172,20.508,20.744,14692,0
+BPYPP.US,D,20200506,000000,21.095,21.253,19.775,19.843,26442,0
+BPYPP.US,D,20200507,000000,19.843,20.218,19.843,19.871,18878,0
+BPYPP.US,D,20200508,000000,20.151,20.93,20.151,20.46,29372,0
+BPYPP.US,D,20200511,000000,20.46,20.748,20.374,20.652,29468,0
+BPYPP.US,D,20200512,000000,20.468,20.687,20.218,20.218,26659,0
+BPYPP.US,D,20200513,000000,19.929,20.411,18.784,18.957,53487,0
+BPYPP.US,D,20200514,000000,18.919,19.053,18.004,18.678,77172,0
+BPYPP.US,D,20200515,000000,18.813,19.458,18.534,19.458,19909,0
+BPYPP.US,D,20200518,000000,20.103,20.103,19.159,19.159,31060,0
+BPYPP.US,D,20200519,000000,19.256,19.573,18.736,18.774,24985,0
+BPYPP.US,D,20200520,000000,18.871,19.289,18.841,18.957,12434,0
+BPYPP.US,D,20200521,000000,18.947,19.181,18.447,18.447,25749,0
+BPYPP.US,D,20200522,000000,18.765,18.793,18.456,18.678,26962,0
+BPYPP.US,D,20200526,000000,18.871,19.304,18.726,19.063,29191,0
+BPYPP.US,D,20200527,000000,19.236,19.911,19.053,19.718,28564,0
+BPYPP.US,D,20200528,000000,19.718,20.44,19.718,20.007,21439,0
+BPYPP.US,D,20200529,000000,20.307,20.307,19.495,19.826,20144,0
+BPYPP.US,D,20200601,000000,19.836,20.376,19.748,20.209,24643,0
+BPYPP.US,D,20200602,000000,20.057,20.298,19.809,19.866,27140,0
+BPYPP.US,D,20200603,000000,20.101,20.131,19.787,20.101,30558,0
+BPYPP.US,D,20200604,000000,20.131,20.563,20.072,20.563,22611,0
+BPYPP.US,D,20200605,000000,20.769,21.456,20.769,21.25,50577,0
+BPYPP.US,D,20200608,000000,21.437,22.053,21.437,21.849,47466,0
+BPYPP.US,D,20200609,000000,21.712,21.712,21.309,21.338,18478,0
+BPYPP.US,D,20200610,000000,21.545,21.545,20.72,21.103,20251,0
+BPYPP.US,D,20200611,000000,20.622,20.622,19.011,19.158,30841,0
+BPYPP.US,D,20200612,000000,20.347,20.347,19.247,19.433,18405,0
+BPYPP.US,D,20200615,000000,19.247,19.463,19.116,19.296,21068,0
+BPYPP.US,D,20200616,000000,20.032,20.14,19.473,19.738,31324,0
+BPYPP.US,D,20200617,000000,19.807,19.807,19.404,19.463,25305,0
+BPYPP.US,D,20200618,000000,19.453,19.64,19.316,19.424,13457,0
+BPYPP.US,D,20200619,000000,19.541,19.738,19.217,19.414,21988,0
+BPYPP.US,D,20200622,000000,19.276,19.306,19.036,19.266,18150,0
+BPYPP.US,D,20200623,000000,19.296,19.355,19.07,19.257,20481,0
+BPYPP.US,D,20200624,000000,19.276,19.276,17.9,18.628,31079,0
+BPYPP.US,D,20200625,000000,18.832,18.832,18.334,18.501,20926,0
+BPYPP.US,D,20200626,000000,18.501,18.501,17.499,17.656,27254,0
+BPYPP.US,D,20200629,000000,17.902,18.031,17.273,17.784,39836,0
+BPYPP.US,D,20200630,000000,17.764,18.935,17.764,17.951,71841,0
+BPYPP.US,D,20200701,000000,18.294,18.559,18.176,18.559,25217,0
+BPYPP.US,D,20200702,000000,18.805,19.075,18.746,18.795,12412,0
+BPYPP.US,D,20200706,000000,18.828,19.05,18.795,18.8,16034,0
+BPYPP.US,D,20200707,000000,19.145,19.145,18.52,18.569,7737,0
+BPYPP.US,D,20200708,000000,18.559,19.042,18.206,18.314,11707,0
+BPYPP.US,D,20200709,000000,18.455,18.53,18.206,18.53,10579,0
+BPYPP.US,D,20200710,000000,18.461,18.648,18.265,18.442,8238,0
+BPYPP.US,D,20200713,000000,18.461,18.609,18.329,18.363,24260,0
+BPYPP.US,D,20200714,000000,18.461,18.48,18.265,18.265,17498,0
+BPYPP.US,D,20200715,000000,18.265,18.736,18.265,18.736,29271,0
+BPYPP.US,D,20200716,000000,18.658,18.917,18.52,18.638,17808,0
+BPYPP.US,D,20200717,000000,18.923,18.923,18.658,18.903,12124,0
+BPYPP.US,D,20200720,000000,18.859,19.074,18.677,18.677,12175,0
+BPYPP.US,D,20200721,000000,18.844,19.375,18.677,18.923,24107,0
+BPYPP.US,D,20200722,000000,18.844,19.083,18.776,18.776,16000,0
+BPYPP.US,D,20200723,000000,18.776,18.913,18.677,18.746,32556,0
+BPYPP.US,D,20200724,000000,18.677,18.815,18.667,18.805,3397,0
+BPYPP.US,D,20200727,000000,19.001,19.08,18.942,18.942,7999,0
+BPYPP.US,D,20200728,000000,18.834,19.09,18.834,18.942,13040,0
+BPYPP.US,D,20200729,000000,19.09,19.602,18.952,19.519,18212,0
+BPYPP.US,D,20200730,000000,19.532,19.826,19.345,19.63,20125,0
+BPYPP.US,D,20200731,000000,19.699,19.797,19.492,19.689,16762,0
+BPYPP.US,D,20200803,000000,19.62,20.258,19.591,20.086,20947,0
+BPYPP.US,D,20200804,000000,20.082,20.082,19.522,19.738,16054,0
+BPYPP.US,D,20200805,000000,19.738,19.875,19.659,19.816,8728,0
+BPYPP.US,D,20200806,000000,19.689,19.816,19.276,19.296,9326,0
+BPYPP.US,D,20200807,000000,19.591,19.748,19.384,19.591,14520,0
+BPYPP.US,D,20200810,000000,19.64,20.003,19.64,19.699,27882,0
+BPYPP.US,D,20200811,000000,19.905,20.184,19.689,19.797,37545,0
+BPYPP.US,D,20200812,000000,19.866,21.014,19.866,21.005,45040,0
+BPYPP.US,D,20200813,000000,21.113,21.358,20.533,20.661,26514,0
+BPYPP.US,D,20200814,000000,20.484,21.28,20.484,21.186,7961,0
+BPYPP.US,D,20200817,000000,21.201,21.299,21.059,21.299,6644,0
+BPYPP.US,D,20200818,000000,21.329,21.829,21.329,21.8,14746,0
+BPYPP.US,D,20200819,000000,21.8,21.88,21.643,21.761,7567,0
+BPYPP.US,D,20200820,000000,21.653,21.996,21.358,21.358,18345,0
+BPYPP.US,D,20200821,000000,21.663,21.996,21.538,21.996,4778,0
+BPYPP.US,D,20200824,000000,22.055,22.341,21.81,22.065,22495,0
+BPYPP.US,D,20200825,000000,22.095,22.514,22.095,22.095,17239,0
+BPYPP.US,D,20200826,000000,22.258,22.478,22.095,22.36,14545,0
+BPYPP.US,D,20200827,000000,22.35,22.438,22.193,22.252,23973,0
+BPYPP.US,D,20200828,000000,22.586,22.713,22.075,22.144,51142,0
+BPYPP.US,D,20200831,000000,22.5386,22.5386,22.07,22.25,11920,0
+BPYPP.US,D,20200901,000000,22.305,22.315,22.0614,22.2,8096,0
+BPYPP.US,D,20200902,000000,22.19,22.3,22,22,10358,0
+BPYPP.US,D,20200903,000000,22,22.125,22,22,6252,0
+BPYPP.US,D,20200904,000000,22.25,22.25,21.51,21.84,11423,0
+BPYPP.US,D,20200908,000000,21.57,21.875,21.57,21.77,11622,0
+BPYPP.US,D,20200909,000000,21.7701,21.9,21.75,21.75,7914,0
+BPYPP.US,D,20200910,000000,21.77,21.9,21.41,21.41,6888,0
+BPYPP.US,D,20200911,000000,21.65,22.01,21.65,21.81,16490,0
+BPYPP.US,D,20200914,000000,22.09,22.09,21.81,21.81,7715,0
+BPYPP.US,D,20200915,000000,21.71,21.9186,21.7,21.71,8797,0
+BPYPP.US,D,20200916,000000,21.94,21.9907,21.51,21.51,12957,0
+BPYPP.US,D,20200917,000000,21.56,21.56,21.33,21.45,5240,0
+BPYPP.US,D,20200918,000000,21.99,21.99,21.45,21.69,7168,0
+BPYPP.US,D,20200921,000000,21.3598,21.45,21.2681,21.3,7936,0
+BPYPP.US,D,20200922,000000,21.41,21.5,21.26,21.3,9489,0
+BPYPP.US,D,20200923,000000,21.05,21.75,20.21,20.32,18828,0
+BPYPP.US,D,20200924,000000,20.72,20.72,19.3,20.25,8820,0
+BPYPP.US,D,20200925,000000,20.25,20.75,20.25,20.35,8590,0
+BPYPP.US,D,20200928,000000,20.71,21,20.71,20.95,17864,0
+BPYPP.US,D,20200929,000000,20.37,20.89,20.37,20.79,18721,0
+BPYPP.US,D,20200930,000000,20.8,20.8,20.17,20.17,37523,0
+BPYPP.US,D,20201001,000000,20.42,20.6048,20.25,20.55,22002,0
+BPYPP.US,D,20201002,000000,20.5,20.5,20.28,20.33,25366,0
+BPYPP.US,D,20201005,000000,20.5,20.7493,20.48,20.58,34434,0
+BPYPP.US,D,20201006,000000,20.5,20.67,20.41,20.48,43424,0
+BPYPP.US,D,20201007,000000,20.6,20.95,20.59,20.75,60774,0
+BPYPP.US,D,20201008,000000,20.89,21.51,20.89,21.48,39838,0
+BPYPP.US,D,20201009,000000,21.55,21.77,21.45,21.58,15292,0
+BPYPP.US,D,20201012,000000,21.7,21.81,21.3436,21.62,25207,0
+BPYPP.US,D,20201013,000000,21.8,21.8,21.31,21.66,21507,0
+BPYPP.US,D,20201014,000000,21.73,21.75,21.04,21.07,19022,0
+BPYPP.US,D,20201015,000000,21.04,21.16,20.94,21.04,25590,0
+BPYPP.US,D,20201016,000000,21.28,21.28,20.96,21.19,11403,0
+BPYPP.US,D,20201019,000000,21.1,21.24,21.01,21.08,18000,0
+BPYPP.US,D,20201020,000000,21.02,21.48,21.02,21.34,18647,0
+BPYPP.US,D,20201021,000000,21.09,21.5,21.09,21.27,29217,0
+BPYPP.US,D,20201022,000000,21.29,21.57,21.09,21.57,25423,0
+BPYPP.US,D,20201023,000000,21.68,21.77,21.33,21.53,36883,0
+BPYPP.US,D,20201026,000000,21.48,21.53,21.3,21.35,11843,0
+BPYPP.US,D,20201027,000000,21.5,21.5,21.31,21.45,11582,0
+BPYPP.US,D,20201028,000000,21.21,21.21,20.86,21.02,15658,0
+BPYPP.US,D,20201029,000000,20.8224,21.1269,20.48,20.73,28233,0
+BPYPP.US,D,20201030,000000,20.75,20.88,20.64,20.88,30400,0
+BPYPP.US,D,20201102,000000,20.88,20.9882,20.68,20.85,15291,0
+BPYPP.US,D,20201103,000000,20.99,21.12,20.65,20.69,11158,0
+BPYPP.US,D,20201104,000000,20.66,20.94,20.66,20.855,10498,0
+BPYPP.US,D,20201105,000000,20.89,21.5622,20.78,21.01,82721,0
+BPYPP.US,D,20201106,000000,21.07,21.2,20.7,20.87,30371,0
+BPYPP.US,D,20201109,000000,21.58,22.19,21.21,21.77,65077,0
+BPYPP.US,D,20201110,000000,21.95,22.71,21.83,22.71,21016,0
+BPYPP.US,D,20201111,000000,22.8,23.41,22.65,22.925,22278,0
+BPYPP.US,D,20201112,000000,22.91,23.12,22.5,22.67,22248,0
+BPYPP.US,D,20201113,000000,22.48,23.19,22.48,23.05,7832,0
+BPYPP.US,D,20201116,000000,23,23.89,23,23.77,19706,0
+BPYPP.US,D,20201117,000000,23.74,24.1848,23.74,23.825,28416,0
+BPYPP.US,D,20201118,000000,23.8,24,23.7,23.97,26510,0
+BPYPP.US,D,20201119,000000,24,24,23.72,23.74,19201,0
+BPYPP.US,D,20201120,000000,24.04,24.05,23.84,23.96,18033,0
+BPYPP.US,D,20201123,000000,24.05,24.5,24,24.27,33701,0
+BPYPP.US,D,20201124,000000,24.12,24.6485,24.12,24.43,15563,0
+BPYPP.US,D,20201125,000000,24.62,24.72,24.4711,24.58,17347,0
+BPYPP.US,D,20201127,000000,24.6,24.61,24.27,24.52,14366,0
+BPYPP.US,D,20201130,000000,24.22,24.67,24,24.48,26441,0
+BPYPP.US,D,20201201,000000,24.7185,24.77,24.45,24.46,13717,0
+BPYPP.US,D,20201202,000000,24.4,24.71,24.4,24.61,14604,0
+BPYPP.US,D,20201203,000000,24.5,24.5,24.35,24.48,18426,0
+BPYPP.US,D,20201204,000000,24.5,24.7,24.432,24.5,21501,0
+BPYPP.US,D,20201207,000000,24.5,24.675,24.45,24.56,31756,0
+BPYPP.US,D,20201208,000000,24.64,24.69,24.53,24.53,13926,0
+BPYPP.US,D,20201209,000000,24.59,24.6958,24.45,24.45,5784,0
+BPYPP.US,D,20201210,000000,24.46,24.46,24.29,24.36,4108,0
+BPYPP.US,D,20201211,000000,24.4,24.67,24.36,24.36,9648,0
+BPYPP.US,D,20201214,000000,24.36,24.5513,24.23,24.3,14166,0
+BPYPP.US,D,20201215,000000,24.35,24.4,24.2,24.2,11869,0
+BPYPP.US,D,20201216,000000,24.3,24.47,24.1,24.15,13600,0
+BPYPP.US,D,20201217,000000,24.23,24.26,24.18,24.23,11184,0
+BPYPP.US,D,20201218,000000,24.25,24.25,23.9965,24.16,11308,0
+BPYPP.US,D,20201221,000000,24.1,24.1,23.9,23.96,10976,0
+BPYPP.US,D,20201222,000000,23.91,23.99,23.46,23.51,11489,0
+BPYPP.US,D,20201223,000000,23.6119,23.66,23.3,23.44,25999,0
+BPYPP.US,D,20201224,000000,23.56,23.56,23.45,23.51,2498,0
+BPYPP.US,D,20201228,000000,23.76,23.9,23.71,23.885,19175,0
+BPYPP.US,D,20201229,000000,23.75,24.02,23.53,23.86,16232,0
+BPYPP.US,D,20201230,000000,23.73,23.93,23.66,23.66,35058,0
+BPYPP.US,D,20201231,000000,23.6558,24.08,23.41,23.41,77958,0
+BPYPP.US,D,20210104,000000,24.05,24.71,23.8106,23.99,76783,0
+BPYPP.US,D,20210105,000000,23.99,24.58,23.9,24.48,49775,0
+BPYPP.US,D,20210106,000000,24.5,25,24.34,25,119767,0
+BPYPP.US,D,20210107,000000,24.97,24.97,24.5,24.59,63393,0
+BPYPP.US,D,20210108,000000,24.8,24.8,24.27,24.64,41968,0
+BPYPP.US,D,20210111,000000,24.8,24.8,24.38,24.41,13207,0
+BPYPP.US,D,20210112,000000,24.65,24.66,24.41,24.59,63175,0
+BPYPP.US,D,20210113,000000,24.51,24.7,24.51,24.56,20245,0
+BPYPP.US,D,20210114,000000,24.5769,24.7,24.56,24.62,21093,0
+BPYPP.US,D,20210115,000000,24.62,24.88,24.612,24.67,13714,0
+BPYPP.US,D,20210119,000000,24.7559,24.8,24.63,24.8,11749,0
+BPYPP.US,D,20210120,000000,24.8,24.8602,24.765,24.7779,20404,0
+BPYPP.US,D,20210121,000000,24.8,24.85,24.726,24.76,11018,0
+BPYPP.US,D,20210122,000000,24.82,24.89,24.77,24.89,26823,0
+BPYPP.US,D,20210125,000000,24.77,24.89,24.7,24.83,8118,0
+BPYPP.US,D,20210126,000000,24.81,24.865,24.72,24.8,13698,0
+BPYPP.US,D,20210127,000000,24.73,24.8,24.6,24.62,11236,0
+BPYPP.US,D,20210128,000000,24.6,24.79,24.6,24.74,9268,0
+BPYPP.US,D,20210129,000000,24.79,24.79,24.59,24.73,15610,0
+BPYPP.US,D,20210201,000000,24.7,24.74,24.69,24.7,6734,0
+BPYPP.US,D,20210202,000000,24.8,24.825,24.59,24.68,16856,0
+BPYPP.US,D,20210203,000000,24.6,24.7127,24.56,24.56,7378,0
+BPYPP.US,D,20210204,000000,24.79,24.89,24.777,24.89,10922,0
+BPYPP.US,D,20210205,000000,24.8,24.97,24.75,24.94,12220,0
+BPYPP.US,D,20210208,000000,25,25,24.7101,25,12671,0
+BPYPP.US,D,20210209,000000,24.9999,25,24.9379,24.99,27651,0
+BPYPP.US,D,20210210,000000,25,25.01,24.8017,24.97,34071,0
+BPYPP.US,D,20210211,000000,24.89,25,24.625,24.7,15069,0
+BPYPP.US,D,20210212,000000,24.64,24.75,24.4,24.75,14332,0
+BPYPP.US,D,20210216,000000,24.04,24.83,22.92,24.38,17523,0
+BPYPP.US,D,20210217,000000,24.57,24.58,24.4,24.43,12584,0
+BPYPP.US,D,20210218,000000,24.45,24.54,24.33,24.54,15491,0
+BPYPP.US,D,20210219,000000,24.5,24.58,24.2993,24.45,19248,0
+BPYPP.US,D,20210222,000000,24.4,24.61,24.4,24.5,12809,0
+BPYPP.US,D,20210223,000000,24.46,24.656,24.46,24.51,8560,0
+BPYPP.US,D,20210224,000000,24.51,24.63,24.405,24.59,9521,0
+BPYPP.US,D,20210225,000000,24.55,24.65,24.3,24.41,27775,0
+BPYPP.US,D,20210226,000000,24.01,24.38,24,24.38,11736,0
+BPYPP.US,D,20210301,000000,24.38,24.75,24.38,24.6,11181,0
+BPYPP.US,D,20210302,000000,24.65,24.79,24.55,24.55,25700,0
+BPYPP.US,D,20210303,000000,24.5,24.6656,24.5,24.65,4366,0
+BPYPP.US,D,20210304,000000,24.7499,24.9,24.6043,24.84,13538,0
+BPYPP.US,D,20210305,000000,24.71,24.9,24.5,24.65,17253,0
+BPYPP.US,D,20210308,000000,24.65,25,24.65,25,16151,0
+BPYPP.US,D,20210309,000000,25,25.07,24.91,25,33311,0
+BPYPP.US,D,20210310,000000,25,25.25,24.98,25.1932,20584,0
+BPYPP.US,D,20210311,000000,24.95,25.25,24.9269,25.185,19977,0
+BPYPP.US,D,20210312,000000,24.895,25.15,24.8916,25.08,4223,0
+BPYPP.US,D,20210315,000000,25.085,25.21,25.075,25.1,16129,0
+BPYPP.US,D,20210316,000000,25.2,25.25,25.1009,25.15,8726,0
+BPYPP.US,D,20210317,000000,25,25,24.9222,24.99,9910,0
+BPYPP.US,D,20210318,000000,24.98,25.02,24.7,24.7,4872,0
+BPYPP.US,D,20210319,000000,24.75,24.92,24.66,24.81,13998,0
+BPYPP.US,D,20210322,000000,25.25,25.25,24.95,25.2,19754,0
+BPYPP.US,D,20210323,000000,24.9,25.22,24.9,25.205,4049,0
+BPYPP.US,D,20210324,000000,25.11,25.25,25.0986,25.21,9670,0
+BPYPP.US,D,20210325,000000,24.86,25.19,24.86,25.19,2767,0
+BPYPP.US,D,20210326,000000,25.1,25.2423,25.03,25.2,15682,0
+BPYPP.US,D,20210329,000000,25.25,25.26,25,25.17,30628,0
+BPYPP.US,D,20210330,000000,25.21,25.31,25.09,25.2,24530,0
+BPYPP.US,D,20210331,000000,25.2874,26,25.285,25.9,29094,0
+BPYPP.US,D,20210401,000000,25.9,25.95,25.68,25.77,37176,0
+BPYPP.US,D,20210405,000000,25.75,25.8,25.65,25.8,9562,0
+BPYPP.US,D,20210406,000000,25.31,25.77,25.02,25.571,19464,0
+BPYPP.US,D,20210407,000000,25.41,25.78,25,25.16,21153,0
+BPYPP.US,D,20210408,000000,25.23,25.436,25.23,25.23,38256,0
+BPYPP.US,D,20210409,000000,25.35,25.42,25.1,25.1217,13618,0
+BPYPP.US,D,20210412,000000,25.15,25.401,25.15,25.39,10547,0
+BPYPP.US,D,20210413,000000,25.39,25.39,25.154,25.26,3858,0
+BPYPP.US,D,20210414,000000,25.25,25.3934,25.25,25.29,3510,0
+BPYPP.US,D,20210415,000000,25.2,25.28,24.9951,25.2095,20523,0
+BPYPP.US,D,20210416,000000,25.11,25.22,25.11,25.22,4672,0
+BPYPP.US,D,20210419,000000,25.22,25.32,25.2,25.32,3859,0
+BPYPP.US,D,20210420,000000,25.2521,25.34,25.2,25.295,3478,0
+BPYPP.US,D,20210421,000000,25.34,25.4,25.3283,25.39,5988,0
+BPYPP.US,D,20210422,000000,25.3,25.51,25.3,25.49,6259,0
+BPYPP.US,D,20210423,000000,25.37,25.79,25.37,25.76,14739,0
+BPYPP.US,D,20210426,000000,25.66,25.84,25.34,25.83,11971,0
+BPYPP.US,D,20210427,000000,25.63,25.83,25.5215,25.65,6727,0
+BPYPP.US,D,20210428,000000,25.6,25.84,25.5951,25.8,9731,0
+BPYPP.US,D,20210429,000000,25.79,25.85,25.66,25.7634,3012,0
+BPYPP.US,D,20210430,000000,25.7,25.71,25.43,25.43,22595,0
+BPYPP.US,D,20210503,000000,25.6,25.76,25.6,25.76,2105,0
+BPYPP.US,D,20210504,000000,25.76,25.76,25.61,25.76,13330,0
+BPYPP.US,D,20210505,000000,25.66,25.7,25.6,25.6,5561,0
+BPYPP.US,D,20210506,000000,25.6,25.75,25.3901,25.6,14802,0
+BPYPP.US,D,20210507,000000,25.53,25.84,25.5265,25.5265,30211,0
+BPYPP.US,D,20210510,000000,25.54,25.62,25.34,25.44,21999,0
+BPYPP.US,D,20210511,000000,25.35,25.557,25.17,25.23,7829,0
+BPYPP.US,D,20210512,000000,25.2,25.2,25.04,25.04,11962,0
+BPYPP.US,D,20210513,000000,25.085,25.62,25.085,25.57,12551,0
+BPYPP.US,D,20210514,000000,25.48,25.64,25.45,25.541,7236,0
+BPYPP.US,D,20210517,000000,25.5601,25.631,25.5,25.59,8737,0
+BPYPP.US,D,20210518,000000,25.64,25.64,25.5377,25.64,2590,0
+BPYPP.US,D,20210519,000000,25.59,25.65,25.51,25.59,10299,0
+BPYPP.US,D,20210520,000000,25.64,25.65,25.55,25.59,15105,0
+BPYPP.US,D,20210521,000000,25.56,25.63,25.51,25.59,12644,0
+BPYPP.US,D,20210524,000000,25.63,25.77,25.63,25.74,21812,0
+BPYPP.US,D,20210525,000000,25.77,25.88,25.66,25.86,34959,0
+BPYPP.US,D,20210526,000000,25.725,26.04,25.55,26.04,20985,0
+BPYPP.US,D,20210527,000000,26.01,26.25,25.89,26.14,44986,0
+BPYPP.US,D,20210528,000000,25.79,26.31,25.7658,26.25,30011,0
+BPYPP.US,D,20210601,000000,25.7,25.88,25.65,25.71,63224,0
+BPYPP.US,D,20210602,000000,25.67,25.94,25.67,25.94,17340,0
+BPYPP.US,D,20210603,000000,25.87,25.885,25.8,25.86,15151,0
+BPYPP.US,D,20210604,000000,25.8,25.8539,25.6301,25.7706,12755,0
+BPYPP.US,D,20210607,000000,25.71,25.9057,25.71,25.84,10245,0
+BPYPP.US,D,20210608,000000,25.71,25.8713,25.71,25.8713,3591,0
+BPYPP.US,D,20210609,000000,25.85,25.95,25.8,25.95,17960,0
+BPYPP.US,D,20210610,000000,25.95,26.01,25.901,25.98,8382,0
+BPYPP.US,D,20210611,000000,25.95,26.14,25.9274,26.11,5660,0
+BPYPP.US,D,20210614,000000,25.92,26.03,25.67,25.9,6501,0
+BPYPP.US,D,20210615,000000,25.71,25.75,25.5,25.71,9807,0
+BPYPP.US,D,20210616,000000,25.9,25.9,25.8,25.9,8354,0
+BPYPP.US,D,20210617,000000,25.89,26.14,25.8,26.13,18695,0
+BPYPP.US,D,20210618,000000,26.07,26.11,25.9702,26,19065,0
+BPYPP.US,D,20210621,000000,25.8732,26.06,25.8732,26.06,4890,0
+BPYPP.US,D,20210622,000000,25.93,26.1,25.93,26.07,7506,0
+BPYPP.US,D,20210623,000000,25.96,26.18,25.95,26.1,12135,0
+BPYPP.US,D,20210624,000000,26.04,26.04,25.9293,26,13597,0
+BPYPP.US,D,20210625,000000,26.01,26.16,25.9691,26.12,19608,0
+BPYPP.US,D,20210628,000000,26.1,26.14,25.75,26.06,32354,0
+BPYPP.US,D,20210629,000000,25.93,26.11,25.93,26.04,2328,0
+BPYPP.US,D,20210630,000000,25.9374,26.21,25.9374,26.12,22918,0
+BPYPP.US,D,20210701,000000,26.11,26.1852,26.07,26.1,14397,0
+BPYPP.US,D,20210702,000000,26.02,26.07,25.85,25.85,10262,0
+BPYPP.US,D,20210706,000000,25.85,26.15,25.85,26.09,4915,0
+BPYPP.US,D,20210707,000000,25.93,26.09,25.93,26.09,13846,0
+BPYPP.US,D,20210708,000000,25.92,26.1,25.91,25.91,14010,0
+BPYPP.US,D,20210709,000000,25.901,26.09,25.901,26.01,4281,0
+BPYPP.US,D,20210712,000000,26.05,26.07,25.9926,26.02,7108,0
+BPYPP.US,D,20210713,000000,25.99,26.01,25.91,25.94,6248,0
+BPYPP.US,D,20210714,000000,25.9212,26.03,25.8747,26.03,5997,0
+BPYPP.US,D,20210715,000000,26.0027,26.06,25.78,25.78,6733,0
+BPYPP.US,D,20210716,000000,25.85,25.93,25.8,25.93,6231,0
+BPYPP.US,D,20210719,000000,25.8,25.8,25.69,25.744,9094,0
+BPYPP.US,D,20210720,000000,25.71,25.89,25.71,25.88,3243,0
+BPYPP.US,D,20210721,000000,25.65,25.97,25.65,25.91,8196,0
+BPYPP.US,D,20210722,000000,25.99,25.99,25.85,25.97,2204,0
+BPYPP.US,D,20210723,000000,25.91,25.97,25.86,25.86,5895,0
+BPYPP.US,D,20210726,000000,25.79,25.97,25.79,25.8,5728,0
+BPYPP.US,D,20210727,000000,25.9,25.9,25.6,25.79,18156,0
+BPYPP.US,D,20210728,000000,25.79,25.8,25.6,25.68,7102,0
+BPYPP.US,D,20210729,000000,25.68,25.81,25.61,25.73,26525,0
+BPYPP.US,D,20210730,000000,25.55,25.6174,25.16,25.49,38458,0
+BPYPP.US,D,20210802,000000,25.4,25.6,25.35,25.5,37026,0
+BPYPP.US,D,20210803,000000,25.48,25.5988,25.46,25.59,9171,0
+BPYPP.US,D,20210804,000000,25.6,25.8,25.59,25.77,7642,0
+BPYPP.US,D,20210805,000000,25.7356,25.84,25.7356,25.83,8609,0
+BPYPP.US,D,20210806,000000,25.73,25.79,25.64,25.68,5992,0
+BPYPP.US,D,20210809,000000,25.657,25.69,25.65,25.67,3280,0
+BPYPP.US,D,20210810,000000,25.5894,25.5894,25.34,25.37,18138,0
+BPYPP.US,D,20210811,000000,25.4,25.569,25.4,25.49,14614,0
+BPYPP.US,D,20210812,000000,25.49,25.72,25.4827,25.72,4514,0
+BPYPP.US,D,20210813,000000,25.65,25.65,25.52,25.55,24615,0
+BPYPP.US,D,20210816,000000,25.6,25.6027,25.35,25.375,32611,0
+BPYPP.US,D,20210817,000000,25.36,25.5394,25.32,25.52,12491,0
+BPYPP.US,D,20210818,000000,25.44,25.65,25.4,25.51,16129,0
+BPYPP.US,D,20210819,000000,25.46,25.67,25.41,25.65,12139,0
+BPYPP.US,D,20210820,000000,25.605,25.89,25.605,25.89,27949,0
+BPYPP.US,D,20210823,000000,25.845,26.09,25.845,26.05,13627,0
+BPYPP.US,D,20210824,000000,26.04,26.37,26.0001,26.31,32874,0
+BPYPP.US,D,20210825,000000,26.31,26.31,26.0536,26.29,7271,0
+BPYPP.US,D,20210826,000000,26.155,26.26,26.155,26.2001,755,0
+BPYPP.US,D,20210827,000000,26.28,26.66,26.28,26.58,18605,0
+BPYPP.US,D,20210830,000000,26.53,26.53,26.29,26.52,6438,0
+BPYPP.US,D,20210831,000000,26.4,26.4,26.19,26.26,18555,0
+BPYPP.US,D,20210901,000000,26.22,26.48,26.1406,26.43,4393,0
+BPYPP.US,D,20210902,000000,26.26,26.5,26.2,26.48,18704,0
+BPYPP.US,D,20210903,000000,26.32,26.53,26.32,26.45,9104,0
+BPYPP.US,D,20210907,000000,26.3,26.4395,26.193,26.2,8494,0
+BPYPP.US,D,20210908,000000,26.08,26.1,25.86,26.07,12640,0
+BPYPP.US,D,20210909,000000,25.9238,25.985,25.85,25.985,7328,0
+BPYPP.US,D,20210910,000000,25.82,25.89,24.56,25.34,56517,0
+BPYPP.US,D,20210913,000000,25.37,25.38,24.901,25.26,50996,0
+BPYPP.US,D,20210914,000000,25.21,25.26,25.15,25.18,18039,0
+BPYPP.US,D,20210915,000000,25.2,25.2,25.0999,25.15,35533,0
+BPYPP.US,D,20210916,000000,25.1,25.25,25.1,25.2,12645,0
+BPYPP.US,D,20210917,000000,25.25,25.25,25.13,25.15,13645,0
+BPYPP.US,D,20210920,000000,25.05,25.0915,24.8,24.94,19377,0
+BPYPP.US,D,20210921,000000,25,25.07,24.9,24.94,30794,0
+BPYPP.US,D,20210922,000000,25,25.19,25,25.19,12537,0
+BPYPP.US,D,20210923,000000,25.25,25.31,25.1,25.17,28141,0
+BPYPP.US,D,20210924,000000,25.17,25.34,25.15,25.34,28110,0
+BPYPP.US,D,20210927,000000,25.27,25.32,25.27,25.29,3955,0
+BPYPP.US,D,20210928,000000,25.16,25.27,25.02,25.27,11032,0
+BPYPP.US,D,20210929,000000,25.11,25.43,25.11,25.39,7050,0
+BPYPP.US,D,20210930,000000,25.29,25.43,25.2,25.25,247715,0
+BPYPP.US,D,20211001,000000,25.25,25.35,25.21,25.25,14946,0
+BPYPP.US,D,20211004,000000,25.25,25.3,25.05,25.15,8966,0
+BPYPP.US,D,20211005,000000,25.1191,25.23,25,25.07,8473,0
+BPYPP.US,D,20211006,000000,25,25.2,25,25.2,17426,0
+BPYPP.US,D,20211007,000000,25.1006,25.1932,25.1006,25.14,6783,0
+BPYPP.US,D,20211008,000000,25.1,25.2,25.0715,25.2,3962,0
+BPYPP.US,D,20211011,000000,25.28,25.41,25.11,25.11,30556,0
+BPYPP.US,D,20211012,000000,25.199,25.33,25.15,25.3,12974,0
+BPYPP.US,D,20211013,000000,25.16,25.42,25.16,25.25,38228,0
+BPYPP.US,D,20211014,000000,25.4304,25.6,25.385,25.5,45584,0
+BPYPP.US,D,20211015,000000,25.62,25.62,25.32,25.45,16580,0
+BPYPP.US,D,20211018,000000,25.48,25.5652,25.4,25.5571,5405,0
+BPYPP.US,D,20211019,000000,25.56,25.59,25.49,25.55,7334,0
+BPYPP.US,D,20211020,000000,25.67,25.82,25.64,25.82,7315,0
+BPYPP.US,D,20211021,000000,25.68,25.79,25.55,25.73,3384,0
+BPYPP.US,D,20211022,000000,25.7297,25.76,25.585,25.585,4919,0
+BPYPP.US,D,20211025,000000,25.58,25.7,25.58,25.7,6922,0
+BPYPP.US,D,20211026,000000,25.6458,25.67,25.53,25.6394,25413,0
+BPYPP.US,D,20211027,000000,25.61,25.69,25.61,25.69,1817,0
+BPYPP.US,D,20211028,000000,25.6593,25.7,25.625,25.649,3031,0
+BPYPP.US,D,20211029,000000,25.5913,25.8,25.5913,25.71,5396,0
+BPYPP.US,D,20211101,000000,25.66,25.74,25.66,25.74,2862,0
+BPYPP.US,D,20211102,000000,25.79,25.79,25.66,25.7028,3348,0
+BPYPP.US,D,20211103,000000,25.6,25.7598,25.6,25.72,15262,0
+BPYPP.US,D,20211104,000000,25.78,25.88,25.78,25.82,10416,0
+BPYPP.US,D,20211105,000000,25.83,25.97,25.74,25.83,11014,0
+BPYPP.US,D,20211108,000000,25.8001,25.88,25.78,25.83,5045,0
+BPYPP.US,D,20211109,000000,25.76,25.83,25.76,25.8242,3991,0
+BPYPP.US,D,20211110,000000,25.8682,25.8682,25.55,25.79,6839,0
+BPYPP.US,D,20211111,000000,25.671,25.76,25.671,25.713,1047,0
+BPYPP.US,D,20211112,000000,25.52,25.79,25.52,25.73,6176,0
+BPYPP.US,D,20211115,000000,25.5635,25.68,25.55,25.6,10160,0
+BPYPP.US,D,20211116,000000,25.56,25.6487,25.5,25.52,5565,0
+BPYPP.US,D,20211117,000000,25.58,25.615,25.58,25.6,6492,0
+BPYPP.US,D,20211118,000000,25.53,25.58,25.32,25.46,19133,0
+BPYPP.US,D,20211119,000000,25.57,25.58,25.32,25.54,12663,0
+BPYPP.US,D,20211122,000000,25.5599,25.85,25.5,25.5355,11076,0
+BPYPP.US,D,20211123,000000,25.48,25.5,25.48,25.5,1998,0
+BPYPP.US,D,20211124,000000,25.55,25.581,25.45,25.581,12950,0
+BPYPP.US,D,20211126,000000,25.58,25.59,25.4,25.4,2469,0
+BPYPP.US,D,20211129,000000,25.4,25.79,25.4,25.73,6446,0
+BPYPP.US,D,20211130,000000,25.38,25.38,25.23,25.23,8978,0
+BPYPP.US,D,20211201,000000,25.23,25.45,25.1249,25.15,13893,0
+BPYPP.US,D,20211202,000000,25.28,25.29,25.23,25.27,5411,0
+BPYPP.US,D,20211203,000000,25.29,25.44,25.26,25.26,6355,0
+BPYPP.US,D,20211206,000000,25.3,25.3,25.2787,25.2996,1337,0
+BPYPP.US,D,20211207,000000,25.42,25.49,25.2601,25.3,12172,0
+BPYPP.US,D,20211208,000000,25.4013,25.4013,25.17,25.21,6961,0
+BPYPP.US,D,20211209,000000,25.29,25.3,25.11,25.11,12600,0
+BPYPP.US,D,20211210,000000,25.2,25.2,25.07,25.07,8197,0
+BPYPP.US,D,20211213,000000,25.25,25.25,25.09,25.15,2925,0
+BPYPP.US,D,20211214,000000,25.15,25.1999,25.075,25.075,6855,0
+BPYPP.US,D,20211215,000000,25.17,25.17,25.0777,25.12,4324,0
+BPYPP.US,D,20211216,000000,25.28,25.39,25.2,25.39,9428,0
+BPYPP.US,D,20211217,000000,25.4,25.4,25.24,25.24,4614,0
+BPYPP.US,D,20211220,000000,25.2,25.2499,25.08,25.21,5560,0
+BPYPP.US,D,20211221,000000,25.29,25.29,25.15,25.2272,1997,0
+BPYPP.US,D,20211222,000000,25.29,25.4,25.19,25.23,9209,0
+BPYPP.US,D,20211223,000000,25.43,25.43,25.3235,25.3299,2219,0
+BPYPP.US,D,20211227,000000,25.2964,25.3159,25.2866,25.2866,1892,0
+BPYPP.US,D,20211228,000000,25.3033,25.39,25.18,25.18,14530,0
+BPYPP.US,D,20211229,000000,25.2,25.31,25.2,25.27,3830,0
+BPYPP.US,D,20211230,000000,25.35,25.451,25.31,25.43,4941,0
+BPYPP.US,D,20211231,000000,25.43,25.55,25.42,25.4377,4949,0
+BPYPP.US,D,20220103,000000,25.55,25.55,25.14,25.45,26498,0
+BPYPP.US,D,20220104,000000,25.45,25.45,25.23,25.28,6989,0
+BPYPP.US,D,20220105,000000,25.28,25.52,25.18,25.18,21995,0
+BPYPP.US,D,20220106,000000,25.38,25.38,25.18,25.3572,15957,0
+BPYPP.US,D,20220107,000000,25.41,25.41,25.31,25.4,1751,0
+BPYPP.US,D,20220110,000000,25.39,25.39,25.1,25.33,16044,0
+BPYPP.US,D,20220111,000000,25.34,25.3997,25.2,25.3997,6385,0
+BPYPP.US,D,20220112,000000,25.3906,25.4,25.21,25.21,10671,0
+BPYPP.US,D,20220113,000000,25.29,25.4,25.2,25.21,6336,0
+BPYPP.US,D,20220114,000000,25.25,25.32,25.12,25.12,6771,0
+BPYPP.US,D,20220118,000000,25.3,25.3,25.09,25.1,12512,0
+BPYPP.US,D,20220119,000000,25,25.15,25,25.01,12376,0
+BPYPP.US,D,20220120,000000,25.14,25.18,25.05,25.11,13829,0
+BPYPP.US,D,20220121,000000,25.01,25.17,25.01,25.06,10354,0
+BPYPP.US,D,20220124,000000,25,25.05,24.65,24.972,33036,0
+BPYPP.US,D,20220125,000000,24.96,25.13,24.9285,25.07,7805,0
+BPYPP.US,D,20220126,000000,25.15,25.15,24.86,24.865,22675,0
+BPYPP.US,D,20220127,000000,25.01,25.01,24.53,24.57,19801,0
+BPYPP.US,D,20220128,000000,24.58,24.58,24.2743,24.44,12895,0
+BPYPP.US,D,20220131,000000,24.44,24.755,24.44,24.5,12182,0
+BPYPP.US,D,20220201,000000,24.5868,24.84,24.57,24.76,3585,0
+BPYPP.US,D,20220202,000000,24.79,24.79,24.42,24.43,9480,0
+BPYPP.US,D,20220203,000000,24.4,24.55,24.26,24.38,6834,0
+BPYPP.US,D,20220204,000000,24.5,24.63,24.4999,24.63,7711,0
+BPYPP.US,D,20220207,000000,24.65,24.6782,24.4001,24.4001,8265,0
+BPYPP.US,D,20220208,000000,24.5415,24.5415,24.01,24.44,7764,0
+BPYPP.US,D,20220209,000000,24.43,24.46,24.06,24.25,11098,0
+BPYPP.US,D,20220210,000000,24.26,24.2627,24.09,24.1,10644,0
+BPYPP.US,D,20220211,000000,24.34,24.34,24.1245,24.17,6678,0
+BPYPP.US,D,20220214,000000,24.15,24.15,24,24.09,16358,0
+BPYPP.US,D,20220215,000000,24.2,24.34,24.14,24.225,6646,0
+BPYPP.US,D,20220216,000000,24.34,24.46,24.31,24.44,4658,0
+BPYPP.US,D,20220217,000000,24.5,24.5,24.36,24.43,6749,0
+BPYPP.US,D,20220218,000000,24.29,24.54,24.29,24.5,6111,0
+BPYPP.US,D,20220222,000000,24.3,24.62,24.1542,24.36,9902,0
+BPYPP.US,D,20220223,000000,24.51,24.6399,24.06,24.4,8542,0
+BPYPP.US,D,20220224,000000,24.15,24.43,23.75,23.82,13026,0
+BPYPP.US,D,20220225,000000,23.95,24.2505,23.95,24.145,7878,0
+BPYPP.US,D,20220228,000000,24.21,24.21,23.51,23.75,11443,0
+BPYPP.US,D,20220301,000000,23.7,24,23.29,23.905,8021,0
+BPYPP.US,D,20220302,000000,23.8259,23.88,23.8259,23.85,3730,0
+BPYPP.US,D,20220303,000000,23.81,24.0128,23.8046,24.0128,2476,0
+BPYPP.US,D,20220304,000000,24.1,24.1,23.6,23.7,3312,0
+BPYPP.US,D,20220307,000000,23.58,23.58,23.27,23.38,13661,0
+BPYPP.US,D,20220308,000000,23.3641,23.3641,22.85,23.03,9338,0
+BPYPP.US,D,20220309,000000,23.11,23.22,22.969,23.15,7667,0
+BPYPP.US,D,20220310,000000,23.07,23.08,22.6,22.87,10567,0
+BPYPP.US,D,20220311,000000,22.88,23,22.73,22.7599,6760,0
+BPYPP.US,D,20220314,000000,22.76,22.76,22,22.04,16776,0
+BPYPP.US,D,20220315,000000,22.1,22.34,22.0442,22.2984,15122,0
+BPYPP.US,D,20220316,000000,22.36,22.53,22.1861,22.5192,12253,0
+BPYPP.US,D,20220317,000000,22.35,23.0499,22.34,22.57,52300,0
+BPYPP.US,D,20220318,000000,22.42,22.7496,22.4,22.73,12236,0
+BPYPP.US,D,20220321,000000,22.7,22.7,22.34,22.61,11622,0
+BPYPP.US,D,20220322,000000,22.62,22.62,22.38,22.5,8459,0
+BPYPP.US,D,20220323,000000,22.61,22.61,22.03,22.04,16200,0
+BPYPP.US,D,20220324,000000,22.18,22.26,22.01,22.08,11228,0
+BPYPP.US,D,20220325,000000,22.06,22.19,21.76,22.05,6697,0
+BPYPP.US,D,20220328,000000,22.22,22.23,21.5014,21.8,17573,0
+BPYPP.US,D,20220329,000000,21.81,21.9435,21.5,21.9,21872,0
+BPYPP.US,D,20220330,000000,21.85,22.115,21.6718,21.95,14079,0
+BPYPP.US,D,20220331,000000,22,22.11,21.27,21.28,129447,0
+BPYPP.US,D,20220401,000000,21.37,21.405,20.88,21.1,34478,0
+BPYPP.US,D,20220404,000000,21.1,21.12,20.58,20.81,32066,0
+BPYPP.US,D,20220405,000000,20.78,20.78,20.28,20.39,46630,0
+BPYPP.US,D,20220406,000000,20.3,20.5647,19.83,20.39,24498,0
+BPYPP.US,D,20220407,000000,20.42,20.99,20.0511,20.9755,41360,0
+BPYPP.US,D,20220408,000000,20.92,21.32,20.8,21.12,27429,0
+BPYPP.US,D,20220411,000000,21.09,21.18,20.805,20.85,18364,0
+BPYPP.US,D,20220412,000000,21.02,21.25,20.7522,20.99,25935,0
+BPYPP.US,D,20220413,000000,21.07,21.1664,20.85,21.13,21253,0
+BPYPP.US,D,20220414,000000,20.85,21.18,20.85,21.1,11930,0
+BPYPP.US,D,20220418,000000,21.1,21.39,21.02,21.31,31034,0
+BPYPP.US,D,20220419,000000,21.18,21.38,21.18,21.25,7218,0
+BPYPP.US,D,20220420,000000,21.29,21.6057,21.289,21.41,13428,0
+BPYPP.US,D,20220421,000000,21.49,21.5688,21.4,21.4,16586,0
+BPYPP.US,D,20220422,000000,21.41,21.54,21.4,21.42,14587,0
+BPYPP.US,D,20220425,000000,21.58,21.6784,21.5,21.525,18807,0
+BPYPP.US,D,20220426,000000,21.63,21.63,21.4,21.45,14098,0
+BPYPP.US,D,20220427,000000,21.57,21.57,21,21.11,10180,0
+BPYPP.US,D,20220428,000000,21.3,21.6899,21.0298,21.15,14399,0
+BPYPP.US,D,20220429,000000,21.42,21.99,21.1966,21.94,37594,0
+BPYPP.US,D,20220502,000000,21.85,21.85,21.38,21.52,14512,0
+BPYPP.US,D,20220503,000000,21.61,21.66,21.5,21.51,12435,0
+BPYPP.US,D,20220504,000000,21.63,22.06,21.53,22.06,3933,0
+BPYPP.US,D,20220505,000000,21.48,21.98,21.48,21.71,8291,0
+BPYPP.US,D,20220506,000000,21.646,21.778,21.47,21.55,8369,0
+BPYPP.US,D,20220509,000000,21.65,21.65,21.1,21.1,12253,0
+BPYPP.US,D,20220510,000000,21.31,21.43,20.83,21.17,20176,0
+BPYPP.US,D,20220511,000000,21.27,21.45,21.1229,21.16,13375,0
+BPYPP.US,D,20220512,000000,21.085,21.45,20.9,21.3,41221,0
+BPYPP.US,D,20220513,000000,21.42,21.7415,21.16,21.18,17439,0
+BPYPP.US,D,20220516,000000,21.3999,21.41,21.2,21.37,6395,0
+BPYPP.US,D,20220517,000000,21.5,21.52,21.21,21.21,10971,0
+BPYPP.US,D,20220518,000000,21.21,21.21,20.53,20.63,23598,0
+BPYPP.US,D,20220519,000000,20.735,20.7699,20.53,20.56,16302,0
+BPYPP.US,D,20220520,000000,20.745,20.89,20.57,20.7,19607,0
+BPYPP.US,D,20220523,000000,20.68,20.85,20.6081,20.77,9935,0
+BPYPP.US,D,20220524,000000,20.78,20.78,20.53,20.75,4603,0
+BPYPP.US,D,20220525,000000,20.83,21.21,20.83,21.21,8855,0
+BPYPP.US,D,20220526,000000,21.0771,22.0018,21.0771,22.0018,9292,0
+BPYPP.US,D,20220527,000000,22,22.5,21.87,22.17,13023,0
+BPYPP.US,D,20220531,000000,22.1248,22.1248,21.95,21.98,7005,0
+BPYPP.US,D,20220601,000000,21.94,22.33,21.9218,22.15,13738,0
+BPYPP.US,D,20220602,000000,22.4464,22.4464,22.01,22.15,12076,0
+BPYPP.US,D,20220603,000000,22.035,22.2187,21.855,22.1,13943,0
+BPYPP.US,D,20220606,000000,22.1999,22.1999,22.05,22.05,1844,0
+BPYPP.US,D,20220607,000000,21.98,22.15,21.87,22.05,6803,0
+BPYPP.US,D,20220608,000000,21.94,22.05,21.85,21.85,15129,0
+BPYPP.US,D,20220609,000000,21.6801,21.835,21.44,21.58,7508,0
+BPYPP.US,D,20220610,000000,21.5,21.5,21.05,21.23,12440,0
+BPYPP.US,D,20220613,000000,21,21,20.5,20.81,16181,0
+BPYPP.US,D,20220614,000000,20.8,21.14,20.68,20.7401,14465,0
+BPYPP.US,D,20220615,000000,21,21.07,20.86,21.07,3497,0
+BPYPP.US,D,20220616,000000,20.05,20.83,20.05,20.83,8401,0
+BPYPP.US,D,20220617,000000,20.99,21,20.6175,20.95,7037,0
+BPYPP.US,D,20220621,000000,20.8001,21.25,20.18,20.2,27086,0
+BPYPP.US,D,20220622,000000,20.21,20.615,19.59,19.79,17836,0
+BPYPP.US,D,20220623,000000,19.8,20.06,19.8,20.06,9557,0
+BPYPP.US,D,20220624,000000,20.05,20.2,19.98,20.08,4893,0
+BPYPP.US,D,20220627,000000,20.25,20.29,20.08,20.1871,8399,0
+BPYPP.US,D,20220628,000000,20.13,20.27,19.97,20.19,5220,0
+BPYPP.US,D,20220629,000000,20.22,20.31,20.19,20.28,6231,0
+BPYPP.US,D,20220630,000000,20.17,20.39,19.94,19.95,22943,0
+BPYPP.US,D,20220701,000000,20.13,20.32,20.0433,20.15,6589,0
+BPYPP.US,D,20220705,000000,20.15,20.2999,20.15,20.28,6159,0
+BPYPP.US,D,20220706,000000,20.3,20.3,20.26,20.3,2721,0
+BPYPP.US,D,20220707,000000,20.3,20.4,20.17,20.17,8017,0
+BPYPP.US,D,20220708,000000,20.48,20.48,20.25,20.265,3808,0
+BPYPP.US,D,20220711,000000,20.38,20.38,20.26,20.27,2072,0
+BPYPP.US,D,20220712,000000,20.2104,20.4,20.2104,20.26,2975,0
+BPYPP.US,D,20220713,000000,20.165,20.63,20.16,20.55,11491,0
+BPYPP.US,D,20220714,000000,20.59,20.6799,20.4854,20.6799,1141,0
+BPYPP.US,D,20220715,000000,20.6951,20.7,20.41,20.5,8267,0
+BPYPP.US,D,20220718,000000,20.59,20.84,20.59,20.735,4716,0
+BPYPP.US,D,20220719,000000,20.76,20.97,20.76,20.76,4655,0
+BPYPP.US,D,20220720,000000,20.85,21,20.8192,20.9701,10752,0
+BPYPP.US,D,20220721,000000,21.0663,21.0798,20.86,21.0798,2665,0
+BPYPP.US,D,20220722,000000,20.92,21.06,20.92,20.9988,3139,0
+BPYPP.US,D,20220725,000000,21,21.17,20.83,21.1,3665,0
+BPYPP.US,D,20220726,000000,21.25,21.3,21.11,21.1811,9131,0
+BPYPP.US,D,20220727,000000,21.22,21.27,21.12,21.27,7198,0
+BPYPP.US,D,20220728,000000,21.4,21.4387,21.21,21.3157,8881,0
+BPYPP.US,D,20220729,000000,21.29,22.47,21.29,22.47,16049,0
+BPYPP.US,D,20220801,000000,22.29,22.5,22.29,22.49,14977,0
+BPYPP.US,D,20220802,000000,22.47,23.25,22.47,22.99,35499,0
+BPYPP.US,D,20220803,000000,23.14,23.14,22.68,23.14,14389,0
+BPYPP.US,D,20220804,000000,22.92,23.36,22.75,23.36,8667,0
+BPYPP.US,D,20220805,000000,23.26,23.26,22.63,22.63,6115,0
+BPYPP.US,D,20220808,000000,23.19,23.19,22.6881,22.76,6007,0
+BPYPP.US,D,20220809,000000,22.845,22.845,22.4,22.65,4645,0
+BPYPP.US,D,20220810,000000,22.74,23.124,22.7,22.9512,5538,0
+BPYPP.US,D,20220811,000000,23.02,23.18,23,23.035,9930,0
+BPYPP.US,D,20220812,000000,23,23.2,22.9,23.19,9534,0
+BPYPP.US,D,20220815,000000,23.22,23.27,23.11,23.2,14528,0
+BPYPP.US,D,20220816,000000,23.11,23.26,22.9901,23.04,6622,0
+BPYPP.US,D,20220817,000000,23.05,23.2077,22.29,22.35,14115,0
+BPYPP.US,D,20220818,000000,22.4,22.4,21.92,22.09,13466,0
+BPYPP.US,D,20220819,000000,21.99,21.99,21.47,21.67,18643,0
+BPYPP.US,D,20220822,000000,21.5173,21.5173,21.29,21.29,8433,0
+BPYPP.US,D,20220823,000000,21.43,21.51,20.51,20.84,13333,0
+BPYPP.US,D,20220824,000000,21.215,21.43,20.96,21.06,5894,0
+BPYPP.US,D,20220825,000000,21.46,21.46,21.2199,21.34,8586,0
+BPYPP.US,D,20220826,000000,21.24,21.5356,21,21.238,5316,0
+BPYPP.US,D,20220829,000000,21.4119,21.4119,21.1199,21.16,4007,0
+BPYPP.US,D,20220830,000000,21.16,21.2,20.6956,20.86,11305,0
+BPYPP.US,D,20220831,000000,20.4539,20.78,20.25,20.4,16522,0
+BPYPP.US,D,20220901,000000,20.425,20.8699,20.15,20.43,21909,0
+BPYPP.US,D,20220902,000000,20.36,20.6,20.3082,20.48,4054,0
+BPYPP.US,D,20220906,000000,20.38,20.38,20,20,7303,0
+BPYPP.US,D,20220907,000000,19.95,20.5,19.95,20.25,16136,0
+BPYPP.US,D,20220908,000000,20.15,20.51,20.1,20.1,11291,0
+BPYPP.US,D,20220909,000000,20.15,20.486,20.1,20.23,18441,0
+BPYPP.US,D,20220912,000000,20.2,20.3402,20.1,20.2136,13116,0
+BPYPP.US,D,20220913,000000,20.09,20.09,19.81,19.9,39119,0
+BPYPP.US,D,20220914,000000,19.82,19.9652,19.76,19.82,11996,0
+BPYPP.US,D,20220915,000000,19.81,19.91,19.79,19.79,8422,0
+BPYPP.US,D,20220916,000000,19.75,19.79,19.6,19.7899,16390,0
+BPYPP.US,D,20220919,000000,19.65,19.91,19.63,19.75,10183,0
+BPYPP.US,D,20220920,000000,19.7,19.71,19.26,19.38,13489,0
+BPYPP.US,D,20220921,000000,19.4595,20.005,19.45,19.72,13788,0
+BPYPP.US,D,20220922,000000,19.7,19.7656,19.54,19.57,6325,0
+BPYPP.US,D,20220923,000000,19.5605,19.5899,19.27,19.3,13944,0
+BPYPP.US,D,20220926,000000,19.42,19.42,18.98,19.05,15463,0
+BPYPP.US,D,20220927,000000,19.05,19.1,18.85,19.085,34794,0
+BPYPP.US,D,20220928,000000,19,19.28,18.84,19.07,50557,0
+BPYPP.US,D,20220929,000000,19.1,19.1,18.57,18.63,25956,0
+BPYPP.US,D,20220930,000000,18.5999,19.23,18.52,18.97,56832,0
+BPYPP.US,D,20221003,000000,18.74,18.74,18.26,18.3,51165,0
+BPYPP.US,D,20221004,000000,18.43,18.76,18.32,18.43,16265,0
+BPYPP.US,D,20221005,000000,18.42,18.6,18.15,18.3,38187,0
+BPYPP.US,D,20221006,000000,18.41,18.41,18.01,18.16,22843,0
+BPYPP.US,D,20221007,000000,18.01,18.05,17.8,17.82,12608,0
+BPYPP.US,D,20221010,000000,17.85,17.86,17.32,17.46,10514,0
+BPYPP.US,D,20221011,000000,17.6,17.6,16.95,17,17874,0
+BPYPP.US,D,20221012,000000,17,17,16.75,16.775,21385,0
+BPYPP.US,D,20221013,000000,16.68,16.68,16.3697,16.66,41355,0
+BPYPP.US,D,20221014,000000,16.7768,16.7768,16.3465,16.43,24630,0
+BPYPP.US,D,20221017,000000,16.644,16.65,16.25,16.43,42953,0
+BPYPP.US,D,20221018,000000,16.68,16.68,16.44,16.5,11154,0
+BPYPP.US,D,20221019,000000,16.45,16.4611,16.205,16.3,36077,0
+BPYPP.US,D,20221020,000000,16.25,16.35,16.17,16.22,43070,0
+BPYPP.US,D,20221021,000000,16.16,16.18,15.55,15.62,36344,0
+BPYPP.US,D,20221024,000000,15.62,15.92,15.54,15.79,73639,0
+BPYPP.US,D,20221025,000000,15.8,16,15.65,15.94,84394,0
+BPYPP.US,D,20221026,000000,15.81,16.17,15.81,16.07,58840,0
+BPYPP.US,D,20221027,000000,16.2,16.31,15.99,16.2,81646,0
+BPYPP.US,D,20221028,000000,16.24,16.34,16.045,16.34,21369,0
+BPYPP.US,D,20221031,000000,16.34,16.77,16.2001,16.65,24683,0
+BPYPP.US,D,20221101,000000,16.86,16.86,16.46,16.62,12909,0
+BPYPP.US,D,20221102,000000,16.78,16.8,16.38,16.75,20403,0
+BPYPP.US,D,20221103,000000,16.5,16.5,16.25,16.32,11121,0
+BPYPP.US,D,20221104,000000,16.3,16.39,16.2,16.33,16182,0
+BPYPP.US,D,20221107,000000,16.39,16.4,16.25,16.35,94911,0
+BPYPP.US,D,20221108,000000,16.35,16.67,16.35,16.65,53389,0
+BPYPP.US,D,20221109,000000,16.64,16.87,16.4,16.66,25213,0
+BPYPP.US,D,20221110,000000,16.71,17.25,16.7,17.23,51532,0
+BPYPP.US,D,20221111,000000,17.23,17.23,16.62,16.88,43316,0
+BPYPP.US,D,20221114,000000,16.84,16.9498,16.45,16.52,52787,0
+BPYPP.US,D,20221115,000000,16.68,16.76,16.6201,16.76,30795,0
+BPYPP.US,D,20221116,000000,16.67,16.7,16.46,16.69,36273,0
+BPYPP.US,D,20221117,000000,16.46,16.6599,16.28,16.41,32553,0
+BPYPP.US,D,20221118,000000,16.56,16.67,16.1,16.67,43820,0
+BPYPP.US,D,20221121,000000,16.67,16.99,16.6,16.88,89388,0
+BPYPP.US,D,20221122,000000,16.95,16.95,16.61,16.76,40731,0
+BPYPP.US,D,20221123,000000,16.76,16.97,16.6701,16.97,34271,0
+BPYPP.US,D,20221125,000000,16.97,17.18,16.97,17.12,42453,0
+BPYPP.US,D,20221128,000000,17.04,17.25,16.81,16.93,49522,0
+BPYPP.US,D,20221129,000000,16.9,16.999,16.77,16.97,44518,0
+BPYPP.US,D,20221130,000000,16.78,17.235,16.45,17.08,74638,0
+BPYPP.US,D,20221201,000000,17.17,17.95,16.91,17.83,44811,0
+BPYPP.US,D,20221202,000000,17.67,18.18,17.67,18.14,38079,0
+BPYPP.US,D,20221205,000000,18.14,18.15,17.43,17.63,26033,0
+BPYPP.US,D,20221206,000000,17.5,17.5,17.14,17.22,28281,0
+BPYPP.US,D,20221207,000000,17.17,17.4618,17,17.09,24753,0
+BPYPP.US,D,20221208,000000,17.22,17.22,16.92,16.97,23072,0
+BPYPP.US,D,20221209,000000,16.9,17,16.76,16.86,15618,0
+BPYPP.US,D,20221212,000000,16.85,17.04,16.7,16.71,15193,0
+BPYPP.US,D,20221213,000000,16.86,16.9676,16.34,16.45,43804,0
+BPYPP.US,D,20221214,000000,16.38,16.64,16.3414,16.36,25956,0
+BPYPP.US,D,20221215,000000,16.27,16.4895,15.96,16.06,32058,0
+BPYPP.US,D,20221216,000000,15.85,16.14,15.83,16.14,18790,0
+BPYPP.US,D,20221219,000000,16.04,16.17,15.79,15.95,30761,0
+BPYPP.US,D,20221220,000000,15.93,15.93,15.57,15.74,35937,0
+BPYPP.US,D,20221221,000000,15.68,15.76,15.62,15.71,18109,0
+BPYPP.US,D,20221222,000000,15.59,15.6831,15.2024,15.39,31804,0
+BPYPP.US,D,20221223,000000,15.14,15.48,14.94,15.45,34731,0
+BPYPP.US,D,20221227,000000,15.44,15.45,14.93,15.09,44737,0
+BPYPP.US,D,20221228,000000,15.1,15.34,14.91,14.91,37174,0
+BPYPP.US,D,20221229,000000,14.94,15.15,14.6975,14.88,60982,0
+BPYPP.US,D,20221230,000000,14.96,16.07,14.96,15.83,191761,0
+BPYPP.US,D,20230103,000000,16.73,16.93,16,16.87,31924,0
+BPYPP.US,D,20230104,000000,16.78,17.65,16.78,17.58,38021,0
+BPYPP.US,D,20230105,000000,17.6,17.99,17.57,17.99,27397,0
+BPYPP.US,D,20230106,000000,18.01,18.4605,17.89,18.25,45397,0
+BPYPP.US,D,20230109,000000,18.41,18.5269,17.53,17.78,28054,0
+BPYPP.US,D,20230110,000000,17.7,17.82,17.43,17.5,24879,0
+BPYPP.US,D,20230111,000000,17.45,17.76,17.45,17.76,16545,0
+BPYPP.US,D,20230112,000000,17.88,18,17.72,17.74,27296,0
+BPYPP.US,D,20230113,000000,17.74,18.38,17.74,18.38,7987,0
+BPYPP.US,D,20230117,000000,18.25,18.63,18.25,18.63,18346,0
+BPYPP.US,D,20230118,000000,18.73,19,18.64,18.9,25799,0
+BPYPP.US,D,20230119,000000,18.5601,18.91,18.5601,18.87,5860,0
+BPYPP.US,D,20230120,000000,18.87,19,18.76,18.76,23751,0
+BPYPP.US,D,20230123,000000,18.76,19.28,18.76,19.1,31963,0
+BPYPP.US,D,20230124,000000,19.15,19.22,18.64,18.81,29873,0
+BPYPP.US,D,20230125,000000,18.88,18.95,18.7,18.9252,19706,0
+BPYPP.US,D,20230126,000000,18.94,19.6,18.94,19.57,7141,0
+BPYPP.US,D,20230127,000000,19.58,19.79,19.38,19.41,15299,0
+BPYPP.US,D,20230130,000000,19.5,19.79,19.41,19.52,18654,0
+BPYPP.US,D,20230131,000000,19.51,20.47,19.51,20.18,22703,0
+BPYPP.US,D,20230201,000000,20.25,20.48,20.15,20.33,24154,0
+BPYPP.US,D,20230202,000000,20.46,20.93,20.44,20.93,20358,0
+BPYPP.US,D,20230203,000000,20.45,21.04,20.45,20.76,19257,0
+BPYPP.US,D,20230206,000000,20.5,20.736,20.45,20.45,12407,0
+BPYPP.US,D,20230207,000000,20.7,20.88,20.545,20.88,29075,0
+BPYPP.US,D,20230208,000000,20.88,20.89,20.51,20.73,13019,0
+BPYPP.US,D,20230209,000000,20.73,20.9,20.47,20.76,24097,0
+BPYPP.US,D,20230210,000000,20.77,20.85,20.5,20.85,6924,0
+BPYPP.US,D,20230213,000000,21,21.16,20.6,21,32111,0
+BPYPP.US,D,20230214,000000,20.93,21.14,20.61,20.82,20319,0
+BPYPP.US,D,20230215,000000,20.705,20.78,20.5,20.74,12458,0
+BPYPP.US,D,20230216,000000,20.97,20.97,20.4,20.47,11590,0
+BPYPP.US,D,20230217,000000,20.4,20.42,19.97,20.02,14550,0
+BPYPP.US,D,20230221,000000,20,20,18.72,18.72,18077,0
+BPYPP.US,D,20230222,000000,21.86,21.86,18.8173,19.1299,11649,0
+BPYPP.US,D,20230223,000000,19.3285,19.91,19.3285,19.87,5238,0
+BPYPP.US,D,20230224,000000,19.4805,19.6329,19.31,19.6329,9056,0
+BPYPP.US,D,20230227,000000,19.75,19.87,19.566,19.87,8143,0
+BPYPP.US,D,20230228,000000,19.44,19.5009,18.92,19.03,65055,0
+BPYPP.US,D,20230301,000000,18.97,18.97,18.75,18.75,16624,0
+BPYPP.US,D,20230302,000000,18.5,18.7,18.4,18.52,11734,0
+BPYPP.US,D,20230303,000000,18.67,19.41,18.5375,18.72,5714,0
+BPYPP.US,D,20230306,000000,18.75,18.8,18.64,18.8,8713,0
+BPYPP.US,D,20230307,000000,18.73,19.0681,18.73,18.99,21865,0
+BPYPP.US,D,20230308,000000,18.85,18.8831,18.02,18.22,21465,0
+BPYPP.US,D,20230309,000000,18.04,18.09,16.6101,16.85,56326,0
+BPYPP.US,D,20230310,000000,16.76,16.98,16.65,16.65,29688,0
+BPYPP.US,D,20230313,000000,16.65,16.99,16.65,16.82,13333,0
+BPYPP.US,D,20230314,000000,16.9499,16.95,16.65,16.7374,9743,0
+BPYPP.US,D,20230315,000000,16.65,16.6593,16.39,16.575,8287,0
+BPYPP.US,D,20230316,000000,16.6,16.86,16.43,16.43,29589,0
+BPYPP.US,D,20230317,000000,16.41,16.55,16.32,16.425,7248,0
+BPYPP.US,D,20230320,000000,16.65,16.65,16.05,16.26,15046,0
+BPYPP.US,D,20230321,000000,16.2701,16.4,16.0401,16.0401,11047,0
+BPYPP.US,D,20230322,000000,16.305,16.5401,16.04,16.04,7726,0
+BPYPP.US,D,20230323,000000,16.22,16.399,16,16,7182,0
+BPYPP.US,D,20230324,000000,16.01,16.2799,15.49,16.2799,30797,0
+BPYPP.US,D,20230327,000000,16.01,16.01,15.7,15.77,19239,0
+BPYPP.US,D,20230328,000000,15.5801,15.8215,15.5,15.6,15685,0
+BPYPP.US,D,20230329,000000,15.72,16.44,15.71,16.4,25705,0
+BPYPP.US,D,20230330,000000,16.51,16.51,15.76,16.34,26026,0
+BPYPP.US,D,20230331,000000,16.14,16.2399,15.52,15.91,29115,0
+BPYPP.US,D,20230403,000000,15.91,15.99,15.61,15.85,15114,0
+BPYPP.US,D,20230404,000000,15.9096,15.9499,15.5,15.76,17274,0
+BPYPP.US,D,20230405,000000,15.83,15.83,15.43,15.43,19636,0
+BPYPP.US,D,20230406,000000,15.58,15.6,15.39,15.56,13992,0
+BPYPP.US,D,20230410,000000,15.6,15.92,15.565,15.67,34893,0
+BPYPP.US,D,20230411,000000,15.75,15.85,15.47,15.695,24108,0
+BPYPP.US,D,20230412,000000,15.91,15.99,15.53,15.53,9375,0
+BPYPP.US,D,20230413,000000,15.97,15.97,15.65,15.65,7057,0
+BPYPP.US,D,20230414,000000,15.5885,15.7799,15.55,15.64,13412,0
+BPYPP.US,D,20230417,000000,15.7999,15.7999,15.455,15.6,18217,0
+BPYPP.US,D,20230418,000000,15.61,15.61,15.244,15.2465,32437,0
+BPYPP.US,D,20230419,000000,15.15,15.2,14.9279,14.96,45839,0
+BPYPP.US,D,20230420,000000,15.28,15.28,14.66,14.85,10307,0
+BPYPP.US,D,20230421,000000,15.04,15.04,14.54,14.62,21842,0
+BPYPP.US,D,20230424,000000,14.9,15.0186,14.6701,14.95,9059,0
+BPYPP.US,D,20230425,000000,14.55,15.04,14.55,14.5909,14019,0
+BPYPP.US,D,20230426,000000,14.8,14.8915,14.8,14.8,21350,0
+BPYPP.US,D,20230427,000000,14.68,14.87,14.55,14.87,5261,0
+BPYPP.US,D,20230428,000000,14.94,15.22,14.94,15.17,31633,0
+BPYPP.US,D,20230501,000000,15.02,15.28,14.95,14.96,14298,0
+BPYPP.US,D,20230502,000000,14.93,15,14.58,14.65,15762,0
+BPYPP.US,D,20230503,000000,14.8,14.88,14.58,14.58,11514,0
+BPYPP.US,D,20230504,000000,14.58,14.58,14.17,14.24,23908,0
+BPYPP.US,D,20230505,000000,14.2372,14.5,14.2372,14.249,6541,0
+BPYPP.US,D,20230508,000000,14.46,14.528,14.16,14.3,30095,0
+BPYPP.US,D,20230509,000000,14.4,14.4,14,14.0956,16412,0
+BPYPP.US,D,20230510,000000,14.29,14.39,14,14.04,18371,0
+BPYPP.US,D,20230511,000000,14.01,14.2212,14,14.03,17132,0
+BPYPP.US,D,20230512,000000,14.52,14.52,14.02,14.08,14128,0
+BPYPP.US,D,20230515,000000,14.1,14.44,14.0999,14.2317,19987,0
+BPYPP.US,D,20230516,000000,14.23,14.365,14.03,14.33,15643,0
+BPYPP.US,D,20230517,000000,14.3202,14.5,14.13,14.48,18805,0
+BPYPP.US,D,20230518,000000,14.5087,14.87,13.99,13.99,95119,0
+BPYPP.US,D,20230519,000000,14.14,14.65,14.05,14.34,62722,0
+BPYPP.US,D,20230522,000000,14.32,14.77,14.2804,14.77,22067,0
+BPYPP.US,D,20230523,000000,14.77,14.8812,14.605,14.73,13707,0
+BPYPP.US,D,20230524,000000,14.74,14.8179,14.57,14.647,9112,0
+BPYPP.US,D,20230525,000000,14.77,14.9999,14.41,14.41,5945,0
+BPYPP.US,D,20230526,000000,14.55,14.655,14.41,14.59,6977,0
+BPYPP.US,D,20230530,000000,14.7287,14.8993,14.5814,14.73,4917,0
+BPYPP.US,D,20230531,000000,14.48,14.6813,14.3703,14.66,85167,0
+BPYPP.US,D,20230601,000000,14.45,14.64,14.3101,14.46,13708,0
+BPYPP.US,D,20230602,000000,14.46,14.59,14.42,14.49,15814,0
+BPYPP.US,D,20230605,000000,14.72,14.72,14.5,14.65,15023,0
+BPYPP.US,D,20230606,000000,14.6,14.879,14.5,14.6,8284,0
+BPYPP.US,D,20230607,000000,14.5,14.6,14.42,14.5,18180,0
+BPYPP.US,D,20230608,000000,14.5888,14.595,14.42,14.52,19272,0
+BPYPP.US,D,20230609,000000,14.52,14.5599,14.36,14.51,5402,0
+BPYPP.US,D,20230612,000000,14.55,14.6,14.4,14.5,10014,0
+BPYPP.US,D,20230613,000000,14.685,14.685,14.32,14.32,16464,0
+BPYPP.US,D,20230614,000000,14.35,14.58,14.17,14.35,11214,0
+BPYPP.US,D,20230615,000000,14.243,14.26,14.205,14.21,5909,0
+BPYPP.US,D,20230616,000000,14.4,14.54,14.3,14.3591,8006,0
+BPYPP.US,D,20230620,000000,14.555,14.7,14.36,14.39,11368,0
+BPYPP.US,D,20230621,000000,14.5001,14.7561,14.46,14.6341,7248,0
+BPYPP.US,D,20230622,000000,14.6,14.8,14.5,14.72,15243,0
+BPYPP.US,D,20230623,000000,14.8,14.8,14.5002,14.63,4371,0
+BPYPP.US,D,20230626,000000,14.8,14.87,14.5,14.74,5985,0
+BPYPP.US,D,20230627,000000,14.84,14.85,14.5801,14.7179,7637,0
+BPYPP.US,D,20230628,000000,14.75,14.85,14.49,14.83,10550,0
+BPYPP.US,D,20230629,000000,14.6795,14.88,14.5101,14.8,18181,0
+BPYPP.US,D,20230630,000000,15.2,15.2,14.5384,14.9,25493,0
+BPYPP.US,D,20230703,000000,14.82,15.5,14.82,15.4203,16048,0
+BPYPP.US,D,20230705,000000,15.74,15.7499,15.28,15.37,29034,0
+BPYPP.US,D,20230706,000000,15.37,15.4,15,15.2,10033,0
+BPYPP.US,D,20230707,000000,15.2443,15.35,15.12,15.27,6237,0
+BPYPP.US,D,20230710,000000,14.19,15.07,14.19,15.07,33788,0
+BPYPP.US,D,20230711,000000,14.85,15.27,14.85,15.24,4400,0
+BPYPP.US,D,20230712,000000,15.2446,15.67,15.1412,15.45,16078,0
+BPYPP.US,D,20230713,000000,15.54,15.66,15.45,15.525,6278,0
+BPYPP.US,D,20230714,000000,15.6,15.6,15.21,15.21,16053,0
+BPYPP.US,D,20230717,000000,15.215,15.22,14.8301,14.9,30933,0
+BPYPP.US,D,20230718,000000,15.05,15.2,15.0206,15.1881,7899,0
+BPYPP.US,D,20230719,000000,15.02,15.4199,15.02,15.17,21624,0
+BPYPP.US,D,20230720,000000,15.17,15.45,15.06,15.25,6836,0
+BPYPP.US,D,20230721,000000,15.15,15.327,15.09,15.2503,7870,0
+BPYPP.US,D,20230724,000000,15.11,15.25,14.9935,15.1301,16285,0
+BPYPP.US,D,20230725,000000,15.15,15.38,15.14,15.2198,6115,0
+BPYPP.US,D,20230726,000000,15.37,15.45,15.2101,15.374,11527,0
+BPYPP.US,D,20230727,000000,15.58,15.58,15.12,15.16,19186,0
+BPYPP.US,D,20230728,000000,15.28,15.5999,15.01,15.235,25167,0
+BPYPP.US,D,20230731,000000,15.45,15.64,15.35,15.41,12641,0
+BPYPP.US,D,20230801,000000,15.48,15.48,15.24,15.24,20806,0
+BPYPP.US,D,20230802,000000,15.15,15.15,14.8,14.8,21616,0
+BPYPP.US,D,20230803,000000,14.91,14.91,14.61,14.65,12314,0
+BPYPP.US,D,20230804,000000,14.72,14.7999,14.66,14.66,3383,0
+BPYPP.US,D,20230807,000000,14.72,14.85,14.72,14.8291,12454,0
+BPYPP.US,D,20230808,000000,14.92,15.0002,14.8532,14.8532,6454,0
+BPYPP.US,D,20230809,000000,14.93,14.93,14.72,14.8199,14924,0
+BPYPP.US,D,20230810,000000,14.85,14.94,14.82,14.885,8222,0
+BPYPP.US,D,20230811,000000,14.975,14.985,14.76,14.85,10166,0
+BPYPP.US,D,20230814,000000,14.97,14.97,14.7435,14.7899,6344,0
+BPYPP.US,D,20230815,000000,14.85,14.85,14.495,14.555,32488,0
+BPYPP.US,D,20230816,000000,14.6999,14.6999,14.2901,14.335,10018,0
+BPYPP.US,D,20230817,000000,14.21,14.52,14,14.0819,16821,0
+BPYPP.US,D,20230818,000000,14.0809,14.0809,13.865,13.97,14536,0
+BPYPP.US,D,20230821,000000,13.94,14.2406,13.94,14.208,14657,0
+BPYPP.US,D,20230822,000000,14.235,14.235,14.15,14.15,7151,0
+BPYPP.US,D,20230823,000000,14.2,14.418,14.1542,14.22,14896,0
+BPYPP.US,D,20230824,000000,14.22,14.2421,14.12,14.14,3103,0
+BPYPP.US,D,20230825,000000,14.31,14.31,14.05,14.081,3232,0
+BPYPP.US,D,20230828,000000,14.21,14.77,14.12,14.645,17746,0
+BPYPP.US,D,20230829,000000,14.6605,15.32,14.5209,15.32,34467,0
+BPYPP.US,D,20230830,000000,15.02,15.31,14.645,15.1,11922,0
+BPYPP.US,D,20230831,000000,14.59,15.43,14.49,15.43,55269,0
+BPYPP.US,D,20230901,000000,15.36,15.6,15,15.6,9767,0
+BPYPP.US,D,20230905,000000,15.64,15.64,14.95,15.14,12216,0
+BPYPP.US,D,20230906,000000,15.005,15.13,14.9741,15,8591,0
+BPYPP.US,D,20230907,000000,14.8,14.905,14.8,14.855,1470,0
+BPYPP.US,D,20230908,000000,14.5,14.89,14.46,14.6629,16384,0
+BPYPP.US,D,20230911,000000,14.4716,14.74,14.4716,14.5548,8269,0
+BPYPP.US,D,20230912,000000,14.6,14.92,14.5,14.92,11372,0
+BPYPP.US,D,20230913,000000,14.58,14.98,14.58,14.75,5255,0
+BPYPP.US,D,20230914,000000,14.5801,15,14.5801,14.9533,6566,0
+BPYPP.US,D,20230915,000000,14.82,14.9,14.6406,14.87,7295,0
+BPYPP.US,D,20230918,000000,14.86,14.875,14.69,14.8,10114,0
+BPYPP.US,D,20230919,000000,14.79,14.79,14.58,14.65,21146,0
+BPYPP.US,D,20230920,000000,14.64,14.72,14.63,14.63,4141,0
+BPYPP.US,D,20230921,000000,14.58,14.7228,14.22,14.28,8057,0
+BPYPP.US,D,20230922,000000,14.1101,14.5299,14.1101,14.31,3648,0
+BPYPP.US,D,20230925,000000,14.28,14.28,14.03,14.2,6749,0
+BPYPP.US,D,20230926,000000,14.07,14.33,14.0303,14.05,13446,0
+BPYPP.US,D,20230927,000000,14.33,14.33,13.76,13.9152,7108,0
+BPYPP.US,D,20230928,000000,13.81,14.08,13.8001,14.02,8051,0
+BPYPP.US,D,20230929,000000,14.06,14.4,14.01,14.01,18387,0
+BPYPP.US,D,20231002,000000,14,14.105,13.85,13.9,5495,0
+BPYPP.US,D,20231003,000000,13.9,13.9,13.59,13.5977,17118,0
+BPYPP.US,D,20231004,000000,13.8217,14.0365,13.59,13.6,17388,0
+BPYPP.US,D,20231005,000000,13.61,13.64,13.38,13.38,41232,0
+BPYPP.US,D,20231006,000000,13.43,13.63,13.0309,13.0378,16326,0
+BPYPP.US,D,20231009,000000,13.35,13.35,13.14,13.2,9446,0
+BPYPP.US,D,20231010,000000,13.4583,13.47,13.15,13.35,8935,0
+BPYPP.US,D,20231011,000000,13.71,13.71,12.99,13.05,40560,0
+BPYPP.US,D,20231012,000000,12.52,12.896,12.41,12.44,39108,0
+BPYPP.US,D,20231013,000000,12.595,12.75,12.595,12.68,8244,0
+BPYPP.US,D,20231016,000000,12.73,12.74,12.46,12.71,12666,0
+BPYPP.US,D,20231017,000000,12.739,12.739,12.32,12.405,21949,0
+BPYPP.US,D,20231018,000000,12.29,12.479,12.15,12.15,26866,0
+BPYPP.US,D,20231019,000000,12.21,12.28,11.97,12.02,6777,0
+BPYPP.US,D,20231020,000000,12.01,12.2873,12.01,12.255,11718,0
+BPYPP.US,D,20231023,000000,12.26,12.31,12,12.25,11454,0
+BPYPP.US,D,20231024,000000,12.45,12.65,12.06,12.15,32255,0
+BPYPP.US,D,20231025,000000,12.15,12.7399,11.97,11.97,9131,0
+BPYPP.US,D,20231026,000000,12.01,12.4199,11.97,12.05,5989,0
+BPYPP.US,D,20231027,000000,12.185,12.3499,11.5,11.5,4940,0
+BPYPP.US,D,20231030,000000,11.6,12,11.3425,11.5515,12359,0
+BPYPP.US,D,20231031,000000,11.5024,11.61,11.09,11.26,28947,0
+BPYPP.US,D,20231101,000000,11.6,11.9,11.2891,11.8939,15266,0
+BPYPP.US,D,20231102,000000,11.9,12.7467,11.9,12.51,36653,0
+BPYPP.US,D,20231103,000000,12.72,13.33,12.25,13.15,21547,0
+BPYPP.US,D,20231106,000000,13.22,13.41,12.86,13.41,25882,0
+BPYPP.US,D,20231107,000000,13.41,13.55,13.35,13.351,7683,0
+BPYPP.US,D,20231108,000000,13.54,13.54,13.31,13.31,4424,0
+BPYPP.US,D,20231109,000000,13.3,13.447,12.95,12.95,14015,0
+BPYPP.US,D,20231110,000000,13.01,13.37,12.87,13.34,4107,0
+BPYPP.US,D,20231113,000000,13.3,13.37,12.93,13.34,10851,0
+BPYPP.US,D,20231114,000000,13.36,13.79,13.36,13.46,54176,0
+BPYPP.US,D,20231115,000000,13.4,13.5252,13.11,13.22,20359,0
+BPYPP.US,D,20231116,000000,13.18,13.49,13.06,13.07,15310,0
+BPYPP.US,D,20231117,000000,13.12,13.3999,13.06,13.34,10968,0
+BPYPP.US,D,20231120,000000,13.01,13.45,13.01,13.1,23715,0
+BPYPP.US,D,20231121,000000,13.08,13.35,12.95,12.99,32067,0
+BPYPP.US,D,20231122,000000,13,13.25,12.84,13.25,14165,0
+BPYPP.US,D,20231124,000000,12.8801,13.2,12.8801,13.2,4201,0
+BPYPP.US,D,20231127,000000,13.21,13.54,13.02,13.38,47270,0
+BPYPP.US,D,20231128,000000,13.43,13.55,13.43,13.47,13848,0
+BPYPP.US,D,20231129,000000,13.55,13.74,13.3,13.6,18682,0
+BPYPP.US,D,20231130,000000,13.31,13.53,13.1201,13.51,58077,0
+BPYPP.US,D,20231201,000000,13.49,13.49,13.12,13.3104,39200,0
+BPYPP.US,D,20231204,000000,13.21,13.21,12.77,12.77,59663,0
+BPYPP.US,D,20231205,000000,12.75,13,12.5921,12.6,18704,0
+BPYPP.US,D,20231206,000000,12.82,12.98,12.62,12.66,27709,0
+BPYPP.US,D,20231207,000000,12.85,12.9358,12.71,12.8,33813,0
+BPYPP.US,D,20231208,000000,12.8,12.94,12.8,12.83,18019,0
+BPYPP.US,D,20231211,000000,12.82,12.9,12.6908,12.6908,52657,0
+BPYPP.US,D,20231212,000000,12.7,12.74,12.38,12.38,66547,0
+BPYPP.US,D,20231213,000000,12.47,12.59,12.43,12.51,84428,0
+BPYPP.US,D,20231214,000000,12.56,12.9299,12.56,12.885,26105,0
+BPYPP.US,D,20231215,000000,12.94,13.39,12.92,13.3258,34359,0
+BPYPP.US,D,20231218,000000,13.37,13.46,13.0373,13.2836,23264,0
+BPYPP.US,D,20231219,000000,13.28,13.4428,13.04,13.37,49954,0
+BPYPP.US,D,20231220,000000,13.23,13.325,13.1,13.325,21922,0
+BPYPP.US,D,20231221,000000,13.28,13.4,13.0252,13.31,40535,0
+BPYPP.US,D,20231222,000000,13.2,13.46,13.1,13.395,20798,0
+BPYPP.US,D,20231226,000000,13.36,13.67,13.3,13.5,19268,0
+BPYPP.US,D,20231227,000000,13.38,13.5,13.38,13.5,36367,0
+BPYPP.US,D,20231228,000000,13.4,13.71,13.4,13.5,26897,0
+BPYPP.US,D,20231229,000000,13.15,13.55,12.73,12.92,180872,0
+BPYPP.US,D,20240102,000000,12.95,13.35,12.95,13.32,28318,0
+BPYPP.US,D,20240103,000000,13.34,13.34,12.97,13.28,33070,0
+BPYPP.US,D,20240104,000000,13.25,13.25,13,13,21451,0
+BPYPP.US,D,20240105,000000,13.1575,13.25,12.86,12.86,12071,0
+BPYPP.US,D,20240108,000000,12.94,13.1,12.86,13.06,11402,0
+BPYPP.US,D,20240109,000000,13.25,13.4905,13.16,13.39,48458,0
+BPYPP.US,D,20240110,000000,13.49,14.2,13.49,13.905,46173,0
+BPYPP.US,D,20240111,000000,13.8,14.04,13.7,13.86,26069,0
+BPYPP.US,D,20240112,000000,14.1209,14.14,13.75,13.7525,12414,0
+BPYPP.US,D,20240116,000000,13.87,13.89,13.4,13.5,17976,0
+BPYPP.US,D,20240117,000000,13.55,13.72,13.4201,13.4901,7558,0
+BPYPP.US,D,20240118,000000,13.78,13.78,13.41,13.61,9806,0
+BPYPP.US,D,20240119,000000,13.53,13.86,13.53,13.82,13595,0
+BPYPP.US,D,20240122,000000,13.95,13.95,13.53,13.54,24369,0
+BPYPP.US,D,20240123,000000,13.7,13.97,13.58,13.6106,28794,0
+BPYPP.US,D,20240124,000000,13.74,13.7501,13.52,13.6,43707,0
+BPYPP.US,D,20240125,000000,13.83,13.83,13.57,13.64,32062,0
+BPYPP.US,D,20240126,000000,13.51,13.8149,13.4915,13.69,27644,0
+BPYPP.US,D,20240129,000000,13.57,13.8,13.57,13.65,31583,0
+BPYPP.US,D,20240130,000000,13.735,13.7899,13.61,13.74,7137,0
+BPYPP.US,D,20240131,000000,13.6,13.77,13.39,13.39,29277,0
+BPYPP.US,D,20240201,000000,13.64,13.91,13.37,13.46,13460,0
+BPYPP.US,D,20240202,000000,13.63,13.92,13.43,13.58,9393,0
+BPYPP.US,D,20240205,000000,13.82,13.8899,13.42,13.4586,33578,0
+BPYPP.US,D,20240206,000000,13.55,13.6,13.3249,13.47,11009,0
+BPYPP.US,D,20240207,000000,13.6,13.6,13.3108,13.45,9118,0
+BPYPP.US,D,20240208,000000,13.41,13.6436,13.3594,13.5,18838,0
+BPYPP.US,D,20240209,000000,13.545,13.7304,13.3701,13.46,19602,0
+BPYPP.US,D,20240212,000000,13.38,13.5499,13.38,13.38,53129,0
+BPYPP.US,D,20240213,000000,13.4,13.4,13.1483,13.21,27270,0
+BPYPP.US,D,20240214,000000,13.06,13.32,13.01,13.14,14333,0
+BPYPP.US,D,20240215,000000,13.45,13.45,13.075,13.19,11728,0
+BPYPP.US,D,20240216,000000,13.19,13.274,13,13.07,20694,0
+BPYPP.US,D,20240220,000000,13.15,13.2,13.08,13.2,23534,0
+BPYPP.US,D,20240221,000000,13.07,13.365,13.01,13.1,11233,0
+BPYPP.US,D,20240222,000000,13.2,13.45,13.14,13.29,374011,0
+BPYPP.US,D,20240223,000000,13.15,13.54,13.15,13.415,28127,0
+BPYPP.US,D,20240226,000000,13.54,13.61,13.235,13.25,57632,0
+BPYPP.US,D,20240227,000000,13.4,13.57,13.34,13.35,185859,0
+BPYPP.US,D,20240228,000000,13.41,13.5,13.2931,13.3,35253,0
+BPYPP.US,D,20240229,000000,13.3,13.345,12.96,13.04,137915,0
+BPYPP.US,D,20240301,000000,13.05,13.1199,12.99,13.085,34123,0
+BPYPP.US,D,20240304,000000,13.15,13.15,12.97,13.01,21047,0
+BPYPP.US,D,20240305,000000,13,13.2165,12.95,13.07,14618,0
+BPYPP.US,D,20240306,000000,12.95,13.42,12.95,13.21,22980,0
+BPYPP.US,D,20240307,000000,13.32,13.48,13.03,13.35,19426,0
+BPYPP.US,D,20240308,000000,13.4,13.75,13.4,13.71,24076,0
+BPYPP.US,D,20240311,000000,13.57,14.03,13.52,13.794,22940,0
+BPYPP.US,D,20240312,000000,13.75,14.08,13.75,14,14188,0
+BPYPP.US,D,20240313,000000,13.93,14.2094,13.93,14.11,68020,0
+BPYPP.US,D,20240314,000000,14.1253,14.2,13.985,14.145,28076,0
+BPYPP.US,D,20240315,000000,14.15,14.3,14.11,14.2,18851,0
+BPYPP.US,D,20240318,000000,14.2,14.48,14.16,14.26,27763,0
+BPYPP.US,D,20240319,000000,14.23,14.54,14.2105,14.41,31028,0
+BPYPP.US,D,20240320,000000,14.47,14.49,14.26,14.4,31904,0
+BPYPP.US,D,20240321,000000,14.38,14.65,14.27,14.47,37110,0
+BPYPP.US,D,20240322,000000,14.56,14.6385,14.3601,14.46,26916,0
+BPYPP.US,D,20240325,000000,14.46,14.6,14.4,14.5885,92200,0
+BPYPP.US,D,20240326,000000,14.68,14.765,14.46,14.7,39129,0
+BPYPP.US,D,20240327,000000,14.81,15.19,14.7,15.14,37806,0
+BPYPP.US,D,20240328,000000,15.15,15.75,14.9793,15.75,167343,0
+BPYPP.US,D,20240401,000000,15.61,15.85,15.39,15.85,20510,0
+BPYPP.US,D,20240402,000000,15.99,15.99,15.75,15.87,31713,0
+BPYPP.US,D,20240403,000000,15.84,15.91,15.6782,15.8001,14804,0
+BPYPP.US,D,20240404,000000,15.82,15.82,15.68,15.73,17052,0
+BPYPP.US,D,20240405,000000,15.6,15.9729,15.55,15.55,21070,0
+BPYPP.US,D,20240408,000000,15.5,15.74,15.43,15.65,8984,0
+BPYPP.US,D,20240409,000000,15.57,15.7,15.53,15.55,13692,0
+BPYPP.US,D,20240410,000000,15.38,15.62,14.87,15.05,16936,0
+BPYPP.US,D,20240411,000000,15.05,15.07,14.7,14.82,7895,0
+BPYPP.US,D,20240412,000000,14.94,14.94,14.75,14.77,11454,0
+BPYPP.US,D,20240415,000000,14.7,14.7,14.18,14.18,14522,0
+BPYPP.US,D,20240416,000000,14.19,14.59,14.1501,14.45,8559,0
+BPYPP.US,D,20240417,000000,14.58,14.65,14.45,14.48,8747,0
+BPYPP.US,D,20240418,000000,14.58,14.589,14.265,14.3,6218,0
+BPYPP.US,D,20240419,000000,14.12,14.289,14.11,14.11,19871,0
+BPYPP.US,D,20240422,000000,14.08,14.53,14.08,14.52,15226,0
+BPYPP.US,D,20240423,000000,14.68,14.68,14.45,14.545,2970,0
+BPYPP.US,D,20240424,000000,14.55,14.6,14.3501,14.475,3943,0
+BPYPP.US,D,20240425,000000,14.42,14.5,14.25,14.49,12413,0
+BPYPP.US,D,20240426,000000,14.5001,14.8999,14.5,14.635,6528,0
+BPYPP.US,D,20240429,000000,14.51,14.96,14.51,14.81,8602,0
+BPYPP.US,D,20240430,000000,14.91,14.91,14.55,14.55,8726,0
+BPYPP.US,D,20240501,000000,14.7,15.07,14.69,14.95,10525,0
+BPYPP.US,D,20240502,000000,15.11,15.3106,14.95,14.97,5558,0
+BPYPP.US,D,20240503,000000,15.23,15.4986,14.902,15.0608,8841,0
+BPYPP.US,D,20240506,000000,15.62,15.62,14.9,15.21,15231,0
+BPYPP.US,D,20240507,000000,15.33,15.35,14.1,14.32,64067,0
+BPYPP.US,D,20240508,000000,14.14,14.48,13.54,14.24,64777,0
+BPYPP.US,D,20240509,000000,13.98,14.24,13.875,13.95,41939,0
+BPYPP.US,D,20240510,000000,14.05,14.23,13.9,14.2,5779,0
+BPYPP.US,D,20240513,000000,13.76,14.24,13.76,14.1,20002,0
+BPYPP.US,D,20240514,000000,14.1,14.4,13.98,14.13,14751,0
+BPYPP.US,D,20240515,000000,14.29,14.48,14.2522,14.46,9971,0
+BPYPP.US,D,20240516,000000,14.2231,14.5399,14.2,14.33,10251,0
+BPYPP.US,D,20240517,000000,14.39,14.4,14.1901,14.28,4925,0
+BPYPP.US,D,20240520,000000,14.28,14.6088,14.25,14.52,25031,0
+BPYPP.US,D,20240521,000000,14.78,14.78,14.3,14.33,14608,0
+BPYPP.US,D,20240522,000000,14.7053,14.71,14.37,14.405,13953,0
+BPYPP.US,D,20240523,000000,14.5923,14.72,14.2,14.22,14313,0
+BPYPP.US,D,20240524,000000,14.29,14.6899,14.28,14.6899,13605,0
+BPYPP.US,D,20240528,000000,14.69,15,14.5,14.7,14748,0
+BPYPP.US,D,20240529,000000,14.7,14.7,14.37,14.55,6343,0
+BPYPP.US,D,20240530,000000,14.46,14.89,14.46,14.68,5446,0
+BPYPP.US,D,20240531,000000,14.71,15.2,14.71,14.95,17227,0
+BPYPP.US,D,20240603,000000,14.9,14.925,14.5201,14.61,6602,0
+BPYPP.US,D,20240604,000000,14.77,14.77,14.4283,14.545,6852,0
+BPYPP.US,D,20240605,000000,14.5,14.68,14.23,14.61,9733,0
+BPYPP.US,D,20240606,000000,14.82,14.9,14.71,14.8,7850,0
+BPYPP.US,D,20240607,000000,14.81,14.81,14.58,14.7499,8870,0
+BPYPP.US,D,20240610,000000,14.93,14.9797,14.44,14.44,12256,0
+BPYPP.US,D,20240611,000000,14.51,14.54,14.3,14.36,9568,0
+BPYPP.US,D,20240612,000000,14.4808,14.79,14.3,14.59,17040,0
+BPYPP.US,D,20240613,000000,14.97,15.5,14.75,14.865,21465,0
+BPYPP.US,D,20240614,000000,14.56,14.7,14.52,14.64,4683,0
+BPYPP.US,D,20240617,000000,14.7,14.7,14.48,14.545,5695,0
+BPYPP.US,D,20240618,000000,14.6,14.7799,14.5,14.58,8929,0
+BPYPP.US,D,20240620,000000,14.76,14.76,14.5,14.5993,13710,0
+BPYPP.US,D,20240621,000000,14.7149,14.7149,14.49,14.54,2755,0
+BPYPP.US,D,20240624,000000,14.56,14.7,14.51,14.665,9746,0
+BPYPP.US,D,20240625,000000,14.736,14.7794,14.5211,14.5398,5521,0
+BPYPP.US,D,20240626,000000,14.52,14.7199,14.48,14.545,7578,0
+BPYPP.US,D,20240627,000000,14.51,14.5101,14.295,14.3,5810,0
+BPYPP.US,D,20240628,000000,14.29,14.88,14.15,14.2,19162,0
+BPYPP.US,D,20240701,000000,14.44,14.7099,14.21,14.21,7717,0
+BPYPP.US,D,20240702,000000,14.5,14.545,14.36,14.545,5355,0
+BPYPP.US,D,20240703,000000,14.63,14.77,14.27,14.5901,9757,0
+BPYPP.US,D,20240705,000000,14.6,14.7,14.535,14.673,4836,0
+BPYPP.US,D,20240708,000000,14.8171,14.8171,14.65,14.65,5193,0
+BPYPP.US,D,20240709,000000,14.52,14.67,14.444,14.4501,14989,0
+BPYPP.US,D,20240710,000000,14.43,14.54,14.26,14.38,15050,0
+BPYPP.US,D,20240711,000000,14.38,14.674,14.38,14.6,5812,0
+BPYPP.US,D,20240712,000000,14.51,14.84,14.51,14.8,10744,0
+BPYPP.US,D,20240715,000000,14.75,14.878,14.7,14.78,13711,0
+BPYPP.US,D,20240716,000000,14.83,14.88,14.7,14.82,7222,0
+BPYPP.US,D,20240717,000000,14.8,14.86,14.65,14.77,5126,0
+BPYPP.US,D,20240718,000000,14.8749,14.8749,14.5,14.5,10989,0
+BPYPP.US,D,20240719,000000,14.5,14.6399,14.5,14.5209,1455,0
+BPYPP.US,D,20240722,000000,14.73,14.92,14.73,14.895,23170,0
+BPYPP.US,D,20240723,000000,15,15.0913,14.95,15.05,21640,0
+BPYPP.US,D,20240724,000000,15.05,15.14,14.935,14.935,6702,0
+BPYPP.US,D,20240725,000000,15,15.19,14.65,14.65,15802,0
+BPYPP.US,D,20240726,000000,14.87,15.01,14.7197,14.885,7084,0
+BPYPP.US,D,20240729,000000,14.56,14.9,14.56,14.83,13646,0
+BPYPP.US,D,20240730,000000,14.9,15.23,14.9,15,21883,0
+BPYPP.US,D,20240731,000000,14.86,15.24,14.77,15,23084,0
+BPYPP.US,D,20240801,000000,14.95,15.49,14.95,15.22,33107,0
+BPYPP.US,D,20240802,000000,15.115,15.115,14.75,14.75,12149,0
+BPYPP.US,D,20240805,000000,14.75,14.75,14.4312,14.65,9895,0
+BPYPP.US,D,20240806,000000,14.57,14.82,14.45,14.695,6343,0
+BPYPP.US,D,20240807,000000,14.6703,14.8899,14.65,14.86,10823,0
+BPYPP.US,D,20240808,000000,14.88,14.88,14.58,14.715,8243,0
+BPYPP.US,D,20240809,000000,14.77,14.81,14.6419,14.6419,5273,0
+BPYPP.US,D,20240812,000000,14.73,14.885,14.725,14.87,6574,0
+BPYPP.US,D,20240813,000000,14.85,14.9741,14.73,14.85,17191,0
+BPYPP.US,D,20240814,000000,14.91,14.9999,14.634,14.66,18586,0
+BPYPP.US,D,20240815,000000,14.7499,14.81,14.62,14.77,6098,0
+BPYPP.US,D,20240816,000000,14.9,14.915,14.6501,14.6501,7736,0
+BPYPP.US,D,20240819,000000,14.68,14.99,14.68,14.85,10157,0
+BPYPP.US,D,20240820,000000,14.99,14.99,14.8,14.92,13295,0
+BPYPP.US,D,20240821,000000,15.04,15.04,14.7001,15,14102,0
+BPYPP.US,D,20240822,000000,14.9,15.04,14.71,14.99,7235,0
+BPYPP.US,D,20240823,000000,15.02,15.05,14.91,15,19943,0
+BPYPP.US,D,20240826,000000,15.05,15.1485,15,15.05,14932,0
+BPYPP.US,D,20240827,000000,14.99,15.15,14.96,15.07,8803,0
+BPYPP.US,D,20240828,000000,15.07,15.07,14.97,15,9547,0
+BPYPP.US,D,20240829,000000,15.05,15.2,14.98,14.98,16247,0
+BPYPP.US,D,20240830,000000,15.13,15.44,15,15.15,17182,0
+BPYPP.US,D,20240903,000000,15.03,15.0437,14.7012,14.78,15315,0
+BPYPP.US,D,20240904,000000,14.71,14.775,14.7,14.75,8460,0
+BPYPP.US,D,20240905,000000,14.88,14.89,14.69,14.7899,24729,0
+BPYPP.US,D,20240906,000000,14.69,14.8199,14.065,14.28,65906,0
+BPYPP.US,D,20240909,000000,14.42,14.42,13.91,14.3322,23598,0
+BPYPP.US,D,20240910,000000,14.48,14.73,14.24,14.46,13434,0
+BPYPP.US,D,20240911,000000,14.4,14.55,14.34,14.4,13597,0
+BPYPP.US,D,20240912,000000,14.4,14.65,14.4,14.61,8431,0
+BPYPP.US,D,20240913,000000,14.6001,14.8,14.59,14.67,23378,0
+BPYPP.US,D,20240916,000000,14.71,15,14.67,14.8,36409,0
+BPYPP.US,D,20240917,000000,14.95,14.95,14.58,14.71,45199,0
+BPYPP.US,D,20240918,000000,14.7,15,14.65,14.96,26057,0
+BPYPP.US,D,20240919,000000,15.12,16.44,15.12,16.33,70031,0
+BPYPP.US,D,20240920,000000,16.5,17.0533,16.21,16.21,18041,0
+BPYPP.US,D,20240923,000000,16.3,16.4825,15.99,16.23,10464,0
+BPYPP.US,D,20240924,000000,16.17,16.23,16.1,16.23,8848,0
+BPYPP.US,D,20240925,000000,16.37,17.24,16.37,16.99,32121,0
+BPYPP.US,D,20240926,000000,16.99,17,16.6581,16.84,17218,0
+BPYPP.US,D,20240927,000000,17.11,17.38,16.75,17.315,31281,0
+BPYPP.US,D,20240930,000000,17.32,17.42,16.71,17.3,28964,0
+BPYPP.US,D,20241001,000000,17.08,17.9,17.0612,17.75,66875,0
+BPYPP.US,D,20241002,000000,17.85,17.9,17.64,17.64,20736,0
+BPYPP.US,D,20241003,000000,17.6002,17.75,17.2533,17.75,12178,0
+BPYPP.US,D,20241004,000000,17.57,18.1929,17.57,17.985,25813,0
+BPYPP.US,D,20241007,000000,18.16,18.2,17.6413,17.93,25155,0
+BPYPP.US,D,20241008,000000,17.94,17.99,17.5,17.67,9158,0
+BPYPP.US,D,20241009,000000,17.7,17.9351,17.6,17.6,5508,0
+BPYPP.US,D,20241010,000000,17.65,17.744,17.3,17.3,8808,0
+BPYPP.US,D,20241011,000000,17.53,17.558,17,17.3,8098,0
+BPYPP.US,D,20241014,000000,17.5,17.52,17.002,17.42,10689,0
+BPYPP.US,D,20241015,000000,17.53,17.67,17.3,17.65,12579,0
+BPYPP.US,D,20241016,000000,17.47,17.71,17.34,17.41,13431,0
+BPYPP.US,D,20241017,000000,17.56,17.56,17.25,17.3753,9962,0
+BPYPP.US,D,20241018,000000,17.5,17.5,17.09,17.45,15366,0
+BPYPP.US,D,20241021,000000,17.45,17.5546,17.0503,17.1396,18988,0
+BPYPP.US,D,20241022,000000,17.14,17.5299,16.72,17.01,16902,0
+BPYPP.US,D,20241023,000000,16.9,16.985,16.77,16.85,13576,0
+BPYPP.US,D,20241024,000000,16.93,17.1,16.8001,17.08,11155,0
+BPYPP.US,D,20241025,000000,17,17.1,16.9,17.1,4139,0
+BPYPP.US,D,20241028,000000,17.19,17.19,16.91,17.15,5788,0
+BPYPP.US,D,20241029,000000,17.15,17.15,16.5,16.71,17693,0
+BPYPP.US,D,20241030,000000,17.06,17.06,16.53,16.57,5179,0
+BPYPP.US,D,20241031,000000,16.7501,16.8,16.4,16.45,6216,0
+BPYPP.US,D,20241101,000000,16.41,16.72,16.07,16.18,12159,0
+BPYPP.US,D,20241104,000000,16.15,16.4698,16.15,16.39,13313,0
+BPYPP.US,D,20241105,000000,16.35,17.1,16.35,17.05,11298,0
+BPYPP.US,D,20241106,000000,16.9,17.18,16.9,16.9,8285,0
+BPYPP.US,D,20241107,000000,16.99,17.0395,16.49,16.72,9565,0
+BPYPP.US,D,20241108,000000,16.76,17.19,16.75,17.19,6194,0
+BPYPP.US,D,20241111,000000,17.2,17.29,16.93,17.29,17826,0
+BPYPP.US,D,20241112,000000,17.0228,17.0228,16.41,16.52,14155,0
+BPYPP.US,D,20241113,000000,16.52,16.6,16.04,16.11,32010,0
+BPYPP.US,D,20241114,000000,16.2,16.2,15.79,16.025,15580,0
+BPYPP.US,D,20241115,000000,15.79,15.975,15.6,15.75,14540,0
+BPYPP.US,D,20241118,000000,15.75,16.02,15.67,15.72,11673,0
+BPYPP.US,D,20241119,000000,15.93,15.93,15.61,15.73,13001,0
+BPYPP.US,D,20241120,000000,15.65,15.96,15.65,15.96,17724,0
+BPYPP.US,D,20241121,000000,16,16.0791,15.7349,15.98,21577,0
+BPYPP.US,D,20241122,000000,15.98,16.72,15.98,16.72,22305,0
+BPYPP.US,D,20241125,000000,16.59,16.9141,16.405,16.75,14921,0
+BPYPP.US,D,20241126,000000,16.545,16.75,16.545,16.7,15472,0
+BPYPP.US,D,20241127,000000,16.77,16.89,16.5961,16.8729,9580,0
+BPYPP.US,D,20241129,000000,16.92,17.2,16.8601,17.1565,6307,0
+BPYPP.US,D,20241202,000000,16.41,16.99,16.41,16.6,11691,0
+BPYPP.US,D,20241203,000000,16.65,16.65,16.08,16.24,8932,0
+BPYPP.US,D,20241204,000000,16.2047,16.2047,16.01,16.04,9241,0
+BPYPP.US,D,20241205,000000,16.09,16.17,16.025,16.14,13899,0
+BPYPP.US,D,20241206,000000,16.12,16.15,16.0001,16.01,15827,0
+BPYPP.US,D,20241209,000000,16.13,16.13,16,16.06,7005,0
+BPYPP.US,D,20241210,000000,16,16.095,16,16.0167,1585,0
+BPYPP.US,D,20241211,000000,16.03,16.03,15.6,16,27919,0
+BPYPP.US,D,20241212,000000,15.7,15.9821,15.64,15.7441,11328,0
+BPYPP.US,D,20241213,000000,15.6413,15.68,15.325,15.325,11495,0
+BPYPP.US,D,20241216,000000,15.35,15.35,14.75,14.82,47660,0
+BPYPP.US,D,20241217,000000,14.82,15.24,14.77,15.06,21154,0
+BPYPP.US,D,20241218,000000,14.98,15.13,14.8,14.8,31894,0
+BPYPP.US,D,20241219,000000,14.8,14.9041,14.37,14.67,27253,0
+BPYPP.US,D,20241220,000000,14.48,14.99,14.48,14.7207,22130,0
+BPYPP.US,D,20241223,000000,14.7,14.7,14.47,14.5177,17396,0
+BPYPP.US,D,20241224,000000,14.42,14.44,14.2601,14.41,12541,0
+BPYPP.US,D,20241226,000000,14.04,14.49,14.04,14.39,19699,0
+BPYPP.US,D,20241227,000000,14.2172,14.4,14.02,14.24,22755,0
+BPYPP.US,D,20241230,000000,14.15,14.28,13.83,14.27,24055,0
+BPYPP.US,D,20241231,000000,14.1601,14.5524,13.7,13.7,109535,0
+BPYPP.US,D,20250102,000000,13.89,14.2754,13.89,14.23,20007,0
+BPYPP.US,D,20250103,000000,14.38,14.61,14.25,14.52,31670,0
+BPYPP.US,D,20250106,000000,14.54,14.63,13.81,14.21,43164,0
+BPYPP.US,D,20250107,000000,13.99,14.2023,13.74,13.9,30669,0
+BPYPP.US,D,20250108,000000,13.78,13.94,13.62,13.66,26393,0
+BPYPP.US,D,20250110,000000,13.65,13.83,13.61,13.7,16735,0
+BPYPP.US,D,20250113,000000,13.85,14.2896,13.778,14.2896,55189,0
+BPYPP.US,D,20250114,000000,14.3,14.5621,14.24,14.24,21733,0
+BPYPP.US,D,20250115,000000,14.44,14.7361,14.44,14.6,18443,0
+BPYPP.US,D,20250116,000000,14.61,14.88,14.61,14.7,18337,0
+BPYPP.US,D,20250117,000000,14.75,14.88,14.75,14.815,9083,0
+BPYPP.US,D,20250121,000000,15,15.09,14.9,15.0889,16280,0
+BPYPP.US,D,20250122,000000,15.0197,15.1699,15,15.07,11400,0
+BPYPP.US,D,20250123,000000,15,15.16,14.92,14.92,10095,0
+BPYPP.US,D,20250124,000000,14.926,15.3,14.926,14.995,8239,0
+BPYPP.US,D,20250127,000000,14.97,15.135,14.94,15,22602,0
+BPYPP.US,D,20250128,000000,15,15.2,14.88,15,9658,0
+BPYPP.US,D,20250129,000000,15.21,15.21,15.01,15.04,5337,0
+BPYPP.US,D,20250130,000000,15.135,15.1427,14.9,15.02,16299,0
+BPYPP.US,D,20250131,000000,15.1581,15.21,15,15.15,9741,0
+BPYPP.US,D,20250203,000000,15.15,15.2675,14.92,15.0751,11806,0
+BPYPP.US,D,20250204,000000,15.14,15.41,15.14,15.285,7421,0
+BPYPP.US,D,20250205,000000,15.35,15.53,15.35,15.45,15521,0
+BPYPP.US,D,20250206,000000,15.56,15.6995,15.472,15.6,7408,0
+BPYPP.US,D,20250207,000000,15.6913,15.6999,15.55,15.65,6259,0
+BPYPP.US,D,20250210,000000,15.69,15.86,15.6501,15.72,5393,0
+BPYPP.US,D,20250211,000000,15.66,15.755,15.615,15.6362,3534,0
+BPYPP.US,D,20250212,000000,15.55,15.75,15.55,15.7299,3783,0
+BPYPP.US,D,20250213,000000,15.63,15.82,15.55,15.81,10865,0
+BPYPP.US,D,20250214,000000,16.25,16.25,15.7,15.8,17320,0
+BPYPP.US,D,20250218,000000,15.94,15.94,15.55,15.67,7196,0
+BPYPP.US,D,20250219,000000,15.7051,16.0599,15.7051,15.86,10258,0
+BPYPP.US,D,20250220,000000,15.745,15.95,15.745,15.8914,6983,0
+BPYPP.US,D,20250221,000000,15.95,16.06,15.76,15.985,10245,0
+BPYPP.US,D,20250224,000000,16.04,16.04,15.86,16,3733,0
+BPYPP.US,D,20250225,000000,16,16.1,16,16.1,4070,0
+BPYPP.US,D,20250226,000000,16.2,16.2,15.8614,16.0251,7922,0
+BPYPP.US,D,20250227,000000,16.05,16.2,15.88,16.185,28090,0
+BPYPP.US,D,20250228,000000,16.07,16.2484,15.91,16.1,5924,0
+BPYPP.US,D,20250303,000000,15.96,16.05,15.7501,15.94,25700,0
+BPYPP.US,D,20250304,000000,15.9197,15.9197,15.4965,15.51,9421,0
+BPYPP.US,D,20250305,000000,15.8999,15.9099,15.52,15.53,5706,0
+BPYPP.US,D,20250306,000000,15.6896,15.715,15.14,15.14,24080,0
+BPYPP.US,D,20250307,000000,15.27,15.447,14.61,14.66,18438,0
+BPYPP.US,D,20250310,000000,14.65,15.08,14.62,14.858,24047,0
+BPYPP.US,D,20250311,000000,14.835,15.0199,14.8,14.8,8384,0
+BPYPP.US,D,20250312,000000,14.8439,14.9871,14.8305,14.85,4556,0
+BPYPP.US,D,20250313,000000,15.21,15.64,14.85,15.27,18218,0
+BPYPP.US,D,20250314,000000,15.11,15.6,15.11,15.6,23983,0
+BPYPP.US,D,20250317,000000,15.55,15.6,15.305,15.4,31783,0
+BPYPP.US,D,20250318,000000,15.34,15.545,15.16,15.3,5862,0
+BPYPP.US,D,20250319,000000,15.33,15.45,15.234,15.375,17634,0
+BPYPP.US,D,20250320,000000,15.5,15.5,15.19,15.2717,17866,0
+BPYPP.US,D,20250321,000000,15.29,15.29,15.21,15.21,3510,0
+BPYPP.US,D,20250324,000000,15.19,15.38,14.9,15.28,49248,0
+BPYPP.US,D,20250325,000000,15.2672,15.34,15.05,15.05,19355,0
+BPYPP.US,D,20250326,000000,14.81,15.0243,14.5,14.5,21930,0
+BPYPP.US,D,20250327,000000,14.39,14.6751,14.21,14.21,25040,0
+BPYPP.US,D,20250328,000000,14.5199,14.52,14.11,14.11,36564,0
+BPYPP.US,D,20250331,000000,14.12,14.453,13.39,13.61,184823,0
+BPYPP.US,D,20250401,000000,13.82,14.3,13.82,14.16,31950,0
+BPYPP.US,D,20250402,000000,14.1682,14.4,13.9516,14.3,16235,0
+BPYPP.US,D,20250403,000000,14.03,14.3898,14.03,14.1999,18546,0
+BPYPP.US,D,20250404,000000,14.06,14.125,13.31,13.4,45339,0
+BPYPP.US,D,20250407,000000,13.01,13.4799,13.01,13.2,54501,0
+BPYPP.US,D,20250408,000000,13.2801,13.6699,13.2801,13.6,14208,0
+BPYPP.US,D,20250409,000000,13.5443,13.98,13.36,13.98,19727,0
+BPYPP.US,D,20250410,000000,13.85,14.07,13.7366,13.84,11729,0
+BPYPP.US,D,20250411,000000,13.88,14.13,13.75,13.92,9019,0
+BPYPP.US,D,20250414,000000,13.9,14.1566,13.86,13.86,15587,0
+BPYPP.US,D,20250415,000000,14.06,14.18,13.82,13.83,7685,0
+BPYPP.US,D,20250416,000000,13.8,14,13.8,13.9213,10282,0
+BPYPP.US,D,20250417,000000,14.07,14.1,13.78,14.1,9671,0
+BPYPP.US,D,20250421,000000,13.9381,14.0191,13.8,13.8,11928,0
+BPYPP.US,D,20250422,000000,14.01,14.17,13.81,14.17,3909,0
+BPYPP.US,D,20250423,000000,14.25,14.5,14.0412,14.45,39796,0
+BPYPP.US,D,20250424,000000,14.4725,14.4725,14.2101,14.31,10876,0
+BPYPP.US,D,20250425,000000,14.3,14.35,14.2,14.3386,2738,0
+BPYPP.US,D,20250428,000000,14.35,14.35,14,14.15,19429,0
+BPYPP.US,D,20250429,000000,14.2,14.47,14.2,14.435,19666,0
+BPYPP.US,D,20250430,000000,14.3,14.45,14.3,14.45,6309,0
+BPYPP.US,D,20250501,000000,14.49,14.5,14.33,14.4399,5365,0
+BPYPP.US,D,20250502,000000,14.4,14.7875,14.39,14.7,15869,0
+BPYPP.US,D,20250505,000000,14.59,14.84,14.59,14.76,4705,0
+BPYPP.US,D,20250506,000000,14.84,15.002,14.8,15.002,5273,0
+BPYPP.US,D,20250507,000000,14.85,15.09,14.85,15.08,6773,0
+BPYPP.US,D,20250508,000000,15.1,15.18,14.71,14.71,9184,0
+BPYPP.US,D,20250509,000000,15,15.0853,14.9,14.94,11234,0
+BPYPP.US,D,20250512,000000,14.91,15.18,14.84,15,10000,0
+BPYPP.US,D,20250513,000000,14.9999,15.05,14.88,15.05,21151,0
+BPYPP.US,D,20250514,000000,14.9241,15.0244,14.88,15,7796,0
+BPYPP.US,D,20250515,000000,15.04,15.1,15,15.05,5821,0
+BPYPP.US,D,20250516,000000,15.1,15.15,15,15.11,47220,0
+BPYPP.US,D,20250519,000000,15.15,15.388,14.9,15.19,12224,0
+BPYPP.US,D,20250520,000000,15.32,15.48,15.235,15.35,9095,0
+BPYPP.US,D,20250521,000000,15.3096,15.3593,14.78,14.785,17051,0
+BPYPP.US,D,20250522,000000,14.7697,14.9711,14.7639,14.87,7711,0
+BPYPP.US,D,20250523,000000,14.87,14.998,14.87,14.9599,6013,0
+BPYPP.US,D,20250527,000000,14.89,14.95,14.89,14.9,5677,0
+BPYPP.US,D,20250528,000000,14.99,15.1041,14.9,14.97,15203,0
+BPYPP.US,D,20250529,000000,15.07,15.13,14.942,14.99,17861,0
+BPYPP.US,D,20250530,000000,14.911,15.018,14.2,14.29,54371,0
+BPYPP.US,D,20250602,000000,14.26,14.45,14.2001,14.2532,26356,0
+BPYPP.US,D,20250603,000000,14.33,14.53,14.28,14.39,9601,0
+BPYPP.US,D,20250604,000000,14.37,14.6,14.31,14.4716,9372,0
+BPYPP.US,D,20250605,000000,14.39,14.535,14.27,14.33,11189,0
+BPYPP.US,D,20250606,000000,14.4399,14.4399,14.21,14.2704,7064,0
+BPYPP.US,D,20250609,000000,14.38,14.46,14.2701,14.3,4231,0
+BPYPP.US,D,20250610,000000,14.33,14.49,14.28,14.49,16504,0
+BPYPP.US,D,20250611,000000,14.6,14.82,14.41,14.41,11918,0
+BPYPP.US,D,20250612,000000,14.34,14.402,14.3,14.35,14511,0
+BPYPP.US,D,20250613,000000,14.2901,14.598,14.27,14.58,12310,0
+BPYPP.US,D,20250616,000000,14.59,14.6,14.41,14.57,8859,0
+BPYPP.US,D,20250617,000000,14.57,14.87,14.57,14.71,21489,0
+BPYPP.US,D,20250618,000000,14.6208,14.7,14.62,14.7,2030,0
+BPYPP.US,D,20250620,000000,14.6701,14.7025,14.4,14.6248,13994,0
+BPYPP.US,D,20250623,000000,14.69,14.84,14.632,14.78,12691,0
+BPYPP.US,D,20250624,000000,14.75,14.9879,14.34,14.83,11677,0
+BPYPP.US,D,20250625,000000,14.78,14.9468,14.66,14.94,15057,0
+BPYPP.US,D,20250626,000000,14.97,15.38,14.96,15.1503,77889,0
+BPYPP.US,D,20250627,000000,15.0001,15.3789,15.0001,15.17,25779,0
+BPYPP.US,D,20250630,000000,15.15,15.2332,15.0315,15.09,6036,0
+BPYPP.US,D,20250701,000000,15.1,15.4799,14.95,15.01,16692,0
+BPYPP.US,D,20250702,000000,14.9797,15.2,14.7846,15.145,9280,0
+BPYPP.US,D,20250703,000000,15.21,15.39,15,15.01,17757,0
+BPYPP.US,D,20250707,000000,15.1,15.2378,14.95,15.0292,21055,0
+BPYPP.US,D,20250708,000000,15.11,15.2266,14.95,14.95,18063,0
+BPYPP.US,D,20250709,000000,14.94,15.07,14.94,15.03,8923,0
+BPYPP.US,D,20250710,000000,15.09,15.125,14.85,14.9,6561,0
+BPYPP.US,D,20250711,000000,14.74,14.84,14.712,14.84,16257,0
+BPYPP.US,D,20250714,000000,14.8494,14.8494,14.58,14.61,16067,0
+BPYPP.US,D,20250715,000000,14.65,14.75,14.35,14.36,21216,0
+BPYPP.US,D,20250716,000000,14.28,14.475,14.03,14.39,14952,0
+BPYPP.US,D,20250717,000000,14.6,14.6,14.1317,14.5598,19677,0
+BPYPP.US,D,20250718,000000,14.4459,14.5886,14.4001,14.5,10545,0
+BPYPP.US,D,20250721,000000,14.59,14.61,14.47,14.5301,13933,0
+BPYPP.US,D,20250722,000000,14.4813,14.61,14.48,14.61,19747,0
+BPYPP.US,D,20250723,000000,14.61,14.61,14.4,14.44,9706,0
+BPYPP.US,D,20250724,000000,14.32,14.44,14.32,14.39,6683,0
+BPYPP.US,D,20250725,000000,14.4157,14.44,14.355,14.431,11425,0
+BPYPP.US,D,20250728,000000,14.43,14.43,14.2,14.335,22538,0
+BPYPP.US,D,20250729,000000,14.44,14.61,14.44,14.51,16101,0
+BPYPP.US,D,20250730,000000,14.32,14.75,14.32,14.46,16506,0
+BPYPP.US,D,20250731,000000,14.6,14.6,14.3209,14.45,7153,0
+BPYPP.US,D,20250801,000000,14.7697,15.04,14.45,14.56,6065,0
+BPYPP.US,D,20250804,000000,14.47,14.79,14.47,14.75,7845,0
+BPYPP.US,D,20250805,000000,14.7134,14.84,14.7134,14.76,4204,0
+BPYPP.US,D,20250806,000000,14.85,14.902,14.7694,14.7694,4954,0
+BPYPP.US,D,20250807,000000,14.76,15.0392,14.41,14.5899,19333,0
+BPYPP.US,D,20250808,000000,14.68,14.92,14.68,14.8,12595,0
+BPYPP.US,D,20250811,000000,14.95,15.05,14.9,15.05,19145,0
+BPYPP.US,D,20250812,000000,14.92,15.01,14.8,14.8,14391,0
+BPYPP.US,D,20250813,000000,14.89,14.965,14.67,14.71,60996,0
+BPYPP.US,D,20250814,000000,15.1445,15.16,14.75,14.97,9064,0
+BPYPP.US,D,20250815,000000,15.1,15.17,14.902,15.1201,12671,0
+BPYPP.US,D,20250818,000000,15.15,15.15,14.49,15,51630,0
+BPYPP.US,D,20250819,000000,15.13,15.1599,14.6,15.08,87449,0
+BPYPP.US,D,20250820,000000,14.6501,15.18,14.6501,15.1201,24257,0
+BPYPP.US,D,20250821,000000,15.1794,15.2765,14.85,15.06,24008,0
+BPYPP.US,D,20250822,000000,15.11,15.38,14.89,15.16,46126,0
+BPYPP.US,D,20250825,000000,15.26,15.3421,15.04,15.3384,14081,0
+BPYPP.US,D,20250826,000000,15.4,15.4041,15.105,15.3774,16380,0
+BPYPP.US,D,20250827,000000,15.33,15.41,15.1261,15.41,5306,0
+BPYPP.US,D,20250828,000000,15.5,15.51,14.898,15.5099,35497,0
+BPYPP.US,D,20250829,000000,15.34,15.62,15.22,15.22,26196,0
+BPYPP.US,D,20250902,000000,15.06,15.2,15.01,15.13,14746,0
+BPYPP.US,D,20250903,000000,15.13,15.13,14.8201,15.125,16049,0
+BPYPP.US,D,20250904,000000,15.08,15.08,14.86,14.86,8951,0
+BPYPP.US,D,20250905,000000,14.88,15.06,14.88,14.98,4898,0
+BPYPP.US,D,20250908,000000,15.01,15.08,14.99,15.02,6512,0
+BPYPP.US,D,20250909,000000,14.88,15.22,14.87,14.9634,9777,0
+BPYPP.US,D,20250910,000000,15.15,15.29,14.9987,15.09,6218,0
+BPYPP.US,D,20250911,000000,15.13,15.43,14.975,15.2,31064,0
+BPYPP.US,D,20250912,000000,15.0925,15.3599,14.98,15.1,33612,0
+BPYPP.US,D,20250915,000000,15.14,15.35,14.8,15.02,38775,0
+BPYPP.US,D,20250916,000000,15,15.34,14.9001,15.31,21409,0
+BPYPP.US,D,20250917,000000,15.1907,15.5,15.16,15.3,25535,0
+BPYPP.US,D,20250918,000000,15.3,15.45,15.3,15.32,6887,0
+BPYPP.US,D,20250919,000000,15.39,15.6,15.3001,15.535,10438,0
+BPYPP.US,D,20250922,000000,15.57,15.6,15.3,15.36,6640,0
+BPYPP.US,D,20250923,000000,15.4868,15.81,15.37,15.58,18931,0
+BPYPP.US,D,20250924,000000,15.65,15.79,15.41,15.51,11513,0
+BPYPP.US,D,20250925,000000,15.55,15.55,15.4,15.4,2816,0
+BPYPP.US,D,20250926,000000,15.52,15.55,15.42,15.42,2744,0
+BPYPP.US,D,20250929,000000,15.392,15.5393,15.3,15.48,7264,0
+BPYPP.US,D,20250930,000000,15.45,15.48,14.9,14.9,27709,0
+BPYPP.US,D,20251001,000000,15.02,15.4999,15.02,15.1589,36977,0
+BPYPP.US,D,20251002,000000,15.345,15.45,15.24,15.2487,21453,0
+BPYPP.US,D,20251003,000000,15.34,15.36,15.25,15.25,6386,0
+BPYPP.US,D,20251006,000000,15.34,15.6899,15.2899,15.62,30286,0
+BPYPP.US,D,20251007,000000,15.69,15.69,15.545,15.545,11564,0
+BPYPP.US,D,20251008,000000,15.6082,15.9,14.55,15.12,310799,0
+BPYPP.US,D,20251009,000000,15.122,15.215,14.63,14.74,34234,0
+BPYPP.US,D,20251010,000000,14.8,15.1552,14.8,14.94,22004,0
+BPYPP.US,D,20251013,000000,15.03,15.1501,14.86,14.86,8556,0
+BPYPP.US,D,20251014,000000,15.05,15.1867,14.851,15.15,6997,0
+BPYPP.US,D,20251015,000000,14.9,15.15,14.83,15.06,31149,0
+BPYPP.US,D,20251016,000000,15.05,15.17,14.86,15.03,12690,0
+BPYPP.US,D,20251017,000000,14.81,15.1,14.6,14.93,19769,0
+BPYPP.US,D,20251020,000000,14.95,15.1982,14.915,14.915,13825,0
+BPYPP.US,D,20251021,000000,15.01,15.11,14.86,15.04,20504,0
+BPYPP.US,D,20251022,000000,15.02,15.05,14.85,15.03,21281,0
+BPYPP.US,D,20251023,000000,15,15.25,14.9,15.23,15771,0
+BPYPP.US,D,20251024,000000,15.0494,15.0494,14.92,14.98,4937,0
+BPYPP.US,D,20251027,000000,15.03,15.23,14.93,15.21,5341,0
+BPYPP.US,D,20251028,000000,15.25,15.25,15.06,15.14,12046,0
+BPYPP.US,D,20251029,000000,15.23,15.3744,15.23,15.29,5650,0
+BPYPP.US,D,20251030,000000,15.3,15.3791,15.06,15.1,9005,0
+BPYPP.US,D,20251031,000000,15.18,15.3,15.02,15.02,10032,0
+BPYPP.US,D,20251103,000000,15.02,15.15,14.925,15.1,15758,0
+BPYPP.US,D,20251104,000000,15.02,15.3,14.85,14.94,19745,0
+BPYPP.US,D,20251105,000000,14.95,15.21,14.81,15.16,13924,0
+BPYPP.US,D,20251106,000000,15.2,15.2,14.9,15,8087,0
+BPYPP.US,D,20251107,000000,15.0001,15.018,14.96,15.018,5320,0
+BPYPP.US,D,20251110,000000,15.49,15.49,15.05,15.19,10823,0
+BPYPP.US,D,20251111,000000,15.26,15.3199,15.065,15.3199,8601,0
+BPYPP.US,D,20251112,000000,15.2104,15.3,15.1401,15.25,9841,0
+BPYPP.US,D,20251113,000000,15.2,15.3498,15.2,15.25,28902,0
+BPYPP.US,D,20251114,000000,15.36,15.5,15.06,15.3799,30770,0
+BPYPP.US,D,20251117,000000,15.27,15.525,15.07,15.16,25940,0
+BPYPP.US,D,20251118,000000,15.173,15.24,15.03,15.1,127031,0
+BPYPP.US,D,20251119,000000,15,15.2099,14.73,14.8,107813,0
+BPYPP.US,D,20251120,000000,14.74,15.1325,14.7,14.7,24030,0
+BPYPP.US,D,20251121,000000,14.69,15.06,14.6004,14.75,57870,0
+BPYPP.US,D,20251124,000000,15.19,15.19,14.79,14.96,20179,0
+BPYPP.US,D,20251125,000000,14.81,15.04,14.81,14.925,21366,0
+BPYPP.US,D,20251126,000000,14.9675,15.04,14.9,15.01,9497,0
+BPYPP.US,D,20251128,000000,15.05,15.47,15.042,15.33,21374,0
+BPYPP.US,D,20251201,000000,14.81,15,14.65,14.78,16525,0
+BPYPP.US,D,20251202,000000,14.79,14.9,14.61,14.66,76617,0
+BPYPP.US,D,20251203,000000,14.81,14.81,14.57,14.57,30800,0
+BPYPP.US,D,20251204,000000,14.57,14.735,14.57,14.6,3346,0
+BPYPP.US,D,20251205,000000,14.65,14.7839,14.6,14.76,17112,0
+BPYPP.US,D,20251208,000000,14.65,14.85,14.62,14.62,19799,0
+BPYPP.US,D,20251209,000000,14.6,14.7785,14.2922,14.38,52197,0
+BPYPP.US,D,20251210,000000,14.65,14.65,14.4,14.5,21088,0
+BPYPP.US,D,20251211,000000,14.45,14.7187,14.375,14.6801,34827,0
+BPYPP.US,D,20251212,000000,14.7,14.83,14.64,14.81,6883,0
+BPYPP.US,D,20251215,000000,14.88,14.88,14.25,14.4,52643,0
+BPYPP.US,D,20251216,000000,14.5577,14.9,14.5577,14.9,26799,0
+BPYPP.US,D,20251217,000000,14.9,14.91,14.4901,14.89,22002,0
+BPYPP.US,D,20251218,000000,14.9,14.9001,14.71,14.77,18373,0
+BPYPP.US,D,20251219,000000,14.7,14.9,14.7,14.88,34262,0
+BPYPP.US,D,20251222,000000,14.9,14.93,14.86,14.9006,12941,0
+BPYPP.US,D,20251223,000000,14.85,14.97,14.8043,14.85,7751,0
+BPYPP.US,D,20251224,000000,14.91,14.94,14.85,14.94,2221,0
+BPYPP.US,D,20251226,000000,14.84,14.85,14.4941,14.85,9158,0
+BPYPP.US,D,20251229,000000,14.83,14.83,14.61,14.725,29979,0
+BPYPP.US,D,20251230,000000,14.76,14.77,14.6,14.6302,20148,0
+BPYPP.US,D,20251231,000000,14.6,14.9095,14.6,14.6,51680,0
+BPYPP.US,D,20260102,000000,14.54,14.99,14.54,14.98,14853,0
+BPYPP.US,D,20260105,000000,15.05,15.0568,14.8,14.88,18395,0
+BPYPP.US,D,20260106,000000,14.95,15.1368,14.82,14.93,25881,0
+BPYPP.US,D,20260107,000000,14.89,15,14.74,14.74,40097,0
+BPYPP.US,D,20260108,000000,14.85,15.05,14.75,14.75,19030,0
+BPYPP.US,D,20260109,000000,14.802,14.94,14.8,14.92,14498,0
+BPYPP.US,D,20260112,000000,14.81,14.91,14.81,14.9,8797,0
+BPYPP.US,D,20260113,000000,14.87,15.01,14.7801,14.81,18640,0
+BPYPP.US,D,20260114,000000,14.89,15.02,14.84,14.97,21207,0
+BPYPP.US,D,20260115,000000,14.95,15.08,14.95,15,16306,0
+BPYPP.US,D,20260116,000000,15.06,15.22,15.0599,15.2199,16860,0
+BPYPP.US,D,20260120,000000,15.21,15.21,15.06,15.09,23317,0
+BPYPP.US,D,20260121,000000,15.14,15.2138,15.06,15.09,13617,0
+BPYPP.US,D,20260122,000000,15.1339,15.15,15.05,15.09,24863,0
+BPYPP.US,D,20260123,000000,15.2199,15.25,15.072,15.25,17186,0
+BPYPP.US,D,20260126,000000,15.3,15.48,15.18,15.41,19386,0
+BPYPP.US,D,20260127,000000,15.32,15.48,15.2601,15.425,49949,0
+BPYPP.US,D,20260128,000000,15.5,15.55,15.36,15.51,12994,0
+BPYPP.US,D,20260129,000000,15.47,15.62,15.4,15.4,19113,0
+BPYPP.US,D,20260130,000000,15.45,16,15.4001,15.57,21778,0
+BPYPP.US,D,20260202,000000,15.67,15.9,15.6001,15.68,14130,0
+BPYPP.US,D,20260203,000000,15.8,15.8,15.4401,15.66,8316,0
+BPYPP.US,D,20260204,000000,15.69,15.88,15.65,15.65,11829,0
+BPYPP.US,D,20260205,000000,16,16,15.66,15.68,23727,0
+BPYPP.US,D,20260206,000000,15.67,15.92,15.652,15.92,22527,0
+BPYPP.US,D,20260209,000000,15.88,16,15.88,16,26825,0
+BPYPP.US,D,20260210,000000,16.03,16.08,15.91,16,11815,0
+BPYPP.US,D,20260211,000000,16.1,16.25,15.9293,16.18,16325,0
+BPYPP.US,D,20260212,000000,16.18,16.2499,16.0901,16.24,8627,0
+BPYPP.US,D,20260213,000000,16.27,16.34,15.9764,16.27,34309,0
+BPYPP.US,D,20260217,000000,16.55,16.73,16.27,16.7,33788,0
+BPYPP.US,D,20260218,000000,16.73,16.73,16.32,16.41,18791,0
diff --git a/daily/us/nasdaq stocks/1/brcb.us.txt b/daily/us/nasdaq stocks/1/brcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4907bd3a6c788e5048151b0084b08b9e84d3fcfd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brcb.us.txt	
@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRCB.US,D,20250912,000000,26.5,29.5,25.05,27.53,7813529,0
+BRCB.US,D,20250915,000000,27.49,30.4,25.74,27.81,1273586,0
+BRCB.US,D,20250916,000000,28.24,28.99,26.64,27.7,316087,0
+BRCB.US,D,20250917,000000,27.59,28.52,27.0139,27.75,383622,0
+BRCB.US,D,20250918,000000,27.91,28.9278,27.14,27.84,305444,0
+BRCB.US,D,20250919,000000,27.75,28.37,26.98,27.11,426938,0
+BRCB.US,D,20250922,000000,26.99,26.99,25.97,26.29,288505,0
+BRCB.US,D,20250923,000000,25.96,26.265,24.295,25.57,645919,0
+BRCB.US,D,20250924,000000,25.28,25.5509,23.7,25,779973,0
+BRCB.US,D,20250925,000000,24.7,25.1603,23.85,25.01,543124,0
+BRCB.US,D,20250926,000000,24.85,25.04,23.61,24.39,391070,0
+BRCB.US,D,20250929,000000,24.28,24.67,22.52,23.88,674644,0
+BRCB.US,D,20250930,000000,23.52,24.09,22.45,23.86,765265,0
+BRCB.US,D,20251001,000000,23.35,23.79,21.8,22.26,774438,0
+BRCB.US,D,20251002,000000,21.91,22.89,20.385,22.69,931304,0
+BRCB.US,D,20251003,000000,22.56,22.87,21.33,22.76,903560,0
+BRCB.US,D,20251006,000000,22.48,22.656,21,22.14,558957,0
+BRCB.US,D,20251007,000000,21.81,22.74,21.525,21.85,540182,0
+BRCB.US,D,20251008,000000,22.17,24.08,21.91,23.45,518591,0
+BRCB.US,D,20251009,000000,23.44,24.33,22.8,23.19,260629,0
+BRCB.US,D,20251010,000000,23.25,23.75,21.24,21.97,736071,0
+BRCB.US,D,20251013,000000,22.05,23.645,22.01,23.55,447341,0
+BRCB.US,D,20251014,000000,23.27,25,22.4468,24.75,348239,0
+BRCB.US,D,20251015,000000,24.75,25.99,24.715,24.81,162841,0
+BRCB.US,D,20251016,000000,24.71,25.185,22.6,23.42,202788,0
+BRCB.US,D,20251017,000000,23.06,23.9,22.7,23.44,136920,0
+BRCB.US,D,20251020,000000,23.65,25.5,22.7825,25.01,167291,0
+BRCB.US,D,20251021,000000,25.07,25.07,24.11,24.55,146688,0
+BRCB.US,D,20251022,000000,24.34,25.49,24.34,25.19,134967,0
+BRCB.US,D,20251023,000000,25.31,25.8,24.56,25.8,103988,0
+BRCB.US,D,20251024,000000,25.8,26.3046,25.32,25.94,145472,0
+BRCB.US,D,20251027,000000,26.42,26.48,24.5,24.8,178162,0
+BRCB.US,D,20251028,000000,26.02,26.09,24.3,24.34,203205,0
+BRCB.US,D,20251029,000000,24.31,26,23.6,24.73,330079,0
+BRCB.US,D,20251030,000000,24.7,25.315,24.02,24.36,145993,0
+BRCB.US,D,20251031,000000,24.26,25.86,24.26,25.66,162266,0
+BRCB.US,D,20251103,000000,25.79,25.79,23.98,24.27,225248,0
+BRCB.US,D,20251104,000000,24.22,25.82,24,24.67,222304,0
+BRCB.US,D,20251105,000000,25.08,25.08,23.835,24.16,231515,0
+BRCB.US,D,20251106,000000,24.33,24.93,24,24.15,124341,0
+BRCB.US,D,20251107,000000,24.34,24.565,23.65,24.13,283067,0
+BRCB.US,D,20251110,000000,24.57,25.27,24.135,24.41,407539,0
+BRCB.US,D,20251111,000000,24.15,24.8,24,24.35,333445,0
+BRCB.US,D,20251112,000000,23.1,25.155,22.565,23.12,654602,0
+BRCB.US,D,20251113,000000,22.96,23.8,21.33,21.89,371818,0
+BRCB.US,D,20251114,000000,21.74,23.735,21.35,22.69,450686,0
+BRCB.US,D,20251117,000000,22.36,23.31,21,21.14,416575,0
+BRCB.US,D,20251118,000000,21.41,21.875,20.65,20.73,198784,0
+BRCB.US,D,20251119,000000,20.58,21.11,19.385,19.55,403439,0
+BRCB.US,D,20251120,000000,19.55,20.325,19.32,19.55,292737,0
+BRCB.US,D,20251121,000000,19.41,20.375,19.405,19.91,494349,0
+BRCB.US,D,20251124,000000,20,20.845,19.92,20.27,752926,0
+BRCB.US,D,20251125,000000,20.3,20.92,20.035,20.79,397335,0
+BRCB.US,D,20251126,000000,20.83,22.45,20.445,22.16,514444,0
+BRCB.US,D,20251128,000000,22.2,23.175,22.01,22.75,174353,0
+BRCB.US,D,20251201,000000,22.41,22.52,21.39,21.62,340655,0
+BRCB.US,D,20251202,000000,21.96,24.24,21.725,24.13,363707,0
+BRCB.US,D,20251203,000000,24.24,25,23.5,24.68,251193,0
+BRCB.US,D,20251204,000000,24.96,25.195,24.01,24.3,200680,0
+BRCB.US,D,20251205,000000,24.41,24.76,23.7,24.27,237933,0
+BRCB.US,D,20251208,000000,24.62,24.7,23,23.1,212385,0
+BRCB.US,D,20251209,000000,23.26,24.15,23.26,23.49,292364,0
+BRCB.US,D,20251210,000000,23.23,24.69,23.155,24.2,261369,0
+BRCB.US,D,20251211,000000,24.01,24.81,23.6222,24.02,193669,0
+BRCB.US,D,20251212,000000,24.02,24.515,23.244,23.35,263526,0
+BRCB.US,D,20251215,000000,23.42,23.72,22.21,22.35,303392,0
+BRCB.US,D,20251216,000000,22.17,22.605,20.87,21.18,401764,0
+BRCB.US,D,20251217,000000,21.33,22.02,21.2,21.45,595665,0
+BRCB.US,D,20251218,000000,21.76,22.57,21.67,22.34,519032,0
+BRCB.US,D,20251219,000000,22.28,22.85,21.73,22.69,3413241,0
+BRCB.US,D,20251222,000000,23.11,24.23,22.87,23.64,659412,0
+BRCB.US,D,20251223,000000,23.42,23.81,22.25,23.03,447674,0
+BRCB.US,D,20251224,000000,22.93,23.675,22.7723,23.34,129808,0
+BRCB.US,D,20251226,000000,22.83,23.67,22.685,23.5,315361,0
+BRCB.US,D,20251229,000000,23.33,23.9999,22.68,23.15,482131,0
+BRCB.US,D,20251230,000000,23.09,24.15,22.795,22.97,591100,0
+BRCB.US,D,20251231,000000,22.8,23.27,21.79,22.25,686632,0
+BRCB.US,D,20260102,000000,22.32,22.755,21.45,22.31,469488,0
+BRCB.US,D,20260105,000000,22.36,22.7956,21.67,22.1,530777,0
+BRCB.US,D,20260106,000000,21.95,23.33,21.71,23.01,504977,0
+BRCB.US,D,20260107,000000,22.93,23.04,21.93,22.01,256427,0
+BRCB.US,D,20260108,000000,21.9,22.355,21.6,22.04,226694,0
+BRCB.US,D,20260109,000000,22.12,22.391,21.15,21.49,279195,0
+BRCB.US,D,20260112,000000,21.3,21.82,20.51,21.44,280130,0
+BRCB.US,D,20260113,000000,21.42,21.42,20.43,20.45,232561,0
+BRCB.US,D,20260114,000000,20.5,21.1,20,20.62,320798,0
+BRCB.US,D,20260115,000000,20.67,21.43,20.2,21.01,175687,0
+BRCB.US,D,20260116,000000,20.94,20.94,19.39,19.58,607231,0
+BRCB.US,D,20260120,000000,19.47,19.58,18.1364,18.21,473127,0
+BRCB.US,D,20260121,000000,18.41,18.65,17.35,17.81,384280,0
+BRCB.US,D,20260122,000000,18.04,18.58,17.5,18,1872650,0
+BRCB.US,D,20260123,000000,18.18,18.62,17.38,17.67,337057,0
+BRCB.US,D,20260126,000000,17.61,17.61,17.04,17.35,267509,0
+BRCB.US,D,20260127,000000,17.39,17.535,16.58,16.78,398493,0
+BRCB.US,D,20260128,000000,16.94,16.99,15.615,15.8,399476,0
+BRCB.US,D,20260129,000000,15.81,16.01,15.1,15.39,484809,0
+BRCB.US,D,20260130,000000,15.29,15.78,14.65,14.91,492537,0
+BRCB.US,D,20260202,000000,14.92,15.53,14.7,15.49,1217857,0
+BRCB.US,D,20260203,000000,15.54,15.88,13.53,14.35,773255,0
+BRCB.US,D,20260204,000000,14.36,15.69,14.04,15.36,550070,0
+BRCB.US,D,20260205,000000,15.27,15.35,14.3,14.46,414896,0
+BRCB.US,D,20260206,000000,14.76,15.935,14.7547,15.82,414535,0
+BRCB.US,D,20260209,000000,15.68,15.98,14.81,15.62,395242,0
+BRCB.US,D,20260210,000000,15.6,16.13,15.18,15.36,403748,0
+BRCB.US,D,20260211,000000,15.58,15.7499,13.97,14.62,590029,0
+BRCB.US,D,20260212,000000,14.65,14.76,14.19,14.28,855892,0
+BRCB.US,D,20260213,000000,14.41,15.19,14.4,14.42,279326,0
+BRCB.US,D,20260217,000000,14.43,14.9,13.5141,13.71,502812,0
+BRCB.US,D,20260218,000000,13.82,14.3311,13.22,13.34,340342,0
diff --git a/daily/us/nasdaq stocks/1/brem.us.txt b/daily/us/nasdaq stocks/1/brem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc7af6726083a561c05a8710adb4b2d6a7e4ad9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brem.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BREM.US,D,20251016,000000,50.25,50.2818,50.25,50.2796,4305,0
+BREM.US,D,20251020,000000,50.48,50.6,50.4794,50.4794,2558,0
+BREM.US,D,20251021,000000,50.64,50.64,50.605,50.605,296,0
+BREM.US,D,20251022,000000,50.6,50.6,50.5,50.5,647,0
+BREM.US,D,20251023,000000,50.52,50.52,50.47,50.47,285,0
+BREM.US,D,20251024,000000,50.605,50.615,50.605,50.615,276,0
+BREM.US,D,20251027,000000,50.63,50.965,50.63,50.965,218,0
+BREM.US,D,20251029,000000,51,51,50.92,50.92,1217,0
+BREM.US,D,20251030,000000,50.81,50.81,50.77,50.785,4201,0
+BREM.US,D,20251103,000000,50.83,50.86,50.79,50.86,1001,0
+BREM.US,D,20251104,000000,50.7,50.73,50.68,50.73,700,0
+BREM.US,D,20251105,000000,50.7,50.7,50.68,50.7,466,0
+BREM.US,D,20251106,000000,50.72,50.75,50.7,50.75,439,0
+BREM.US,D,20251107,000000,50.7,50.732,50.68,50.732,750,0
+BREM.US,D,20251113,000000,50.92,50.92,50.82,50.82,900,0
+BREM.US,D,20251114,000000,50.84,50.84,50.8309,50.8309,400,0
+BREM.US,D,20251117,000000,50.79,50.815,50.79,50.815,213,0
+BREM.US,D,20251118,000000,50.75,50.77,50.73,50.77,400,0
+BREM.US,D,20251120,000000,50.87,50.87,50.65,50.65,6698,0
+BREM.US,D,20251121,000000,50.84,50.8639,50.84,50.8639,411,0
+BREM.US,D,20251124,000000,50.97,51,50.97,50.98,4630,0
+BREM.US,D,20251125,000000,51.03,51.05,50.98,51.015,464,0
+BREM.US,D,20251126,000000,51.08,51.15,51.08,51.095,4765,0
+BREM.US,D,20251128,000000,51.18,51.19,51.165,51.165,6200,0
+BREM.US,D,20251202,000000,50.78,50.96,50.78,50.96,7600,0
+BREM.US,D,20251204,000000,50.88,50.96,50.88,50.96,833,0
+BREM.US,D,20251208,000000,50.84,50.84,50.79,50.805,1702,0
+BREM.US,D,20251209,000000,50.78,50.78,50.695,50.695,1422,0
+BREM.US,D,20251212,000000,51.01,51.01,50.96,50.995,1964,0
+BREM.US,D,20251215,000000,51.1,51.165,51.1,51.165,739,0
+BREM.US,D,20251219,000000,50.98,50.98,50.9351,50.9351,169,0
+BREM.US,D,20251229,000000,51.1,51.1,51.065,51.065,2117,0
+BREM.US,D,20260105,000000,51.08,51.2687,51.08,51.2687,243,0
+BREM.US,D,20260106,000000,51.32,51.43,51.3,51.42,2291,0
+BREM.US,D,20260108,000000,51.11,51.175,51.11,51.175,286,0
+BREM.US,D,20260112,000000,51.28,51.285,51.28,51.285,173,0
+BREM.US,D,20260116,000000,51.345,51.345,51.335,51.335,137,0
+BREM.US,D,20260121,000000,51.116,51.255,51.116,51.255,4169,0
+BREM.US,D,20260122,000000,51.46,51.46,51.45,51.45,157,0
+BREM.US,D,20260126,000000,51.57,51.67,51.57,51.63,392,0
+BREM.US,D,20260129,000000,51.64,51.64,51.605,51.605,105,0
+BREM.US,D,20260130,000000,51.68,51.71,51.665,51.665,3360,0
+BREM.US,D,20260202,000000,51.47,51.51,51.45,51.455,4234,0
+BREM.US,D,20260203,000000,51.52,51.52,51.475,51.475,315,0
+BREM.US,D,20260204,000000,51.47,51.47,51.465,51.465,213,0
+BREM.US,D,20260206,000000,51.4927,51.525,51.4927,51.525,4902,0
+BREM.US,D,20260209,000000,51.5911,51.66,51.56,51.635,2673,0
+BREM.US,D,20260210,000000,51.725,51.74,51.725,51.74,383,0
+BREM.US,D,20260211,000000,51.77,51.82,51.73,51.785,1636,0
+BREM.US,D,20260213,000000,52,52.02,52,52.015,2623,0
+BREM.US,D,20260218,000000,52.15,52.15,52.14,52.14,1340,0
diff --git a/daily/us/nasdaq stocks/1/bsvn.us.txt b/daily/us/nasdaq stocks/1/bsvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7026f54a4a0c2b1778b799523b524a11f0f629cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bsvn.us.txt	
@@ -0,0 +1,1850 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSVN.US,D,20180920,000000,18.2759,18.9519,17.3991,17.4465,1537666.5949059,0
+BSVN.US,D,20180921,000000,17.5011,17.9107,17.2713,17.4545,234503.49938772,0
+BSVN.US,D,20180924,000000,17.4079,17.6841,17.4079,17.4634,59650.924612663,0
+BSVN.US,D,20180925,000000,17.4465,17.5445,17.3615,17.4465,31940.73257204,0
+BSVN.US,D,20180926,000000,17.4465,17.4465,17.3615,17.3615,88481.649122677,0
+BSVN.US,D,20180927,000000,17.3901,17.8019,17.0249,17.3615,43815.951790032,0
+BSVN.US,D,20180928,000000,17.3001,17.7237,16.7587,17.5911,29888.612242614,0
+BSVN.US,D,20181001,000000,17.3713,17.7653,17.3713,17.3813,13601.991075693,0
+BSVN.US,D,20181002,000000,17.2803,17.3813,16.9052,17.3713,47743.372627294,0
+BSVN.US,D,20181003,000000,17.3001,17.4179,17.2803,17.3189,8386.3115382743,0
+BSVN.US,D,20181004,000000,17.2713,17.2713,16.9052,17.1349,16530.127321225,0
+BSVN.US,D,20181005,000000,17.0061,17.1893,16.9517,16.9517,10023.157886709,0
+BSVN.US,D,20181008,000000,16.9755,16.9755,16.5232,16.6301,61261.500587604,0
+BSVN.US,D,20181009,000000,16.5044,16.9052,16.4955,16.5875,23045.179947585,0
+BSVN.US,D,20181010,000000,16.5954,16.9052,16.4955,16.7875,62914.513319726,0
+BSVN.US,D,20181011,000000,16.6973,16.7231,16.4479,16.5687,7707.3234233683,0
+BSVN.US,D,20181012,000000,16.8963,17.02,16.4667,16.9517,9032.9668858039,0
+BSVN.US,D,20181015,000000,17.1349,17.6921,16.8795,17.3615,46912.824665311,0
+BSVN.US,D,20181016,000000,17.3189,17.7157,17.1981,17.1981,4741.8024155568,0
+BSVN.US,D,20181017,000000,17.5011,17.6366,16.8329,17.3535,6973.7737635144,0
+BSVN.US,D,20181018,000000,17.5099,17.5099,16.9517,16.9517,3521.2404470947,0
+BSVN.US,D,20181019,000000,17.3615,17.3615,16.4479,16.9052,6562.5413784448,0
+BSVN.US,D,20181022,000000,16.8627,17.1981,15.581,16.2579,16359.369893518,0
+BSVN.US,D,20181023,000000,16.0392,16.0392,15.5334,15.966,7475.9420568303,0
+BSVN.US,D,20181024,000000,15.5908,15.5998,13.1037,13.8282,73778.323158223,0
+BSVN.US,D,20181025,000000,13.7609,14.5774,13.7441,14.229,39537.922506532,0
+BSVN.US,D,20181026,000000,14.5685,14.5685,13.7075,13.9341,43095.537316925,0
+BSVN.US,D,20181029,000000,13.9341,15.4899,13.7193,15.4454,14129.419343522,0
+BSVN.US,D,20181030,000000,15.4899,16.8627,14.2102,14.3181,20436.329779896,0
+BSVN.US,D,20181031,000000,14.327,15.961,14.327,15.1248,12541.072146152,0
+BSVN.US,D,20181101,000000,15.0604,16.7686,14.6882,16.7686,11426.602070644,0
+BSVN.US,D,20181102,000000,16.6053,17.3615,16.6053,17.2535,3238.3287325505,0
+BSVN.US,D,20181105,000000,17.0625,17.3189,16.4479,17.2713,7443.6092894539,0
+BSVN.US,D,20181106,000000,17.2713,17.2713,16.6489,16.6489,3050.3945221747,0
+BSVN.US,D,20181107,000000,16.9052,17.1349,16.8963,16.9052,2473.4567043007,0
+BSVN.US,D,20181108,000000,17.1349,17.1349,16.7686,16.7686,18555.977277158,0
+BSVN.US,D,20181109,000000,16.7152,17.2713,16.6587,17.0437,5842.1269053376,0
+BSVN.US,D,20181112,000000,16.8379,16.9052,16.541,16.6053,5702.6918460265,0
+BSVN.US,D,20181113,000000,16.5499,16.7686,16.541,16.7686,17090.89875541,0
+BSVN.US,D,20181114,000000,16.7686,16.9438,15.8452,16.8963,7618.4083130829,0
+BSVN.US,D,20181115,000000,16.4479,17.1793,16.4479,17.1793,5985.6035605707,0
+BSVN.US,D,20181116,000000,17.0161,17.2713,15.8403,17.1793,21432.583174684,0
+BSVN.US,D,20181119,000000,16.7231,17.2713,16.4479,17.1349,58025.192653014,0
+BSVN.US,D,20181120,000000,17.1349,17.1893,15.9006,15.9006,3517.1988511726,0
+BSVN.US,D,20181121,000000,16.4391,16.4479,16.35,16.3945,3955.7120087161,0
+BSVN.US,D,20181123,000000,16.5875,17.0883,16.5311,17.0883,1992.5067895755,0
+BSVN.US,D,20181126,000000,17.2713,17.2713,15.8551,16.2678,12410.730677666,0
+BSVN.US,D,20181127,000000,16.4479,16.4479,16.2757,16.2757,2928.1362455324,0
+BSVN.US,D,20181128,000000,16.3945,16.4479,15.9927,16.2579,109128.14189052,0
+BSVN.US,D,20181129,000000,16.2916,17.3447,15.0792,16.8131,11509.454787046,0
+BSVN.US,D,20181130,000000,17.0794,17.1349,15.4167,16.8963,8399.446725021,0
+BSVN.US,D,20181203,000000,17.2713,17.3189,16.2213,16.2213,42872.239142231,0
+BSVN.US,D,20181204,000000,16.1926,16.8329,15.5711,16.5133,27010.995946107,0
+BSVN.US,D,20181206,000000,16.4044,16.5044,15.3514,15.774,33587.682910279,0
+BSVN.US,D,20181207,000000,15.9561,16.3213,15.674,16.0016,43013.694999503,0
+BSVN.US,D,20181210,000000,16.1926,16.3114,15.7364,15.9462,31801.297512729,0
+BSVN.US,D,20181211,000000,16.1758,16.3114,15.8551,15.9927,14236.521635456,0
+BSVN.US,D,20181212,000000,16.2579,16.2579,15.0514,15.9006,10624.345280115,0
+BSVN.US,D,20181213,000000,16.0828,16.2015,13.8816,15.6988,21134.515475432,0
+BSVN.US,D,20181214,000000,15.6988,15.6988,14.2825,15.5078,22768.330626925,0
+BSVN.US,D,20181217,000000,15.6265,16.1847,14.6408,15.5434,45637.7011519,0
+BSVN.US,D,20181218,000000,15.8828,15.8828,14.6398,15.0238,34548.572340749,0
+BSVN.US,D,20181219,000000,15.9828,15.9927,14.6308,14.8764,38042.53201537,0
+BSVN.US,D,20181220,000000,15.481,15.481,14.2578,14.6308,36354.155318929,0
+BSVN.US,D,20181221,000000,15.1682,15.1682,13.37,13.7075,299572.18333391,0
+BSVN.US,D,20181224,000000,13.4887,13.4887,12.1219,12.1259,21152.702657081,0
+BSVN.US,D,20181226,000000,12.2991,13.0057,11.1025,11.1115,24024.256559704,0
+BSVN.US,D,20181227,000000,11.25,11.4242,9.91688,10.9214,85711.135118105,0
+BSVN.US,D,20181228,000000,10.8749,12.0982,10.3732,11.5143,62558.852878585,0
+BSVN.US,D,20181231,000000,11.6707,12.5247,11.5143,12.2001,26983.715173633,0
+BSVN.US,D,20190102,000000,12.2457,13.0216,11.925,12.2001,14463.861406071,0
+BSVN.US,D,20190103,000000,12.1923,12.6187,11.7894,12.2457,32737.937367666,0
+BSVN.US,D,20190104,000000,12.4377,13.7075,12.4377,13.5253,22898.672095411,0
+BSVN.US,D,20190107,000000,13.7075,13.7144,12.9761,13.0127,22645.061951302,0
+BSVN.US,D,20190108,000000,13.0127,13.7075,13.0127,13.3512,25332.723239472,0
+BSVN.US,D,20190109,000000,13.5253,13.8816,13.4798,13.655,8394.3947301185,0
+BSVN.US,D,20190110,000000,13.5343,13.561,12.9949,13.2235,16051.198204461,0
+BSVN.US,D,20190111,000000,13.2789,13.5649,12.9503,13.4798,14372.925497826,0
+BSVN.US,D,20190114,000000,13.0315,13.6976,13.0315,13.2591,22918.880075022,0
+BSVN.US,D,20190115,000000,13.4531,13.753,13.2967,13.4798,113457.70152203,0
+BSVN.US,D,20190116,000000,13.4234,13.9727,13.3868,13.8906,289377.25762051,0
+BSVN.US,D,20190117,000000,13.7164,14.229,13.7164,14.1647,14589.150879656,0
+BSVN.US,D,20190118,000000,14.3013,14.5536,13.9341,14.3013,27456.581896514,0
+BSVN.US,D,20190122,000000,14.3102,14.816,13.8094,14.1726,17287.926556611,0
+BSVN.US,D,20190123,000000,14.2201,14.5388,13.7946,14.3468,25418.607152815,0
+BSVN.US,D,20190124,000000,14.4022,14.4022,13.7896,13.9341,4386.1419744155,0
+BSVN.US,D,20190125,000000,13.8549,14.0736,13.7253,13.845,20296.894720585,0
+BSVN.US,D,20190128,000000,13.845,13.9262,13.7075,13.8599,22214.631985602,0
+BSVN.US,D,20190129,000000,13.753,14.046,13.7253,13.7253,9974.6587356439,0
+BSVN.US,D,20190130,000000,13.5253,14.3468,13.5253,14.1647,26579.555581427,0
+BSVN.US,D,20190131,000000,14.3369,14.519,14.2478,14.2478,11732.75296174,0
+BSVN.US,D,20190201,000000,16.1016,16.1016,14.4676,15.2336,5580.4335693842,0
+BSVN.US,D,20190204,000000,15.2336,15.4266,15.2256,15.3712,5899.719647227,0
+BSVN.US,D,20190205,000000,15.3712,15.8551,15.2801,15.5532,17738.564501921,0
+BSVN.US,D,20190206,000000,15.5434,15.6878,15.2256,15.2613,3659.6651074253,0
+BSVN.US,D,20190207,000000,15.4454,15.9006,15.3514,15.4355,20617.191197409,0
+BSVN.US,D,20190208,000000,15.4988,15.4988,14.722,14.8506,3035.238537467,0
+BSVN.US,D,20190211,000000,14.7774,15.3424,14.7774,14.9694,42462.017156142,0
+BSVN.US,D,20190212,000000,14.9694,14.9694,14.9694,14.9694,764.87202824984,0
+BSVN.US,D,20190213,000000,14.8198,14.9694,14.5685,14.8852,3230.2455407064,0
+BSVN.US,D,20190214,000000,15.01,15.9927,14.6536,15.005,23564.525023571,0
+BSVN.US,D,20190215,000000,15.0148,15.4899,14.9614,15.0238,2956.4274169868,0
+BSVN.US,D,20190219,000000,15.0426,15.774,14.811,15.0514,14474.975794857,0
+BSVN.US,D,20190220,000000,14.9238,14.9238,14.8506,14.8506,5191.429961886,0
+BSVN.US,D,20190221,000000,15.0702,15.0702,14.8832,15.0326,3281.7758887127,0
+BSVN.US,D,20190222,000000,14.8812,15.0792,14.8506,14.8506,3737.4658289249,0
+BSVN.US,D,20190225,000000,15.6898,15.6898,15.4622,15.4622,2145.0770356333,0
+BSVN.US,D,20190226,000000,15.3078,15.3078,14.905,14.905,2944.3026292207,0
+BSVN.US,D,20190227,000000,15.9927,15.9927,14.9416,14.9416,1401.4233859743,0
+BSVN.US,D,20190228,000000,15.0702,15.7067,14.623,14.623,20513.120102415,0
+BSVN.US,D,20190301,000000,14.623,15.3978,14.623,14.905,4319.4556417015,0
+BSVN.US,D,20190304,000000,14.9248,14.9248,14.8664,14.8664,1269.0611195268,0
+BSVN.US,D,20190305,000000,14.9338,14.9338,14.4122,14.5586,1882.3733006994,0
+BSVN.US,D,20190306,000000,14.529,14.529,14.4122,14.4122,2900.8554730585,0
+BSVN.US,D,20190307,000000,15.0426,15.0426,14.229,14.229,5358.1457936709,0
+BSVN.US,D,20190308,000000,14.1924,15.4692,14.046,14.0826,1997.5587844781,0
+BSVN.US,D,20190311,000000,14.046,14.046,13.9539,13.9915,3687.9562788797,0
+BSVN.US,D,20190312,000000,14.8506,15.1248,13.9539,14.1726,29189.416148097,0
+BSVN.US,D,20190313,000000,13.9816,14.229,13.9816,14.229,1238.7491501114,0
+BSVN.US,D,20190314,000000,14.519,15.4167,14.238,14.7684,5112.6188414058,0
+BSVN.US,D,20190315,000000,14.722,15.3424,14.1014,14.1014,19972.556647839,0
+BSVN.US,D,20190318,000000,14.713,14.713,14.4676,14.4676,3765.7570003793,0
+BSVN.US,D,20190319,000000,14.2478,14.2825,13.8549,13.8638,6625.1861152367,0
+BSVN.US,D,20190320,000000,13.845,13.8906,13.7995,13.7995,4534.6706245512,0
+BSVN.US,D,20190321,000000,13.7995,14.0014,13.7995,14.0014,2554.2886227419,0
+BSVN.US,D,20190322,000000,14.2102,14.2251,13.7995,13.7995,10121.166587818,0
+BSVN.US,D,20190325,000000,14.1627,14.8218,14.0281,14.7318,4382.1003784935,0
+BSVN.US,D,20190326,000000,14.1647,14.9772,14.1647,14.8952,7566.8779650767,0
+BSVN.US,D,20190327,000000,13.9351,15.581,13.9351,15.5334,9766.5165456578,0
+BSVN.US,D,20190328,000000,15.4157,15.9828,15.2811,15.6898,15131.735132192,0
+BSVN.US,D,20190329,000000,15.5334,16.1758,15.5334,15.8749,9950.4091601115,0
+BSVN.US,D,20190401,000000,16.157,16.157,15.6097,15.6097,5062.09889238,0
+BSVN.US,D,20190403,000000,15.7453,15.7453,15.097,15.097,2450.2175277488,0
+BSVN.US,D,20190404,000000,15.2336,16.1758,15.2256,15.8363,10118.135390877,0
+BSVN.US,D,20190405,000000,16.057,16.1293,15.0386,15.9927,8174.1277523662,0
+BSVN.US,D,20190408,000000,15.9828,15.9927,15.6275,15.7264,8335.7915892486,0
+BSVN.US,D,20190409,000000,15.7264,15.7264,15.5532,15.5532,1892.4772905046,0
+BSVN.US,D,20190410,000000,15.2811,16.2213,15.2811,16.2213,6224.0577199723,0
+BSVN.US,D,20190411,000000,15.774,15.774,15.3978,15.3978,1292.3002960787,0
+BSVN.US,D,20190412,000000,15.4355,16.2213,15.4355,16.1758,5419.7801314824,0
+BSVN.US,D,20190415,000000,16.1847,16.1847,15.6532,15.9927,2821.0339535978,0
+BSVN.US,D,20190416,000000,15.7166,16.1758,15.7166,15.9749,7787.1449428289,0
+BSVN.US,D,20190417,000000,15.9006,15.9927,15.4494,15.9462,2290.5744888275,0
+BSVN.US,D,20190418,000000,15.7918,15.9927,15.6463,15.9373,22175.226425362,0
+BSVN.US,D,20190422,000000,15.9927,15.9927,15.8908,15.9185,6623.1653172757,0
+BSVN.US,D,20190423,000000,16.2757,16.2757,15.9699,15.9927,1918.7476639979,0
+BSVN.US,D,20190425,000000,16.0927,16.0927,16.0135,16.0927,1011.4093794955,0
+BSVN.US,D,20190426,000000,16.2579,16.2757,15.865,16.2757,3173.6631977976,0
+BSVN.US,D,20190429,000000,16.2312,16.4479,16.1481,16.1481,5268.2202844051,0
+BSVN.US,D,20190430,000000,16.4242,16.4242,15.7641,15.8284,4352.7988080585,0
+BSVN.US,D,20190501,000000,16.1738,16.1738,15.7839,15.7839,1419.6105676235,0
+BSVN.US,D,20190502,000000,15.9373,15.9373,15.9373,15.9373,686.06090776967,0
+BSVN.US,D,20190503,000000,16.1105,16.2213,15.9937,16.1293,12029.810262011,0
+BSVN.US,D,20190506,000000,16.1204,16.4479,16.0461,16.1293,10839.560262965,0
+BSVN.US,D,20190507,000000,16.2381,16.2381,16.0016,16.2213,6679.7476601845,0
+BSVN.US,D,20190508,000000,16.3579,16.3579,16.3579,16.3579,995.24299580726,0
+BSVN.US,D,20190509,000000,16.1758,16.1758,16.0828,16.0828,2982.6977904802,0
+BSVN.US,D,20190510,000000,15.9927,16.157,15.9927,16.157,1208.4371806959,0
+BSVN.US,D,20190513,000000,16.0194,16.1758,15.7839,15.9927,12811.85907293,0
+BSVN.US,D,20190514,000000,15.872,16.1758,15.872,16.1758,1535.8064503828,0
+BSVN.US,D,20190515,000000,15.9383,16.1758,15.9383,16.1758,1602.4927830968,0
+BSVN.US,D,20190516,000000,15.9462,15.9462,15.9462,15.9462,435.48196060196,0
+BSVN.US,D,20190517,000000,15.9096,16.0847,15.9096,16.0016,1976.3404058873,0
+BSVN.US,D,20190520,000000,15.9828,15.9927,15.7918,15.9749,1482.2553044155,0
+BSVN.US,D,20190521,000000,15.9234,15.9927,15.8551,15.9927,3190.8399804663,0
+BSVN.US,D,20190522,000000,15.7839,15.7839,15.7839,15.7839,706.26888737997,0
+BSVN.US,D,20190523,000000,15.7839,15.9294,15.7839,15.7839,1942.9972395303,0
+BSVN.US,D,20190524,000000,15.7641,16.1204,15.7641,15.9927,4001.1799628393,0
+BSVN.US,D,20190528,000000,15.9927,15.9927,15.7641,15.7641,2742.2228331177,0
+BSVN.US,D,20190529,000000,15.7641,15.9927,15.7641,15.8195,5330.865021197,0
+BSVN.US,D,20190530,000000,15.8551,15.9828,15.8551,15.9462,1913.6956690954,0
+BSVN.US,D,20190531,000000,15.8096,15.8195,15.481,15.481,7163.7287718512,0
+BSVN.US,D,20190603,000000,15.674,15.674,15.3978,15.6186,4827.6863289006,0
+BSVN.US,D,20190604,000000,15.8096,15.8096,15.5078,15.7264,1819.7285639075,0
+BSVN.US,D,20190605,000000,15.7116,15.8828,15.581,15.581,2112.7442682568,0
+BSVN.US,D,20190606,000000,15.4711,15.6988,15.4711,15.4988,3498.0012705429,0
+BSVN.US,D,20190607,000000,15.7591,15.7591,15.5334,15.5334,2777.5867974357,0
+BSVN.US,D,20190610,000000,15.581,15.7067,15.5434,15.5998,22568.271628782,0
+BSVN.US,D,20190611,000000,15.5998,15.5998,15.5334,15.5334,11672.129022909,0
+BSVN.US,D,20190612,000000,15.5622,15.581,15.4454,15.4454,3395.9509735108,0
+BSVN.US,D,20190613,000000,15.581,15.581,15.1426,15.3078,9955.4611550141,0
+BSVN.US,D,20190614,000000,15.3514,15.9927,15.1682,15.1682,3817.2873483856,0
+BSVN.US,D,20190617,000000,15.4454,15.5334,14.9604,15.3078,13844.486831016,0
+BSVN.US,D,20190618,000000,15.2316,15.4988,15.2256,15.4899,8192.3149340155,0
+BSVN.US,D,20190619,000000,15.6047,15.6047,14.9862,15.4899,4676.1264818233,0
+BSVN.US,D,20190620,000000,15.4899,15.7403,15.0792,15.2514,2432.0303460996,0
+BSVN.US,D,20190621,000000,15.1148,15.5998,15.1148,15.4899,7595.1691365311,0
+BSVN.US,D,20190624,000000,15.4899,15.4899,15.2168,15.2168,2149.1186315554,0
+BSVN.US,D,20190625,000000,15.3078,15.4988,14.9822,15.0326,4847.8943085109,0
+BSVN.US,D,20190626,000000,15.4711,15.6236,15.1643,15.1682,3965.8159985213,0
+BSVN.US,D,20190627,000000,15.4078,15.481,15.1682,15.4711,13689.895786997,0
+BSVN.US,D,20190628,000000,15.4899,17.5911,15.3424,16.8963,106708.23633219,0
+BSVN.US,D,20190701,000000,16.8627,17.0437,15.9769,16.6875,17663.794977363,0
+BSVN.US,D,20190702,000000,16.9963,16.9963,16.1105,16.2827,12466.302621594,0
+BSVN.US,D,20190703,000000,16.7419,16.7419,16.0224,16.5875,4749.8856074009,0
+BSVN.US,D,20190705,000000,16.4667,16.8429,16.2678,16.2678,4702.3968553167,0
+BSVN.US,D,20190708,000000,16.4479,16.6142,16.4391,16.5598,4306.3204549548,0
+BSVN.US,D,20190709,000000,16.4955,16.7875,16.4955,16.5776,11507.433989085,0
+BSVN.US,D,20190710,000000,16.5776,16.7063,16.5776,16.6489,2519.9350574044,0
+BSVN.US,D,20190711,000000,16.6687,16.6687,16.4569,16.5311,3568.7291991789,0
+BSVN.US,D,20190712,000000,16.541,16.541,16.2678,16.2678,4501.3274581942,0
+BSVN.US,D,20190715,000000,16.3945,16.4242,16.3945,16.4242,926.53586513224,0
+BSVN.US,D,20190716,000000,16.3945,16.4321,16.1204,16.3213,2098.5986825296,0
+BSVN.US,D,20190717,000000,16.6142,16.6142,16.2827,16.3213,2120.8274601009,0
+BSVN.US,D,20190718,000000,16.6053,16.6053,16.4044,16.4044,1840.9469424983,0
+BSVN.US,D,20190719,000000,16.2757,16.5499,16.0293,16.4479,2104.6610764127,0
+BSVN.US,D,20190722,000000,16.1481,16.5311,16.0392,16.0659,3362.6078071539,0
+BSVN.US,D,20190723,000000,16.0818,16.3312,16.0392,16.3312,5148.9932047043,0
+BSVN.US,D,20190724,000000,16.4767,16.5311,16.1382,16.2312,4285.102076364,0
+BSVN.US,D,20190725,000000,16.4667,16.4955,16.0194,16.3015,2389.5935889179,0
+BSVN.US,D,20190726,000000,16.4242,17.5445,16.0927,17.0061,20079.658939774,0
+BSVN.US,D,20190729,000000,17.3269,17.3615,16.9339,16.9705,3454.5541143807,0
+BSVN.US,D,20190730,000000,17.0883,17.3189,16.9963,16.9963,3696.0394707238,0
+BSVN.US,D,20190731,000000,17.1259,17.3447,17.0437,17.2803,7472.9108598888,0
+BSVN.US,D,20190801,000000,17.3615,17.3615,16.8795,17.2169,8146.8469798923,0
+BSVN.US,D,20190802,000000,17.0527,17.0527,16.8627,16.8627,4157.7918048191,0
+BSVN.US,D,20190805,000000,16.4569,16.4935,15.9927,15.9927,9373.4713422375,0
+BSVN.US,D,20190806,000000,16.4044,16.447,15.9373,15.9373,4085.0430782221,0
+BSVN.US,D,20190807,000000,15.8908,15.8908,15.1346,15.1346,5340.9690110022,0
+BSVN.US,D,20190808,000000,15.9462,15.9996,15.4899,15.4899,3160.5280110509,0
+BSVN.US,D,20190809,000000,15.3612,15.3612,15.2168,15.2712,1627.7527576096,0
+BSVN.US,D,20190812,000000,16.3243,16.3243,15.29,15.5998,4412.4123479089,0
+BSVN.US,D,20190813,000000,15.5532,15.9274,15.5532,15.9274,6978.825758417,0
+BSVN.US,D,20190814,000000,15.5908,15.5908,15.0326,15.0326,6042.1859034796,0
+BSVN.US,D,20190815,000000,15.8452,15.8452,15.1446,15.2415,3048.3737242137,0
+BSVN.US,D,20190816,000000,15.3978,15.8551,15.1514,15.8551,14463.861406071,0
+BSVN.US,D,20190819,000000,16.2678,16.2678,15.5998,15.9927,2381.5103970738,0
+BSVN.US,D,20190820,000000,15.6651,15.7086,14.9338,15.1682,7854.8416745235,0
+BSVN.US,D,20190821,000000,15.097,15.097,15.097,15.097,2085.4634957829,0
+BSVN.US,D,20190822,000000,15.9927,15.9927,14.995,14.995,4791.311965602,0
+BSVN.US,D,20190823,000000,14.9238,14.9238,14.812,14.812,5866.37648087,0
+BSVN.US,D,20190826,000000,15.3514,15.4988,15.0604,15.4454,1993.5171885561,0
+BSVN.US,D,20190827,000000,15.3078,15.3078,15.0376,15.0376,1733.8446505637,0
+BSVN.US,D,20190828,000000,15.201,15.6265,14.8952,15.6265,2382.5207960543,0
+BSVN.US,D,20190829,000000,15.581,16.3114,15.581,15.9927,12373.345915386,0
+BSVN.US,D,20190830,000000,16.4321,16.8231,15.9709,16.4391,12306.659582672,0
+BSVN.US,D,20190903,000000,16.35,16.35,15.9828,15.9828,1063.9501264823,0
+BSVN.US,D,20190904,000000,15.774,16.2312,15.7641,16.2312,1027.5757631837,0
+BSVN.US,D,20190905,000000,16.0481,16.2757,15.4306,16.1758,13134.176347714,0
+BSVN.US,D,20190906,000000,16.057,16.541,16.057,16.1382,67052.097144935,0
+BSVN.US,D,20190909,000000,16.3747,16.3945,16.2757,16.2757,3921.3584433786,0
+BSVN.US,D,20190910,000000,16.1105,16.3767,16.1105,16.3767,957.8582335282,0
+BSVN.US,D,20190911,000000,16.6142,16.8429,16.5232,16.6687,4802.4263543877,0
+BSVN.US,D,20190912,000000,16.5351,16.7875,16.4479,16.5875,20539.390475908,0
+BSVN.US,D,20190913,000000,16.7063,16.7063,16.4479,16.4856,13722.228554374,0
+BSVN.US,D,20190916,000000,16.4955,16.9805,16.4955,16.9517,23453.381135714,0
+BSVN.US,D,20190917,000000,17.1161,17.1349,17.0527,17.0527,13730.311746218,0
+BSVN.US,D,20190918,000000,17.1349,17.1635,17.0972,17.0972,5831.0125165519,0
+BSVN.US,D,20190919,000000,17.2081,17.2081,16.7686,16.9705,2480.5294971643,0
+BSVN.US,D,20190920,000000,16.8963,17.3615,16.5598,16.924,50381.524365419,0
+BSVN.US,D,20190923,000000,17.0725,17.1793,17.0725,17.1161,9890.7956202611,0
+BSVN.US,D,20190924,000000,17.1061,17.1061,16.6587,16.9805,8893.5318264929,0
+BSVN.US,D,20190925,000000,17.1161,17.1981,17.1161,17.1537,6925.2746124497,0
+BSVN.US,D,20190926,000000,17.1437,17.3001,17.1349,17.1793,7414.3077190189,0
+BSVN.US,D,20190927,000000,17.3001,17.3615,17.2803,17.3099,10982.026519217,0
+BSVN.US,D,20190930,000000,17.4555,17.4555,17.2713,17.2713,11099.232800958,0
+BSVN.US,D,20191001,000000,17.3535,17.5931,17.1339,17.1339,40627.132607527,0
+BSVN.US,D,20191002,000000,17.1883,17.3901,16.9943,17.2625,8735.9095855325,0
+BSVN.US,D,20191003,000000,16.5449,17.2159,16.5449,17.2159,747.69524558109,0
+BSVN.US,D,20191004,000000,17.0963,17.2159,16.636,16.8597,5547.0904030272,0
+BSVN.US,D,20191007,000000,16.8498,16.8498,16.3529,16.3529,1286.2379021956,0
+BSVN.US,D,20191008,000000,16.3529,16.3529,16.1233,16.1233,1762.1358220181,0
+BSVN.US,D,20191010,000000,16.1322,16.1322,16.1322,16.1322,749.71604354212,0
+BSVN.US,D,20191011,000000,16.1322,16.9943,16.1322,16.6013,1836.9053465762,0
+BSVN.US,D,20191015,000000,16.4351,16.4351,16.4351,16.4351,745.67444762006,0
+BSVN.US,D,20191017,000000,16.3985,16.537,16.3985,16.537,2037.9747436987,0
+BSVN.US,D,20191018,000000,16.4093,16.6647,16.4093,16.6281,9732.1629803203,0
+BSVN.US,D,20191021,000000,16.636,16.7479,16.5459,16.6281,12266.243623452,0
+BSVN.US,D,20191022,000000,16.4994,16.4994,16.4994,16.4994,545.61544947809,0
+BSVN.US,D,20191023,000000,16.6281,16.6281,16.2619,16.6192,7143.5207922409,0
+BSVN.US,D,20191024,000000,15.9848,16.6281,15.9848,16.6281,3275.7134948296,0
+BSVN.US,D,20191025,000000,16.6281,16.7122,16.5737,16.6281,4732.7088247322,0
+BSVN.US,D,20191028,000000,16.0956,16.6281,16.0956,16.6281,6311.9624312771,0
+BSVN.US,D,20191029,000000,16.4569,16.7211,16.4569,16.7211,2938.2402353376,0
+BSVN.US,D,20191030,000000,16.7211,16.7211,16.5925,16.7211,4700.3760573557,0
+BSVN.US,D,20191031,000000,16.5232,16.7399,16.5232,16.7211,3760.7050054768,0
+BSVN.US,D,20191101,000000,17.1339,17.3901,17.1249,17.2159,4194.1661681177,0
+BSVN.US,D,20191104,000000,17.4377,17.4377,17.1151,17.1151,2602.7877738066,0
+BSVN.US,D,20191105,000000,16.7557,17.4377,16.7557,17.4377,3815.2665504246,0
+BSVN.US,D,20191107,000000,17.2259,17.4089,17.0794,17.2259,5632.974316371,0
+BSVN.US,D,20191108,000000,17.2259,17.3901,17.1971,17.1971,1381.215406364,0
+BSVN.US,D,20191111,000000,17.4089,17.4089,17.3269,17.4089,4809.4991472513,0
+BSVN.US,D,20191112,000000,17.3615,17.4555,17.3615,17.4189,10228.268879753,0
+BSVN.US,D,20191113,000000,16.9319,17.5199,16.9319,17.5199,506.209889238,0
+BSVN.US,D,20191114,000000,17.3099,17.3099,16.9993,17.2259,1486.2969003375,0
+BSVN.US,D,20191115,000000,17.3615,17.5931,17.2259,17.3189,4040.5855230794,0
+BSVN.US,D,20191118,000000,17.4643,17.5455,17.3269,17.3813,5609.7351398192,0
+BSVN.US,D,20191119,000000,17.4189,17.5455,17.4001,17.5455,3962.7848015798,0
+BSVN.US,D,20191120,000000,17.6861,17.6861,17.2357,17.2357,11162.887936729,0
+BSVN.US,D,20191121,000000,17.4831,17.4831,17.4001,17.4001,1168.0212214753,0
+BSVN.US,D,20191122,000000,17.3535,17.5455,17.3535,17.4643,2628.0477483195,0
+BSVN.US,D,20191125,000000,17.3921,17.5733,17.3813,17.5377,4734.7296226932,0
+BSVN.US,D,20191126,000000,17.4555,17.5377,17.2803,17.2803,3770.8089952819,0
+BSVN.US,D,20191127,000000,17.5199,17.5199,17.5109,17.5109,785.08000786014,0
+BSVN.US,D,20191129,000000,17.3713,17.3713,17.3713,17.3713,823.47516911971,0
+BSVN.US,D,20191202,000000,17.3713,17.5377,17.0427,17.4377,3972.8887913849,0
+BSVN.US,D,20191203,000000,17.3269,17.4625,17.3269,17.3447,1195.3019939492,0
+BSVN.US,D,20191204,000000,17.3655,17.3655,17.2535,17.2902,1316.549871611,0
+BSVN.US,D,20191205,000000,17.2121,17.5377,17.2121,17.4831,14118.304954736,0
+BSVN.US,D,20191206,000000,17.5455,17.5455,17.3189,17.3189,6350.3575925366,0
+BSVN.US,D,20191209,000000,17.4931,17.4931,17.1971,17.2259,3995.1175689562,0
+BSVN.US,D,20191210,000000,17.2535,17.5603,17.0041,17.5455,6511.0110304385,0
+BSVN.US,D,20191211,000000,17.2902,17.5931,17.2902,17.4555,1373.1322145199,0
+BSVN.US,D,20191212,000000,17.4515,17.4515,17.3001,17.3001,1309.4770787474,0
+BSVN.US,D,20191213,000000,17.4475,17.4555,17.3525,17.4555,3581.8643859256,0
+BSVN.US,D,20191216,000000,17.4555,17.6861,17.4555,17.6207,10758.728344523,0
+BSVN.US,D,20191217,000000,17.4743,17.7583,17.3099,17.6861,5454.1336968199,0
+BSVN.US,D,20191218,000000,17.8137,18.4105,17.7881,17.7959,16240.142813818,0
+BSVN.US,D,20191219,000000,17.7623,17.7623,17.2337,17.5831,3409.0861602575,0
+BSVN.US,D,20191220,000000,17.5831,17.9879,16.9121,17.9879,54922.257383852,0
+BSVN.US,D,20191223,000000,18.1255,18.1255,17.9315,18.0067,9081.4660368686,0
+BSVN.US,D,20191224,000000,17.9315,17.9315,17.9315,17.9315,303.11969415449,0
+BSVN.US,D,20191226,000000,17.9217,18.0523,17.7336,17.9513,17365.727278111,0
+BSVN.US,D,20191227,000000,17.6109,17.6109,17.2219,17.5179,6168.485776044,0
+BSVN.US,D,20191230,000000,17.3199,17.3199,16.8339,17.0091,9755.4021568721,0
+BSVN.US,D,20191231,000000,16.8339,17.6287,16.8339,17.5089,1813.6661700244,0
+BSVN.US,D,20200102,000000,17.5633,17.7573,17.4257,17.4713,2086.4738947634,0
+BSVN.US,D,20200103,000000,17.4803,17.6287,17.0913,17.0913,1298.3626899617,0
+BSVN.US,D,20200106,000000,17.2773,17.2773,16.8112,17.0765,2368.3752103271,0
+BSVN.US,D,20200107,000000,17.1665,17.1665,16.8537,16.9072,48063.669104117,0
+BSVN.US,D,20200108,000000,16.9993,17.2319,16.7281,17.0823,8290.3236351254,0
+BSVN.US,D,20200109,000000,17.2497,17.2497,17.0765,17.2031,120847.75966551,0
+BSVN.US,D,20200110,000000,17.2585,17.2863,17.1299,17.1299,1984.4235977314,0
+BSVN.US,D,20200113,000000,17.1299,17.2497,16.9537,17.2497,3770.8089952819,0
+BSVN.US,D,20200114,000000,17.2219,17.3881,17.1447,17.1744,5021.6829331594,0
+BSVN.US,D,20200115,000000,17.2773,17.2961,17.1121,17.2585,4160.8230017607,0
+BSVN.US,D,20200116,000000,17.3495,17.3881,17.3159,17.3585,1860.1445231281,0
+BSVN.US,D,20200117,000000,17.4347,17.4347,17.2319,17.2319,2992.8017802854,0
+BSVN.US,D,20200121,000000,17.2873,17.3061,17.2319,17.2863,4268.9356926758,0
+BSVN.US,D,20200122,000000,17.2407,17.3783,17.2219,17.3585,1275.1235134099,0
+BSVN.US,D,20200123,000000,17.2823,17.2823,17.2675,17.2675,1534.7960514023,0
+BSVN.US,D,20200124,000000,17.2319,17.3881,17.2319,17.2319,1452.9537339805,0
+BSVN.US,D,20200127,000000,17.2031,17.2031,17.0091,17.0091,7291.0390433961,0
+BSVN.US,D,20200128,000000,17.0665,17.0665,17.0665,17.0665,1012.419778476,0
+BSVN.US,D,20200129,000000,17.1199,17.1487,17.1199,17.1487,1146.8028428845,0
+BSVN.US,D,20200130,000000,16.7152,17.1199,16.7152,17.1199,2133.9626468476,0
+BSVN.US,D,20200131,000000,16.7973,16.7973,16.7973,16.7973,1384.2466033055,0
+BSVN.US,D,20200203,000000,16.8537,16.8537,16.8063,16.8063,1796.4893873556,0
+BSVN.US,D,20200204,000000,17.5267,17.5267,16.8973,17.3585,5221.7419313014,0
+BSVN.US,D,20200205,000000,17.3467,17.4713,17.0041,17.4525,2657.3493187544,0
+BSVN.US,D,20200206,000000,17.1487,17.1487,17.0823,17.1001,3181.7463896417,0
+BSVN.US,D,20200207,000000,16.9636,16.9636,16.9636,16.9636,1232.6867562283,0
+BSVN.US,D,20200210,000000,17.3585,17.3585,17.3585,17.3585,493.07470249131,0
+BSVN.US,D,20200211,000000,17.0567,17.1001,16.9993,17.0913,2220.8569591719,0
+BSVN.US,D,20200212,000000,17.4485,17.4703,17.0823,17.0913,6867.6818705603,0
+BSVN.US,D,20200213,000000,17.0823,17.2031,17.0823,17.2031,618.36417607517,0
+BSVN.US,D,20200214,000000,17.4347,17.4347,17.0823,17.3159,1418.600168643,0
+BSVN.US,D,20200219,000000,17.0823,17.0913,17.0823,17.0913,1362.0178257342,0
+BSVN.US,D,20200220,000000,17.1813,17.1813,17.0913,17.0913,751.73684150315,0
+BSVN.US,D,20200221,000000,17.213,17.213,17.0091,17.0567,7672.9698580308,0
+BSVN.US,D,20200224,000000,17.0181,17.0181,16.9448,16.9448,3352.5038173487,0
+BSVN.US,D,20200225,000000,17.1487,17.1487,17.1299,17.1299,1452.9537339805,0
+BSVN.US,D,20200226,000000,16.9735,16.9735,16.9735,16.9735,469.83552593947,0
+BSVN.US,D,20200227,000000,16.7706,16.8241,16.6221,16.6221,5517.7888325923,0
+BSVN.US,D,20200228,000000,16.6221,16.7973,16.5113,16.5291,18312.471122854,0
+BSVN.US,D,20200302,000000,16.2965,16.5667,15.3365,15.9016,13533.283945018,0
+BSVN.US,D,20200303,000000,15.4672,15.4672,14.4626,14.4626,3756.6634095547,0
+BSVN.US,D,20200304,000000,14.9772,14.9772,14.1281,14.2112,9603.8423097949,0
+BSVN.US,D,20200305,000000,14.2211,14.2211,13.943,14.0914,7779.0617509848,0
+BSVN.US,D,20200306,000000,13.5927,13.7965,13.4729,13.4729,3900.1400647878,0
+BSVN.US,D,20200309,000000,12.8821,12.8821,9.0682,10.01,20915.25889666,0
+BSVN.US,D,20200310,000000,10.1574,11.5222,9.35403,9.88124,31930.628582235,0
+BSVN.US,D,20200311,000000,9.90005,9.90005,8.80949,9.20765,257990.2236898,0
+BSVN.US,D,20200312,000000,9.5101,9.5101,6.4918,6.9903,24312.220269152,0
+BSVN.US,D,20200313,000000,8.91134,9.18845,8.03396,8.28297,47938.379630534,0
+BSVN.US,D,20200316,000000,7.97844,8.03396,7.02445,7.50733,169922.83814913,0
+BSVN.US,D,20200317,000000,7.20279,7.22585,5.54058,5.98378,64938.342477698,0
+BSVN.US,D,20200318,000000,5.71615,6.45488,5.15271,5.36501,36466.309605766,0
+BSVN.US,D,20200319,000000,5.5867,7.35967,5.5581,6.14094,29338.955197213,0
+BSVN.US,D,20200320,000000,5.82681,7.28573,5.82681,6.46398,29888.612242614,0
+BSVN.US,D,20200323,000000,6.64856,6.92568,6.08542,6.68557,6700.9660387753,0
+BSVN.US,D,20200324,000000,7.34116,8.21863,6.65341,8.07998,519015.68591706,0
+BSVN.US,D,20200325,000000,8.31088,8.52317,7.35353,8.46774,25289.276083309,0
+BSVN.US,D,20200326,000000,7.54444,8.62471,7.54444,8.26446,9692.7574200802,0
+BSVN.US,D,20200327,000000,7.87689,8.20003,7.09205,7.41509,6149.2881954142,0
+BSVN.US,D,20200330,000000,8.18359,8.18359,7.4711,7.48061,16082.520572857,0
+BSVN.US,D,20200331,000000,7.63955,7.71447,7.20013,7.4244,16219.934834207,0
+BSVN.US,D,20200401,000000,7.01307,7.20013,6.4613,6.49882,12690.611195268,0
+BSVN.US,D,20200402,000000,6.69983,6.74189,6.31167,6.54553,19947.296673327,0
+BSVN.US,D,20200403,000000,6.40806,6.4334,6.21833,6.26485,9787.7349242486,0
+BSVN.US,D,20200406,000000,6.5874,7.22507,6.5874,6.68577,7795.2281346731,0
+BSVN.US,D,20200407,000000,6.81681,6.89154,6.2697,6.4519,46882.512695895,0
+BSVN.US,D,20200408,000000,6.54553,6.7699,6.21833,6.7699,42228.614991643,0
+BSVN.US,D,20200409,000000,7.22803,7.60195,6.82156,7.35898,28784.246156911,0
+BSVN.US,D,20200413,000000,6.96626,7.43766,6.37718,6.37718,56964.273723473,0
+BSVN.US,D,20200414,000000,6.69497,6.69497,6.4052,6.4239,18343.79349125,0
+BSVN.US,D,20200415,000000,7.06899,7.23743,6.06394,6.37718,15313.606948685,0
+BSVN.US,D,20200416,000000,6.58285,6.61105,6.21833,6.32117,12570.373716587,0
+BSVN.US,D,20200417,000000,6.47062,6.70439,6.4519,6.70439,11048.712851931,0
+BSVN.US,D,20200420,000000,6.98962,7.04167,6.28356,6.32117,9681.6430312945,0
+BSVN.US,D,20200421,000000,6.26485,6.31167,6.21833,6.27425,15810.723247098,0
+BSVN.US,D,20200422,000000,6.34898,6.98506,6.34898,6.69497,11456.914040059,0
+BSVN.US,D,20200423,000000,6.62787,7.07859,6.4519,6.62966,4756.9584002645,0
+BSVN.US,D,20200424,000000,6.35848,6.66707,6.33987,6.57364,10508.149397356,0
+BSVN.US,D,20200427,000000,6.7699,7.55741,6.7699,7.18133,16797.883051061,0
+BSVN.US,D,20200428,000000,7.62075,7.62075,7.24664,7.48061,8770.26315087,0
+BSVN.US,D,20200429,000000,7.808,7.92014,7.21032,7.63025,27727.368823292,0
+BSVN.US,D,20200430,000000,7.26535,10.6126,7.26535,9.35007,81648.320817454,0
+BSVN.US,D,20200501,000000,9.35007,10.5186,8.59868,9.03237,28058.779688901,0
+BSVN.US,D,20200504,000000,9.02386,10.1416,9.02386,9.72487,21887.262715916,0
+BSVN.US,D,20200505,000000,10.0514,10.0514,8.98606,9.4715,18001.268236854,0
+BSVN.US,D,20200506,000000,9.95643,9.95643,9.27663,9.35977,13145.2907365,0
+BSVN.US,D,20200507,000000,9.56652,9.70013,9.04643,9.38837,17788.074051967,0
+BSVN.US,D,20200508,000000,9.71497,10.0514,9.34017,10.0514,40098.693940717,0
+BSVN.US,D,20200511,000000,10.0148,10.0336,9.68727,9.68727,17024.212422697,0
+BSVN.US,D,20200512,000000,9.4814,9.809,9.36966,9.52792,17440.496802669,0
+BSVN.US,D,20200513,000000,9.25703,9.31286,8.20983,8.52792,37616.143645592,0
+BSVN.US,D,20200514,000000,8.22863,8.60274,8.10709,8.481,12365.262723542,0
+BSVN.US,D,20200515,000000,8.4532,8.69637,8.24279,8.4623,44164.53943831,0
+BSVN.US,D,20200518,000000,9.21141,9.64965,9.11769,9.63184,18241.743194218,0
+BSVN.US,D,20200519,000000,8.88312,8.93924,8.50921,8.61205,52178.013752774,0
+BSVN.US,D,20200520,000000,8.83641,9.10809,8.57453,8.67767,30270.543057248,0
+BSVN.US,D,20200521,000000,8.52307,8.7896,8.25664,8.33146,40578.633456462,0
+BSVN.US,D,20200522,000000,8.20983,8.38748,8.20983,8.38748,9175.4331420565,0
+BSVN.US,D,20200526,000000,8.70547,9.10809,8.69637,8.94854,11078.014422367,0
+BSVN.US,D,20200527,000000,9.23764,9.53782,9.15391,9.36966,25438.815132425,0
+BSVN.US,D,20200528,000000,9.56652,9.7991,9.40718,9.40718,15646.028213274,0
+BSVN.US,D,20200529,000000,9.55761,9.71497,9.53782,9.53782,2795.7739790849,0
+BSVN.US,D,20200601,000000,9.75357,9.76347,9.31384,9.35977,12535.009752268,0
+BSVN.US,D,20200602,000000,9.58433,9.58433,9.11769,9.11769,12995.751687384,0
+BSVN.US,D,20200603,000000,9.33146,9.58433,9.22012,9.4715,15139.818324037,0
+BSVN.US,D,20200604,000000,9.45567,9.71993,9.39728,9.69518,22358.108640835,0
+BSVN.US,D,20200605,000000,10.0248,11.2223,10.0248,10.4256,47246.25632888,0
+BSVN.US,D,20200608,000000,10.5186,11.9111,10.5186,11.7528,21012.257198789,0
+BSVN.US,D,20200609,000000,11.3054,12.3347,11.3054,12.3347,16582.668068212,0
+BSVN.US,D,20200610,000000,11.2866,12.9513,10.8838,11.154,21945.865856785,0
+BSVN.US,D,20200611,000000,10.5186,10.5186,9.8179,9.8466,13415.067264297,0
+BSVN.US,D,20200612,000000,10.1831,10.1831,9.09087,9.82681,14323.41594778,0
+BSVN.US,D,20200615,000000,9.56652,9.70507,8.61214,9.64965,24127.317255717,0
+BSVN.US,D,20200616,000000,10.0514,10.1544,9.26683,9.43588,20617.191197409,0
+BSVN.US,D,20200617,000000,9.61303,9.61303,9.02386,9.22012,6664.5916754768,0
+BSVN.US,D,20200618,000000,9.21141,9.45567,9.18271,9.45567,85657.583972138,0
+BSVN.US,D,20200619,000000,9.63184,9.63184,9.25703,9.60313,24257.658724203,0
+BSVN.US,D,20200622,000000,9.51802,9.51802,9.34512,9.40718,5066.1404883021,0
+BSVN.US,D,20200623,000000,9.35007,9.4715,9.25703,9.25703,7257.6958770391,0
+BSVN.US,D,20200624,000000,8.82028,9.60709,8.65272,9.33245,24011.121372958,0
+BSVN.US,D,20200625,000000,8.90776,9.68231,8.75654,9.48338,10588.981315797,0
+BSVN.US,D,20200626,000000,9.32256,10.967,9.0589,10.967,94610.729338481,0
+BSVN.US,D,20200629,000000,10.675,10.675,9.57839,10.0881,22993.649599579,0
+BSVN.US,D,20200630,000000,10.1445,10.2544,10.1445,10.2544,2790.7219841824,0
+BSVN.US,D,20200701,000000,10.8442,10.8442,10.0326,10.287,11532.693963598,0
+BSVN.US,D,20200702,000000,10.3632,10.6463,10.3048,10.4286,6916.181021625,0
+BSVN.US,D,20200706,000000,10.4286,10.4286,9.5012,9.91984,39639.972803564,0
+BSVN.US,D,20200707,000000,9.91984,10.2425,9.47844,9.49229,5585.4855642868,0
+BSVN.US,D,20200708,000000,9.44776,9.71993,9.44776,9.64371,22944.140049534,0
+BSVN.US,D,20200709,000000,9.75852,9.9248,9.35106,9.38936,16669.562380536,0
+BSVN.US,D,20200710,000000,9.46556,9.46556,9.16242,9.45765,10353.558353337,0
+BSVN.US,D,20200713,000000,9.37066,9.55068,9.33245,9.55068,5951.2499952332,0
+BSVN.US,D,20200714,000000,9.43786,9.43786,9.11581,9.11581,27894.084655077,0
+BSVN.US,D,20200715,000000,9.34215,9.72982,9.33245,9.56058,10035.282674475,0
+BSVN.US,D,20200716,000000,9.44776,9.46556,9.0968,9.39916,12712.83997284,0
+BSVN.US,D,20200717,000000,9.35106,9.52099,9.14331,9.30573,5894.6676523244,0
+BSVN.US,D,20200720,000000,9.25209,9.30573,8.98338,9.16242,11442.768454333,0
+BSVN.US,D,20200721,000000,9.53287,9.53287,9.21062,9.40816,11315.458182787,0
+BSVN.US,D,20200722,000000,9.24743,9.24743,9.0682,9.20082,4518.504240863,0
+BSVN.US,D,20200723,000000,9.0968,9.32256,8.86046,8.92668,4639.7521185248,0
+BSVN.US,D,20200724,000000,8.97388,9.23467,8.73754,8.97388,20203.938014377,0
+BSVN.US,D,20200727,000000,8.60531,9.44776,8.59631,9.44776,14437.591032578,0
+BSVN.US,D,20200728,000000,9.16242,9.44776,9.16242,9.37066,4586.2009725575,0
+BSVN.US,D,20200729,000000,9.49229,9.49229,9.33245,9.34215,2355.2400235804,0
+BSVN.US,D,20200730,000000,9.34215,9.44776,9.34215,9.34215,8423.6963005534,0
+BSVN.US,D,20200731,000000,9.36076,9.77337,9.32256,9.36076,3969.8575944434,0
+BSVN.US,D,20200803,000000,9.44776,9.44776,9.24743,9.24743,45531.609258947,0
+BSVN.US,D,20200804,000000,9.56058,9.56058,9.56058,9.56058,1052.8357376966,0
+BSVN.US,D,20200805,000000,9.45765,9.55068,9.36076,9.55068,2944.3026292207,0
+BSVN.US,D,20200806,000000,9.91786,9.92876,9.75357,9.86145,3641.477925776,0
+BSVN.US,D,20200807,000000,9.54079,10.2593,9.54079,10.2593,6351.3679915172,0
+BSVN.US,D,20200810,000000,10.0228,11.0234,9.91984,10.477,1742.9382413883,0
+BSVN.US,D,20200811,000000,10.4286,10.957,10.39,10.7215,6590.8325498992,0
+BSVN.US,D,20200812,000000,11.2035,11.2035,10.3148,10.8343,3960.7640036187,0
+BSVN.US,D,20200813,000000,10.579,10.8066,10.579,10.8066,1056.8773336187,0
+BSVN.US,D,20200814,000000,10.8343,11.7132,10.5988,11.0432,12776.495108611,0
+BSVN.US,D,20200817,000000,10.6651,10.6651,10.6651,10.6651,380.92041565415,0
+BSVN.US,D,20200818,000000,10.386,10.6077,10.2019,10.2019,3105.966466103,0
+BSVN.US,D,20200819,000000,10.39,10.39,10.0416,10.0881,2261.2729183925,0
+BSVN.US,D,20200820,000000,9.60709,9.78623,9.60709,9.69123,954.82703658666,0
+BSVN.US,D,20200821,000000,9.83275,10.4286,9.63481,9.68231,12643.122443184,0
+BSVN.US,D,20200824,000000,9.92678,9.99403,9.72982,9.91984,6060.3730851288,0
+BSVN.US,D,20200825,000000,9.86145,10.3048,9.71993,9.71993,1542.8792432464,0
+BSVN.US,D,20200826,000000,9.60709,10.1178,9.60709,9.93766,3843.557721879,0
+BSVN.US,D,20200827,000000,9.91984,9.91984,9.44776,9.44776,1195.3019939492,0
+BSVN.US,D,20200828,000000,9.69123,10.767,9.69123,10.767,2400.7079777036,0
+BSVN.US,D,20200831,000000,10.2208,10.39,9.67341,9.67341,10990.109711061,0
+BSVN.US,D,20200901,000000,9.82384,9.87134,9.48338,9.48338,6257.4008863293,0
+BSVN.US,D,20200902,000000,9.44776,9.57939,9.25703,9.30573,21809.461994416,0
+BSVN.US,D,20200903,000000,8.50882,9.57839,8.50882,9.57839,7009.1377278324,0
+BSVN.US,D,20200904,000000,9.22507,9.46556,9.22507,9.44776,8119.5662074184,0
+BSVN.US,D,20200908,000000,9.0968,9.39916,8.86046,9.16242,35360.933121082,0
+BSVN.US,D,20200909,000000,9.0777,9.40816,9.0777,9.32256,4043.6167200209,0
+BSVN.US,D,20200910,000000,9.35007,9.52099,9.0682,9.11581,11071.952028483,0
+BSVN.US,D,20200911,000000,9.18171,9.18171,9.0682,9.12531,1742.9382413883,0
+BSVN.US,D,20200914,000000,9.28445,9.34215,9.11581,9.34215,4465.9634938762,0
+BSVN.US,D,20200915,000000,9.33245,9.47348,9.02109,9.02109,4558.9202000836,0
+BSVN.US,D,20200916,000000,9.0777,9.0777,8.7896,8.87926,6475.6470661205,0
+BSVN.US,D,20200917,000000,9.02683,9.0589,8.97388,9.02109,32641.949464517,0
+BSVN.US,D,20200918,000000,9.10611,9.10611,8.97388,9.02109,25401.430370147,0
+BSVN.US,D,20200921,000000,8.87926,8.88886,8.67163,8.73754,9644.2582690155,0
+BSVN.US,D,20200922,000000,8.83206,8.83206,8.50159,8.63381,13133.165948734,0
+BSVN.US,D,20200923,000000,8.69043,8.69043,7.66073,8.03861,34028.216865783,0
+BSVN.US,D,20200924,000000,8.09532,8.48249,8.09532,8.09532,2963.5002098504,0
+BSVN.US,D,20200925,000000,8.23734,8.47328,8.09532,8.26525,11172.991926534,0
+BSVN.US,D,20200928,000000,8.47626,9.0968,8.47626,8.91718,16413.931438465,0
+BSVN.US,D,20200929,000000,8.69517,9.3089,8.69517,9.3089,1223.5931654036,0
+BSVN.US,D,20200930,000000,8.94974,9.27069,8.85036,8.97448,5752.2013960718,0
+BSVN.US,D,20201001,000000,9.20963,9.3178,8.97448,8.97448,160989.90076239,0
+BSVN.US,D,20201002,000000,8.86323,8.86323,8.76436,8.76436,2527.007850268,0
+BSVN.US,D,20201005,000000,8.79316,9.51802,8.79316,9.51802,13319.079361149,0
+BSVN.US,D,20201006,000000,9.54771,9.69023,8.98408,9.07938,11269.990228664,0
+BSVN.US,D,20201007,000000,9.06988,9.27069,9.05662,9.21339,9599.8007138728,0
+BSVN.US,D,20201008,000000,9.17489,9.4438,9.17489,9.29019,7524.4412078951,0
+BSVN.US,D,20201009,000000,9.26099,9.27069,9.02208,9.06988,12582.498504353,0
+BSVN.US,D,20201012,000000,9.15579,9.51901,9.11769,9.49823,5160.10759349,0
+BSVN.US,D,20201013,000000,9.14609,9.26099,9.03168,9.06988,18888.398541747,0
+BSVN.US,D,20201014,000000,9.07968,9.13689,9.02208,9.02208,4118.3862445791,0
+BSVN.US,D,20201015,000000,9.02208,9.02208,8.78346,9.02208,3437.377331712,0
+BSVN.US,D,20201016,000000,8.90767,9.04118,8.87906,8.89816,2951.3754220843,0
+BSVN.US,D,20201019,000000,9.28049,9.3275,8.87906,8.87906,23561.493826629,0
+BSVN.US,D,20201020,000000,8.91718,9.13689,8.91718,9.10809,1283.206705254,0
+BSVN.US,D,20201021,000000,9.07938,9.18469,8.85036,9.07938,24972.010803428,0
+BSVN.US,D,20201022,000000,9.21339,9.37946,9.12719,9.12719,29335.924000272,0
+BSVN.US,D,20201023,000000,9.14609,9.4042,9.11769,9.11769,6803.0163358074,0
+BSVN.US,D,20201026,000000,8.87906,8.97448,8.87906,8.97448,1879.3421037579,0
+BSVN.US,D,20201027,000000,9.09581,9.09581,8.89816,8.93628,3134.2576375575,0
+BSVN.US,D,20201028,000000,8.7801,8.78346,8.66885,8.71675,7073.8032625854,0
+BSVN.US,D,20201029,000000,8.84076,8.84076,8.68805,8.75486,3872.8592923139,0
+BSVN.US,D,20201030,000000,8.87906,8.87906,8.65945,8.65945,11333.645364436,0
+BSVN.US,D,20201102,000000,8.77396,9.16539,8.77396,9.11769,24186.930795567,0
+BSVN.US,D,20201103,000000,9.20369,9.2318,8.99348,9.02208,17686.023754935,0
+BSVN.US,D,20201104,000000,8.90767,9.17489,8.66885,8.95538,62716.475119545,0
+BSVN.US,D,20201105,000000,9.13203,9.3178,8.86976,9.29019,8447.9458760857,0
+BSVN.US,D,20201106,000000,9.26099,9.3657,9.09859,9.11769,7027.3249094817,0
+BSVN.US,D,20201109,000000,9.51802,11.8478,9.49823,11.3707,32991.547511775,0
+BSVN.US,D,20201110,000000,11.3124,12.0576,10.6285,11.5994,16599.844850881,0
+BSVN.US,D,20201111,000000,11.4658,11.5529,11.3124,11.4391,6133.1218117259,0
+BSVN.US,D,20201112,000000,10.8977,11.0075,10.4058,10.7314,7821.4985081665,0
+BSVN.US,D,20201113,000000,10.7314,10.8798,10.5028,10.6928,4899.4246565171,0
+BSVN.US,D,20201116,000000,10.9224,11.3223,10.9224,11.3223,7363.7877699932,0
+BSVN.US,D,20201117,000000,11.2659,11.8389,11.1154,11.2936,3367.6598020564,0
+BSVN.US,D,20201118,000000,11.4479,11.8953,11.3124,11.4757,9921.1075896766,0
+BSVN.US,D,20201119,000000,11.5994,11.5994,10.9877,11.1402,4063.8246996312,0
+BSVN.US,D,20201120,000000,10.9798,11.8379,10.9798,11.5994,4464.9530948957,0
+BSVN.US,D,20201123,000000,11.6093,11.83,11.2193,11.248,18806.556224326,0
+BSVN.US,D,20201124,000000,11.3223,12.1151,11.3223,12.0477,7467.8588649862,0
+BSVN.US,D,20201125,000000,11.9824,12.1249,11.8577,11.9626,4207.3013548644,0
+BSVN.US,D,20201127,000000,12.3645,12.3645,11.8825,12.0665,2560.351016625,0
+BSVN.US,D,20201130,000000,11.9428,11.9428,11.5895,11.6093,2223.8881561135,0
+BSVN.US,D,20201201,000000,11.6766,12.0379,11.5529,11.6479,3425.2525439458,0
+BSVN.US,D,20201202,000000,11.8389,11.9269,11.6192,11.6192,3762.7258034378,0
+BSVN.US,D,20201203,000000,11.6192,11.8013,11.3707,11.3707,11772.15852198,0
+BSVN.US,D,20201204,000000,11.6093,12.3229,11.2144,11.4005,13594.91828283,0
+BSVN.US,D,20201207,000000,11.4569,11.7815,11.3609,11.3609,15329.773332373,0
+BSVN.US,D,20201208,000000,11.3807,11.5727,11.0758,11.2659,10953.735347763,0
+BSVN.US,D,20201209,000000,11.3609,11.3609,11.0758,11.0857,12300.59718879,0
+BSVN.US,D,20201210,000000,11.3223,11.3411,11.1312,11.3124,6971.7529655534,0
+BSVN.US,D,20201211,000000,11.351,12.3457,11.2193,11.5281,7354.6941791685,0
+BSVN.US,D,20201214,000000,11.7716,12.0121,11.5182,11.7518,8726.8159947079,0
+BSVN.US,D,20201215,000000,12.2961,12.2961,11.8577,11.8577,3075.6544966876,0
+BSVN.US,D,20201216,000000,12.2021,12.3417,11.9329,11.9329,5798.6797491755,0
+BSVN.US,D,20201217,000000,12.1348,12.2863,11.5994,12.1735,8376.2075484692,0
+BSVN.US,D,20201218,000000,12.3743,14.3013,12.2685,12.9275,28154.767592049,0
+BSVN.US,D,20201221,000000,12.8879,13.6303,12.8879,13.4175,18865.159365195,0
+BSVN.US,D,20201222,000000,12.7573,13.9568,12.7573,13.5234,51967.850764827,0
+BSVN.US,D,20201223,000000,13.4472,13.6797,13.4274,13.6698,9597.7799159118,0
+BSVN.US,D,20201224,000000,13.749,13.8232,13.3789,13.3789,3371.7013979785,0
+BSVN.US,D,20201228,000000,13.9272,14.4388,13.5184,13.9668,8062.9838645095,0
+BSVN.US,D,20201229,000000,13.6204,13.9866,13.6204,13.8035,7468.8692639667,0
+BSVN.US,D,20201230,000000,13.7936,14.0528,13.7936,13.852,2707.8692677801,0
+BSVN.US,D,20201231,000000,13.7441,13.7441,13.5234,13.6698,7323.3718107726,0
+BSVN.US,D,20210104,000000,13.7342,14.0143,13.3215,13.7738,7741.6769887058,0
+BSVN.US,D,20210105,000000,13.561,13.9321,13.4373,13.5521,20048.336571378,0
+BSVN.US,D,20210106,000000,13.8332,14.6408,13.8332,14.0054,11502.381994183,0
+BSVN.US,D,20210107,000000,14.236,15.2376,14.236,14.7566,10402.057504402,0
+BSVN.US,D,20210108,000000,15.1118,15.4078,14.429,15.199,14893.280972791,0
+BSVN.US,D,20210111,000000,15.0356,15.584,15.0356,15.199,13016.970065975,0
+BSVN.US,D,20210112,000000,15.2088,16.3143,14.5932,16.2579,16673.603976458,0
+BSVN.US,D,20210113,000000,15.4968,16.2391,15.4968,15.6612,10967.88093349,0
+BSVN.US,D,20210114,000000,15.2178,15.8244,15.2178,15.4494,10527.346977985,0
+BSVN.US,D,20210115,000000,15.2564,15.2564,14.9198,15.2464,3399.9925694329,0
+BSVN.US,D,20210119,000000,15.1316,15.1792,14.6308,14.7268,20992.049219179,0
+BSVN.US,D,20210120,000000,14.9198,15.1069,14.612,15.0644,7756.8329734135,0
+BSVN.US,D,20210121,000000,14.91,14.91,14.4002,14.4774,6044.2067014406,0
+BSVN.US,D,20210122,000000,14.2934,14.813,14.2092,14.707,13240.268240669,0
+BSVN.US,D,20210125,000000,14.6308,14.7348,14.0578,14.6596,12240.983648939,0
+BSVN.US,D,20210126,000000,14.4686,14.812,14.1726,14.5438,15754.14090419,0
+BSVN.US,D,20210127,000000,14.2656,14.4488,14.0054,14.4388,11077.004023386,0
+BSVN.US,D,20210128,000000,14.3804,14.612,14.1053,14.5932,7250.6230841755,0
+BSVN.US,D,20210129,000000,14.4388,15.391,14.419,15.391,13581.783096083,0
+BSVN.US,D,20210201,000000,14.9386,15.3177,14.6784,14.809,12204.60928564,0
+BSVN.US,D,20210202,000000,15.008,15.0158,14.705,15.0158,4303.2892580133,0
+BSVN.US,D,20210203,000000,14.9198,15.6414,14.9198,15.6136,16391.702660895,0
+BSVN.US,D,20210204,000000,15.8729,16.249,15.681,15.8729,28433.637710672,0
+BSVN.US,D,20210205,000000,16.0748,16.1995,15.7374,16.0659,7038.4392982673,0
+BSVN.US,D,20210208,000000,16.1609,16.3331,16.0936,16.3045,6434.2207079194,0
+BSVN.US,D,20210209,000000,16.0659,16.3143,15.8957,16.2193,6749.4651898401,0
+BSVN.US,D,20210210,000000,16.1609,16.3331,15.9788,15.9788,4738.7712186153,0
+BSVN.US,D,20210211,000000,16.1807,16.3638,16.0263,16.3045,10867.851434419,0
+BSVN.US,D,20210212,000000,16.2094,16.3737,15.5344,16.2193,13783.862892186,0
+BSVN.US,D,20210216,000000,16.5173,16.5173,15.8818,16.0164,3442.4293266145,0
+BSVN.US,D,20210217,000000,15.7274,16.0283,15.1594,15.3336,8951.1245683822,0
+BSVN.US,D,20210218,000000,15.2276,15.4008,14.9198,14.9684,16634.198416218,0
+BSVN.US,D,20210219,000000,14.9584,15.6414,14.9584,15.6314,20942.539669134,0
+BSVN.US,D,20210222,000000,15.5938,16.1223,15.5938,15.9303,15527.811532554,0
+BSVN.US,D,20210223,000000,16.0164,16.0263,15.7522,15.959,6548.3957927176,0
+BSVN.US,D,20210224,000000,16.0164,16.249,15.9492,16.2193,8908.6878112006,0
+BSVN.US,D,20210225,000000,16.1896,16.2579,15.4682,15.4682,8026.609501211,0
+BSVN.US,D,20210226,000000,15.6216,16.2945,15.4592,15.7176,3834.4641310543,0
+BSVN.US,D,20210301,000000,16.0362,16.1708,15.8908,16.0748,8262.032463671,0
+BSVN.US,D,20210302,000000,16.0748,16.0748,15.7374,15.8056,9767.5269446383,0
+BSVN.US,D,20210303,000000,15.7027,16.4865,15.7027,16.3243,23023.961568995,0
+BSVN.US,D,20210304,000000,16.249,18.0097,16.249,16.8251,36969.488298062,0
+BSVN.US,D,20210305,000000,17.1527,18.2868,17.1527,17.9117,22392.462206173,0
+BSVN.US,D,20210308,000000,17.9513,18.2215,16.249,17.9603,12474.385813438,0
+BSVN.US,D,20210309,000000,17.9603,18.2215,17.791,18.1334,13986.953087269,0
+BSVN.US,D,20210310,000000,17.9029,18.1433,17.8069,18.0295,18372.084662704,0
+BSVN.US,D,20210311,000000,18.2779,18.2779,18.0731,18.0949,7133.4168024358,0
+BSVN.US,D,20210312,000000,18.2314,18.2413,18.0681,18.0681,3285.8174846347,0
+BSVN.US,D,20210315,000000,18.081,18.1631,17.7633,17.9415,10479.858225902,0
+BSVN.US,D,20210316,000000,17.8267,17.9513,17.5713,17.9513,12168.234922342,0
+BSVN.US,D,20210317,000000,17.9513,17.9998,17.5179,17.8267,4920.643035108,0
+BSVN.US,D,20210318,000000,17.9603,18.1137,17.6535,18.0196,14273.906397735,0
+BSVN.US,D,20210319,000000,18.0493,18.0493,17.5753,17.8069,23863.603121803,0
+BSVN.US,D,20210322,000000,17.7385,17.7385,17.0645,17.2357,12648.174438086,0
+BSVN.US,D,20210323,000000,17.1487,17.6337,16.7607,16.9161,12205.619684621,0
+BSVN.US,D,20210324,000000,16.8637,17.1873,16.8488,16.8488,4066.8558965728,0
+BSVN.US,D,20210325,000000,17.2655,17.2655,16.4846,17.1961,4788.2807686605,0
+BSVN.US,D,20210326,000000,17.1299,17.4981,17.1299,17.3703,5884.5636625192,0
+BSVN.US,D,20210329,000000,17.2655,17.3139,16.6063,16.6162,15788.494469527,0
+BSVN.US,D,20210330,000000,16.829,17.5445,16.733,16.7419,4145.667017053,0
+BSVN.US,D,20210331,000000,17.0527,17.3269,16.7805,17.0517,5840.1061073766,0
+BSVN.US,D,20210401,000000,16.6162,16.9983,16.6162,16.9646,2537.1118400731,0
+BSVN.US,D,20210405,000000,16.926,16.926,16.6063,16.7033,5351.0730008073,0
+BSVN.US,D,20210406,000000,16.7805,16.8488,16.6063,16.8389,4037.5543261379,0
+BSVN.US,D,20210407,000000,16.6063,16.6063,16.4608,16.4608,12811.85907293,0
+BSVN.US,D,20210408,000000,16.5083,16.5588,16.4608,16.4994,6429.1687130168,0
+BSVN.US,D,20210409,000000,16.4608,16.6548,16.4608,16.5875,2982.6977904802,0
+BSVN.US,D,20210412,000000,16.8488,16.8874,16.8191,16.8785,10847.643454808,0
+BSVN.US,D,20210413,000000,16.926,16.926,16.8488,16.8488,7750.7705795304,0
+BSVN.US,D,20210414,000000,16.8459,16.9448,16.4608,16.4608,14566.922102084,0
+BSVN.US,D,20210415,000000,16.7518,16.8488,16.6063,16.8389,6241.234502641,0
+BSVN.US,D,20210416,000000,16.9646,16.9646,16.4707,16.8488,11492.278004378,0
+BSVN.US,D,20210419,000000,16.733,16.8191,16.733,16.8092,6359.4511833613,0
+BSVN.US,D,20210420,000000,17.0031,17.0031,16.4608,16.9161,13655.54222166,0
+BSVN.US,D,20210421,000000,16.9062,16.9448,16.9062,16.9062,15651.080208177,0
+BSVN.US,D,20210422,000000,17.0329,17.0329,16.5093,16.5291,6415.0231272896,0
+BSVN.US,D,20210423,000000,16.5875,16.7419,16.5727,16.6934,6889.9106481316,0
+BSVN.US,D,20210426,000000,16.9161,17.0843,16.7132,16.7132,12658.278427891,0
+BSVN.US,D,20210427,000000,16.7033,17.2357,16.7033,16.8389,17283.884960689,0
+BSVN.US,D,20210428,000000,16.9745,17.0517,16.9547,17.0517,3733.4242330029,0
+BSVN.US,D,20210429,000000,17.1199,17.2555,16.9983,17.1199,10537.450967791,0
+BSVN.US,D,20210430,000000,17.8563,17.8563,16.9547,17.1487,16752.415096938,0
+BSVN.US,D,20210503,000000,17.3229,17.3803,17.1487,17.3803,10987.07851412,0
+BSVN.US,D,20210504,000000,17.2555,17.3605,17.1487,17.1961,4512.4418469799,0
+BSVN.US,D,20210505,000000,17.2061,17.3327,16.9448,16.9547,11093.170407074,0
+BSVN.US,D,20210506,000000,16.9547,16.9547,16.7033,16.7518,4159.8126027802,0
+BSVN.US,D,20210507,000000,16.9161,17.1021,16.4796,16.6063,14643.712424604,0
+BSVN.US,D,20210510,000000,16.6548,16.8488,16.4608,16.4608,14028.37944547,0
+BSVN.US,D,20210511,000000,16.4034,16.7805,16.4034,16.4608,9306.7850095235,0
+BSVN.US,D,20210512,000000,16.5153,16.8389,16.2678,16.2857,12679.496806482,0
+BSVN.US,D,20210513,000000,16.2857,16.7419,16.2678,16.3252,10657.688446472,0
+BSVN.US,D,20210514,000000,16.3836,16.7419,16.3836,16.5093,5388.4577630864,0
+BSVN.US,D,20210517,000000,16.5489,16.733,16.4707,16.6934,3602.0723655359,0
+BSVN.US,D,20210518,000000,16.6548,16.7132,16.441,16.5588,8690.4416314093,0
+BSVN.US,D,20210519,000000,16.441,16.635,16.3747,16.4707,6993.9817431247,0
+BSVN.US,D,20210520,000000,16.6251,16.8003,16.5776,16.8003,5997.7283483369,0
+BSVN.US,D,20210521,000000,16.9062,17.0131,16.8963,17.0031,2887.7202863118,0
+BSVN.US,D,20210524,000000,17.0715,17.4051,16.9448,16.9843,5299.5426528011,0
+BSVN.US,D,20210525,000000,17.1585,21.0511,16.926,19.0093,29012.596326508,0
+BSVN.US,D,20210526,000000,19.046,19.3369,17.3515,17.8167,12741.131144294,0
+BSVN.US,D,20210527,000000,18.4472,19.2112,17.2159,17.8069,15275.211787425,0
+BSVN.US,D,20210528,000000,17.9226,18.4076,17.6039,17.6525,7307.2054270843,0
+BSVN.US,D,20210601,000000,17.9711,18.2047,17.6237,17.8069,3193.8711774079,0
+BSVN.US,D,20210602,000000,18.1057,18.2275,17.5911,17.7099,4137.5838252088,0
+BSVN.US,D,20210603,000000,17.4297,17.4743,17.0427,17.3139,10265.653642032,0
+BSVN.US,D,20210604,000000,17.8167,17.8167,17.1199,17.3139,5890.6260564023,0
+BSVN.US,D,20210607,000000,17.5159,18.2799,17.1101,17.1961,9603.8423097949,0
+BSVN.US,D,20210608,000000,17.1961,17.2991,17.1299,17.1387,10181.790526649,0
+BSVN.US,D,20210609,000000,17.9226,17.9226,17.1487,17.2843,3936.5144280864,0
+BSVN.US,D,20210610,000000,17.2843,17.6623,17.1487,17.2259,5698.6502501045,0
+BSVN.US,D,20210611,000000,17.6723,17.6723,16.7518,17.0031,15980.470275825,0
+BSVN.US,D,20210614,000000,17.1873,17.1873,16.8389,16.8389,7113.2088228255,0
+BSVN.US,D,20210615,000000,16.8003,17.0031,16.7607,16.926,9578.582335282,0
+BSVN.US,D,20210616,000000,17.0615,17.1299,16.8587,16.9646,26731.115428504,0
+BSVN.US,D,20210617,000000,16.8993,17.0329,16.6835,16.7518,25753.049215366,0
+BSVN.US,D,20210618,000000,16.7607,16.9695,16.5588,16.5875,22226.756773368,0
+BSVN.US,D,20210621,000000,16.5677,16.7953,16.5588,16.6647,35755.999122464,0
+BSVN.US,D,20210622,000000,16.7617,16.8102,16.5865,16.6251,29837.081894607,0
+BSVN.US,D,20210623,000000,16.6162,17.1417,16.6162,16.9567,19770.476851736,0
+BSVN.US,D,20210624,000000,16.8201,17.2883,16.733,16.733,22287.380712199,0
+BSVN.US,D,20210625,000000,16.8013,17.1229,16.4697,16.5182,514772.01019889,0
+BSVN.US,D,20210628,000000,16.6548,16.9033,16.4796,16.8597,26763.448195881,0
+BSVN.US,D,20210629,000000,16.6251,16.7528,16.5964,16.7231,9538.1663760614,0
+BSVN.US,D,20210630,000000,16.7617,16.9428,16.733,16.8102,3257.5263131803,0
+BSVN.US,D,20210701,000000,16.9379,17.2199,16.7617,17.0547,8439.8626842416,0
+BSVN.US,D,20210702,000000,17.0645,17.6781,17.0645,17.4445,15642.997016333,0
+BSVN.US,D,20210706,000000,17.5406,17.5603,17.1031,17.3753,12196.526093796,0
+BSVN.US,D,20210707,000000,17.4347,17.5901,17.2981,17.5406,13859.642815724,0
+BSVN.US,D,20210708,000000,17.1903,17.6693,17.1903,17.4347,4212.353349767,0
+BSVN.US,D,20210709,000000,17.3951,17.8276,17.3951,17.7355,3052.4153201358,0
+BSVN.US,D,20210712,000000,17.7167,18.3749,17.7167,17.9998,10939.589762035,0
+BSVN.US,D,20210713,000000,17.9503,18.5155,17.9503,18.078,2065.2555161726,0
+BSVN.US,D,20210714,000000,18.0869,18.0869,17.9801,18.0097,2873.5747005846,0
+BSVN.US,D,20210715,000000,17.9701,18.0097,17.8395,18.0097,1501.4528850453,0
+BSVN.US,D,20210716,000000,17.9801,17.9801,17.8445,17.8445,1581.2744045059,0
+BSVN.US,D,20210719,000000,17.6495,17.6495,17.3655,17.4445,14517.412552039,0
+BSVN.US,D,20210720,000000,17.5406,17.9801,17.4248,17.5801,18641.861190501,0
+BSVN.US,D,20210721,000000,17.6495,18.5155,17.6495,18.1552,6857.5778807552,0
+BSVN.US,D,20210722,000000,18.1255,18.4393,18.1255,18.4393,1704.5430801288,0
+BSVN.US,D,20210723,000000,18.4195,18.9648,18.37,18.9648,12362.2315266,0
+BSVN.US,D,20210726,000000,18.8193,19.3746,18.5649,18.7104,9947.37796317,0
+BSVN.US,D,20210727,000000,18.5748,18.8282,18.5056,18.8282,2044.0371375818,0
+BSVN.US,D,20210728,000000,18.7302,19.4716,18.7302,19.0519,11952.009540512,0
+BSVN.US,D,20210729,000000,17.8345,19.13,17.8345,18.6144,4694.3136634726,0
+BSVN.US,D,20210730,000000,19.422,19.4518,18.6144,18.6144,3769.7985963014,0
+BSVN.US,D,20210802,000000,18.7005,19.2954,18.7005,19.2568,8168.0653584831,0
+BSVN.US,D,20210803,000000,19.1894,20.4266,19.0855,19.802,17511.224731305,0
+BSVN.US,D,20210804,000000,19.7634,20.4464,19.705,20.4464,3063.5297089214,0
+BSVN.US,D,20210805,000000,20.3187,21.9269,20.3187,21.9269,22688.509107464,0
+BSVN.US,D,20210806,000000,21.9072,22.9998,21.1372,21.8102,18720.672310981,0
+BSVN.US,D,20210809,000000,21.8102,22.1219,21.4875,21.6647,7288.0078464545,0
+BSVN.US,D,20210810,000000,21.7518,21.9755,21.4401,21.4875,10796.113106802,0
+BSVN.US,D,20210811,000000,21.5271,21.5271,19.8416,21.4103,14389.091881514,0
+BSVN.US,D,20210812,000000,21.2738,21.352,20.5236,21.1471,6500.9070406334,0
+BSVN.US,D,20210813,000000,21.0214,21.1718,20.9917,21.0016,1113.4596765275,0
+BSVN.US,D,20210816,000000,21.4697,23.6125,21.4401,23.0187,13100.833181357,0
+BSVN.US,D,20210817,000000,23.0087,23.0572,22.1853,22.9107,8424.7066995339,0
+BSVN.US,D,20210818,000000,21.4401,22.7059,21.4401,22.0735,10800.154702725,0
+BSVN.US,D,20210819,000000,22.0249,22.1121,21.4401,22.0547,6638.3213019834,0
+BSVN.US,D,20210820,000000,21.8963,21.8963,21.6548,21.7419,1060.9189295407,0
+BSVN.US,D,20210823,000000,21.5955,21.5955,19.6368,19.8902,16327.037126141,0
+BSVN.US,D,20210824,000000,20.1722,20.3722,19.0519,19.1984,11895.427197603,0
+BSVN.US,D,20210825,000000,19.2082,20.5335,19.2082,20.29,1897.5292854071,0
+BSVN.US,D,20210826,000000,20.1356,21.2352,20.1356,20.3286,2300.6784786326,0
+BSVN.US,D,20210827,000000,20.6888,20.6888,20.4939,20.4939,1062.9397275018,0
+BSVN.US,D,20210830,000000,20.4365,21.83,20.3672,21.5371,9400.7521147114,0
+BSVN.US,D,20210831,000000,21.352,22.4051,21.352,22.1219,8178.1693482882,0
+BSVN.US,D,20210901,000000,20.7374,22.1219,20.6522,21.5955,15213.577449614,0
+BSVN.US,D,20210902,000000,21.1273,22.9998,20.9719,21.6053,10407.109499304,0
+BSVN.US,D,20210903,000000,21.4499,22.4051,21.0986,21.0986,10698.104405692,0
+BSVN.US,D,20210907,000000,21.1085,21.5905,19.8416,20.4751,15146.8911169,0
+BSVN.US,D,20210908,000000,20.7572,21.7538,20.479,20.8551,12992.720490442,0
+BSVN.US,D,20210909,000000,20.8462,21.2738,20.0466,20.0752,4283.081278403,0
+BSVN.US,D,20210910,000000,20.1534,21.1966,19.7248,19.9584,11162.887936729,0
+BSVN.US,D,20210913,000000,19.9288,20.1238,19.6269,20.095,2968.552204753,0
+BSVN.US,D,20210914,000000,19.8802,20.1634,19.2468,19.2468,3856.6929086257,0
+BSVN.US,D,20210915,000000,19.5102,19.6843,19.3746,19.6467,2841.2419332081,0
+BSVN.US,D,20210916,000000,19.515,19.6852,19.515,19.5497,1774.2606097843,0
+BSVN.US,D,20210917,000000,19.4904,21.3322,19.13,21.1372,12480.448207321,0
+BSVN.US,D,20210920,000000,20.2514,20.4939,19.0133,20.4939,3344.4206255046,0
+BSVN.US,D,20210921,000000,20.8165,21.9755,20.4662,20.8264,6737.3404020739,0
+BSVN.US,D,20210922,000000,20.8462,21.0511,20.1296,20.1296,14739.700327752,0
+BSVN.US,D,20210923,000000,20.3751,20.5711,19.7872,20.091,6806.0475327489,0
+BSVN.US,D,20210924,000000,20.5315,20.5315,20.5315,20.5315,458.7211371538,0
+BSVN.US,D,20210927,000000,20.3058,20.9927,20.1792,20.669,5229.8251231455,0
+BSVN.US,D,20210928,000000,20.6206,20.8165,20.5018,20.581,1303.4146848643,0
+BSVN.US,D,20210929,000000,20.6107,20.9927,20.581,20.7176,2769.5036055916,0
+BSVN.US,D,20210930,000000,20.767,20.9828,20.767,20.9828,694.14409961379,0
+BSVN.US,D,20211001,000000,20.581,20.5899,20.581,20.5899,925.52546615172,0
+BSVN.US,D,20211004,000000,20.5414,20.6304,20.5414,20.5513,1353.9346338901,0
+BSVN.US,D,20211005,000000,20.5216,20.777,20.5117,20.5711,3574.791593062,0
+BSVN.US,D,20211006,000000,20.5097,20.5097,20.5097,20.5097,266.74533085595,0
+BSVN.US,D,20211007,000000,20.767,21.7855,20.767,21.5994,4188.1037742346,0
+BSVN.US,D,20211008,000000,21.7073,22.2071,21.159,22.1377,10287.882419604,0
+BSVN.US,D,20211011,000000,22.0408,23.3482,22.0408,23.1077,4717.5528400244,0
+BSVN.US,D,20211012,000000,23.0691,23.1869,22.8147,22.8821,2258.241721451,0
+BSVN.US,D,20211013,000000,22.8345,22.8345,22.8345,22.8345,445.58595040711,0
+BSVN.US,D,20211014,000000,22.8919,24.9298,22.8919,24.4894,16423.025029291,0
+BSVN.US,D,20211015,000000,24.4894,25.4206,23.6857,24.7436,20265.572352189,0
+BSVN.US,D,20211018,000000,24.1073,25.4692,23.1027,23.8035,10598.074906622,0
+BSVN.US,D,20211019,000000,24.9564,24.9564,24.4794,24.8812,1479.2241074739,0
+BSVN.US,D,20211020,000000,24.4092,24.5478,24.0826,24.5478,758.80963436675,0
+BSVN.US,D,20211021,000000,25.959,25.959,24.613,24.6853,2148.1082325748,0
+BSVN.US,D,20211022,000000,24.5576,24.5576,22.5297,23.3037,17266.70817802,0
+BSVN.US,D,20211025,000000,23.5095,25.8413,22.7959,24.2548,84265.254176988,0
+BSVN.US,D,20211026,000000,24.5478,25.0712,23.9747,24.4894,30973.780747686,0
+BSVN.US,D,20211027,000000,24.4894,25.5968,23.7847,23.7847,15742.016116423,0
+BSVN.US,D,20211028,000000,24.2736,24.623,23.2166,23.6857,32014.491697618,0
+BSVN.US,D,20211029,000000,23.7451,26.5459,22.4931,26.5459,20993.059618159,0
+BSVN.US,D,20211101,000000,26.5459,26.7231,25.674,26.1738,15533.873926438,0
+BSVN.US,D,20211102,000000,25.9887,25.9887,25.4692,25.7334,10890.08021199,0
+BSVN.US,D,20211103,000000,25.381,26.1976,24.6734,25.4206,4777.1663798748,0
+BSVN.US,D,20211104,000000,25.4592,25.4592,24.4716,24.9496,15568.227491775,0
+BSVN.US,D,20211105,000000,24.9694,25.3217,24.9694,25.3118,1786.3853975505,0
+BSVN.US,D,20211108,000000,25.6255,26.1936,24.707,25.9393,30659.546664747,0
+BSVN.US,D,20211109,000000,25.8027,26.1451,24.9921,25.2247,8357.0099678394,0
+BSVN.US,D,20211110,000000,25.4108,26.1451,24.9792,25.3217,3827.3913381907,0
+BSVN.US,D,20211111,000000,25.3316,26.1451,25.3316,25.8027,7182.926352481,0
+BSVN.US,D,20211112,000000,25.8799,26.1253,24.7436,25.4692,7421.3805118825,0
+BSVN.US,D,20211115,000000,25.2544,25.6314,25.0742,25.5474,11181.075118378,0
+BSVN.US,D,20211116,000000,25.1752,25.3514,24.5972,25.2247,9511.896002568,0
+BSVN.US,D,20211117,000000,24.999,25.0862,24.8812,24.9594,8571.2145517086,0
+BSVN.US,D,20211118,000000,24.714,25.4157,24.6566,25.0486,7271.8414627663,0
+BSVN.US,D,20211119,000000,25.4157,25.4157,24.6982,25.0684,954.82703658666,0
+BSVN.US,D,20211122,000000,25.0684,25.4306,24.9892,25.0762,3572.770795101,0
+BSVN.US,D,20211123,000000,25.0386,25.3217,24.8812,25.3217,1118.5116714301,0
+BSVN.US,D,20211124,000000,24.9792,24.9792,24.9792,24.9792,1306.4458818059,0
+BSVN.US,D,20211126,000000,24.0242,24.4508,23.8856,24.3399,2002.6107793807,0
+BSVN.US,D,20211129,000000,24.2202,24.2202,23.1275,23.4897,15068.07999642,0
+BSVN.US,D,20211130,000000,22.5455,22.6643,20.5711,22.5199,6896.9834409953,0
+BSVN.US,D,20211201,000000,22.5199,25.4206,22.3149,23.3927,11905.531187408,0
+BSVN.US,D,20211202,000000,22.9513,25.6651,22.5099,24.0192,34930.503155383,0
+BSVN.US,D,20211203,000000,23.9994,24.3518,22.4031,23.0305,21563.935042151,0
+BSVN.US,D,20211206,000000,23.0503,23.5095,22.3051,22.696,7380.9645526619,0
+BSVN.US,D,20211207,000000,23.0404,24.0776,22.8445,23.3136,17191.938653462,0
+BSVN.US,D,20211208,000000,22.9019,23.9163,22.6119,22.9117,25536.823833536,0
+BSVN.US,D,20211209,000000,22.5099,22.8643,22.2467,22.4625,5747.1494011692,0
+BSVN.US,D,20211210,000000,21.5608,22.0893,21.541,21.5509,215118.99494654,0
+BSVN.US,D,20211213,000000,21.5707,21.8349,21.5509,21.5509,38785.175266048,0
+BSVN.US,D,20211214,000000,21.5994,21.6973,21.4034,21.6489,67057.149139837,0
+BSVN.US,D,20211215,000000,21.5608,21.6973,21.4529,21.5509,33686.702010369,0
+BSVN.US,D,20211216,000000,21.7469,21.9429,21.5509,21.8933,29392.506343181,0
+BSVN.US,D,20211217,000000,21.8933,21.8933,21.5509,21.6776,16457.378594628,0
+BSVN.US,D,20211220,000000,21.5608,21.7567,21.4529,21.6192,23731.240855355,0
+BSVN.US,D,20211221,000000,21.8251,22.5297,21.8251,22.0408,22456.117341945,0
+BSVN.US,D,20211222,000000,22.1091,22.6515,21.8181,21.9319,18807.566623306,0
+BSVN.US,D,20211223,000000,22.0507,22.5029,22.0507,22.2575,13392.838486726,0
+BSVN.US,D,20211227,000000,22.3209,22.6515,22.1585,22.3853,20672.763141336,0
+BSVN.US,D,20211228,000000,22.4347,22.6515,22.4248,22.6515,11228.563870463,0
+BSVN.US,D,20211229,000000,22.6515,23.272,22.3457,22.789,45823.614564316,0
+BSVN.US,D,20211230,000000,23.2809,23.6362,22.9761,22.9959,22204.527995797,0
+BSVN.US,D,20211231,000000,23.6362,23.6362,22.4149,22.6515,20225.156392968,0
+BSVN.US,D,20220103,000000,23.0355,23.2423,22.7495,23.1137,23069.429523118,0
+BSVN.US,D,20220104,000000,23.2423,24.0004,23.1433,23.3007,61133.179917079,0
+BSVN.US,D,20220105,000000,23.3997,24.3904,23.3997,24.2954,27339.375614774,0
+BSVN.US,D,20220106,000000,24.3152,25.0248,24.0202,24.906,45811.489776549,0
+BSVN.US,D,20220107,000000,24.818,25.4682,23.8332,23.9608,33448.247850968,0
+BSVN.US,D,20220110,000000,24.3646,24.424,22.4248,22.9464,51366.66337142,0
+BSVN.US,D,20220111,000000,23.1433,24.5418,23.1433,24.3399,29367.246368667,0
+BSVN.US,D,20220112,000000,24.1479,25.0732,24.138,24.8674,36131.867543216,0
+BSVN.US,D,20220113,000000,24.995,26.3341,24.995,25.477,40040.090799847,0
+BSVN.US,D,20220114,000000,25.3098,25.9501,24.9506,25.5662,25780.329987839,0
+BSVN.US,D,20220118,000000,25.3494,25.8027,24.9752,25.2118,32827.862876932,0
+BSVN.US,D,20220119,000000,25.2316,25.477,24.6606,25.2415,40602.883031995,0
+BSVN.US,D,20220120,000000,25.4484,25.5068,23.9114,24.3448,28755.954985456,0
+BSVN.US,D,20220121,000000,24.0499,24.0499,22.9563,23.6659,10801.165101705,0
+BSVN.US,D,20220124,000000,23.272,23.2908,22.2081,23.1137,29760.291572089,0
+BSVN.US,D,20220125,000000,22.6901,23.9707,21.9319,23.7936,21138.557071354,0
+BSVN.US,D,20220126,000000,23.1433,24.5814,23.1433,23.5174,15788.494469527,0
+BSVN.US,D,20220127,000000,23.5174,24.1281,22.8385,22.9266,10983.036918198,0
+BSVN.US,D,20220128,000000,22.8573,23.4491,22.8573,23.3106,4904.4766514197,0
+BSVN.US,D,20220131,000000,23.2908,24.0598,22.6901,23.7837,13511.055167447,0
+BSVN.US,D,20220201,000000,23.853,23.9806,23.1275,23.5006,12180.359710109,0
+BSVN.US,D,20220202,000000,23.4977,23.557,23.3106,23.4195,3499.0116695234,0
+BSVN.US,D,20220203,000000,23.1928,23.3848,23.0939,23.0939,6055.3210902263,0
+BSVN.US,D,20220204,000000,22.8771,23.7738,22.7495,23.7738,11633.73386165,0
+BSVN.US,D,20220207,000000,23.6362,23.6362,22.9167,23.0157,9669.5182435284,0
+BSVN.US,D,20220208,000000,23.0939,24.237,23.0939,23.7441,14606.327662324,0
+BSVN.US,D,20220209,000000,24.0984,24.2666,23.9212,24.2666,3331.2854387579,0
+BSVN.US,D,20220210,000000,23.9312,23.9312,23.1433,23.4689,30684.806639259,0
+BSVN.US,D,20220211,000000,23.4046,23.4294,23.1433,23.2423,6035.113110616,0
+BSVN.US,D,20220214,000000,23.4877,23.4877,23.1137,23.1137,15449.000412074,0
+BSVN.US,D,20220215,000000,23.4877,23.941,23.4393,23.6065,12178.338912147,0
+BSVN.US,D,20220216,000000,23.7738,23.7738,23.08,23.2423,1644.9295402784,0
+BSVN.US,D,20220217,000000,23.2621,23.6263,23.1532,23.2522,9155.2251624462,0
+BSVN.US,D,20220218,000000,23.4689,23.4689,22.8969,23.2423,9762.4749497357,0
+BSVN.US,D,20220222,000000,23.2126,23.6362,22.6515,23.2423,71842.398711557,0
+BSVN.US,D,20220223,000000,23.3403,24.3944,23.2423,23.3403,33117.847384339,0
+BSVN.US,D,20220224,000000,22.8187,23.5372,22.6515,23.1335,11320.51017769,0
+BSVN.US,D,20220225,000000,23.3007,23.5273,23.2522,23.4393,2525.9974512874,0
+BSVN.US,D,20220228,000000,23.4689,23.8816,23.1335,23.8816,22631.926764555,0
+BSVN.US,D,20220301,000000,23.6263,23.6263,23.0008,23.0889,10473.795832018,0
+BSVN.US,D,20220302,000000,23.1433,23.5768,23.0453,23.272,10522.294983083,0
+BSVN.US,D,20220303,000000,23.3898,24.0301,22.7593,23.6065,5950.2395962527,0
+BSVN.US,D,20220304,000000,23.3799,23.557,22.6623,23.3898,6061.3834841094,0
+BSVN.US,D,20220307,000000,23.3898,23.5273,22.6515,22.8969,22826.933767795,0
+BSVN.US,D,20220308,000000,22.8088,23.3502,22.4051,23.2473,23429.131560181,0
+BSVN.US,D,20220309,000000,23.0939,26.7281,22.7445,25.0446,59399.335266514,0
+BSVN.US,D,20220310,000000,24.8278,25.0544,24.227,24.6408,12946.242137339,0
+BSVN.US,D,20220311,000000,24.2468,24.621,23.1928,23.6362,29225.790511396,0
+BSVN.US,D,20220314,000000,23.8233,23.8233,22.9197,23.1433,4465.9634938762,0
+BSVN.US,D,20220315,000000,23.5966,25.1426,22.7495,23.7243,36018.702857398,0
+BSVN.US,D,20220316,000000,23.8332,25.0148,23.8332,24.8576,11874.208819012,0
+BSVN.US,D,20220317,000000,24.9159,25.4968,24.5468,25.2613,24029.308554607,0
+BSVN.US,D,20220318,000000,25.8522,25.9106,23.8332,24.232,18284.179951399,0
+BSVN.US,D,20220321,000000,24.3944,24.3944,23.9312,23.9707,5619.8391296243,0
+BSVN.US,D,20220322,000000,23.9707,24.1884,23.852,24.0004,8742.9823783961,0
+BSVN.US,D,20220323,000000,23.753,24.2082,23.0231,23.6639,20244.353973598,0
+BSVN.US,D,20220324,000000,23.5155,25.0792,23.3373,24.0895,11697.388997422,0
+BSVN.US,D,20220325,000000,24.3468,24.5052,23.8612,24.139,5282.3658701323,0
+BSVN.US,D,20220328,000000,23.8618,24.4108,23.753,23.753,11497.32999928,0
+BSVN.US,D,20220329,000000,24.1984,24.2478,23.654,23.8421,20778.85503429,0
+BSVN.US,D,20220330,000000,23.7233,23.8618,23.4165,23.5649,11414.477282877,0
+BSVN.US,D,20220331,000000,23.6441,23.753,23.3175,23.3571,7230.4151045652,0
+BSVN.US,D,20220401,000000,23.3967,23.5254,23.268,23.5254,5688.5462602993,0
+BSVN.US,D,20220404,000000,23.3175,23.5551,23.3175,23.3967,6148.2777964337,0
+BSVN.US,D,20220405,000000,23.3175,23.5353,23.3076,23.3175,27942.583806141,0
+BSVN.US,D,20220406,000000,23.1295,23.9262,22.9217,22.9315,26838.217720439,0
+BSVN.US,D,20220407,000000,22.8721,22.9761,22.7633,22.8523,9531.0935831978,0
+BSVN.US,D,20220408,000000,23.0107,23.8371,21.6053,22.021,93640.746317186,0
+BSVN.US,D,20220411,000000,22.68,22.68,21.5806,22.1991,36317.780955631,0
+BSVN.US,D,20220412,000000,22.1001,22.1497,21.5363,21.6845,30059.369670321,0
+BSVN.US,D,20220413,000000,21.6053,21.9913,21.4767,21.6746,15169.119894472,0
+BSVN.US,D,20220414,000000,21.5261,21.5261,21.0808,21.4767,31025.311095693,0
+BSVN.US,D,20220418,000000,21.6202,22.6049,21.6202,21.8429,17252.562592294,0
+BSVN.US,D,20220419,000000,21.9419,22.4119,21.9023,22.1695,6232.1409118164,0
+BSVN.US,D,20220420,000000,21.8923,22.0507,21.3381,21.9715,66317.5370861,0
+BSVN.US,D,20220421,000000,22.021,22.3229,21.7933,22.0606,12312.721976555,0
+BSVN.US,D,20220422,000000,22.0507,22.0507,21.4767,21.4767,4373.0067876688,0
+BSVN.US,D,20220425,000000,21.4767,22.1001,21.4767,22.1001,5577.4023724427,0
+BSVN.US,D,20220426,000000,21.9419,22.5653,21.9419,22.1695,22154.008046771,0
+BSVN.US,D,20220427,000000,22.2487,24.9604,22.2487,23.3967,38152.665504246,0
+BSVN.US,D,20220428,000000,23.4264,25.8215,23.4264,25.7126,29574.378159673,0
+BSVN.US,D,20220429,000000,25.2376,25.2376,23.1542,23.5254,11852.990440421,0
+BSVN.US,D,20220502,000000,24.0103,24.0548,23.4759,23.7233,16290.662762843,0
+BSVN.US,D,20220503,000000,23.6045,23.7431,23.2581,23.4957,11925.739167019,0
+BSVN.US,D,20220504,000000,23.5557,24.0004,23.3571,23.941,33823.105872738,0
+BSVN.US,D,20220505,000000,23.7134,23.8371,23.0701,23.7728,5847.1789002402,0
+BSVN.US,D,20220506,000000,23.0107,24.5448,23.0107,24.0994,23705.980880843,0
+BSVN.US,D,20220509,000000,24.0598,24.0598,22.8127,23.6342,42528.703488856,0
+BSVN.US,D,20220510,000000,23.5056,24.7427,22.9513,23.753,21317.397690905,0
+BSVN.US,D,20220511,000000,23.8889,24.1489,23.1295,23.2581,6451.3974905881,0
+BSVN.US,D,20220512,000000,23.2581,23.4462,21.9715,22.7336,19944.265476385,0
+BSVN.US,D,20220513,000000,22.9513,24.337,22.0606,23.4066,65027.257587983,0
+BSVN.US,D,20220516,000000,23.4462,23.6144,22.7732,23.0503,26468.41169357,0
+BSVN.US,D,20220517,000000,23.8025,24.1884,23.3571,23.852,11511.475585007,0
+BSVN.US,D,20220518,000000,23.852,24.6438,22.7831,24.2478,28425.554518828,0
+BSVN.US,D,20220519,000000,24.0004,24.2776,23.7436,24.1291,13069.510812961,0
+BSVN.US,D,20220520,000000,23.6045,24.139,23.6045,23.6441,12612.810473769,0
+BSVN.US,D,20220523,000000,23.753,24.2132,23.7431,24.04,7249.612685195,0
+BSVN.US,D,20220524,000000,22.8721,24.0301,22.8721,23.8421,11072.962427464,0
+BSVN.US,D,20220525,000000,24.0202,24.3172,23.9806,24.0697,2891.7618822339,0
+BSVN.US,D,20220526,000000,24.2874,24.7427,24.0598,24.713,44314.078487426,0
+BSVN.US,D,20220527,000000,24.7427,24.7427,24.5448,24.5744,5453.1232978393,0
+BSVN.US,D,20220531,000000,24.5052,24.614,23.8124,24.1588,21279.002529645,0
+BSVN.US,D,20220601,000000,23.9114,24.5942,23.753,23.9312,16491.732159966,0
+BSVN.US,D,20220602,000000,23.9212,24.6636,23.753,24.5052,7814.4257153029,0
+BSVN.US,D,20220603,000000,24.3072,24.5448,24.3072,24.3666,2282.4912969833,0
+BSVN.US,D,20220606,000000,24.3963,24.3963,24.0499,24.1291,5735.024613403,0
+BSVN.US,D,20220607,000000,24.0994,24.4458,24.0994,24.3072,8727.8263936884,0
+BSVN.US,D,20220608,000000,24.3567,24.3567,23.7975,24.0499,3421.2109480237,0
+BSVN.US,D,20220609,000000,23.852,24.4458,23.3869,23.7728,11342.738955261,0
+BSVN.US,D,20220610,000000,23.7332,24.139,23.1691,23.5254,15215.598247575,0
+BSVN.US,D,20220613,000000,23.5254,23.5254,21.9419,22.2783,29718.865213887,0
+BSVN.US,D,20220614,000000,22.4169,22.7435,21.2985,21.3876,44055.416348414,0
+BSVN.US,D,20220615,000000,21.7241,22.2981,21.3975,21.9715,17431.403211845,0
+BSVN.US,D,20220616,000000,21.6449,21.9419,21.5855,21.8033,27084.755071684,0
+BSVN.US,D,20220617,000000,21.8033,23.5452,21.7241,23.1691,50217.839730575,0
+BSVN.US,D,20220621,000000,22.9104,23.5968,22.8209,22.99,9182.6816004945,0
+BSVN.US,D,20220622,000000,22.9502,23.6744,22.219,22.4727,14469.131796116,0
+BSVN.US,D,20220623,000000,22.8358,23.0795,22.4727,22.791,24880.191821986,0
+BSVN.US,D,20220624,000000,23.2844,24.3131,23.1492,23.6366,8852.9695517849,0
+BSVN.US,D,20220627,000000,23.3979,23.7759,23.0795,23.0795,10826.215745739,0
+BSVN.US,D,20220628,000000,23.2586,24.4225,23.2586,24.4225,1304.7751195886,0
+BSVN.US,D,20220629,000000,23.9152,24.3429,22.3583,22.6319,19731.45671988,0
+BSVN.US,D,20220630,000000,22.5125,22.7214,22.2837,22.7214,6035.3388428428,0
+BSVN.US,D,20220701,000000,22.7314,22.7314,22.2141,22.2439,8824.8234012853,0
+BSVN.US,D,20220705,000000,22.1544,22.3633,21.7465,22.1345,21089.508481486,0
+BSVN.US,D,20220706,000000,21.846,22.1606,21.7564,21.9057,13469.94345338,0
+BSVN.US,D,20220707,000000,21.8957,22.1743,21.7664,22.1743,10051.191387339,0
+BSVN.US,D,20220708,000000,21.9653,22.5224,21.836,21.9852,9667.1974769519,0
+BSVN.US,D,20220711,000000,21.9057,22.025,21.7863,22.025,8591.6124400029,0
+BSVN.US,D,20220712,000000,21.8751,21.9355,21.7863,21.7863,3178.5045671334,0
+BSVN.US,D,20220713,000000,21.6868,21.7316,21.4083,21.4083,13031.667681315,0
+BSVN.US,D,20220714,000000,21.4083,21.4083,21.0004,21.0103,14813.922139736,0
+BSVN.US,D,20220715,000000,21.5973,21.9753,20.9705,21.9256,19652.044366685,0
+BSVN.US,D,20220718,000000,21.7832,22.3832,21.3884,21.8559,50106.179207252,0
+BSVN.US,D,20220719,000000,21.9455,22.6617,21.9256,22.2688,23362.310134329,0
+BSVN.US,D,20220720,000000,21.8858,22.2737,21.7763,22.025,67730.695518305,0
+BSVN.US,D,20220721,000000,22.3832,22.3832,21.6371,21.9057,24933.468464003,0
+BSVN.US,D,20220722,000000,21.9355,22.1146,21.657,21.9852,10123.56720291,0
+BSVN.US,D,20220725,000000,22.025,22.4826,21.9653,22.3434,13890.125271553,0
+BSVN.US,D,20220726,000000,22.035,22.4279,22.035,22.2339,24409.749020778,0
+BSVN.US,D,20220727,000000,22.2936,24.1241,22.2638,23.6864,37106.67855508,0
+BSVN.US,D,20220728,000000,23.4775,23.8356,23.2288,23.4974,11331.841235071,0
+BSVN.US,D,20220729,000000,22.99,24.4225,22.99,23.189,15199.926489445,0
+BSVN.US,D,20220801,000000,22.9999,24.3628,22.9999,24.323,25185.778598838,0
+BSVN.US,D,20220802,000000,24.0246,24.3429,23.8037,24.3429,15282.354501622,0
+BSVN.US,D,20220803,000000,24.3131,24.6712,24.0843,24.6215,29192.584166389,0
+BSVN.US,D,20220804,000000,24.5618,25.2681,24.2236,24.7309,35418.914744764,0
+BSVN.US,D,20220805,000000,24.5717,24.5717,23.8953,24.2435,25001.82340093,0
+BSVN.US,D,20220808,000000,24.3827,24.6414,23.9152,24.2534,27053.476728419,0
+BSVN.US,D,20220809,000000,23.9152,24.5518,23.8953,24.2932,21191.035667217,0
+BSVN.US,D,20220810,000000,24.3728,25.3875,24.3728,25.099,45516.346236496,0
+BSVN.US,D,20220811,000000,25.6163,25.8053,24.9697,25.298,29994.749455627,0
+BSVN.US,D,20220812,000000,25.3576,25.7058,25.1686,25.7058,22922.023922942,0
+BSVN.US,D,20220815,000000,25.7456,26.3027,25.3676,26.0142,25185.778598838,0
+BSVN.US,D,20220816,000000,25.4124,25.8252,25.4124,25.7655,12435.57242252,0
+BSVN.US,D,20220817,000000,25.4571,25.9396,25.2283,25.6163,8300.0987383999,0
+BSVN.US,D,20220818,000000,25.4173,25.5765,25.2184,25.5765,9212.8381903155,0
+BSVN.US,D,20220819,000000,25.2781,25.4919,25.1686,25.2084,4922.5606784479,0
+BSVN.US,D,20220822,000000,25.1912,25.6063,24.6812,24.9199,30299.331012819,0
+BSVN.US,D,20220823,000000,24.9,25.1637,24.5717,24.8503,4514.4414962037,0
+BSVN.US,D,20220824,000000,24.7707,25.0393,24.4922,24.6115,8939.4184426051,0
+BSVN.US,D,20220825,000000,24.6115,24.7309,24.5717,24.5717,1744.0561113145,0
+BSVN.US,D,20220826,000000,24.532,24.532,23.9848,24.0445,9872.2622877347,0
+BSVN.US,D,20220829,000000,23.5769,23.9798,23.4476,23.9798,1405.2970856586,0
+BSVN.US,D,20220830,000000,24.2932,24.2932,23.9251,23.9251,1233.4045236789,0
+BSVN.US,D,20220831,000000,23.5162,23.8754,23.4277,23.6864,7692.9460633371,0
+BSVN.US,D,20220901,000000,23.4874,23.4974,23.0795,23.3879,12384.306219824,0
+BSVN.US,D,20220902,000000,23.3879,23.4974,23.378,23.4974,2267.7755545392,0
+BSVN.US,D,20220906,000000,23.3282,23.4974,22.9801,23.1989,10522.639408208,0
+BSVN.US,D,20220907,000000,23.6864,24.6041,23.5272,24.2932,16170.968681681,0
+BSVN.US,D,20220908,000000,24.1042,24.333,24.0345,24.333,3611.7542408951,0
+BSVN.US,D,20220909,000000,24.328,24.4126,24.328,24.333,6414.3066549267,0
+BSVN.US,D,20220912,000000,23.9251,24.4424,23.9251,24.4424,11320.783818803,0
+BSVN.US,D,20220913,000000,24.2534,24.2534,23.3979,24.0147,10237.157024569,0
+BSVN.US,D,20220914,000000,24.1241,24.1639,23.8123,23.8555,6754.0709002433,0
+BSVN.US,D,20220915,000000,23.8057,23.8754,23.0795,23.5073,99554.944756407,0
+BSVN.US,D,20220916,000000,23.9948,23.9948,22.3633,22.3633,34494.11265692,0
+BSVN.US,D,20220919,000000,22.3633,22.6916,22.2538,22.5821,7728.1287514616,0
+BSVN.US,D,20220920,000000,22.2339,23.0795,22.2019,22.99,11729.908220708,0
+BSVN.US,D,20220921,000000,22.884,24.02,22.884,23.1,10048,0
+BSVN.US,D,20220922,000000,22.9,22.945,22.56,22.94,10418,0
+BSVN.US,D,20220923,000000,22.65,22.82,22.35,22.8,4824,0
+BSVN.US,D,20220926,000000,22.61,22.65,22.1878,22.49,7991,0
+BSVN.US,D,20220927,000000,22.57,23.17,22.37,22.55,14416,0
+BSVN.US,D,20220928,000000,22.58,24.5958,22.52,22.52,9139,0
+BSVN.US,D,20220929,000000,22.4,22.85,22.27,22.36,5580,0
+BSVN.US,D,20220930,000000,22.52,22.56,22.18,22.18,10708,0
+BSVN.US,D,20221003,000000,22.56,23.27,22.56,22.9,9056,0
+BSVN.US,D,20221004,000000,22.61,22.73,22.61,22.73,1327,0
+BSVN.US,D,20221005,000000,22.69,22.9575,22.56,22.56,4119,0
+BSVN.US,D,20221006,000000,22.72,22.935,22.7,22.87,2163,0
+BSVN.US,D,20221007,000000,22.4,22.4,22.4,22.4,277,0
+BSVN.US,D,20221011,000000,22.7,22.99,22.47,22.47,2362,0
+BSVN.US,D,20221013,000000,22.5563,23.45,22.5563,23,13569,0
+BSVN.US,D,20221017,000000,23.3,23.3,23.2,23.2,1837,0
+BSVN.US,D,20221018,000000,23.63,24.2,23.5,24.2,3477,0
+BSVN.US,D,20221019,000000,24.15,24.15,23.81,24.08,2314,0
+BSVN.US,D,20221020,000000,24.15,24.2,23.35,23.35,4678,0
+BSVN.US,D,20221021,000000,23.41,23.51,23.41,23.51,689,0
+BSVN.US,D,20221025,000000,23.6,24.145,23.6,23.9,4338,0
+BSVN.US,D,20221026,000000,24.55,25.95,24.55,25.2,10314,0
+BSVN.US,D,20221027,000000,25.44,25.95,24.7203,25,7444,0
+BSVN.US,D,20221028,000000,25.21,25.425,24.99,24.99,73105,0
+BSVN.US,D,20221031,000000,25,25.8052,24.4137,25,44114,0
+BSVN.US,D,20221101,000000,25.39,26.3,24.54,25.4,36739,0
+BSVN.US,D,20221102,000000,25.36,25.58,25.36,25.44,5383,0
+BSVN.US,D,20221103,000000,25.28,25.5,24.85,25.2,10039,0
+BSVN.US,D,20221104,000000,25.01,25.27,24.755,24.755,2930,0
+BSVN.US,D,20221107,000000,25.09,25.35,25.09,25.2688,3945,0
+BSVN.US,D,20221108,000000,25.27,26.6,25.255,26.2,16580,0
+BSVN.US,D,20221109,000000,25.5,26,25.42,25.6,15388,0
+BSVN.US,D,20221110,000000,25.99,26.053,25.99,26.053,1403,0
+BSVN.US,D,20221111,000000,25.66,25.8,25.24,25.71,3957,0
+BSVN.US,D,20221114,000000,25.41,25.89,25.32,25.89,3901,0
+BSVN.US,D,20221115,000000,25.865,25.9,25.59,25.9,4296,0
+BSVN.US,D,20221116,000000,25.9,26,25.75,25.95,28415,0
+BSVN.US,D,20221118,000000,25.8,25.92,25.71,25.92,1498,0
+BSVN.US,D,20221121,000000,25.91,27.24,25.4869,26.24,10356,0
+BSVN.US,D,20221122,000000,26.35,26.77,26.045,26.35,14794,0
+BSVN.US,D,20221123,000000,26.49,28.08,25.98,26.4,9114,0
+BSVN.US,D,20221125,000000,26.43,29.0062,26.43,26.835,8454,0
+BSVN.US,D,20221128,000000,26.84,27.25,26.26,26.8,13473,0
+BSVN.US,D,20221129,000000,26.84,27.13,26.7675,27.09,4162,0
+BSVN.US,D,20221130,000000,27.19,27.8,27,27.8,7503,0
+BSVN.US,D,20221201,000000,27.61,28,26.9991,28,7723,0
+BSVN.US,D,20221202,000000,27.9,28,27.38,27.4,11382,0
+BSVN.US,D,20221205,000000,27.42,27.9153,26.53,26.8,17170,0
+BSVN.US,D,20221206,000000,26.86,26.86,25.84,26.7,17458,0
+BSVN.US,D,20221207,000000,26.76,26.76,25.5,26.25,13033,0
+BSVN.US,D,20221208,000000,26.37,26.565,25.93,26.28,8733,0
+BSVN.US,D,20221209,000000,26.28,26.425,26.25,26.34,4157,0
+BSVN.US,D,20221212,000000,26.45,26.64,26.36,26.48,3049,0
+BSVN.US,D,20221213,000000,26.64,27.01,26.04,26.43,17756,0
+BSVN.US,D,20221214,000000,26.29,26.4,25.65,25.75,10693,0
+BSVN.US,D,20221215,000000,25.75,25.8,25.15,25.3,11094,0
+BSVN.US,D,20221216,000000,25.1,26.76,25.1,26,20469,0
+BSVN.US,D,20221219,000000,25.95,26.25,25.51,25.74,8968,0
+BSVN.US,D,20221220,000000,25.98,25.98,25.3,25.4,5087,0
+BSVN.US,D,20221221,000000,25.7,26.07,25.58,26,3734,0
+BSVN.US,D,20221222,000000,25.88,25.88,25.39,25.39,1113,0
+BSVN.US,D,20221223,000000,25.69,25.75,25.69,25.74,2214,0
+BSVN.US,D,20221227,000000,25.5,25.9492,25.35,25.74,5592,0
+BSVN.US,D,20221228,000000,25.94,25.94,25.44,25.44,2256,0
+BSVN.US,D,20221229,000000,25.57,25.71,25.405,25.5,1414,0
+BSVN.US,D,20221230,000000,25.5,25.72,25.35,25.6,4341,0
+BSVN.US,D,20230103,000000,25.67,26.3564,25.67,26.02,12521,0
+BSVN.US,D,20230104,000000,26.4202,27.08,26.16,26.68,11208,0
+BSVN.US,D,20230105,000000,26.56,27.4199,25.8621,26.31,5339,0
+BSVN.US,D,20230106,000000,26.97,27.245,25.6601,26.56,17301,0
+BSVN.US,D,20230109,000000,26.5,26.5,26.35,26.35,2290,0
+BSVN.US,D,20230110,000000,26.14,26.4,25.98,26.4,3971,0
+BSVN.US,D,20230111,000000,26.52,27.31,26.27,26.75,15072,0
+BSVN.US,D,20230112,000000,27.09,28,26.65,26.81,20697,0
+BSVN.US,D,20230113,000000,27,27.6675,26.8178,26.995,19198,0
+BSVN.US,D,20230117,000000,26.88,27.48,26.84,26.84,10813,0
+BSVN.US,D,20230118,000000,26.95,27.64,26.76,26.99,9607,0
+BSVN.US,D,20230119,000000,26.99,27.59,26.47,27.3,14770,0
+BSVN.US,D,20230120,000000,27.2,28,27.2,28,17174,0
+BSVN.US,D,20230123,000000,27.8,28.3048,27.41,27.77,29929,0
+BSVN.US,D,20230124,000000,27.64,28.7,27.4,27.78,42927,0
+BSVN.US,D,20230125,000000,27.8254,28.24,27.6323,28.15,7688,0
+BSVN.US,D,20230126,000000,28.5,28.8999,26.8,27.3,15564,0
+BSVN.US,D,20230127,000000,27.5,27.5,25.74,26.75,21112,0
+BSVN.US,D,20230130,000000,26.85,27.53,26.78,26.97,91661,0
+BSVN.US,D,20230131,000000,27.04,27.86,26.97,27.56,63416,0
+BSVN.US,D,20230201,000000,27.79,28.594,27.03,28.58,8943,0
+BSVN.US,D,20230202,000000,28.43,30.5299,28.43,30,26289,0
+BSVN.US,D,20230203,000000,29.9999,29.9999,29.43,29.85,5589,0
+BSVN.US,D,20230206,000000,29.6,30.05,28.97,29.89,8087,0
+BSVN.US,D,20230207,000000,30.25,30.25,29.7996,30.13,5931,0
+BSVN.US,D,20230208,000000,30,30,29.55,29.85,9595,0
+BSVN.US,D,20230209,000000,29.75,30.25,29.75,30.05,5637,0
+BSVN.US,D,20230210,000000,29.98,30.2,29.7,29.94,6314,0
+BSVN.US,D,20230213,000000,29.95,30.205,29.3101,30.18,8505,0
+BSVN.US,D,20230214,000000,29.6,30.11,29.6,29.8,5284,0
+BSVN.US,D,20230215,000000,29.24,30.4399,29.18,29.94,6603,0
+BSVN.US,D,20230216,000000,29.105,30.86,29.105,30.3,7888,0
+BSVN.US,D,20230217,000000,30.1,30.19,29.61,30.02,6593,0
+BSVN.US,D,20230221,000000,29.76,30.09,29.52,29.88,9003,0
+BSVN.US,D,20230222,000000,29.98,29.98,29.7,29.84,7924,0
+BSVN.US,D,20230223,000000,29.88,30.08,29.84,30.08,8790,0
+BSVN.US,D,20230224,000000,29.68,30,29.68,29.755,8084,0
+BSVN.US,D,20230227,000000,29.71,29.79,29.52,29.6,7245,0
+BSVN.US,D,20230228,000000,29.43,29.59,29.27,29.59,5795,0
+BSVN.US,D,20230301,000000,29.29,29.89,29.0901,29.8,7476,0
+BSVN.US,D,20230302,000000,29.69,29.84,29.26,29.26,8336,0
+BSVN.US,D,20230303,000000,29.4,29.4,28.91,28.97,7061,0
+BSVN.US,D,20230306,000000,29.16,29.16,28.65,28.7,13170,0
+BSVN.US,D,20230307,000000,28.76,28.76,27.9701,28.62,16537,0
+BSVN.US,D,20230308,000000,28.32,28.46,27.9725,28.38,8401,0
+BSVN.US,D,20230309,000000,28.28,28.31,26.69,27.5,27346,0
+BSVN.US,D,20230310,000000,27.22,27.22,24.15,26.61,23040,0
+BSVN.US,D,20230313,000000,26.17,26.6,23.0001,25.145,49561,0
+BSVN.US,D,20230314,000000,26.6,27.6999,24.66,24.96,30879,0
+BSVN.US,D,20230315,000000,24.44,24.7799,23.94,24.33,17153,0
+BSVN.US,D,20230316,000000,23.915,24.81,23.915,24.31,43433,0
+BSVN.US,D,20230317,000000,24.12,24.545,23.68,24.03,8964,0
+BSVN.US,D,20230320,000000,25.25,25.7,24.51,25.08,64985,0
+BSVN.US,D,20230321,000000,25.22,25.24,23.5798,25.13,12431,0
+BSVN.US,D,20230322,000000,25,25.02,24.26,24.26,14298,0
+BSVN.US,D,20230323,000000,24.5,24.74,23.46,23.8,9448,0
+BSVN.US,D,20230324,000000,23.51,24.6466,23.25,23.99,11407,0
+BSVN.US,D,20230327,000000,24.42,25,24.235,24.85,6377,0
+BSVN.US,D,20230328,000000,24.57,25.25,24.19,24.82,15197,0
+BSVN.US,D,20230329,000000,24.94,24.94,24.43,24.49,6112,0
+BSVN.US,D,20230330,000000,24.38,24.4,23.58,23.8,7789,0
+BSVN.US,D,20230331,000000,23.98,24.55,23.98,24.55,5666,0
+BSVN.US,D,20230403,000000,24.48,25.635,24.32,24.95,19199,0
+BSVN.US,D,20230404,000000,24.73,24.9,24.08,24.51,11178,0
+BSVN.US,D,20230405,000000,24.3,24.33,23.95,24.185,13646,0
+BSVN.US,D,20230406,000000,23.9,24.2,23.5,23.52,12376,0
+BSVN.US,D,20230410,000000,23.5,23.985,23.28,23.78,23871,0
+BSVN.US,D,20230411,000000,23.64,24.11,23.535,23.75,17639,0
+BSVN.US,D,20230412,000000,23.99,23.99,23.475,23.75,13418,0
+BSVN.US,D,20230413,000000,23.7,23.75,23.3138,23.75,12984,0
+BSVN.US,D,20230414,000000,23.81,23.81,23.35,23.35,11465,0
+BSVN.US,D,20230417,000000,23.53,23.54,23.03,23.48,18719,0
+BSVN.US,D,20230418,000000,23.31,23.64,23.1001,23.63,8162,0
+BSVN.US,D,20230419,000000,23.85,23.85,23.1281,23.35,14108,0
+BSVN.US,D,20230420,000000,23.2825,23.55,23.16,23.45,9858,0
+BSVN.US,D,20230421,000000,23.5,23.5,23.2697,23.32,8655,0
+BSVN.US,D,20230424,000000,23.46,23.574,23.11,23.45,23387,0
+BSVN.US,D,20230425,000000,23.255,23.26,22.05,22.83,9651,0
+BSVN.US,D,20230426,000000,22.76,23.36,22.48,22.62,24528,0
+BSVN.US,D,20230427,000000,23.37,23.655,22.55,23.35,32576,0
+BSVN.US,D,20230428,000000,23.31,24.49,23.275,23.98,13144,0
+BSVN.US,D,20230501,000000,24.5,25.37,24.22,24.45,28172,0
+BSVN.US,D,20230502,000000,24.24,24.343,23.42,23.48,15277,0
+BSVN.US,D,20230503,000000,23.57,24.1,23.37,23.4,13207,0
+BSVN.US,D,20230504,000000,23.43,23.43,22.475,23.14,16679,0
+BSVN.US,D,20230505,000000,23.43,24.2,23.295,24.03,33000,0
+BSVN.US,D,20230508,000000,23.88,23.945,23.442,23.66,5886,0
+BSVN.US,D,20230509,000000,23.47,23.47,23.12,23.19,1908,0
+BSVN.US,D,20230510,000000,23.21,23.25,22.87,22.99,7097,0
+BSVN.US,D,20230511,000000,22.76,23,22.55,22.97,10971,0
+BSVN.US,D,20230512,000000,22.62,23,22.57,22.98,7942,0
+BSVN.US,D,20230515,000000,22.94,23.5,22.57,22.99,30415,0
+BSVN.US,D,20230516,000000,22.99,23.34,22.81,23.27,2511,0
+BSVN.US,D,20230517,000000,23.21,23.8,23.06,23.8,7455,0
+BSVN.US,D,20230518,000000,23.45,24.25,23.0301,23.37,17005,0
+BSVN.US,D,20230519,000000,23.47,23.645,22.8001,23,13697,0
+BSVN.US,D,20230522,000000,23.11,23.73,23.1,23.42,13817,0
+BSVN.US,D,20230523,000000,23.6,23.95,23.5,23.5,7573,0
+BSVN.US,D,20230524,000000,23.5,23.69,23,23.05,25466,0
+BSVN.US,D,20230525,000000,23.04,23.36,22.98,23.02,7621,0
+BSVN.US,D,20230526,000000,23.38,23.38,23.07,23.07,12906,0
+BSVN.US,D,20230530,000000,23.19,23.38,23.06,23.28,6128,0
+BSVN.US,D,20230531,000000,23.2665,23.46,22.64,22.8,19892,0
+BSVN.US,D,20230601,000000,22.96,23.315,22.95,22.95,9287,0
+BSVN.US,D,20230602,000000,23.01,24.2,23.01,24.2,8764,0
+BSVN.US,D,20230605,000000,24.29,24.29,23.12,23.42,11543,0
+BSVN.US,D,20230606,000000,23.42,25.265,23.42,24.26,19827,0
+BSVN.US,D,20230607,000000,24.85,25.15,24.2606,24.89,52924,0
+BSVN.US,D,20230608,000000,24.56,25.48,24.43,25.48,8361,0
+BSVN.US,D,20230609,000000,24.69,25.75,24.28,25.55,9125,0
+BSVN.US,D,20230612,000000,25.91,26.975,24.95,24.98,23652,0
+BSVN.US,D,20230613,000000,25,25.27,24.92,24.92,8670,0
+BSVN.US,D,20230614,000000,25,26.045,24.66,24.66,11637,0
+BSVN.US,D,20230615,000000,25,25,24.41,24.41,8021,0
+BSVN.US,D,20230616,000000,24.5,24.954,24.43,24.7,23611,0
+BSVN.US,D,20230620,000000,24.42,24.79,24.375,24.5,24256,0
+BSVN.US,D,20230621,000000,24.43,24.69,24.28,24.5,20888,0
+BSVN.US,D,20230622,000000,24.53,24.59,24.32,24.5,13941,0
+BSVN.US,D,20230623,000000,24.405,24.41,22.31,22.5,432534,0
+BSVN.US,D,20230626,000000,23.435,23.51,22.71,23.28,24092,0
+BSVN.US,D,20230627,000000,23.41,24.46,23.29,24.19,12286,0
+BSVN.US,D,20230628,000000,24.6873,24.6873,23.855,24.06,8009,0
+BSVN.US,D,20230629,000000,24.28,24.66,23.945,24.51,3941,0
+BSVN.US,D,20230630,000000,24.49,25,24.14,24.53,21549,0
+BSVN.US,D,20230703,000000,24.73,25.4299,24.5297,25.32,23790,0
+BSVN.US,D,20230705,000000,25.37,26.205,24.7501,25.33,33062,0
+BSVN.US,D,20230706,000000,24.95,25.1,24.25,24.47,25548,0
+BSVN.US,D,20230707,000000,24.49,25.48,24.49,25.36,22828,0
+BSVN.US,D,20230710,000000,25.38,25.7,24.435,24.53,18239,0
+BSVN.US,D,20230711,000000,24.46,24.46,24.06,24.3,43081,0
+BSVN.US,D,20230712,000000,24.48,25.635,24.02,24.33,30778,0
+BSVN.US,D,20230713,000000,24.5,24.74,24.33,24.33,13689,0
+BSVN.US,D,20230714,000000,24.43,24.43,22.83,22.96,38784,0
+BSVN.US,D,20230717,000000,22.82,23.8,22.4,23.3,40391,0
+BSVN.US,D,20230718,000000,23.37,24.3,23.29,24.09,60931,0
+BSVN.US,D,20230719,000000,24.09,24.5248,23.6,24.03,57108,0
+BSVN.US,D,20230720,000000,24.02,24.29,23.39,23.75,69920,0
+BSVN.US,D,20230721,000000,24,24.56,23.74,24.3,51633,0
+BSVN.US,D,20230724,000000,24.24,25.88,24.24,25.56,74504,0
+BSVN.US,D,20230725,000000,25.55,26.9,25.55,26.6,30838,0
+BSVN.US,D,20230726,000000,26.41,27.515,26.255,27.43,29139,0
+BSVN.US,D,20230727,000000,25.57,26.73,25.57,25.97,46426,0
+BSVN.US,D,20230728,000000,26.28,27.0599,25.78,25.88,15185,0
+BSVN.US,D,20230731,000000,26.05,27.0271,26.05,26.46,33186,0
+BSVN.US,D,20230801,000000,26.45,27.7899,26.1202,27.54,53637,0
+BSVN.US,D,20230802,000000,27.115,27.62,27.115,27.39,16341,0
+BSVN.US,D,20230803,000000,27.39,27.81,26.99,27.67,42261,0
+BSVN.US,D,20230804,000000,27.89,28.33,27.55,27.97,28330,0
+BSVN.US,D,20230807,000000,28.08,28.08,27.07,27.1,27319,0
+BSVN.US,D,20230808,000000,26.48,27.4699,26.1301,26.82,24301,0
+BSVN.US,D,20230809,000000,26.64,26.9,26.4,26.55,23251,0
+BSVN.US,D,20230810,000000,26.52,26.75,26.44,26.58,19937,0
+BSVN.US,D,20230811,000000,26.55,26.91,26.54,26.67,14296,0
+BSVN.US,D,20230814,000000,26.83,26.83,25.85,25.88,17668,0
+BSVN.US,D,20230815,000000,25.87,26,25.3624,25.48,32840,0
+BSVN.US,D,20230816,000000,25.69,26.2,25.69,26.05,16984,0
+BSVN.US,D,20230817,000000,25.91,26.05,25.5,25.63,12909,0
+BSVN.US,D,20230818,000000,25.46,25.805,25.385,25.72,7321,0
+BSVN.US,D,20230821,000000,25.64,25.9,25.075,25.28,7937,0
+BSVN.US,D,20230822,000000,25.2,25.47,25.022,25.36,29210,0
+BSVN.US,D,20230823,000000,25.16,25.79,25.12,25.55,10306,0
+BSVN.US,D,20230824,000000,25.39,25.5668,25.07,25.28,8563,0
+BSVN.US,D,20230825,000000,25.35,25.625,25.15,25.36,9618,0
+BSVN.US,D,20230828,000000,25.55,25.747,25.305,25.38,8167,0
+BSVN.US,D,20230829,000000,25.6,25.785,25.58,25.64,11247,0
+BSVN.US,D,20230830,000000,25.505,25.505,25.14,25.25,10659,0
+BSVN.US,D,20230831,000000,25.2,25.58,25.02,25.12,11072,0
+BSVN.US,D,20230901,000000,25.38,25.57,25.38,25.45,6949,0
+BSVN.US,D,20230905,000000,25.25,25.25,24.45,24.92,22961,0
+BSVN.US,D,20230906,000000,24.86,25.225,24.54,24.86,24544,0
+BSVN.US,D,20230907,000000,24.76,24.77,24.49,24.66,28649,0
+BSVN.US,D,20230908,000000,24.57,25.19,24.5,25.12,11302,0
+BSVN.US,D,20230911,000000,24.84,25.14,24.55,24.58,6351,0
+BSVN.US,D,20230912,000000,24.63,25.24,24.6,24.66,3065,0
+BSVN.US,D,20230913,000000,24.61,24.76,24.47,24.47,9757,0
+BSVN.US,D,20230914,000000,24.94,24.94,24.45,24.65,6122,0
+BSVN.US,D,20230915,000000,24.42,25.14,23.9801,25,56030,0
+BSVN.US,D,20230918,000000,24.71,24.735,24.2501,24.36,4673,0
+BSVN.US,D,20230919,000000,24,24.13,23.92,23.92,4400,0
+BSVN.US,D,20230920,000000,24.14,24.26,23.85,24.1,7202,0
+BSVN.US,D,20230921,000000,23.83,23.83,23.3,23.7,18507,0
+BSVN.US,D,20230922,000000,23.7,23.7557,23.41,23.69,7738,0
+BSVN.US,D,20230925,000000,23.62,23.62,23.26,23.26,5497,0
+BSVN.US,D,20230926,000000,23.26,23.27,21.95,22.05,21134,0
+BSVN.US,D,20230927,000000,22.35,22.5,22.11,22.5,15624,0
+BSVN.US,D,20230928,000000,22.5615,22.75,22.31,22.42,7336,0
+BSVN.US,D,20230929,000000,22.55,23.2736,22.27,22.51,34811,0
+BSVN.US,D,20231002,000000,22.39,22.42,21.67,21.85,20757,0
+BSVN.US,D,20231003,000000,22.02,22.47,21.91,21.91,7847,0
+BSVN.US,D,20231004,000000,21.965,22.4,21.92,22.18,13623,0
+BSVN.US,D,20231005,000000,22.2,22.365,21.94,22.12,14417,0
+BSVN.US,D,20231006,000000,22.2,22.45,22.19,22.19,12833,0
+BSVN.US,D,20231009,000000,22.11,22.11,21.93,21.93,6395,0
+BSVN.US,D,20231010,000000,21.9,22.1799,21.8,21.99,15320,0
+BSVN.US,D,20231011,000000,22.14,22.45,21.88,22.45,10781,0
+BSVN.US,D,20231012,000000,22.235,22.53,22.14,22.53,12959,0
+BSVN.US,D,20231013,000000,22.52,22.52,22.2,22.28,7752,0
+BSVN.US,D,20231016,000000,22.41,22.8,22.38,22.62,11888,0
+BSVN.US,D,20231017,000000,22.925,23.42,22.69,22.7,22931,0
+BSVN.US,D,20231018,000000,22.63,22.6495,22.37,22.37,17400,0
+BSVN.US,D,20231019,000000,22.22,22.44,22.1,22.23,11451,0
+BSVN.US,D,20231020,000000,22.25,22.25,21.94,22.16,17735,0
+BSVN.US,D,20231023,000000,22.09,22.09,21.99,21.99,3557,0
+BSVN.US,D,20231024,000000,21.9,21.95,21.08,21.54,19244,0
+BSVN.US,D,20231025,000000,21.5,21.62,21.3,21.47,8442,0
+BSVN.US,D,20231026,000000,20.15,20.5712,19.5339,20.57,28200,0
+BSVN.US,D,20231027,000000,20.26,20.73,20.12,20.69,5882,0
+BSVN.US,D,20231030,000000,20.79,20.892,20.4,20.54,8890,0
+BSVN.US,D,20231031,000000,20.165,20.94,20,20.94,23128,0
+BSVN.US,D,20231101,000000,20.34,20.76,20.275,20.51,16256,0
+BSVN.US,D,20231102,000000,20.57,20.99,20.5127,20.76,8086,0
+BSVN.US,D,20231103,000000,21.01,22.3999,21.01,22.08,13621,0
+BSVN.US,D,20231106,000000,22.15,23.7175,22.105,22.37,13210,0
+BSVN.US,D,20231107,000000,22.46,22.78,22.0645,22.5,10597,0
+BSVN.US,D,20231108,000000,22.5,22.5,21.695,22.42,23870,0
+BSVN.US,D,20231109,000000,22.8,22.8,21.9289,21.99,3725,0
+BSVN.US,D,20231110,000000,22.5,22.57,22.075,22.57,9903,0
+BSVN.US,D,20231113,000000,22.67,22.85,22.16,22.16,3611,0
+BSVN.US,D,20231114,000000,21.8937,24.54,21.8937,24.54,12148,0
+BSVN.US,D,20231115,000000,24.1862,24.44,24.1396,24.22,4175,0
+BSVN.US,D,20231116,000000,24.27,24.27,23.79,23.79,3880,0
+BSVN.US,D,20231117,000000,23.97,24.34,23.9,24.34,8769,0
+BSVN.US,D,20231120,000000,24.37,24.4399,23.935,23.95,4951,0
+BSVN.US,D,20231121,000000,23.77,24.39,23.4,24,9706,0
+BSVN.US,D,20231122,000000,24.14,24.39,24.13,24.35,3286,0
+BSVN.US,D,20231124,000000,24.39,24.39,23.95,24.35,3696,0
+BSVN.US,D,20231127,000000,23.78,24.49,23.55,24.25,17968,0
+BSVN.US,D,20231128,000000,24.38,24.38,23.64,23.92,6197,0
+BSVN.US,D,20231129,000000,23.6801,24.18,23.6801,24.18,2915,0
+BSVN.US,D,20231130,000000,24.18,24.18,23.8,23.8,4428,0
+BSVN.US,D,20231201,000000,24.29,24.86,24.15,24.54,6866,0
+BSVN.US,D,20231204,000000,24.5,24.74,22.05,24.54,15034,0
+BSVN.US,D,20231205,000000,24.54,24.68,23.63,24.68,9111,0
+BSVN.US,D,20231206,000000,24.68,25.22,24.67,25.18,9958,0
+BSVN.US,D,20231207,000000,24.3983,24.6995,24.12,24.64,12248,0
+BSVN.US,D,20231208,000000,24.94,24.94,23.9001,24.92,4873,0
+BSVN.US,D,20231211,000000,24.8,24.8,24.075,24.51,37187,0
+BSVN.US,D,20231212,000000,24.66,24.73,24.38,24.44,4659,0
+BSVN.US,D,20231213,000000,24.67,26.47,24.65,25.84,19653,0
+BSVN.US,D,20231214,000000,26.45,27.49,25.71,27.47,19076,0
+BSVN.US,D,20231215,000000,27.23,28.99,26.96,28.22,58897,0
+BSVN.US,D,20231218,000000,28.22,28.22,27.04,27.99,13400,0
+BSVN.US,D,20231219,000000,28,28.7,27.595,28.15,17624,0
+BSVN.US,D,20231220,000000,28.255,28.69,26.68,27.79,21031,0
+BSVN.US,D,20231221,000000,27.16,27.76,26.9,27,11867,0
+BSVN.US,D,20231222,000000,26.545,27.57,26.545,27.46,4920,0
+BSVN.US,D,20231226,000000,27.26,27.47,26.63,27.38,13336,0
+BSVN.US,D,20231227,000000,26.87,27.33,26.87,27.27,7084,0
+BSVN.US,D,20231228,000000,27.1795,27.25,26.9724,27.15,5617,0
+BSVN.US,D,20231229,000000,27.01,27.555,26.8,27.35,4996,0
+BSVN.US,D,20240102,000000,27.33,27.33,26.99,27.08,10034,0
+BSVN.US,D,20240103,000000,27.02,27.02,26.33,26.33,13140,0
+BSVN.US,D,20240104,000000,26.57,26.93,25.7,25.98,10513,0
+BSVN.US,D,20240105,000000,25.93,26.88,25.93,26.65,18355,0
+BSVN.US,D,20240108,000000,26.264,26.715,26.264,26.71,2636,0
+BSVN.US,D,20240109,000000,26.73,26.73,26.06,26.06,6823,0
+BSVN.US,D,20240110,000000,26.32,26.525,25.99,25.99,11410,0
+BSVN.US,D,20240111,000000,25.5896,25.76,25.31,25.4,7571,0
+BSVN.US,D,20240112,000000,25.58,25.58,24.8,24.8,10691,0
+BSVN.US,D,20240116,000000,25.0999,25.0999,24.49,24.6,5699,0
+BSVN.US,D,20240117,000000,24.65,24.9125,24.45,24.52,10879,0
+BSVN.US,D,20240118,000000,24.715,24.715,24.5,24.5,2892,0
+BSVN.US,D,20240119,000000,24.52,25.26,24.5011,25.26,11886,0
+BSVN.US,D,20240122,000000,25.44,25.745,24.96,25.6,17798,0
+BSVN.US,D,20240123,000000,25.73,25.73,25.08,25.08,6655,0
+BSVN.US,D,20240124,000000,25.155,25.155,25.05,25.06,3635,0
+BSVN.US,D,20240125,000000,25.23,25.23,24.8,25.09,9300,0
+BSVN.US,D,20240126,000000,24.675,25,24.64,24.93,4665,0
+BSVN.US,D,20240129,000000,25.1,26.75,25.1,26.65,25318,0
+BSVN.US,D,20240130,000000,26.8,28.08,26.8,27.36,31088,0
+BSVN.US,D,20240131,000000,27.69,28.98,26.8101,27.95,17187,0
+BSVN.US,D,20240201,000000,27.99,28.48,27.5,28.48,18514,0
+BSVN.US,D,20240202,000000,28.15,28.15,27.43,27.51,16111,0
+BSVN.US,D,20240205,000000,27.39,27.8367,27.35,27.35,25378,0
+BSVN.US,D,20240206,000000,27.37,27.8,27.35,27.55,18632,0
+BSVN.US,D,20240207,000000,27.4,27.96,27.255,27.96,32407,0
+BSVN.US,D,20240208,000000,27.89,28.2,27.4,27.4,17617,0
+BSVN.US,D,20240209,000000,27.5,28.21,27.3501,27.55,17303,0
+BSVN.US,D,20240212,000000,27.63,28.29,27.57,28.02,11112,0
+BSVN.US,D,20240213,000000,27.51,27.805,27.08,27.13,44839,0
+BSVN.US,D,20240214,000000,27.49,27.49,27.07,27.42,10418,0
+BSVN.US,D,20240215,000000,27.23,27.9,26.825,27.69,15428,0
+BSVN.US,D,20240216,000000,27.6,28.15,27.47,28,7917,0
+BSVN.US,D,20240220,000000,27.59,28.34,27.5,27.58,12809,0
+BSVN.US,D,20240221,000000,27.6,27.71,27.45,27.61,6743,0
+BSVN.US,D,20240222,000000,27.42,27.5,27.15,27.5,16962,0
+BSVN.US,D,20240223,000000,27.43,27.57,27.25,27.33,4178,0
+BSVN.US,D,20240226,000000,27,27.5,26.68,27,33405,0
+BSVN.US,D,20240227,000000,27.01,27.6,26.91,26.92,16279,0
+BSVN.US,D,20240228,000000,26.91,27.01,26.41,26.76,21168,0
+BSVN.US,D,20240229,000000,27.2,28.01,27.2,28.01,13161,0
+BSVN.US,D,20240301,000000,27.93,27.94,27.145,27.26,8530,0
+BSVN.US,D,20240304,000000,27.73,27.73,27.22,27.5,3658,0
+BSVN.US,D,20240305,000000,27.48,27.68,27.12,27.12,6223,0
+BSVN.US,D,20240306,000000,26.9501,27.88,26.9501,27.64,9576,0
+BSVN.US,D,20240307,000000,27.64,28.7944,27.6129,27.9,6740,0
+BSVN.US,D,20240308,000000,27.63,28.24,27.25,28.06,6965,0
+BSVN.US,D,20240311,000000,27.16,27.72,27.16,27.49,4745,0
+BSVN.US,D,20240312,000000,27.15,27.71,27.15,27.7,6041,0
+BSVN.US,D,20240313,000000,27.7,27.7,27.69,27.7,5137,0
+BSVN.US,D,20240314,000000,27.89,27.89,27.15,27.21,26739,0
+BSVN.US,D,20240315,000000,26.99,28.24,26.99,27.92,34664,0
+BSVN.US,D,20240318,000000,27.94,27.94,27,27.07,11971,0
+BSVN.US,D,20240319,000000,27,27.38,26.505,26.79,15440,0
+BSVN.US,D,20240320,000000,26.75,27.59,26.75,27.59,13144,0
+BSVN.US,D,20240321,000000,27.29,27.84,27.29,27.84,10326,0
+BSVN.US,D,20240322,000000,27.35,27.625,27.35,27.51,2345,0
+BSVN.US,D,20240325,000000,27.48,27.89,27.48,27.74,9595,0
+BSVN.US,D,20240326,000000,27.89,27.89,27.6475,27.66,8113,0
+BSVN.US,D,20240327,000000,27.87,27.875,27.81,27.81,3876,0
+BSVN.US,D,20240328,000000,27.87,28.25,27.83,28.2,10583,0
+BSVN.US,D,20240401,000000,28,28,27.385,27.65,15823,0
+BSVN.US,D,20240402,000000,27.6,27.75,27.06,27.61,27868,0
+BSVN.US,D,20240403,000000,27.63,27.64,27.445,27.54,8844,0
+BSVN.US,D,20240404,000000,27.52,27.89,27.52,27.88,10376,0
+BSVN.US,D,20240405,000000,27.65,27.855,27.26,27.33,3599,0
+BSVN.US,D,20240408,000000,27.5,27.8,27.5,27.66,7879,0
+BSVN.US,D,20240409,000000,27.68,28.19,27.545,27.59,41185,0
+BSVN.US,D,20240410,000000,27.35,27.655,27.02,27.14,41991,0
+BSVN.US,D,20240411,000000,26.9893,27.23,26.94,26.94,17979,0
+BSVN.US,D,20240412,000000,27.85,28.205,27.25,27.5,19572,0
+BSVN.US,D,20240415,000000,27.75,27.88,27.6,27.63,11739,0
+BSVN.US,D,20240416,000000,27.6,27.615,27.4,27.61,5807,0
+BSVN.US,D,20240417,000000,27.5899,27.5899,27.4,27.54,2376,0
+BSVN.US,D,20240418,000000,27.42,27.43,26.49,27.37,18106,0
+BSVN.US,D,20240419,000000,27.28,27.37,27.28,27.3,12252,0
+BSVN.US,D,20240422,000000,27.3,28.115,27.3,27.99,9476,0
+BSVN.US,D,20240423,000000,27.8,28,27.47,27.54,6001,0
+BSVN.US,D,20240424,000000,27.22,27.34,26.98,26.98,6267,0
+BSVN.US,D,20240425,000000,26.0701,27.25,26.0701,27.1,16934,0
+BSVN.US,D,20240426,000000,27.5,27.99,27.1292,27.46,10746,0
+BSVN.US,D,20240429,000000,27.46,27.575,27.25,27.4,4593,0
+BSVN.US,D,20240430,000000,27.47,27.69,27.3,27.3,11752,0
+BSVN.US,D,20240501,000000,27.93,28.11,27.82,27.82,6809,0
+BSVN.US,D,20240502,000000,28.13,28.46,28.03,28.46,10701,0
+BSVN.US,D,20240503,000000,28.55,28.94,28.55,28.94,4596,0
+BSVN.US,D,20240506,000000,29,30.48,29,30.33,32326,0
+BSVN.US,D,20240507,000000,30.23,30.23,29.81,29.81,9935,0
+BSVN.US,D,20240508,000000,29.83,29.83,29.03,29.03,6117,0
+BSVN.US,D,20240509,000000,28.92,29.65,27.36,29.09,39684,0
+BSVN.US,D,20240510,000000,28.78,29.08,28.78,29.08,2302,0
+BSVN.US,D,20240513,000000,28.9,29.66,28.9,29.45,4648,0
+BSVN.US,D,20240514,000000,29.67,29.68,29.31,29.31,7604,0
+BSVN.US,D,20240515,000000,29.65,30.25,29.595,29.72,8525,0
+BSVN.US,D,20240516,000000,29.74,30.06,29.37,30.06,9962,0
+BSVN.US,D,20240517,000000,30.15,30.4,29.53,29.53,13841,0
+BSVN.US,D,20240520,000000,29.47,30.17,29.47,30,7701,0
+BSVN.US,D,20240521,000000,29.94,30.25,29.91,30.08,3586,0
+BSVN.US,D,20240522,000000,29.91,30.5299,29.67,29.68,3846,0
+BSVN.US,D,20240523,000000,29.2,30.12,29.2,29.46,29079,0
+BSVN.US,D,20240524,000000,29.66,30.3799,29.51,29.84,8971,0
+BSVN.US,D,20240528,000000,30.06,30.6299,30.06,30.4,15853,0
+BSVN.US,D,20240529,000000,30.4,30.55,30.11,30.11,19159,0
+BSVN.US,D,20240530,000000,30.4,30.4,29.99,30.07,7810,0
+BSVN.US,D,20240603,000000,30.2,30.8347,30.045,30.81,13716,0
+BSVN.US,D,20240604,000000,30.49,30.49,30.335,30.35,3010,0
+BSVN.US,D,20240605,000000,30.43,30.6,30.27,30.6,10687,0
+BSVN.US,D,20240606,000000,30.5,30.5,29.95,30,9605,0
+BSVN.US,D,20240607,000000,29.95,30.2873,29.36,30,8521,0
+BSVN.US,D,20240610,000000,30.06,30.12,29.7,29.7,2597,0
+BSVN.US,D,20240611,000000,29.6,29.79,28.81,29.79,8225,0
+BSVN.US,D,20240612,000000,29.96,29.96,29.54,29.54,6155,0
+BSVN.US,D,20240613,000000,29.535,29.535,29.44,29.44,2365,0
+BSVN.US,D,20240614,000000,29.06,29.06,28.31,28.67,4452,0
+BSVN.US,D,20240617,000000,28.82,28.82,28.32,28.59,5664,0
+BSVN.US,D,20240618,000000,28.75,28.99,28.35,28.35,10344,0
+BSVN.US,D,20240620,000000,28.19,30.49,27.84,30.06,37515,0
+BSVN.US,D,20240621,000000,29.89,30.71,29.65,29.67,38485,0
+BSVN.US,D,20240624,000000,29.7,30.36,29.665,29.91,3438,0
+BSVN.US,D,20240625,000000,29.3,30.16,29.3,29.83,4184,0
+BSVN.US,D,20240626,000000,29.94,30.05,29.765,29.8,9907,0
+BSVN.US,D,20240627,000000,29.245,29.6862,29.06,29.5,6746,0
+BSVN.US,D,20240628,000000,30.07,31.99,29.67,31.3,88367,0
+BSVN.US,D,20240701,000000,31.37,31.65,30.3513,30.78,26001,0
+BSVN.US,D,20240702,000000,31.1,31.1799,31.04,31.04,6070,0
+BSVN.US,D,20240703,000000,30.7031,31.18,30.7031,31.05,6572,0
+BSVN.US,D,20240705,000000,30.72,30.98,29.82,30.21,24598,0
+BSVN.US,D,20240708,000000,30.55,31.28,30.28,30.95,21581,0
+BSVN.US,D,20240709,000000,31.1899,31.19,30.92,31.15,3315,0
+BSVN.US,D,20240710,000000,31.07,31.76,31.06,31.53,21917,0
+BSVN.US,D,20240711,000000,31.89,33.29,30.995,33.29,27931,0
+BSVN.US,D,20240712,000000,33.73,35.41,33.6,34.92,23894,0
+BSVN.US,D,20240715,000000,34.92,37.32,34.92,37.2,33325,0
+BSVN.US,D,20240716,000000,37.25,37.9,36.405,36.85,51562,0
+BSVN.US,D,20240717,000000,35.805,36.7933,35.805,36,36563,0
+BSVN.US,D,20240718,000000,36.32,37.47,35.86,36.25,51486,0
+BSVN.US,D,20240719,000000,36.32,37,36.1,36.93,26002,0
+BSVN.US,D,20240722,000000,37,37.49,37,37.49,33001,0
+BSVN.US,D,20240723,000000,37.54,40.47,37.34,40.15,55984,0
+BSVN.US,D,20240724,000000,39.82,40.47,38.98,39.94,50102,0
+BSVN.US,D,20240725,000000,40.09,42.405,39.76,40.32,45406,0
+BSVN.US,D,20240726,000000,40.73,42.35,40.73,42.2,28780,0
+BSVN.US,D,20240729,000000,42.19,42.19,40.4176,41.09,30870,0
+BSVN.US,D,20240730,000000,40.88,41.82,40.3483,41.72,29621,0
+BSVN.US,D,20240731,000000,41.91,42.03,40.56,41.48,46506,0
+BSVN.US,D,20240801,000000,41.335,41.58,39.33,39.86,49121,0
+BSVN.US,D,20240802,000000,38.73,39.76,37.3901,38.75,20427,0
+BSVN.US,D,20240805,000000,37.72,37.72,36.224,37.27,18298,0
+BSVN.US,D,20240806,000000,37.31,37.745,36.7,37.43,8644,0
+BSVN.US,D,20240807,000000,37.61,39.4699,37.39,37.85,17442,0
+BSVN.US,D,20240808,000000,38,38.9999,37.68,37.87,13048,0
+BSVN.US,D,20240809,000000,37.75,38.595,36.9801,37.01,8495,0
+BSVN.US,D,20240812,000000,37.25,37.65,36.4636,37.65,14469,0
+BSVN.US,D,20240813,000000,37.65,38.019,37.0701,37.93,9632,0
+BSVN.US,D,20240814,000000,38,38.3913,36.86,37.06,12129,0
+BSVN.US,D,20240815,000000,37.35,38.9999,37.35,38.65,9163,0
+BSVN.US,D,20240816,000000,38.63,39.65,37.75,38.29,13364,0
+BSVN.US,D,20240819,000000,38.29,38.61,37.94,38.37,15813,0
+BSVN.US,D,20240820,000000,38.64,38.64,38.32,38.32,7041,0
+BSVN.US,D,20240821,000000,37.63,38.4999,37.3,37.71,24395,0
+BSVN.US,D,20240822,000000,37.52,38.325,37.295,37.32,13560,0
+BSVN.US,D,20240823,000000,37.1625,39.6,37.03,39.34,9608,0
+BSVN.US,D,20240826,000000,39.4,39.7,39.17,39.49,11843,0
+BSVN.US,D,20240827,000000,37.29,39.4,37.29,39.1,10883,0
+BSVN.US,D,20240828,000000,39.2701,39.58,38.94,39.24,12135,0
+BSVN.US,D,20240829,000000,39.25,39.73,38.93,39.72,13986,0
+BSVN.US,D,20240830,000000,39.98,40.14,39.3,40.13,9009,0
+BSVN.US,D,20240903,000000,40.14,40.14,39.04,39.04,11711,0
+BSVN.US,D,20240904,000000,39.8875,39.8875,38.68,39.29,10677,0
+BSVN.US,D,20240905,000000,39.74,39.74,38.31,38.39,10635,0
+BSVN.US,D,20240906,000000,37.1398,38.4,37.02,37.05,4980,0
+BSVN.US,D,20240909,000000,38.956,38.956,37.06,38.39,28968,0
+BSVN.US,D,20240910,000000,38.8,39.0999,37.69,38.69,8669,0
+BSVN.US,D,20240911,000000,37.99,38.46,37.825,38.36,5359,0
+BSVN.US,D,20240912,000000,38.52,38.715,38.38,38.63,4454,0
+BSVN.US,D,20240913,000000,38.48,39.525,38.21,39.4,9447,0
+BSVN.US,D,20240916,000000,39.14,39.77,39,39.7,5546,0
+BSVN.US,D,20240917,000000,39.78,40.68,39.73,39.76,7984,0
+BSVN.US,D,20240918,000000,39.57,41.405,39.55,40.42,15156,0
+BSVN.US,D,20240919,000000,40.88,40.89,40.26,40.54,17594,0
+BSVN.US,D,20240920,000000,39.95,40.05,38.11,38.48,91808,0
+BSVN.US,D,20240923,000000,38.48,39.005,38.0948,38.6,15346,0
+BSVN.US,D,20240924,000000,38.6,38.745,38.24,38.5,11704,0
+BSVN.US,D,20240925,000000,38.55,38.55,38.21,38.5,19599,0
+BSVN.US,D,20240926,000000,38.43,38.9,37.82,38.12,9538,0
+BSVN.US,D,20240927,000000,38.46,38.46,37.7,37.98,7482,0
+BSVN.US,D,20240930,000000,37.57,37.82,37,37.47,24779,0
+BSVN.US,D,20241001,000000,37.565,37.565,36.36,36.67,16856,0
+BSVN.US,D,20241002,000000,36.4,37.545,36.4,37.31,22342,0
+BSVN.US,D,20241003,000000,37.06,37.4,36.65,36.77,16237,0
+BSVN.US,D,20241004,000000,37.1,37.4,36.97,37.39,10780,0
+BSVN.US,D,20241007,000000,37.45,37.45,36.89,37.13,9402,0
+BSVN.US,D,20241008,000000,37.36,37.47,37.17,37.29,14964,0
+BSVN.US,D,20241009,000000,37.12,37.47,36.83,37.38,16244,0
+BSVN.US,D,20241010,000000,37.0001,37.52,37.0001,37.5,22672,0
+BSVN.US,D,20241011,000000,37.82,41.19,37.82,40.01,74552,0
+BSVN.US,D,20241014,000000,40.32,40.45,39.81,39.91,46608,0
+BSVN.US,D,20241015,000000,40,41.535,39.745,41,72088,0
+BSVN.US,D,20241016,000000,41.2,43.75,41.2,43.73,58461,0
+BSVN.US,D,20241017,000000,44.17,44.17,42.5704,43.99,54378,0
+BSVN.US,D,20241018,000000,43.69,44.0186,43.35,43.64,29011,0
+BSVN.US,D,20241021,000000,43.74,43.74,42.09,42.4,20318,0
+BSVN.US,D,20241022,000000,42.16,43.37,41.51,42.95,45138,0
+BSVN.US,D,20241023,000000,42.7,43.5552,42.51,42.9,35613,0
+BSVN.US,D,20241024,000000,42.71,42.9299,42.3622,42.76,16264,0
+BSVN.US,D,20241025,000000,42.78,42.89,41.13,41.13,18045,0
+BSVN.US,D,20241028,000000,41.35,43.535,41.28,43.41,32599,0
+BSVN.US,D,20241029,000000,43.4,43.575,42.865,43.15,11974,0
+BSVN.US,D,20241030,000000,43.16,44.33,42.695,42.89,25085,0
+BSVN.US,D,20241031,000000,43.21,43.29,41.95,41.95,13797,0
+BSVN.US,D,20241101,000000,42.9,42.9,41.37,41.37,13915,0
+BSVN.US,D,20241104,000000,41.39,42.405,40.63,41.88,25813,0
+BSVN.US,D,20241105,000000,41.99,43.305,41.99,43.28,30859,0
+BSVN.US,D,20241106,000000,46.28,47.555,46.28,47.43,85998,0
+BSVN.US,D,20241107,000000,47.52,47.5485,44.32,45.02,38935,0
+BSVN.US,D,20241108,000000,44.99,45.01,43.62,44.85,54265,0
+BSVN.US,D,20241111,000000,45.08,47.49,44.95,47.27,33860,0
+BSVN.US,D,20241112,000000,47.2,47.2,46.43,46.92,23252,0
+BSVN.US,D,20241113,000000,47.05,49.0051,46.58,46.6,63830,0
+BSVN.US,D,20241114,000000,46.5,46.66,46.19,46.55,16727,0
+BSVN.US,D,20241115,000000,46.81,46.98,45.77,46.51,20862,0
+BSVN.US,D,20241118,000000,46.57,47.14,46.11,46.81,17221,0
+BSVN.US,D,20241119,000000,46.31,47.5795,46.31,47.28,15912,0
+BSVN.US,D,20241120,000000,46.97,47.06,46.555,47,16431,0
+BSVN.US,D,20241121,000000,47.4665,48.255,47.3411,47.84,32453,0
+BSVN.US,D,20241122,000000,48.79,48.79,47.7523,47.77,29211,0
+BSVN.US,D,20241125,000000,48.35,49.42,47.89,47.89,36996,0
+BSVN.US,D,20241126,000000,47.77,48.9599,47.75,48.38,15231,0
+BSVN.US,D,20241127,000000,48.96,48.96,47.63,47.63,12452,0
+BSVN.US,D,20241129,000000,47.63,47.79,46.75,47.66,10859,0
+BSVN.US,D,20241202,000000,47.56,47.765,46.65,47.26,15190,0
+BSVN.US,D,20241203,000000,47.19,47.19,46.1361,46.85,10277,0
+BSVN.US,D,20241204,000000,47.28,47.4805,46.05,47.4,10280,0
+BSVN.US,D,20241205,000000,47.25,47.3713,46.92,47.35,14419,0
+BSVN.US,D,20241206,000000,46.5,47.19,46.4801,46.75,10593,0
+BSVN.US,D,20241209,000000,46.77,46.77,45.82,45.82,11202,0
+BSVN.US,D,20241210,000000,45.61,46.7499,45.2601,46.42,14288,0
+BSVN.US,D,20241211,000000,46.5,47.11,46.41,46.5,23958,0
+BSVN.US,D,20241212,000000,46.75,46.75,45.68,45.86,10240,0
+BSVN.US,D,20241213,000000,45.41,45.5266,45.14,45.155,13152,0
+BSVN.US,D,20241216,000000,45.09,46.22,45,46,19483,0
+BSVN.US,D,20241217,000000,45.73,46.08,44.98,45.1,16033,0
+BSVN.US,D,20241218,000000,45.12,46.23,42.1,42.18,25630,0
+BSVN.US,D,20241219,000000,42.89,43.46,42.1,43.13,67144,0
+BSVN.US,D,20241220,000000,42.48,44.21,42.48,44.14,68555,0
+BSVN.US,D,20241223,000000,43.96,44.13,43.07,43.44,18935,0
+BSVN.US,D,20241224,000000,43.74,48.03,43.74,48.03,32280,0
+BSVN.US,D,20241226,000000,47.89,47.98,46.48,47.1,30212,0
+BSVN.US,D,20241227,000000,47,47,45.6,45.79,22402,0
+BSVN.US,D,20241230,000000,45.69,47.185,45.65,46.96,29988,0
+BSVN.US,D,20241231,000000,47.45,47.45,46.22,46.66,130965,0
+BSVN.US,D,20250102,000000,46.96,46.96,44.43,44.79,20996,0
+BSVN.US,D,20250103,000000,45.19,45.225,44.33,45.01,26692,0
+BSVN.US,D,20250106,000000,45.15,45.815,44.72,44.72,23818,0
+BSVN.US,D,20250107,000000,44.72,44.72,43.27,43.405,17762,0
+BSVN.US,D,20250108,000000,43.25,44,42.9,43.21,28099,0
+BSVN.US,D,20250110,000000,42.78,42.835,41.5,42.64,31194,0
+BSVN.US,D,20250113,000000,42.27,43.355,42.27,43.13,21210,0
+BSVN.US,D,20250114,000000,43.13,44.77,43.13,44.68,19410,0
+BSVN.US,D,20250115,000000,45.83,46.3025,45.41,45.97,22013,0
+BSVN.US,D,20250116,000000,46.84,50.26,43.8098,44.5,39731,0
+BSVN.US,D,20250117,000000,44.1,45.91,43.48,44.4,41646,0
+BSVN.US,D,20250121,000000,45.05,45.72,42.6323,44.79,38917,0
+BSVN.US,D,20250122,000000,44.81,45,43.71,43.94,18917,0
+BSVN.US,D,20250123,000000,43.94,44.04,42.7,42.87,24496,0
+BSVN.US,D,20250124,000000,42.51,43.9999,42.0742,43.4,27869,0
+BSVN.US,D,20250127,000000,43.4,44.6008,42.94,43.24,21675,0
+BSVN.US,D,20250128,000000,43.43,43.72,42.73,43.72,11863,0
+BSVN.US,D,20250129,000000,43.28,44.11,42.5881,43.5,12513,0
+BSVN.US,D,20250130,000000,42.76,44.33,42.76,43.58,14946,0
+BSVN.US,D,20250131,000000,43.59,43.8671,42.54,42.96,15682,0
+BSVN.US,D,20250203,000000,41.92,42.745,41.4,42.08,11004,0
+BSVN.US,D,20250204,000000,43.0425,43.0425,41.45,42.64,17301,0
+BSVN.US,D,20250205,000000,42.98,43.215,42.34,42.64,14230,0
+BSVN.US,D,20250206,000000,42.82,43.18,42.82,42.88,8209,0
+BSVN.US,D,20250207,000000,42.88,42.88,42.0101,42.24,10440,0
+BSVN.US,D,20250210,000000,42.27,42.39,41.5,42.37,18067,0
+BSVN.US,D,20250211,000000,42.17,43.28,42.17,43.28,11376,0
+BSVN.US,D,20250212,000000,42.89,42.89,42.12,42.21,11275,0
+BSVN.US,D,20250213,000000,42.4,43.27,42.12,43.2,9888,0
+BSVN.US,D,20250214,000000,43.22,43.66,43.06,43.17,8657,0
+BSVN.US,D,20250218,000000,43.11,43.76,41.5,43.43,18503,0
+BSVN.US,D,20250219,000000,42.8,43.4699,42.28,42.81,14390,0
+BSVN.US,D,20250220,000000,42.36,42.91,41.4566,41.81,12525,0
+BSVN.US,D,20250221,000000,42.16,42.16,40.1,40.12,30144,0
+BSVN.US,D,20250224,000000,40.15,41.61,39.81,40.77,20879,0
+BSVN.US,D,20250225,000000,41.02,42.11,40.5,40.54,28339,0
+BSVN.US,D,20250226,000000,41.1,41.1,40.295,41.09,7201,0
+BSVN.US,D,20250227,000000,40.57,40.81,40.425,40.6,7089,0
+BSVN.US,D,20250228,000000,41.375,41.84,40.52,41.22,17100,0
+BSVN.US,D,20250303,000000,41.22,41.41,40.4216,40.64,10255,0
+BSVN.US,D,20250304,000000,40.55,40.91,39.76,39.92,31422,0
+BSVN.US,D,20250305,000000,40.485,40.61,39.5726,40.02,27336,0
+BSVN.US,D,20250306,000000,40.02,40.34,39.35,40.21,8820,0
+BSVN.US,D,20250307,000000,39.95,40.8199,39.775,40.4,16312,0
+BSVN.US,D,20250310,000000,39.87,40.2147,38.92,38.92,32991,0
+BSVN.US,D,20250311,000000,39.5,39.9699,38.528,39.38,27049,0
+BSVN.US,D,20250312,000000,39.9,39.9,37.11,39.15,12368,0
+BSVN.US,D,20250313,000000,38.88,39.5415,38.37,38.44,20065,0
+BSVN.US,D,20250314,000000,39.005,39.5295,38.61,38.86,34529,0
+BSVN.US,D,20250317,000000,38.69,38.88,38.24,38.77,13504,0
+BSVN.US,D,20250318,000000,38.33,38.8,38.01,38.8,41379,0
+BSVN.US,D,20250319,000000,39.285,39.36,38.43,39.35,23077,0
+BSVN.US,D,20250320,000000,38.66,39.14,38.54,39.06,24991,0
+BSVN.US,D,20250321,000000,38.68,39.8199,37.92,39.36,54742,0
+BSVN.US,D,20250324,000000,40.1,41,39.79,40.32,17373,0
+BSVN.US,D,20250325,000000,39.74,40.15,38.34,38.97,45438,0
+BSVN.US,D,20250326,000000,38.94,40.39,38.865,39.59,73814,0
+BSVN.US,D,20250327,000000,39.37,39.585,38.8797,39.34,24303,0
+BSVN.US,D,20250328,000000,39.2,39.27,38.555,39.27,36321,0
+BSVN.US,D,20250331,000000,38.765,39.3,38.26,38.74,117239,0
+BSVN.US,D,20250401,000000,38.12,40.1234,38.05,39.19,24880,0
+BSVN.US,D,20250402,000000,38.68,39.38,38.45,39.38,33250,0
+BSVN.US,D,20250403,000000,38.32,38.32,36.295,37.45,52983,0
+BSVN.US,D,20250404,000000,36.51,37.09,32.49,36.34,116776,0
+BSVN.US,D,20250407,000000,35.09,37.613,34.36,36.01,42907,0
+BSVN.US,D,20250408,000000,36.42,37.02,34.63,35.79,33367,0
+BSVN.US,D,20250409,000000,35.54,38.125,34.24,37.16,39796,0
+BSVN.US,D,20250410,000000,36.81,37.99,34.16,35.37,36970,0
+BSVN.US,D,20250411,000000,34.85,35.42,34.45,34.55,42757,0
+BSVN.US,D,20250414,000000,34.99,35.62,34.6,35.52,50626,0
+BSVN.US,D,20250415,000000,35.65,36.31,35.47,35.9,23872,0
+BSVN.US,D,20250416,000000,35.605,35.66,35.0253,35.49,12007,0
+BSVN.US,D,20250417,000000,35.51,36.04,34.765,34.99,35160,0
+BSVN.US,D,20250421,000000,34.63,35.16,33.92,34.83,21951,0
+BSVN.US,D,20250422,000000,35.66,36.0375,35.39,35.82,27728,0
+BSVN.US,D,20250423,000000,36.79,37.7381,35.46,35.74,25020,0
+BSVN.US,D,20250424,000000,36.44,36.44,35.8,36.18,12487,0
+BSVN.US,D,20250425,000000,35.94,36.34,35.6,36.2,15218,0
+BSVN.US,D,20250428,000000,36.63,36.83,36,36.74,16505,0
+BSVN.US,D,20250429,000000,36.74,36.96,36.0401,36.73,12409,0
+BSVN.US,D,20250430,000000,36.73,37.16,35.5,36.4,24238,0
+BSVN.US,D,20250501,000000,36.29,37.2,35.5,36.94,32254,0
+BSVN.US,D,20250502,000000,36.865,37.795,36.86,37.44,22043,0
+BSVN.US,D,20250505,000000,36.64,37.9,36.64,37.28,11506,0
+BSVN.US,D,20250506,000000,37.38,37.55,36.81,36.92,21969,0
+BSVN.US,D,20250507,000000,36.96,37.98,36.47,36.9,26020,0
+BSVN.US,D,20250508,000000,37.655,38.92,37.54,37.79,13157,0
+BSVN.US,D,20250509,000000,37.39,37.58,37.1227,37.34,11976,0
+BSVN.US,D,20250512,000000,38.8,39.38,37.5,39.07,82966,0
+BSVN.US,D,20250513,000000,38.9,39.335,38.33,39.15,13205,0
+BSVN.US,D,20250514,000000,38.595,39.12,38.5,38.92,12951,0
+BSVN.US,D,20250515,000000,38.92,39.92,38.485,39.1,8194,0
+BSVN.US,D,20250516,000000,39.04,39.33,38.16,39.21,30948,0
+BSVN.US,D,20250519,000000,38.6554,39.43,38.0247,39.4,22462,0
+BSVN.US,D,20250520,000000,39.69,39.69,38.7683,39.21,22422,0
+BSVN.US,D,20250521,000000,39,39,37.54,37.54,18557,0
+BSVN.US,D,20250522,000000,37.51,38,37.22,37.23,13753,0
+BSVN.US,D,20250523,000000,36.8,37.41,36.6015,37.39,11760,0
+BSVN.US,D,20250527,000000,38.27,38.53,38.065,38.11,8712,0
+BSVN.US,D,20250528,000000,37.765,38.36,37.62,38.2,13579,0
+BSVN.US,D,20250529,000000,38.1413,39.41,38.1368,39.04,22545,0
+BSVN.US,D,20250530,000000,37.67,39.2,36.9146,38.62,35394,0
+BSVN.US,D,20250602,000000,39,39,37.685,38.96,38565,0
+BSVN.US,D,20250603,000000,39.09,39.6798,38.545,39.05,20879,0
+BSVN.US,D,20250604,000000,39.16,39.16,38.435,38.69,19181,0
+BSVN.US,D,20250605,000000,38.255,38.69,38.255,38.34,9463,0
+BSVN.US,D,20250606,000000,39.45,39.7,38.465,39.5,24812,0
+BSVN.US,D,20250609,000000,39.5552,39.76,39.14,39.25,9280,0
+BSVN.US,D,20250610,000000,39.8,40.21,39.34,39.9,9871,0
+BSVN.US,D,20250611,000000,39.77,39.87,39.2,39.3,6048,0
+BSVN.US,D,20250612,000000,39.2,39.645,39.2,39.5,6920,0
+BSVN.US,D,20250613,000000,39.26,39.29,38.458,38.85,28405,0
+BSVN.US,D,20250616,000000,38.8,39.39,38.22,38.47,10375,0
+BSVN.US,D,20250617,000000,38.52,38.69,37.92,37.95,32910,0
+BSVN.US,D,20250618,000000,37.56,38.8699,37.56,38.14,30504,0
+BSVN.US,D,20250620,000000,38.32,39.04,37.61,38.63,40663,0
+BSVN.US,D,20250623,000000,38.54,40.25,38.54,40.13,35918,0
+BSVN.US,D,20250624,000000,40.53,41.5,40.1,40.25,29496,0
+BSVN.US,D,20250625,000000,40.55,40.55,38.76,40.11,15664,0
+BSVN.US,D,20250626,000000,40.11,41.28,39.875,41.2,18921,0
+BSVN.US,D,20250627,000000,41.2,42.07,41.01,42,85297,0
+BSVN.US,D,20250630,000000,41.88,42.35,41.345,41.83,123202,0
+BSVN.US,D,20250701,000000,41.83,44.145,41.7,43.43,30992,0
+BSVN.US,D,20250702,000000,43.01,44.46,42.93,43.95,24873,0
+BSVN.US,D,20250703,000000,44.83,44.83,44.29,44.49,6727,0
+BSVN.US,D,20250707,000000,44.58,44.58,42.965,43.47,29203,0
+BSVN.US,D,20250708,000000,43.665,44.69,43.605,44.47,19388,0
+BSVN.US,D,20250709,000000,44.41,44.86,43.61,44.43,13814,0
+BSVN.US,D,20250710,000000,44.25,45.29,44.25,45.1,27269,0
+BSVN.US,D,20250711,000000,44.61,45.6,44.61,45.04,18337,0
+BSVN.US,D,20250714,000000,45.44,46.51,45.44,46.27,56658,0
+BSVN.US,D,20250715,000000,45.44,46.27,45.195,45.55,56395,0
+BSVN.US,D,20250716,000000,45.55,45.83,44.6,45.58,45116,0
+BSVN.US,D,20250717,000000,46.49,46.755,44.98,46.44,52135,0
+BSVN.US,D,20250718,000000,47.08,48.89,46.5,48.51,91322,0
+BSVN.US,D,20250721,000000,48.81,48.89,47.71,48.3,43125,0
+BSVN.US,D,20250722,000000,47.78,49.39,47.75,48.82,50233,0
+BSVN.US,D,20250723,000000,48.5399,48.5399,47.99,48.31,21029,0
+BSVN.US,D,20250724,000000,48,48,47.1,47.14,24195,0
+BSVN.US,D,20250725,000000,47.22,47.22,46.46,46.96,10092,0
+BSVN.US,D,20250728,000000,47.9,48.11,46.39,47.15,11772,0
+BSVN.US,D,20250729,000000,47.65,47.65,46.21,46.4,14714,0
+BSVN.US,D,20250730,000000,47.145,47.145,44.95,45.09,11486,0
+BSVN.US,D,20250731,000000,44.69,44.985,43.9938,44.29,9436,0
+BSVN.US,D,20250801,000000,42.6067,43.435,42.6067,43,12724,0
+BSVN.US,D,20250804,000000,42.94,43.88,42.89,43.49,17772,0
+BSVN.US,D,20250805,000000,42.86,43.87,42.86,43.79,13827,0
+BSVN.US,D,20250806,000000,43.96,44.2399,43.5401,43.82,7349,0
+BSVN.US,D,20250807,000000,43.95,44.19,43.16,43.19,11369,0
+BSVN.US,D,20250808,000000,46.04,46.04,43.34,44.4,10213,0
+BSVN.US,D,20250811,000000,44.4,44.8,43.89,44.03,13028,0
+BSVN.US,D,20250812,000000,44.21,46.85,44.21,45.885,22584,0
+BSVN.US,D,20250813,000000,46.38,46.765,45.79,46.04,29311,0
+BSVN.US,D,20250814,000000,45.65,46.08,45.49,45.97,12831,0
+BSVN.US,D,20250815,000000,46.25,46.25,44.51,44.755,20244,0
+BSVN.US,D,20250818,000000,44.89,46.085,44.6,45.255,10954,0
+BSVN.US,D,20250819,000000,45.85,45.85,44.18,45.12,19114,0
+BSVN.US,D,20250820,000000,45.27,45.69,45,45.49,22589,0
+BSVN.US,D,20250821,000000,45.49,46.75,45.37,46.26,42818,0
+BSVN.US,D,20250822,000000,46.95,49.16,46.95,48.9,20842,0
+BSVN.US,D,20250825,000000,49.06,49.99,48.22,49.5,43150,0
+BSVN.US,D,20250826,000000,49.4,49.6,48.99,49.45,35378,0
+BSVN.US,D,20250827,000000,49.21,49.98,49.2017,49.84,14242,0
+BSVN.US,D,20250828,000000,49.71,49.71,49.31,49.4,8334,0
+BSVN.US,D,20250829,000000,49.675,49.975,49.46,49.61,6469,0
+BSVN.US,D,20250902,000000,49.11,49.4,48.3101,48.82,25285,0
+BSVN.US,D,20250903,000000,48.75,48.85,47.555,48.82,19013,0
+BSVN.US,D,20250904,000000,49.11,49.66,49.03,49.66,16615,0
+BSVN.US,D,20250905,000000,49.86,50.1,48.42,48.44,12880,0
+BSVN.US,D,20250908,000000,48.47,49.29,48.47,49.26,7245,0
+BSVN.US,D,20250909,000000,49.19,49.19,48.45,48.65,12832,0
+BSVN.US,D,20250910,000000,48.399,48.68,48.33,48.62,10301,0
+BSVN.US,D,20250911,000000,48.89,49.22,48.57,49.065,11644,0
+BSVN.US,D,20250912,000000,48.56,48.62,48.08,48.14,7411,0
+BSVN.US,D,20250915,000000,48.56,49.055,48.26,49,11428,0
+BSVN.US,D,20250916,000000,48.82,49.07,47.53,47.99,13607,0
+BSVN.US,D,20250917,000000,48.29,49.38,48.01,48.02,19219,0
+BSVN.US,D,20250918,000000,48.49,49.765,48.47,48.88,73213,0
+BSVN.US,D,20250919,000000,48.38,48.675,47.1,47.2,46700,0
+BSVN.US,D,20250922,000000,47.7,48.38,46.93,48.38,33440,0
+BSVN.US,D,20250923,000000,48.6,48.97,47.59,47.77,22886,0
+BSVN.US,D,20250924,000000,48.105,48.15,47.275,47.8,17225,0
+BSVN.US,D,20250925,000000,47.97,48.17,47.3801,47.73,16355,0
+BSVN.US,D,20250926,000000,47.81,47.81,47.43,47.53,6125,0
+BSVN.US,D,20250929,000000,47.62,47.62,46.13,46.13,8920,0
+BSVN.US,D,20250930,000000,45.9,47.02,45.47,46.27,45710,0
+BSVN.US,D,20251001,000000,46.3,46.82,45.9,46.12,17297,0
+BSVN.US,D,20251002,000000,45.91,46.55,45.53,46.25,13940,0
+BSVN.US,D,20251003,000000,46.76,47.25,46.3,46.47,13536,0
+BSVN.US,D,20251006,000000,46.72,46.8,46.11,46.32,6660,0
+BSVN.US,D,20251007,000000,46.38,46.9585,45.64,45.64,8829,0
+BSVN.US,D,20251008,000000,46.055,46.055,45.72,45.855,4733,0
+BSVN.US,D,20251009,000000,45.57,46.04,44.9309,45.56,18463,0
+BSVN.US,D,20251010,000000,45.86,45.86,43.6,43.6,8235,0
+BSVN.US,D,20251013,000000,44.2,44.575,43.6,43.95,10179,0
+BSVN.US,D,20251014,000000,44.065,45.67,44.005,45.33,12913,0
+BSVN.US,D,20251015,000000,47.1,47.99,44.37,45.59,20028,0
+BSVN.US,D,20251016,000000,44.21,44.21,43.11,43.36,13374,0
+BSVN.US,D,20251017,000000,43.36,43.95,43.015,43.08,14691,0
+BSVN.US,D,20251020,000000,43.33,43.4,42.46,43.05,24361,0
+BSVN.US,D,20251021,000000,42.87,43.1,42.6,42.61,13628,0
+BSVN.US,D,20251022,000000,42.9,43.36,42.9,43.1,9646,0
+BSVN.US,D,20251023,000000,43.35,43.35,42.84,42.84,28885,0
+BSVN.US,D,20251024,000000,43.25,43.715,43.015,43.18,8130,0
+BSVN.US,D,20251027,000000,43.91,43.91,42.68,42.68,16715,0
+BSVN.US,D,20251028,000000,42.72,42.7975,42.31,42.43,11544,0
+BSVN.US,D,20251029,000000,42.73,42.73,40.565,40.93,15572,0
+BSVN.US,D,20251030,000000,40.97,41.875,40.97,41.64,21938,0
+BSVN.US,D,20251031,000000,41.74,42.02,40.98,41.51,26411,0
+BSVN.US,D,20251103,000000,41.05,42.1035,40.96,41.61,14164,0
+BSVN.US,D,20251104,000000,40.76,41.73,40.705,41.22,9396,0
+BSVN.US,D,20251105,000000,41.0674,42.3749,41.0674,41.66,8749,0
+BSVN.US,D,20251106,000000,41.25,41.52,41.01,41.01,6294,0
+BSVN.US,D,20251107,000000,41,41.47,41,41.32,8008,0
+BSVN.US,D,20251110,000000,41.18,41.34,40.9501,41.27,3739,0
+BSVN.US,D,20251111,000000,41.33,41.56,41,41.56,4600,0
+BSVN.US,D,20251112,000000,42.78,42.78,41.0843,41.44,6800,0
+BSVN.US,D,20251113,000000,41.79,42,41.59,41.59,6470,0
+BSVN.US,D,20251114,000000,41,41.655,40.65,41.4,8586,0
+BSVN.US,D,20251117,000000,41.7155,41.7155,40,40.41,9571,0
+BSVN.US,D,20251118,000000,41.0328,41.29,40.69,40.69,11469,0
+BSVN.US,D,20251119,000000,41.13,41.13,40.7,40.7,5398,0
+BSVN.US,D,20251120,000000,41.32,41.65,41,41,6466,0
+BSVN.US,D,20251121,000000,40.92,43.41,40.03,41.93,21420,0
+BSVN.US,D,20251124,000000,41.94,41.94,41.11,41.11,4089,0
+BSVN.US,D,20251125,000000,42.72,42.72,42.06,42.07,6049,0
+BSVN.US,D,20251126,000000,41.65,42.17,41.61,42,8057,0
+BSVN.US,D,20251128,000000,41.35,41.43,41.27,41.43,4311,0
+BSVN.US,D,20251201,000000,41.21,41.49,41.21,41.35,4308,0
+BSVN.US,D,20251202,000000,41.31,42.49,41.31,42.09,11339,0
+BSVN.US,D,20251203,000000,42.6,43.13,42.35,43.13,5683,0
+BSVN.US,D,20251204,000000,42.4,42.5,42.09,42.1,6114,0
+BSVN.US,D,20251205,000000,42.2,42.44,41.81,41.99,5399,0
+BSVN.US,D,20251208,000000,42.3,42.45,41.975,42.14,9002,0
+BSVN.US,D,20251209,000000,42.4,43,42.36,42.36,8126,0
+BSVN.US,D,20251210,000000,42.7,43.47,42.7,43.34,19930,0
+BSVN.US,D,20251211,000000,43.53,44.09,43.53,44,12758,0
+BSVN.US,D,20251212,000000,44.1,44.5,43.61,44.09,8687,0
+BSVN.US,D,20251215,000000,44.7,44.7,43.88,44.12,7822,0
+BSVN.US,D,20251216,000000,44.39,44.51,44.13,44.51,10454,0
+BSVN.US,D,20251217,000000,44.23,44.78,43.89,44.78,8390,0
+BSVN.US,D,20251218,000000,44.8,45.5,44.565,44.89,11428,0
+BSVN.US,D,20251219,000000,44.95,45.25,43.55,43.82,10707,0
+BSVN.US,D,20251222,000000,43.6818,43.6818,42.31,42.61,12319,0
+BSVN.US,D,20251223,000000,43.504318,43.504318,41.71,41.94,11807,0
+BSVN.US,D,20251224,000000,41.63,41.88,40.48,40.85,18532,0
+BSVN.US,D,20251226,000000,40.81,41.96,40.43,41.14,15164,0
+BSVN.US,D,20251229,000000,41.03,41.34,40.67,40.95,11542,0
+BSVN.US,D,20251230,000000,41.7375,42.095,40.56,41.06,14923,0
+BSVN.US,D,20251231,000000,40.51,41.41,40.36,40.98,85181,0
+BSVN.US,D,20260102,000000,41.43,41.6,40.82,41.38,23896,0
+BSVN.US,D,20260105,000000,41.22,42.65,41.22,42.37,11923,0
+BSVN.US,D,20260106,000000,42.08,42.29,41.58,41.98,15289,0
+BSVN.US,D,20260107,000000,41.7,42.05,41.43,41.99,10016,0
+BSVN.US,D,20260108,000000,42,43.3,41.95,42.69,10148,0
+BSVN.US,D,20260109,000000,42.7,42.83,42.02,42.82,15264,0
+BSVN.US,D,20260112,000000,42.99,42.99,42.62,42.78,5621,0
+BSVN.US,D,20260113,000000,42.45,42.56,42.07,42.4,13054,0
+BSVN.US,D,20260114,000000,42.98,43.315,42.58,43.14,7975,0
+BSVN.US,D,20260115,000000,43.39,43.885,42.15,43.72,27304,0
+BSVN.US,D,20260116,000000,43.34,45.075,42.86,44.79,18354,0
+BSVN.US,D,20260120,000000,44.53,44.655,43.45,43.53,9917,0
+BSVN.US,D,20260121,000000,43.97,44.96,43.97,44.79,13797,0
+BSVN.US,D,20260122,000000,44.94,44.9672,44.08,44.19,9207,0
+BSVN.US,D,20260123,000000,43.81,44.07,42.8793,44,22355,0
+BSVN.US,D,20260126,000000,43.79,43.94,43.44,43.57,6390,0
+BSVN.US,D,20260127,000000,43.71,44.02,43.1,43.75,12651,0
+BSVN.US,D,20260128,000000,44.01,44.31,43.0262,43.84,20145,0
+BSVN.US,D,20260129,000000,44.27,44.27,43.8,43.81,9075,0
+BSVN.US,D,20260130,000000,44.01,44.75,43.83,44.44,9270,0
+BSVN.US,D,20260202,000000,44.75,45.57,44.66,45.33,23408,0
+BSVN.US,D,20260203,000000,45.48,45.735,45.22,45.73,13424,0
+BSVN.US,D,20260204,000000,46.06,46.1219,45.37,45.41,17440,0
+BSVN.US,D,20260205,000000,45.425,45.59,45.02,45.48,6288,0
+BSVN.US,D,20260206,000000,45.51,46,45.13,45.19,9544,0
+BSVN.US,D,20260209,000000,45.24,45.5,44.8,45.06,5479,0
+BSVN.US,D,20260210,000000,45.36,45.67,44.98,44.98,13486,0
+BSVN.US,D,20260211,000000,45.5,45.5,44.05,44.05,6228,0
+BSVN.US,D,20260212,000000,44.04,44.23,42.75,43.95,8135,0
+BSVN.US,D,20260213,000000,44.07,44.07,43.63,43.92,6003,0
+BSVN.US,D,20260217,000000,43.91,44.55,43.91,44.13,8382,0
+BSVN.US,D,20260218,000000,42.24,44.23,42.24,44.05,5778,0
diff --git a/daily/us/nasdaq stocks/1/btbd.us.txt b/daily/us/nasdaq stocks/1/btbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e524d303431a51b6ef8fe50b616f79c034a61a4a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btbd.us.txt	
@@ -0,0 +1,977 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTBD.US,D,20211115,000000,4.3,4.49,4.3,4.49,123179,0
+BTBD.US,D,20211116,000000,4.31,4.35,4.03,4.08,78137,0
+BTBD.US,D,20211117,000000,4.05,4.4,4.05,4.23,113386,0
+BTBD.US,D,20211118,000000,4.26,4.3,4.06,4.2,27723,0
+BTBD.US,D,20211119,000000,4.1499,4.295,4.05,4.12,24572,0
+BTBD.US,D,20211122,000000,4.08,4.18,4.05,4.18,24924,0
+BTBD.US,D,20211123,000000,4.08,4.3,4.05,4.14,12656,0
+BTBD.US,D,20211124,000000,4.05,4.3,3.9,4.29,56503,0
+BTBD.US,D,20211126,000000,4.24,4.28,4.05,4.14,29790,0
+BTBD.US,D,20211129,000000,4.24,4.2999,4.1027,4.2999,3137,0
+BTBD.US,D,20211130,000000,4.29,4.29,4.1,4.27,16474,0
+BTBD.US,D,20211201,000000,4.27,4.27,4.08,4.19,11995,0
+BTBD.US,D,20211202,000000,4.2578,4.2578,4.2,4.25,3968,0
+BTBD.US,D,20211203,000000,4.26,4.29,4.2,4.2,12895,0
+BTBD.US,D,20211206,000000,4.1727,4.28,4.17,4.28,12293,0
+BTBD.US,D,20211207,000000,4.28,4.47,4.23,4.46,8461,0
+BTBD.US,D,20211208,000000,4.23,4.5899,4.06,4.5,23352,0
+BTBD.US,D,20211209,000000,4.55,4.55,4.26,4.3399,32073,0
+BTBD.US,D,20211210,000000,4.3,4.35,4.2,4.25,15759,0
+BTBD.US,D,20211213,000000,4.26,4.6,4.25,4.5752,40311,0
+BTBD.US,D,20211214,000000,4.5,4.6,4.11,4.41,14962,0
+BTBD.US,D,20211215,000000,4.32,4.32,4.0501,4.09,8563,0
+BTBD.US,D,20211216,000000,4.09,4.108,3.9677,3.9677,12721,0
+BTBD.US,D,20211217,000000,4,4,3.93,3.975,4786,0
+BTBD.US,D,20211220,000000,3.9699,3.97,3.8,3.81,11275,0
+BTBD.US,D,20211221,000000,3.8745,3.8745,3.5,3.58,6904,0
+BTBD.US,D,20211222,000000,3.91,3.91,3.73,3.7301,905,0
+BTBD.US,D,20211223,000000,3.75,3.891,3.7,3.84,10623,0
+BTBD.US,D,20211227,000000,3.8,3.8,3.5,3.51,13118,0
+BTBD.US,D,20211228,000000,3.5,3.5499,3.22,3.22,12959,0
+BTBD.US,D,20211229,000000,3.18,3.96,3.01,3.49,33640,0
+BTBD.US,D,20211230,000000,3.27,3.49,3.05,3.1501,31545,0
+BTBD.US,D,20211231,000000,3.12,3.2961,2.87,2.9524,32861,0
+BTBD.US,D,20220103,000000,3.01,3.1,3.01,3.1,13647,0
+BTBD.US,D,20220104,000000,3.01,3.01,2.92,2.93,4561,0
+BTBD.US,D,20220105,000000,2.96,3.37,2.96,2.96,19598,0
+BTBD.US,D,20220106,000000,2.9201,3.03,2.9201,3.03,1344,0
+BTBD.US,D,20220107,000000,2.88,3.4186,2.88,3.11,5189,0
+BTBD.US,D,20220110,000000,3.01,3.04,2.91,3.04,1563,0
+BTBD.US,D,20220111,000000,3.0699,3.27,3.06,3.27,16360,0
+BTBD.US,D,20220112,000000,3.34,4.95,3.22,3.28,3349945,0
+BTBD.US,D,20220113,000000,3.17,3.2999,2.96,3.06,88599,0
+BTBD.US,D,20220114,000000,2.92,3.18,2.85,3.07,31436,0
+BTBD.US,D,20220118,000000,3.13,3.44,3.13,3.41,72658,0
+BTBD.US,D,20220119,000000,3.31,3.4,3.3,3.34,7725,0
+BTBD.US,D,20220120,000000,3.37,3.3702,2.585,2.85,216359,0
+BTBD.US,D,20220121,000000,2.89,3.34,2.22,2.468,526818,0
+BTBD.US,D,20220124,000000,3.8,3.92,2.4,3.1,10458299,0
+BTBD.US,D,20220125,000000,3.25,3.33,2.68,3.03,1450172,0
+BTBD.US,D,20220126,000000,2.88,3.01,2.62,2.72,266031,0
+BTBD.US,D,20220127,000000,2.69,2.89,2.36,2.81,329735,0
+BTBD.US,D,20220128,000000,2.65,2.685,2.33,2.48,107303,0
+BTBD.US,D,20220131,000000,2.48,2.548,2.27,2.4,62547,0
+BTBD.US,D,20220201,000000,2.35,2.55,2.25,2.44,67331,0
+BTBD.US,D,20220202,000000,2.4,2.83,2.28,2.56,186003,0
+BTBD.US,D,20220203,000000,2.44,2.63,2.44,2.555,24654,0
+BTBD.US,D,20220204,000000,2.47,2.6065,2.42,2.5956,13564,0
+BTBD.US,D,20220207,000000,2.46,2.57,2.4483,2.4713,14295,0
+BTBD.US,D,20220208,000000,2.43,2.61,2.42,2.48,36406,0
+BTBD.US,D,20220209,000000,2.41,2.57,2.38,2.57,38545,0
+BTBD.US,D,20220210,000000,2.53,2.65,2.45,2.55,33158,0
+BTBD.US,D,20220211,000000,2.5745,2.58,2.4101,2.45,18912,0
+BTBD.US,D,20220214,000000,2.46,2.46,2.29,2.32,14624,0
+BTBD.US,D,20220215,000000,2.3106,2.3106,1.98,2.15,170150,0
+BTBD.US,D,20220216,000000,2.15,2.255,2.15,2.23,27506,0
+BTBD.US,D,20220217,000000,2.17,2.2749,2.0501,2.1,24650,0
+BTBD.US,D,20220218,000000,2.1692,2.3,2.11,2.22,13454,0
+BTBD.US,D,20220222,000000,2.25,2.25,1.95,1.95,25974,0
+BTBD.US,D,20220223,000000,2,2.07,1.96,1.97,33804,0
+BTBD.US,D,20220224,000000,1.89,1.96,1.79,1.8301,33399,0
+BTBD.US,D,20220225,000000,1.84,2.14,1.84,2.1,28233,0
+BTBD.US,D,20220228,000000,2.1,2.12,1.97,2.12,36405,0
+BTBD.US,D,20220301,000000,2,2.07,2,2.07,28375,0
+BTBD.US,D,20220302,000000,1.8827,2.09,1.87,2.05,15247,0
+BTBD.US,D,20220303,000000,2.03,2.3199,1.9,2.12,58512,0
+BTBD.US,D,20220304,000000,2.1288,2.229,1.9798,2.03,15536,0
+BTBD.US,D,20220307,000000,1.95,2.2,1.94,2.2,20783,0
+BTBD.US,D,20220308,000000,1.9496,2.07,1.9496,2.07,10298,0
+BTBD.US,D,20220309,000000,2.01,2.1,1.91,2.05,37507,0
+BTBD.US,D,20220310,000000,2,2.57,2,2.24,219891,0
+BTBD.US,D,20220311,000000,2.28,2.515,2.107,2.34,88756,0
+BTBD.US,D,20220314,000000,2.18,2.27,2.11,2.12,66738,0
+BTBD.US,D,20220315,000000,2.12,2.4,2.09,2.375,64346,0
+BTBD.US,D,20220316,000000,2.4,2.55,2.3,2.53,40814,0
+BTBD.US,D,20220317,000000,2.32,2.685,2.32,2.49,66224,0
+BTBD.US,D,20220318,000000,2.52,2.605,1.55,1.55,87798,0
+BTBD.US,D,20220321,000000,2.26,2.45,2,2.15,434799,0
+BTBD.US,D,20220322,000000,2.12,2.15,2.06,2.13,63162,0
+BTBD.US,D,20220323,000000,2.13,2.13,2,2.07,85912,0
+BTBD.US,D,20220324,000000,2.055,2.19,2.01,2.04,57008,0
+BTBD.US,D,20220325,000000,2.0001,2.17,2.0001,2.15,32105,0
+BTBD.US,D,20220328,000000,2.09,2.27,2.0822,2.18,14456,0
+BTBD.US,D,20220329,000000,2.27,2.41,2.2,2.38,28852,0
+BTBD.US,D,20220330,000000,2.39,2.45,2.38,2.4,9648,0
+BTBD.US,D,20220331,000000,2.4,2.63,2.2401,2.61,73045,0
+BTBD.US,D,20220401,000000,2.57,2.74,2.4621,2.57,47018,0
+BTBD.US,D,20220404,000000,2.51,2.62,2.4116,2.47,38135,0
+BTBD.US,D,20220405,000000,2.41,3.3,2.41,3.1,1083463,0
+BTBD.US,D,20220406,000000,3.1,3.3919,3.05,3.29,164040,0
+BTBD.US,D,20220407,000000,3.22,3.74,2.39,2.475,1893949,0
+BTBD.US,D,20220408,000000,2.53,2.63,2.25,2.3,159020,0
+BTBD.US,D,20220411,000000,2.33,2.58,2,2.042,238358,0
+BTBD.US,D,20220412,000000,2.03,2.08,1.97,1.99,58371,0
+BTBD.US,D,20220413,000000,1.95,2.29,1.95,2.25,48362,0
+BTBD.US,D,20220414,000000,2.2,2.2139,2.1,2.19,9248,0
+BTBD.US,D,20220418,000000,2.1502,2.1502,2.06,2.13,7488,0
+BTBD.US,D,20220419,000000,2.12,2.36,2.08,2.3,31134,0
+BTBD.US,D,20220420,000000,2.26,2.28,2.1658,2.24,9428,0
+BTBD.US,D,20220421,000000,2.24,2.24,2.1,2.15,6669,0
+BTBD.US,D,20220422,000000,2.1399,2.3,2.1399,2.26,2279,0
+BTBD.US,D,20220425,000000,2.11,2.16,2.1,2.1,5853,0
+BTBD.US,D,20220426,000000,2.1,2.225,2.0582,2.225,4524,0
+BTBD.US,D,20220427,000000,2.1104,2.16,2.01,2.15,7473,0
+BTBD.US,D,20220428,000000,2.13,2.13,2.05,2.12,7223,0
+BTBD.US,D,20220429,000000,2.09,2.09,2.05,2.09,1384,0
+BTBD.US,D,20220502,000000,2.1,2.16,2.075,2.16,7005,0
+BTBD.US,D,20220503,000000,2.16,2.23,2.09,2.1,33031,0
+BTBD.US,D,20220504,000000,2.15,2.27,2.1172,2.13,2085,0
+BTBD.US,D,20220505,000000,2.11,2.25,2.11,2.25,1982,0
+BTBD.US,D,20220506,000000,2.13,2.13,2.13,2.13,1112,0
+BTBD.US,D,20220509,000000,2.24,2.24,2.1,2.1,17162,0
+BTBD.US,D,20220510,000000,2.1,2.28,2.1,2.22,5748,0
+BTBD.US,D,20220511,000000,2.1001,2.2,2.1,2.2,9903,0
+BTBD.US,D,20220512,000000,2.09,2.65,2.09,2.23,187800,0
+BTBD.US,D,20220513,000000,2.48,2.52,1.975,2.18,29934,0
+BTBD.US,D,20220516,000000,2.18,2.18,2.11,2.12,2264,0
+BTBD.US,D,20220517,000000,2.08,2.09,2.08,2.09,1838,0
+BTBD.US,D,20220518,000000,2.0188,2.0579,2.0188,2.0579,1116,0
+BTBD.US,D,20220519,000000,2.16,2.18,2.1,2.18,5708,0
+BTBD.US,D,20220520,000000,2.12,2.28,2.1,2.16,22881,0
+BTBD.US,D,20220523,000000,2.17,2.4799,2.0805,2.12,52470,0
+BTBD.US,D,20220524,000000,2.07,2.3699,2.01,2.29,3407,0
+BTBD.US,D,20220525,000000,2.1,2.15,2.1,2.11,763,0
+BTBD.US,D,20220526,000000,2.1872,2.56,2.1872,2.33,53115,0
+BTBD.US,D,20220527,000000,2.33,2.59,2.285,2.35,43303,0
+BTBD.US,D,20220531,000000,2.53,2.66,2.3397,2.66,34377,0
+BTBD.US,D,20220601,000000,2.7,2.7,2.49,2.51,8416,0
+BTBD.US,D,20220602,000000,2.51,2.5297,2.36,2.47,5885,0
+BTBD.US,D,20220603,000000,2.4,2.4719,2.23,2.2901,6762,0
+BTBD.US,D,20220606,000000,2.46,2.76,2.44,2.695,32372,0
+BTBD.US,D,20220607,000000,2.75,2.75,2.52,2.56,3825,0
+BTBD.US,D,20220608,000000,2.53,2.8079,2.5001,2.8,4549,0
+BTBD.US,D,20220609,000000,2.7095,2.787,2.7,2.7,2420,0
+BTBD.US,D,20220610,000000,2.75,2.75,2.42,2.475,12908,0
+BTBD.US,D,20220613,000000,2.41,2.49,2.25,2.49,6947,0
+BTBD.US,D,20220614,000000,2.47,2.82,2.47,2.8,6684,0
+BTBD.US,D,20220615,000000,2.53,2.73,2.53,2.61,6643,0
+BTBD.US,D,20220616,000000,2.35,2.7,2.31,2.44,11839,0
+BTBD.US,D,20220617,000000,2.44,2.6394,2.31,2.37,155624,0
+BTBD.US,D,20220621,000000,2.49,3.03,2.49,2.76,116718,0
+BTBD.US,D,20220622,000000,2.85,2.85,2.11,2.31,66670,0
+BTBD.US,D,20220623,000000,2.41,2.4499,2.3748,2.38,10810,0
+BTBD.US,D,20220624,000000,2.33,2.5218,2.33,2.355,1141,0
+BTBD.US,D,20220627,000000,2.25,2.5,2.25,2.41,6312,0
+BTBD.US,D,20220628,000000,2.44,2.72,2.44,2.7,16684,0
+BTBD.US,D,20220629,000000,2.5032,2.63,2.43,2.5,10044,0
+BTBD.US,D,20220630,000000,2.64,2.64,2.64,2.64,587,0
+BTBD.US,D,20220705,000000,2.5,2.56,2.5,2.56,708,0
+BTBD.US,D,20220706,000000,2.49,2.49,2.49,2.49,461,0
+BTBD.US,D,20220707,000000,2.68,2.68,2.5,2.6199,1676,0
+BTBD.US,D,20220708,000000,2.64,2.64,2.64,2.64,501,0
+BTBD.US,D,20220711,000000,2.51,2.64,2.51,2.64,453,0
+BTBD.US,D,20220712,000000,2.39,2.49,2.3,2.49,1927,0
+BTBD.US,D,20220713,000000,2.4401,2.55,2.4401,2.55,603,0
+BTBD.US,D,20220719,000000,2.42,2.68,2.42,2.6,1065,0
+BTBD.US,D,20220720,000000,2.47,2.53,2.15,2.19,8905,0
+BTBD.US,D,20220721,000000,2.2,2.58,2.15,2.2073,20026,0
+BTBD.US,D,20220722,000000,2.15,2.4,2.14,2.14,33003,0
+BTBD.US,D,20220725,000000,2.2,2.2399,2.18,2.22,3664,0
+BTBD.US,D,20220726,000000,2.2,2.25,2.19,2.24,1579,0
+BTBD.US,D,20220727,000000,2.2,2.21,2.1,2.14,41372,0
+BTBD.US,D,20220728,000000,2.25,2.25,2.1127,2.1127,4534,0
+BTBD.US,D,20220729,000000,2.2,2.44,2.1,2.21,46344,0
+BTBD.US,D,20220801,000000,2.24,2.24,2.12,2.18,2869,0
+BTBD.US,D,20220802,000000,2.1999,2.39,2.18,2.32,35738,0
+BTBD.US,D,20220803,000000,2.2878,2.2878,2.26,2.26,692,0
+BTBD.US,D,20220804,000000,2.45,2.45,2.26,2.39,7163,0
+BTBD.US,D,20220805,000000,2.3737,2.3737,2.3737,2.3737,227,0
+BTBD.US,D,20220808,000000,2.25,2.4384,2.25,2.3127,6360,0
+BTBD.US,D,20220809,000000,2.3,2.31,2.25,2.25,3195,0
+BTBD.US,D,20220810,000000,2.34,2.425,2.27,2.39,8764,0
+BTBD.US,D,20220811,000000,2.39,2.39,2.3268,2.3268,1441,0
+BTBD.US,D,20220812,000000,2.33,2.42,2.2815,2.2832,2762,0
+BTBD.US,D,20220815,000000,2.28,2.3,2.26,2.29,1421,0
+BTBD.US,D,20220816,000000,2.3,2.35,2.25,2.35,39285,0
+BTBD.US,D,20220817,000000,2.39,2.39,2.25,2.25,5986,0
+BTBD.US,D,20220818,000000,2.25,2.25,2.25,2.25,614,0
+BTBD.US,D,20220819,000000,2.29,2.29,2.25,2.25,11336,0
+BTBD.US,D,20220822,000000,2.39,2.39,2.39,2.39,280,0
+BTBD.US,D,20220823,000000,2.42,2.42,2.33,2.39,776,0
+BTBD.US,D,20220824,000000,2.25,2.39,2.1,2.39,2689,0
+BTBD.US,D,20220826,000000,2.25,2.3851,2.25,2.2973,1428,0
+BTBD.US,D,20220830,000000,2.3,2.3,2.12,2.1897,1697,0
+BTBD.US,D,20220831,000000,2.12,2.2499,2.1,2.2,4098,0
+BTBD.US,D,20220901,000000,2.11,2.1872,2.1,2.1,13889,0
+BTBD.US,D,20220902,000000,2.11,2.22,2.1,2.19,21814,0
+BTBD.US,D,20220906,000000,2.12,2.2791,2.101,2.2791,2448,0
+BTBD.US,D,20220907,000000,2.49,2.49,2.27,2.39,1682,0
+BTBD.US,D,20220908,000000,2.4,2.4,2.255,2.37,1703,0
+BTBD.US,D,20220909,000000,2.13,2.39,2.13,2.39,2309,0
+BTBD.US,D,20220912,000000,2.2,2.2,2.2,2.2,931,0
+BTBD.US,D,20220913,000000,2.39,2.39,2.39,2.39,698,0
+BTBD.US,D,20220914,000000,2.12,2.31,2.12,2.23,3373,0
+BTBD.US,D,20220915,000000,2.33,2.33,2.12,2.31,4934,0
+BTBD.US,D,20220916,000000,2.11,2.29,2.11,2.17,3495,0
+BTBD.US,D,20220919,000000,2.17,2.24,2.17,2.24,3164,0
+BTBD.US,D,20220920,000000,2.2334,2.2334,2.1,2.12,7155,0
+BTBD.US,D,20220921,000000,2.27,2.27,2.27,2.27,772,0
+BTBD.US,D,20220922,000000,2.1,2.195,2.1,2.1,4601,0
+BTBD.US,D,20220923,000000,2.1,2.1,2.1,2.1,1420,0
+BTBD.US,D,20220926,000000,2.1,2.1,2.1,2.1,5308,0
+BTBD.US,D,20220929,000000,2.37,2.37,2.141,2.35,576,0
+BTBD.US,D,20220930,000000,2.11,2.25,2.1,2.1,4529,0
+BTBD.US,D,20221003,000000,2.1,2.1329,2.1,2.12,3492,0
+BTBD.US,D,20221004,000000,2.23,2.23,2.23,2.23,556,0
+BTBD.US,D,20221005,000000,2.29,2.3,2.28,2.3,4273,0
+BTBD.US,D,20221006,000000,2.25,2.25,2.1192,2.1192,1002,0
+BTBD.US,D,20221007,000000,2.11,2.35,2.11,2.13,1479,0
+BTBD.US,D,20221010,000000,2.1256,2.1256,2.1256,2.1256,392,0
+BTBD.US,D,20221011,000000,2.19,2.19,2.025,2.05,8102,0
+BTBD.US,D,20221013,000000,1.96,2.0621,1.9,2.0621,1132,0
+BTBD.US,D,20221014,000000,2.04,2.04,1.79,2.0046,11667,0
+BTBD.US,D,20221017,000000,1.81,1.965,1.74,1.965,2340,0
+BTBD.US,D,20221018,000000,1.9912,1.9912,1.99,1.99,1064,0
+BTBD.US,D,20221019,000000,2,2,2,2,617,0
+BTBD.US,D,20221020,000000,1.8433,2.03,1.8433,2.03,1416,0
+BTBD.US,D,20221021,000000,1.9,2.0199,1.9,2,2025,0
+BTBD.US,D,20221025,000000,2,2.15,2,2.15,7958,0
+BTBD.US,D,20221026,000000,2.33,2.33,2.15,2.15,713,0
+BTBD.US,D,20221027,000000,2.32,2.3499,2.2,2.33,5242,0
+BTBD.US,D,20221028,000000,1.8701,2.29,1.8701,2.29,635,0
+BTBD.US,D,20221031,000000,2.35,2.39,2.35,2.39,1380,0
+BTBD.US,D,20221101,000000,2.36,2.4,2.27,2.4,8873,0
+BTBD.US,D,20221102,000000,2.28,2.4054,1.9901,2.4054,10138,0
+BTBD.US,D,20221103,000000,2.4,2.4,2.39,2.39,1244,0
+BTBD.US,D,20221104,000000,2.19,2.3698,2.01,2.3698,9207,0
+BTBD.US,D,20221107,000000,2.3,2.3,2.3,2.3,125,0
+BTBD.US,D,20221110,000000,2.1359,2.27,2.04,2.23,3927,0
+BTBD.US,D,20221111,000000,2.0101,2.1612,2.0101,2.08,8154,0
+BTBD.US,D,20221114,000000,2,2.07,2,2.07,2316,0
+BTBD.US,D,20221115,000000,2.07,2.07,2,2,2621,0
+BTBD.US,D,20221116,000000,2.0001,2.105,2,2,6884,0
+BTBD.US,D,20221117,000000,2,2,1.7,1.72,4448,0
+BTBD.US,D,20221118,000000,1.5001,2,1.5001,2,8265,0
+BTBD.US,D,20221121,000000,2.2,2.2,2.03,2.03,886,0
+BTBD.US,D,20221122,000000,1.97,1.98,1.97,1.98,513,0
+BTBD.US,D,20221123,000000,1.785,1.9656,1.785,1.9656,518,0
+BTBD.US,D,20221125,000000,2.2404,2.2404,2.07,2.09,658,0
+BTBD.US,D,20221201,000000,2.33,2.33,1.98,2.02,4826,0
+BTBD.US,D,20221207,000000,1.6,2.1,1.6,2,3521,0
+BTBD.US,D,20221208,000000,2.05,2.05,1.75,1.75,6027,0
+BTBD.US,D,20221209,000000,1.895,2,1.895,2,13181,0
+BTBD.US,D,20221212,000000,1.82,2.0725,1.77,2.0725,1559,0
+BTBD.US,D,20221213,000000,1.86,2.04,1.81,2.04,5670,0
+BTBD.US,D,20221214,000000,1.83,1.83,1.83,1.83,300,0
+BTBD.US,D,20221216,000000,1.95,1.95,1.83,1.9,1274,0
+BTBD.US,D,20221219,000000,1.85,1.92,1.75,1.92,2129,0
+BTBD.US,D,20221220,000000,1.75,1.96,1.61,1.9479,12175,0
+BTBD.US,D,20221221,000000,1.825,1.9,1.7,1.9,3326,0
+BTBD.US,D,20221222,000000,1.7001,1.9599,1.7,1.73,7211,0
+BTBD.US,D,20221223,000000,1.65,1.7999,1.6339,1.71,2844,0
+BTBD.US,D,20221227,000000,1.57,1.7,1.55,1.6473,1782,0
+BTBD.US,D,20221228,000000,1.6799,1.68,1.5653,1.64,87959,0
+BTBD.US,D,20221229,000000,1.6827,1.8038,1.62,1.8038,3817,0
+BTBD.US,D,20221230,000000,1.7,1.8281,1.61,1.8281,18137,0
+BTBD.US,D,20230103,000000,1.742,1.8,1.65,1.8,4095,0
+BTBD.US,D,20230105,000000,1.68,1.81,1.68,1.81,2185,0
+BTBD.US,D,20230109,000000,1.71,1.778,1.69,1.69,3985,0
+BTBD.US,D,20230111,000000,1.7,1.7,1.6401,1.6401,1421,0
+BTBD.US,D,20230112,000000,1.6,1.8597,1.6,1.8597,150638,0
+BTBD.US,D,20230113,000000,1.6438,1.8899,1.63,1.815,1519,0
+BTBD.US,D,20230117,000000,1.81,1.89,1.7,1.805,14337,0
+BTBD.US,D,20230118,000000,1.88,1.89,1.87,1.89,4180,0
+BTBD.US,D,20230120,000000,1.85,1.9084,1.85,1.9084,1069,0
+BTBD.US,D,20230123,000000,2,2,1.77,1.87,30951,0
+BTBD.US,D,20230124,000000,1.88,1.915,1.85,1.89,5264,0
+BTBD.US,D,20230126,000000,1.825,1.825,1.71,1.73,5183,0
+BTBD.US,D,20230127,000000,1.9,1.9,1.81,1.81,746,0
+BTBD.US,D,20230130,000000,1.94,1.94,1.94,1.94,485,0
+BTBD.US,D,20230131,000000,1.82,1.88,1.82,1.82,419,0
+BTBD.US,D,20230201,000000,2.01,2.01,1.7,1.71,18361,0
+BTBD.US,D,20230202,000000,1.9081,1.9081,1.7101,1.7101,1335,0
+BTBD.US,D,20230203,000000,1.7468,1.75,1.7468,1.75,668,0
+BTBD.US,D,20230206,000000,1.805,1.805,1.805,1.805,383,0
+BTBD.US,D,20230207,000000,1.86,1.87,1.67,1.67,7361,0
+BTBD.US,D,20230208,000000,1.71,1.71,1.71,1.71,534,0
+BTBD.US,D,20230209,000000,1.9092,1.9092,1.7398,1.7398,1194,0
+BTBD.US,D,20230214,000000,1.7892,1.846,1.7727,1.846,910,0
+BTBD.US,D,20230223,000000,1.63,1.85,1.5501,1.85,8815,0
+BTBD.US,D,20230224,000000,1.96,2.2,1.96,2.2,31891,0
+BTBD.US,D,20230227,000000,2.16,2.4,2.15,2.3,17100,0
+BTBD.US,D,20230228,000000,2.2,2.2795,2.08,2.1,5486,0
+BTBD.US,D,20230301,000000,1.8,2,1.74,2,2645,0
+BTBD.US,D,20230302,000000,2.1,2.12,2.1,2.12,2972,0
+BTBD.US,D,20230303,000000,2.195,2.24,2.0506,2.23,965,0
+BTBD.US,D,20230307,000000,2.2,2.2,2.2,2.2,493,0
+BTBD.US,D,20230308,000000,2.085,2.085,2.085,2.085,134,0
+BTBD.US,D,20230309,000000,2.18,2.37,2.18,2.3,8132,0
+BTBD.US,D,20230310,000000,2.39,2.49,2.39,2.49,6140,0
+BTBD.US,D,20230313,000000,2.59,2.75,2.4116,2.75,5388,0
+BTBD.US,D,20230314,000000,2.75,2.75,2.48,2.605,1519,0
+BTBD.US,D,20230316,000000,2.473,2.473,2.473,2.473,347,0
+BTBD.US,D,20230317,000000,2.5,2.9,2.5,2.85,10875,0
+BTBD.US,D,20230320,000000,2.9,3,2.75,2.965,4790,0
+BTBD.US,D,20230321,000000,2.9899,2.99,2.95,2.95,1898,0
+BTBD.US,D,20230322,000000,2.7,2.87,2.7,2.87,1194,0
+BTBD.US,D,20230323,000000,2.7001,2.7501,2.7001,2.75,3730,0
+BTBD.US,D,20230324,000000,2.76,3,2.725,3,14012,0
+BTBD.US,D,20230327,000000,2.99,2.99,2.85,2.85,2278,0
+BTBD.US,D,20230328,000000,2.6936,2.85,2.54,2.85,4299,0
+BTBD.US,D,20230329,000000,2.5701,2.85,2.5701,2.85,6860,0
+BTBD.US,D,20230330,000000,2.6365,2.95,2.62,2.95,2784,0
+BTBD.US,D,20230403,000000,2.69,2.94,2.69,2.83,1208,0
+BTBD.US,D,20230404,000000,2.63,2.63,2.55,2.55,3223,0
+BTBD.US,D,20230405,000000,2.8634,2.8634,2.65,2.65,319,0
+BTBD.US,D,20230406,000000,2.6023,2.6023,2.5,2.5,452,0
+BTBD.US,D,20230410,000000,2.69,2.69,2.69,2.69,262,0
+BTBD.US,D,20230411,000000,2.6,2.85,2.5,2.85,3550,0
+BTBD.US,D,20230412,000000,2.8,2.83,2.74,2.74,1353,0
+BTBD.US,D,20230413,000000,2.4,2.59,2.26,2.59,1732,0
+BTBD.US,D,20230414,000000,2.3201,2.49,2.3201,2.3407,871,0
+BTBD.US,D,20230417,000000,2.35,2.35,2.35,2.35,755,0
+BTBD.US,D,20230418,000000,2.29,2.4,2.29,2.4,386,0
+BTBD.US,D,20230419,000000,2.8,2.95,2.8,2.9,8193,0
+BTBD.US,D,20230420,000000,2.9,2.9,2.78,2.78,731,0
+BTBD.US,D,20230424,000000,2.78,2.78,2.51,2.51,1871,0
+BTBD.US,D,20230425,000000,2.57,2.75,2.49,2.51,2339,0
+BTBD.US,D,20230426,000000,2.76,2.85,2.74,2.85,3536,0
+BTBD.US,D,20230427,000000,2.65,2.67,2.65,2.67,391,0
+BTBD.US,D,20230428,000000,2.87,2.92,2.87,2.92,1759,0
+BTBD.US,D,20230501,000000,2.71,2.73,2.71,2.73,370,0
+BTBD.US,D,20230502,000000,2.54,2.78,2.52,2.78,1467,0
+BTBD.US,D,20230503,000000,2.675,2.68,2.57,2.57,624,0
+BTBD.US,D,20230505,000000,2.65,2.92,2.65,2.875,5010,0
+BTBD.US,D,20230508,000000,2.65,2.92,2.65,2.92,15784,0
+BTBD.US,D,20230509,000000,2.92,2.92,2.7477,2.7477,684,0
+BTBD.US,D,20230511,000000,2.87,2.88,2.75,2.75,1540,0
+BTBD.US,D,20230512,000000,2.75,2.75,2.75,2.75,211,0
+BTBD.US,D,20230517,000000,2.52,2.665,2.52,2.665,546,0
+BTBD.US,D,20230518,000000,2.54,2.54,2.54,2.54,113,0
+BTBD.US,D,20230519,000000,2.5699,2.88,2.5699,2.844,3991,0
+BTBD.US,D,20230522,000000,2.75,2.75,2.52,2.52,752,0
+BTBD.US,D,20230524,000000,2.76,2.805,2.7,2.7,3175,0
+BTBD.US,D,20230526,000000,2.7,2.7,2.7,2.7,1350,0
+BTBD.US,D,20230530,000000,2.67,2.67,2.5,2.5,2643,0
+BTBD.US,D,20230601,000000,2.3501,2.7,2.3501,2.41,2188,0
+BTBD.US,D,20230602,000000,2.65,2.7,2.41,2.65,20745,0
+BTBD.US,D,20230605,000000,2.76,2.76,2.5,2.5,274,0
+BTBD.US,D,20230606,000000,2.6001,2.77,2.6,2.75,7473,0
+BTBD.US,D,20230607,000000,2.6,2.6,2.6,2.6,587,0
+BTBD.US,D,20230608,000000,2.79,2.79,2.79,2.79,307,0
+BTBD.US,D,20230609,000000,2.79,2.79,2.79,2.79,395,0
+BTBD.US,D,20230612,000000,2.79,2.79,2.79,2.79,314,0
+BTBD.US,D,20230613,000000,2.75,2.75,2.75,2.75,532,0
+BTBD.US,D,20230614,000000,2.79,2.79,2.79,2.79,685,0
+BTBD.US,D,20230615,000000,2.58,2.7,2.57,2.57,1847,0
+BTBD.US,D,20230616,000000,2.6,2.6,2.56,2.56,907,0
+BTBD.US,D,20230620,000000,2.73,2.73,2.65,2.7,4413,0
+BTBD.US,D,20230621,000000,2.72,2.72,2.35,2.35,6338,0
+BTBD.US,D,20230622,000000,2.5485,2.6,2.4,2.6,4723,0
+BTBD.US,D,20230623,000000,2.68,2.7012,2.68,2.7012,8614,0
+BTBD.US,D,20230626,000000,2.44,2.44,2.44,2.44,320,0
+BTBD.US,D,20230627,000000,2.3501,2.56,2.3501,2.41,4760,0
+BTBD.US,D,20230628,000000,2.6,2.6,2.36,2.36,2744,0
+BTBD.US,D,20230629,000000,2.37,2.3744,2.37,2.3744,613,0
+BTBD.US,D,20230630,000000,2.55,2.55,2.45,2.45,804,0
+BTBD.US,D,20230703,000000,2.53,2.53,2.53,2.53,138,0
+BTBD.US,D,20230705,000000,2.58,2.59,2.48,2.48,6378,0
+BTBD.US,D,20230706,000000,2.38,2.38,2.38,2.38,768,0
+BTBD.US,D,20230707,000000,2.4,2.4,2.35,2.35,4238,0
+BTBD.US,D,20230710,000000,2.36,2.36,2.36,2.36,302,0
+BTBD.US,D,20230711,000000,2.4,2.4,2.4,2.4,375,0
+BTBD.US,D,20230712,000000,2.36,2.4,2.36,2.4,724,0
+BTBD.US,D,20230714,000000,2.415,2.415,2.35,2.35,348,0
+BTBD.US,D,20230717,000000,2.58,2.6,2.58,2.59,2203,0
+BTBD.US,D,20230718,000000,2.6,2.6,2.58,2.58,394,0
+BTBD.US,D,20230719,000000,2.455,2.455,2.455,2.455,653,0
+BTBD.US,D,20230720,000000,2.36,2.3601,2.35,2.3601,564,0
+BTBD.US,D,20230721,000000,2.43,2.43,2.35,2.36,3134,0
+BTBD.US,D,20230724,000000,2.36,2.36,2.36,2.36,957,0
+BTBD.US,D,20230725,000000,2.49,2.49,2.49,2.49,1153,0
+BTBD.US,D,20230726,000000,2.47,2.4773,2.47,2.47,1293,0
+BTBD.US,D,20230728,000000,2.375,2.375,2.375,2.375,674,0
+BTBD.US,D,20230731,000000,2.35,2.35,2.35,2.35,317,0
+BTBD.US,D,20230801,000000,2.355,2.3798,2.15,2.15,3355,0
+BTBD.US,D,20230802,000000,2,2.22,2,2.2,9845,0
+BTBD.US,D,20230803,000000,2.07,2.33,2.07,2.21,22692,0
+BTBD.US,D,20230804,000000,2.15,2.4,2.1,2.2,16885,0
+BTBD.US,D,20230807,000000,2.2,2.35,2.1101,2.1101,4419,0
+BTBD.US,D,20230808,000000,2.15,2.4,2.15,2.33,4017,0
+BTBD.US,D,20230809,000000,2.19,2.58,2.18,2.5,20511,0
+BTBD.US,D,20230810,000000,2.25,2.57,2.25,2.48,4719,0
+BTBD.US,D,20230811,000000,2.25,2.6,2.25,2.47,21967,0
+BTBD.US,D,20230814,000000,2.4,2.65,2.4,2.53,4777,0
+BTBD.US,D,20230815,000000,2.43,2.55,2.3,2.415,16469,0
+BTBD.US,D,20230816,000000,2.36,2.49,2.3,2.43,6442,0
+BTBD.US,D,20230818,000000,2.3,2.65,2.3,2.54,14376,0
+BTBD.US,D,20230821,000000,2.47,2.55,2.35,2.35,6581,0
+BTBD.US,D,20230822,000000,2.343,2.5,2.32,2.32,4931,0
+BTBD.US,D,20230823,000000,2.2,2.55,2.2,2.51,2834,0
+BTBD.US,D,20230824,000000,2.58,2.58,2.34,2.38,3247,0
+BTBD.US,D,20230825,000000,2.35,2.5,2.2,2.2,2793,0
+BTBD.US,D,20230828,000000,2.3,2.44,2.26,2.3,2855,0
+BTBD.US,D,20230829,000000,2.0947,2.27,2.0947,2.26,852,0
+BTBD.US,D,20230831,000000,2.1201,2.265,2.04,2.18,7739,0
+BTBD.US,D,20230901,000000,2.2,2.2,2.02,2.02,22804,0
+BTBD.US,D,20230905,000000,2.05,2.21,2.05,2.05,1549,0
+BTBD.US,D,20230907,000000,2.05,2.05,2.049,2.05,1183,0
+BTBD.US,D,20230908,000000,2.15,2.19,2.115,2.115,909,0
+BTBD.US,D,20230911,000000,2.07,2.07,2.07,2.07,642,0
+BTBD.US,D,20230912,000000,2.07,2.225,2.04,2.04,1681,0
+BTBD.US,D,20230913,000000,2.05,2.05,2,2,1209,0
+BTBD.US,D,20230914,000000,2.06,2.061,2.04,2.04,768,0
+BTBD.US,D,20230915,000000,2,2.11,2,2.11,17192,0
+BTBD.US,D,20230918,000000,2.3618,2.3618,2.16,2.2,1098,0
+BTBD.US,D,20230919,000000,2.1,2.2,2.1,2.2,4072,0
+BTBD.US,D,20230920,000000,2.27,2.27,2.27,2.27,435,0
+BTBD.US,D,20230921,000000,2.3,2.3,2.01,2.28,2299,0
+BTBD.US,D,20230922,000000,2.17,2.28,2.0301,2.28,2005,0
+BTBD.US,D,20230926,000000,2.15,2.15,2.05,2.05,397,0
+BTBD.US,D,20230927,000000,2.01,2.29,2.01,2.05,1065,0
+BTBD.US,D,20230928,000000,2.155,2.155,2.05,2.05,493,0
+BTBD.US,D,20230929,000000,2.16,2.16,2.16,2.16,1061,0
+BTBD.US,D,20231002,000000,2.15,2.22,2.1,2.22,1474,0
+BTBD.US,D,20231004,000000,2.3,2.4,2.3,2.4,1738,0
+BTBD.US,D,20231005,000000,2.35,2.35,2.349,2.3499,2057,0
+BTBD.US,D,20231006,000000,2.0274,2.23,2.0274,2.23,1862,0
+BTBD.US,D,20231011,000000,2.3,2.4,2.3,2.4,1077,0
+BTBD.US,D,20231013,000000,2.2,2.3,2.2,2.3,1433,0
+BTBD.US,D,20231016,000000,2.225,2.225,2.1,2.1,579,0
+BTBD.US,D,20231017,000000,2.4,2.4,2.3,2.3,3023,0
+BTBD.US,D,20231020,000000,2.28,2.28,2.28,2.28,205,0
+BTBD.US,D,20231023,000000,2.1,2.1,2.1,2.1,217,0
+BTBD.US,D,20231025,000000,2.0101,2.14,2.01,2.1,3684,0
+BTBD.US,D,20231026,000000,1.8,2.25,1.8,2.25,3432,0
+BTBD.US,D,20231027,000000,2.19,2.2,2.19,2.2,429,0
+BTBD.US,D,20231030,000000,1.8,1.97,1.5,1.92,13874,0
+BTBD.US,D,20231101,000000,1.9,1.9,1.74,1.74,1251,0
+BTBD.US,D,20231102,000000,1.79,1.955,1.76,1.955,1031,0
+BTBD.US,D,20231106,000000,1.95,1.96,1.95,1.96,834,0
+BTBD.US,D,20231107,000000,2,2,2,2,674,0
+BTBD.US,D,20231108,000000,2.08,2.08,1.9,1.9,862,0
+BTBD.US,D,20231109,000000,1.935,1.935,1.935,1.935,322,0
+BTBD.US,D,20231113,000000,1.81,1.81,1.81,1.81,271,0
+BTBD.US,D,20231115,000000,1.79,1.79,1.79,1.79,246,0
+BTBD.US,D,20231116,000000,1.79,1.8,1.79,1.8,645,0
+BTBD.US,D,20231117,000000,1.74,1.74,1.74,1.74,1154,0
+BTBD.US,D,20231120,000000,1.57,1.59,1.57,1.59,615,0
+BTBD.US,D,20231121,000000,1.488,1.488,1.488,1.488,2282,0
+BTBD.US,D,20231122,000000,1.55,1.55,1.55,1.55,346,0
+BTBD.US,D,20231124,000000,1.5,1.5,1.5,1.5,162,0
+BTBD.US,D,20231127,000000,1.72,1.81,1.6,1.6,1262,0
+BTBD.US,D,20231129,000000,1.53,1.53,1.53,1.53,392,0
+BTBD.US,D,20231130,000000,1.58,1.6,1.58,1.6,725,0
+BTBD.US,D,20231201,000000,1.6,1.8868,1.45,1.7,17589,0
+BTBD.US,D,20231204,000000,1.9299,1.93,1.51,1.52,2217,0
+BTBD.US,D,20231205,000000,1.53,1.57,1.46,1.46,3912,0
+BTBD.US,D,20231206,000000,1.49,1.49,1.48,1.48,826,0
+BTBD.US,D,20231207,000000,1.45,1.62,1.45,1.62,7278,0
+BTBD.US,D,20231208,000000,1.5,1.5,1.46,1.46,809,0
+BTBD.US,D,20231211,000000,1.48,1.5,1.48,1.5,884,0
+BTBD.US,D,20231212,000000,1.55,1.55,1.55,1.55,3570,0
+BTBD.US,D,20231213,000000,1.5533,1.89,1.55,1.88,7047,0
+BTBD.US,D,20231214,000000,1.97,1.97,1.55,1.87,7081,0
+BTBD.US,D,20231215,000000,2,2.45,1.85,2.45,36334,0
+BTBD.US,D,20231218,000000,2.49,2.49,1.97,2.29,10838,0
+BTBD.US,D,20231219,000000,2.1,2.66,2.1,2.66,3622,0
+BTBD.US,D,20231220,000000,2.76,2.76,2.4087,2.75,2898,0
+BTBD.US,D,20231221,000000,2.63,2.63,2.1001,2.25,13457,0
+BTBD.US,D,20231222,000000,2.25,2.5,2.25,2.5,2415,0
+BTBD.US,D,20231226,000000,2.0501,2.46,2.0501,2.46,2802,0
+BTBD.US,D,20231227,000000,2.5,2.5,2.375,2.49,3611,0
+BTBD.US,D,20231228,000000,2.41,2.41,2.25,2.4,7631,0
+BTBD.US,D,20231229,000000,2.41,2.5,2.4,2.5,5923,0
+BTBD.US,D,20240102,000000,2.37,2.478,2.0801,2.478,1600,0
+BTBD.US,D,20240104,000000,2.42,2.42,2.42,2.42,342,0
+BTBD.US,D,20240105,000000,2.4,2.445,2.4,2.42,7559,0
+BTBD.US,D,20240108,000000,1.8971,1.8971,1.8971,1.8971,465,0
+BTBD.US,D,20240109,000000,2.95,3.05,2.43,2.57,9499293,0
+BTBD.US,D,20240110,000000,2.45,2.67,2.14,2.41,322304,0
+BTBD.US,D,20240111,000000,2.29,2.62,2.19,2.62,100082,0
+BTBD.US,D,20240112,000000,2.57,2.62,2.21,2.328,48650,0
+BTBD.US,D,20240116,000000,2.33,2.6,2.12,2.45,50498,0
+BTBD.US,D,20240117,000000,2.4026,2.475,2.21,2.21,46891,0
+BTBD.US,D,20240118,000000,2.21,2.255,1.95,2.1006,10074,0
+BTBD.US,D,20240119,000000,2.0101,2.29,2.0101,2.26,31983,0
+BTBD.US,D,20240122,000000,2.21,2.26,1.9001,2.17,13455,0
+BTBD.US,D,20240123,000000,2.12,2.12,2.07,2.08,3669,0
+BTBD.US,D,20240124,000000,2.08,2.1612,2.01,2.1612,5656,0
+BTBD.US,D,20240125,000000,2.071,2.16,1.99,2.15,10832,0
+BTBD.US,D,20240126,000000,2.2,2.2,2.02,2.17,12241,0
+BTBD.US,D,20240129,000000,2.11,2.32,2.11,2.13,4404,0
+BTBD.US,D,20240130,000000,2.132,2.18,1.99,1.99,15981,0
+BTBD.US,D,20240131,000000,2.07,2.0899,2.05,2.0501,4836,0
+BTBD.US,D,20240201,000000,2.0782,2.0834,1.97,2.03,2728,0
+BTBD.US,D,20240202,000000,1.97,2.07,1.96,2.07,17942,0
+BTBD.US,D,20240206,000000,1.93,2.0439,1.902,2.04,7600,0
+BTBD.US,D,20240207,000000,1.92,2.045,1.901,2.045,5884,0
+BTBD.US,D,20240208,000000,2.04,2.05,1.9,2.05,4139,0
+BTBD.US,D,20240209,000000,1.965,2.05,1.965,2,7076,0
+BTBD.US,D,20240212,000000,1.92,2.015,1.78,2,9029,0
+BTBD.US,D,20240213,000000,1.8649,1.98,1.8649,1.97,2681,0
+BTBD.US,D,20240214,000000,1.95,1.95,1.8606,1.89,1505,0
+BTBD.US,D,20240215,000000,1.86,2.03,1.86,2.03,2645,0
+BTBD.US,D,20240216,000000,1.93,1.99,1.89,1.99,1475,0
+BTBD.US,D,20240220,000000,1.89,1.95,1.8,1.95,9191,0
+BTBD.US,D,20240221,000000,1.8,1.95,1.8,1.845,4623,0
+BTBD.US,D,20240222,000000,1.85,1.88,1.85,1.88,557,0
+BTBD.US,D,20240223,000000,1.88,2.08,1.7001,2.08,2931,0
+BTBD.US,D,20240226,000000,1.96,2.0699,1.7301,1.95,2972,0
+BTBD.US,D,20240227,000000,1.7201,1.8199,1.7201,1.76,7636,0
+BTBD.US,D,20240228,000000,1.7001,1.845,1.7001,1.8299,628,0
+BTBD.US,D,20240229,000000,1.78,1.78,1.71,1.7291,4704,0
+BTBD.US,D,20240301,000000,1.81,1.81,1.67,1.75,6917,0
+BTBD.US,D,20240304,000000,1.75,1.97,1.75,1.8501,7411,0
+BTBD.US,D,20240306,000000,1.87,1.9,1.87,1.9,659,0
+BTBD.US,D,20240307,000000,1.953,1.953,1.953,1.953,1235,0
+BTBD.US,D,20240308,000000,1.89,1.97,1.73,1.74,3804,0
+BTBD.US,D,20240311,000000,1.74,1.77,1.74,1.74,1077,0
+BTBD.US,D,20240312,000000,1.9899,1.9899,1.68,1.68,3498,0
+BTBD.US,D,20240313,000000,1.7,1.84,1.7,1.72,5585,0
+BTBD.US,D,20240314,000000,1.65,1.75,1.64,1.75,778,0
+BTBD.US,D,20240315,000000,1.69,1.72,1.62,1.72,1163,0
+BTBD.US,D,20240318,000000,1.68,1.68,1.65,1.65,617,0
+BTBD.US,D,20240319,000000,1.69,1.69,1.64,1.64,1478,0
+BTBD.US,D,20240320,000000,1.67,1.67,1.67,1.67,106,0
+BTBD.US,D,20240322,000000,1.69,1.73,1.64,1.73,1223,0
+BTBD.US,D,20240325,000000,1.73,1.73,1.64,1.64,1207,0
+BTBD.US,D,20240326,000000,1.64,1.67,1.64,1.65,1717,0
+BTBD.US,D,20240327,000000,1.63,1.63,1.63,1.63,950,0
+BTBD.US,D,20240328,000000,1.53,1.6799,1.53,1.65,1142,0
+BTBD.US,D,20240401,000000,1.61,1.6298,1.6,1.61,2100,0
+BTBD.US,D,20240402,000000,1.61,1.64,1.6,1.64,1914,0
+BTBD.US,D,20240404,000000,1.5524,1.6601,1.5524,1.66,6489,0
+BTBD.US,D,20240405,000000,1.58,1.58,1.58,1.58,329,0
+BTBD.US,D,20240408,000000,1.66,1.68,1.62,1.62,818,0
+BTBD.US,D,20240409,000000,1.62,1.75,1.58,1.75,14693,0
+BTBD.US,D,20240410,000000,1.7,1.88,1.695,1.86,2134,0
+BTBD.US,D,20240411,000000,1.68,1.695,1.67,1.67,734,0
+BTBD.US,D,20240412,000000,1.69,1.82,1.69,1.775,3366,0
+BTBD.US,D,20240415,000000,1.81,1.81,1.71,1.76,618,0
+BTBD.US,D,20240416,000000,1.765,1.765,1.765,1.765,419,0
+BTBD.US,D,20240417,000000,1.71,1.71,1.7,1.7,941,0
+BTBD.US,D,20240418,000000,1.7088,1.71,1.7,1.701,3277,0
+BTBD.US,D,20240419,000000,1.65,1.65,1.55,1.55,1009,0
+BTBD.US,D,20240422,000000,1.55,1.6199,1.45,1.6199,16058,0
+BTBD.US,D,20240423,000000,1.61,1.61,1.61,1.61,243,0
+BTBD.US,D,20240424,000000,1.63,1.63,1.63,1.63,138,0
+BTBD.US,D,20240426,000000,1.54,1.5999,1.54,1.5999,944,0
+BTBD.US,D,20240429,000000,1.45,1.5628,1.41,1.5628,8760,0
+BTBD.US,D,20240430,000000,1.55,1.56,1.54,1.55,2206,0
+BTBD.US,D,20240502,000000,1.49,1.51,1.49,1.51,3144,0
+BTBD.US,D,20240503,000000,1.5499,1.55,1.54,1.55,7336,0
+BTBD.US,D,20240506,000000,1.46,1.59,1.46,1.59,5407,0
+BTBD.US,D,20240507,000000,1.25,1.56,1.25,1.44,6441,0
+BTBD.US,D,20240508,000000,1.49,1.49,1.49,1.49,2263,0
+BTBD.US,D,20240509,000000,1.4,1.4999,1.31,1.4898,8973,0
+BTBD.US,D,20240510,000000,1.6,1.6,1.31,1.3399,14315,0
+BTBD.US,D,20240513,000000,1.37,1.38,1.3001,1.3001,5872,0
+BTBD.US,D,20240514,000000,1.4088,1.4088,1.3,1.33,5474,0
+BTBD.US,D,20240515,000000,1.26,1.41,1.26,1.38,4279,0
+BTBD.US,D,20240517,000000,1.38,1.38,1.32,1.32,1329,0
+BTBD.US,D,20240520,000000,1.335,1.36,1.33,1.3599,4177,0
+BTBD.US,D,20240521,000000,1.31,1.41,1.31,1.41,2665,0
+BTBD.US,D,20240522,000000,1.36,1.61,1.36,1.3964,9088,0
+BTBD.US,D,20240523,000000,1.33,1.435,1.32,1.32,2209,0
+BTBD.US,D,20240524,000000,1.44,1.44,1.3201,1.3201,3475,0
+BTBD.US,D,20240529,000000,1.31,1.33,1.25,1.252,9768,0
+BTBD.US,D,20240530,000000,1.26,1.26,1.26,1.26,401,0
+BTBD.US,D,20240531,000000,1.49,1.56,1.27,1.32,13039,0
+BTBD.US,D,20240603,000000,1.38,1.38,1.2801,1.2801,1316,0
+BTBD.US,D,20240604,000000,1.26,1.28,1.26,1.26,6883,0
+BTBD.US,D,20240606,000000,1.33,1.49,1.28,1.3001,5983,0
+BTBD.US,D,20240607,000000,1.31,1.59,1.31,1.44,3408,0
+BTBD.US,D,20240610,000000,1.43,1.515,1.43,1.515,45744,0
+BTBD.US,D,20240611,000000,1.42,1.47,1.3432,1.47,854,0
+BTBD.US,D,20240612,000000,1.4699,1.5546,1.4666,1.5546,2251,0
+BTBD.US,D,20240613,000000,1.5999,1.5999,1.451,1.48,1580,0
+BTBD.US,D,20240614,000000,1.48,1.5,1.47,1.5,10722,0
+BTBD.US,D,20240617,000000,1.5001,1.61,1.5,1.61,7507,0
+BTBD.US,D,20240618,000000,1.4,1.6699,1.4,1.46,4269,0
+BTBD.US,D,20240620,000000,1.6,1.6,1.45,1.45,4084,0
+BTBD.US,D,20240621,000000,1.45,1.67,1.4,1.6,25061,0
+BTBD.US,D,20240624,000000,1.64,1.87,1.46,1.7801,103313,0
+BTBD.US,D,20240625,000000,1.88,1.88,1.6801,1.7,33761,0
+BTBD.US,D,20240626,000000,1.65,1.81,1.45,1.7,20604,0
+BTBD.US,D,20240627,000000,1.72,1.73,1.53,1.6,5606,0
+BTBD.US,D,20240628,000000,1.74,1.74,1.57,1.5925,5108,0
+BTBD.US,D,20240701,000000,1.61,1.62,1.35,1.39,9824,0
+BTBD.US,D,20240702,000000,1.32,1.535,1.32,1.39,2809,0
+BTBD.US,D,20240703,000000,1.42,1.65,1.42,1.64,2940,0
+BTBD.US,D,20240705,000000,1.65,1.65,1.44,1.47,3702,0
+BTBD.US,D,20240708,000000,1.45,1.4888,1.32,1.4888,6322,0
+BTBD.US,D,20240709,000000,1.3,1.4499,1.3,1.4499,1045,0
+BTBD.US,D,20240710,000000,1.4,1.4842,1.35,1.45,9660,0
+BTBD.US,D,20240711,000000,1.4,1.42,1.4,1.41,863,0
+BTBD.US,D,20240712,000000,1.48,1.48,1.4,1.42,6062,0
+BTBD.US,D,20240715,000000,1.49,1.49,1.4,1.4,1305,0
+BTBD.US,D,20240716,000000,1.48,1.53,1.48,1.48,7197,0
+BTBD.US,D,20240717,000000,1.46,1.6184,1.451,1.57,5229,0
+BTBD.US,D,20240719,000000,1.56,1.64,1.47,1.47,4113,0
+BTBD.US,D,20240723,000000,1.45,1.496,1.45,1.46,1743,0
+BTBD.US,D,20240725,000000,1.45,1.45,1.44,1.44,2113,0
+BTBD.US,D,20240726,000000,1.38,1.3801,1.38,1.3801,872,0
+BTBD.US,D,20240731,000000,1.4001,1.415,1.38,1.38,3050,0
+BTBD.US,D,20240801,000000,1.36,1.36,1.327,1.327,537,0
+BTBD.US,D,20240802,000000,1.302,1.4,1.3,1.3,1652,0
+BTBD.US,D,20240805,000000,1.27,1.27,1.25,1.25,2282,0
+BTBD.US,D,20240806,000000,1.25,1.4875,1.25,1.375,12253,0
+BTBD.US,D,20240807,000000,1.455,1.455,1.455,1.455,256,0
+BTBD.US,D,20240808,000000,1.34,1.45,1.2601,1.28,9433,0
+BTBD.US,D,20240809,000000,1.3,1.35,1.3,1.35,851,0
+BTBD.US,D,20240812,000000,1.33,1.49,1.3,1.3,684,0
+BTBD.US,D,20240813,000000,1.2915,1.48,1.27,1.33,7318,0
+BTBD.US,D,20240814,000000,1.32,1.4127,1.26,1.26,6859,0
+BTBD.US,D,20240816,000000,1.2921,1.2921,1.28,1.28,2274,0
+BTBD.US,D,20240819,000000,1.34,1.34,1.34,1.34,230,0
+BTBD.US,D,20240820,000000,1.31,1.31,1.31,1.31,139,0
+BTBD.US,D,20240821,000000,1.39,1.4,1.3855,1.39,3131,0
+BTBD.US,D,20240822,000000,1.4325,1.4325,1.39,1.39,391,0
+BTBD.US,D,20240826,000000,1.38,1.545,1.38,1.5,7227,0
+BTBD.US,D,20240827,000000,1.5,1.64,1.5,1.64,11124,0
+BTBD.US,D,20240828,000000,1.62,1.74,1.62,1.715,9504,0
+BTBD.US,D,20240829,000000,1.66,1.66,1.63,1.64,5996,0
+BTBD.US,D,20240830,000000,1.6,1.6,1.59,1.59,607,0
+BTBD.US,D,20240903,000000,1.5,1.61,1.46,1.55,5768,0
+BTBD.US,D,20240904,000000,1.5166,1.8,1.5166,1.56,9064,0
+BTBD.US,D,20240905,000000,1.58,1.89,1.5,1.69,13059,0
+BTBD.US,D,20240906,000000,1.69,1.8627,1.65,1.65,12921,0
+BTBD.US,D,20240909,000000,1.65,1.67,1.55,1.55,2288,0
+BTBD.US,D,20240910,000000,1.4501,1.4501,1.4501,1.4501,302,0
+BTBD.US,D,20240911,000000,1.42,1.6323,1.38,1.63,11084,0
+BTBD.US,D,20240912,000000,1.5874,1.6,1.54,1.6,750,0
+BTBD.US,D,20240913,000000,1.3287,1.625,1.3287,1.625,15840,0
+BTBD.US,D,20240916,000000,1.74,1.74,1.63,1.63,1853,0
+BTBD.US,D,20240917,000000,1.51,1.69,1.51,1.53,1094,0
+BTBD.US,D,20240918,000000,1.63,1.63,1.47,1.47,2506,0
+BTBD.US,D,20240919,000000,1.575,1.65,1.5,1.65,2696,0
+BTBD.US,D,20240920,000000,1.69,1.72,1.69,1.72,5469,0
+BTBD.US,D,20240924,000000,1.54,1.69,1.54,1.69,2964,0
+BTBD.US,D,20240925,000000,1.7,1.7,1.625,1.65,1521,0
+BTBD.US,D,20240926,000000,1.7,1.74,1.56,1.66,11209,0
+BTBD.US,D,20240927,000000,1.5599,1.73,1.5599,1.675,6249,0
+BTBD.US,D,20240930,000000,1.7,1.74,1.5,1.5699,13690,0
+BTBD.US,D,20241001,000000,1.499,1.74,1.499,1.6,10168,0
+BTBD.US,D,20241002,000000,1.54,1.69,1.54,1.6,5719,0
+BTBD.US,D,20241003,000000,1.7,1.7,1.7,1.7,282,0
+BTBD.US,D,20241007,000000,1.59,1.7112,1.55,1.55,11347,0
+BTBD.US,D,20241008,000000,1.6,1.7,1.55,1.6499,8107,0
+BTBD.US,D,20241009,000000,1.55,1.7,1.52,1.6,14713,0
+BTBD.US,D,20241010,000000,1.58,1.68,1.55,1.62,10228,0
+BTBD.US,D,20241011,000000,1.5968,1.6,1.56,1.6,7452,0
+BTBD.US,D,20241014,000000,1.605,1.64,1.605,1.6365,6465,0
+BTBD.US,D,20241015,000000,1.64,1.64,1.6,1.6217,2214,0
+BTBD.US,D,20241016,000000,1.65,1.85,1.62,1.6865,9735,0
+BTBD.US,D,20241017,000000,1.71,1.71,1.7,1.7025,13383,0
+BTBD.US,D,20241018,000000,1.65,1.65,1.65,1.65,247,0
+BTBD.US,D,20241022,000000,1.6,1.7499,1.6,1.7499,1692,0
+BTBD.US,D,20241024,000000,1.75,1.79,1.57,1.79,32152,0
+BTBD.US,D,20241025,000000,1.76,1.76,1.695,1.695,1680,0
+BTBD.US,D,20241028,000000,1.65,1.73,1.64,1.7,20358,0
+BTBD.US,D,20241029,000000,1.5325,1.63,1.4701,1.63,2855,0
+BTBD.US,D,20241030,000000,1.69,1.69,1.52,1.65,7623,0
+BTBD.US,D,20241031,000000,1.6,1.758,1.6,1.63,7876,0
+BTBD.US,D,20241101,000000,1.5848,1.73,1.5848,1.61,26089,0
+BTBD.US,D,20241104,000000,1.61,1.61,1.61,1.61,394,0
+BTBD.US,D,20241105,000000,1.65,1.665,1.6349,1.64,7379,0
+BTBD.US,D,20241106,000000,1.69,1.72,1.51,1.6,8272,0
+BTBD.US,D,20241107,000000,1.51,1.645,1.46,1.55,15364,0
+BTBD.US,D,20241108,000000,1.64,1.7317,1.64,1.7317,764,0
+BTBD.US,D,20241111,000000,1.549,1.69,1.54,1.654,5007,0
+BTBD.US,D,20241112,000000,1.53,1.6,1.52,1.57,10535,0
+BTBD.US,D,20241113,000000,1.56,1.56,1.5416,1.5416,2487,0
+BTBD.US,D,20241114,000000,1.53,1.55,1.52,1.55,7772,0
+BTBD.US,D,20241118,000000,1.63,1.63,1.56,1.56,665,0
+BTBD.US,D,20241119,000000,1.52,1.69,1.52,1.69,4254,0
+BTBD.US,D,20241120,000000,1.57,1.6,1.57,1.57,1550,0
+BTBD.US,D,20241121,000000,1.5989,1.625,1.59,1.6092,10613,0
+BTBD.US,D,20241122,000000,1.6,1.6,1.56,1.566,1848,0
+BTBD.US,D,20241125,000000,1.56,1.6,1.54,1.58,17306,0
+BTBD.US,D,20241126,000000,1.5677,1.58,1.5677,1.58,340,0
+BTBD.US,D,20241129,000000,1.52,1.52,1.52,1.52,321,0
+BTBD.US,D,20241202,000000,1.5266,1.55,1.4604,1.55,2639,0
+BTBD.US,D,20241203,000000,1.5744,1.5744,1.5331,1.5331,1082,0
+BTBD.US,D,20241204,000000,1.57,1.64,1.46,1.6359,9555,0
+BTBD.US,D,20241205,000000,1.65,1.65,1.56,1.56,789,0
+BTBD.US,D,20241209,000000,1.5,1.58,1.45,1.57,4786,0
+BTBD.US,D,20241210,000000,1.46,1.68,1.46,1.67,21723,0
+BTBD.US,D,20241211,000000,1.45,1.6928,1.45,1.63,7607,0
+BTBD.US,D,20241212,000000,1.58,1.6,1.58,1.6,2733,0
+BTBD.US,D,20241213,000000,1.665,1.665,1.5987,1.6,4886,0
+BTBD.US,D,20241216,000000,1.48,1.58,1.48,1.5707,747,0
+BTBD.US,D,20241217,000000,1.4662,1.64,1.4662,1.64,8348,0
+BTBD.US,D,20241218,000000,1.565,1.63,1.565,1.59,1782,0
+BTBD.US,D,20241219,000000,1.48,1.535,1.45,1.45,14281,0
+BTBD.US,D,20241220,000000,1.47,1.47,1.33,1.43,14623,0
+BTBD.US,D,20241223,000000,1.3327,1.3989,1.3307,1.3801,6521,0
+BTBD.US,D,20241224,000000,1.355,1.365,1.3301,1.365,4115,0
+BTBD.US,D,20241226,000000,1.36,1.49,1.33,1.455,12718,0
+BTBD.US,D,20241227,000000,1.465,1.66,1.465,1.5879,4005,0
+BTBD.US,D,20241230,000000,1.61,1.66,1.561,1.57,4912,0
+BTBD.US,D,20241231,000000,1.44,1.44,1.41,1.44,5223,0
+BTBD.US,D,20250103,000000,1.555,1.6299,1.4881,1.555,10141,0
+BTBD.US,D,20250106,000000,1.615,1.8,1.55,1.8,31846,0
+BTBD.US,D,20250107,000000,1.89,1.89,1.85,1.89,12433,0
+BTBD.US,D,20250108,000000,1.89,1.89,1.59,1.74,34092,0
+BTBD.US,D,20250110,000000,1.66,1.66,1.65,1.66,1545,0
+BTBD.US,D,20250113,000000,1.77,1.845,1.54,1.68,12951,0
+BTBD.US,D,20250116,000000,1.64,1.64,1.56,1.56,1201,0
+BTBD.US,D,20250117,000000,1.63,1.65,1.58,1.58,2746,0
+BTBD.US,D,20250121,000000,1.6,1.65,1.46,1.65,13517,0
+BTBD.US,D,20250122,000000,1.52,1.63,1.515,1.58,1151,0
+BTBD.US,D,20250123,000000,1.64,1.65,1.56,1.58,6812,0
+BTBD.US,D,20250124,000000,1.545,2.02,1.545,1.8426,43431,0
+BTBD.US,D,20250127,000000,1.6601,1.78,1.6601,1.7799,3683,0
+BTBD.US,D,20250128,000000,1.865,1.9,1.78,1.81,13498,0
+BTBD.US,D,20250129,000000,1.7943,1.8424,1.7801,1.84,3598,0
+BTBD.US,D,20250130,000000,1.8034,1.9,1.78,1.86,4760,0
+BTBD.US,D,20250131,000000,2.01,2.01,1.68,1.855,9955,0
+BTBD.US,D,20250203,000000,1.79,1.93,1.78,1.8,1478,0
+BTBD.US,D,20250204,000000,1.9594,1.9594,1.81,1.81,2942,0
+BTBD.US,D,20250205,000000,1.7301,1.94,1.7301,1.87,2564,0
+BTBD.US,D,20250206,000000,1.87,1.87,1.87,1.87,2770,0
+BTBD.US,D,20250207,000000,1.93,1.95,1.7,1.805,1763,0
+BTBD.US,D,20250210,000000,1.8,1.81,1.6907,1.6907,3238,0
+BTBD.US,D,20250211,000000,1.74,1.74,1.69,1.69,952,0
+BTBD.US,D,20250212,000000,1.5,1.8,1.4541,1.72,7461,0
+BTBD.US,D,20250213,000000,1.6,1.94,1.6,1.8742,3890,0
+BTBD.US,D,20250214,000000,1.9006,1.9006,1.74,1.785,11924,0
+BTBD.US,D,20250218,000000,1.6001,1.6001,1.6001,1.6001,562,0
+BTBD.US,D,20250219,000000,1.712,1.775,1.62,1.66,4053,0
+BTBD.US,D,20250220,000000,1.66,1.79,1.66,1.7,5541,0
+BTBD.US,D,20250221,000000,1.86,1.8699,1.85,1.8699,2832,0
+BTBD.US,D,20250224,000000,1.82,1.82,1.66,1.7,2291,0
+BTBD.US,D,20250225,000000,1.589,1.85,1.24,1.7,60484,0
+BTBD.US,D,20250226,000000,1.723,1.81,1.53,1.61,10413,0
+BTBD.US,D,20250227,000000,1.54,1.91,1.5,1.651,23893,0
+BTBD.US,D,20250228,000000,1.64,1.9,1.55,1.77,17143,0
+BTBD.US,D,20250303,000000,1.72,1.89,1.54,1.54,26025,0
+BTBD.US,D,20250304,000000,1.54,1.61,1.51,1.5317,5576,0
+BTBD.US,D,20250305,000000,1.53,1.9,1.53,1.665,29465,0
+BTBD.US,D,20250306,000000,1.58,1.84,1.5,1.51,32056,0
+BTBD.US,D,20250307,000000,1.49,1.55,1.4,1.55,6426,0
+BTBD.US,D,20250310,000000,1.44,1.44,1.4,1.4,4801,0
+BTBD.US,D,20250311,000000,1.36,1.48,1.24,1.3374,3261,0
+BTBD.US,D,20250312,000000,1.34,1.65,1.21,1.45,36472,0
+BTBD.US,D,20250313,000000,1.45,1.46,1.41,1.41,1491,0
+BTBD.US,D,20250314,000000,1.41,1.65,1.3,1.48,31782,0
+BTBD.US,D,20250317,000000,1.48,1.5,1.4,1.41,3495,0
+BTBD.US,D,20250318,000000,1.48,1.49,1.31,1.33,6599,0
+BTBD.US,D,20250319,000000,1.3,1.4,1.27,1.2803,6165,0
+BTBD.US,D,20250320,000000,1.32,1.36,1.31,1.34,6726,0
+BTBD.US,D,20250321,000000,1.355,1.6918,1.26,1.52,59043,0
+BTBD.US,D,20250324,000000,1.44,1.51,1.3,1.45,8498,0
+BTBD.US,D,20250325,000000,1.34,1.44,1.33,1.35,4203,0
+BTBD.US,D,20250326,000000,1.34,1.345,1.31,1.345,1583,0
+BTBD.US,D,20250327,000000,1.32,1.3541,1.27,1.27,14890,0
+BTBD.US,D,20250328,000000,1.29,1.38,1.2588,1.33,8259,0
+BTBD.US,D,20250331,000000,1.26,1.37,1.26,1.27,3811,0
+BTBD.US,D,20250401,000000,1.3,1.3,1.21,1.24,6635,0
+BTBD.US,D,20250402,000000,1.25,1.25,1.2,1.2,1954,0
+BTBD.US,D,20250403,000000,1.21,1.21,1.21,1.21,1972,0
+BTBD.US,D,20250404,000000,1.2099,1.2099,1.06,1.12,10569,0
+BTBD.US,D,20250407,000000,1.06,1.175,1.06,1.07,1940,0
+BTBD.US,D,20250408,000000,1.17,1.249,1.07,1.18,48494,0
+BTBD.US,D,20250409,000000,1.15,1.23,1.13,1.17,9370,0
+BTBD.US,D,20250410,000000,1.17,1.28,1.14,1.14,3129,0
+BTBD.US,D,20250411,000000,1.14,1.14,1.14,1.14,1489,0
+BTBD.US,D,20250414,000000,1.1883,1.1883,1.18,1.18,2655,0
+BTBD.US,D,20250415,000000,1.155,1.155,1.11,1.11,1537,0
+BTBD.US,D,20250416,000000,1.13,1.13,1.1,1.11,3165,0
+BTBD.US,D,20250417,000000,1.1,1.16,1.1,1.1,3819,0
+BTBD.US,D,20250421,000000,1.08,1.08,1.07,1.07,7544,0
+BTBD.US,D,20250422,000000,1.07,1.14,1.06,1.13,3410,0
+BTBD.US,D,20250423,000000,1.11,1.15,1.08,1.1,2686,0
+BTBD.US,D,20250424,000000,1.1,1.1,1.1,1.1,1092,0
+BTBD.US,D,20250425,000000,1.1,1.1,1.09,1.09,2001,0
+BTBD.US,D,20250428,000000,1.09,1.22,1.09,1.09,2493,0
+BTBD.US,D,20250429,000000,1.09,1.16,1.09,1.135,536,0
+BTBD.US,D,20250430,000000,1.13,1.13,1.06,1.06,2781,0
+BTBD.US,D,20250501,000000,1.08,1.0962,1.08,1.08,1723,0
+BTBD.US,D,20250502,000000,1.08,1.08,1.08,1.08,601,0
+BTBD.US,D,20250505,000000,1.0636,1.11,1.0636,1.11,4594,0
+BTBD.US,D,20250506,000000,1.0516,1.12,1.0516,1.11,5351,0
+BTBD.US,D,20250507,000000,1.1777,1.1777,1.1777,1.1777,720,0
+BTBD.US,D,20250509,000000,1.08,1.13,1.08,1.13,1444,0
+BTBD.US,D,20250512,000000,1.0734,1.0734,1.065,1.065,1603,0
+BTBD.US,D,20250513,000000,1.08,1.08,1.05,1.05,7395,0
+BTBD.US,D,20250514,000000,1.05,1.05,1.03,1.03,990,0
+BTBD.US,D,20250515,000000,1.0165,1.05,1.0107,1.05,1710,0
+BTBD.US,D,20250516,000000,1,1,1,1,1005,0
+BTBD.US,D,20250519,000000,1.05,1.25,1.05,1.25,13823,0
+BTBD.US,D,20250520,000000,1.18,1.29,1.15,1.29,8531,0
+BTBD.US,D,20250521,000000,1.2712,1.43,1.2712,1.3755,8785,0
+BTBD.US,D,20250522,000000,1.32,1.36,1.32,1.36,480,0
+BTBD.US,D,20250523,000000,1.3001,1.3001,1.3001,1.3001,1532,0
+BTBD.US,D,20250527,000000,1.33,1.33,1.28,1.28,2263,0
+BTBD.US,D,20250528,000000,1.31,1.43,1.31,1.31,17431,0
+BTBD.US,D,20250529,000000,1.35,1.35,1.35,1.35,403,0
+BTBD.US,D,20250530,000000,1.26,1.26,1.26,1.26,726,0
+BTBD.US,D,20250602,000000,1.32,1.4,1.26,1.26,6057,0
+BTBD.US,D,20250603,000000,1.37,1.37,1.34,1.34,837,0
+BTBD.US,D,20250604,000000,1.34,1.37,1.31,1.35,3344,0
+BTBD.US,D,20250605,000000,1.35,1.35,1.35,1.35,414,0
+BTBD.US,D,20250606,000000,1.3297,1.3822,1.3201,1.3822,1433,0
+BTBD.US,D,20250609,000000,1.42,1.42,1.42,1.42,670,0
+BTBD.US,D,20250610,000000,1.41,1.425,1.36,1.425,3155,0
+BTBD.US,D,20250611,000000,1.36,1.43,1.36,1.43,631,0
+BTBD.US,D,20250613,000000,1.34,1.4,1.26,1.4,809,0
+BTBD.US,D,20250616,000000,1.37,1.37,1.37,1.37,1197,0
+BTBD.US,D,20250623,000000,1.28,1.28,1.28,1.28,543,0
+BTBD.US,D,20250624,000000,1.3,1.358,1.3,1.35,1433,0
+BTBD.US,D,20250625,000000,1.33,1.36,1.33,1.36,1124,0
+BTBD.US,D,20250626,000000,1.33,1.33,1.33,1.33,2242,0
+BTBD.US,D,20250627,000000,1.33,1.3301,1.33,1.33,1041,0
+BTBD.US,D,20250630,000000,1.335,1.339,1.32,1.32,4197,0
+BTBD.US,D,20250701,000000,1.35,1.42,1.35,1.355,1872,0
+BTBD.US,D,20250702,000000,1.3992,1.49,1.37,1.37,25504,0
+BTBD.US,D,20250703,000000,1.3,1.32,1.3,1.3,1110,0
+BTBD.US,D,20250707,000000,1.3,1.36,1.3,1.31,1754,0
+BTBD.US,D,20250708,000000,1.31,1.33,1.15,1.27,13335,0
+BTBD.US,D,20250709,000000,1.29,1.29,1.27,1.27,3729,0
+BTBD.US,D,20250710,000000,1.28,1.298,1.28,1.2966,1108,0
+BTBD.US,D,20250711,000000,1.1701,1.24,1.1701,1.19,6794,0
+BTBD.US,D,20250714,000000,1.22,1.2428,1.21,1.2209,1558,0
+BTBD.US,D,20250715,000000,1.26,1.26,1.2223,1.2584,1023,0
+BTBD.US,D,20250716,000000,1.22,1.23,1.05,1.2,22301,0
+BTBD.US,D,20250717,000000,1.2,1.255,1.2,1.22,3325,0
+BTBD.US,D,20250718,000000,1.23,1.255,1.22,1.22,1845,0
+BTBD.US,D,20250721,000000,1.21,1.22,1.21,1.21,1569,0
+BTBD.US,D,20250722,000000,1.2093,1.29,1.2,1.26,6725,0
+BTBD.US,D,20250723,000000,1.23,1.26,1.23,1.26,1836,0
+BTBD.US,D,20250724,000000,1.34,1.34,1.2593,1.26,6359,0
+BTBD.US,D,20250725,000000,1.295,1.3713,1.27,1.27,11390,0
+BTBD.US,D,20250728,000000,1.3,1.611,1.3,1.54,62793,0
+BTBD.US,D,20250729,000000,1.55,1.628,1.46,1.4816,10058,0
+BTBD.US,D,20250730,000000,1.495,1.58,1.4508,1.5656,9500,0
+BTBD.US,D,20250731,000000,1.516,1.5618,1.49,1.49,14526,0
+BTBD.US,D,20250801,000000,1.52,1.87,1.34,1.64,113480,0
+BTBD.US,D,20250804,000000,2.09,5.6,2.0533,2.75,127867717,0
+BTBD.US,D,20250805,000000,2.33,2.67,2.33,2.62,1436657,0
+BTBD.US,D,20250806,000000,2.64,2.67,1.9906,2.18,1187384,0
+BTBD.US,D,20250807,000000,2.08,2.2994,2.04,2.12,240490,0
+BTBD.US,D,20250808,000000,2.23,2.23,1.85,1.99,1506116,0
+BTBD.US,D,20250811,000000,1.86,1.8699,1.69,1.85,182018,0
+BTBD.US,D,20250812,000000,1.89,1.89,1.7,1.78,107076,0
+BTBD.US,D,20250813,000000,1.69,1.71,1.58,1.66,214944,0
+BTBD.US,D,20250814,000000,1.642,1.72,1.6,1.6,71599,0
+BTBD.US,D,20250815,000000,1.63,1.66,1.55,1.6,79444,0
+BTBD.US,D,20250818,000000,1.6,1.66,1.54,1.58,92756,0
+BTBD.US,D,20250819,000000,1.56,1.62,1.52,1.54,46810,0
+BTBD.US,D,20250820,000000,1.6,1.639,1.51,1.53,47280,0
+BTBD.US,D,20250821,000000,1.57,1.8,1.5,1.71,108959,0
+BTBD.US,D,20250822,000000,1.69,1.8199,1.59,1.76,176094,0
+BTBD.US,D,20250825,000000,1.77,1.86,1.7073,1.8,66291,0
+BTBD.US,D,20250826,000000,1.75,1.7999,1.72,1.77,72743,0
+BTBD.US,D,20250827,000000,1.85,1.89,1.7901,1.83,53069,0
+BTBD.US,D,20250828,000000,1.85,1.88,1.66,1.8,78318,0
+BTBD.US,D,20250829,000000,1.8,1.89,1.8,1.84,33263,0
+BTBD.US,D,20250902,000000,1.8,1.87,1.64,1.85,16112,0
+BTBD.US,D,20250903,000000,3.955,4.5,2.8,3.03,105546300,0
+BTBD.US,D,20250904,000000,2.91,3.1,2.27,2.87,2405278,0
+BTBD.US,D,20250905,000000,2.86,2.86,2.3,2.3,494368,0
+BTBD.US,D,20250908,000000,2.22,2.4472,1.865,2,461792,0
+BTBD.US,D,20250909,000000,1.9,2,1.85,1.9,165544,0
+BTBD.US,D,20250910,000000,1.92,1.9298,1.72,1.72,179352,0
+BTBD.US,D,20250911,000000,1.78,1.8695,1.61,1.7,253047,0
+BTBD.US,D,20250912,000000,1.81,1.81,1.6629,1.69,89226,0
+BTBD.US,D,20250915,000000,1.87,2,1.78,1.85,14107751,0
+BTBD.US,D,20250916,000000,1.85,1.87,1.69,1.69,554218,0
+BTBD.US,D,20250917,000000,1.7,1.7299,1.6,1.67,249343,0
+BTBD.US,D,20250918,000000,1.69,1.69,1.57,1.57,280755,0
+BTBD.US,D,20250919,000000,1.67,1.67,1.56,1.56,106408,0
+BTBD.US,D,20250922,000000,1.59,1.64,1.541,1.61,136711,0
+BTBD.US,D,20250923,000000,1.66,1.67,1.58,1.65,313465,0
+BTBD.US,D,20250924,000000,1.69,1.91,1.64,1.87,698907,0
+BTBD.US,D,20250925,000000,1.81,1.84,1.67,1.79,241954,0
+BTBD.US,D,20250926,000000,1.81,1.93,1.7572,1.88,192591,0
+BTBD.US,D,20250929,000000,1.85,1.87,1.8,1.8,104325,0
+BTBD.US,D,20250930,000000,1.86,2.01,1.8,1.98,355222,0
+BTBD.US,D,20251001,000000,2.01,2.0497,1.94,2.01,177778,0
+BTBD.US,D,20251002,000000,2.05,2.1133,2.0007,2.11,171438,0
+BTBD.US,D,20251003,000000,2.15,2.15,1.89,1.89,198235,0
+BTBD.US,D,20251006,000000,1.84,1.896,1.82005,1.85,66979,0
+BTBD.US,D,20251007,000000,1.83,1.94,1.83,1.88,113648,0
+BTBD.US,D,20251008,000000,1.91,1.951,1.86,1.86,92837,0
+BTBD.US,D,20251009,000000,1.85,1.92,1.83,1.91,182843,0
+BTBD.US,D,20251010,000000,1.94,2.02,1.8307,1.84,127010,0
+BTBD.US,D,20251013,000000,1.81,1.86,1.8,1.82,70973,0
+BTBD.US,D,20251014,000000,1.83,1.89,1.8101,1.88,38555,0
+BTBD.US,D,20251015,000000,1.91,1.91,1.81,1.84,50410,0
+BTBD.US,D,20251016,000000,1.87,1.87,1.71,1.73,116649,0
+BTBD.US,D,20251017,000000,1.7,1.77,1.67,1.72,38042,0
+BTBD.US,D,20251020,000000,1.76,1.81,1.74,1.8,24994,0
+BTBD.US,D,20251021,000000,1.79,1.819,1.77,1.77,74295,0
+BTBD.US,D,20251022,000000,1.75,1.83,1.725,1.74,71238,0
+BTBD.US,D,20251023,000000,1.71,1.77,1.71,1.74,68376,0
+BTBD.US,D,20251024,000000,1.76,1.93,1.75,1.9,79117,0
+BTBD.US,D,20251027,000000,1.9,1.94,1.87,1.88,51581,0
+BTBD.US,D,20251028,000000,1.855,1.9,1.75,1.76,34218,0
+BTBD.US,D,20251029,000000,1.76,2.16,1.76,2,1371138,0
+BTBD.US,D,20251030,000000,1.94,1.96,1.75,1.8,366241,0
+BTBD.US,D,20251031,000000,1.84,2.1,1.74,1.86,429328,0
+BTBD.US,D,20251103,000000,1.9,1.9293,1.82,1.85,50994,0
+BTBD.US,D,20251104,000000,1.8,1.8084,1.72,1.76,86472,0
+BTBD.US,D,20251105,000000,1.74,1.78,1.72,1.75,79340,0
+BTBD.US,D,20251106,000000,1.76,1.76,1.55081,1.58,134013,0
+BTBD.US,D,20251107,000000,1.535,1.71,1.5,1.64,196413,0
+BTBD.US,D,20251110,000000,1.72,1.77,1.66,1.7,48035,0
+BTBD.US,D,20251111,000000,1.7,1.74,1.66,1.72,41211,0
+BTBD.US,D,20251112,000000,1.73,1.75,1.685,1.7,52686,0
+BTBD.US,D,20251113,000000,1.68,1.68,1.56,1.58,32979,0
+BTBD.US,D,20251114,000000,1.56,1.56,1.27,1.49,116924,0
+BTBD.US,D,20251117,000000,1.49,1.6099,1.48,1.503,71742,0
+BTBD.US,D,20251118,000000,1.48,1.5383,1.44,1.46,28337,0
+BTBD.US,D,20251119,000000,1.46,1.5,1.4,1.42,33110,0
+BTBD.US,D,20251120,000000,1.42,1.455,1.25,1.25,36042,0
+BTBD.US,D,20251121,000000,1.25,1.48,1.22,1.43,78160,0
+BTBD.US,D,20251124,000000,1.44,1.51,1.38,1.48,41452,0
+BTBD.US,D,20251125,000000,1.48,1.52,1.425,1.47,27270,0
+BTBD.US,D,20251126,000000,1.44,1.6031,1.44,1.56,53099,0
+BTBD.US,D,20251128,000000,1.55,1.69,1.5,1.66,59723,0
+BTBD.US,D,20251201,000000,1.59,1.67,1.58,1.6,15880,0
+BTBD.US,D,20251202,000000,1.53,1.5895,1.525,1.55,8574,0
+BTBD.US,D,20251203,000000,1.53,1.59,1.47,1.53,11742,0
+BTBD.US,D,20251204,000000,1.53,1.65,1.47,1.56,28992,0
+BTBD.US,D,20251205,000000,1.57,1.6025,1.55,1.59,11761,0
+BTBD.US,D,20251208,000000,1.6,1.6,1.55,1.58,14106,0
+BTBD.US,D,20251209,000000,1.57,1.623,1.48,1.55,36810,0
+BTBD.US,D,20251210,000000,1.5,1.6,1.5,1.57,13801,0
+BTBD.US,D,20251211,000000,1.54,1.5685,1.51,1.55,8388,0
+BTBD.US,D,20251212,000000,1.5443,1.56,1.5231,1.535,7257,0
+BTBD.US,D,20251215,000000,1.55,1.55,1.49,1.49,9232,0
+BTBD.US,D,20251216,000000,1.51,1.52,1.49,1.52,7762,0
+BTBD.US,D,20251217,000000,1.48,1.51,1.332,1.393,34940,0
+BTBD.US,D,20251218,000000,1.4,1.4787,1.39,1.397,9838,0
+BTBD.US,D,20251219,000000,1.39,1.42,1.2925,1.36,68512,0
+BTBD.US,D,20251222,000000,1.4,1.43,1.3,1.32,33723,0
+BTBD.US,D,20251223,000000,1.365,1.41,1.32,1.41,61530,0
+BTBD.US,D,20251224,000000,1.41,1.45,1.3401,1.425,23758,0
+BTBD.US,D,20251226,000000,1.41,1.4409,1.38,1.44,16774,0
+BTBD.US,D,20251229,000000,1.47,1.47,1.37,1.42,51948,0
+BTBD.US,D,20251230,000000,1.425,1.425,1.39,1.4,29951,0
+BTBD.US,D,20251231,000000,1.42,1.44,1.38,1.39,41820,0
+BTBD.US,D,20260102,000000,1.41,1.46,1.35,1.45,33372,0
+BTBD.US,D,20260105,000000,1.42,1.42,1.38,1.38,35166,0
+BTBD.US,D,20260106,000000,1.38,1.5,1.38,1.48,33665,0
+BTBD.US,D,20260107,000000,1.4996,1.4996,1.41,1.46,6335,0
+BTBD.US,D,20260108,000000,1.49,1.5399,1.465,1.51,29758,0
+BTBD.US,D,20260109,000000,1.51,1.6225,1.49,1.55,32230,0
+BTBD.US,D,20260112,000000,1.56,1.56,1.48,1.5,8376,0
+BTBD.US,D,20260113,000000,1.5,1.5,1.43,1.47,23251,0
+BTBD.US,D,20260114,000000,1.45,1.5691,1.45,1.5,9117,0
+BTBD.US,D,20260115,000000,1.55,1.602,1.51,1.51,75314,0
+BTBD.US,D,20260116,000000,1.5,1.51,1.453,1.47,43167,0
+BTBD.US,D,20260120,000000,1.46,1.495,1.4401,1.49,7824,0
+BTBD.US,D,20260121,000000,1.4501,1.55,1.4501,1.48,10075,0
+BTBD.US,D,20260122,000000,1.535,1.58,1.535,1.56,20530,0
+BTBD.US,D,20260123,000000,1.56,1.7,1.56,1.6,80952,0
+BTBD.US,D,20260126,000000,1.64,1.64,1.53,1.53,37960,0
+BTBD.US,D,20260127,000000,1.58,1.58,1.46,1.49,30332,0
+BTBD.US,D,20260128,000000,1.53,1.535,1.4,1.4,54786,0
+BTBD.US,D,20260129,000000,1.44,1.4604,1.333,1.34,50701,0
+BTBD.US,D,20260130,000000,1.31,1.35,1.3,1.33,24929,0
+BTBD.US,D,20260202,000000,1.31,1.3883,1.31,1.33,7832,0
+BTBD.US,D,20260203,000000,1.33,1.43,1.28,1.28,16434,0
+BTBD.US,D,20260204,000000,1.315,1.315,1.26,1.27,21277,0
+BTBD.US,D,20260205,000000,1.25,1.2687,1.21,1.21,29472,0
+BTBD.US,D,20260206,000000,1.2101,1.28,1.21,1.26,19057,0
+BTBD.US,D,20260209,000000,1.25,1.29,1.21,1.28,14135,0
+BTBD.US,D,20260210,000000,1.3,1.3,1.195,1.2,15347,0
+BTBD.US,D,20260211,000000,1.2,1.28,1.145,1.22,57491,0
+BTBD.US,D,20260212,000000,1.24,1.24,1.15,1.17,15845,0
+BTBD.US,D,20260213,000000,1.165,1.2344,1.165,1.21,19596,0
+BTBD.US,D,20260217,000000,1.2,1.39,1.161,1.32,359532,0
+BTBD.US,D,20260218,000000,1.44,1.4597,1.25,1.33,194881,0
diff --git a/daily/us/nasdaq stocks/1/btm.us.txt b/daily/us/nasdaq stocks/1/btm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b92e6fbe82cd530926363820245a43878a84c96
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btm.us.txt	
@@ -0,0 +1,902 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTM.US,D,20220420,000000,9.88,9.9,9.87,9.87,2039,0
+BTM.US,D,20220421,000000,9.87,9.87,9.87,9.87,50789,0
+BTM.US,D,20220422,000000,9.9,9.9,9.87,9.87,5996,0
+BTM.US,D,20220428,000000,9.92,9.92,9.87,9.87,2492,0
+BTM.US,D,20220502,000000,9.87,9.87,9.87,9.87,1351,0
+BTM.US,D,20220505,000000,9.905,9.905,9.905,9.905,16694,0
+BTM.US,D,20220506,000000,9.88,9.91,9.87,9.87,119574,0
+BTM.US,D,20220509,000000,9.89,9.89,9.85,9.85,7703,0
+BTM.US,D,20220510,000000,9.85,9.85,9.85,9.85,6738,0
+BTM.US,D,20220511,000000,9.85,9.895,9.8099,9.85,40557,0
+BTM.US,D,20220512,000000,9.84,9.84,9.84,9.84,509,0
+BTM.US,D,20220513,000000,9.84,9.84,9.8398,9.8398,845,0
+BTM.US,D,20220517,000000,9.84,9.84,9.84,9.84,169,0
+BTM.US,D,20220518,000000,9.84,9.9195,9.84,9.9,2565,0
+BTM.US,D,20220531,000000,9.84,9.85,9.83,9.84,51013,0
+BTM.US,D,20220607,000000,9.85,9.85,9.85,9.85,135,0
+BTM.US,D,20220615,000000,9.85,9.85,9.85,9.85,430,0
+BTM.US,D,20220616,000000,9.85,9.85,9.78,9.85,305447,0
+BTM.US,D,20220617,000000,9.85,9.85,9.85,9.85,2011,0
+BTM.US,D,20220621,000000,9.85,9.86,9.82,9.845,305266,0
+BTM.US,D,20220622,000000,9.86,9.86,9.85,9.86,550,0
+BTM.US,D,20220624,000000,9.88,9.89,9.85,9.89,2732,0
+BTM.US,D,20220627,000000,9.86,9.9,9.85,9.9,8115,0
+BTM.US,D,20220628,000000,9.85,9.91,9.85,9.91,2747,0
+BTM.US,D,20220630,000000,9.89,9.89,9.89,9.89,1658,0
+BTM.US,D,20220705,000000,9.885,9.92,9.885,9.92,163231,0
+BTM.US,D,20220707,000000,9.94,9.94,9.86,9.86,1100,0
+BTM.US,D,20220713,000000,9.86,9.86,9.86,9.86,180,0
+BTM.US,D,20220714,000000,9.86,9.86,9.86,9.86,15000,0
+BTM.US,D,20220718,000000,9.9,9.9,9.9,9.9,3405,0
+BTM.US,D,20220719,000000,9.9,9.9,9.9,9.9,400,0
+BTM.US,D,20220720,000000,9.88,9.88,9.88,9.88,230,0
+BTM.US,D,20220722,000000,9.89,9.89,9.89,9.89,433,0
+BTM.US,D,20220729,000000,9.915,9.915,9.8901,9.9,3430,0
+BTM.US,D,20220803,000000,9.9,9.92,9.9,9.92,959382,0
+BTM.US,D,20220809,000000,9.92,9.92,9.92,9.92,18403,0
+BTM.US,D,20220810,000000,9.92,9.92,9.91,9.92,284531,0
+BTM.US,D,20220811,000000,9.92,9.92,9.92,9.92,101351,0
+BTM.US,D,20220812,000000,9.92,9.92,9.92,9.92,213,0
+BTM.US,D,20220816,000000,9.94,9.94,9.92,9.94,28622,0
+BTM.US,D,20220817,000000,9.92,9.92,9.9,9.92,530819,0
+BTM.US,D,20220818,000000,9.92,9.92,9.9099,9.91,5228,0
+BTM.US,D,20220823,000000,9.92,9.96,9.91,9.96,35994,0
+BTM.US,D,20220824,000000,9.89,9.89,9.89,9.89,416,0
+BTM.US,D,20220825,000000,9.95,9.95,9.9,9.9399,340025,0
+BTM.US,D,20220826,000000,9.95,9.95,9.9,9.94,33829,0
+BTM.US,D,20220829,000000,9.94,9.94,9.925,9.925,3017,0
+BTM.US,D,20220830,000000,9.925,9.94,9.9101,9.92,2741,0
+BTM.US,D,20220831,000000,9.94,9.94,9.92,9.92,3853,0
+BTM.US,D,20220901,000000,9.91,9.94,9.91,9.94,1526,0
+BTM.US,D,20220902,000000,9.94,9.95,9.94,9.95,2109,0
+BTM.US,D,20220906,000000,9.94,9.95,9.94,9.95,2853,0
+BTM.US,D,20220907,000000,9.95,9.95,9.9499,9.95,897,0
+BTM.US,D,20220908,000000,9.95,9.95,9.935,9.935,2259,0
+BTM.US,D,20220912,000000,9.94,9.94,9.94,9.94,1292,0
+BTM.US,D,20220913,000000,9.9485,9.9485,9.91,9.935,10,0
+BTM.US,D,20220915,000000,9.9499,9.95,9.91,9.95,4375,0
+BTM.US,D,20220916,000000,9.9201,9.95,9.9201,9.95,5412,0
+BTM.US,D,20220919,000000,9.9488,9.9488,9.9488,9.9488,631,0
+BTM.US,D,20220920,000000,9.94,9.94,9.91,9.92,1325,0
+BTM.US,D,20220921,000000,9.95,9.95,9.9499,9.9499,1977,0
+BTM.US,D,20220922,000000,9.9101,9.93,9.9101,9.9202,938,0
+BTM.US,D,20220923,000000,9.92,9.94,9.92,9.92,1361,0
+BTM.US,D,20220926,000000,9.91,9.91,9.9,9.91,21217,0
+BTM.US,D,20220928,000000,9.925,9.93,9.91,9.93,2685,0
+BTM.US,D,20220929,000000,9.9101,9.925,9.91,9.91,1251,0
+BTM.US,D,20220930,000000,9.94,9.94,9.94,9.94,246,0
+BTM.US,D,20221004,000000,9.94,9.94,9.92,9.93,1133,0
+BTM.US,D,20221005,000000,9.92,9.92,9.92,9.92,12061,0
+BTM.US,D,20221006,000000,9.94,9.94,9.92,9.92,502,0
+BTM.US,D,20221007,000000,9.94,9.94,9.92,9.92,2029,0
+BTM.US,D,20221010,000000,9.9201,9.94,9.9201,9.94,715,0
+BTM.US,D,20221011,000000,9.94,9.94,9.93,9.93,762,0
+BTM.US,D,20221012,000000,9.93,9.95,9.93,9.945,10858,0
+BTM.US,D,20221013,000000,9.94,9.95,9.94,9.95,3111,0
+BTM.US,D,20221018,000000,9.93,9.93,9.93,9.93,7002,0
+BTM.US,D,20221019,000000,9.94,9.96,9.93,9.96,5842,0
+BTM.US,D,20221021,000000,9.93,9.9486,9.93,9.93,1112,0
+BTM.US,D,20221024,000000,9.94,9.94,9.94,9.94,659,0
+BTM.US,D,20221025,000000,9.94,9.94,9.89,9.92,399698,0
+BTM.US,D,20221026,000000,9.938,9.938,9.9132,9.925,11671,0
+BTM.US,D,20221027,000000,9.94,9.95,9.94,9.95,31931,0
+BTM.US,D,20221028,000000,9.95,9.95,9.95,9.95,1112,0
+BTM.US,D,20221031,000000,9.95,9.95,9.95,9.95,249420,0
+BTM.US,D,20221101,000000,9.96,9.96,9.96,9.96,210,0
+BTM.US,D,20221102,000000,9.96,9.96,9.96,9.96,15938,0
+BTM.US,D,20221103,000000,9.96,9.96,9.92,9.96,14836,0
+BTM.US,D,20221104,000000,9.93,9.96,9.93,9.96,8306,0
+BTM.US,D,20221108,000000,9.93,9.96,9.93,9.948,12910,0
+BTM.US,D,20221109,000000,9.9481,9.9481,9.93,9.93,3223,0
+BTM.US,D,20221110,000000,9.93,9.93,9.92,9.93,45315,0
+BTM.US,D,20221111,000000,9.92,9.94,9.92,9.94,248,0
+BTM.US,D,20221114,000000,9.93,9.93,9.93,9.93,872,0
+BTM.US,D,20221115,000000,9.935,9.94,9.935,9.94,46988,0
+BTM.US,D,20221116,000000,9.94,9.95,9.94,9.95,8374,0
+BTM.US,D,20221122,000000,9.95,9.95,9.95,9.95,443,0
+BTM.US,D,20221125,000000,9.935,9.935,9.935,9.935,2544,0
+BTM.US,D,20221128,000000,9.93,9.97,9.9288,9.9625,241220,0
+BTM.US,D,20221129,000000,9.96,9.96,9.96,9.96,10256,0
+BTM.US,D,20221130,000000,9.94,9.96,9.935,9.94,191118,0
+BTM.US,D,20221201,000000,9.975,9.975,9.96,9.96,40737,0
+BTM.US,D,20221202,000000,9.9658,9.9658,9.9658,9.9658,182,0
+BTM.US,D,20221206,000000,9.96,9.98,9.96,9.98,10384,0
+BTM.US,D,20221207,000000,9.99,9.99,9.99,9.99,3370,0
+BTM.US,D,20221208,000000,10,10.01,10,10,7789,0
+BTM.US,D,20221209,000000,9.98,10.0084,9.98,10,7536,0
+BTM.US,D,20221212,000000,10.01,10.0101,9.99,10,53385,0
+BTM.US,D,20221213,000000,10.01,10.01,10.01,10.01,4693,0
+BTM.US,D,20221214,000000,10.0203,10.0203,10.015,10.02,190562,0
+BTM.US,D,20221215,000000,10.02,10.03,10.02,10.0206,63033,0
+BTM.US,D,20221216,000000,10.015,10.015,10.015,10.015,326,0
+BTM.US,D,20221219,000000,10.02,10.03,10.02,10.03,11697,0
+BTM.US,D,20221220,000000,10.5,10.5,10.02,10.02,3805,0
+BTM.US,D,20221221,000000,10.04,10.04,10.04,10.04,5282,0
+BTM.US,D,20221222,000000,10.5,10.5,10.04,10.05,7097,0
+BTM.US,D,20221223,000000,10.05,10.055,10.05,10.05,597,0
+BTM.US,D,20221227,000000,10.076,10.076,10.076,10.076,180,0
+BTM.US,D,20221228,000000,10.0401,10.09,10.0401,10.09,4645,0
+BTM.US,D,20221229,000000,10.095,10.14,10.09,10.14,6141,0
+BTM.US,D,20221230,000000,10.1,10.1126,10.09,10.1126,5236,0
+BTM.US,D,20230103,000000,10.11,10.65,10.09,10.17,52883,0
+BTM.US,D,20230104,000000,10.12,10.15,10.09,10.15,8822,0
+BTM.US,D,20230105,000000,10.09,10.18,10.09,10.18,133530,0
+BTM.US,D,20230106,000000,10.11,10.13,10.1,10.13,8685,0
+BTM.US,D,20230109,000000,10.13,10.17,10.09,10.17,141698,0
+BTM.US,D,20230110,000000,10.14,10.15,10.13,10.15,10924,0
+BTM.US,D,20230111,000000,10.125,10.17,10.1199,10.17,18274,0
+BTM.US,D,20230112,000000,10.17,10.18,10.17,10.1795,354288,0
+BTM.US,D,20230113,000000,10.18,10.1899,10.17,10.18,38835,0
+BTM.US,D,20230117,000000,10.11,10.21,10.09,10.21,37035,0
+BTM.US,D,20230118,000000,10.11,10.19,10.1,10.185,37766,0
+BTM.US,D,20230119,000000,10.13,10.19,10.13,10.19,131077,0
+BTM.US,D,20230120,000000,10.14,10.2145,10.13,10.19,142376,0
+BTM.US,D,20230123,000000,10.19,10.19,10.165,10.18,46966,0
+BTM.US,D,20230124,000000,10.16,10.2,10.13,10.2,44417,0
+BTM.US,D,20230125,000000,10.2,10.23,10.19,10.2,26015,0
+BTM.US,D,20230126,000000,10.19,10.21,10.19,10.21,16710,0
+BTM.US,D,20230127,000000,10.19,10.19,10.19,10.19,319095,0
+BTM.US,D,20230130,000000,10.24,10.24,10.2,10.22,624624,0
+BTM.US,D,20230131,000000,10.2,10.215,10.2,10.215,36379,0
+BTM.US,D,20230201,000000,10.2,10.2185,10.2,10.2,34874,0
+BTM.US,D,20230202,000000,10.19,10.2,10.1884,10.2,54711,0
+BTM.US,D,20230203,000000,10.21,10.21,10.18,10.19,30136,0
+BTM.US,D,20230206,000000,10.19,10.21,10.19,10.21,32808,0
+BTM.US,D,20230207,000000,10.19,10.22,10.19,10.19,30678,0
+BTM.US,D,20230208,000000,10.19,10.23,10.19,10.23,30518,0
+BTM.US,D,20230209,000000,10.23,10.24,10.23,10.24,124364,0
+BTM.US,D,20230210,000000,10.23,10.24,10.23,10.23,145205,0
+BTM.US,D,20230213,000000,10.235,10.235,10.23,10.235,28307,0
+BTM.US,D,20230214,000000,10.2,10.23,10.2,10.23,41536,0
+BTM.US,D,20230215,000000,10.2,10.25,10.2,10.24,97480,0
+BTM.US,D,20230216,000000,10.21,10.24,10.21,10.24,43982,0
+BTM.US,D,20230217,000000,10.21,10.25,10.2096,10.24,415879,0
+BTM.US,D,20230221,000000,10.21,10.25,10.21,10.24,39316,0
+BTM.US,D,20230222,000000,10.23,10.235,10.22,10.23,26908,0
+BTM.US,D,20230223,000000,10.23,10.2322,10.22,10.22,59833,0
+BTM.US,D,20230224,000000,10.23,10.23,10.22,10.22,18004,0
+BTM.US,D,20230227,000000,10.23,10.2481,10.22,10.2481,23745,0
+BTM.US,D,20230228,000000,10.24,10.24,10.23,10.24,35640,0
+BTM.US,D,20230301,000000,10.245,10.25,10.2401,10.25,79142,0
+BTM.US,D,20230302,000000,10.25,10.25,10.24,10.24,31950,0
+BTM.US,D,20230303,000000,10.25,10.25,10.25,10.25,448,0
+BTM.US,D,20230306,000000,10.26,10.26,10.24,10.24,459,0
+BTM.US,D,20230308,000000,10.29,10.29,10.25,10.25,584356,0
+BTM.US,D,20230309,000000,10.25,10.25,10.25,10.25,306,0
+BTM.US,D,20230310,000000,10.24,10.25,10.2395,10.25,14506,0
+BTM.US,D,20230313,000000,10.2316,10.2316,10.2316,10.2316,215,0
+BTM.US,D,20230314,000000,10.2585,10.2585,10.25,10.25,4870,0
+BTM.US,D,20230315,000000,10.255,10.255,10.25,10.25,375,0
+BTM.US,D,20230316,000000,10.2514,10.2686,10.25,10.2686,7355,0
+BTM.US,D,20230317,000000,10.26,10.26,10.25,10.26,39537,0
+BTM.US,D,20230320,000000,10.26,10.31,10.25,10.31,749389,0
+BTM.US,D,20230321,000000,10.31,10.31,10.3,10.3,2122,0
+BTM.US,D,20230322,000000,10.305,10.32,10.29,10.29,722582,0
+BTM.US,D,20230323,000000,10.34,10.34,10.29,10.32,621567,0
+BTM.US,D,20230324,000000,10.32,10.33,10.3,10.33,26535,0
+BTM.US,D,20230327,000000,10.33,10.39,9.95,9.97,12850,0
+BTM.US,D,20230328,000000,10.1,10.75,9.89,10.26,165630,0
+BTM.US,D,20230329,000000,10.26,10.38,10.26,10.27,29478,0
+BTM.US,D,20230330,000000,10.2587,10.31,10.2587,10.3,3933,0
+BTM.US,D,20230331,000000,10.33,10.49,10.27,10.35,32765,0
+BTM.US,D,20230403,000000,10.36,10.55,10.25,10.35,61558,0
+BTM.US,D,20230404,000000,10.39,10.4,10.335,10.38,1306,0
+BTM.US,D,20230405,000000,10.4,10.45,10.23,10.301,8310,0
+BTM.US,D,20230406,000000,10.39,10.64,10.23,10.23,37890,0
+BTM.US,D,20230410,000000,10.25,10.5,10.25,10.4,34236,0
+BTM.US,D,20230411,000000,10.45,11.15,9.84,10.36,80008,0
+BTM.US,D,20230412,000000,10.42,10.42,10.25,10.27,16047,0
+BTM.US,D,20230413,000000,10.3401,10.35,10.34,10.35,343421,0
+BTM.US,D,20230414,000000,10.36,10.36,10.35,10.35,3044,0
+BTM.US,D,20230417,000000,10.36,10.37,10.35,10.37,5216,0
+BTM.US,D,20230418,000000,10.3595,10.37,10.35,10.35,1791,0
+BTM.US,D,20230419,000000,10.36,10.37,10.34,10.36,10061,0
+BTM.US,D,20230420,000000,10.37,10.37,10.32,10.32,843,0
+BTM.US,D,20230421,000000,10.34,10.34,10.32,10.34,454558,0
+BTM.US,D,20230424,000000,10.33,10.335,10.32,10.33,506136,0
+BTM.US,D,20230425,000000,10.34,10.36,10.33,10.36,1652525,0
+BTM.US,D,20230426,000000,10.34,10.927,10.34,10.35,268584,0
+BTM.US,D,20230427,000000,10.34,10.36,10.34,10.36,409126,0
+BTM.US,D,20230428,000000,10.33,10.37,10.33,10.36,4682,0
+BTM.US,D,20230501,000000,10.33,10.855,10.33,10.35,74703,0
+BTM.US,D,20230502,000000,10.355,10.355,10.35,10.35,331196,0
+BTM.US,D,20230503,000000,10.34,10.355,10.34,10.35,4100,0
+BTM.US,D,20230504,000000,10.35,10.355,10.35,10.355,6404,0
+BTM.US,D,20230505,000000,10.35,10.375,10.35,10.37,1025436,0
+BTM.US,D,20230508,000000,10.3686,10.38,10.3686,10.37,436878,0
+BTM.US,D,20230509,000000,10.37,10.37,10.36,10.37,2979352,0
+BTM.US,D,20230510,000000,10.38,10.39,10.37,10.385,68553,0
+BTM.US,D,20230511,000000,10.39,10.41,10.37,10.37,790081,0
+BTM.US,D,20230512,000000,10.38,10.38,10.37,10.375,452784,0
+BTM.US,D,20230515,000000,10.385,10.785,10.37,10.375,195843,0
+BTM.US,D,20230516,000000,10.38,10.38,10.37,10.375,1791484,0
+BTM.US,D,20230517,000000,10.37,10.39,10.37,10.38,4383919,0
+BTM.US,D,20230518,000000,10.38,10.39,10.38,10.385,3859192,0
+BTM.US,D,20230519,000000,10.38,10.39,10.37,10.38,356405,0
+BTM.US,D,20230522,000000,10.38,10.39,10.37,10.37,834089,0
+BTM.US,D,20230523,000000,10.35,10.845,10.35,10.36,1075,0
+BTM.US,D,20230524,000000,10.35,10.66,10.35,10.422,12359,0
+BTM.US,D,20230525,000000,10.46,10.64,10.37,10.37,9156,0
+BTM.US,D,20230526,000000,10.4,10.75,10.34,10.34,22521,0
+BTM.US,D,20230530,000000,10.6,10.6,10.35,10.3999,2631,0
+BTM.US,D,20230531,000000,10.42,10.5,10.34,10.34,2699,0
+BTM.US,D,20230601,000000,10.35,10.35,10.32,10.35,1483,0
+BTM.US,D,20230602,000000,10.36,10.36,9.89,10.35,6703,0
+BTM.US,D,20230605,000000,10.26,10.3,10.25,10.25,6139,0
+BTM.US,D,20230607,000000,10.27,10.35,10.27,10.35,2285,0
+BTM.US,D,20230608,000000,10.35,10.35,10.35,10.35,1513,0
+BTM.US,D,20230609,000000,10.36,10.36,10.35,10.35,1056,0
+BTM.US,D,20230612,000000,10.36,10.39,10.3,10.38,710811,0
+BTM.US,D,20230613,000000,10.37,10.38,10.37,10.37,12003,0
+BTM.US,D,20230614,000000,10.38,10.38,10.37,10.37,504944,0
+BTM.US,D,20230616,000000,10.4,10.41,10.36,10.36,1647,0
+BTM.US,D,20230620,000000,10.4,10.4,10.38,10.39,109879,0
+BTM.US,D,20230621,000000,10.39,10.4,10.39,10.4,315832,0
+BTM.US,D,20230622,000000,10.4,10.42,10.38,10.41,179286,0
+BTM.US,D,20230623,000000,8.27,8.54,6.61,6.945,138235,0
+BTM.US,D,20230626,000000,5.87,6.1,4.8014,4.87,550364,0
+BTM.US,D,20230627,000000,4.67,4.8,3.94,4.02,349967,0
+BTM.US,D,20230628,000000,3.89,4.1,3.65,3.8,377388,0
+BTM.US,D,20230629,000000,3.89,4.17,3.674,4.04,375963,0
+BTM.US,D,20230630,000000,4.04,4.09,3.15,3.23,517057,0
+BTM.US,D,20230703,000000,3.95,3.95,3.3,3.61,2508000,0
+BTM.US,D,20230705,000000,3.51,3.65,3.21,3.29,795022,0
+BTM.US,D,20230706,000000,2.92,2.96,2.57,2.81,710742,0
+BTM.US,D,20230707,000000,2.72,2.85,2.65,2.8,409099,0
+BTM.US,D,20230710,000000,2.74,3.55,2.74,3.39,1344544,0
+BTM.US,D,20230711,000000,3.25,3.53,3,3.23,550206,0
+BTM.US,D,20230712,000000,3.16,3.27,3.13,3.18,200440,0
+BTM.US,D,20230713,000000,3.15,3.67,3.12,3.53,757381,0
+BTM.US,D,20230714,000000,3.6,3.62,3.25,3.41,325805,0
+BTM.US,D,20230717,000000,3.42,3.45,3.21,3.38,148070,0
+BTM.US,D,20230718,000000,3.11,3.26,3.1,3.12,253361,0
+BTM.US,D,20230719,000000,3.22,3.22,3.1,3.15,198830,0
+BTM.US,D,20230720,000000,3.13,3.145,3,3.06,121874,0
+BTM.US,D,20230721,000000,3.39,3.85,3.2,3.62,3698502,0
+BTM.US,D,20230724,000000,3.59,3.85,3.56,3.78,920679,0
+BTM.US,D,20230725,000000,3.77,3.85,3.67,3.82,318675,0
+BTM.US,D,20230726,000000,3.72,4.4,3.72,4.34,1220121,0
+BTM.US,D,20230727,000000,4.45,4.49,3.68,3.89,1076361,0
+BTM.US,D,20230728,000000,3.91,4.04,3.8,3.99,186994,0
+BTM.US,D,20230731,000000,3.99,4,3.69,3.77,199982,0
+BTM.US,D,20230801,000000,3.68,3.99,3.6,3.75,214252,0
+BTM.US,D,20230802,000000,3.69,3.76,3.6,3.65,84501,0
+BTM.US,D,20230803,000000,3.63,3.75,3.56,3.74,101082,0
+BTM.US,D,20230804,000000,3.68,3.82,3.65,3.8,116812,0
+BTM.US,D,20230807,000000,3.83,3.85,3.52,3.63,117739,0
+BTM.US,D,20230808,000000,3.63,3.73,3.58,3.64,93028,0
+BTM.US,D,20230809,000000,3.77,3.77,3.6,3.62,29958,0
+BTM.US,D,20230810,000000,3.6,3.752,3.4,3.51,217317,0
+BTM.US,D,20230811,000000,3.7,3.7,3.5228,3.58,55240,0
+BTM.US,D,20230814,000000,3.51,3.75,3.41,3.69,135608,0
+BTM.US,D,20230815,000000,3.38,3.5599,3.38,3.46,124577,0
+BTM.US,D,20230816,000000,3.45,3.5,3.31,3.35,56556,0
+BTM.US,D,20230817,000000,3.32,3.5,3.275,3.36,168485,0
+BTM.US,D,20230818,000000,3.15,3.37,3.1461,3.21,73384,0
+BTM.US,D,20230821,000000,3.23,3.32,2.921,2.94,152455,0
+BTM.US,D,20230822,000000,3,3.05,2.85,2.89,68683,0
+BTM.US,D,20230823,000000,2.87,3.06,2.87,2.92,74092,0
+BTM.US,D,20230824,000000,3,3.03,2.815,2.85,29482,0
+BTM.US,D,20230825,000000,2.93,2.9399,2.81,2.86,32700,0
+BTM.US,D,20230828,000000,2.89,2.95,2.71,2.71,164311,0
+BTM.US,D,20230829,000000,2.72,3.1298,2.72,2.96,191639,0
+BTM.US,D,20230830,000000,3.04,3.04,2.7,2.79,103645,0
+BTM.US,D,20230831,000000,2.9,2.9,2.75,2.78,82526,0
+BTM.US,D,20230901,000000,2.9,2.94,2.78,2.79,72818,0
+BTM.US,D,20230905,000000,2.89,2.94,2.75,2.86,61596,0
+BTM.US,D,20230906,000000,2.8,2.93,2.75,2.76,42201,0
+BTM.US,D,20230907,000000,2.77,3.17,2.74,3,126631,0
+BTM.US,D,20230908,000000,3,3.08,2.96,2.98,81984,0
+BTM.US,D,20230911,000000,3.03,3.2,3,3.03,100112,0
+BTM.US,D,20230912,000000,3.08,3.08,2.92,3,80952,0
+BTM.US,D,20230913,000000,2.98,3.1,2.95,3.01,85420,0
+BTM.US,D,20230914,000000,3.05,3.08,2.85,3.04,186579,0
+BTM.US,D,20230915,000000,3,3.3,2.82,3.09,416377,0
+BTM.US,D,20230918,000000,3.09,3.09,2.7,2.71,257485,0
+BTM.US,D,20230919,000000,2.93,2.93,2.62,2.67,198384,0
+BTM.US,D,20230920,000000,2.75,2.84,2.56,2.63,215716,0
+BTM.US,D,20230921,000000,2.69,2.7,2.3,2.34,201946,0
+BTM.US,D,20230922,000000,2.57,2.68,2.3517,2.44,861251,0
+BTM.US,D,20230925,000000,2.43,2.44,2.18,2.24,259991,0
+BTM.US,D,20230926,000000,2.28,2.4098,2.17,2.26,199568,0
+BTM.US,D,20230927,000000,2.33,2.35,2.16,2.25,171292,0
+BTM.US,D,20230928,000000,2.27,2.585,2.27,2.53,80174,0
+BTM.US,D,20230929,000000,2.55,2.7,2.4392,2.63,77793,0
+BTM.US,D,20231002,000000,2.69,2.77,2.5,2.75,121377,0
+BTM.US,D,20231003,000000,2.66,2.68,2.46,2.55,47969,0
+BTM.US,D,20231004,000000,2.62,2.74,2.5301,2.7,52406,0
+BTM.US,D,20231005,000000,2.59,2.77,2.59,2.66,52801,0
+BTM.US,D,20231006,000000,2.61,2.8,2.61,2.74,64439,0
+BTM.US,D,20231009,000000,2.75,2.75,2.65,2.71,51303,0
+BTM.US,D,20231010,000000,2.74,2.74,2.65,2.72,39986,0
+BTM.US,D,20231011,000000,2.68,2.73,2.65,2.66,32031,0
+BTM.US,D,20231012,000000,2.66,2.66,2.5513,2.6,15982,0
+BTM.US,D,20231013,000000,2.5,2.67,2.5,2.59,35130,0
+BTM.US,D,20231016,000000,2.59,2.71,2.5038,2.71,92901,0
+BTM.US,D,20231017,000000,2.66,2.75,2.55,2.72,32682,0
+BTM.US,D,20231018,000000,2.67,2.75,2.67,2.7,27193,0
+BTM.US,D,20231019,000000,2.73,2.7399,2.69,2.71,9478,0
+BTM.US,D,20231020,000000,2.77,2.77,2.65,2.69,22980,0
+BTM.US,D,20231023,000000,2.68,2.75,2.55,2.55,173778,0
+BTM.US,D,20231024,000000,2.7,2.8,2.62,2.74,114894,0
+BTM.US,D,20231025,000000,2.73,2.75,2.57,2.64,43677,0
+BTM.US,D,20231026,000000,2.66,2.66,2.45,2.55,48011,0
+BTM.US,D,20231027,000000,2.42,2.67,2.42,2.52,32309,0
+BTM.US,D,20231030,000000,2.57,2.6,2.5082,2.56,24402,0
+BTM.US,D,20231031,000000,2.57,2.59,2.54,2.59,8540,0
+BTM.US,D,20231101,000000,2.59,2.59,2.42,2.48,11011,0
+BTM.US,D,20231102,000000,2.55,2.66,2.5,2.54,28518,0
+BTM.US,D,20231103,000000,2.53,2.7,2.53,2.66,95240,0
+BTM.US,D,20231106,000000,2.75,2.75,2.45,2.47,104035,0
+BTM.US,D,20231107,000000,2.49,2.69,2.43,2.65,49523,0
+BTM.US,D,20231108,000000,2.73,2.73,2.55,2.59,23862,0
+BTM.US,D,20231109,000000,2.64,2.73,2.49,2.57,163655,0
+BTM.US,D,20231110,000000,2.6,2.6144,2.475,2.59,64548,0
+BTM.US,D,20231113,000000,2.51,2.56,2.28,2.405,102209,0
+BTM.US,D,20231114,000000,2.45,2.49,2.4,2.42,89924,0
+BTM.US,D,20231115,000000,2.47,2.47,2.27,2.3,114031,0
+BTM.US,D,20231116,000000,2.4,2.4,2.26,2.3,46576,0
+BTM.US,D,20231117,000000,2.25,2.27,2,2.08,175652,0
+BTM.US,D,20231120,000000,2.08,2.2,1.99,2.15,167527,0
+BTM.US,D,20231121,000000,2.2,2.24,2.13,2.24,96361,0
+BTM.US,D,20231122,000000,2.29,2.29,2.12,2.21,53938,0
+BTM.US,D,20231124,000000,2.21,2.28,2.19,2.28,32645,0
+BTM.US,D,20231127,000000,2.32,2.3481,2.1901,2.27,62323,0
+BTM.US,D,20231128,000000,2.26,2.2932,2.2,2.23,47164,0
+BTM.US,D,20231129,000000,2.25,2.26,2.17,2.17,41480,0
+BTM.US,D,20231130,000000,2.11,2.25,2.11,2.22,31176,0
+BTM.US,D,20231201,000000,2.24,2.2999,2.1601,2.23,120453,0
+BTM.US,D,20231204,000000,2.32,2.65,2.315,2.38,402735,0
+BTM.US,D,20231205,000000,2.5,2.57,2.33,2.51,284231,0
+BTM.US,D,20231206,000000,2.55,2.5898,2.4,2.53,148950,0
+BTM.US,D,20231207,000000,2.51,2.55,2.43,2.5,93071,0
+BTM.US,D,20231208,000000,2.54,2.95,2.48,2.94,571838,0
+BTM.US,D,20231211,000000,2.87,2.935,2.641,2.71,197933,0
+BTM.US,D,20231212,000000,2.87,2.87,2.68,2.7,61182,0
+BTM.US,D,20231213,000000,2.73,2.78,2.58,2.6,183626,0
+BTM.US,D,20231214,000000,2.65,2.68,2.33,2.41,271803,0
+BTM.US,D,20231215,000000,2.34,2.51,2.09,2.1,476066,0
+BTM.US,D,20231218,000000,2.29,2.3,2.05,2.06,189680,0
+BTM.US,D,20231219,000000,2.17,2.25,2.08,2.08,171143,0
+BTM.US,D,20231220,000000,2.1,2.22,2.03,2.06,196563,0
+BTM.US,D,20231221,000000,2.15,2.1899,2.06,2.16,164571,0
+BTM.US,D,20231222,000000,2.16,2.39,2.16,2.35,164534,0
+BTM.US,D,20231226,000000,2.28,2.4797,2.25,2.32,369966,0
+BTM.US,D,20231227,000000,2.4,3.16,2.3603,2.92,1643808,0
+BTM.US,D,20231228,000000,3.08,3.7,2.76,2.95,2387589,0
+BTM.US,D,20231229,000000,3.15,3.55,2.99,3.23,2133709,0
+BTM.US,D,20240102,000000,3.45,3.4598,2.81,3.11,835908,0
+BTM.US,D,20240103,000000,2.75,2.96,2.63,2.665,528407,0
+BTM.US,D,20240104,000000,2.72,2.75,2.58,2.59,462689,0
+BTM.US,D,20240105,000000,2.55,2.77,2.52,2.7,232823,0
+BTM.US,D,20240108,000000,2.85,2.94,2.66,2.82,294427,0
+BTM.US,D,20240109,000000,2.8,2.8602,2.62,2.62,208711,0
+BTM.US,D,20240110,000000,2.59,2.7,2.54,2.64,428034,0
+BTM.US,D,20240111,000000,3.02,3.05,2.56,2.64,5870661,0
+BTM.US,D,20240112,000000,2.5,2.53,2,2.2,1611660,0
+BTM.US,D,20240116,000000,2.17,2.18,2.05,2.09,483816,0
+BTM.US,D,20240117,000000,2,2.26,1.88,2.25,599520,0
+BTM.US,D,20240118,000000,2.25,2.32,2.16,2.3,356735,0
+BTM.US,D,20240119,000000,2.29,2.29,2.0931,2.25,244925,0
+BTM.US,D,20240122,000000,2.21,2.36,2.1801,2.3,182907,0
+BTM.US,D,20240123,000000,2.3,2.35,2.26,2.3,194245,0
+BTM.US,D,20240124,000000,2.29,2.35,2.11,2.11,291184,0
+BTM.US,D,20240125,000000,2.17,2.23,2.12,2.19,125817,0
+BTM.US,D,20240126,000000,2.25,2.34,2.23,2.28,158508,0
+BTM.US,D,20240129,000000,2.31,2.44,2.28,2.39,309105,0
+BTM.US,D,20240130,000000,2.38,2.391,2.2,2.21,176861,0
+BTM.US,D,20240131,000000,2.18,2.29,2.16,2.18,124276,0
+BTM.US,D,20240201,000000,2.2,2.2302,2.09,2.11,107116,0
+BTM.US,D,20240202,000000,2.2,2.2,2.05,2.12,149862,0
+BTM.US,D,20240205,000000,2.19,2.19,2,2.02,211184,0
+BTM.US,D,20240206,000000,2.09,2.09,2,2.04,169463,0
+BTM.US,D,20240207,000000,2.05,2.115,1.965,2.09,286954,0
+BTM.US,D,20240208,000000,2.14,2.22,2.1,2.15,212595,0
+BTM.US,D,20240209,000000,2.3,2.35,2.21,2.29,462451,0
+BTM.US,D,20240212,000000,2.3,2.6,2.28,2.6,568208,0
+BTM.US,D,20240213,000000,2.45,2.48,2.33,2.43,272869,0
+BTM.US,D,20240214,000000,2.59,2.65,2.43,2.64,424866,0
+BTM.US,D,20240215,000000,2.64,2.69,2.11,2.3,788103,0
+BTM.US,D,20240216,000000,2.32,2.42,2.27,2.42,131803,0
+BTM.US,D,20240220,000000,2.43,2.457,2.27,2.28,125787,0
+BTM.US,D,20240221,000000,2.25,2.2901,2.23,2.26,67842,0
+BTM.US,D,20240222,000000,2.32,2.3232,2.2401,2.27,89251,0
+BTM.US,D,20240223,000000,2.22,2.37,2.2,2.36,191967,0
+BTM.US,D,20240226,000000,2.32,2.5499,2.32,2.48,281481,0
+BTM.US,D,20240227,000000,2.55,2.6099,2.46,2.6,242162,0
+BTM.US,D,20240228,000000,2.63,2.66,2.394,2.49,463808,0
+BTM.US,D,20240229,000000,2.54,2.54,2.4,2.4,208052,0
+BTM.US,D,20240301,000000,2.41,2.41,2.32,2.38,107602,0
+BTM.US,D,20240304,000000,2.57,2.57,2.36,2.5,167654,0
+BTM.US,D,20240305,000000,2.5,2.5806,2.44,2.51,150206,0
+BTM.US,D,20240306,000000,2.48,2.48,2.27,2.39,222771,0
+BTM.US,D,20240307,000000,2.36,2.42,2.33,2.38,118028,0
+BTM.US,D,20240308,000000,2.38,2.54,2.38,2.4,170612,0
+BTM.US,D,20240311,000000,2.41,2.61,2.39,2.49,203929,0
+BTM.US,D,20240312,000000,2.46,2.5,2.43,2.48,55470,0
+BTM.US,D,20240313,000000,2.52,2.8499,2.4874,2.7,538465,0
+BTM.US,D,20240314,000000,2.7,2.7597,2.43,2.55,239699,0
+BTM.US,D,20240315,000000,2.46,2.65,2.42,2.65,275151,0
+BTM.US,D,20240318,000000,2.7,2.7,2.4,2.41,215295,0
+BTM.US,D,20240319,000000,2.47,2.47,2.4,2.4,85069,0
+BTM.US,D,20240320,000000,2.44,2.53,2.4101,2.53,128957,0
+BTM.US,D,20240321,000000,2.55,2.7,2.5301,2.69,281018,0
+BTM.US,D,20240322,000000,2.69,2.7,2.6136,2.68,124073,0
+BTM.US,D,20240325,000000,2.33,2.4,2.15,2.22,929256,0
+BTM.US,D,20240326,000000,2.22,2.28,2.14,2.18,230061,0
+BTM.US,D,20240327,000000,2.2,2.2,1.9,1.91,698144,0
+BTM.US,D,20240328,000000,2,2,1.89,1.895,228582,0
+BTM.US,D,20240401,000000,1.9,1.91,1.65,1.71,582803,0
+BTM.US,D,20240402,000000,1.75,1.78,1.58,1.66,437721,0
+BTM.US,D,20240403,000000,1.63,1.73,1.62,1.71,137146,0
+BTM.US,D,20240404,000000,1.8,1.83,1.73,1.78,263820,0
+BTM.US,D,20240405,000000,1.75,1.81,1.74,1.75,84878,0
+BTM.US,D,20240408,000000,1.8,1.83,1.76,1.82,110921,0
+BTM.US,D,20240409,000000,1.8,1.82,1.78,1.78,68017,0
+BTM.US,D,20240410,000000,1.795,1.795,1.6806,1.7,141055,0
+BTM.US,D,20240411,000000,1.73,1.76,1.66,1.73,78595,0
+BTM.US,D,20240412,000000,1.75,1.76,1.45,1.59,488883,0
+BTM.US,D,20240415,000000,1.61,1.61,1.358,1.43,242023,0
+BTM.US,D,20240416,000000,1.45,1.68,1.3602,1.61,270136,0
+BTM.US,D,20240417,000000,1.66,1.7103,1.6183,1.67,131013,0
+BTM.US,D,20240418,000000,1.67,1.945,1.6501,1.9,256075,0
+BTM.US,D,20240419,000000,1.91,2.1092,1.9,2.058,453463,0
+BTM.US,D,20240422,000000,2.04,2.11,1.97,2,315124,0
+BTM.US,D,20240423,000000,2,2.02,1.85,1.9,117092,0
+BTM.US,D,20240424,000000,1.87,2.03,1.86,1.93,103910,0
+BTM.US,D,20240425,000000,1.92,1.9499,1.78,1.8,86238,0
+BTM.US,D,20240426,000000,1.79,1.8194,1.75,1.8,58021,0
+BTM.US,D,20240429,000000,1.76,1.81,1.6499,1.81,194804,0
+BTM.US,D,20240430,000000,1.84,1.98,1.81,1.96,183194,0
+BTM.US,D,20240501,000000,1.93,2.01,1.92,1.95,125193,0
+BTM.US,D,20240502,000000,1.92,2,1.92,1.99,58301,0
+BTM.US,D,20240503,000000,1.97,2.07,1.97,1.98,172179,0
+BTM.US,D,20240506,000000,1.97,1.983,1.87,1.89,120114,0
+BTM.US,D,20240507,000000,1.87,1.9,1.67,1.73,181498,0
+BTM.US,D,20240508,000000,1.73,1.9,1.73,1.89,65141,0
+BTM.US,D,20240509,000000,1.89,1.91,1.8,1.83,51073,0
+BTM.US,D,20240510,000000,1.8,1.93,1.8,1.86,71407,0
+BTM.US,D,20240513,000000,1.9,2,1.84,1.98,158362,0
+BTM.US,D,20240514,000000,1.87,1.98,1.86,1.86,90689,0
+BTM.US,D,20240515,000000,1.85,1.93,1.85,1.89,85984,0
+BTM.US,D,20240516,000000,1.92,1.97,1.89,1.9,65411,0
+BTM.US,D,20240517,000000,1.94,1.95,1.82,1.9,82443,0
+BTM.US,D,20240520,000000,1.91,1.95,1.825,1.89,148996,0
+BTM.US,D,20240521,000000,1.87,1.99,1.83,1.88,91160,0
+BTM.US,D,20240522,000000,1.87,1.94,1.85,1.9,33859,0
+BTM.US,D,20240523,000000,1.89,1.91,1.8,1.85,117121,0
+BTM.US,D,20240524,000000,1.9,2.09,1.8668,2.04,144735,0
+BTM.US,D,20240528,000000,2.03,2.05,1.9799,1.99,77114,0
+BTM.US,D,20240529,000000,1.98,2.03,1.95,1.99,40142,0
+BTM.US,D,20240530,000000,2,2.03,1.97,1.99,157078,0
+BTM.US,D,20240531,000000,1.98,2.02,1.96,1.99,29537,0
+BTM.US,D,20240603,000000,2,2,1.81,1.82,141422,0
+BTM.US,D,20240604,000000,1.83,1.95,1.83,1.9,99384,0
+BTM.US,D,20240605,000000,1.9,2.0097,1.8601,1.96,67075,0
+BTM.US,D,20240606,000000,1.99,2.02,1.93,1.95,58379,0
+BTM.US,D,20240607,000000,1.95,1.99,1.92,1.94,28404,0
+BTM.US,D,20240610,000000,2,2,1.9,1.92,54643,0
+BTM.US,D,20240611,000000,1.94,1.98,1.87,1.98,38580,0
+BTM.US,D,20240612,000000,1.92,1.99,1.92,1.96,42953,0
+BTM.US,D,20240613,000000,1.95,1.97,1.91,1.92,58664,0
+BTM.US,D,20240614,000000,1.89,1.91,1.85,1.85,41837,0
+BTM.US,D,20240617,000000,1.92,1.92,1.8,1.85,58932,0
+BTM.US,D,20240618,000000,1.83,1.935,1.83,1.85,75686,0
+BTM.US,D,20240620,000000,1.84,1.92,1.831,1.85,42619,0
+BTM.US,D,20240621,000000,1.84,1.89,1.45,1.45,477281,0
+BTM.US,D,20240624,000000,1.62,1.6797,1.6,1.63,167250,0
+BTM.US,D,20240625,000000,1.65,1.76,1.65,1.74,102989,0
+BTM.US,D,20240626,000000,1.72,1.84,1.7123,1.8,179619,0
+BTM.US,D,20240627,000000,1.84,1.84,1.79,1.81,33131,0
+BTM.US,D,20240628,000000,1.81,1.81,1.76,1.8,65134,0
+BTM.US,D,20240701,000000,1.8,1.82,1.77,1.78,63497,0
+BTM.US,D,20240702,000000,1.77,1.81,1.62,1.62,114219,0
+BTM.US,D,20240703,000000,1.67,1.728,1.64,1.71,55195,0
+BTM.US,D,20240705,000000,1.73,1.74,1.64,1.68,94731,0
+BTM.US,D,20240708,000000,1.68,1.705,1.63,1.65,39131,0
+BTM.US,D,20240709,000000,1.67,1.68,1.6,1.61,55720,0
+BTM.US,D,20240710,000000,1.6,1.64,1.57,1.62,91277,0
+BTM.US,D,20240711,000000,1.6,1.62,1.59,1.6,57575,0
+BTM.US,D,20240712,000000,1.63,1.6392,1.57,1.61,90575,0
+BTM.US,D,20240715,000000,1.72,1.72,1.53,1.58,253321,0
+BTM.US,D,20240716,000000,1.6,1.61,1.52,1.59,122647,0
+BTM.US,D,20240717,000000,1.56,1.6799,1.54,1.63,229411,0
+BTM.US,D,20240718,000000,1.67,1.7,1.62,1.67,112053,0
+BTM.US,D,20240719,000000,1.69,1.75,1.66,1.71,112028,0
+BTM.US,D,20240722,000000,1.75,1.88,1.71,1.87,627226,0
+BTM.US,D,20240723,000000,1.87,1.87,1.75,1.81,163759,0
+BTM.US,D,20240724,000000,1.79,1.82,1.76,1.79,64910,0
+BTM.US,D,20240725,000000,1.8,1.8,1.73,1.735,217181,0
+BTM.US,D,20240726,000000,1.76,1.79,1.71,1.74,166387,0
+BTM.US,D,20240729,000000,1.79,1.8,1.75,1.76,92101,0
+BTM.US,D,20240730,000000,1.74,1.77,1.69,1.71,49487,0
+BTM.US,D,20240731,000000,1.7,1.71,1.68,1.69,102780,0
+BTM.US,D,20240801,000000,1.73,1.73,1.59,1.61,72447,0
+BTM.US,D,20240802,000000,1.65,1.65,1.49,1.51,137493,0
+BTM.US,D,20240805,000000,1.36,1.53,1.33,1.53,121205,0
+BTM.US,D,20240806,000000,1.54,1.6,1.54,1.56,91838,0
+BTM.US,D,20240807,000000,1.57,1.58,1.5,1.53,101610,0
+BTM.US,D,20240808,000000,1.54,1.58,1.51,1.54,85895,0
+BTM.US,D,20240809,000000,1.6,1.72,1.55,1.71,169981,0
+BTM.US,D,20240812,000000,1.7,1.7,1.61,1.65,126664,0
+BTM.US,D,20240813,000000,1.65,1.65,1.56,1.57,49410,0
+BTM.US,D,20240814,000000,1.59,1.65,1.53,1.56,81564,0
+BTM.US,D,20240815,000000,1.56,1.68,1.55,1.67,106728,0
+BTM.US,D,20240816,000000,1.68,1.74,1.63,1.67,98289,0
+BTM.US,D,20240819,000000,1.72,1.75,1.695,1.75,120712,0
+BTM.US,D,20240820,000000,1.75,1.8,1.71,1.78,151435,0
+BTM.US,D,20240821,000000,1.79,1.79,1.7,1.78,151292,0
+BTM.US,D,20240822,000000,1.79,1.79,1.7,1.71,30020,0
+BTM.US,D,20240823,000000,1.71,1.75,1.7,1.73,35977,0
+BTM.US,D,20240826,000000,1.72,1.74,1.69,1.74,38683,0
+BTM.US,D,20240827,000000,1.74,1.74,1.56,1.58,105341,0
+BTM.US,D,20240828,000000,1.65,1.6602,1.62,1.64,23396,0
+BTM.US,D,20240829,000000,1.63,1.67,1.58,1.63,67615,0
+BTM.US,D,20240830,000000,1.64,1.68,1.61,1.67,54169,0
+BTM.US,D,20240903,000000,1.62,1.6715,1.46,1.53,125787,0
+BTM.US,D,20240904,000000,1.55,1.59,1.53,1.58,24693,0
+BTM.US,D,20240905,000000,1.57,1.5883,1.53,1.57,43672,0
+BTM.US,D,20240906,000000,1.57,1.57,1.49,1.57,81254,0
+BTM.US,D,20240909,000000,1.56,1.56,1.4,1.48,159094,0
+BTM.US,D,20240910,000000,1.5,1.56,1.48,1.56,62301,0
+BTM.US,D,20240911,000000,1.54,1.6,1.51,1.58,41734,0
+BTM.US,D,20240912,000000,1.59,1.59,1.53,1.58,49316,0
+BTM.US,D,20240913,000000,1.58,1.62,1.55,1.62,57593,0
+BTM.US,D,20240916,000000,1.62,1.67,1.6,1.61,65669,0
+BTM.US,D,20240917,000000,1.55,1.59,1.5,1.52,138741,0
+BTM.US,D,20240918,000000,1.52,1.5842,1.52,1.53,28483,0
+BTM.US,D,20240919,000000,1.54,1.6,1.54,1.57,42974,0
+BTM.US,D,20240920,000000,1.56,1.59,1.5394,1.59,81312,0
+BTM.US,D,20240923,000000,1.58,1.59,1.53,1.53,50071,0
+BTM.US,D,20240924,000000,1.54,1.63,1.54,1.56,85866,0
+BTM.US,D,20240925,000000,1.59,1.59,1.54,1.55,41716,0
+BTM.US,D,20240926,000000,1.57,1.64,1.55,1.63,95824,0
+BTM.US,D,20240927,000000,1.63,1.64,1.57,1.59,72301,0
+BTM.US,D,20240930,000000,1.58,1.61,1.5601,1.58,43071,0
+BTM.US,D,20241001,000000,1.59,1.59,1.49,1.51,106668,0
+BTM.US,D,20241002,000000,1.5,1.55,1.4738,1.5,59086,0
+BTM.US,D,20241003,000000,1.5,1.52,1.47,1.47,80650,0
+BTM.US,D,20241004,000000,1.51,1.51,1.45,1.5,79105,0
+BTM.US,D,20241007,000000,1.52,1.52,1.5,1.52,19074,0
+BTM.US,D,20241008,000000,1.54,1.54,1.5105,1.53,17880,0
+BTM.US,D,20241009,000000,1.54,1.54,1.5,1.52,46768,0
+BTM.US,D,20241010,000000,1.52,1.52,1.48,1.51,25404,0
+BTM.US,D,20241011,000000,1.51,1.51,1.495,1.5,10902,0
+BTM.US,D,20241014,000000,1.5,1.54,1.5,1.52,48297,0
+BTM.US,D,20241015,000000,1.54,1.54,1.48,1.5,63845,0
+BTM.US,D,20241016,000000,1.51,1.53,1.47,1.53,101273,0
+BTM.US,D,20241017,000000,1.5,1.5033,1.4,1.49,120386,0
+BTM.US,D,20241018,000000,1.49,1.575,1.475,1.56,150195,0
+BTM.US,D,20241021,000000,1.55,1.57,1.5113,1.52,31260,0
+BTM.US,D,20241022,000000,1.53,1.53,1.5,1.5,29083,0
+BTM.US,D,20241023,000000,1.5,1.5354,1.46,1.46,36856,0
+BTM.US,D,20241024,000000,1.48,1.4959,1.47,1.47,48613,0
+BTM.US,D,20241025,000000,1.48,1.48,1.41,1.43,102070,0
+BTM.US,D,20241028,000000,1.46,1.46,1.43,1.44,76560,0
+BTM.US,D,20241029,000000,1.44,1.5866,1.41,1.56,546864,0
+BTM.US,D,20241030,000000,1.51,1.575,1.48,1.51,171107,0
+BTM.US,D,20241031,000000,1.55,1.55,1.47,1.48,68561,0
+BTM.US,D,20241101,000000,1.52,1.52,1.47,1.48,94876,0
+BTM.US,D,20241104,000000,1.46,1.49,1.45,1.47,43555,0
+BTM.US,D,20241105,000000,1.47,1.51,1.46,1.51,70646,0
+BTM.US,D,20241106,000000,1.61,1.74,1.6,1.7,777180,0
+BTM.US,D,20241107,000000,1.7,1.71,1.61,1.7,290705,0
+BTM.US,D,20241108,000000,1.72,1.76,1.65,1.74,209257,0
+BTM.US,D,20241111,000000,2,3.52,1.95,2.68,20765013,0
+BTM.US,D,20241112,000000,2.68,3.29,2.3402,2.51,11265441,0
+BTM.US,D,20241113,000000,3.01,3.25,2.3701,2.48,9958442,0
+BTM.US,D,20241114,000000,2.83,2.86,2.42,2.43,4628664,0
+BTM.US,D,20241115,000000,2.48,2.48,1.92,2,3307392,0
+BTM.US,D,20241118,000000,1.97,2.02,1.76,1.93,1503604,0
+BTM.US,D,20241119,000000,1.85,2.11,1.83,2.04,1129165,0
+BTM.US,D,20241120,000000,2.05,2.14,1.92,1.98,1160473,0
+BTM.US,D,20241121,000000,1.98,2.01,1.81,1.88,1079992,0
+BTM.US,D,20241122,000000,1.88,2.0382,1.87,1.99,623741,0
+BTM.US,D,20241125,000000,1.97,2.08,1.9,1.98,724829,0
+BTM.US,D,20241126,000000,1.99,2.03,1.92,1.94,405555,0
+BTM.US,D,20241127,000000,1.97,2.09,1.95,1.98,649054,0
+BTM.US,D,20241129,000000,2,2.06,1.95,1.99,446515,0
+BTM.US,D,20241202,000000,1.98,1.98,1.75,1.83,875452,0
+BTM.US,D,20241203,000000,1.81,1.845,1.685,1.69,606842,0
+BTM.US,D,20241204,000000,1.73,1.83,1.71,1.81,652264,0
+BTM.US,D,20241205,000000,1.98,2.12,1.745,1.79,1246918,0
+BTM.US,D,20241206,000000,1.79,1.91,1.7672,1.86,699973,0
+BTM.US,D,20241209,000000,1.87,1.94,1.8305,1.9,383875,0
+BTM.US,D,20241210,000000,1.9,1.92,1.83,1.86,185902,0
+BTM.US,D,20241211,000000,1.83,1.89,1.83,1.84,317430,0
+BTM.US,D,20241212,000000,1.85,1.97,1.815,1.92,435686,0
+BTM.US,D,20241213,000000,1.9,1.97,1.8476,1.95,557818,0
+BTM.US,D,20241216,000000,1.97,2.05,1.93,2.04,712358,0
+BTM.US,D,20241217,000000,2.06,2.06,1.95,2,343690,0
+BTM.US,D,20241218,000000,2,2,1.7903,1.86,581778,0
+BTM.US,D,20241219,000000,1.88,1.9199,1.79,1.81,264578,0
+BTM.US,D,20241220,000000,1.72,1.78,1.65,1.73,779922,0
+BTM.US,D,20241223,000000,1.73,1.74,1.56,1.59,560888,0
+BTM.US,D,20241224,000000,1.62,1.62,1.5601,1.58,189545,0
+BTM.US,D,20241226,000000,1.58,1.6773,1.55,1.65,334803,0
+BTM.US,D,20241227,000000,1.66,1.66,1.55,1.61,346334,0
+BTM.US,D,20241230,000000,1.61,1.61,1.5,1.54,423965,0
+BTM.US,D,20241231,000000,1.55,1.62,1.55,1.62,240226,0
+BTM.US,D,20250102,000000,1.64,1.64,1.53,1.6,380481,0
+BTM.US,D,20250103,000000,1.59,1.67,1.5594,1.65,305673,0
+BTM.US,D,20250106,000000,1.68,1.69,1.625,1.65,339254,0
+BTM.US,D,20250107,000000,1.65,1.65,1.58,1.6,352802,0
+BTM.US,D,20250108,000000,1.59,1.59,1.54,1.57,252067,0
+BTM.US,D,20250110,000000,1.57,1.6,1.48,1.56,276887,0
+BTM.US,D,20250113,000000,1.49,1.58,1.46,1.58,247228,0
+BTM.US,D,20250114,000000,1.58,1.6,1.51,1.53,127133,0
+BTM.US,D,20250115,000000,1.55,1.61,1.55,1.6,200633,0
+BTM.US,D,20250116,000000,1.66,1.66,1.58,1.64,228949,0
+BTM.US,D,20250117,000000,1.65,1.93,1.65,1.79,1225593,0
+BTM.US,D,20250121,000000,1.89,2,1.7,1.71,895399,0
+BTM.US,D,20250122,000000,1.7,1.74,1.64,1.71,276690,0
+BTM.US,D,20250123,000000,1.74,1.84,1.7099,1.72,603871,0
+BTM.US,D,20250124,000000,1.77,1.8,1.72,1.79,584522,0
+BTM.US,D,20250127,000000,1.77,1.7799,1.66,1.67,354007,0
+BTM.US,D,20250128,000000,1.68,1.68,1.6,1.64,185501,0
+BTM.US,D,20250129,000000,1.65,1.69,1.615,1.69,208497,0
+BTM.US,D,20250130,000000,1.66,1.7,1.64,1.66,243431,0
+BTM.US,D,20250131,000000,1.65,1.65,1.59,1.6,282819,0
+BTM.US,D,20250203,000000,1.57,1.58,1.49,1.56,375315,0
+BTM.US,D,20250204,000000,1.56,1.56,1.5,1.52,246835,0
+BTM.US,D,20250205,000000,1.53,1.54,1.41,1.47,437100,0
+BTM.US,D,20250206,000000,1.48,1.5,1.35,1.42,397651,0
+BTM.US,D,20250207,000000,1.43,1.4398,1.36,1.38,262820,0
+BTM.US,D,20250210,000000,1.42,1.42,1.36,1.41,213883,0
+BTM.US,D,20250211,000000,1.38,1.4,1.33,1.34,165686,0
+BTM.US,D,20250212,000000,1.33,1.37,1.25,1.35,244115,0
+BTM.US,D,20250213,000000,1.37,1.41,1.32,1.38,146433,0
+BTM.US,D,20250214,000000,1.39,1.46,1.36,1.44,182276,0
+BTM.US,D,20250218,000000,1.44,1.49,1.42,1.44,213537,0
+BTM.US,D,20250219,000000,1.44,1.44,1.33,1.34,217594,0
+BTM.US,D,20250220,000000,1.34,1.34,1.279,1.29,134427,0
+BTM.US,D,20250221,000000,1.31,1.32,1.27,1.29,172173,0
+BTM.US,D,20250224,000000,1.3,1.31,1.18,1.1804,223830,0
+BTM.US,D,20250225,000000,1.18,1.19,1.0501,1.13,353610,0
+BTM.US,D,20250226,000000,1.13,1.13,1.02,1.04,245358,0
+BTM.US,D,20250227,000000,1.07,1.07,0.9256,1.02,423888,0
+BTM.US,D,20250228,000000,0.99,1.1096,0.9886,1.1,253045,0
+BTM.US,D,20250303,000000,1.16,1.22,1.07,1.2,948418,0
+BTM.US,D,20250304,000000,1.2,1.22,1.12,1.22,327659,0
+BTM.US,D,20250305,000000,1.22,1.25,1.22,1.25,312718,0
+BTM.US,D,20250306,000000,1.23,1.28,1.2044,1.28,366695,0
+BTM.US,D,20250307,000000,1.25,1.31,1.25,1.3,155242,0
+BTM.US,D,20250310,000000,1.3,1.3001,1.24,1.3,482443,0
+BTM.US,D,20250311,000000,1.3,1.335,1.29,1.32,228472,0
+BTM.US,D,20250312,000000,1.32,1.33,1.29,1.31,188470,0
+BTM.US,D,20250313,000000,1.31,1.32,1.3,1.32,208643,0
+BTM.US,D,20250314,000000,1.33,1.39,1.31,1.37,264222,0
+BTM.US,D,20250317,000000,1.39,1.41,1.34,1.39,334125,0
+BTM.US,D,20250318,000000,1.49,1.66,1.33,1.41,1178725,0
+BTM.US,D,20250319,000000,1.42,1.485,1.37,1.41,346599,0
+BTM.US,D,20250320,000000,1.38,1.42,1.37,1.38,431204,0
+BTM.US,D,20250321,000000,1.37,1.395,1.34,1.36,433567,0
+BTM.US,D,20250324,000000,1.4,1.5,1.37,1.48,210311,0
+BTM.US,D,20250325,000000,1.49,1.66,1.49,1.59,384489,0
+BTM.US,D,20250326,000000,1.58,1.61,1.54,1.54,114859,0
+BTM.US,D,20250327,000000,1.54,1.5425,1.46,1.48,166752,0
+BTM.US,D,20250328,000000,1.44,1.5,1.4323,1.45,91170,0
+BTM.US,D,20250331,000000,1.45,1.51,1.4,1.51,178245,0
+BTM.US,D,20250401,000000,1.5,1.5,1.41,1.42,356491,0
+BTM.US,D,20250402,000000,1.4,1.42,1.3606,1.39,191290,0
+BTM.US,D,20250403,000000,1.35,1.37,1.3,1.33,226023,0
+BTM.US,D,20250404,000000,1.33,1.3527,1.26,1.27,230130,0
+BTM.US,D,20250407,000000,1.17,1.23,1.07,1.14,450004,0
+BTM.US,D,20250408,000000,1.18,1.27,1.15,1.2,177908,0
+BTM.US,D,20250409,000000,1.17,1.24,1.14,1.17,275997,0
+BTM.US,D,20250410,000000,1.17,1.24,1.14,1.2,120376,0
+BTM.US,D,20250411,000000,1.22,1.24,1.15,1.19,77309,0
+BTM.US,D,20250414,000000,1.23,1.35,1.22,1.3,195714,0
+BTM.US,D,20250415,000000,1.29,1.3267,1.25,1.31,115299,0
+BTM.US,D,20250416,000000,1.29,1.38,1.28,1.37,95441,0
+BTM.US,D,20250417,000000,1.39,1.42,1.38,1.41,98411,0
+BTM.US,D,20250421,000000,1.4,1.4,1.33,1.38,118531,0
+BTM.US,D,20250422,000000,1.38,1.41,1.27,1.31,181629,0
+BTM.US,D,20250423,000000,1.34,1.45,1.33,1.41,94649,0
+BTM.US,D,20250424,000000,1.41,1.5,1.35,1.45,134118,0
+BTM.US,D,20250425,000000,1.46,1.59,1.41,1.57,328786,0
+BTM.US,D,20250428,000000,1.58,1.6,1.51,1.56,122106,0
+BTM.US,D,20250429,000000,1.54,1.57,1.51,1.55,21578,0
+BTM.US,D,20250430,000000,1.5,1.5534,1.49,1.51,116456,0
+BTM.US,D,20250501,000000,1.53,1.58,1.49,1.49,59574,0
+BTM.US,D,20250502,000000,1.48,1.55,1.45,1.51,110942,0
+BTM.US,D,20250505,000000,1.49,1.505,1.47,1.49,36098,0
+BTM.US,D,20250506,000000,1.48,1.49,1.38,1.41,116701,0
+BTM.US,D,20250507,000000,1.41,1.43,1.36,1.37,60447,0
+BTM.US,D,20250508,000000,1.37,1.52,1.37,1.51,208487,0
+BTM.US,D,20250509,000000,1.51,1.75,1.475,1.69,743680,0
+BTM.US,D,20250512,000000,1.76,1.76,1.54,1.63,452770,0
+BTM.US,D,20250513,000000,1.66,1.77,1.63,1.77,336259,0
+BTM.US,D,20250514,000000,1.77,1.88,1.65,1.7,515762,0
+BTM.US,D,20250515,000000,1.93,2.4,1.82,2.09,9685327,0
+BTM.US,D,20250516,000000,2.18,2.87,2.14,2.68,4490701,0
+BTM.US,D,20250519,000000,2.65,3.16,2.61,3,3398950,0
+BTM.US,D,20250520,000000,3,3.19,2.75,2.94,1781225,0
+BTM.US,D,20250521,000000,2.95,3.25,2.8501,3.02,1832581,0
+BTM.US,D,20250522,000000,3.12,3.61,2.96,3.51,3510128,0
+BTM.US,D,20250523,000000,3.53,3.75,3.17,3.34,3205935,0
+BTM.US,D,20250527,000000,3.55,3.745,3.355,3.69,3074390,0
+BTM.US,D,20250528,000000,3.68,3.77,3.47,3.59,1497802,0
+BTM.US,D,20250529,000000,3.65,3.95,3.53,3.74,1716473,0
+BTM.US,D,20250530,000000,3.86,4.13,3.66,3.9,1905134,0
+BTM.US,D,20250602,000000,4.035,4.4299,3.8,4.18,3068224,0
+BTM.US,D,20250603,000000,4.335,4.79,4.2,4.6,3032844,0
+BTM.US,D,20250604,000000,4.55,4.8,4.4501,4.49,1435529,0
+BTM.US,D,20250605,000000,4.48,4.515,4.01,4.1,2323435,0
+BTM.US,D,20250606,000000,4.18,4.7,4.165,4.67,1928334,0
+BTM.US,D,20250609,000000,4.815,5.84,4.45,5.76,4913415,0
+BTM.US,D,20250610,000000,6.175,6.22,5.65,6.09,3666066,0
+BTM.US,D,20250611,000000,6.11,6.655,5.9407,6.28,3372919,0
+BTM.US,D,20250612,000000,6.35,6.64,6.15,6.25,2509578,0
+BTM.US,D,20250613,000000,6.06,6.49,5.71,6.22,2309745,0
+BTM.US,D,20250616,000000,6.27,6.52,6.11,6.48,2051743,0
+BTM.US,D,20250617,000000,6.385,6.88,5.79,6.03,2695009,0
+BTM.US,D,20250618,000000,6.08,6.146,5.5899,5.63,1842637,0
+BTM.US,D,20250620,000000,5.71,6.25,5.62,6.03,2527224,0
+BTM.US,D,20250623,000000,5.87,5.9321,5.095,5.35,2810463,0
+BTM.US,D,20250624,000000,5.575,5.83,5.4,5.43,1336415,0
+BTM.US,D,20250625,000000,5.58,5.59,5.15,5.35,1234336,0
+BTM.US,D,20250626,000000,5.32,5.71,5.3,5.6,1302728,0
+BTM.US,D,20250627,000000,5.58,5.6216,5.02,5.07,1646451,0
+BTM.US,D,20250630,000000,5.1,5.26,4.9502,5.07,1422991,0
+BTM.US,D,20250701,000000,5.09,5.0952,4.7,4.83,1479157,0
+BTM.US,D,20250702,000000,4.83,5.63,4.83,5.54,2372958,0
+BTM.US,D,20250703,000000,5.67,5.85,5.4747,5.59,2825296,0
+BTM.US,D,20250707,000000,5.75,6.21,5.71,5.96,2570857,0
+BTM.US,D,20250708,000000,6,6.19,5.77,5.99,1436656,0
+BTM.US,D,20250709,000000,6.01,6.055,5.65,5.68,1128843,0
+BTM.US,D,20250710,000000,5.66,5.74,5.48,5.66,1089730,0
+BTM.US,D,20250711,000000,5.8,6.01,5.34,5.53,1896863,0
+BTM.US,D,20250714,000000,5.64,5.8,5.34,5.54,1209299,0
+BTM.US,D,20250715,000000,5.435,5.48,5.03,5.09,1446592,0
+BTM.US,D,20250716,000000,5.24,5.9,5.18,5.81,2839674,0
+BTM.US,D,20250717,000000,5.85,5.8609,5.68,5.82,1156285,0
+BTM.US,D,20250718,000000,5.97,6.79,5.63,5.84,3301360,0
+BTM.US,D,20250721,000000,6.02,6.02,5.38,5.44,1795751,0
+BTM.US,D,20250722,000000,5.57,5.57,5.31,5.53,1024382,0
+BTM.US,D,20250723,000000,5.47,5.535,5.32,5.48,967571,0
+BTM.US,D,20250724,000000,5.42,5.7,5.24,5.27,951050,0
+BTM.US,D,20250725,000000,5.3,5.35,5.12,5.32,634011,0
+BTM.US,D,20250728,000000,5.34,5.4,5.08,5.24,829431,0
+BTM.US,D,20250729,000000,5.28,5.4,4.955,4.99,1095539,0
+BTM.US,D,20250730,000000,5,5.22,4.9,4.99,846452,0
+BTM.US,D,20250731,000000,5.05,5.22,4.94,4.96,651902,0
+BTM.US,D,20250801,000000,4.81,4.82,4.57,4.64,1246492,0
+BTM.US,D,20250804,000000,4.7,5,4.67,5,784038,0
+BTM.US,D,20250805,000000,5.02,5.1,4.87,5.03,638095,0
+BTM.US,D,20250806,000000,5.03,5.04,4.8902,4.97,461427,0
+BTM.US,D,20250807,000000,5,5.12,4.89,4.92,436484,0
+BTM.US,D,20250808,000000,4.94,5.05,4.81,4.9,742578,0
+BTM.US,D,20250811,000000,5.06,5.0918,4.78,4.82,1214586,0
+BTM.US,D,20250812,000000,4.312,4.5299,4.0209,4.22,2640457,0
+BTM.US,D,20250813,000000,4.24,4.68,4.24,4.43,1450711,0
+BTM.US,D,20250814,000000,4.36,4.42,4.08,4.11,1243020,0
+BTM.US,D,20250815,000000,4.17,4.17,4.02,4.07,841745,0
+BTM.US,D,20250818,000000,4.02,4.1,3.9,4.04,982392,0
+BTM.US,D,20250819,000000,4.07,4.07,3.62,3.83,1548150,0
+BTM.US,D,20250820,000000,3.8,3.844,3.65,3.75,729310,0
+BTM.US,D,20250821,000000,3.75,3.88,3.75,3.85,579818,0
+BTM.US,D,20250822,000000,3.84,3.9763,3.79,3.81,600935,0
+BTM.US,D,20250825,000000,3.71,3.85,3.6702,3.78,882077,0
+BTM.US,D,20250826,000000,3.82,3.87,3.76,3.81,467331,0
+BTM.US,D,20250827,000000,3.79,3.89,3.77,3.84,821172,0
+BTM.US,D,20250828,000000,3.87,3.96,3.8209,3.83,777725,0
+BTM.US,D,20250829,000000,3.85,3.87,3.62,3.62,682880,0
+BTM.US,D,20250902,000000,3.6,3.66,3.44,3.61,765130,0
+BTM.US,D,20250903,000000,3.6,3.6,3.52,3.55,629034,0
+BTM.US,D,20250904,000000,3.54,3.57,3.36,3.45,659986,0
+BTM.US,D,20250905,000000,3.5,3.56,3.42,3.52,790797,0
+BTM.US,D,20250908,000000,3.52,3.7401,3.52,3.7,996703,0
+BTM.US,D,20250909,000000,3.7,3.79,3.52,3.7,1931053,0
+BTM.US,D,20250910,000000,3.73,3.93,3.7051,3.79,1079965,0
+BTM.US,D,20250911,000000,3.76,3.9507,3.735,3.77,850681,0
+BTM.US,D,20250912,000000,3.73,3.96,3.72,3.93,838400,0
+BTM.US,D,20250915,000000,3.97,4.05,3.9,3.91,728524,0
+BTM.US,D,20250916,000000,3.91,3.91,3.8,3.91,486687,0
+BTM.US,D,20250917,000000,3.91,4.08,3.88,3.91,777154,0
+BTM.US,D,20250918,000000,3.96,3.98,3.84,3.92,778947,0
+BTM.US,D,20250919,000000,3.92,3.95,3.66,3.66,1166456,0
+BTM.US,D,20250922,000000,3.67,3.7,3.53,3.63,819433,0
+BTM.US,D,20250923,000000,3.63,3.77,3.61,3.63,653384,0
+BTM.US,D,20250924,000000,3.63,3.67,3.53,3.57,461453,0
+BTM.US,D,20250925,000000,3.59,3.6194,3.4501,3.53,516287,0
+BTM.US,D,20250926,000000,3.52,3.57,3.45,3.54,389947,0
+BTM.US,D,20250929,000000,3.58,3.64,3.5038,3.53,345165,0
+BTM.US,D,20250930,000000,3.5,3.5,3.3,3.36,765616,0
+BTM.US,D,20251001,000000,3.825,4.05,3.59,3.82,5132107,0
+BTM.US,D,20251002,000000,3.9362,3.95,3.74,3.83,2365902,0
+BTM.US,D,20251003,000000,3.83,3.93,3.74,3.85,2151414,0
+BTM.US,D,20251006,000000,3.97,4.84,3.9,4.39,5127298,0
+BTM.US,D,20251007,000000,3.93,3.9509,3.35,3.52,8779607,0
+BTM.US,D,20251008,000000,3.56,3.56,3.2107,3.34,4231829,0
+BTM.US,D,20251009,000000,3.36,3.45,3.255,3.33,1865983,0
+BTM.US,D,20251010,000000,3.34,3.39,3.025,3.03,2366886,0
+BTM.US,D,20251013,000000,3.14,3.16,2.83,2.84,3026986,0
+BTM.US,D,20251014,000000,2.77,3.07,2.715,3.02,2408115,0
+BTM.US,D,20251015,000000,3.08,3.08,2.85,2.93,1583624,0
+BTM.US,D,20251016,000000,2.895,2.9,2.56,2.57,2621074,0
+BTM.US,D,20251017,000000,2.55,2.68,2.545,2.63,1431543,0
+BTM.US,D,20251020,000000,2.67,2.82,2.66,2.74,1288890,0
+BTM.US,D,20251021,000000,2.71,2.78,2.665,2.73,819600,0
+BTM.US,D,20251022,000000,2.65,2.76,2.61,2.73,996157,0
+BTM.US,D,20251023,000000,2.725,2.92,2.68,2.85,1691554,0
+BTM.US,D,20251024,000000,2.92,2.96,2.82,2.86,1256030,0
+BTM.US,D,20251027,000000,2.91,2.92,2.78,2.81,968815,0
+BTM.US,D,20251028,000000,2.81,2.89,2.78,2.82,670877,0
+BTM.US,D,20251029,000000,2.82,2.82,2.62,2.67,890385,0
+BTM.US,D,20251030,000000,2.63,2.715,2.62,2.71,729848,0
+BTM.US,D,20251031,000000,2.7,2.79,2.6525,2.75,530019,0
+BTM.US,D,20251103,000000,2.75,2.75,2.51,2.53,1091040,0
+BTM.US,D,20251104,000000,2.5,2.58,2.445,2.46,1079234,0
+BTM.US,D,20251105,000000,2.51,2.8,2.5,2.75,1816070,0
+BTM.US,D,20251106,000000,2.7,2.73,2.622,2.68,1226754,0
+BTM.US,D,20251107,000000,2.64,2.6952,2.56,2.67,884967,0
+BTM.US,D,20251110,000000,2.72,2.73,2.62,2.71,1315752,0
+BTM.US,D,20251111,000000,2.7,2.76,2.66,2.66,900108,0
+BTM.US,D,20251112,000000,2.66,2.755,2.505,2.51,1812749,0
+BTM.US,D,20251113,000000,2.46,2.48,2.01,2.07,4085063,0
+BTM.US,D,20251114,000000,1.965,2.05,1.89,2.04,3598593,0
+BTM.US,D,20251117,000000,1.99,2.03,1.87,1.9,1944227,0
+BTM.US,D,20251118,000000,1.91,1.95,1.815,1.84,1227691,0
+BTM.US,D,20251119,000000,1.82,1.82,1.64,1.67,1896904,0
+BTM.US,D,20251120,000000,1.73,1.8069,1.51,1.55,1768809,0
+BTM.US,D,20251121,000000,1.51,1.55,1.43,1.49,1541671,0
+BTM.US,D,20251124,000000,1.52,1.52,1.35,1.46,3461352,0
+BTM.US,D,20251125,000000,1.425,1.46,1.3801,1.4,812364,0
+BTM.US,D,20251126,000000,1.4,1.48,1.38,1.43,780820,0
+BTM.US,D,20251128,000000,1.53,1.61,1.5,1.53,1574577,0
+BTM.US,D,20251201,000000,1.48,1.48,1.3712,1.41,1149813,0
+BTM.US,D,20251202,000000,1.485,1.52,1.44,1.44,977675,0
+BTM.US,D,20251203,000000,1.51,1.51,1.41,1.43,734873,0
+BTM.US,D,20251204,000000,1.43,1.49,1.39,1.43,1024523,0
+BTM.US,D,20251205,000000,1.4,1.4,1.32,1.33,1550042,0
+BTM.US,D,20251208,000000,1.34,1.3884,1.29,1.38,1073792,0
+BTM.US,D,20251209,000000,1.38,1.58,1.3433,1.56,2233644,0
+BTM.US,D,20251210,000000,1.56,1.69,1.56,1.6,2022345,0
+BTM.US,D,20251211,000000,1.6,1.6,1.48,1.48,836777,0
+BTM.US,D,20251212,000000,1.5,1.54,1.4,1.42,689270,0
+BTM.US,D,20251215,000000,1.42,1.43,1.31,1.32,781375,0
+BTM.US,D,20251216,000000,1.35,1.35,1.3,1.32,693421,0
+BTM.US,D,20251217,000000,1.34,1.36,1.27,1.27,1006985,0
+BTM.US,D,20251218,000000,1.3,1.385,1.3,1.3,529846,0
+BTM.US,D,20251219,000000,1.33,1.3855,1.33,1.36,569541,0
+BTM.US,D,20251222,000000,1.37,1.395,1.32,1.32,523792,0
+BTM.US,D,20251223,000000,1.3,1.31,1.27,1.28,430090,0
+BTM.US,D,20251224,000000,1.28,1.35,1.27,1.3,594622,0
+BTM.US,D,20251226,000000,1.32,1.33,1.28,1.28,484763,0
+BTM.US,D,20251229,000000,1.27,1.33,1.2602,1.3,732273,0
+BTM.US,D,20251230,000000,1.3,1.34,1.29,1.32,574905,0
+BTM.US,D,20251231,000000,1.33,1.34,1.25,1.29,1025918,0
+BTM.US,D,20260102,000000,1.32,1.35,1.27,1.32,889992,0
+BTM.US,D,20260105,000000,1.35,1.41,1.34,1.38,882675,0
+BTM.US,D,20260106,000000,1.38,1.41,1.25,1.29,1266731,0
+BTM.US,D,20260107,000000,1.29,1.4,1.29,1.36,1005010,0
+BTM.US,D,20260108,000000,1.345,1.44,1.32,1.42,700836,0
+BTM.US,D,20260109,000000,1.43,1.435,1.31,1.31,861518,0
+BTM.US,D,20260112,000000,1.32,1.37,1.3,1.37,896092,0
+BTM.US,D,20260113,000000,1.37,1.44,1.34,1.37,944719,0
+BTM.US,D,20260114,000000,1.42,1.44,1.355,1.37,687071,0
+BTM.US,D,20260115,000000,1.37,1.41,1.33,1.35,655680,0
+BTM.US,D,20260116,000000,1.36,1.4,1.34,1.35,952066,0
+BTM.US,D,20260120,000000,1.32,1.3295,1.26,1.28,777857,0
+BTM.US,D,20260121,000000,1.27,1.3,1.2,1.26,894450,0
+BTM.US,D,20260122,000000,1.28,1.28,1.16,1.18,1646464,0
+BTM.US,D,20260123,000000,1.19,1.25,1.18,1.2,908483,0
+BTM.US,D,20260126,000000,1.2,1.2,1.08,1.1,1205009,0
+BTM.US,D,20260127,000000,1.09,1.1199,1.07,1.11,531132,0
+BTM.US,D,20260128,000000,1.12,1.13,1.051,1.1,651506,0
+BTM.US,D,20260129,000000,1.1,1.1095,1.05,1.08,801452,0
+BTM.US,D,20260130,000000,1.08,1.08,1.02,1.02,714000,0
+BTM.US,D,20260202,000000,1.03,1.04,0.9111,0.9302,2734654,0
+BTM.US,D,20260203,000000,0.94,0.9983,0.8942,0.9695,1234649,0
+BTM.US,D,20260204,000000,0.9695,0.9695,0.83,0.8735,1331217,0
+BTM.US,D,20260205,000000,0.87,0.87,0.76,0.7803,1147254,0
+BTM.US,D,20260206,000000,0.8219,0.835,0.7626,0.825,2042796,0
+BTM.US,D,20260209,000000,0.85,0.88,0.82,0.8502,1070182,0
+BTM.US,D,20260210,000000,0.87,0.9003,0.8434,0.8454,573352,0
+BTM.US,D,20260211,000000,0.841,0.8608,0.7914,0.8046,666831,0
+BTM.US,D,20260212,000000,0.8121,0.8422,0.8121,0.8233,601331,0
+BTM.US,D,20260213,000000,0.8382,0.9683,0.8346,0.9248,1196514,0
+BTM.US,D,20260217,000000,0.93,0.968999,0.92,0.9336,897552,0
+BTM.US,D,20260218,000000,0.929,0.9599,0.8817,0.9515,547933,0
diff --git a/daily/us/nasdaq stocks/1/btog.us.txt b/daily/us/nasdaq stocks/1/btog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a077bf259dd32c3c457dc8f394a7fc957d8ab39
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btog.us.txt	
@@ -0,0 +1,1637 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTOG.US,D,20190815,000000,8100,8982,8010,8045.46,40.98444411656888,0
+BTOG.US,D,20190816,000000,7848,8689.86,7848,8100,53.696666237093325,0
+BTOG.US,D,20190819,000000,7884,8406,7884,8190,62.36222172332444,0
+BTOG.US,D,20190820,000000,8172,8460,7920,7920,64.39888837369777,0
+BTOG.US,D,20190821,000000,7866,8477.46,7866,8172,72.33999942128,0
+BTOG.US,D,20190822,000000,8154,8460,8136,8190,67.00111057510222,0
+BTOG.US,D,20190823,000000,8442,8442,7740,8046,66.06611058258221,0
+BTOG.US,D,20190826,000000,8010,8136,7524,8046,65.46388836517777,0
+BTOG.US,D,20190827,000000,7920,8784,7902,8478,67.69944390284888,0
+BTOG.US,D,20190828,000000,8424,8980.2,7920,8334,50.04888848849778,0
+BTOG.US,D,20190829,000000,8046,8553.6,8046,8550,66.50666613461333,0
+BTOG.US,D,20190830,000000,8280,8938.62,8136,8730,57.96444398072889,0
+BTOG.US,D,20190903,000000,8640,9000,8280,8910,75.36833273038665,0
+BTOG.US,D,20190904,000000,8820,8820,8136,8460,57.44166620713332,0
+BTOG.US,D,20190905,000000,8370,8604,7461,8496,47.28888851057778,0
+BTOG.US,D,20190906,000000,8370,8820,8118,8777.16,68.48999945208,0
+BTOG.US,D,20190909,000000,8298,8766,7935.48,8640,57.81388842637777,0
+BTOG.US,D,20190910,000000,8478,8550,7668,8280,58.05277731335555,0
+BTOG.US,D,20190911,000000,8348.76,8442,7884,7920,45.03888852857777,0
+BTOG.US,D,20190912,000000,7866,7956,7597.8,7920,51.78222180796444,0
+BTOG.US,D,20190913,000000,7758,8046,7632,8028,68.23722167632444,0
+BTOG.US,D,20190916,000000,8028,8550,8028,8514,63.96888837713777,0
+BTOG.US,D,20190917,000000,8298,8640,8046,8622,51.95777736211555,0
+BTOG.US,D,20190918,000000,8460,8928,8424,8892,73.53277718951556,0
+BTOG.US,D,20190919,000000,8820,8820,8514,8604,41.889444109328885,0
+BTOG.US,D,20190920,000000,8532,8820,8280,8820,51.109999591119994,0
+BTOG.US,D,20190923,000000,8554.86,8658,8496,8658,51.02277736959555,0
+BTOG.US,D,20190924,000000,8505,8820,8496,8676,53.699444014848886,0
+BTOG.US,D,20190925,000000,8640,9000,8550,8838,59.571666190093325,0
+BTOG.US,D,20190926,000000,8784,8982,8226,8406,49.03111071886222,0
+BTOG.US,D,20190927,000000,8460,8496,8190,8190,38.29222191588444,0
+BTOG.US,D,20190930,000000,8406,8460,8280,8352,54.53611067482222,0
+BTOG.US,D,20191001,000000,8298,8496,8100,8496,63.35166615985332,0
+BTOG.US,D,20191002,000000,8280,8532,7740,8190,44.95055519595111,0
+BTOG.US,D,20191003,000000,7884,8190,7866,7866,46.28555518527111,0
+BTOG.US,D,20191004,000000,7848,8352,7848,8082,54.182221788764444,0
+BTOG.US,D,20191007,000000,8028,8118,7974,7992,53.17944401900889,0
+BTOG.US,D,20191008,000000,7992,7992,7470,7470,57.31499954147999,0
+BTOG.US,D,20191009,000000,7614,7758,7488,7650,53.71666623693333,0
+BTOG.US,D,20191010,000000,7600.86,7938,7560,7938,50.81611070458222,0
+BTOG.US,D,20191011,000000,7650,7668,7470,7470,60.60388840405778,0
+BTOG.US,D,20191014,000000,7362,8010,7209,7956,22.23555537767111,0
+BTOG.US,D,20191015,000000,7902,8190,7803,7974,46.860555180671106,0
+BTOG.US,D,20191016,000000,7920,8172,7740,7920,31.88611085602222,0
+BTOG.US,D,20191017,000000,8172,8784,8010,8010,39.688888571377774,0
+BTOG.US,D,20191018,000000,8100,8820,7560,7830,60.9355550680711,0
+BTOG.US,D,20191021,000000,7920,8280,7920,7920,38.32277747119555,0
+BTOG.US,D,20191022,000000,7848,8550,7848,8100,65.27166614449332,0
+BTOG.US,D,20191023,000000,8179.38,8586,8100,8100,41.45999966832,0
+BTOG.US,D,20191024,000000,8190,8442,8145,8172,37.751666364653325,0
+BTOG.US,D,20191025,000000,8100,8298,7758,7758,86.3055548651111,0
+BTOG.US,D,20191028,000000,7794,8153.82,7794,7974,29.98055531571111,0
+BTOG.US,D,20191029,000000,7938,8099.82,7722,7830,63.073332828746665,0
+BTOG.US,D,20191030,000000,7794,8100,7794,8100,23.005555371511107,0
+BTOG.US,D,20191031,000000,8010,8100,7812,7956,57.711666204973326,0
+BTOG.US,D,20191101,000000,7938,8280,7812,7812,56.71499954627999,0
+BTOG.US,D,20191104,000000,7830,8163,7686,7686,34.92777749835555,0
+BTOG.US,D,20191105,000000,7722,8010,7614,7956,93.35222147540443,0
+BTOG.US,D,20191106,000000,7974,8010,7704,7974,41.20277744815555,0
+BTOG.US,D,20191107,000000,7830,8082,7659,7704,37.77944414220888,0
+BTOG.US,D,20191108,000000,7902,7991.82,7524,7524,63.68944393492888,0
+BTOG.US,D,20191111,000000,7471.8,7847.82,7470,7722,23.96055536387111,0
+BTOG.US,D,20191112,000000,7573.32,7830,7380,7398,30.207221980564444,0
+BTOG.US,D,20191113,000000,7614,7704,7290,7344,30.378333090306665,0
+BTOG.US,D,20191114,000000,7560,7704,7398,7398,8.729999930159998,0
+BTOG.US,D,20191115,000000,7470,7560,7273.8,7505.82,8.51499993188,0
+BTOG.US,D,20191118,000000,7560,7821,7290.9,7344,18.862222071324446,0
+BTOG.US,D,20191119,000000,7488,7632,7344,7614,21.56055538307111,0
+BTOG.US,D,20191120,000000,7614,7650,7380,7416,20.51611094698222,0
+BTOG.US,D,20191121,000000,7488,7598.16,7452,7591.14,20.68055539011111,0
+BTOG.US,D,20191122,000000,7650,7650,7425,7569,18.48499985212,0
+BTOG.US,D,20191125,000000,7560,7614,7425,7452,13.975555443751109,0
+BTOG.US,D,20191126,000000,7506,7596,7218,7344,8.991666594733333,0
+BTOG.US,D,20191127,000000,7542,7560,7362,7362,7.165555498231111,0
+BTOG.US,D,20191129,000000,7470,7596,7288.2,7380,9.86499992108,0
+BTOG.US,D,20191202,000000,7452,7452,6318,7015.68,39.38499968492,0
+BTOG.US,D,20191203,000000,6948,7290,6840,7182,34.41388861357777,0
+BTOG.US,D,20191204,000000,7182,7272,6912,7254,28.00444422040889,0
+BTOG.US,D,20191205,000000,7236,7339.14,7074,7236,21.90055538035111,0
+BTOG.US,D,20191206,000000,7110.9,7290,7074,7272,20.31611094858222,0
+BTOG.US,D,20191209,000000,7272,7303.14,7020,7128,33.85777750691555,0
+BTOG.US,D,20191210,000000,7182,7200,7074,7200,32.04388863253777,0
+BTOG.US,D,20191211,000000,7182,7200,7020,7200,29.292777543435555,0
+BTOG.US,D,20191212,000000,7056,7200,7020,7110,28.50611088306222,0
+BTOG.US,D,20191213,000000,7056,7182,7002,7002,30.55777753331555,0
+BTOG.US,D,20191216,000000,6993,7704,6993,7506,41.82888855425777,0
+BTOG.US,D,20191217,000000,7506,7596,7290,7380,35.76499971388,0
+BTOG.US,D,20191218,000000,7470,7560,7290,7344,29.547221985844445,0
+BTOG.US,D,20191219,000000,7380,7452,7236,7434,28.498333105346664,0
+BTOG.US,D,20191220,000000,7326,7551,7218,7551,47.364999621079996,0
+BTOG.US,D,20191223,000000,7470,7551,7290,7398,33.36888862193777,0
+BTOG.US,D,20191224,000000,7380,7470,7290,7308,31.733333079466664,0
+BTOG.US,D,20191226,000000,7344,7470,7290,7290,38.39722191504444,0
+BTOG.US,D,20191227,000000,7362,7551,7164,7308,46.36388851797778,0
+BTOG.US,D,20191230,000000,7290,7371,7020,7020,36.013888600777776,0
+BTOG.US,D,20191231,000000,7200,7236,7020,7020,36.026666378453335,0
+BTOG.US,D,20200102,000000,7056,7200,6930,7110,36.40499970876,0
+BTOG.US,D,20200103,000000,7074,7253.64,6840,6840,32.537777517475554,0
+BTOG.US,D,20200106,000000,6894,7164,6696,6912,39.889999680879995,0
+BTOG.US,D,20200107,000000,7074,7128,6624,6696,36.02166637849333,0
+BTOG.US,D,20200108,000000,6840,7037.82,6732,6965.1,35.23944416252888,0
+BTOG.US,D,20200109,000000,6943.14,7074,6714,7074,38.49166635873333,0
+BTOG.US,D,20200110,000000,7020,7020,6732,7002,54.663888451577776,0
+BTOG.US,D,20200113,000000,6948,6984,6732,6894,55.53055511131111,0
+BTOG.US,D,20200114,000000,6858,7199.82,6750,7146,55.401666223453326,0
+BTOG.US,D,20200115,000000,6966,7344,6930,7200,77.20611049346222,0
+BTOG.US,D,20200116,000000,7200,7452,7200,7344,64.53222170596443,0
+BTOG.US,D,20200117,000000,7398,7596,7398,7434,56.03944399612889,0
+BTOG.US,D,20200121,000000,7434,7704,7425,7560,64.01833282118666,0
+BTOG.US,D,20200122,000000,7560,7560,7146,7146,68.68111056166222,0
+BTOG.US,D,20200123,000000,7236,7416,6948,6984,58.24888842289777,0
+BTOG.US,D,20200124,000000,7095.06,7101.36,6750,6750,64.01611059898222,0
+BTOG.US,D,20200127,000000,6822,6876,6588,6588,68.03777723347555,0
+BTOG.US,D,20200128,000000,6750,7020,6660,6930,51.8499995852,0
+BTOG.US,D,20200129,000000,6858,6984,6534,6660,62.45166616705333,0
+BTOG.US,D,20200130,000000,6840,6894,6300,6480,55.704443998808884,0
+BTOG.US,D,20200131,000000,6516,6732,6282,6714,81.53777712547554,0
+BTOG.US,D,20200203,000000,6660,6822,6282,6570,72.3249994214,0
+BTOG.US,D,20200204,000000,6570,6696,6444,6678,78.77166603649333,0
+BTOG.US,D,20200205,000000,6624,6732,6516,6588,69.0749994474,0
+BTOG.US,D,20200206,000000,8280,8531.82,4788,5274,632.5122171621244,0
+BTOG.US,D,20200207,000000,4914,5148,4680,5148,59.03555508327111,0
+BTOG.US,D,20200210,000000,5022,5202,4698,5076,67.53777723747555,0
+BTOG.US,D,20200211,000000,4986,4986,4554,4680,42.038888552577774,0
+BTOG.US,D,20200212,000000,4680,4698,4302,4500,29.84611087234222,0
+BTOG.US,D,20200213,000000,4500,4734,4341.6,4680,21.25111094110222,0
+BTOG.US,D,20200214,000000,4680,4842,4464,4816.62,53.152221797004444,0
+BTOG.US,D,20200218,000000,4860,4986,4500,4770,16.801666532253332,0
+BTOG.US,D,20200219,000000,4644,4878,4590,4878,29.218333099586665,0
+BTOG.US,D,20200220,000000,4860,4860,4572,4644,10.318888806337776,0
+BTOG.US,D,20200221,000000,4770,5688,4734,5526,162.9461098075422,0
+BTOG.US,D,20200224,000000,5508,6408,4986,6372,253.2961090847422,0
+BTOG.US,D,20200225,000000,6390,6678,5040,5040,60.90666617941333,0
+BTOG.US,D,20200226,000000,5022,5490,5004,5247,85.04277709743555,0
+BTOG.US,D,20200227,000000,5544,5596.38,4464,4626,78.80666603621333,0
+BTOG.US,D,20200228,000000,4805.82,4805.82,3906,3942,61.34055506483111,0
+BTOG.US,D,20200302,000000,3883.86,4662,3834.18,4554,45.0305551953111,0
+BTOG.US,D,20200303,000000,4140,4608,3960,4500,49.863888489977775,0
+BTOG.US,D,20200304,000000,4590,4590,4167.72,4194,37.70277747615555,0
+BTOG.US,D,20200305,000000,4161.6,4392,3888,4194,42.26277743967555,0
+BTOG.US,D,20200306,000000,4158,4482,4140,4302,28.48666643877333,0
+BTOG.US,D,20200309,000000,4140,4374,3942,4194,30.14777753659555,0
+BTOG.US,D,20200310,000000,4014,4500,3942,4122,74.85111051230221,0
+BTOG.US,D,20200311,000000,3762,4320,3762,4230,32.10999974312,0
+BTOG.US,D,20200312,000000,4050,4050,2340,2700,73.54444385608889,0
+BTOG.US,D,20200313,000000,2622.42,3096,2484,2628,39.26444413032889,0
+BTOG.US,D,20200316,000000,2520,2898,2394,2747.52,53.73277734791555,0
+BTOG.US,D,20200317,000000,3006,3217.68,2520,2538,75.7455549495911,0
+BTOG.US,D,20200318,000000,2772,3744,2520,2808,325.13444184336885,0
+BTOG.US,D,20200319,000000,2610,2822.04,2376.18,2700,63.66555504623111,0
+BTOG.US,D,20200320,000000,2790,2790,2196,2358,34.96999972024,0
+BTOG.US,D,20200323,000000,1998,2484,1998,2484,20.02999983976,0
+BTOG.US,D,20200324,000000,2484,2610,2340,2556.18,18.94666651509333,0
+BTOG.US,D,20200325,000000,2592,3600,2221.2,3150,229.82833149470665,0
+BTOG.US,D,20200326,000000,3474,7128,3429,3888,815.6761045857021,0
+BTOG.US,D,20200327,000000,5004,5004,3258,3312,93.9605548038711,0
+BTOG.US,D,20200330,000000,3060,3084.12,2682,2916,69.38222166716444,0
+BTOG.US,D,20200331,000000,3204,3672,3060,3348,94.78499924172,0
+BTOG.US,D,20200401,000000,3690,3744,3384,3438,56.75666621261333,0
+BTOG.US,D,20200402,000000,3348,3546,3105,3312,21.411666495373332,0
+BTOG.US,D,20200403,000000,3960,4554,2880,3186,943.0722146776444,0
+BTOG.US,D,20200406,000000,3096,3150,2700,2970,82.26055489747111,0
+BTOG.US,D,20200407,000000,2880,3060,2718,3060,49.17722182880444,0
+BTOG.US,D,20200408,000000,3060,3276,2952,2988,83.79222155188444,0
+BTOG.US,D,20200409,000000,3096,3240,3006.18,3204,35.82888860225778,0
+BTOG.US,D,20200413,000000,3240,3240,2988,3186,24.903333134106667,0
+BTOG.US,D,20200414,000000,3222,3294,3077.82,3294,41.072221893644446,0
+BTOG.US,D,20200415,000000,3312,3456,3150,3312,108.91944357308887,0
+BTOG.US,D,20200416,000000,3240,3312,3168,3276,34.59166638993333,0
+BTOG.US,D,20200417,000000,3348,3438,3204,3330,60.009999519919994,0
+BTOG.US,D,20200420,000000,3312,3353.4,3150,3330,21.202222052604444,0
+BTOG.US,D,20200421,000000,3294,3348,3186,3258,29.643888651737775,0
+BTOG.US,D,20200422,000000,3600,3852,3276,3447,195.5355539912711,0
+BTOG.US,D,20200423,000000,3438,3438,3240,3348,41.50944411236889,0
+BTOG.US,D,20200424,000000,3258,3397.5,3150,3330,49.577777381155556,0
+BTOG.US,D,20200427,000000,3330,3347.82,3096,3096,55.78333288706666,0
+BTOG.US,D,20200428,000000,3168,3294,3150,3222,11.398888797697776,0
+BTOG.US,D,20200429,000000,3312,3312,3160.98,3285,46.077221853604435,0
+BTOG.US,D,20200430,000000,3240,3240,3114,3155.22,33.743333063386665,0
+BTOG.US,D,20200501,000000,3330,3384,3150,3239.46,107.80277691535555,0
+BTOG.US,D,20200504,000000,3276,3276.18,3060,3075.3,59.63111063406222,0
+BTOG.US,D,20200505,000000,3186,3186,3024,3024,46.53944407212888,0
+BTOG.US,D,20200506,000000,3096,3276,3096,3220.92,52.218332915586664,0
+BTOG.US,D,20200507,000000,3114,3276,3096,3149.82,64.21555504183111,0
+BTOG.US,D,20200508,000000,3114,3258,3078,3096,48.20555516991111,0
+BTOG.US,D,20200511,000000,3078,3222,3060,3186,64.54999948359999,0
+BTOG.US,D,20200512,000000,3222,3762,3203.82,3366,561.1272177332044,0
+BTOG.US,D,20200513,000000,4140,4500,3618,4050,761.9677716820355,0
+BTOG.US,D,20200514,000000,4032,4050,3600,3690,235.68833144782664,0
+BTOG.US,D,20200515,000000,3636,3708,3348.18,3564,206.6711094577422,0
+BTOG.US,D,20200518,000000,3582,3729.42,3447,3456,92.18166592921332,0
+BTOG.US,D,20200519,000000,3456,3546,3330,3348,95.41666590333332,0
+BTOG.US,D,20200520,000000,3384,3420,3085.38,3150,146.00722105416443,0
+BTOG.US,D,20200521,000000,3078,3216.6,3060,3168,58.482777309915555,0
+BTOG.US,D,20200522,000000,3150,3168,3006,3042,64.4805550397111,0
+BTOG.US,D,20200526,000000,3204,3204,3042,3059.46,59.74499952204,0
+BTOG.US,D,20200527,000000,3024,3762,3006.18,3078,336.9416639711333,0
+BTOG.US,D,20200528,000000,3078,3078,2880,2933.46,143.23833218742664,0
+BTOG.US,D,20200529,000000,2898,2907,2610,2718,86.24833264334666,0
+BTOG.US,D,20200601,000000,2736,2862,2718,2826,53.79166623633333,0
+BTOG.US,D,20200602,000000,2826,2862,2664,2700,44.31999964544,0
+BTOG.US,D,20200603,000000,2790,2826,2718,2753.46,58.84055508483111,0
+BTOG.US,D,20200604,000000,2736,2772,2664,2700,81.15166601745332,0
+BTOG.US,D,20200605,000000,2700,2718,2632.86,2664,75.22388828709778,0
+BTOG.US,D,20200608,000000,2646,2736,2448,2700,95.40166590345333,0
+BTOG.US,D,20200609,000000,2700,2735.82,2538.18,2637,55.85777733091555,0
+BTOG.US,D,20200610,000000,2664,2970,2610,2790,612.9455506519911,0
+BTOG.US,D,20200611,000000,2808,2808,2502.18,2592,606.1649951506799,0
+BTOG.US,D,20200612,000000,2790,3420,2628,2700,1651.9744312286489,0
+BTOG.US,D,20200615,000000,2628,2790,2556,2682,284.96444216472884,0
+BTOG.US,D,20200616,000000,2754,3186,2646,3006,1618.1683203879866,0
+BTOG.US,D,20200617,000000,2826,2970,2682,2790,541.3316623360133,0
+BTOG.US,D,20200618,000000,2898,3545.82,2736,3096,2259.9299819205266,0
+BTOG.US,D,20200619,000000,3096,3132,2880,3060,705.0083276932666,0
+BTOG.US,D,20200622,000000,3006,3042,2916,2934,159.72055427779108,0
+BTOG.US,D,20200623,000000,2862,2970,2736,2808,341.6838861554178,0
+BTOG.US,D,20200624,000000,2736,2844,2718,2772,165.84888756209776,0
+BTOG.US,D,20200625,000000,2790,2790,2700,2736,119.33222126756444,0
+BTOG.US,D,20200626,000000,2700,2772,2610,2628,120.70388792325777,0
+BTOG.US,D,20200629,000000,2610,2663.82,2556,2574,112.29499910163999,0
+BTOG.US,D,20200630,000000,2574,2648.7,2340,2340,216.91833159798665,0
+BTOG.US,D,20200701,000000,2376,2502,2370.6,2430,56.861666211773326,0
+BTOG.US,D,20200702,000000,2430,2457,2304,2358,75.34499939723999,0
+BTOG.US,D,20200706,000000,2376,2538,2376,2520,130.25833229126667,0
+BTOG.US,D,20200707,000000,2502,2520,2376,2394,89.76277705967556,0
+BTOG.US,D,20200708,000000,2376,2482.2,2340,2412,80.55777713331554,0
+BTOG.US,D,20200709,000000,2430,2484,2358,2394,51.18611070162222,0
+BTOG.US,D,20200710,000000,2394,2593.8,2340,2502,765.7316605408132,0
+BTOG.US,D,20200713,000000,2484,2484,2394,2466,167.16499866268,0
+BTOG.US,D,20200714,000000,2430,2466,2250,2340,120.65277681255554,0
+BTOG.US,D,20200715,000000,2340,2502,2340,2457,562.1299955029599,0
+BTOG.US,D,20200716,000000,2430,2574,2394,2430,483.2338850230177,0
+BTOG.US,D,20200717,000000,2430,2502,2340,2412,299.5644420479289,0
+BTOG.US,D,20200720,000000,2376,2448,2376,2412,107.39277691863555,0
+BTOG.US,D,20200721,000000,2412,2430,2371.32,2394,107.85944358156888,0
+BTOG.US,D,20200722,000000,2376,2574,2268,2394,454.3216630320933,0
+BTOG.US,D,20200723,000000,2340,2442.78,2304,2358,255.97888684105774,0
+BTOG.US,D,20200724,000000,2340,2369.7,2305.8,2340,84.27944377020889,0
+BTOG.US,D,20200727,000000,2358,2430,2268,2268,220.69166490113332,0
+BTOG.US,D,20200728,000000,2340,2340,2214,2268,100.24944364244888,0
+BTOG.US,D,20200729,000000,2268,2357.46,2268,2286,113.72666575685332,0
+BTOG.US,D,20200730,000000,2286,2322,2124,2268,384.31444136992883,0
+BTOG.US,D,20200731,000000,2268,2268,2142,2178,108.40111024390222,0
+BTOG.US,D,20200803,000000,2232,2232,1998,2097,319.19999744639995,0
+BTOG.US,D,20200804,000000,2142,2196,2070.18,2178,98.44333254578666,0
+BTOG.US,D,20200805,000000,2214,2214,2106,2140.2,98.07944365980887,0
+BTOG.US,D,20200806,000000,2142,2178,2061,2088.18,110.7355546696711,0
+BTOG.US,D,20200807,000000,2070,2142,2070,2088,37.522777477595554,0
+BTOG.US,D,20200810,000000,2070,2169,2070,2160,156.3855543044711,0
+BTOG.US,D,20200811,000000,2160,2223,2106,2135.34,155.98722097432443,0
+BTOG.US,D,20200812,000000,2124,2160,2124,2124,56.431666215213326,0
+BTOG.US,D,20200813,000000,2214,2502,2160,2268,1683.3388754221778,0
+BTOG.US,D,20200814,000000,2250,2376,2160,2214,919.6877704202755,0
+BTOG.US,D,20200817,000000,2214,2232,2034,2087.82,358.90777490651556,0
+BTOG.US,D,20200818,000000,2052,2106,1998,2052,186.14333184418666,0
+BTOG.US,D,20200819,000000,2034,2106,1872,1962,483.9788850170578,0
+BTOG.US,D,20200820,000000,1890,1985.04,1890,1908,122.19777680019554,0
+BTOG.US,D,20200821,000000,1926,2016,1908,1944,85.33055487291111,0
+BTOG.US,D,20200824,000000,1944,1980,1872,1908,111.29611022074221,0
+BTOG.US,D,20200825,000000,1890,1926,1818,1926,94.45888813321778,0
+BTOG.US,D,20200826,000000,2106,2610,1908,1944,10321.280472985394,0
+BTOG.US,D,20200827,000000,1998,2106,1944,2016,960.1827700963155,0
+BTOG.US,D,20200828,000000,1980,1980,1908,1926,354.5566638302133,0
+BTOG.US,D,20200831,000000,1926,1962,1836,1872,384.2961080367422,0
+BTOG.US,D,20200901,000000,1854,1873.08,1723.5,1800,437.97777427395556,0
+BTOG.US,D,20200902,000000,1818,1845,1638,1674,219.69722046464443,0
+BTOG.US,D,20200903,000000,1674,1709.36,1462.32,1485.36,336.8144417499289,0
+BTOG.US,D,20200904,000000,1458,1601.82,1351.8,1440,138.62277666879555,0
+BTOG.US,D,20200908,000000,1440,1440,1278.36,1369.26,96.61277700487555,0
+BTOG.US,D,20200909,000000,1332,1400.4,1314,1323,120.86944347748889,0
+BTOG.US,D,20200910,000000,1296,1440.18,1278.18,1332.36,172.29055417723112,0
+BTOG.US,D,20200911,000000,1361.88,1417.14,1314.36,1358.64,161.18999871047998,0
+BTOG.US,D,20200914,000000,1386,1521,1371.6,1501.02,242.09888695209776,0
+BTOG.US,D,20200915,000000,1548,1593,1310.94,1367.1,491.9516627310533,0
+BTOG.US,D,20200916,000000,1728,1836,1332.9,1404,6819.052723225439,0
+BTOG.US,D,20200917,000000,1332,1350,1296.36,1337.4,850.6744376390488,0
+BTOG.US,D,20200918,000000,1314,1332,1287.18,1314,422.18721884472444,0
+BTOG.US,D,20200921,000000,1296,1314,1234.82,1272.96,282.4672199624844,0
+BTOG.US,D,20200922,000000,1274.58,1305,1225.8,1296,174.33222082756444,0
+BTOG.US,D,20200923,000000,1314,1323,1224,1242.36,126.64388787573776,0
+BTOG.US,D,20200924,000000,1242,1242,1116,1195.74,219.08722046952442,0
+BTOG.US,D,20200925,000000,1213.92,1224,1170.18,1197.36,95.53555479127111,0
+BTOG.US,D,20200928,000000,1224,1243.8,1170.18,1242,106.26888803873777,0
+BTOG.US,D,20200929,000000,1242,1295.82,1215,1278,115.40277685455554,0
+BTOG.US,D,20200930,000000,1295.64,1295.64,1225.98,1242.18,118.17388794349777,0
+BTOG.US,D,20201001,000000,1280.52,1280.52,1222.02,1233,57.17444398704888,0
+BTOG.US,D,20201002,000000,1206.36,1260,1206.36,1260,63.17722171680444,0
+BTOG.US,D,20201005,000000,1264.86,1278,1224,1269,126.54111009878221,0
+BTOG.US,D,20201006,000000,1260,1323.18,1260,1313.82,128.6961100815422,0
+BTOG.US,D,20201007,000000,1312.02,1323,1218.6,1256.4,123.98777678587554,0
+BTOG.US,D,20201008,000000,1251,1296,1231.2,1268.82,74.5505549591511,0
+BTOG.US,D,20201009,000000,1291.68,1314,1229.04,1288.26,147.17944326700888,0
+BTOG.US,D,20201012,000000,1332,1332,1260,1278,107.58499913932,0
+BTOG.US,D,20201013,000000,1284.48,1314,1243.8,1260,77.53277715751555,0
+BTOG.US,D,20201014,000000,1243.8,1313.82,1229.76,1313.82,200.74610950514221,0
+BTOG.US,D,20201015,000000,1332,1566.35,1267.2,1566,1990.6416507416163,0
+BTOG.US,D,20201016,000000,1449,1541.34,1332,1368,663.3072169157645,0
+BTOG.US,D,20201019,000000,1332,1519.74,1332,1440,586.4783286415066,0
+BTOG.US,D,20201020,000000,1504.8,1656,1408.5,1548,1746.352208251371,0
+BTOG.US,D,20201021,000000,2304,2700,1836,2088,51541.890143220444,0
+BTOG.US,D,20201022,000000,1728,2052,1638,1980,3545.023304973213,0
+BTOG.US,D,20201023,000000,1836,1926,1710,1890,963.4988811808977,0
+BTOG.US,D,20201026,000000,1836,1980,1818,1854,804.0472157898444,0
+BTOG.US,D,20201027,000000,1854,1908,1710.2,1779.12,748.2183273475865,0
+BTOG.US,D,20201028,000000,1710.18,1764,1555.92,1566,662.9338835854177,0
+BTOG.US,D,20201029,000000,1584,1710,1458,1614.78,848.0277709935555,0
+BTOG.US,D,20201030,000000,1573.02,1638,1530,1638,308.1966642010933,0
+BTOG.US,D,20201102,000000,1615.5,1670.76,1512,1548,319.8766641076533,0
+BTOG.US,D,20201103,000000,1550.88,1639.8,1530.18,1562.4,239.47833141750664,0
+BTOG.US,D,20201104,000000,1558.44,1602.9,1494,1529.82,183.1966652010933,0
+BTOG.US,D,20201105,000000,1553.4,1580.76,1350,1417.32,896.6433261601866,0
+BTOG.US,D,20201106,000000,1454.4,1457.1,1404,1422,231.61777592483554,0
+BTOG.US,D,20201109,000000,1440,1529.82,1422,1480.14,328.7961084807422,0
+BTOG.US,D,20201110,000000,1512,1512,1404,1503,240.6922202966844,0
+BTOG.US,D,20201111,000000,1495.8,1576.8,1440.18,1493.28,344.4011083559022,0
+BTOG.US,D,20201112,000000,1494,1494,1409.4,1440,210.84722053544442,0
+BTOG.US,D,20201113,000000,1467,1494,1415.34,1423.8,182.48888742897776,0
+BTOG.US,D,20201116,000000,1427.4,1494,1427.4,1492.2,248.1855535700711,0
+BTOG.US,D,20201117,000000,1512,1512,1422,1447.92,148.3611099242222,0
+BTOG.US,D,20201118,000000,1455.3,1473.29,1368.36,1400.4,298.64888649969777,0
+BTOG.US,D,20201119,000000,1368,1385.46,1314.36,1317.96,385.78777469147553,0
+BTOG.US,D,20201120,000000,1355.22,1355.22,1298.16,1350,194.29388733453777,0
+BTOG.US,D,20201123,000000,1378.26,1378.26,1298.16,1334.16,192.3205540169911,0
+BTOG.US,D,20201124,000000,1350,1637.82,1341.36,1584,685.5349945157199,0
+BTOG.US,D,20201125,000000,1548,1626.84,1463.4,1494,469.9811073512622,0
+BTOG.US,D,20201127,000000,1494,1566,1477.08,1506.06,173.57944305580887,0
+BTOG.US,D,20201130,000000,1530,1548,1404,1530,261.63999790688,0
+BTOG.US,D,20201201,000000,1494,1602,1413,1547.46,794.2455492015911,0
+BTOG.US,D,20201202,000000,1494,1539.9,1455.84,1519.2,279.26999776584,0
+BTOG.US,D,20201203,000000,1473.66,1507.32,1440.18,1494,236.79277588343555,0
+BTOG.US,D,20201204,000000,1494,1601.46,1458,1521.72,407.6288856278577,0
+BTOG.US,D,20201207,000000,1492.74,1526.04,1458,1479.6,189.38833181822665,0
+BTOG.US,D,20201208,000000,1476,1482.66,1441.8,1449,134.53666559037333,0
+BTOG.US,D,20201209,000000,1440,1474.2,1351.8,1371.78,217.57166492609332,0
+BTOG.US,D,20201210,000000,1408.86,1620,1408.86,1578.06,956.8399923452799,0
+BTOG.US,D,20201211,000000,1530,1872,1485,1521,3365.7766397403866,0
+BTOG.US,D,20201214,000000,1497.96,1528.2,1429.2,1458,405.5961078663422,0
+BTOG.US,D,20201215,000000,1440,1458,1405.8,1450.62,121.83944346972888,0
+BTOG.US,D,20201216,000000,1440,1566,1415.52,1527.66,1570.4938763249377,0
+BTOG.US,D,20201217,000000,1598.22,1710,1494,1512,1886.116096022232,0
+BTOG.US,D,20201218,000000,1485.36,1962,1476.18,1734.84,5896.019397276205,0
+BTOG.US,D,20201221,000000,1638,1710,1562.4,1619.64,954.655547918311,0
+BTOG.US,D,20201222,000000,1649.7,1649.7,1530,1569.24,474.95944064476885,0
+BTOG.US,D,20201223,000000,1548,1656,1508.94,1620,612.1233284363467,0
+BTOG.US,D,20201224,000000,1706.58,1706.58,1584,1620,387.93999689647995,0
+BTOG.US,D,20201228,000000,1629,1746,1602,1727.82,987.2666587685333,0
+BTOG.US,D,20201229,000000,1782,1815.84,1638,1745.64,1237.6033234325066,0
+BTOG.US,D,20201230,000000,1728.9,1763.64,1662.3,1728,503.2522181962044,0
+BTOG.US,D,20201231,000000,1710,1791,1693.8,1717.2,460.19277409623555,0
+BTOG.US,D,20210104,000000,1719.36,1746,1620.36,1639.98,398.04555237119104,0
+BTOG.US,D,20210105,000000,1674,1719,1566,1638.36,1124.2638798947778,0
+BTOG.US,D,20210106,000000,1656,1673.1,1556.1,1600.74,565.0338843686177,0
+BTOG.US,D,20210107,000000,1656,1659.42,1612.08,1641.42,387.97888578505774,0
+BTOG.US,D,20210108,000000,1628.64,1657.8,1584,1648.8,263.6566645574133,0
+BTOG.US,D,20210111,000000,1656,1719,1601.82,1656,944.0972146694444,0
+BTOG.US,D,20210112,000000,1656,1872,1656,1776.6,2097.3766498875866,0
+BTOG.US,D,20210113,000000,1800,1800,1674.18,1781.82,617.9266617232533,0
+BTOG.US,D,20210114,000000,1763.46,1872,1746.36,1780.2,849.4927709818355,0
+BTOG.US,D,20210115,000000,1746,1836,1710.18,1818,924.7505481575511,0
+BTOG.US,D,20210119,000000,1872,1944,1818,1908,1159.3161018365822,0
+BTOG.US,D,20210120,000000,1872,1944,1836,1890,703.5783277047067,0
+BTOG.US,D,20210121,000000,1908,2016,1800,1962,879.8366596279733,0
+BTOG.US,D,20210122,000000,1908,1944,1854,1890,461.7216629728933,0
+BTOG.US,D,20210125,000000,1926,1944,1800,1872,948.9911035191822,0
+BTOG.US,D,20210126,000000,1854,1872,1818,1872,530.2133290916266,0
+BTOG.US,D,20210127,000000,1797.84,1818,1656.18,1717.92,1070.1816581052133,0
+BTOG.US,D,20210128,000000,1705.5,1780.02,1674,1709.64,659.7155502778311,0
+BTOG.US,D,20210129,000000,1728,1759.32,1625.76,1654.02,523.695551365991,0
+BTOG.US,D,20210201,000000,1661.4,1728.18,1591.38,1690.92,443.3805520085111,0
+BTOG.US,D,20210202,000000,1679.04,1741.68,1657.08,1719,487.39610721194214,0
+BTOG.US,D,20210203,000000,1719.18,1736.82,1683.18,1708.74,353.0188860647378,0
+BTOG.US,D,20210204,000000,1710,1836,1692.18,1818,1095.1311023500623,0
+BTOG.US,D,20210205,000000,1890,2088,1818,1980,2637.9205344521743,0
+BTOG.US,D,20210208,000000,2052,2070,1890,1962,988.5016587586532,0
+BTOG.US,D,20210209,000000,2052,2052,1908,2052,1036.7344361505689,0
+BTOG.US,D,20210210,000000,2160,2358,2016.18,2250,2273.5077595896823,0
+BTOG.US,D,20210211,000000,2178,2322,2142,2214,980.245547713591,0
+BTOG.US,D,20210212,000000,2160,2286,2034,2286,979.6883254958266,0
+BTOG.US,D,20210216,000000,2322,2466,2304,2430,1891.1277626487554,0
+BTOG.US,D,20210217,000000,2898,3330,2628,2880,8164.763823570694,0
+BTOG.US,D,20210218,000000,2628,2646,2286,2466,1287.1372119251243,0
+BTOG.US,D,20210219,000000,2358,2592,2322,2484,758.9855494836711,0
+BTOG.US,D,20210222,000000,2466,2646,2358,2484,807.8288824262577,0
+BTOG.US,D,20210223,000000,2250,2376,2070,2268,1019.2483251793466,0
+BTOG.US,D,20210224,000000,2286,2568.6,2268,2466,654.525550319351,0
+BTOG.US,D,20210225,000000,2394,2489.4,2070,2070,608.6272173532044,0
+BTOG.US,D,20210226,000000,2088,2178,1980,1998,370.78221925596443,0
+BTOG.US,D,20210301,000000,2106,2142,1998,1998,263.8466645558933,0
+BTOG.US,D,20210302,000000,2016,2070,1980,1980,310.13721974112445,0
+BTOG.US,D,20210303,000000,1998,2034,1818,1854,353.07833050870664,0
+BTOG.US,D,20210304,000000,1800,1836,1638.18,1730.52,552.9233289099466,0
+BTOG.US,D,20210305,000000,1710,1863,1683,1836,341.5111083790222,0
+BTOG.US,D,20210308,000000,1836,1980,1791,1863,217.99444270048886,0
+BTOG.US,D,20210309,000000,1908,2070,1872,2016,359.5311082348622,0
+BTOG.US,D,20210310,000000,1980,2034,1944,1998,168.40277643055555,0
+BTOG.US,D,20210311,000000,2088,2088,1944,2016,321.6216640936933,0
+BTOG.US,D,20210312,000000,1962,1980,1818,1872,403.9016634354533,0
+BTOG.US,D,20210315,000000,1890,2052,1872,2034,1118.7738799386977,0
+BTOG.US,D,20210316,000000,2016,2142,1926,2052,1078.92999136856,0
+BTOG.US,D,20210317,000000,1980,2034,1908.18,1980,387.19499690244,0
+BTOG.US,D,20210318,000000,2024.1,2304,1980,2016,2884.910532476321,0
+BTOG.US,D,20210319,000000,2034,2088,1980,2034,493.18999605448,0
+BTOG.US,D,20210322,000000,2070,2124,1998,2016,412.49777447779553,0
+BTOG.US,D,20210323,000000,2034,2088,1944,1980,506.87055150059103,0
+BTOG.US,D,20210324,000000,1962,2016,1800,1800,388.29166356033335,0
+BTOG.US,D,20210325,000000,1800,1872,1728,1836,268.28722007592444,0
+BTOG.US,D,20210326,000000,1886.4,1908,1751.58,1800,278.8994422132489,0
+BTOG.US,D,20210329,000000,1800,1800,1746,1782,140.5255544313511,0
+BTOG.US,D,20210330,000000,1800,1836,1773,1798.02,120.70499903435999,0
+BTOG.US,D,20210331,000000,1854,1890,1793.16,1890,299.62388649189774,0
+BTOG.US,D,20210401,000000,1926,1926,1818,1872,335.2883306510266,0
+BTOG.US,D,20210405,000000,1890,1926,1836,1926,242.82110916854222,0
+BTOG.US,D,20210406,000000,1926,1926,1854,1872,94.91333257402667,0
+BTOG.US,D,20210407,000000,1872,1908,1818,1908,240.1772203008044,0
+BTOG.US,D,20210408,000000,1908,1980,1818,1818,379.9749969602,0
+BTOG.US,D,20210409,000000,1829.16,1836,1796.22,1800,154.19888765529777,0
+BTOG.US,D,20210412,000000,1782,1836,1675.98,1681.2,285.25499771796,0
+BTOG.US,D,20210413,000000,1674,1709.64,1638,1643.58,128.6111100822222,0
+BTOG.US,D,20210414,000000,1638,1728,1620.36,1638,81.70055490195111,0
+BTOG.US,D,20210415,000000,1650.06,1671.48,1530,1530,185.34499851724,0
+BTOG.US,D,20210416,000000,1530,1564.2,1458,1494,257.04777572139557,0
+BTOG.US,D,20210419,000000,1494.36,1529.82,1441.8,1481.22,73.24722163624445,0
+BTOG.US,D,20210420,000000,1501.02,1527.84,1404,1413,125.31888788633778,0
+BTOG.US,D,20210421,000000,1386,1472.04,1386,1466.46,98.21888810313777,0
+BTOG.US,D,20210422,000000,1494,1528.92,1458.18,1475.82,80.70888824321777,0
+BTOG.US,D,20210423,000000,1440,1520.82,1440,1494.54,74.43999940447999,0
+BTOG.US,D,20210426,000000,1494,1655.46,1477.08,1528.02,1056.8249915454,0
+BTOG.US,D,20210427,000000,1495.08,1836,1494.18,1587.24,1899.9366514672067,0
+BTOG.US,D,20210428,000000,1530,1673.28,1530,1542.78,424.3988854936978,0
+BTOG.US,D,20210429,000000,1593,1593,1413.36,1431.18,648.6255503665511,0
+BTOG.US,D,20210430,000000,1404,1611,1404,1476,864.3588819740177,0
+BTOG.US,D,20210503,000000,1494,1510.2,1386.18,1389.06,363.88055264451106,0
+BTOG.US,D,20210504,000000,1386,1422,1350.36,1367.46,283.2877755114755,0
+BTOG.US,D,20210505,000000,1404,1413,1350,1358.46,196.54222064988443,0
+BTOG.US,D,20210506,000000,1350.18,1357.2,1332.36,1336.86,147.3538877100578,0
+BTOG.US,D,20210507,000000,1332,1391.4,1332,1335.78,142.14333219618663,0
+BTOG.US,D,20210510,000000,1350,1403.82,1341,1350,256.0805535069111,0
+BTOG.US,D,20210511,000000,1512.54,1708.56,1457.46,1656,6507.446059051559,0
+BTOG.US,D,20210512,000000,1557,1854,1548.9,1764,1345.1472114610442,0
+BTOG.US,D,20210513,000000,1764,1980,1728,1926,1542.8294321018088,0
+BTOG.US,D,20210514,000000,1854,2070,1854,2016,864.6233264163466,0
+BTOG.US,D,20210517,000000,2052,2195.28,2052,2142,699.8327721791155,0
+BTOG.US,D,20210518,000000,2268,2466,2250,2358,1360.844433557689,0
+BTOG.US,D,20210519,000000,2304,2304,2016,2070,1458.7083216636665,0
+BTOG.US,D,20210520,000000,2124,2358,2124,2322,845.2483265713466,0
+BTOG.US,D,20210521,000000,2304,2448,2088,2178,1069.0088803368176,0
+BTOG.US,D,20210524,000000,2142,2286,2070,2142,516.4694403126889,0
+BTOG.US,D,20210525,000000,2142,2232,2142,2232,282.7249977382,0
+BTOG.US,D,20210526,000000,2214,2322,2214,2322,507.74221816028444,0
+BTOG.US,D,20210527,000000,2358,2448,2304,2448,601.2594396343688,0
+BTOG.US,D,20210528,000000,2466,2691,2376,2430,759.0516605942532,0
+BTOG.US,D,20210601,000000,2520,2664,2520,2646,522.220551377791,0
+BTOG.US,D,20210602,000000,2754,2934,2718,2862,833.3322155555644,0
+BTOG.US,D,20210603,000000,2790,2952,2664,2916,636.8138837943777,0
+BTOG.US,D,20210604,000000,2916,3330,2916,3186,818.31999345344,0
+BTOG.US,D,20210607,000000,3292.2,3438,3240,3348,532.290551297231,0
+BTOG.US,D,20210608,000000,3366,3474,3024,3096,895.8199928334399,0
+BTOG.US,D,20210609,000000,3042,3168,3006,3096,401.88888567377774,0
+BTOG.US,D,20210610,000000,3078,3132,2574,2610,926.0372148139243,0
+BTOG.US,D,20210611,000000,2790,2799,2358,2376,680.2222167804443,0
+BTOG.US,D,20210614,000000,2394,2628,2088,2520,834.1988822152978,0
+BTOG.US,D,20210615,000000,2376,2574,2376,2448,282.65610884986216,0
+BTOG.US,D,20210616,000000,2448,2628,2448,2574,267.65277563655553,0
+BTOG.US,D,20210617,000000,2520,2988,2520,2790,754.9783272935066,0
+BTOG.US,D,20210618,000000,2756.34,2790,2484,2502,555.4816622228133,0
+BTOG.US,D,20210621,000000,2430,2682,2412,2682,321.23999743007994,0
+BTOG.US,D,20210622,000000,2610,2637,2485.08,2574,141.16722109288443,0
+BTOG.US,D,20210623,000000,2574,2610,2538,2556,170.94777641019553,0
+BTOG.US,D,20210624,000000,2502,2610,2484,2592,180.77999855375998,0
+BTOG.US,D,20210625,000000,2610,2610,2502,2574,181.36666521573332,0
+BTOG.US,D,20210628,000000,2520,2916,2484,2826,607.280550697311,0
+BTOG.US,D,20210629,000000,2844,3132,2664,2736,520.510551391471,0
+BTOG.US,D,20210630,000000,2736,2880,2736,2826,208.4361094436222,0
+BTOG.US,D,20210701,000000,2862,2862,2628,2718,158.47333206554663,0
+BTOG.US,D,20210702,000000,2718,2736,2646,2718,161.70333203970665,0
+BTOG.US,D,20210706,000000,2718,2772,2610,2628,160.56833204878666,0
+BTOG.US,D,20210707,000000,2700,2717.28,2574,2592,118.26055460947111,0
+BTOG.US,D,20210708,000000,2520,2646,2486.52,2574,69.54222166588444,0
+BTOG.US,D,20210709,000000,2628,2637,2502,2520,131.4249989486,0
+BTOG.US,D,20210712,000000,2520,2592,2520,2556,33.4499997324,0
+BTOG.US,D,20210713,000000,2520,2644.2,2520,2556,68.66222167292445,0
+BTOG.US,D,20210714,000000,2592,2610,2520,2538,51.51111069902222,0
+BTOG.US,D,20210715,000000,2538,2590.2,2376,2448,82.73833267142666,0
+BTOG.US,D,20210716,000000,2448,2554.92,2250,2304,143.23166552081332,0
+BTOG.US,D,20210719,000000,2304,2304,2160,2196,278.31221999572443,0
+BTOG.US,D,20210720,000000,2232,2322,2160,2322,95.3061103486622,0
+BTOG.US,D,20210721,000000,2268,2322,2250,2268,37.359999701119996,0
+BTOG.US,D,20210722,000000,2250,2250,2158.02,2178,152.14888767169776,0
+BTOG.US,D,20210723,000000,2178,2196,2034,2088,137.4055544563111,0
+BTOG.US,D,20210726,000000,1980,2160,1980,2106,111.04388800053778,0
+BTOG.US,D,20210727,000000,2106,2142,2016,2052,118.86611016018222,0
+BTOG.US,D,20210728,000000,2106,2214,2070,2178,70.80277721135555,0
+BTOG.US,D,20210729,000000,2142,2268,2142,2232,60.04722174184444,0
+BTOG.US,D,20210730,000000,2196,2250,2160,2196,190.8055540291111,0
+BTOG.US,D,20210802,000000,2232,2376,2180.34,2376,125.57777677315555,0
+BTOG.US,D,20210803,000000,2358,2358,2196,2238.84,127.52111009094222,0
+BTOG.US,D,20210804,000000,2196,2268,2106,2178,50.779999593759996,0
+BTOG.US,D,20210805,000000,2232,2232,2124,2178,41.33222189156444,0
+BTOG.US,D,20210806,000000,2178,2232,2163.06,2214,41.37666633565333,0
+BTOG.US,D,20210809,000000,2268,2340,2232,2340,137.34333223458665,0
+BTOG.US,D,20210810,000000,2304,2340,2250,2286,56.452777326155555,0
+BTOG.US,D,20210811,000000,2250,2304,2232,2232,29.87611087210222,0
+BTOG.US,D,20210812,000000,2232,2304,2160,2286,103.05999917552,0
+BTOG.US,D,20210813,000000,2268,2338.56,2250,2322,71.17777720835555,0
+BTOG.US,D,20210816,000000,2322,2340,2214,2268,83.01166600257334,0
+BTOG.US,D,20210817,000000,2286,2412,2232,2412,186.38999850888,0
+BTOG.US,D,20210818,000000,2412,2412,2286,2304,102.12333251634666,0
+BTOG.US,D,20210819,000000,2268,2322,2232,2268,63.0005550515511,0
+BTOG.US,D,20210820,000000,2232,2367,2232,2322,67.45277723815555,0
+BTOG.US,D,20210823,000000,2304,2357.1,2256.66,2322,85.99888820089777,0
+BTOG.US,D,20210824,000000,2304,2430,2304,2358,132.9316656032133,0
+BTOG.US,D,20210825,000000,2358,2610,2357.46,2430,212.18555385807107,0
+BTOG.US,D,20210826,000000,2412,2465.82,2376,2394,30.63666642157333,0
+BTOG.US,D,20210827,000000,2358,2430,2214,2232,166.72444311064888,0
+BTOG.US,D,20210830,000000,2196,2196,1944,2088,478.28999617368,0
+BTOG.US,D,20210831,000000,2070,2072.52,1980,1998,168.60277642895554,0
+BTOG.US,D,20210901,000000,2016,2070,1979.82,2070,128.71277674807556,0
+BTOG.US,D,20210902,000000,2016,2070,1998,2034,206.12666501765332,0
+BTOG.US,D,20210903,000000,2034,2122.2,1881,2070,411.5338855966178,0
+BTOG.US,D,20210907,000000,2070,2070,2034,2052,51.74277736383555,0
+BTOG.US,D,20210908,000000,2052,2053.08,1944,1998,118.41777683043554,0
+BTOG.US,D,20210909,000000,1962,2106,1962,1962,113.57111020254222,0
+BTOG.US,D,20210910,000000,1980,2104.92,1971,2052,101.61722140928444,0
+BTOG.US,D,20210913,000000,2052,2088,1980,2016,78.58111048246222,0
+BTOG.US,D,20210914,000000,2034,2070,1944.18,1962,44.33333297866666,0
+BTOG.US,D,20210915,000000,1980,1998,1944,1962,53.70166623705333,0
+BTOG.US,D,20210916,000000,1971.9,2035.08,1944,1944,50.39722181904444,0
+BTOG.US,D,20210917,000000,1980,2070,1957.5,2070,11.487222130324444,0
+BTOG.US,D,20210920,000000,2070,2070,1908.18,1926,59.882221743164436,0
+BTOG.US,D,20210921,000000,1908,1926,1890,1926,27.717222000484444,0
+BTOG.US,D,20210922,000000,1908,2003.04,1908,1960.2,24.738333135426664,0
+BTOG.US,D,20210923,000000,1998,1998,1926.54,1980,55.91666621933333,0
+BTOG.US,D,20210924,000000,1944,1980,1895.94,1962,14.599999883199999,0
+BTOG.US,D,20210927,000000,2034,2070,1944,1944,41.85222188740444,0
+BTOG.US,D,20210928,000000,1980,1998,1944,1980,31.52555530335111,0
+BTOG.US,D,20210929,000000,1962,1980,1928.52,1962,19.99388872893778,0
+BTOG.US,D,20210930,000000,1944,1944,1890,1926,30.49722197824444,0
+BTOG.US,D,20211001,000000,1872,1890,1854,1854,30.40499975676,0
+BTOG.US,D,20211004,000000,1836,1872,1774.62,1836,65.95277725015555,0
+BTOG.US,D,20211005,000000,1854,1890,1818,1854,18.41111096382222,0
+BTOG.US,D,20211006,000000,1818,1854,1816.56,1819.44,35.10499971916,0
+BTOG.US,D,20211007,000000,1836,1872,1728,1800,99.20333253970666,0
+BTOG.US,D,20211008,000000,1800,1800,1746.18,1767.6,11.429444353008888,0
+BTOG.US,D,20211011,000000,1767.6,1854,1746,1836,17.778888746657778,0
+BTOG.US,D,20211012,000000,1836,1890,1767.42,1800,13.983888777017777,0
+BTOG.US,D,20211013,000000,1800,1872,1782,1872,15.088333212626665,0
+BTOG.US,D,20211014,000000,1854,1926,1800,1836,17.48999986008,0
+BTOG.US,D,20211015,000000,1872,1908,1803.42,1890,12.84555545279111,0
+BTOG.US,D,20211018,000000,1908,1908,1782,1890,20.14944428324889,0
+BTOG.US,D,20211019,000000,1890,1944,1800,1944,25.399444241248887,0
+BTOG.US,D,20211020,000000,1926,1944,1818,1872,21.994999824039997,0
+BTOG.US,D,20211021,000000,1872,1926,1839.6,1890,11.15555546631111,0
+BTOG.US,D,20211022,000000,1908,1926,1744.2,1782,119.75944348636888,0
+BTOG.US,D,20211025,000000,1764,1890,1710,1746.18,151.80499878556,0
+BTOG.US,D,20211026,000000,1719,1890,1710,1836,160.5516653822533,0
+BTOG.US,D,20211027,000000,1926,1926,1777.5,1854,137.5461100107422,0
+BTOG.US,D,20211028,000000,1818,1854,1782,1782,26.167222012884444,0
+BTOG.US,D,20211029,000000,1782,1799.82,1782,1791.36,20.64555539039111,0
+BTOG.US,D,20211101,000000,1800,1854,1764.18,1818,79.6855549180711,0
+BTOG.US,D,20211102,000000,1836,1836,1764,1764.18,43.26166632057333,0
+BTOG.US,D,20211103,000000,1764.9,1790.82,1764,1782,556.1949955504399,0
+BTOG.US,D,20211104,000000,1890,1980,1764,1944,589.3594397295689,0
+BTOG.US,D,20211105,000000,1978.2,2142,1908,2070,349.3594416495689,0
+BTOG.US,D,20211108,000000,2052,2376,2052,2250,417.6499966588,0
+BTOG.US,D,20211109,000000,2340,2682,2304,2664,738.8472163114443,0
+BTOG.US,D,20211110,000000,2700,2862,2394,2502,493.4094404971689,0
+BTOG.US,D,20211111,000000,2466,2790,2448.18,2664,300.45944204076886,0
+BTOG.US,D,20211112,000000,2628,2700,2592,2610,141.2755544253511,0
+BTOG.US,D,20211115,000000,2682,2790,2664,2772,215.78110938486222,0
+BTOG.US,D,20211116,000000,2754,2754,2613.24,2664,150.71444323872888,0
+BTOG.US,D,20211117,000000,2664,2664,2574,2610,117.88499905692,0
+BTOG.US,D,20211118,000000,2574,2592,2430,2466,101.51499918788,0
+BTOG.US,D,20211119,000000,2394,2538,2358,2466,89.08111039846222,0
+BTOG.US,D,20211122,000000,2502,2988,2178,2628,1831.8327631231655,0
+BTOG.US,D,20211123,000000,2700,2916,2628,2916,589.2349952861199,0
+BTOG.US,D,20211124,000000,2952,3567.6,2952,3402,1536.7116543729733,0
+BTOG.US,D,20211126,000000,3330,3508.2,3240,3402,655.5555503111111,0
+BTOG.US,D,20211129,000000,3474,3852,3402.54,3690,529.2116624329733,0
+BTOG.US,D,20211130,000000,3942,3960,3438,3618,635.8277726911556,0
+BTOG.US,D,20211201,000000,3690,3960,3672,3960,485.1944405628889,0
+BTOG.US,D,20211202,000000,3744,3942,3744,3780,284.72944216660886,0
+BTOG.US,D,20211203,000000,3924,4049.82,3654,3834,592.6405508144311,0
+BTOG.US,D,20211206,000000,3762,4500,3654,4410,707.1127721208754,0
+BTOG.US,D,20211207,000000,4356,4644,4356,4608,227.19444262688887,0
+BTOG.US,D,20211208,000000,4626,5292,4626,5202,698.0433277489866,0
+BTOG.US,D,20211209,000000,5202,5364,4788,4806,414.1677744644355,0
+BTOG.US,D,20211210,000000,4878,5418,4878,5418,365.0105526354711,0
+BTOG.US,D,20211213,000000,5544,5615.82,5004,5040,359.7705526773911,0
+BTOG.US,D,20211214,000000,5364,5400,4017.6,4536,754.0083273012666,0
+BTOG.US,D,20211215,000000,4536,4626,3096,3258,1037.2833250350666,0
+BTOG.US,D,20211216,000000,3258,3483,3041.64,3078,525.4172180188843,0
+BTOG.US,D,20211217,000000,3099.6,3312,2988,3186,258.88388681781777,0
+BTOG.US,D,20211220,000000,3141,3240,2862,2916,284.3272199476044,0
+BTOG.US,D,20211221,000000,2970,3042,2916,2952,106.32444359384888,0
+BTOG.US,D,20211222,000000,2952,2964.06,2808,2844,194.0066651146133,0
+BTOG.US,D,20211223,000000,2898,2898,2508.84,2520,332.9222195588444,0
+BTOG.US,D,20211227,000000,2466,2556,2430,2502,132.91333227002667,0
+BTOG.US,D,20211228,000000,2466,2625.84,2466,2538,220.3561093482622,0
+BTOG.US,D,20211229,000000,2538,2627.82,2511,2511,148.5999988112,0
+BTOG.US,D,20211230,000000,2520,2592,2448,2556,169.9405541960311,0
+BTOG.US,D,20211231,000000,2556,2556,2430,2466,194.63444288736886,0
+BTOG.US,D,20220103,000000,2502,2538,2448,2466,87.18166596921333,0
+BTOG.US,D,20220104,000000,2466,2538,2448,2502,108.95944357276888,0
+BTOG.US,D,20220105,000000,2520,2664,2520,2574,171.27777640755554,0
+BTOG.US,D,20220106,000000,2779.74,2790,2286,2286,513.99499588804,0
+BTOG.US,D,20220107,000000,2286,2325.06,2016,2034,414.49944112844884,0
+BTOG.US,D,20220110,000000,2106,2124,2052,2106,146.0411099427822,0
+BTOG.US,D,20220111,000000,2106,2160,2070,2124,88.70722151256444,0
+BTOG.US,D,20220112,000000,2106,2250,2106,2124,208.94333166178663,0
+BTOG.US,D,20220113,000000,2160,2232,2016,2052,102.60777695691556,0
+BTOG.US,D,20220114,000000,2016,2088,1998,2034,64.63222170516444,0
+BTOG.US,D,20220118,000000,2016,2106,2016,2070,91.13611038202221,0
+BTOG.US,D,20220119,000000,2070,2123.82,2052,2052,68.49277722983555,0
+BTOG.US,D,20220120,000000,2106,2194.2,2016,2034,213.75888717881776,0
+BTOG.US,D,20220121,000000,2034,2061,1854,1872,146.33222105156446,0
+BTOG.US,D,20220124,000000,1836,1926,1800,1926,60.02777729755555,0
+BTOG.US,D,20220125,000000,1890,1984.5,1836,1890,87.52777707755556,0
+BTOG.US,D,20220126,000000,1908,1971,1890,1890,22.614444263528885,0
+BTOG.US,D,20220127,000000,1854,1952.28,1854,1944,27.53722200192444,0
+BTOG.US,D,20220128,000000,1944,1962,1854,1890,50.33944404172888,0
+BTOG.US,D,20220131,000000,1765.62,2196,1764,2124,185.70388740325777,0
+BTOG.US,D,20220201,000000,2088,2195.82,2052,2160,352.4738860690978,0
+BTOG.US,D,20220202,000000,2106,2214,2088,2124,250.27833133110664,0
+BTOG.US,D,20220203,000000,2088,2177.82,2016,2052,147.47333215354666,0
+BTOG.US,D,20220204,000000,2124,2214,2016,2160,163.76110980102223,0
+BTOG.US,D,20220207,000000,2232,2268,2124,2214,182.9111096478222,0
+BTOG.US,D,20220208,000000,2106,2160,2034,2052,155.31055431307112,0
+BTOG.US,D,20220209,000000,2034,2115,2007,2034,132.15333227610665,0
+BTOG.US,D,20220210,000000,2016,2052,1980,1980,142.47833219350665,0
+BTOG.US,D,20220211,000000,2016,2052,1962,2016,160.91333204602665,0
+BTOG.US,D,20220214,000000,2088,2160,1980,2070,163.45444313680886,0
+BTOG.US,D,20220215,000000,2232,2232,2016,2070,137.33333223466667,0
+BTOG.US,D,20220216,000000,2070,2088,1998,2016,114.38999908487999,0
+BTOG.US,D,20220217,000000,1998,2034,1945.8,1979.28,163.85722091136444,0
+BTOG.US,D,20220218,000000,1980,1998,1890,1890,212.3666649677333,0
+BTOG.US,D,20220222,000000,1872,1908,1836,1908,164.8761097921022,0
+BTOG.US,D,20220223,000000,1892.34,1892.34,1800,1854,186.24222073228444,0
+BTOG.US,D,20220224,000000,1782,1836,1782,1836,201.07277616919555,0
+BTOG.US,D,20220225,000000,1800,1836,1791,1817.28,195.45499843636,0
+BTOG.US,D,20220228,000000,1818,1836,1784.52,1836,176.57444303184886,0
+BTOG.US,D,20220301,000000,1854,1854,1800,1836,180.78388744261775,0
+BTOG.US,D,20220302,000000,1872,1872,1799.82,1800,223.6361093220222,0
+BTOG.US,D,20220303,000000,1818,1908,1791.9,1818,223.68610932162218,0
+BTOG.US,D,20220304,000000,1800,1872,1751.4,1854,215.64722049704443,0
+BTOG.US,D,20220307,000000,1800,1854,1763.82,1818,344.50499724395996,0
+BTOG.US,D,20220308,000000,1782,1800,1728.18,1789.92,224.38999820488,0
+BTOG.US,D,20220309,000000,1789.2,1789.2,1620,1710,250.61944243948886,0
+BTOG.US,D,20220310,000000,1728,1872,1709.64,1854,244.86388692997775,0
+BTOG.US,D,20220311,000000,1908,1908,1746,1818,198.72666507685332,0
+BTOG.US,D,20220314,000000,1780.56,1836,1746,1797.48,212.9894427405289,0
+BTOG.US,D,20220315,000000,1782,1872,1764,1789.2,233.58055368691112,0
+BTOG.US,D,20220316,000000,1854,1980,1818,1952.64,210.51777609363555,0
+BTOG.US,D,20220317,000000,1856.34,2034,1854,2034,179.77888745065775,0
+BTOG.US,D,20220318,000000,2052,2124,2052,2070,212.73166496481332,0
+BTOG.US,D,20220321,000000,2034,2102.4,1854,2070,193.56166511817332,0
+BTOG.US,D,20220322,000000,2070,2124,2051.64,2070,168.49944309644886,0
+BTOG.US,D,20220323,000000,2070,2106,2052,2097,173.27222083604443,0
+BTOG.US,D,20220324,000000,2070,2106,2070,2070,161.10499871116,0
+BTOG.US,D,20220325,000000,2016,2070,2016,2032.92,157.7361098492222,0
+BTOG.US,D,20220328,000000,2106,2124,2034,2106,183.73333186346665,0
+BTOG.US,D,20220329,000000,2106,2160,1980.18,2088,159.94222094268443,0
+BTOG.US,D,20220330,000000,2070,2106,1998.18,2106,160.3655542726311,0
+BTOG.US,D,20220331,000000,2160,2160,1962,1980,209.97833165350664,0
+BTOG.US,D,20220401,000000,2052,2124,1962.18,2106,215.9816649388133,0
+BTOG.US,D,20220404,000000,2106,2160,1998,2124,260.66999791463996,0
+BTOG.US,D,20220405,000000,2178,2178,2016,2070,191.7855540212711,0
+BTOG.US,D,20220406,000000,2016,2070,1980,2016,152.51833211318666,0
+BTOG.US,D,20220407,000000,1980,2052,1890,2034,112.19499910244,0
+BTOG.US,D,20220408,000000,1962,2016,1908,2016,174.44777638219554,0
+BTOG.US,D,20220411,000000,1962,1962,1926,1944,170.04888752849774,0
+BTOG.US,D,20220412,000000,1944,1962,1728,1899,311.51721973008443,0
+BTOG.US,D,20220413,000000,1890,1926,1692,1908,315.8233308067467,0
+BTOG.US,D,20220414,000000,1872,1872,1674,1836,318.11610856618216,0
+BTOG.US,D,20220418,000000,1800,1836,1726.2,1800,184.43777630227555,0
+BTOG.US,D,20220419,000000,1771.38,1908,1771.38,1890,180.62277633279555,0
+BTOG.US,D,20220420,000000,1890,1926,1800,1872,181.8455541007911,0
+BTOG.US,D,20220421,000000,1854,1872,1800,1800,177.2855541372711,0
+BTOG.US,D,20220422,000000,1836,1890,1800,1809,168.25333198730667,0
+BTOG.US,D,20220425,000000,1836,1979.82,1818,1944,188.10944293956888,0
+BTOG.US,D,20220426,000000,1944,1998,1872,1890,157.38333207426663,0
+BTOG.US,D,20220427,000000,1926,2052,1863,2034,279.73999776207995,0
+BTOG.US,D,20220428,000000,2052,2052,1944,1980,156.2188876391378,0
+BTOG.US,D,20220429,000000,1998,1998,1854,1890,162.71222092052443,0
+BTOG.US,D,20220502,000000,1854,1854,1781.82,1787.4,179.04110967878222,0
+BTOG.US,D,20220503,000000,1818,1818,1711.8,1755,162.87277647479553,0
+BTOG.US,D,20220504,000000,1702.26,1704.06,1537.74,1597.32,228.55777594931553,0
+BTOG.US,D,20220505,000000,1671.66,1708.02,1458,1702.98,392.70110796950223,0
+BTOG.US,D,20220506,000000,1574.28,1611,1512,1529.82,188.67166515729332,0
+BTOG.US,D,20220509,000000,1583.28,1584,1393.2,1393.2,216.1144427155289,0
+BTOG.US,D,20220510,000000,1452.6,1574.64,1424.16,1494,210.23999831807998,0
+BTOG.US,D,20220511,000000,1476,1530,1359,1440,192.93722067872443,0
+BTOG.US,D,20220512,000000,1444.5,1444.5,1331.82,1331.82,109.07999912736,0
+BTOG.US,D,20220513,000000,1315.26,1409.22,1314.9,1386,79.0705549229911,0
+BTOG.US,D,20220516,000000,1386,1386,1326.6,1386,11.11499991108,0
+BTOG.US,D,20220517,000000,1355.4,1440,1326.6,1414.8,105.29333249098666,0
+BTOG.US,D,20220518,000000,1334.52,1401.12,1287,1287,185.32777629515553,0
+BTOG.US,D,20220519,000000,1349.28,1386,1287.18,1369.8,194.8205539969911,0
+BTOG.US,D,20220520,000000,1332,1602,1332,1526.22,321.9705529797911,0
+BTOG.US,D,20220523,000000,1512,1602,1458,1530,231.45277592615554,0
+BTOG.US,D,20220524,000000,1530,1566,1368,1458,192.58888734817776,0
+BTOG.US,D,20220525,000000,1476,1476,1359.09,1359.18,157.2966654082933,0
+BTOG.US,D,20220526,000000,1373.22,1584,1332,1458,193.72722067240443,0
+BTOG.US,D,20220527,000000,1440.18,1494,1422.36,1476,160.07499871939999,0
+BTOG.US,D,20220531,000000,1476,1548,1423.62,1539,94.2805548013111,0
+BTOG.US,D,20220601,000000,1620,1709.64,1602,1674,265.83999787327997,0
+BTOG.US,D,20220602,000000,1818,1818,1386,1548.18,7790.552715453271,0
+BTOG.US,D,20220603,000000,926.1,954,860.4,860.4,2782.80331107094,0
+BTOG.US,D,20220606,000000,918,918,846,846,648.0311059268622,0
+BTOG.US,D,20220607,000000,830.34,846.18,738,745.74,533.2383290674267,0
+BTOG.US,D,20220608,000000,763.2,828,763.2,785.52,503.02166264249325,0
+BTOG.US,D,20220609,000000,792,897.66,792,806.4,510.7305514697111,0
+BTOG.US,D,20220610,000000,810,827.82,792,811.89,78.9905549236311,0
+BTOG.US,D,20220613,000000,785.52,867.42,747,845.1,365.56888596433777,0
+BTOG.US,D,20220614,000000,845.1,855,813.6,845.82,158.31944317788887,0
+BTOG.US,D,20220615,000000,828,845.82,765,845.64,193.1711095657422,0
+BTOG.US,D,20220616,000000,810,828,792.36,819,270.5227756135955,0
+BTOG.US,D,20220617,000000,810,889.02,810,846.72,285.8677754908355,0
+BTOG.US,D,20220621,000000,830.88,842.4,738,791.46,1096.1499912307997,0
+BTOG.US,D,20220622,000000,774,810,765,800.82,79.1955549219911,0
+BTOG.US,D,20220623,000000,777.78,846.36,773.1,792,150.6011099063022,0
+BTOG.US,D,20220624,000000,769.14,810,768.6,774,78.55666603821332,0
+BTOG.US,D,20220627,000000,774,816.66,765,765.18,55.78388844261777,0
+BTOG.US,D,20220628,000000,792,828,765,765.18,79.48222158636443,0
+BTOG.US,D,20220629,000000,774,809.64,738,757.26,142.45666552701334,0
+BTOG.US,D,20220630,000000,789.84,792,756,782.82,60.505555071511104,0
+BTOG.US,D,20220701,000000,795.6,795.6,757.08,790.2,61.62166617369333,0
+BTOG.US,D,20220705,000000,784.8,844.2,757.8,806.76,125.54999899559999,0
+BTOG.US,D,20220706,000000,756.54,795.6,738.18,739.62,131.11111006222222,0
+BTOG.US,D,20220707,000000,756,774,749.34,755.64,137.8805544525111,0
+BTOG.US,D,20220708,000000,746.64,792,739.8,756,133.83166559601332,0
+BTOG.US,D,20220711,000000,754.92,754.92,712.62,728.82,43.634444095368885,0
+BTOG.US,D,20220712,000000,731.61,774,731.61,750.6,68.20166612105334,0
+BTOG.US,D,20220713,000000,756,756,703.8,720,79.30611047666221,0
+BTOG.US,D,20220714,000000,684,774,668.7,737.82,114.70777686011554,0
+BTOG.US,D,20220715,000000,715.68,737.82,715.68,732.78,19.966666506933333,0
+BTOG.US,D,20220718,000000,743.94,918,732.06,750.78,172.49333195338664,0
+BTOG.US,D,20220719,000000,765,830.52,729,792.36,493.60277382895555,0
+BTOG.US,D,20220720,000000,792.9,846,739.98,753.48,381.90777472251557,0
+BTOG.US,D,20220721,000000,751.68,756,720,755.82,93.3211103645422,0
+BTOG.US,D,20220722,000000,738.18,772.2,721.8,755.91,130.34777673499553,0
+BTOG.US,D,20220725,000000,734.4,756,730.62,734.4,58.649443975248886,0
+BTOG.US,D,20220726,000000,756,761.4,693,727.2,88.15444373920887,0
+BTOG.US,D,20220727,000000,720,774,719.28,756.54,42.91111076782222,0
+BTOG.US,D,20220728,000000,821.7,821.7,685.98,686.7,213.41777607043554,0
+BTOG.US,D,20220729,000000,686.7,736.92,686.7,696.96,97.6905547740311,0
+BTOG.US,D,20220801,000000,702.18,739.8,648.18,656.82,195.77277621159553,0
+BTOG.US,D,20220802,000000,684,710.646,631.89,633.6,144.85222106340441,0
+BTOG.US,D,20220803,000000,684,684,596.34,611.1,157.10833207646664,0
+BTOG.US,D,20220804,000000,647.64,746.82,621.18,709.56,620.3149950374799,0
+BTOG.US,D,20220805,000000,684,774,684,752.58,403.05944121996885,0
+BTOG.US,D,20220808,000000,738,738,686.34,716.04,105.14722138104443,0
+BTOG.US,D,20220809,000000,711.18,718.938,654.84,696.42,23.661110921822218,0
+BTOG.US,D,20220810,000000,706.86,720,694.8,702,50.61166626177333,0
+BTOG.US,D,20220811,000000,720,720,700.086,700.92,39.75999968191999,0
+BTOG.US,D,20220812,000000,718.02,729,684,698.4,53.31833290678666,0
+BTOG.US,D,20220815,000000,684.36,719.82,667.8,700.02,97.59222144148444,0
+BTOG.US,D,20220816,000000,696.762,707.94,673.2,684,49.961110711422215,0
+BTOG.US,D,20220817,000000,680.4,697.5,666,684,74.7755549573511,0
+BTOG.US,D,20220818,000000,670.14,684,670.14,680.94,26.09611090234222,0
+BTOG.US,D,20220819,000000,662.4,693,662.4,678.06,24.309999805519997,0
+BTOG.US,D,20220822,000000,666.18,684,640.98,675,55.83333288666666,0
+BTOG.US,D,20220823,000000,649.8,702,639,684.36,31.712777524075552,0
+BTOG.US,D,20220824,000000,691.56,720,648.18,720,56.291110660782216,0
+BTOG.US,D,20220825,000000,683.82,725.22,680.4,720,33.34277751103556,0
+BTOG.US,D,20220826,000000,715.14,898.2,612,648,650.280550353311,0
+BTOG.US,D,20220829,000000,683.82,683.82,657.18,669.6,32.663888627577776,0
+BTOG.US,D,20220830,000000,684,684,619.2,654.75,36.64499970684,0
+BTOG.US,D,20220831,000000,680.22,702,680.22,694.8,39.77833301510666,0
+BTOG.US,D,20220901,000000,738,738,694.8,718.2,39.60833301646666,0
+BTOG.US,D,20220902,000000,720,720,684.18,706.86,29.721666428893332,0
+BTOG.US,D,20220906,000000,720,738,657,684,26.044444236088886,0
+BTOG.US,D,20220907,000000,675.72,738,675.72,720.18,15.47611098730222,0
+BTOG.US,D,20220908,000000,738,756,684.54,684.54,29.482777541915553,0
+BTOG.US,D,20220909,000000,657.9,720,657.9,690.48,184.20333185970668,0
+BTOG.US,D,20220912,000000,669.78,738,669.78,702.18,31.66277752447555,0
+BTOG.US,D,20220913,000000,695.52,736.56,687.24,720,40.498333009346666,0
+BTOG.US,D,20220914,000000,728.82,728.82,693,720,18.76611096098222,0
+BTOG.US,D,20220915,000000,693,720,693,719.1,23.69166647713333,0
+BTOG.US,D,20220916,000000,710.1,791.82,701.82,791.82,47.48499962012,0
+BTOG.US,D,20220919,000000,740.16,765,702,739.08,80.3305549129111,0
+BTOG.US,D,20220920,000000,716.94,718.92,693.54,698.58,9.052222149804445,0
+BTOG.US,D,20220921,000000,702,731.88,666,712.08,51.40444403320888,0
+BTOG.US,D,20220922,000000,729.18,773.82,684.9,702,45.23611074922222,0
+BTOG.US,D,20220923,000000,684.9,718.74,660.6,662.4,47.597221841444444,0
+BTOG.US,D,20220926,000000,662.4,717.84,658.98,711,20.036110950822223,0
+BTOG.US,D,20220927,000000,666,717.84,658.8,658.8,45.86777741083555,0
+BTOG.US,D,20220928,000000,710.82,710.82,666.18,676.8,3.516111082982222,0
+BTOG.US,D,20220929,000000,658.26,683.82,633.6,661.32,11.541666574333332,0
+BTOG.US,D,20220930,000000,676.98,709.92,665.46,700.02,4.634999962919999,0
+BTOG.US,D,20221003,000000,680.58,718.02,633.78,673.2,24.083888696217777,0
+BTOG.US,D,20221004,000000,633.6,698.76,630.18,648.18,76.15333272410666,0
+BTOG.US,D,20221005,000000,681.48,681.48,561.6,593.82,99.67722142480443,0
+BTOG.US,D,20221006,000000,642.6,642.6,575.82,576.18,10.499444360448889,0
+BTOG.US,D,20221007,000000,561.78,593.1,558.18,561.06,55.56111066662222,0
+BTOG.US,D,20221010,000000,563.4,589.86,486,558.54,14.01999988784,0
+BTOG.US,D,20221011,000000,558.18,627.48,307.8,504,120.55444348000887,0
+BTOG.US,D,20221012,000000,461.52,588.6,433.44,588.6,72.08611053442222,0
+BTOG.US,D,20221013,000000,517.68,540,504,521.638,24.732222024364443,0
+BTOG.US,D,20221014,000000,542.88,542.88,504,504,3.4116666393733333,0
+BTOG.US,D,20221017,000000,489.24,560.88,450.182,546.3,13.155555450311109,0
+BTOG.US,D,20221018,000000,547.56,612,378,495,57.47111065134222,0
+BTOG.US,D,20221019,000000,486.18,582.185,486,558.18,16.64499986684,0
+BTOG.US,D,20221020,000000,576,612,476.28,576,22.376110932102222,0
+BTOG.US,D,20221021,000000,504.36,521.64,486.18,489.96,26.924444229048884,0
+BTOG.US,D,20221024,000000,489.6,518.04,435.6,435.6,42.60777743691555,0
+BTOG.US,D,20221025,000000,472.5,496.08,435.6,483.84,40.762221896124444,0
+BTOG.US,D,20221026,000000,450,499.322,450,468,3.847222191444444,0
+BTOG.US,D,20221027,000000,480.6,480.6,439.92,459.72,12.687777676275555,0
+BTOG.US,D,20221028,000000,450,472.5,450,466.2,25.982777569915555,0
+BTOG.US,D,20221031,000000,489.42,504,468.72,469.08,5.934999952519999,0
+BTOG.US,D,20221101,000000,451.982,472.498,451.98,468.185,11.82999990536,0
+BTOG.US,D,20221102,000000,450,496.8,380.7,380.7,28.748888658897773,0
+BTOG.US,D,20221103,000000,517.86,517.86,388.8,414.18,20.319444281888888,0
+BTOG.US,D,20221104,000000,518.04,518.04,396.18,410.94,17.78555541327111,0
+BTOG.US,D,20221107,000000,352.26,410.94,352.26,410.218,15.258888766817778,0
+BTOG.US,D,20221108,000000,414,430.018,361.802,378.36,10.872222135244444,0
+BTOG.US,D,20221109,000000,467.46,467.46,365.4,392.04,12.581111010462221,0
+BTOG.US,D,20221110,000000,392.22,392.22,378,383.04,17.937222078724442,0
+BTOG.US,D,20221111,000000,380.192,390.6,360,378,10.527777693555555,0
+BTOG.US,D,20221114,000000,387,433.08,378.36,405.72,24.702222024604442,0
+BTOG.US,D,20221115,000000,459,459,360.002,378.362,11.523333241146666,0
+BTOG.US,D,20221116,000000,432,432,379.8,383.58,35.58499971532,0
+BTOG.US,D,20221117,000000,402.66,428.94,369,372.06,10.373888805897776,0
+BTOG.US,D,20221118,000000,390.6,395.46,255.6,261.18,105.62388804389778,0
+BTOG.US,D,20221121,000000,305.28,333,270,288.36,49.59277738103555,0
+BTOG.US,D,20221122,000000,302.76,305.46,270,297,82.27555489735111,0
+BTOG.US,D,20221123,000000,298.08,306.36,270.182,306,74.16277718447554,0
+BTOG.US,D,20221125,000000,306.36,315,306.18,314.82,12.001111015102222,0
+BTOG.US,D,20221128,000000,315,360,315,349.02,66.44111057958222,0
+BTOG.US,D,20221129,000000,360,437.4,354.78,400.68,106.99999914399999,0
+BTOG.US,D,20221130,000000,437.4,454.86,396,414,54.813332894826665,0
+BTOG.US,D,20221201,000000,423,446.4,397.62,440.998,67.5855550148711,0
+BTOG.US,D,20221202,000000,432.36,467.998,423.9,457.92,49.544444048088884,0
+BTOG.US,D,20221205,000000,486,537.12,462.422,495,44.64499964283999,0
+BTOG.US,D,20221206,000000,535.86,535.86,450,484.018,48.723332943546666,0
+BTOG.US,D,20221207,000000,504,504,414,431.46,27.242222004284443,0
+BTOG.US,D,20221208,000000,471.42,471.42,396.18,450,69.86666610773334,0
+BTOG.US,D,20221209,000000,396,465.66,396,448.38,20.95055538795111,0
+BTOG.US,D,20221212,000000,450,454.5,413.28,449.998,5.725555509751111,0
+BTOG.US,D,20221213,000000,425.88,460.62,396,414,22.611666485773334,0
+BTOG.US,D,20221214,000000,410.04,419.4,378,378,19.277222068004445,0
+BTOG.US,D,20221215,000000,396,404.64,342.18,342.18,31.919444189088885,0
+BTOG.US,D,20221216,000000,343.08,343.26,302.4,309.96,81.97222156644443,0
+BTOG.US,D,20221219,000000,324,324,288.18,291.42,17.34388875013778,0
+BTOG.US,D,20221220,000000,324,324,279,304.2,27.220555337791108,0
+BTOG.US,D,20221221,000000,317.88,317.88,288,291.06,19.5749998434,0
+BTOG.US,D,20221222,000000,302.4,305.46,300.96,301.86,6.66555550223111,0
+BTOG.US,D,20221223,000000,316.62,316.62,288,293.76,27.60555533471111,0
+BTOG.US,D,20221227,000000,273.6,321.838,270,320.4,259.23999792608,0
+BTOG.US,D,20221228,000000,310.86,349.378,307.44,313.2,44.882221863164446,0
+BTOG.US,D,20221229,000000,311.942,349.02,311.76,345.058,37.75388858685778,0
+BTOG.US,D,20221230,000000,336.42,336.6,315,316.98,26.902777562555553,0
+BTOG.US,D,20230103,000000,316.98,327.6,288.36,306.18,44.66611075378222,0
+BTOG.US,D,20230104,000000,306.36,381.418,297.18,324.18,153.21722099648443,0
+BTOG.US,D,20230105,000000,324.18,342.542,318.42,323.82,45.338888526177776,0
+BTOG.US,D,20230106,000000,306,330.48,284.4,284.4,131.19222117268444,0
+BTOG.US,D,20230109,000000,288,321.84,288,317.88,39.63999968288,0
+BTOG.US,D,20230110,000000,307.8,327.42,306,323.82,90.94888816129776,0
+BTOG.US,D,20230111,000000,331.2,338.4,309.6,330.84,69.83333277466666,0
+BTOG.US,D,20230112,000000,331.02,395.1,316.8,380.882,684.4999945239999,0
+BTOG.US,D,20230113,000000,378,453.242,360,397.44,292.3538865500578,0
+BTOG.US,D,20230117,000000,441,468,379.8,396.72,474.1605517622711,0
+BTOG.US,D,20230118,000000,450,450,356.4,360,161.50388759685777,0
+BTOG.US,D,20230119,000000,387,431.82,370.8,399.6,103.37388806189777,0
+BTOG.US,D,20230120,000000,438.66,438.66,396.18,414.18,46.48444407256889,0
+BTOG.US,D,20230123,000000,414,442.8,396,422.1,132.56277671727554,0
+BTOG.US,D,20230124,000000,432,433.8,378.9,402.48,55.93499955252,0
+BTOG.US,D,20230125,000000,413.46,413.64,379.8,392.04,26.32666645605333,0
+BTOG.US,D,20230126,000000,414,450,391.14,450,247.72888690705776,0
+BTOG.US,D,20230127,000000,459.18,504,426.96,441.18,183.84222075148443,0
+BTOG.US,D,20230130,000000,468,536.4,414.18,415.26,216.67888715545777,0
+BTOG.US,D,20230131,000000,414.18,482.04,414,426.24,82.76499933787998,0
+BTOG.US,D,20230201,000000,431.28,454.14,415.26,432.722,82.55444378400888,0
+BTOG.US,D,20230202,000000,469.98,522,432.18,467.46,198.6205539665911,0
+BTOG.US,D,20230203,000000,450,502.2,450,491.22,82.33666600797334,0
+BTOG.US,D,20230206,000000,486,522,472.32,513,310.49333084938667,0
+BTOG.US,D,20230207,000000,540,720,504.18,720,192.09499846324,0
+BTOG.US,D,20230208,000000,752.22,756,648.18,693,221.88888711377777,0
+BTOG.US,D,20230209,000000,683.82,708.48,648,648,71.29055498523111,0
+BTOG.US,D,20230210,000000,594,617.4,558.18,560.16,30.848333086546667,0
+BTOG.US,D,20230213,000000,610.02,610.02,540,540.18,38.05055525115111,0
+BTOG.US,D,20230214,000000,537.12,574.02,504,534.78,27.21999978224,0
+BTOG.US,D,20230215,000000,576,576,506.88,566.28,43.27777743155555,0
+BTOG.US,D,20230216,000000,554.22,609.3,531.18,575.1,78.25611048506221,0
+BTOG.US,D,20230217,000000,557.1,594,540.18,552.06,17.082222085564442,0
+BTOG.US,D,20230221,000000,540,540,513,516.78,32.484444184568886,0
+BTOG.US,D,20230222,000000,538.74,557.82,495,522,39.84333301458666,0
+BTOG.US,D,20230223,000000,543.42,548.28,522,525.6,32.669999738639994,0
+BTOG.US,D,20230224,000000,516.96,541.44,450.18,504,37.227777479955556,0
+BTOG.US,D,20230227,000000,537.84,537.84,450.722,473.4,14.376666551653331,0
+BTOG.US,D,20230228,000000,489.06,503.64,461.34,461.7,30.462777534075553,0
+BTOG.US,D,20230301,000000,472.32,504.18,415.8,450,23.003888704857776,0
+BTOG.US,D,20230302,000000,450,504,450,458.28,20.638333168226666,0
+BTOG.US,D,20230303,000000,450,479.88,372.42,444.42,43.554999651559996,0
+BTOG.US,D,20230306,000000,444.6,485.64,444.6,445.14,18.811666516173332,0
+BTOG.US,D,20230307,000000,442.98,451.98,399.6,416.88,20.942777610235556,0
+BTOG.US,D,20230308,000000,414,414.18,399.6,413.82,13.602777668955554,0
+BTOG.US,D,20230309,000000,434.88,494.82,354.78,458.64,76.53555494327111,0
+BTOG.US,D,20230310,000000,433.26,489.78,422.1,457.92,16.472222090444443,0
+BTOG.US,D,20230313,000000,446.4,486,441,450,102.75555473351109,0
+BTOG.US,D,20230314,000000,432,484.558,432,461.252,3.9394444129288884,0
+BTOG.US,D,20230315,000000,450.18,478.08,396,439.2,45.449444080848885,0
+BTOG.US,D,20230316,000000,411.66,477,411.66,476.64,34.50222194620444,0
+BTOG.US,D,20230317,000000,485.64,485.82,370.62,454.32,113.44944353684888,0
+BTOG.US,D,20230320,000000,468,530.46,468,530.46,96.38944367332888,0
+BTOG.US,D,20230321,000000,522,538.92,495.9,537.84,41.71666633293333,0
+BTOG.US,D,20230322,000000,540,576,486.18,535.68,97.01166589057333,0
+BTOG.US,D,20230323,000000,562.32,684,468.18,540,208.2294427786089,0
+BTOG.US,D,20230324,000000,523.8,593.28,523.8,558,18.813888738377774,0
+BTOG.US,D,20230327,000000,594,594,490.68,524.34,20.779999833759998,0
+BTOG.US,D,20230328,000000,547.56,547.74,486.18,486.36,15.138333212226664,0
+BTOG.US,D,20230329,000000,504,535.32,504,522,5.076666626053333,0
+BTOG.US,D,20230330,000000,514.8,522,504,520.2,9.191111037582221,0
+BTOG.US,D,20230331,000000,521.64,521.64,486.18,507.24,9.878888809857775,0
+BTOG.US,D,20230403,000000,507.24,508.86,503.28,508.86,9.038333261026667,0
+BTOG.US,D,20230404,000000,508.86,508.86,414,432,33.91277750647556,0
+BTOG.US,D,20230405,000000,543.6,543.6,442.532,477,31.722777523995553,0
+BTOG.US,D,20230406,000000,504,517.5,445.5,450,11.295555465191109,0
+BTOG.US,D,20230410,000000,445.5,472.5,433.631,446.58,2.7894444221288888,0
+BTOG.US,D,20230411,000000,468,503.82,432.18,450.893,95.63333256826667,0
+BTOG.US,D,20230412,000000,522,522,434.7,456.3,22.268888710737777,0
+BTOG.US,D,20230413,000000,486,486,409.68,414,60.87611062410222,0
+BTOG.US,D,20230414,000000,430.02,451.98,360,405.9,51.90222180700444,0
+BTOG.US,D,20230417,000000,405.9,426.06,392.76,411.12,14.952222102604445,0
+BTOG.US,D,20230418,000000,431.82,457.83,414,414,10.902222135004445,0
+BTOG.US,D,20230419,000000,447.66,447.66,396,399.78,15.265555433431109,0
+BTOG.US,D,20230420,000000,387,423,387,396.365,11.343333242586667,0
+BTOG.US,D,20230421,000000,402.3,402.3,372.782,385.56,13.738333223426666,0
+BTOG.US,D,20230424,000000,381.6,385.38,360,385.38,16.292222091884444,0
+BTOG.US,D,20230425,000000,385.2,396,311.58,343.62,40.09499967924,0
+BTOG.US,D,20230426,000000,378,432,325.8,342,391.2766635364533,0
+BTOG.US,D,20230427,000000,360,360,306,306.54,172.42277639839554,0
+BTOG.US,D,20230428,000000,336.42,336.42,288,307.44,80.70999935432,0
+BTOG.US,D,20230501,000000,332.46,332.46,279.18,289.26,162.8361098084222,0
+BTOG.US,D,20230502,000000,270.9,309.762,270.9,291.6,60.72999951415999,0
+BTOG.US,D,20230503,000000,314.818,314.818,297,303.3,15.092777657035555,0
+BTOG.US,D,20230504,000000,311.22,315,288.72,315,90.58666594197332,0
+BTOG.US,D,20230505,000000,331.02,428.4,305.658,412.2,146.81499882548,0
+BTOG.US,D,20230508,000000,384.3,384.3,313.74,323.1,183.91944297308888,0
+BTOG.US,D,20230509,000000,315,324.18,305.82,306,169.47499864419999,0
+BTOG.US,D,20230510,000000,329.04,329.04,297,306,48.71444405472889,0
+BTOG.US,D,20230511,000000,313.2,314.28,300.6,306,20.961666498973333,0
+BTOG.US,D,20230512,000000,298.8,302.4,257.4,295.2,114.85499908115999,0
+BTOG.US,D,20230515,000000,295.2,295.2,261.9,267.932,65.61111058622222,0
+BTOG.US,D,20230516,000000,270,270,265.5,267.838,31.133888639817773,0
+BTOG.US,D,20230517,000000,262.8,266.04,254.52,260.46,50.97944403660888,0
+BTOG.US,D,20230518,000000,252,283.5,252,257.22,63.49333282538666,0
+BTOG.US,D,20230519,000000,252.72,270,219.96,268.2,35.684999714519996,0
+BTOG.US,D,20230522,000000,227.88,268.2,207,215.28,647.8311059284622,0
+BTOG.US,D,20230523,000000,211.5,214.2,171,177.3,1250.7783233271066,0
+BTOG.US,D,20230524,000000,178.2,178.2,132.84,152.28,1513.105543450711,0
+BTOG.US,D,20230525,000000,132.66,135.9,106.92,126.18,1562.1699875026397,0
+BTOG.US,D,20230526,000000,126,143.82,119.34,120.96,1006.2605475054711,0
+BTOG.US,D,20230530,000000,180,180,108.006,126,6461.5500129230995,0
+BTOG.US,D,20230531,000000,130.8,138.6,117.6,132.6,1487.000002974,0
+BTOG.US,D,20230601,000000,129,149.4,120,142.2,1696.5166700597,0
+BTOG.US,D,20230602,000000,144,144,120.6,120.6,1523.7833363809,0
+BTOG.US,D,20230605,000000,126.6,126.6,104.982,107.4,1054.4333354422,0
+BTOG.US,D,20230606,000000,105,108.6,87.6,87.6,1993.166670653,0
+BTOG.US,D,20230607,000000,85.2,94.8,79.2,80.4,740.9000014817999,0
+BTOG.US,D,20230608,000000,83.4,90.84,75,75.6,1012.9500020259,0
+BTOG.US,D,20230609,000000,76.2,81.6,76.2,77.4,618.2166679031,0
+BTOG.US,D,20230612,000000,76.8,90,76.8,81.6,424.333334182,0
+BTOG.US,D,20230613,000000,83.4,85.8,78.6,79.8,293.93333392119996,0
+BTOG.US,D,20230614,000000,78.6,87.474,78.6,83.4,397.9833341293,0
+BTOG.US,D,20230615,000000,83.406,86.4,79.806,83.4,496.50000099299996,0
+BTOG.US,D,20230616,000000,82.8,87.6,81.6,83.4,253.70000050739998,0
+BTOG.US,D,20230620,000000,81.6,91.2,81.6,90,1505.8166696782998,0
+BTOG.US,D,20230621,000000,90,113.4,84.6,104.4,6650.333346634,0
+BTOG.US,D,20230622,000000,102,132,99,124.806,4988.050009976099,0
+BTOG.US,D,20230623,000000,126,132.972,111.606,122.4,1655.1500033103,0
+BTOG.US,D,20230626,000000,119.34,122.664,102.6,118.476,578.0500011560999,0
+BTOG.US,D,20230627,000000,120,134.994,115.488,126,983.3166686333,0
+BTOG.US,D,20230628,000000,117.6,123.6,114.252,115.2,782.0333348974,0
+BTOG.US,D,20230629,000000,115.2,124.2,115.2,122.4,159.8000003196,0
+BTOG.US,D,20230630,000000,126.6,129,118.8,122.61,541.8666677504,0
+BTOG.US,D,20230703,000000,127.2,149.634,121.128,141.6,1350.1000027001999,0
+BTOG.US,D,20230705,000000,136.8,143.4,130.2,133.2,1166.4166689995,0
+BTOG.US,D,20230706,000000,137.4,137.4,126,135,191.95000038389998,0
+BTOG.US,D,20230707,000000,137.4,159,130.32,145.806,1248.2166691630998,0
+BTOG.US,D,20230710,000000,149.4,155.4,140.52,147.6,470.0833342735,0
+BTOG.US,D,20230711,000000,147.6,160.2,147.6,147.6,846.6833350267,0
+BTOG.US,D,20230712,000000,150.6,159,139.8,141,1596.6500031932999,0
+BTOG.US,D,20230713,000000,147.12,165.3,141.606,157.2,751.7666681702,0
+BTOG.US,D,20230714,000000,163.2,164.4,135,143.4,699.7000013994,0
+BTOG.US,D,20230717,000000,146.4,146.61,126.006,129.6,572.1833344777,0
+BTOG.US,D,20230718,000000,131.4,131.4,120.606,120.894,638.3833346101,0
+BTOG.US,D,20230719,000000,120.6,126.588,115.2,119.4,703.2333347398,0
+BTOG.US,D,20230720,000000,119.4,123,114.72,118.2,339.2500006785,0
+BTOG.US,D,20230721,000000,118.2,136.8,115.8,124.2,474.35000094869997,0
+BTOG.US,D,20230724,000000,125.4,125.4,96.6,97.8,1111.0166688887,0
+BTOG.US,D,20230725,000000,107.4,113.934,104.4,108,783.2500015664999,0
+BTOG.US,D,20230726,000000,108,115.8,102.9,111,457.666667582,0
+BTOG.US,D,20230727,000000,116.394,116.4,96.6,102,377.8166674223,0
+BTOG.US,D,20230728,000000,103.8,115.8,103.8,112.206,113.01666689269999,0
+BTOG.US,D,20230731,000000,115.2,116.4,107.4,107.4,250.66666716799998,0
+BTOG.US,D,20230801,000000,105.6,114,105.6,108.6,102.0333335374,0
+BTOG.US,D,20230802,000000,111.6,113.4,100.8,100.8,158.5166669837,0
+BTOG.US,D,20230803,000000,103.59,110.496,103.59,107.4,88.2500001765,0
+BTOG.US,D,20230804,000000,106.2,106.8,102,103.8,131.78333359689998,0
+BTOG.US,D,20230807,000000,105.6,106.8,99.618,105,399.2666674652,0
+BTOG.US,D,20230808,000000,99.6,106.5,99.6,106.2,195.666667058,0
+BTOG.US,D,20230809,000000,109.2,112.8,106.2,106.2,120.91666690849999,0
+BTOG.US,D,20230810,000000,106.8,112.2,105.762,111,55.9833334453,0
+BTOG.US,D,20230811,000000,106.8,106.8,102,102,88.8166668443,0
+BTOG.US,D,20230814,000000,104.4,105.6,100.8,105,153.33333363999998,0
+BTOG.US,D,20230815,000000,106.8,109.2,102,102,100.1500002003,0
+BTOG.US,D,20230816,000000,102,102,96.6,100.2,85.6000001712,0
+BTOG.US,D,20230817,000000,99,99.678,96.6,97.8,24.5666667158,0
+BTOG.US,D,20230818,000000,102.6,105,97.968,104.4,53.05000010609999,0
+BTOG.US,D,20230821,000000,101.994,104.394,101.982,102.6,27.833333389,0
+BTOG.US,D,20230822,000000,100.8,110.916,100.8,105.6,82.35000016469999,0
+BTOG.US,D,20230823,000000,106.8,107.4,99.6,105,202.16666707099998,0
+BTOG.US,D,20230824,000000,100.2,103.2,99.6,103.2,41.7833334169,0
+BTOG.US,D,20230825,000000,100.488,100.83,97.2,97.8,62.966666792599995,0
+BTOG.US,D,20230828,000000,96.6,102,94.8,102,276.0833338855,0
+BTOG.US,D,20230829,000000,100.8,131.4,98.4,119.4,1977.333337288,0
+BTOG.US,D,20230830,000000,118.2,120.6,112.8,112.8,132.0333335974,0
+BTOG.US,D,20230831,000000,114.6,114.6,102,105.468,301.93333393719996,0
+BTOG.US,D,20230901,000000,105,108,105,107.4,126.96666692059999,0
+BTOG.US,D,20230905,000000,112.2,112.2,105,107.616,90.00000018,0
+BTOG.US,D,20230906,000000,106.8,107.4,103.716,103.8,102.8500002057,0
+BTOG.US,D,20230907,000000,108.6,108.6,98.4,105,73.81666681429999,0
+BTOG.US,D,20230908,000000,102.6,103.2,99.6,102.3,73.8500001477,0
+BTOG.US,D,20230911,000000,99.6,101.4,93.6,93.6,110.1333335536,0
+BTOG.US,D,20230912,000000,97.8,97.8,93,93,106.6833335467,0
+BTOG.US,D,20230913,000000,91.2,93,90.6,93,67.0166668007,0
+BTOG.US,D,20230914,000000,91.638,96.696,86.4,90,280.666667228,0
+BTOG.US,D,20230915,000000,88.2,91.8,85.8,91.8,46.516666759699994,0
+BTOG.US,D,20230918,000000,91.8,91.8,90,91.2,85.5166668377,0
+BTOG.US,D,20230919,000000,91.2,91.8,91.2,91.8,16.750000033499997,0
+BTOG.US,D,20230920,000000,91.8,93,91.8,93,14.883333363099998,0
+BTOG.US,D,20230921,000000,94.2,94.2,87,88.2,63.483333460299995,0
+BTOG.US,D,20230922,000000,87.3,87.3,84.006,85.2,159.06666698479998,0
+BTOG.US,D,20230925,000000,95.4,95.4,95.4,95.4,10.9833333553,0
+BTOG.US,D,20230926,000000,89.7,89.7,83.4,83.4,155.666666978,0
+BTOG.US,D,20230927,000000,86.4,91.2,82.8,84.6,31.3000000626,0
+BTOG.US,D,20230928,000000,80.4,82.8,80.4,82.8,48.8500000977,0
+BTOG.US,D,20230929,000000,87,88.2,87,88.2,25.9833333853,0
+BTOG.US,D,20231002,000000,90,96.6,88.2,93,665.4666679976,0
+BTOG.US,D,20231003,000000,91.8,93,84.474,91.8,55.5333334444,0
+BTOG.US,D,20231004,000000,88.8,93.594,88.8,92.4,32.3833333981,0
+BTOG.US,D,20231005,000000,90,91.2,79.944,91.2,72.1500001443,0
+BTOG.US,D,20231006,000000,86.214,94.8,86.214,89.994,240.93333381519997,0
+BTOG.US,D,20231009,000000,85.8,91.2,85.8,91.2,100.43333353419999,0
+BTOG.US,D,20231010,000000,88.2,91.2,88.2,90,122.26666691119999,0
+BTOG.US,D,20231011,000000,91.8,91.8,89.4,91.2,67.6833334687,0
+BTOG.US,D,20231012,000000,90,94.2,89.4,91.002,19.7166667061,0
+BTOG.US,D,20231013,000000,91.2,92.4,87.606,88.2,25.016666716699998,0
+BTOG.US,D,20231016,000000,89.7,92.742,85.746,85.8,102.6166668719,0
+BTOG.US,D,20231017,000000,91.8,91.8,84,87.6,47.6333334286,0
+BTOG.US,D,20231018,000000,84.6,86.4,80.4,85.8,49.5333334324,0
+BTOG.US,D,20231019,000000,83.4,87,81.018,85.8,40.8000000816,0
+BTOG.US,D,20231020,000000,89.046,90,79.8,88.2,154.7000003094,0
+BTOG.US,D,20231023,000000,85.2,97.8,85.2,96,62.01666679069999,0
+BTOG.US,D,20231024,000000,100.8,108.594,96.9,103.23,721.8500014437,0
+BTOG.US,D,20231025,000000,101.4,101.4,91.8,91.8,123.83333358099999,0
+BTOG.US,D,20231026,000000,91.8,93.6,90,90,200.0166670667,0
+BTOG.US,D,20231027,000000,93.048,96.6,85.2,89.4,40.2666667472,0
+BTOG.US,D,20231030,000000,93,98.37,91.8,91.8,83.4500001669,0
+BTOG.US,D,20231031,000000,91.8,93,84.024,87.6,91.5500001831,0
+BTOG.US,D,20231101,000000,87.864,87.864,85.2,85.2,73.60000014719999,0
+BTOG.US,D,20231102,000000,91.2,91.2,87.006,87.006,130.91666692849998,0
+BTOG.US,D,20231103,000000,92.1,92.1,87.642,88.8,90.98333351529999,0
+BTOG.US,D,20231106,000000,90.06,92.1,89.334,89.4,124.833333583,0
+BTOG.US,D,20231107,000000,87,90.9,86.4,88.8,69.21666680509999,0
+BTOG.US,D,20231108,000000,92.4,100.2,90,97.8,464.60000092919995,0
+BTOG.US,D,20231109,000000,101.64,121.8,100.8,113.406,1607.5666698818,0
+BTOG.US,D,20231110,000000,114,162,113.88,133.806,9374.333352082,0
+BTOG.US,D,20231113,000000,139.2,154.8,129.6,153,10766.8833548671,0
+BTOG.US,D,20231114,000000,153,157.2,138.6,154.2,12328.7500246575,0
+BTOG.US,D,20231115,000000,153,156,138.21,156,1184.9333357031999,0
+BTOG.US,D,20231116,000000,148.8,151.8,145.602,151.8,521.2500010425,0
+BTOG.US,D,20231117,000000,148.8,150,136.608,147.6,611.3500012226999,0
+BTOG.US,D,20231120,000000,141,178.2,134.4,172.2,7989.5166826457,0
+BTOG.US,D,20231121,000000,176.4,194.4,164.724,194.4,1267.4000025348,0
+BTOG.US,D,20231122,000000,199.2,203.4,174,200.4,808.7833349509,0
+BTOG.US,D,20231124,000000,203.4,218.724,200.4,218.4,1174.0666690148,0
+BTOG.US,D,20231127,000000,226.2,276,219.6,257.4,2419.4166715055,0
+BTOG.US,D,20231128,000000,267,305.4,263.4,303.6,3733.9500074679,0
+BTOG.US,D,20231129,000000,309.6,321,268.2,304.2,1567.3166698013,0
+BTOG.US,D,20231130,000000,297,316.2,274.8,276.006,1726.1333367855998,0
+BTOG.US,D,20231201,000000,262.8,262.8,216,251.142,2126.8500042537,0
+BTOG.US,D,20231204,000000,251.4,274.8,211.2,274.8,2746.3166721592997,0
+BTOG.US,D,20231205,000000,288,329.394,282,294,1790.6833369146998,0
+BTOG.US,D,20231206,000000,303,322.8,298.2,312,1238.4166691435,0
+BTOG.US,D,20231207,000000,313.8,313.8,292.8,300,2588.5333385104,0
+BTOG.US,D,20231208,000000,301.8,313.68,294.6,309,491.4333343162,0
+BTOG.US,D,20231211,000000,306,306,284.4,296.4,504.6333343426,0
+BTOG.US,D,20231212,000000,282.6,298.8,276,286.2,751.3000015025999,0
+BTOG.US,D,20231213,000000,284.4,301.2,239.4,301.2,523.8500010477,0
+BTOG.US,D,20231214,000000,294,299.4,274.8,299.4,410.5166674877,0
+BTOG.US,D,20231215,000000,299.4,299.4,271.2,279.6,272.8166672123,0
+BTOG.US,D,20231218,000000,274.2,279.6,239.394,241.2,547.2166677611,0
+BTOG.US,D,20231219,000000,264,264,240,241.2,496.96666766059997,0
+BTOG.US,D,20231220,000000,240,256.2,218.4,240.6,786.2000015724,0
+BTOG.US,D,20231221,000000,238.854,240,225,229.8,1794.5500035890998,0
+BTOG.US,D,20231222,000000,239.4,247.8,232.8,247.2,767.8833348690999,0
+BTOG.US,D,20231226,000000,247.2,247.2,210.6,219,8332.8166833323,0
+BTOG.US,D,20231227,000000,239.4,239.4,200.07,224.4,1486.2166696391,0
+BTOG.US,D,20231228,000000,198,231.9,198,231,415.9666674986,0
+BTOG.US,D,20231229,000000,229.8,249,217.2,249,1001.6000020032,0
+BTOG.US,D,20240102,000000,286.2,286.2,228.6,240.6,638.9000012778,0
+BTOG.US,D,20240103,000000,233.4,235.2,217.596,234.6,422.46666751159995,0
+BTOG.US,D,20240104,000000,222,238.8,220.8,238.8,699.7333347327999,0
+BTOG.US,D,20240105,000000,228,228.6,220.536,228.6,330.6500006613,0
+BTOG.US,D,20240108,000000,227.4,229.8,217.8,229.8,231.6833337967,0
+BTOG.US,D,20240109,000000,228,228,216,216,1048.9333354312,0
+BTOG.US,D,20240110,000000,214.2,230.394,204,216,357.16666738099997,0
+BTOG.US,D,20240111,000000,251.4,251.4,204,210,563.3500011267,0
+BTOG.US,D,20240112,000000,208.2,208.896,192.6,200.7,1734.1166701349,0
+BTOG.US,D,20240116,000000,180.6,195.264,180.6,187.2,911.6333351566,0
+BTOG.US,D,20240117,000000,181.2,181.2,174,175.2,217.88333376909998,0
+BTOG.US,D,20240118,000000,161.4,169.2,144,157.2,2070.4666708075997,0
+BTOG.US,D,20240119,000000,157.26,157.26,150,150,280.9833338953,0
+BTOG.US,D,20240122,000000,161.4,161.4,150,150,688.4500013769,0
+BTOG.US,D,20240123,000000,150,157.8,147.6,149.4,557.3666677814,0
+BTOG.US,D,20240124,000000,166.2,179.4,150,176.4,18970.9667046086,0
+BTOG.US,D,20240125,000000,162,174,156,167.4,1304.0666692748,0
+BTOG.US,D,20240126,000000,167.4,284.994,164.418,274.89,7605.5333485444,0
+BTOG.US,D,20240129,000000,266.4,266.4,184.2,226.2,20924.6000418492,0
+BTOG.US,D,20240130,000000,222,359.4,222,335.4,11294.850022589699,0
+BTOG.US,D,20240131,000000,358.8,450,337.8,424.8,8352.3000167046,0
+BTOG.US,D,20240201,000000,421.8,516,366.372,514.2,6730.983346795299,0
+BTOG.US,D,20240202,000000,537.6,582.6,492,561,6159.2666789852,0
+BTOG.US,D,20240205,000000,543.6,543.6,341.4,341.4,24239.9500484799,0
+BTOG.US,D,20240206,000000,336.6,465,213,327,20374.5333740824,0
+BTOG.US,D,20240207,000000,307.8,342,288.6,304.8,5384.9333441031995,0
+BTOG.US,D,20240208,000000,324,342,288,292.2,5657.6833446487,0
+BTOG.US,D,20240209,000000,298.8,313.8,286.2,309,4264.6000085292,0
+BTOG.US,D,20240212,000000,300,325.2,289.8,294,31488.850062977697,0
+BTOG.US,D,20240213,000000,288,312,273,294,6164.550012329099,0
+BTOG.US,D,20240214,000000,300,309.6,289.8,295.8,15823.883364981099,0
+BTOG.US,D,20240215,000000,300,333.3,242.4,248.4,10538.116687742899,0
+BTOG.US,D,20240216,000000,276,354,262.2,337.8,25018.6000500372,0
+BTOG.US,D,20240220,000000,331.2,364.8,318.6,343.8,15826.866698320398,0
+BTOG.US,D,20240221,000000,330.6,348,312,318.6,10669.8500213397,0
+BTOG.US,D,20240222,000000,330.6,347.4,289.2,298.2,24186.5667150398,0
+BTOG.US,D,20240223,000000,334.8,375,310.8,371.4,28227.616723121897,0
+BTOG.US,D,20240226,000000,358.8,383.4,288,355.8,46017.9500920359,0
+BTOG.US,D,20240227,000000,360,366,340.806,362.4,8699.400017398799,0
+BTOG.US,D,20240228,000000,334.2,351,309.6,336,9119.3000182386,0
+BTOG.US,D,20240229,000000,333.6,340.8,308.568,336.6,2039.7666707462,0
+BTOG.US,D,20240301,000000,330,353.364,324,343.8,5481.8666776304,0
+BTOG.US,D,20240304,000000,336,342,225.6,235.8,30650.7667279682,0
+BTOG.US,D,20240305,000000,234,252,228,240.6,2693.9000053878,0
+BTOG.US,D,20240306,000000,237,295.2,216,222.6,21389.850042779697,0
+BTOG.US,D,20240307,000000,228.6,246,219,243.6,14559.983362453298,0
+BTOG.US,D,20240308,000000,251.4,252,231,235.2,5625.3666779174,0
+BTOG.US,D,20240311,000000,260.4,285,249,285,2076.2166708191,0
+BTOG.US,D,20240312,000000,270,317.4,270,316.8,3276.2000065524,0
+BTOG.US,D,20240313,000000,270,273,231,234,14111.6500282233,0
+BTOG.US,D,20240314,000000,234,282,234,279,8597.8166838623,0
+BTOG.US,D,20240315,000000,273.6,288,270,272.4,1419.7500028395,0
+BTOG.US,D,20240318,000000,270,339.6,270,332.4,5961.9000119238,0
+BTOG.US,D,20240319,000000,328.8,341.592,311.4,313.8,1384.5666694358,0
+BTOG.US,D,20240320,000000,316.8,331.2,305.4,328.8,1898.8000037975999,0
+BTOG.US,D,20240321,000000,330,362.1,311.1,353.4,3163.5500063270997,0
+BTOG.US,D,20240322,000000,327.6,352.8,325.8,335.4,2472.8000049456,0
+BTOG.US,D,20240325,000000,335.4,357.768,321,323.4,3325.1000066501997,0
+BTOG.US,D,20240326,000000,321.6,334.524,309.6,315.6,486.3833343061,0
+BTOG.US,D,20240327,000000,310.8,312.9,234.006,240,6807.533346948399,0
+BTOG.US,D,20240328,000000,237,254.4,232.8,240.6,2223.7000044474,0
+BTOG.US,D,20240401,000000,240,251.4,225,230.1,6095.1000121902,0
+BTOG.US,D,20240402,000000,239.4,246,220.8,241.2,3640.5166739477,0
+BTOG.US,D,20240403,000000,235.8,241.2,231.6,237,376.0833340855,0
+BTOG.US,D,20240404,000000,236.4,245.4,228,232.2,1112.6166688919,0
+BTOG.US,D,20240405,000000,229.2,257.994,229.2,247.2,3985.1166746369,0
+BTOG.US,D,20240408,000000,220.2,223.8,198.6,209.4,8229.8666831264,0
+BTOG.US,D,20240409,000000,200.4,210.6,190.806,192,918.9000018377999,0
+BTOG.US,D,20240410,000000,192,197.136,181.2,191.4,1078.9000021578,0
+BTOG.US,D,20240411,000000,187.2,209.4,187.2,192.6,576.6833344867,0
+BTOG.US,D,20240412,000000,174,190.8,174,175.2,2627.6333385886,0
+BTOG.US,D,20240415,000000,171,184.38,159.6,159.6,941.0666685488,0
+BTOG.US,D,20240416,000000,158.4,177,154.2,174.6,2178.4833376903,0
+BTOG.US,D,20240417,000000,176.4,183,171.6,175.8,762.4833348582999,0
+BTOG.US,D,20240418,000000,174,185.4,174,178.8,705.4500014109,0
+BTOG.US,D,20240419,000000,168,182.4,127.2,138,4236.6000084731995,0
+BTOG.US,D,20240422,000000,135,150,135,142.2,786.9166682404999,0
+BTOG.US,D,20240423,000000,146.4,161.4,141,159.6,2720.5833387744997,0
+BTOG.US,D,20240424,000000,161.4,176.4,160.8,168.6,1212.6833357587,0
+BTOG.US,D,20240425,000000,169.8,185.4,165.012,184.8,1491.8166696503,0
+BTOG.US,D,20240426,000000,182.4,200.4,182.4,199.2,640.5833346145,0
+BTOG.US,D,20240429,000000,216,270,216,237.6,8675.2500173505,0
+BTOG.US,D,20240430,000000,235.2,243,228.6,236.4,6329.8166793263,0
+BTOG.US,D,20240501,000000,235.2,236.1,221.4,231.6,2141.8000042835997,0
+BTOG.US,D,20240502,000000,237,239.4,229.2,232.8,3471.9333402772,0
+BTOG.US,D,20240503,000000,234,250.8,225,247.2,7948.233349229799,0
+BTOG.US,D,20240506,000000,250.2,257.4,243,252.6,2845.1666723569997,0
+BTOG.US,D,20240507,000000,250.2,279,244.2,262.8,3866.8000077335996,0
+BTOG.US,D,20240508,000000,253.8,266.4,223.2,262.8,8101.2500162025,0
+BTOG.US,D,20240509,000000,249,275.4,249,258.6,4598.033342529399,0
+BTOG.US,D,20240510,000000,246.6,258,229.8,243,5548.7500110975,0
+BTOG.US,D,20240513,000000,251.4,257.4,243,247.2,8660.833350654999,0
+BTOG.US,D,20240514,000000,248.4,260.4,247.8,250.8,8012.116682690899,0
+BTOG.US,D,20240515,000000,239.4,243,225,233.4,14099.500028199,0
+BTOG.US,D,20240516,000000,233.4,242.796,231,233.4,5679.3500113587,0
+BTOG.US,D,20240517,000000,234,234.6,151.212,211.2,23692.716714052098,0
+BTOG.US,D,20240520,000000,199.8,210,179.4,201.6,11693.833356721,0
+BTOG.US,D,20240521,000000,198.6,232.2,195,228,11956.66669058,0
+BTOG.US,D,20240522,000000,228,233.88,211.2,211.2,3829.9000076598,0
+BTOG.US,D,20240523,000000,213.6,221.4,199.8,207,1759.2666701852,0
+BTOG.US,D,20240524,000000,222.6,229.794,210,219,2413.33333816,0
+BTOG.US,D,20240528,000000,216,232.194,216,221.4,1564.9833364633,0
+BTOG.US,D,20240529,000000,222,237,221.4,226.2,5818.833344971,0
+BTOG.US,D,20240530,000000,228,230.238,219,221.4,1692.2333367177998,0
+BTOG.US,D,20240531,000000,228.6,234,219.6,225,3613.4166738934996,0
+BTOG.US,D,20240603,000000,225.6,225.6,220.2,220.8,1138.7833356109,0
+BTOG.US,D,20240604,000000,225,228,211.2,218.4,2854.8833390431,0
+BTOG.US,D,20240605,000000,224.4,224.4,214.8,216,5469.4500109389,0
+BTOG.US,D,20240606,000000,220.2,230.406,210.006,228,3859.7333410528,0
+BTOG.US,D,20240607,000000,221.4,229.104,217.104,219.6,571.2333344758,0
+BTOG.US,D,20240610,000000,220.2,225,219,219.6,305.20000061039997,0
+BTOG.US,D,20240611,000000,219,237.6,219,232.8,7844.1833490216995,0
+BTOG.US,D,20240612,000000,232.8,234,225.6,226.8,1676.6166700198999,0
+BTOG.US,D,20240613,000000,225.6,237,225.6,234,1508.6166696839,0
+BTOG.US,D,20240614,000000,234,252,234,244.8,9783.600019567199,0
+BTOG.US,D,20240617,000000,244.8,273,241.2,270,3395.7500067915,0
+BTOG.US,D,20240618,000000,267,297,253.2,288,2565.500005131,0
+BTOG.US,D,20240620,000000,290.4,294,271.8,290.4,1933.9000038677998,0
+BTOG.US,D,20240621,000000,290.4,328.8,286.5,324.6,5302.8166772723,0
+BTOG.US,D,20240624,000000,319.8,326.1,269.4,291,5043.833343421,0
+BTOG.US,D,20240625,000000,289.2,309,289.2,304.8,8637.166683940999,0
+BTOG.US,D,20240626,000000,299.4,312,292.8,312,6106.9000122137995,0
+BTOG.US,D,20240627,000000,300,343.8,285,319.2,34565.5167357977,0
+BTOG.US,D,20240628,000000,297,300,153.6,172.8,56479.9834462933,0
+BTOG.US,D,20240701,000000,162.6,168,117.6,124.2,29783.183392899697,0
+BTOG.US,D,20240702,000000,120,134.4,117,125.4,15295.7166972581,0
+BTOG.US,D,20240703,000000,129.6,136.2,118.8,135,10737.7833548089,0
+BTOG.US,D,20240705,000000,126.6,131.754,106.8,125.4,11564.550023129099,0
+BTOG.US,D,20240708,000000,121.8,126,120.018,121.8,1710.3000034206,0
+BTOG.US,D,20240709,000000,121.8,125.814,106.2,111.6,2670.00000534,0
+BTOG.US,D,20240710,000000,123,123,113.4,114.6,1733.8166701343,0
+BTOG.US,D,20240711,000000,114,119.4,108,110.4,2235.0333378033997,0
+BTOG.US,D,20240712,000000,119.4,124.8,114.6,121.2,3618.0500072360996,0
+BTOG.US,D,20240715,000000,123,131.994,117.6,120,5561.7500111234995,0
+BTOG.US,D,20240716,000000,118.8,124.788,118.2,118.8,2658.2000053163997,0
+BTOG.US,D,20240717,000000,117,118.8,108,115.2,2906.7333391468,0
+BTOG.US,D,20240718,000000,116.4,117.6,99.606,103.8,4676.800009353599,0
+BTOG.US,D,20240719,000000,105,106.8,102.6,102.6,930.5833351944999,0
+BTOG.US,D,20240722,000000,106.2,106.2,90,95.4,4175.1166750168995,0
+BTOG.US,D,20240723,000000,97.2,111.594,96.102,105.6,2969.0833392715,0
+BTOG.US,D,20240724,000000,104.4,105.9,94.2,100.2,1444.0500028881,0
+BTOG.US,D,20240725,000000,103.686,103.794,97.2,99.6,583.4500011668999,0
+BTOG.US,D,20240726,000000,102,103.8,99.6,102.006,455.8833342451,0
+BTOG.US,D,20240729,000000,104.4,108,101.28,107.4,753.7500015075,0
+BTOG.US,D,20240730,000000,109.2,111,95.4,105,1571.1666698089998,0
+BTOG.US,D,20240731,000000,103.8,105.6,100.2,104.4,482.80000096559996,0
+BTOG.US,D,20240801,000000,101.4,106.194,97.8,100.8,794.0666682548,0
+BTOG.US,D,20240802,000000,98.4,100.8,91.8,96,719.7000014394,0
+BTOG.US,D,20240805,000000,90,96,84,92.4,1921.3833371761,0
+BTOG.US,D,20240806,000000,91.8,96,88.8,95.4,384.5500007691,0
+BTOG.US,D,20240807,000000,96,99,90.6,93.3,423.666667514,0
+BTOG.US,D,20240808,000000,93.6,101.4,91.206,100.8,808.8166682842999,0
+BTOG.US,D,20240809,000000,99.084,106.2,98.4,106.2,343.1333340196,0
+BTOG.US,D,20240812,000000,106.2,106.2,99.6,100.2,340.2666673472,0
+BTOG.US,D,20240813,000000,98.4,105.6,98.4,105,431.4666675296,0
+BTOG.US,D,20240814,000000,102.6,104.994,94.2,98.4,886.4000017727999,0
+BTOG.US,D,20240815,000000,100.296,103.2,99.6,99.6,471.95000094389997,0
+BTOG.US,D,20240816,000000,101.4,105,97.8,103.2,388.80000077759996,0
+BTOG.US,D,20240819,000000,104.4,114.6,100.8,111.6,3377.0500067540997,0
+BTOG.US,D,20240820,000000,114,114,108.6,111.6,402.1166674709,0
+BTOG.US,D,20240821,000000,109.8,115.8,109.8,114,705.4000014108,0
+BTOG.US,D,20240822,000000,114,114.9,111,111,488.20000097639996,0
+BTOG.US,D,20240823,000000,110.4,119.4,110.4,117.6,580.2333344937999,0
+BTOG.US,D,20240826,000000,119.4,119.4,112.8,117,566.8666678004,0
+BTOG.US,D,20240827,000000,114,114,111.6,114,164.95000032989998,0
+BTOG.US,D,20240828,000000,111.6,111.6,97.2,109.2,987.5833353085,0
+BTOG.US,D,20240829,000000,109.8,111.6,106.8,109.8,137.03333360739998,0
+BTOG.US,D,20240830,000000,106.2,107.4,97.2,103.8,667.9333346692,0
+BTOG.US,D,20240903,000000,109.8,109.8,99,105.6,826.4833349863,0
+BTOG.US,D,20240904,000000,102.6,111,99.6,108,495.83333432499995,0
+BTOG.US,D,20240905,000000,105,106.2,99.6,105.6,156.4333336462,0
+BTOG.US,D,20240906,000000,105.6,106.8,97.8,100.8,306.1000006122,0
+BTOG.US,D,20240909,000000,99,107.4,99,104.4,461.50000092299996,0
+BTOG.US,D,20240910,000000,103.314,118.2,103.314,116.4,2008.9166706844999,0
+BTOG.US,D,20240911,000000,115.8,119.4,112.2,117.6,444.4666675556,0
+BTOG.US,D,20240912,000000,117.6,120,115.2,117.6,577.7500011555,0
+BTOG.US,D,20240913,000000,117.624,123,117.6,122.358,508.2500010165,0
+BTOG.US,D,20240916,000000,120.6,140.4,120.6,133.2,1491.4166696495,0
+BTOG.US,D,20240917,000000,136.2,155.4,136.2,150,2307.9333379492,0
+BTOG.US,D,20240918,000000,149.4,171.48,141.096,166.2,2345.6333380245997,0
+BTOG.US,D,20240919,000000,175.2,185.4,157.8,168,2593.2000051863997,0
+BTOG.US,D,20240920,000000,165,175.2,165,171.6,690.9166680485,0
+BTOG.US,D,20240923,000000,166.8,179.394,162.306,172.8,886.4666684396,0
+BTOG.US,D,20240924,000000,162,174,162,165,3190.8833397150997,0
+BTOG.US,D,20240925,000000,157.2,166.2,151.8,151.8,680.7333346948,0
+BTOG.US,D,20240926,000000,151.2,151.2,114.6,120.6,3715.4000074307996,0
+BTOG.US,D,20240927,000000,128.4,128.4,110.4,119.4,1000.5166686677,0
+BTOG.US,D,20240930,000000,123.6,124.2,114,122.4,1250.1500025003,0
+BTOG.US,D,20241001,000000,121.2,124.416,114.6,118.2,214.31666709529998,0
+BTOG.US,D,20241002,000000,118.2,128.49,118.2,126.6,805.2666682772,0
+BTOG.US,D,20241003,000000,121.2,132.6,121.2,132,764.9833348633,0
+BTOG.US,D,20241004,000000,140.4,156,133.2,147.6,1647.8833366290999,0
+BTOG.US,D,20241007,000000,148.8,148.8,129,130.8,638.1500012762999,0
+BTOG.US,D,20241008,000000,129.6,138.6,126.6,133.2,704.1500014083,0
+BTOG.US,D,20241009,000000,132,135.6,122.4,122.4,758.4500015169,0
+BTOG.US,D,20241010,000000,124.8,135,121.8,131.4,385.2000007704,0
+BTOG.US,D,20241011,000000,135,139.8,130.266,135,273.6333338806,0
+BTOG.US,D,20241014,000000,138.222,164.4,126.252,129,1355.4000027108,0
+BTOG.US,D,20241015,000000,131.4,142.2,124.8,129,840.0833350135,0
+BTOG.US,D,20241016,000000,133.2,134.4,121.812,127.8,681.3833346961,0
+BTOG.US,D,20241017,000000,127.8,127.8,120.6,121.2,473.4333342802,0
+BTOG.US,D,20241018,000000,125.988,127.8,118.8,120,361.9166673905,0
+BTOG.US,D,20241021,000000,126,126,114,120,563.4333344602,0
+BTOG.US,D,20241022,000000,120,124.8,117.6,121.8,313.7666672942,0
+BTOG.US,D,20241023,000000,120,122.4,117.6,117.6,308.0166672827,0
+BTOG.US,D,20241024,000000,119.4,123,114,117,304.3000006086,0
+BTOG.US,D,20241025,000000,119.394,119.4,116.1,117.6,129.70000025939999,0
+BTOG.US,D,20241028,000000,119.4,119.4,108,115.2,541.1833344157,0
+BTOG.US,D,20241029,000000,117.6,125.988,111,117.36,839.3166683453,0
+BTOG.US,D,20241030,000000,113.412,118.8,113.4,116.796,305.1166672769,0
+BTOG.US,D,20241031,000000,115.2,118.848,108,108,413.166667493,0
+BTOG.US,D,20241101,000000,109.2,112.8,106.2,110.4,215.6000004312,0
+BTOG.US,D,20241104,000000,111.6,115.8,106.8,111,228.38333379009998,0
+BTOG.US,D,20241105,000000,116.622,126,111.6,118.44,1010.8833353550999,0
+BTOG.US,D,20241106,000000,120,126.552,82.8,111,1740.2166701470999,0
+BTOG.US,D,20241107,000000,111,120.72,111,120,790.7666682482,0
+BTOG.US,D,20241108,000000,117.6,120,111.3,112.8,362.0833340575,0
+BTOG.US,D,20241111,000000,114,132,112.8,126,2656.3500053127,0
+BTOG.US,D,20241112,000000,118.8,137.4,111.6,120,11516.900023033799,0
+BTOG.US,D,20241113,000000,125.4,136.2,99,103.2,12107.5500242151,0
+BTOG.US,D,20241114,000000,101.4,106.8,85.8,89.4,4700.8666760684,0
+BTOG.US,D,20241115,000000,87.6,89.4,76.8,82.2,2985.3166726372997,0
+BTOG.US,D,20241118,000000,83.4,91.2,82.2,86.4,925.5166685176999,0
+BTOG.US,D,20241119,000000,85.2,99,84.6,95.4,1826.1000036521998,0
+BTOG.US,D,20241120,000000,102,102,87,90,1152.8166689723,0
+BTOG.US,D,20241121,000000,90,98.1,76.8,81.6,2750.0666721668,0
+BTOG.US,D,20241122,000000,81.6,87.6,81.6,84.3,793.4166682535,0
+BTOG.US,D,20241125,000000,91.8,91.8,84.6,84.6,677.5166680217,0
+BTOG.US,D,20241126,000000,84.6,87.6,76.8,79.8,756.1500015122999,0
+BTOG.US,D,20241127,000000,78.6,84,78,82.8,735.7666681382,0
+BTOG.US,D,20241129,000000,83.4,84,81,81,287.56666724179996,0
+BTOG.US,D,20241202,000000,81,82.8,77.4,81.6,608.4000012168,0
+BTOG.US,D,20241203,000000,82.2,82.8,78,82.8,472.25000094449996,0
+BTOG.US,D,20241204,000000,82.8,83.4,77.4,82.8,1205.5333357444,0
+BTOG.US,D,20241205,000000,82.8,87.6,79.2,82.8,802.1833349377,0
+BTOG.US,D,20241206,000000,82.8,88.8,79.2,83.4,879.5166684257,0
+BTOG.US,D,20241209,000000,84,84,66,75,3501.1000070021996,0
+BTOG.US,D,20241210,000000,76.2,76.2,62.4,64.2,1890.1833371137,0
+BTOG.US,D,20241211,000000,63,63,48.996,60,4254.166675175,0
+BTOG.US,D,20241212,000000,59.88,61.5,55.6051,58.17,689.2500013785,0
+BTOG.US,D,20241213,000000,57.6,59.76,55.584,58.2,803.7000016073999,0
+BTOG.US,D,20241216,000000,58.2,65.4,56.4,57,1966.8000039335998,0
+BTOG.US,D,20241217,000000,57.6,63.6,54,60,4393.6166754539,0
+BTOG.US,D,20241218,000000,59.976,59.976,48.72,51.66,1197.0666690608,0
+BTOG.US,D,20241219,000000,52.8,54.84,49.2,54.6,1091.2000021823999,0
+BTOG.US,D,20241220,000000,54.15,58.8,53.892,54,677.8666680224,0
+BTOG.US,D,20241223,000000,54,57,52.506,57,673.3833346801,0
+BTOG.US,D,20241224,000000,58.8,58.8,51.0478,56.94,223.1000004462,0
+BTOG.US,D,20241226,000000,55.086,57.006,51,56.4,1189.7666690462,0
+BTOG.US,D,20241227,000000,54.708,56.4,52.2,54.6,288.95000057789997,0
+BTOG.US,D,20241230,000000,56.91,56.91,48.588,50.4,1231.4166691295,0
+BTOG.US,D,20241231,000000,52.2,59.4,51.006,58.8,5382.9333440991995,0
+BTOG.US,D,20250102,000000,58.8,59.4,54,58.8,861.4333350562,0
+BTOG.US,D,20250103,000000,58.8,59.16,55.2,58.8,877.9166684224999,0
+BTOG.US,D,20250106,000000,59.328,64.2,57,60.6,3328.0333399894,0
+BTOG.US,D,20250107,000000,63,63,52.8,56.4,1380.3333360939998,0
+BTOG.US,D,20250108,000000,54,54,49.2,50.9236,1138.8500022777,0
+BTOG.US,D,20250110,000000,54.6,54.6,49.8,52.728,600.5666678678,0
+BTOG.US,D,20250113,000000,49.8,50.2848,42.78,42.81,2077.9500041559,0
+BTOG.US,D,20250114,000000,45.594,46.015,37.506,37.53,3096.7833395269,0
+BTOG.US,D,20250115,000000,39,43.14,37.62,39.1794,3180.1500063603,0
+BTOG.US,D,20250116,000000,39.6,41.4,37.86,40.044,786.1000015722,0
+BTOG.US,D,20250117,000000,40.626,43.14,39.3,42,2916.4833391662996,0
+BTOG.US,D,20250121,000000,44.4,44.4,39.0306,39.0306,1389.5500027791,0
+BTOG.US,D,20250122,000000,39.6,41.46,33.732,35.4,3406.6166734799,0
+BTOG.US,D,20250123,000000,33,37.104,24.12,33.258,8791.9000175838,0
+BTOG.US,D,20250124,000000,30,37.104,30,36,1805.2666702771999,0
+BTOG.US,D,20250127,000000,35.208,36,32.4,34.8,1370.9833360753,0
+BTOG.US,D,20250128,000000,34.89,37.494,32.004,35.382,676.2000013523999,0
+BTOG.US,D,20250129,000000,37.2,37.5,33.708,35.9999,2634.9166719365,0
+BTOG.US,D,20250130,000000,36.6,36.6,32.52,36.564,1074.9333354832,0
+BTOG.US,D,20250131,000000,37.14,37.14,34.056,35.1,170.4166670075,0
+BTOG.US,D,20250203,000000,34.062,34.062,28.8,31.2,1381.2000027624,0
+BTOG.US,D,20250204,000000,30,31.956,28.8,31.128,879.7000017593999,0
+BTOG.US,D,20250205,000000,31.128,32.07,27.132,30.6,1138.7333356108,0
+BTOG.US,D,20250206,000000,30.564,30.6,27.54,30,1180.1833356937,0
+BTOG.US,D,20250207,000000,28.2,29.406,25.866,27,2538.0666717428,0
+BTOG.US,D,20250210,000000,27,29.868,27,29.4,1690.9000033818,0
+BTOG.US,D,20250211,000000,31.8,32.982,28.008,28.08,1369.1000027382,0
+BTOG.US,D,20250212,000000,27.57,27.6,26.4,26.46,843.3000016865999,0
+BTOG.US,D,20250213,000000,26.4,28.26,26.4,26.52,576.3833344861,0
+BTOG.US,D,20250214,000000,28.2,30.951,26.406,27.024,3324.1833399816996,0
+BTOG.US,D,20250218,000000,27.36,29.982,27.33,28.8,712.7500014254999,0
+BTOG.US,D,20250219,000000,28.266,29.712,26.4,28.2,1310.3166692872999,0
+BTOG.US,D,20250220,000000,28.2,28.2,25.392,26.4,859.7666683862,0
+BTOG.US,D,20250221,000000,26.8469,27.3187,23.166,23.5621,1949.5500038991,0
+BTOG.US,D,20250224,000000,23.4,25.722,21.636,23.4,1308.833335951,0
+BTOG.US,D,20250225,000000,23.4,23.4,16.026,18.6,7029.566680725799,0
+BTOG.US,D,20250226,000000,18,36,13.044,14.148,853187.1350397075,0
+BTOG.US,D,20250227,000000,12.6,14.4,11.34,11.49,64540.7334624148,0
+BTOG.US,D,20250228,000000,9.678,11.988,9.678,10.92,18933.200037866398,0
+BTOG.US,D,20250303,000000,56.982,57.6,14.1,19.158,4879550.326425767,0
+BTOG.US,D,20250304,000000,21.942,28.35,19.5,21.48,2256721.154513442,0
+BTOG.US,D,20250305,000000,23.55,23.784,18,20.082,461014.2342553618,0
+BTOG.US,D,20250306,000000,18.3,19.182,15,16.8,286775.5339068844,0
+BTOG.US,D,20250307,000000,26.4,50.868,24.198,37.2,10377810.954088954,0
+BTOG.US,D,20250310,000000,31.56,34.3554,25.62,28.506,1270931.3192085293,0
+BTOG.US,D,20250311,000000,27.894,31.788,25.8,29.286,718335.3514366706,0
+BTOG.US,D,20250312,000000,27.492,27.9,21,22.14,274204.5505484091,0
+BTOG.US,D,20250313,000000,18.6,20.214,15.78,16.374,286401.68390613666,0
+BTOG.US,D,20250314,000000,20.658,21,17.022,18.6,1515361.9196973904,0
+BTOG.US,D,20250317,000000,18,19.728,16.8,17.7,348262.9673631926,0
+BTOG.US,D,20250318,000000,17.388,17.4,16.44,16.74,162354.4336580422,0
+BTOG.US,D,20250319,000000,16.638,16.638,15.3,15.894,176682.3836866981,0
+BTOG.US,D,20250320,000000,18.252,18.84,16.8,17.952,540959.9344152531,0
+BTOG.US,D,20250321,000000,15.786,16.878,15.12,15.642,183071.7503661435,0
+BTOG.US,D,20250324,000000,17.1,17.58,15.894,16.344,388592.6174438519,0
+BTOG.US,D,20250325,000000,15.882,16.038,15.3,15.66,131223.16692911298,0
+BTOG.US,D,20250326,000000,15,15,13.8,13.968,123385.00024677,0
+BTOG.US,D,20250327,000000,13.932,13.968,12.534,13.194,85002.166836671,0
+BTOG.US,D,20250328,000000,12.228,12.69,10.8,12.63,92717.51685210169,0
+BTOG.US,D,20250331,000000,11.472,11.982,10.602,11.4,89271.2835118759,0
+BTOG.US,D,20250401,000000,10.8,12.24,10.62,11.748,294992.5505899851,0
+BTOG.US,D,20250402,000000,11.046,11.388,9.924,10.56,111782.0335568974,0
+BTOG.US,D,20250403,000000,9,9.6,9,9.06,82047.95016409589,0
+BTOG.US,D,20250404,000000,9,9,8.154,8.4,79210.5834917545,0
+BTOG.US,D,20250407,000000,7.92,8.04,7.134,7.266,89991.0335133154,0
+BTOG.US,D,20250408,000000,12.516,14.544,8.7,8.886,5680339.694694012,0
+BTOG.US,D,20250409,000000,9.576,10.9434,8.01,9.06,992570.4853184742,0
+BTOG.US,D,20250410,000000,9.492,9.78,9,9,153057.1836394477,0
+BTOG.US,D,20250411,000000,9.018,9.594,7.974,8.52,99328.6501986573,0
+BTOG.US,D,20250414,000000,8.868,9.756,8.622,8.79,173133.4836796003,0
+BTOG.US,D,20250415,000000,8.4,8.832,8.4,8.64,63617.5334605684,0
+BTOG.US,D,20250416,000000,8.406,8.54406,7.89,8.22,74811.8501496237,0
+BTOG.US,D,20250417,000000,7.92,8.106,7.272,7.944,52206.000104412,0
+BTOG.US,D,20250421,000000,7.104,7.8,7.104,7.188,87358.31684138329,0
+BTOG.US,D,20250422,000000,7.2,8.592,7.2,7.878,260685.5671880378,0
+BTOG.US,D,20250423,000000,11.334,11.4,9.18,10.212,2377406.271421479,0
+BTOG.US,D,20250424,000000,8.76,9.36,8.28,8.868,209739.85041947968,0
+BTOG.US,D,20250425,000000,9,10.5,8.772,9.222,370626.2840745859,0
+BTOG.US,D,20250428,000000,10.002,10.464,9.48,9.6,313723.2006274464,0
+BTOG.US,D,20250429,000000,9.888,10.38,9.594,9.9,138421.6169435099,0
+BTOG.US,D,20250430,000000,9.9,9.9,8.736,9.048,89460.30017892059,0
+BTOG.US,D,20250501,000000,11.4,15.6,9.72,10.386,3412520.773491708,0
+BTOG.US,D,20250502,000000,12.462,12.594,10.32,11.358,1070946.2021418924,0
+BTOG.US,D,20250505,000000,11.088,11.088,10.26,10.506,144891.46695644959,0
+BTOG.US,D,20250506,000000,9.906,10.404,9.606,9.99,189556.1837124457,0
+BTOG.US,D,20250507,000000,11.58,11.58,10.446,10.626,417189.83416771295,0
+BTOG.US,D,20250508,000000,11.076,12.768,10.848,11.736,356956.18404724565,0
+BTOG.US,D,20250509,000000,11.982,11.982,10.776,11.574,263313.75052662747,0
+BTOG.US,D,20250512,000000,12.162,13.08,11.58,12,462274.9842578833,0
+BTOG.US,D,20250513,000000,11.94,12.216,10.5,11.898,270975.25054195046,0
+BTOG.US,D,20250514,000000,11.88,11.88,10.734,11.148,122203.9169110745,0
+BTOG.US,D,20250515,000000,10.818,11.052,10.5,10.806,99363.38353206009,0
+BTOG.US,D,20250516,000000,10.752,11.1,10.506,10.668,170600.9170078685,0
+BTOG.US,D,20250519,000000,8.91,10.548,8.91,10.02,182927.667032522,0
+BTOG.US,D,20250520,000000,10.2,10.518,10.02,10.482,90684.4168480355,0
+BTOG.US,D,20250521,000000,10.08,10.8054,9.414,9.528,182341.6003646832,0
+BTOG.US,D,20250522,000000,9.96,10.644,9.342,10.332,936652.168539971,0
+BTOG.US,D,20250523,000000,9.708,10.464,9.606,10.206,180498.2003609964,0
+BTOG.US,D,20250527,000000,10.272,11.1414,10.08,10.14,197844.93372902318,0
+BTOG.US,D,20250528,000000,9.996,10.266,9.42,9.606,106137.0668789408,0
+BTOG.US,D,20250529,000000,9.72,10.02,9.48,9.612,73088.1501461763,0
+BTOG.US,D,20250530,000000,9.822,10.926,9.618,10.134,224105.167114877,0
+BTOG.US,D,20250602,000000,9.9,9.9,8.5926,9.15,82747.3834988281,0
+BTOG.US,D,20250603,000000,9.468,9.81,9.27,9.618,51848.7667703642,0
+BTOG.US,D,20250604,000000,9.33,9.9,9.306,9.522,28632.233390597798,0
+BTOG.US,D,20250605,000000,9.384,9.6,8.7,8.736,67066.3001341326,0
+BTOG.US,D,20250606,000000,8.7,9.15,8.538,9.09,35508.283404349895,0
+BTOG.US,D,20250609,000000,9.3,9.546,9.042,9.288,42284.033417901395,0
+BTOG.US,D,20250610,000000,9.708,9.708,9.06,9.162,27748.683388830697,0
+BTOG.US,D,20250611,000000,9.45,10.476,9.216,9.795,119326.2335719858,0
+BTOG.US,D,20250612,000000,10.314,10.38,9.81,10.02,72425.85014485169,0
+BTOG.US,D,20250613,000000,9.9,10.68,9.864,9.936,84535.95016907189,0
+BTOG.US,D,20250616,000000,9.96,10.404,9.78,10.26,39761.7834128569,0
+BTOG.US,D,20250617,000000,10.44,10.4939,9.69,9.816,53206.0501064121,0
+BTOG.US,D,20250618,000000,9.792,10.308,9.792,10.092,30179.016727024697,0
+BTOG.US,D,20250620,000000,10.2,10.698,10.02,10.38,52227.4334377882,0
+BTOG.US,D,20250623,000000,10.248,10.374,9.78,9.78,27361.933388057198,0
+BTOG.US,D,20250624,000000,9.9,10.1399,9.9,10.038,17993.6333693206,0
+BTOG.US,D,20250625,000000,10.5,10.5,9.9,10.038,25415.700050831398,0
+BTOG.US,D,20250626,000000,9.99,9.99,9.66,9.864,24155.500048310998,0
+BTOG.US,D,20250627,000000,10.194,10.194,9.48,9.516,19923.616706513898,0
+BTOG.US,D,20250630,000000,9.6,9.87,9.12,9.48,28143.1000562862,0
+BTOG.US,D,20250701,000000,9.6,9.6,8.7,9.354,24469.633382272597,0
+BTOG.US,D,20250702,000000,9.6,10.14,9.12,10.134,40528.250081056496,0
+BTOG.US,D,20250703,000000,11.658,12.3,9.6,10.32,1064679.4021293588,0
+BTOG.US,D,20250707,000000,12,15.78,11.406,15.36,4632984.742599303,0
+BTOG.US,D,20250708,000000,14.1,16.2,12.678,12.99,632784.1679322349,0
+BTOG.US,D,20250709,000000,12.768,12.936,11.4,11.694,310125.98395358527,0
+BTOG.US,D,20250710,000000,11.826,22.086,11.4,17.4,4450498.092234329,0
+BTOG.US,D,20250711,000000,25.62,27,19.266,26.406,3554379.157108758,0
+BTOG.US,D,20250714,000000,25.788,27.9,21,21.144,643110.0846195534,0
+BTOG.US,D,20250715,000000,19.464,23.4,19.2,20.622,250449.86716756638,0
+BTOG.US,D,20250716,000000,20.55,21.36,19.2,19.908,218777.8504375557,0
+BTOG.US,D,20250717,000000,25.314,41.76,22.2,37.86,7827416.9823215,0
+BTOG.US,D,20250718,000000,48.702,60.6,42.6,46.8,6043075.46208615,0
+BTOG.US,D,20250721,000000,55.488,55.5,42.354,42.978,1419646.336172626,0
+BTOG.US,D,20250722,000000,42.6,45.3,34.302,40.692,489620.4676459076,0
+BTOG.US,D,20250723,000000,38.574,39.276,31.206,33.33,391367.0341160674,0
+BTOG.US,D,20250724,000000,34.8,36.6,30.426,31.386,299167.9172650025,0
+BTOG.US,D,20250725,000000,30.534,31.194,26.466,31.14,303923.3172745133,0
+BTOG.US,D,20250728,000000,31.614,34.752,27.6,28.338,183526.00036705198,0
+BTOG.US,D,20250729,000000,27.06,27.636,22.86,25.05,196237.3170591413,0
+BTOG.US,D,20250730,000000,23.532,27.186,21.708,23.712,156622.70031324538,0
+BTOG.US,D,20250731,000000,25.398,25.398,23.13,23.46,86152.1335056376,0
+BTOG.US,D,20250801,000000,23.4,23.4,19.8,20.31,138478.7336102908,0
+BTOG.US,D,20250804,000000,21.15,22.7999,20.646,21.09,103849.8168743663,0
+BTOG.US,D,20250805,000000,21.6,21.6,19.2,19.602,110664.3168879953,0
+BTOG.US,D,20250806,000000,18.66,21.222,18.66,20.004,157984.1336493016,0
+BTOG.US,D,20250807,000000,23.394,30.984,23.394,25.62,2234445.954468892,0
+BTOG.US,D,20250808,000000,28.698,33,27.162,29.316,791481.6849162966,0
+BTOG.US,D,20250811,000000,29.16,32.1,26.604,29.28,353906.7507078135,0
+BTOG.US,D,20250812,000000,30,30.6,27.306,29.28,163461.2669935892,0
+BTOG.US,D,20250813,000000,32.1,38.31,31.2,32.964,748788.6514975772,0
+BTOG.US,D,20250814,000000,28.92,32.934,28.2,30.678,190649.31704796528,0
+BTOG.US,D,20250815,000000,31.2,31.776,29.712,30.666,87347.6335080286,0
+BTOG.US,D,20250818,000000,29.4,30.66,26.922,27.114,124698.81691606429,0
+BTOG.US,D,20250819,000000,26.85,27,24,24.6,98150.1501963003,0
+BTOG.US,D,20250820,000000,24.6,27.3,24,26.682,99481.0835322955,0
+BTOG.US,D,20250821,000000,25.8,26.736,24.534,24.96,58138.716782944095,0
+BTOG.US,D,20250822,000000,25.134,29.7,24.6,29.19,176964.78368726288,0
+BTOG.US,D,20250825,000000,27.9,29.322,25.8,26.706,118650.05023730009,0
+BTOG.US,D,20250826,000000,28.2,28.2,27.126,27.66,57184.0334477014,0
+BTOG.US,D,20250827,000000,27.84,27.84,24.9,25.29,70429.8001408596,0
+BTOG.US,D,20250828,000000,25.548,26.256,24.66,25.32,54377.566775421794,0
+BTOG.US,D,20250829,000000,25.98,26.4,22.902,23.484,85308.0501706161,0
+BTOG.US,D,20250902,000000,23.4,23.52,19.8,21.444,135740.8002714816,0
+BTOG.US,D,20250903,000000,22.2,22.2,20.4181,20.91,55558.6334444506,0
+BTOG.US,D,20250904,000000,20.4,20.664,19.098,19.2,60139.483453612294,0
+BTOG.US,D,20250905,000000,19.368,20.874,19.2,19.8,147950.7336292348,0
+BTOG.US,D,20250908,000000,21.45,25.548,21.012,24.984,324581.8506491637,0
+BTOG.US,D,20250909,000000,25.14,25.494,22.272,23.064,137043.1002740862,0
+BTOG.US,D,20250910,000000,24.18,25.3679,23.25,23.466,100068.91686680449,0
+BTOG.US,D,20250911,000000,25.14,26.778,24.648,26.73,145489.21695764508,0
+BTOG.US,D,20250912,000000,26.67,27.6,25.2,26.1,80843.85016168769,0
+BTOG.US,D,20250915,000000,24.366,26.28,24.3,25.032,75737.0668181408,0
+BTOG.US,D,20250916,000000,24.948,25.05,23.7,24,63507.53346034839,0
+BTOG.US,D,20250917,000000,24.282,24.48,22.818,23.226,59657.650119315294,0
+BTOG.US,D,20250918,000000,25.11,27.6,23.88,27.6,174012.96701469258,0
+BTOG.US,D,20250919,000000,26.142,27.66,24,25.104,100037.63353340859,0
+BTOG.US,D,20250922,000000,23.94,25.524,23.346,25.176,55225.2501104505,0
+BTOG.US,D,20250923,000000,24.24,24.96,23.694,23.742,41635.3167499373,0
+BTOG.US,D,20250924,000000,24.6,24.738,23.4,23.982,46514.233426361796,0
+BTOG.US,D,20250925,000000,23.4,23.64,21.6,22.38,48238.300096476596,0
+BTOG.US,D,20250926,000000,22.5,23.292,21.012,23.1,48908.2167644831,0
+BTOG.US,D,20250929,000000,23.4,24.81,23.4,23.712,66298.1001325962,0
+BTOG.US,D,20250930,000000,23.838,23.838,22.65,22.968,56843.250113686496,0
+BTOG.US,D,20251001,000000,23.4,24.804,22.926,23.748,85316.1835039657,0
+BTOG.US,D,20251002,000000,24,29.28,23.958,29.22,252611.23383855578,0
+BTOG.US,D,20251003,000000,28.98,30.6,24.396,27.672,181883.2836970999,0
+BTOG.US,D,20251006,000000,30.3,33.342,28.926,30,222166.8837776671,0
+BTOG.US,D,20251007,000000,31.5,31.5,26.418,27.06,122113.7335775608,0
+BTOG.US,D,20251008,000000,27.6,31.788,27.024,30.96,145127.66695692198,0
+BTOG.US,D,20251009,000000,31.02,31.02,27.6,28.77,74996.6501499933,0
+BTOG.US,D,20251010,000000,30,30.06,24.06,24.72,119588.55023917709,0
+BTOG.US,D,20251013,000000,25.476,26.928,25.2,26.61,60994.366788655396,0
+BTOG.US,D,20251014,000000,24.18,26.028,23.73,25.794,59160.86678498839,0
+BTOG.US,D,20251015,000000,25.794,26.1,24.282,24.939,55483.266777633195,0
+BTOG.US,D,20251016,000000,24.78,25.4039,23.19,23.4,60791.266788249195,0
+BTOG.US,D,20251017,000000,22.71,23.628,22.2,22.62,45365.933424065195,0
+BTOG.US,D,20251020,000000,24.354,25.26,23.532,24.774,46574.0500931481,0
+BTOG.US,D,20251021,000000,24.18,24.774,23.28,23.76,35195.4334037242,0
+BTOG.US,D,20251022,000000,23.7,23.7,21.12,22.008,62689.650125379296,0
+BTOG.US,D,20251023,000000,22.812,24.6,22.29,24.3,40404.3000808086,0
+BTOG.US,D,20251024,000000,24.84,25.2,23.4,24.768,55371.033444075394,0
+BTOG.US,D,20251027,000000,24.738,25.194,23.1,23.676,53215.3167730973,0
+BTOG.US,D,20251028,000000,23.4,23.994,22.71,22.734,48451.300096902596,0
+BTOG.US,D,20251029,000000,22.5,22.848,21.45,22.122,37649.3167419653,0
+BTOG.US,D,20251030,000000,22.08,22.08,19.5,19.926,47903.8500958077,0
+BTOG.US,D,20251031,000000,20.724,22.188,20.4,21.312,40983.0834152995,0
+BTOG.US,D,20251103,000000,21.402,21.402,19.764,19.896,33063.8667327944,0
+BTOG.US,D,20251104,000000,19.2,19.284,17.4,17.574,49869.483433072295,0
+BTOG.US,D,20251105,000000,17.706,19.608,16.932,19.314,37569.666741805995,0
+BTOG.US,D,20251106,000000,18.306,19.17,17.148,17.586,30412.066727490797,0
+BTOG.US,D,20251107,000000,16.818,19.578,16.212,18.75,50623.2667679132,0
+BTOG.US,D,20251110,000000,18.75,19.4814,17.4,18,22532.1000450642,0
+BTOG.US,D,20251111,000000,17.616,18.1231,17.616,18.03,13162.283359657898,0
+BTOG.US,D,20251112,000000,18.558,19.32,18.12,18.186,22631.783378596898,0
+BTOG.US,D,20251113,000000,18.18,18.6,16.218,16.932,35741.066738148795,0
+BTOG.US,D,20251114,000000,16.02,17.118,15.21,16.482,22692.116712050898,0
+BTOG.US,D,20251117,000000,16.2,16.956,14.928,15,29856.7667263802,0
+BTOG.US,D,20251118,000000,14.55,16.788,14.55,16.302,15189.316697045298,0
+BTOG.US,D,20251119,000000,15.954,16.494,15.072,15.096,13814.2666942952,0
+BTOG.US,D,20251120,000000,15.99,15.99,13.2,13.692,26652.9000533058,0
+BTOG.US,D,20251121,000000,13.398,14.826,12,14.244,31191.216729049098,0
+BTOG.US,D,20251124,000000,15.36,15.54,14.766,15.42,24027.350048054697,0
+BTOG.US,D,20251125,000000,15,15,14.16,14.886,14723.916696114498,0
+BTOG.US,D,20251126,000000,14.7,16.1219,14.7,15.78,26567.4167198015,0
+BTOG.US,D,20251128,000000,16.554,16.62,16.176,16.35,14315.033361963398,0
+BTOG.US,D,20251201,000000,15,16.05,15,15.36,18132.533369598397,0
+BTOG.US,D,20251202,000000,15.36,16.356,15.36,15.714,26087.2333855078,0
+BTOG.US,D,20251203,000000,15.714,16.5,15.594,15.918,17681.9167020305,0
+BTOG.US,D,20251204,000000,15.654,16.794,15.654,16.788,15381.966697430598,0
+BTOG.US,D,20251205,000000,16.2,16.536,15.906,16.194,6978.516680623699,0
+BTOG.US,D,20251208,000000,16.5,16.5,15.09,16.074,16178.3666990234,0
+BTOG.US,D,20251209,000000,15.096,16.476,15.09,16.206,16630.4833665943,0
+BTOG.US,D,20251210,000000,16.2,16.2,15.336,15.966,13139.8666929464,0
+BTOG.US,D,20251211,000000,15.966,16.08,15.336,15.756,6182.9500123659,0
+BTOG.US,D,20251212,000000,15.108,16.074,14.55,14.88,21574.1000431482,0
+BTOG.US,D,20251215,000000,14.538,15,12.762,12.81,23931.1833811957,0
+BTOG.US,D,20251216,000000,12,13.1934,12,12.84,14752.7833628389,0
+BTOG.US,D,20251217,000000,12.6,13.47,12.498,12.564,15793.6166982539,0
+BTOG.US,D,20251218,000000,12.42,13.794,12.42,12.738,25855.383385044097,0
+BTOG.US,D,20251219,000000,12.912,13.5,12.816,13.002,10914.0833551615,0
+BTOG.US,D,20251222,000000,13.002,13.488,12.588,12.6,15541.600031083199,0
+BTOG.US,D,20251223,000000,12.852,12.852,11.49,11.7,18080.1000361602,0
+BTOG.US,D,20251224,000000,11.4,11.91,10.866,10.944,20879.1833750917,0
+BTOG.US,D,20251226,000000,11.01,11.253,10.422,10.692,21038.633375410598,0
+BTOG.US,D,20251229,000000,10.8,12.486,10.44,10.506,57093.5667808538,0
+BTOG.US,D,20251230,000000,10.62,11.25,10.458,10.704,29878.0167264227,0
+BTOG.US,D,20251231,000000,10.47,11.13,9.606,10.32,40246.9000804938,0
+BTOG.US,D,20260102,000000,9.78,11.376,9.78,11.118,46674.183426681695,0
+BTOG.US,D,20260105,000000,12,12.732,11.4,12.42,74215.91681509849,0
+BTOG.US,D,20260106,000000,12.42,12.564,10.98,11.574,32496.5167316597,0
+BTOG.US,D,20260107,000000,11.49,11.82,11.4,11.664,17345.950034691898,0
+BTOG.US,D,20260108,000000,11.646,11.646,10.956,11.22,18087.0667028408,0
+BTOG.US,D,20260109,000000,10.92,11.5314,10.806,10.806,18003.4667026736,0
+BTOG.US,D,20260112,000000,11.136,11.25,10.812,10.842,15683.316698033299,0
+BTOG.US,D,20260113,000000,10.908,11.856,10.806,11.418,41563.5167497937,0
+BTOG.US,D,20260114,000000,11.4,12.12,11.346,11.742,40360.8667473884,0
+BTOG.US,D,20260115,000000,11.88,11.88,6.306,6.9,351418.68403617066,0
+BTOG.US,D,20260116,000000,6.18,6.432,4.926,5.532,218659.6837706527,0
+BTOG.US,D,20260120,000000,5.12,5.42,3.39,5.06,356791,0
+BTOG.US,D,20260121,000000,5.06,5.96,4.521,4.81,183361,0
+BTOG.US,D,20260122,000000,5,5.19,4.62,4.63,101131,0
+BTOG.US,D,20260123,000000,4.59,4.78,4.4,4.4,62003,0
+BTOG.US,D,20260126,000000,4.26,4.3553,3.89,4.04,75158,0
+BTOG.US,D,20260127,000000,4.05,4.19,3.5,3.89,97063,0
+BTOG.US,D,20260128,000000,3.93,4.223,3.93,4,62080,0
+BTOG.US,D,20260129,000000,3.94,4.4194,3.65,4,219671,0
+BTOG.US,D,20260130,000000,4.03,4.6599,3.7001,4.04,295336,0
+BTOG.US,D,20260202,000000,3.78,3.862,2.5801,2.78,383622,0
+BTOG.US,D,20260203,000000,2.78,2.8888,2.5,2.78,135820,0
+BTOG.US,D,20260204,000000,2.71,3.13,2.5,2.84,117127,0
+BTOG.US,D,20260205,000000,2.76,2.8,2.56,2.65,59310,0
+BTOG.US,D,20260206,000000,2.8,3.1,2.715,2.8,180003,0
+BTOG.US,D,20260209,000000,2.83,3.31,2.675,2.91,192711,0
+BTOG.US,D,20260210,000000,2.91,3.19,2.85,2.91,94542,0
+BTOG.US,D,20260211,000000,3.05,3.05,2.82,2.91,76755,0
+BTOG.US,D,20260212,000000,2.9265,2.967,2.4901,2.74,95098,0
+BTOG.US,D,20260213,000000,2.75,2.85,2.73,2.85,30181,0
+BTOG.US,D,20260217,000000,2.78,2.83,2.6055,2.73,22700,0
+BTOG.US,D,20260218,000000,2.7,2.81,2.59,2.81,24319,0
diff --git a/daily/us/nasdaq stocks/1/bzai.us.txt b/daily/us/nasdaq stocks/1/bzai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80d57edf388710c3a66963a648ee3fbb20f57311
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bzai.us.txt	
@@ -0,0 +1,797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZAI.US,D,20220201,000000,9.8,9.82,9.8,9.82,61500,0
+BZAI.US,D,20220203,000000,9.82,9.8201,9.82,9.8201,297080,0
+BZAI.US,D,20220204,000000,9.82,9.8452,9.82,9.84,71816,0
+BZAI.US,D,20220207,000000,9.83,9.84,9.83,9.84,458988,0
+BZAI.US,D,20220208,000000,9.84,9.84,9.82,9.84,202682,0
+BZAI.US,D,20220209,000000,9.82,9.84,9.82,9.84,1580623,0
+BZAI.US,D,20220210,000000,9.84,9.84,9.83,9.83,188785,0
+BZAI.US,D,20220211,000000,9.84,9.84,9.83,9.83,29004,0
+BZAI.US,D,20220214,000000,9.84,9.84,9.84,9.84,14226,0
+BZAI.US,D,20220215,000000,9.846,9.846,9.8202,9.8202,719,0
+BZAI.US,D,20220216,000000,9.84,9.84,9.84,9.84,8800,0
+BZAI.US,D,20220218,000000,9.84,9.84,9.83,9.83,1886,0
+BZAI.US,D,20220222,000000,9.84,9.85,9.84,9.85,113436,0
+BZAI.US,D,20220223,000000,9.85,9.86,9.83,9.86,147510,0
+BZAI.US,D,20220224,000000,9.85,9.85,9.85,9.85,24414,0
+BZAI.US,D,20220225,000000,9.86,9.86,9.85,9.85,117900,0
+BZAI.US,D,20220228,000000,9.85,9.85,9.85,9.85,6527,0
+BZAI.US,D,20220301,000000,9.87,9.88,9.87,9.88,528906,0
+BZAI.US,D,20220302,000000,9.87,9.88,9.86,9.88,63179,0
+BZAI.US,D,20220303,000000,9.88,9.8807,9.86,9.88,901300,0
+BZAI.US,D,20220307,000000,9.87,9.87,9.86,9.86,1166,0
+BZAI.US,D,20220309,000000,9.88,9.89,9.88,9.88,427187,0
+BZAI.US,D,20220310,000000,9.89,9.89,9.875,9.88,77807,0
+BZAI.US,D,20220314,000000,9.87,9.87,9.87,9.87,22006,0
+BZAI.US,D,20220315,000000,9.87,9.87,9.87,9.87,2483,0
+BZAI.US,D,20220316,000000,9.87,9.885,9.87,9.87,1922,0
+BZAI.US,D,20220317,000000,9.87,9.87,9.87,9.87,2161,0
+BZAI.US,D,20220318,000000,9.87,9.87,9.87,9.87,5132,0
+BZAI.US,D,20220321,000000,9.87,9.9,9.87,9.9,2607,0
+BZAI.US,D,20220322,000000,9.9,9.9,9.86,9.87,2089,0
+BZAI.US,D,20220323,000000,9.9,9.9,9.87,9.87,241724,0
+BZAI.US,D,20220324,000000,9.87,9.9,9.87,9.89,18978,0
+BZAI.US,D,20220331,000000,9.9,9.9,9.89,9.89,79140,0
+BZAI.US,D,20220401,000000,9.89,9.9,9.89,9.9,60532,0
+BZAI.US,D,20220404,000000,9.9,9.92,9.9,9.92,35276,0
+BZAI.US,D,20220405,000000,9.91,9.91,9.91,9.91,5112,0
+BZAI.US,D,20220406,000000,9.91,9.91,9.91,9.91,2121,0
+BZAI.US,D,20220407,000000,9.9,9.93,9.9,9.93,7047,0
+BZAI.US,D,20220408,000000,9.91,9.91,9.91,9.91,1614,0
+BZAI.US,D,20220411,000000,9.91,9.92,9.9,9.9,139604,0
+BZAI.US,D,20220412,000000,9.9336,9.9336,9.9336,9.9336,104,0
+BZAI.US,D,20220413,000000,9.92,9.92,9.92,9.92,60001,0
+BZAI.US,D,20220414,000000,9.925,9.93,9.92,9.93,7594,0
+BZAI.US,D,20220418,000000,9.9371,9.9371,9.9371,9.9371,8331,0
+BZAI.US,D,20220421,000000,9.96,9.96,9.96,9.96,6153,0
+BZAI.US,D,20220422,000000,9.93,9.93,9.93,9.93,814,0
+BZAI.US,D,20220425,000000,9.94,9.94,9.93,9.93,14306,0
+BZAI.US,D,20220426,000000,9.93,9.94,9.92,9.9308,50953,0
+BZAI.US,D,20220427,000000,9.94,9.94,9.94,9.94,732,0
+BZAI.US,D,20220428,000000,9.94,9.94,9.93,9.93,60395,0
+BZAI.US,D,20220429,000000,9.93,9.94,9.93,9.94,648263,0
+BZAI.US,D,20220504,000000,9.94,9.94,9.93,9.93,29700,0
+BZAI.US,D,20220505,000000,9.94,9.94,9.93,9.94,431178,0
+BZAI.US,D,20220506,000000,9.93,9.94,9.925,9.93,223231,0
+BZAI.US,D,20220511,000000,9.9101,9.9101,9.91,9.91,3201,0
+BZAI.US,D,20220512,000000,9.93,9.93,9.91,9.91,742,0
+BZAI.US,D,20220513,000000,9.92,9.92,9.92,9.92,260,0
+BZAI.US,D,20220523,000000,9.9,9.9,9.9,9.9,1637,0
+BZAI.US,D,20220524,000000,9.91,9.91,9.9,9.9,1271,0
+BZAI.US,D,20220526,000000,9.9,9.906,9.9,9.906,13025,0
+BZAI.US,D,20220527,000000,9.9,9.9,9.9,9.9,522,0
+BZAI.US,D,20220531,000000,9.9,9.93,9.9,9.93,31241,0
+BZAI.US,D,20220601,000000,9.92,9.92,9.915,9.92,5314,0
+BZAI.US,D,20220602,000000,9.91,9.91,9.91,9.91,320,0
+BZAI.US,D,20220603,000000,9.93,9.93,9.93,9.93,1888,0
+BZAI.US,D,20220607,000000,9.93,9.93,9.92,9.93,8077,0
+BZAI.US,D,20220608,000000,9.925,9.925,9.925,9.925,238487,0
+BZAI.US,D,20220613,000000,9.92,9.93,9.92,9.92,514501,0
+BZAI.US,D,20220615,000000,9.93,9.93,9.93,9.93,250002,0
+BZAI.US,D,20220616,000000,9.92,9.92,9.92,9.92,423,0
+BZAI.US,D,20220624,000000,9.95,9.95,9.95,9.95,373,0
+BZAI.US,D,20220627,000000,9.93,9.95,9.91,9.91,626158,0
+BZAI.US,D,20220628,000000,9.91,9.91,9.91,9.91,389108,0
+BZAI.US,D,20220629,000000,9.92,9.94,9.92,9.94,7165,0
+BZAI.US,D,20220630,000000,9.91,9.91,9.91,9.91,2258,0
+BZAI.US,D,20220701,000000,9.92,9.92,9.92,9.92,14025,0
+BZAI.US,D,20220705,000000,9.92,9.92,9.92,9.92,105,0
+BZAI.US,D,20220706,000000,9.92,9.96,9.92,9.96,828,0
+BZAI.US,D,20220707,000000,9.9,9.92,9.9,9.92,2947,0
+BZAI.US,D,20220711,000000,9.93,9.93,9.92,9.92,22071,0
+BZAI.US,D,20220712,000000,9.94,9.94,9.935,9.935,139810,0
+BZAI.US,D,20220713,000000,9.93,9.95,9.93,9.95,7229,0
+BZAI.US,D,20220714,000000,9.93,9.94,9.93,9.94,1742,0
+BZAI.US,D,20220715,000000,9.99,9.99,9.99,9.99,123,0
+BZAI.US,D,20220718,000000,9.98,9.98,9.93,9.93,4111,0
+BZAI.US,D,20220719,000000,9.97,9.97,9.94,9.94,104008,0
+BZAI.US,D,20220720,000000,9.95,9.95,9.94,9.945,250809,0
+BZAI.US,D,20220721,000000,9.96,9.96,9.96,9.96,105050,0
+BZAI.US,D,20220722,000000,9.97,9.97,9.97,9.97,376,0
+BZAI.US,D,20220725,000000,9.98,9.98,9.965,9.97,55324,0
+BZAI.US,D,20220726,000000,9.96,9.9633,9.96,9.96,3000,0
+BZAI.US,D,20220728,000000,9.97,9.97,9.96,9.97,514551,0
+BZAI.US,D,20220801,000000,9.96,9.96,9.96,9.96,100,0
+BZAI.US,D,20220802,000000,9.98,9.98,9.98,9.98,100,0
+BZAI.US,D,20220805,000000,9.97,9.97,9.97,9.97,2455,0
+BZAI.US,D,20220808,000000,10,10,9.97,9.97,2395,0
+BZAI.US,D,20220809,000000,9.97,9.97,9.97,9.97,57941,0
+BZAI.US,D,20220810,000000,10,10,10,10,400,0
+BZAI.US,D,20220811,000000,9.98,9.99,9.97,9.99,3416,0
+BZAI.US,D,20220818,000000,9.98,9.98,9.98,9.98,120589,0
+BZAI.US,D,20220823,000000,9.97,10.02,9.97,10,4129,0
+BZAI.US,D,20220825,000000,9.98,9.99,9.975,9.975,6876,0
+BZAI.US,D,20220829,000000,9.98,9.98,9.98,9.98,308,0
+BZAI.US,D,20220830,000000,9.95,9.97,9.95,9.97,3822,0
+BZAI.US,D,20220831,000000,9.95,9.98,9.95,9.97,761,0
+BZAI.US,D,20220901,000000,9.97,9.97,9.97,9.97,254,0
+BZAI.US,D,20220902,000000,9.98,9.98,9.95,9.97,5632,0
+BZAI.US,D,20220906,000000,9.98,9.98,9.98,9.98,4311,0
+BZAI.US,D,20220908,000000,9.98,9.98,9.98,9.98,226,0
+BZAI.US,D,20220909,000000,9.95,9.965,9.95,9.95,5600,0
+BZAI.US,D,20220912,000000,9.95,9.965,9.95,9.96,4918,0
+BZAI.US,D,20220913,000000,9.955,9.955,9.955,9.955,826,0
+BZAI.US,D,20220914,000000,9.95,9.95,9.95,9.95,5025,0
+BZAI.US,D,20220915,000000,9.97,9.99,9.97,9.985,49959,0
+BZAI.US,D,20220916,000000,9.97,9.97,9.97,9.97,300,0
+BZAI.US,D,20220919,000000,9.98,9.99,9.98,9.99,1143503,0
+BZAI.US,D,20220920,000000,9.97,9.97,9.96,9.96,4002,0
+BZAI.US,D,20220921,000000,9.97,9.97,9.96,9.96,8020,0
+BZAI.US,D,20220922,000000,9.965,9.97,9.965,9.97,12675,0
+BZAI.US,D,20220923,000000,9.98,9.98,9.98,9.98,100,0
+BZAI.US,D,20220926,000000,9.96,9.98,9.96,9.98,2086,0
+BZAI.US,D,20220928,000000,9.98,10,9.97,10,23719,0
+BZAI.US,D,20220929,000000,10.01,10.01,10.01,10.01,102,0
+BZAI.US,D,20221005,000000,9.98,9.99,9.98,9.99,6625,0
+BZAI.US,D,20221006,000000,9.99,9.99,9.98,9.98,1510,0
+BZAI.US,D,20221007,000000,9.99,9.99,9.98,9.98,7949,0
+BZAI.US,D,20221012,000000,9.995,10,9.995,10,40501,0
+BZAI.US,D,20221013,000000,10,10,10,10,125,0
+BZAI.US,D,20221018,000000,10.01,10.01,10.005,10.01,41739,0
+BZAI.US,D,20221019,000000,10,10,10,10,7072,0
+BZAI.US,D,20221021,000000,10,10,10,10,2000,0
+BZAI.US,D,20221024,000000,10,10,10,10,2140,0
+BZAI.US,D,20221026,000000,10.03,10.03,10.025,10.03,171167,0
+BZAI.US,D,20221027,000000,10.03,10.03,10.03,10.03,246,0
+BZAI.US,D,20221031,000000,10.04,10.04,10.04,10.04,3405,0
+BZAI.US,D,20221101,000000,10.05,10.05,10.05,10.05,262,0
+BZAI.US,D,20221102,000000,10.05,10.05,10.05,10.05,178,0
+BZAI.US,D,20221103,000000,10.05,10.05,10.05,10.05,216,0
+BZAI.US,D,20221104,000000,10.06,10.06,10.05,10.05,2111,0
+BZAI.US,D,20221107,000000,10.04,10.05,10.04,10.05,90777,0
+BZAI.US,D,20221109,000000,10.05,10.05,10.04,10.04,16268,0
+BZAI.US,D,20221110,000000,10.04,10.04,10.04,10.04,13560,0
+BZAI.US,D,20221111,000000,10.045,10.05,10.045,10.0499,21246,0
+BZAI.US,D,20221114,000000,10.04,10.04,10.04,10.04,203,0
+BZAI.US,D,20221115,000000,10.05,10.05,10.05,10.05,168836,0
+BZAI.US,D,20221116,000000,10.13,10.17,10.13,10.15,3945673,0
+BZAI.US,D,20221117,000000,10.16,10.16,10.15,10.15,517246,0
+BZAI.US,D,20221118,000000,10.16,10.16,10.15,10.16,38150,0
+BZAI.US,D,20221121,000000,10.15,10.155,10.145,10.15,556780,0
+BZAI.US,D,20221122,000000,10.15,10.16,10.15,10.15,445615,0
+BZAI.US,D,20221123,000000,10.15,10.17,10.15,10.17,20359,0
+BZAI.US,D,20221125,000000,10.17,10.17,10.17,10.17,11314,0
+BZAI.US,D,20221128,000000,10.175,10.175,10.1575,10.1701,411247,0
+BZAI.US,D,20221129,000000,10.17,10.17,10.17,10.17,50054,0
+BZAI.US,D,20221130,000000,10.18,10.18,10.18,10.18,537652,0
+BZAI.US,D,20221201,000000,10.185,10.185,10.18,10.185,53671,0
+BZAI.US,D,20221202,000000,10.185,10.2,10.18,10.19,76251,0
+BZAI.US,D,20221205,000000,10.23,10.24,10.23,10.23,60863,0
+BZAI.US,D,20221206,000000,10.23,10.31,10.18,10.19,136156,0
+BZAI.US,D,20221207,000000,10.18,10.2,10.18,10.2,1468423,0
+BZAI.US,D,20221208,000000,10.19,10.19,10.19,10.19,109,0
+BZAI.US,D,20221209,000000,10.1962,10.1962,10.1962,10.1962,1001,0
+BZAI.US,D,20221213,000000,10.18,10.1836,10.17,10.17,55653,0
+BZAI.US,D,20221214,000000,10.18,10.19,10.18,10.19,237931,0
+BZAI.US,D,20221215,000000,10.18,10.18,10.18,10.18,31266,0
+BZAI.US,D,20221216,000000,10.1799,10.18,10.1799,10.18,5300,0
+BZAI.US,D,20221219,000000,10.2,10.2,10.18,10.18,2100,0
+BZAI.US,D,20221223,000000,10.19,10.19,10.19,10.19,800,0
+BZAI.US,D,20221227,000000,10.24,10.24,10.17,10.17,840,0
+BZAI.US,D,20221228,000000,10.2899,10.7,10.16,10.16,25521,0
+BZAI.US,D,20221229,000000,10.16,10.16,10.16,10.16,2238000,0
+BZAI.US,D,20221230,000000,10.16,10.16,10.16,10.16,665,0
+BZAI.US,D,20230103,000000,10.15,10.17,10.15,10.16,329321,0
+BZAI.US,D,20230104,000000,10.16,10.17,10.16,10.17,452221,0
+BZAI.US,D,20230105,000000,10.22,10.22,10.2,10.2,1206176,0
+BZAI.US,D,20230109,000000,10.16,10.2,10.16,10.2,2661,0
+BZAI.US,D,20230110,000000,10.2,10.2,10.2,10.2,3222,0
+BZAI.US,D,20230111,000000,10.21,10.23,10.2,10.22,182393,0
+BZAI.US,D,20230112,000000,10.22,10.225,10.2175,10.22,431810,0
+BZAI.US,D,20230113,000000,10.225,10.225,10.22,10.22,9765,0
+BZAI.US,D,20230117,000000,10.23,10.23,10.225,10.225,6735,0
+BZAI.US,D,20230118,000000,10.23,10.25,10.22,10.22,16587,0
+BZAI.US,D,20230119,000000,10.26,10.26,10.26,10.26,300,0
+BZAI.US,D,20230120,000000,10.26,10.26,10.23,10.25,1081,0
+BZAI.US,D,20230123,000000,10.26,10.26,10.23,10.23,1545,0
+BZAI.US,D,20230124,000000,10.24,10.26,10.24,10.26,53585,0
+BZAI.US,D,20230125,000000,10.26,10.26,10.24,10.255,10616,0
+BZAI.US,D,20230126,000000,10.28,10.28,10.25,10.25,4534,0
+BZAI.US,D,20230127,000000,10.28,10.28,10.26,10.26,508750,0
+BZAI.US,D,20230130,000000,10.28,10.28,10.26,10.26,8671,0
+BZAI.US,D,20230131,000000,10.27,10.27,10.26,10.26,3925,0
+BZAI.US,D,20230201,000000,10.28,10.28,10.26,10.27,360843,0
+BZAI.US,D,20230202,000000,10.27,10.27,10.27,10.27,14662,0
+BZAI.US,D,20230203,000000,10.275,10.275,10.275,10.275,111,0
+BZAI.US,D,20230206,000000,10.28,10.29,10.275,10.28,66845,0
+BZAI.US,D,20230207,000000,10.28,10.28,10.28,10.28,50860,0
+BZAI.US,D,20230208,000000,10.29,10.29,10.29,10.29,140,0
+BZAI.US,D,20230209,000000,10.29,10.29,10.27,10.27,103963,0
+BZAI.US,D,20230210,000000,10.27,10.28,10.26,10.27,2337433,0
+BZAI.US,D,20230213,000000,10.27,10.27,10.25,10.25,677052,0
+BZAI.US,D,20230215,000000,10.27,10.27,10.25,10.25,60213,0
+BZAI.US,D,20230216,000000,10.26,10.26,10.25,10.25,78751,0
+BZAI.US,D,20230217,000000,10.26,10.27,10.26,10.27,10172,0
+BZAI.US,D,20230221,000000,10.26,10.26,10.24,10.24,232064,0
+BZAI.US,D,20230222,000000,10.25,10.25,10.24,10.25,133013,0
+BZAI.US,D,20230223,000000,10.28,10.3,10.28,10.29,5143332,0
+BZAI.US,D,20230224,000000,10.31,11.47,10.28,10.285,741771,0
+BZAI.US,D,20230227,000000,10.34,10.35,10.28,10.29,90972,0
+BZAI.US,D,20230228,000000,10.2901,10.2901,10.29,10.29,3015,0
+BZAI.US,D,20230301,000000,10.29,10.3,10.28,10.29,46707,0
+BZAI.US,D,20230302,000000,10.28,10.315,10.26,10.315,79506,0
+BZAI.US,D,20230303,000000,10.31,10.31,10.29,10.3,80038,0
+BZAI.US,D,20230306,000000,10.3,10.31,10.3,10.3,954522,0
+BZAI.US,D,20230307,000000,10.32,10.32,10.25,10.27,688900,0
+BZAI.US,D,20230308,000000,10.25,10.28,10.25,10.28,11208,0
+BZAI.US,D,20230310,000000,10.295,10.3,10.24,10.24,180274,0
+BZAI.US,D,20230313,000000,10.19,10.21,10.18,10.18,43961,0
+BZAI.US,D,20230314,000000,10.15,10.18,10.15,10.18,30217,0
+BZAI.US,D,20230316,000000,10.27,10.32,10.1,10.15,1435127,0
+BZAI.US,D,20230317,000000,10.1485,10.17,10.145,10.16,7360,0
+BZAI.US,D,20230320,000000,10.1521,10.17,10.1486,10.17,57127,0
+BZAI.US,D,20230321,000000,10.17,10.17,10.1484,10.15,17790,0
+BZAI.US,D,20230322,000000,10.17,10.17,10.15,10.17,49627,0
+BZAI.US,D,20230323,000000,10.17,10.17,10.16,10.16,447,0
+BZAI.US,D,20230324,000000,10.17,10.21,10.145,10.2,17317,0
+BZAI.US,D,20230327,000000,10.17,10.19,10.17,10.19,783,0
+BZAI.US,D,20230328,000000,10.19,10.19,10.18,10.18,13624,0
+BZAI.US,D,20230329,000000,10.18,10.18,10.17,10.18,35406,0
+BZAI.US,D,20230330,000000,10.2,10.2,10.16,10.16,284726,0
+BZAI.US,D,20230331,000000,10.19,10.19,10.17,10.18,185003,0
+BZAI.US,D,20230403,000000,10.2,10.2,10.16,10.16,5541,0
+BZAI.US,D,20230404,000000,10.15,10.15,10.15,10.15,803,0
+BZAI.US,D,20230410,000000,10.17,10.17,10.17,10.17,305,0
+BZAI.US,D,20230411,000000,10.165,10.17,10.16,10.17,6516,0
+BZAI.US,D,20230412,000000,10.17,10.17,10.165,10.165,15814,0
+BZAI.US,D,20230413,000000,10.17,10.19,10.17,10.18,47271,0
+BZAI.US,D,20230419,000000,10.18,10.2,10.17,10.2,7210,0
+BZAI.US,D,20230420,000000,10.2,10.2,10.17,10.2,59866,0
+BZAI.US,D,20230421,000000,10.2,10.2,10.19,10.2,5380,0
+BZAI.US,D,20230424,000000,10.2,10.21,10.195,10.21,121804,0
+BZAI.US,D,20230425,000000,10.19,10.21,10.19,10.21,11927,0
+BZAI.US,D,20230426,000000,10.34,10.34,10.2,10.2,248,0
+BZAI.US,D,20230427,000000,10.2,10.2,10.2,10.2,5167,0
+BZAI.US,D,20230428,000000,10.2,10.225,10.2,10.21,44121,0
+BZAI.US,D,20230501,000000,10.21,10.21,10.21,10.21,6504,0
+BZAI.US,D,20230502,000000,10.21,10.23,10.21,10.23,5200,0
+BZAI.US,D,20230505,000000,10.21,10.21,10.21,10.21,1514,0
+BZAI.US,D,20230508,000000,10.21,10.22,10.21,10.22,5201,0
+BZAI.US,D,20230509,000000,10.215,10.23,10.215,10.225,11639,0
+BZAI.US,D,20230510,000000,10.22,10.23,10.22,10.23,24954,0
+BZAI.US,D,20230515,000000,10.22,10.23,10.22,10.23,5383,0
+BZAI.US,D,20230518,000000,10.21,10.24,10.2,10.24,51622,0
+BZAI.US,D,20230522,000000,10.24,10.24,10.24,10.24,5697,0
+BZAI.US,D,20230523,000000,10.24,10.24,10.24,10.24,20640,0
+BZAI.US,D,20230524,000000,10.24,10.27,10.24,10.27,5892,0
+BZAI.US,D,20230525,000000,10.26,10.3,10.25,10.25,22164,0
+BZAI.US,D,20230601,000000,10.24,10.28,10.24,10.28,2585,0
+BZAI.US,D,20230602,000000,10.29,10.29,10.25,10.29,8871,0
+BZAI.US,D,20230608,000000,10.34,10.35,10.34,10.35,3823,0
+BZAI.US,D,20230612,000000,10.35,10.35,10.35,10.35,101,0
+BZAI.US,D,20230614,000000,10.44,10.44,10.44,10.44,422,0
+BZAI.US,D,20230615,000000,10.31,10.43,10.3,10.4,23602,0
+BZAI.US,D,20230620,000000,10.43,10.43,10.43,10.43,200,0
+BZAI.US,D,20230621,000000,10.43,10.44,10.43,10.43,2812,0
+BZAI.US,D,20230622,000000,10.42,10.43,10.4,10.42,412228,0
+BZAI.US,D,20230623,000000,10.425,10.43,10.42,10.42,945694,0
+BZAI.US,D,20230626,000000,10.425,10.47,10.41,10.42,234379,0
+BZAI.US,D,20230627,000000,10.46,10.565,10.44,10.44,800,0
+BZAI.US,D,20230629,000000,10.49,10.49,10.44,10.45,9046,0
+BZAI.US,D,20230703,000000,10.47,10.47,10.45,10.45,3313,0
+BZAI.US,D,20230705,000000,10.47,10.47,10.47,10.47,600,0
+BZAI.US,D,20230706,000000,10.47,10.47,10.47,10.47,300,0
+BZAI.US,D,20230707,000000,10.48,10.57,10.48,10.51,4905,0
+BZAI.US,D,20230710,000000,10.47,10.59,10.47,10.59,1639,0
+BZAI.US,D,20230711,000000,10.53,10.53,10.5,10.5,10479,0
+BZAI.US,D,20230713,000000,10.48,10.5,10.47,10.47,1475,0
+BZAI.US,D,20230721,000000,10.52,10.52,10.52,10.52,105,0
+BZAI.US,D,20230724,000000,10.56,10.56,10.48,10.52,612,0
+BZAI.US,D,20230725,000000,10.4898,10.49,10.47,10.47,1552,0
+BZAI.US,D,20230802,000000,10.495,10.52,10.47,10.47,8615,0
+BZAI.US,D,20230803,000000,10.48,10.52,10.48,10.52,451,0
+BZAI.US,D,20230815,000000,10.48,10.48,10.48,10.48,114,0
+BZAI.US,D,20230816,000000,10.48,10.48,10.48,10.48,108,0
+BZAI.US,D,20230821,000000,10.52,10.52,10.52,10.52,8417,0
+BZAI.US,D,20230824,000000,10.52,10.52,10.485,10.485,303232,0
+BZAI.US,D,20230825,000000,10.48,10.48,10.48,10.48,6208,0
+BZAI.US,D,20230905,000000,10.48,10.4934,10.48,10.48,8112,0
+BZAI.US,D,20230906,000000,10.48,10.5,10.48,10.48,9282,0
+BZAI.US,D,20230907,000000,10.47,10.47,10.47,10.47,1343,0
+BZAI.US,D,20230908,000000,10.49,10.49,10.47,10.47,912,0
+BZAI.US,D,20230913,000000,10.48,10.4801,10.48,10.48,6775,0
+BZAI.US,D,20230922,000000,10.51,10.52,10.51,10.52,5870,0
+BZAI.US,D,20230926,000000,10.55,10.56,10.55,10.56,1209,0
+BZAI.US,D,20230927,000000,10.57,10.57,10.57,10.57,120,0
+BZAI.US,D,20230928,000000,10.56,10.56,10.56,10.56,5181,0
+BZAI.US,D,20231003,000000,10.5301,10.548,10.53,10.53,5522,0
+BZAI.US,D,20231004,000000,10.54,10.54,10.54,10.54,299,0
+BZAI.US,D,20231006,000000,10.55,10.55,10.55,10.55,104979,0
+BZAI.US,D,20231010,000000,10.55,10.55,10.55,10.55,102030,0
+BZAI.US,D,20231011,000000,10.55,10.55,10.55,10.55,4180,0
+BZAI.US,D,20231012,000000,10.55,10.55,10.55,10.55,45066,0
+BZAI.US,D,20231016,000000,10.55,10.5609,10.55,10.5501,890,0
+BZAI.US,D,20231018,000000,10.55,10.565,10.54,10.56,104517,0
+BZAI.US,D,20231023,000000,10.57,10.57,10.57,10.57,574,0
+BZAI.US,D,20231024,000000,10.58,10.5833,10.58,10.5833,3333,0
+BZAI.US,D,20231026,000000,10.58,10.58,10.58,10.58,131025,0
+BZAI.US,D,20231027,000000,10.58,10.58,10.58,10.58,105009,0
+BZAI.US,D,20231030,000000,10.58,10.58,10.57,10.57,14307,0
+BZAI.US,D,20231101,000000,10.59,10.59,10.59,10.59,397,0
+BZAI.US,D,20231102,000000,10.6,10.6,10.6,10.6,2001,0
+BZAI.US,D,20231107,000000,10.61,10.6133,10.58,10.61,10377,0
+BZAI.US,D,20231108,000000,10.61,10.61,10.61,10.61,111,0
+BZAI.US,D,20231109,000000,10.61,10.61,10.61,10.61,3345,0
+BZAI.US,D,20231113,000000,10.615,10.62,10.595,10.6,7202,0
+BZAI.US,D,20231114,000000,10.59,10.66,10.59,10.62,6120,0
+BZAI.US,D,20231115,000000,10.62,10.62,10.62,10.62,1556,0
+BZAI.US,D,20231116,000000,10.66,10.66,10.63,10.63,10956,0
+BZAI.US,D,20231121,000000,10.62,10.65,10.62,10.63,84618,0
+BZAI.US,D,20231122,000000,10.63,10.63,10.63,10.63,142,0
+BZAI.US,D,20231127,000000,10.63,10.63,10.63,10.63,374494,0
+BZAI.US,D,20231128,000000,10.64,10.65,10.64,10.65,255942,0
+BZAI.US,D,20231129,000000,10.63,10.63,10.63,10.63,957,0
+BZAI.US,D,20231201,000000,10.67,10.79,10.65,10.65,8219,0
+BZAI.US,D,20231205,000000,10.67,10.67,10.67,10.67,738,0
+BZAI.US,D,20231207,000000,10.66,10.66,10.66,10.66,401,0
+BZAI.US,D,20231211,000000,10.66,10.79,10.65,10.79,1384,0
+BZAI.US,D,20231212,000000,10.7824,10.7824,10.7824,10.7824,506,0
+BZAI.US,D,20231215,000000,10.72,10.7201,10.72,10.7201,1320,0
+BZAI.US,D,20231218,000000,10.72,10.72,10.72,10.72,1210,0
+BZAI.US,D,20231219,000000,10.79,10.79,10.79,10.79,183,0
+BZAI.US,D,20231222,000000,10.79,10.79,10.72,10.72,2487,0
+BZAI.US,D,20231226,000000,10.8,10.8,10.7,10.7999,8559,0
+BZAI.US,D,20231227,000000,10.7839,10.79,10.7,10.79,4685,0
+BZAI.US,D,20231228,000000,10.8,10.8,10.7,10.73,3640,0
+BZAI.US,D,20240102,000000,10.77,10.77,10.77,10.77,1062,0
+BZAI.US,D,20240103,000000,10.73,10.73,10.7,10.73,102282,0
+BZAI.US,D,20240109,000000,10.73,10.73,10.71,10.725,4406,0
+BZAI.US,D,20240110,000000,10.71,10.71,10.71,10.71,863,0
+BZAI.US,D,20240111,000000,10.72,10.73,10.71,10.71,1479,0
+BZAI.US,D,20240116,000000,10.71,10.78,10.71,10.78,9790,0
+BZAI.US,D,20240117,000000,10.8,10.8067,10.8,10.8,2315,0
+BZAI.US,D,20240122,000000,10.81,10.81,10.81,10.81,4342,0
+BZAI.US,D,20240125,000000,10.78,10.7801,10.78,10.78,975,0
+BZAI.US,D,20240129,000000,10.82,10.82,10.78,10.82,1866,0
+BZAI.US,D,20240130,000000,10.82,10.825,10.8199,10.825,5764,0
+BZAI.US,D,20240131,000000,10.81,10.81,10.81,10.81,1152,0
+BZAI.US,D,20240201,000000,10.8,10.8,10.8,10.8,200,0
+BZAI.US,D,20240205,000000,10.79,10.81,10.79,10.81,3618,0
+BZAI.US,D,20240207,000000,10.78,10.828,10.78,10.828,1560,0
+BZAI.US,D,20240208,000000,10.78,10.82,10.78,10.8085,3099,0
+BZAI.US,D,20240209,000000,10.79,10.8,10.78,10.78,1422,0
+BZAI.US,D,20240212,000000,10.79,10.81,10.79,10.81,808,0
+BZAI.US,D,20240213,000000,10.78,10.79,10.78,10.78,566,0
+BZAI.US,D,20240216,000000,10.7986,10.8,10.79,10.8,1312,0
+BZAI.US,D,20240220,000000,10.79,10.9226,10.78,10.79,1649,0
+BZAI.US,D,20240226,000000,10.93,11.03,10.915,11.03,1162,0
+BZAI.US,D,20240228,000000,10.95,10.95,10.95,10.95,1080,0
+BZAI.US,D,20240229,000000,10.91,10.91,10.9,10.9,2047,0
+BZAI.US,D,20240306,000000,10.83,10.905,10.83,10.905,451,0
+BZAI.US,D,20240307,000000,10.84,10.84,10.84,10.84,255,0
+BZAI.US,D,20240308,000000,10.9,10.92,10.9,10.9,1657,0
+BZAI.US,D,20240311,000000,11.02,11.02,10.85,10.85,2073,0
+BZAI.US,D,20240318,000000,10.91,11,10.91,10.91,11110,0
+BZAI.US,D,20240319,000000,10.99,11,10.99,10.99,1194,0
+BZAI.US,D,20240320,000000,10.98,10.9967,10.98,10.9967,3881,0
+BZAI.US,D,20240321,000000,10.98,10.9999,10.975,10.975,2093,0
+BZAI.US,D,20240322,000000,10.9655,11,10.95,11,15022,0
+BZAI.US,D,20240325,000000,10.9999,11.09,10.975,11.085,17515,0
+BZAI.US,D,20240326,000000,11.0474,11.09,11.0474,11.09,2808,0
+BZAI.US,D,20240327,000000,11.01,11.045,11,11,14579,0
+BZAI.US,D,20240328,000000,11.24,11.24,10.9804,11.09,11138,0
+BZAI.US,D,20240401,000000,11.24,11.24,10.83,10.95,4555,0
+BZAI.US,D,20240402,000000,11.035,11.035,11.01,11.01,1719,0
+BZAI.US,D,20240403,000000,11.03,11.03,11.02,11.02,3530,0
+BZAI.US,D,20240404,000000,11.08,11.09,11.08,11.09,621,0
+BZAI.US,D,20240405,000000,11.03,11.03,11.03,11.03,248,0
+BZAI.US,D,20240408,000000,11.09,11.09,11.09,11.09,1170,0
+BZAI.US,D,20240410,000000,11.07,11.07,11.07,11.07,200,0
+BZAI.US,D,20240411,000000,11.01,11.01,11.01,11.01,282,0
+BZAI.US,D,20240412,000000,10.98,11.07,10.98,11,11876,0
+BZAI.US,D,20240415,000000,10.89,10.89,10.89,10.89,498,0
+BZAI.US,D,20240416,000000,11,11.05,10.97,10.97,2364,0
+BZAI.US,D,20240417,000000,10.96,10.96,10.96,10.96,990,0
+BZAI.US,D,20240418,000000,10.97,11.15,10.97,11.05,1875,0
+BZAI.US,D,20240419,000000,11.02,11.02,10.96,10.9789,11270,0
+BZAI.US,D,20240424,000000,11.05,11.05,10.98,11.05,2603,0
+BZAI.US,D,20240425,000000,11.051,11.06,11.03,11.03,1695,0
+BZAI.US,D,20240426,000000,11.05,11.05,11,11.01,1398,0
+BZAI.US,D,20240429,000000,10.96,11.1,10.96,11.0799,3600,0
+BZAI.US,D,20240430,000000,11.08,11.15,11.05,11.12,61814,0
+BZAI.US,D,20240501,000000,11.14,11.15,11.1397,11.14,8787,0
+BZAI.US,D,20240502,000000,11.23,11.23,11.1372,11.1372,11331,0
+BZAI.US,D,20240503,000000,11.16,11.16,11.13,11.13,5418,0
+BZAI.US,D,20240506,000000,11.16,11.16,11.16,11.16,257,0
+BZAI.US,D,20240509,000000,11.15,11.15,11.12,11.12,15788,0
+BZAI.US,D,20240510,000000,11.1,11.1,11.0793,11.0793,6693,0
+BZAI.US,D,20240513,000000,11.081,11.105,11.081,11.1,1693,0
+BZAI.US,D,20240514,000000,11.105,11.105,11.1,11.1,2080,0
+BZAI.US,D,20240515,000000,11.13,11.13,11.13,11.13,1043,0
+BZAI.US,D,20240516,000000,11.129,11.129,11.09,11.09,11465,0
+BZAI.US,D,20240517,000000,11.13,11.13,11.13,11.13,311,0
+BZAI.US,D,20240521,000000,11.2,11.2,11.08,11.0801,1293,0
+BZAI.US,D,20240522,000000,11.05,11.08,11.01,11.08,14117,0
+BZAI.US,D,20240523,000000,11.08,11.12,11.08,11.12,5051,0
+BZAI.US,D,20240530,000000,11.01,11.1,11.01,11.08,2091,0
+BZAI.US,D,20240531,000000,11.07,11.17,11.07,11.17,409,0
+BZAI.US,D,20240603,000000,11.16,11.16,11.12,11.13,1954,0
+BZAI.US,D,20240604,000000,11.02,11.15,11.01,11.13,4386,0
+BZAI.US,D,20240605,000000,11.15,11.15,11.13,11.13,441,0
+BZAI.US,D,20240606,000000,11.12,11.12,11.12,11.12,261,0
+BZAI.US,D,20240607,000000,11.02,11.15,11.02,11.145,3093,0
+BZAI.US,D,20240610,000000,11.0353,11.16,11.0353,11.16,389,0
+BZAI.US,D,20240612,000000,11.01,11.15,11.01,11.12,1928,0
+BZAI.US,D,20240613,000000,11.17,11.17,11.17,11.17,153,0
+BZAI.US,D,20240614,000000,11.17,11.17,11.15,11.15,2125,0
+BZAI.US,D,20240617,000000,11.15,11.15,11.12,11.12,2863,0
+BZAI.US,D,20240618,000000,11.0101,11.165,11.0101,11.13,6568,0
+BZAI.US,D,20240620,000000,11.15,11.15,11.12,11.15,1546,0
+BZAI.US,D,20240621,000000,11.12,11.22,11.12,11.13,1101,0
+BZAI.US,D,20240624,000000,11.13,11.13,11.13,11.13,739,0
+BZAI.US,D,20240625,000000,11.19,11.19,11.14,11.19,4342,0
+BZAI.US,D,20240626,000000,11.15,11.15,11.15,11.15,1405,0
+BZAI.US,D,20240628,000000,11.12,11.12,11.12,11.12,347,0
+BZAI.US,D,20240701,000000,11.2,11.2,11.2,11.2,137,0
+BZAI.US,D,20240702,000000,11.14,11.15,11.14,11.15,803,0
+BZAI.US,D,20240705,000000,11.2,11.2,11.19,11.19,211,0
+BZAI.US,D,20240709,000000,11.14,11.22,11.14,11.2,237689,0
+BZAI.US,D,20240710,000000,11.1798,11.2,11.1798,11.2,3101,0
+BZAI.US,D,20240711,000000,11.177,11.18,11.155,11.155,23049,0
+BZAI.US,D,20240712,000000,11.2,11.2,11.16,11.16,874,0
+BZAI.US,D,20240715,000000,11.2,11.2,11.2,11.2,887,0
+BZAI.US,D,20240716,000000,11.2,11.2,11.17,11.175,2706,0
+BZAI.US,D,20240717,000000,11.1925,11.197,11.17,11.17,3602,0
+BZAI.US,D,20240718,000000,11.18,11.18,11.16,11.16,4530,0
+BZAI.US,D,20240719,000000,11.18,11.19,11.18,11.19,76738,0
+BZAI.US,D,20240722,000000,11.2,11.2,11.19,11.19,1692,0
+BZAI.US,D,20240723,000000,11.18,11.22,11.17,11.2,9896,0
+BZAI.US,D,20240725,000000,11.2,11.2,11.2,11.2,308,0
+BZAI.US,D,20240726,000000,11.19,11.19,11.185,11.185,3084,0
+BZAI.US,D,20240729,000000,11.2,11.2,11.195,11.195,1187,0
+BZAI.US,D,20240730,000000,11.2,11.2,11.2,11.2,759,0
+BZAI.US,D,20240802,000000,11.13,11.21,11.1235,11.21,1276,0
+BZAI.US,D,20240805,000000,11.1877,11.1877,11.1877,11.1877,110,0
+BZAI.US,D,20240806,000000,11.21,11.21,11.21,11.21,1132,0
+BZAI.US,D,20240807,000000,11.19,11.1925,11.19,11.19,3398,0
+BZAI.US,D,20240809,000000,11.17,11.17,11.16,11.16,1073,0
+BZAI.US,D,20240812,000000,11.19,11.1901,11.19,11.1901,1207,0
+BZAI.US,D,20240814,000000,11.2,11.2,11.19,11.19,300133,0
+BZAI.US,D,20240815,000000,11.205,11.205,11.2,11.2,608,0
+BZAI.US,D,20240819,000000,11.2,11.2,11.2,11.2,722,0
+BZAI.US,D,20240820,000000,11.19,11.19,11.19,11.19,211,0
+BZAI.US,D,20240821,000000,11.19,11.19,11.19,11.19,1679,0
+BZAI.US,D,20240822,000000,11.19,11.19,11.19,11.19,123,0
+BZAI.US,D,20240823,000000,11.22,11.22,11.2,11.2,6194,0
+BZAI.US,D,20240826,000000,11.2,11.21,11.2,11.21,5899,0
+BZAI.US,D,20240827,000000,11.22,11.22,11.215,11.215,7105,0
+BZAI.US,D,20240828,000000,11.2204,11.2204,11.2204,11.2204,224,0
+BZAI.US,D,20240829,000000,11.2236,11.2236,11.22,11.22,630,0
+BZAI.US,D,20240830,000000,11.23,11.235,11.23,11.235,7322,0
+BZAI.US,D,20240903,000000,11.22,11.23,11.22,11.23,78096,0
+BZAI.US,D,20240904,000000,11.22,11.245,11.22,11.245,5566,0
+BZAI.US,D,20240906,000000,11.282,11.282,11.282,11.282,141,0
+BZAI.US,D,20240911,000000,11.26,11.26,11.25,11.25,439,0
+BZAI.US,D,20240918,000000,11.27,11.27,11.25,11.25,518666,0
+BZAI.US,D,20240924,000000,11.31,11.31,11.3,11.3,3221,0
+BZAI.US,D,20240925,000000,11.2801,11.2801,11.2801,11.2801,544,0
+BZAI.US,D,20240930,000000,11.28,11.28,11.28,11.28,782,0
+BZAI.US,D,20241004,000000,11.325,11.325,11.28,11.3101,521,0
+BZAI.US,D,20241007,000000,11.36,11.36,11.36,11.36,325,0
+BZAI.US,D,20241008,000000,11.35,11.35,11.35,11.35,122,0
+BZAI.US,D,20241009,000000,11.29,11.359,11.28,11.3329,7796,0
+BZAI.US,D,20241011,000000,11.3,11.36,11.3,11.31,16017,0
+BZAI.US,D,20241014,000000,11.36,11.37,11.36,11.37,729,0
+BZAI.US,D,20241018,000000,11.36,11.36,11.36,11.36,50089,0
+BZAI.US,D,20241021,000000,11.365,11.365,11.365,11.365,194,0
+BZAI.US,D,20241023,000000,11.38,11.38,11.38,11.38,5402,0
+BZAI.US,D,20241024,000000,11.35,11.35,11.35,11.35,1473,0
+BZAI.US,D,20241025,000000,11.37,11.37,11.37,11.37,279,0
+BZAI.US,D,20241029,000000,11.38,11.38,11.38,11.38,1164,0
+BZAI.US,D,20241104,000000,11.36,11.36,11.34,11.34,1474,0
+BZAI.US,D,20241106,000000,11.35,11.357285,11.35,11.357285,297,0
+BZAI.US,D,20241107,000000,11.3771,11.3771,11.3771,11.3771,564,0
+BZAI.US,D,20241108,000000,11.34,11.34,11.34,11.34,980,0
+BZAI.US,D,20241111,000000,11.34,11.4,11.34,11.4,5976,0
+BZAI.US,D,20241112,000000,11.4,11.41,11.4,11.41,6477,0
+BZAI.US,D,20241115,000000,11.4064,11.41,11.39,11.39,6242,0
+BZAI.US,D,20241119,000000,11.37,11.41,11.3699,11.41,28843,0
+BZAI.US,D,20241120,000000,11.4,11.4,11.4,11.4,6084,0
+BZAI.US,D,20241122,000000,11.4,11.41,11.4,11.41,2118,0
+BZAI.US,D,20241125,000000,11.42,11.44,11.41,11.44,19342,0
+BZAI.US,D,20241126,000000,11.4,11.44,11.4,11.44,16118,0
+BZAI.US,D,20241127,000000,11.4,11.54,11.4,11.47,1409784,0
+BZAI.US,D,20241129,000000,11.47,11.47,11.47,11.47,2707,0
+BZAI.US,D,20241202,000000,11.46,11.5,11.45,11.5,28917,0
+BZAI.US,D,20241203,000000,11.4996,11.64,11.47,11.546,45968,0
+BZAI.US,D,20241204,000000,11.52,11.55,11.51,11.55,810379,0
+BZAI.US,D,20241205,000000,11.49,11.62,11.49,11.57,14091,0
+BZAI.US,D,20241206,000000,11.55,11.58,11.55,11.57,22028,0
+BZAI.US,D,20241209,000000,11.54,11.57,11.54,11.57,5793,0
+BZAI.US,D,20241210,000000,11.555,11.57,11.555,11.56,6227,0
+BZAI.US,D,20241211,000000,11.5,11.57,11.5,11.57,56914,0
+BZAI.US,D,20241212,000000,11.59,11.6,11.5655,11.6,28321,0
+BZAI.US,D,20241213,000000,11.7746,11.7746,11.57,11.57,10605,0
+BZAI.US,D,20241216,000000,11.65,11.66,11.57,11.6,370305,0
+BZAI.US,D,20241217,000000,11.62,11.76,11.62,11.66,21680,0
+BZAI.US,D,20241218,000000,11.6,11.76,11.53,11.55,22300,0
+BZAI.US,D,20241219,000000,11.55,12,11.55,12,1150,0
+BZAI.US,D,20241220,000000,12.5,13.18,12.5,13.18,769,0
+BZAI.US,D,20241223,000000,15,29.61,15,15,2989,0
+BZAI.US,D,20241224,000000,24,25,13,14.49,24222,0
+BZAI.US,D,20241226,000000,14.5,14.5,13.17,13.17,7120,0
+BZAI.US,D,20241227,000000,13.17,24,12.5,13.9,10368,0
+BZAI.US,D,20241230,000000,20,20,12.83,13,13734,0
+BZAI.US,D,20241231,000000,13,15,11.57,15,771555,0
+BZAI.US,D,20250102,000000,17.4,17.4,14.87,15,4319,0
+BZAI.US,D,20250103,000000,16,16,12.93,13.1,13451,0
+BZAI.US,D,20250106,000000,13.5,13.5,12.9,13,13300,0
+BZAI.US,D,20250107,000000,13,13.5,12.85,13.5,10866,0
+BZAI.US,D,20250108,000000,13,13,12,13,9758,0
+BZAI.US,D,20250110,000000,12.5,12.97,10,10.25,8954,0
+BZAI.US,D,20250113,000000,10.47,16.7,9.25,13.09,50645,0
+BZAI.US,D,20250114,000000,17.5,19.25,12.15,13.09,167293,0
+BZAI.US,D,20250115,000000,13.5,13.63,9.51,9.6,400585,0
+BZAI.US,D,20250116,000000,10.07,10.5,6.2,6.5,579505,0
+BZAI.US,D,20250117,000000,7.69,11.5,7.5,8.29,2194490,0
+BZAI.US,D,20250121,000000,8.18,8.7,7.2,7.56,392437,0
+BZAI.US,D,20250122,000000,7.85,8.1,6.26,6.32,376606,0
+BZAI.US,D,20250123,000000,7.33,7.33,6.5,6.72,236893,0
+BZAI.US,D,20250124,000000,6.99,7.49,6.4,6.53,296735,0
+BZAI.US,D,20250127,000000,6,6.5,5.09,5.15,358329,0
+BZAI.US,D,20250128,000000,5.65,5.9,5.1,5.61,411542,0
+BZAI.US,D,20250129,000000,5.9,6,5.62,5.99,233449,0
+BZAI.US,D,20250130,000000,6.25,6.4,5.6,5.72,347131,0
+BZAI.US,D,20250131,000000,5.81,6.0695,5.81,6,118268,0
+BZAI.US,D,20250203,000000,5.6,6.03,5.6,5.93,179251,0
+BZAI.US,D,20250204,000000,5.95,6.0494,5.7,5.86,285623,0
+BZAI.US,D,20250205,000000,5.83,6,5.6,5.675,252155,0
+BZAI.US,D,20250206,000000,5.6,5.855,5.09,5.3,352173,0
+BZAI.US,D,20250207,000000,5.31,5.31,4.4,4.67,588553,0
+BZAI.US,D,20250210,000000,5,5.25,3.25,3.44,1066821,0
+BZAI.US,D,20250211,000000,3.6,3.9,3.21,3.21,768628,0
+BZAI.US,D,20250212,000000,3.74,3.74,2.85,3.05,2090193,0
+BZAI.US,D,20250213,000000,3.2,4.54,3.14,4,3433796,0
+BZAI.US,D,20250214,000000,4.31,5.49,3.9,5.15,4199892,0
+BZAI.US,D,20250218,000000,5.23,5.6499,4.28,4.31,2384687,0
+BZAI.US,D,20250219,000000,4.5,4.63,4.12,4.49,930838,0
+BZAI.US,D,20250220,000000,4.5,4.51,4.02,4.21,858813,0
+BZAI.US,D,20250221,000000,4.26,4.445,4,4.09,818441,0
+BZAI.US,D,20250224,000000,4.05,4.19,3.6,3.715,704964,0
+BZAI.US,D,20250225,000000,3.68,3.875,3.6,3.73,448720,0
+BZAI.US,D,20250226,000000,3.83,3.875,3.57,3.63,310978,0
+BZAI.US,D,20250227,000000,3.65,3.7399,3.4501,3.56,288160,0
+BZAI.US,D,20250228,000000,3.51,3.6613,2.96,3.06,803152,0
+BZAI.US,D,20250303,000000,3.09,3.48,2.8,2.94,580076,0
+BZAI.US,D,20250304,000000,2.94,3.58,2.745,3.37,738474,0
+BZAI.US,D,20250305,000000,3.5,3.5,3.15,3.23,344221,0
+BZAI.US,D,20250306,000000,3.28,3.4,3.06,3.1,290006,0
+BZAI.US,D,20250307,000000,3.06,3.4899,3.06,3.3,425160,0
+BZAI.US,D,20250310,000000,3.415,3.5,3.01,3.16,708972,0
+BZAI.US,D,20250311,000000,3.06,3.47,3.06,3.38,719661,0
+BZAI.US,D,20250312,000000,3.46,3.7578,3.29,3.31,637615,0
+BZAI.US,D,20250313,000000,3.27,3.74,3.17,3.49,1039569,0
+BZAI.US,D,20250314,000000,3.68,4.08,3.3,3.52,1613385,0
+BZAI.US,D,20250317,000000,3.5,3.8,3.31,3.36,677971,0
+BZAI.US,D,20250318,000000,3.33,3.45,3.15,3.24,552937,0
+BZAI.US,D,20250319,000000,3.43,3.45,3.2,3.34,788612,0
+BZAI.US,D,20250320,000000,3.29,3.5196,3.205,3.27,1159905,0
+BZAI.US,D,20250321,000000,3.25,3.41,3.06,3.32,3919422,0
+BZAI.US,D,20250324,000000,3.35,3.35,3.05,3.18,707251,0
+BZAI.US,D,20250325,000000,3.23,3.4399,3.1,3.12,707031,0
+BZAI.US,D,20250326,000000,3.12,3.1706,2.7,2.76,874225,0
+BZAI.US,D,20250327,000000,2.76,2.8888,2.7,2.78,384414,0
+BZAI.US,D,20250328,000000,2.76,2.81,2.3,2.305,918853,0
+BZAI.US,D,20250331,000000,2.27,2.455,1.7,2.02,1046553,0
+BZAI.US,D,20250401,000000,2.04,2.41,2.02,2.19,724898,0
+BZAI.US,D,20250402,000000,2.12,2.28,2.06,2.2,251955,0
+BZAI.US,D,20250403,000000,2.11,2.12,1.96,2.04,250719,0
+BZAI.US,D,20250404,000000,2.05,2.29,1.95,2.23,375242,0
+BZAI.US,D,20250407,000000,2.1,2.53,2.08,2.51,495112,0
+BZAI.US,D,20250408,000000,2.74,2.74,2.33,2.35,261486,0
+BZAI.US,D,20250409,000000,2.29,2.69,2.225,2.64,377418,0
+BZAI.US,D,20250410,000000,2.58,2.61,2.39,2.48,239751,0
+BZAI.US,D,20250411,000000,2.48,2.64,2.25,2.6,436497,0
+BZAI.US,D,20250414,000000,2.6,2.99,2.49,2.91,339574,0
+BZAI.US,D,20250415,000000,2.91,3.1,2.81,3.07,379063,0
+BZAI.US,D,20250416,000000,2.94,3.255,2.77,2.81,312318,0
+BZAI.US,D,20250417,000000,2.8,2.9,2.635,2.77,142201,0
+BZAI.US,D,20250421,000000,2.69,3.025,2.66,2.67,255180,0
+BZAI.US,D,20250422,000000,2.65,2.74,2.4,2.47,399022,0
+BZAI.US,D,20250423,000000,2.59,2.6299,2.4725,2.51,139609,0
+BZAI.US,D,20250424,000000,2.63,2.71,2.49,2.64,245562,0
+BZAI.US,D,20250425,000000,2.58,2.63,2.43,2.56,210647,0
+BZAI.US,D,20250428,000000,2.55,2.61,2.36,2.4,196814,0
+BZAI.US,D,20250429,000000,2.39,2.53,2.31,2.38,150291,0
+BZAI.US,D,20250430,000000,2.35,2.5,2.26,2.42,249527,0
+BZAI.US,D,20250501,000000,2.37,2.53,2.33,2.46,132219,0
+BZAI.US,D,20250502,000000,2.43,2.73,2.43,2.69,207894,0
+BZAI.US,D,20250505,000000,2.63,2.79,2.55,2.62,184882,0
+BZAI.US,D,20250506,000000,2.65,2.68,2.46,2.62,149223,0
+BZAI.US,D,20250507,000000,2.57,2.65,2.49,2.52,116977,0
+BZAI.US,D,20250508,000000,2.52,2.6,2.41,2.48,159544,0
+BZAI.US,D,20250509,000000,2.5,2.563,2.35,2.44,164137,0
+BZAI.US,D,20250512,000000,2.58,2.74,2.57,2.72,455250,0
+BZAI.US,D,20250513,000000,2.71,3,2.62,2.83,328335,0
+BZAI.US,D,20250514,000000,2.84,3,2.755,2.78,289985,0
+BZAI.US,D,20250515,000000,2.75,2.81,2.17,2.17,685515,0
+BZAI.US,D,20250516,000000,2.26,2.345,2.055,2.13,466167,0
+BZAI.US,D,20250519,000000,2.13,2.16,1.91,2.1,264245,0
+BZAI.US,D,20250520,000000,2.08,2.48,2.02,2.2,592028,0
+BZAI.US,D,20250521,000000,2.29,2.39,2.1,2.19,341659,0
+BZAI.US,D,20250522,000000,2.16,2.6,2.16,2.45,704211,0
+BZAI.US,D,20250523,000000,2.4,2.52,2.29,2.3,332078,0
+BZAI.US,D,20250527,000000,2.35,2.35,2,2.03,669973,0
+BZAI.US,D,20250528,000000,2.06,2.1157,1.97,2.03,326661,0
+BZAI.US,D,20250529,000000,2.04,2.1099,2,2.02,202663,0
+BZAI.US,D,20250530,000000,2.03,2.0656,1.93,2.01,267759,0
+BZAI.US,D,20250602,000000,2.03,2.07,1.9528,2.03,264750,0
+BZAI.US,D,20250603,000000,2.06,2.23,2,2.14,297997,0
+BZAI.US,D,20250604,000000,2.12,2.5,2.09,2.48,347482,0
+BZAI.US,D,20250605,000000,2.45,2.66,2.4,2.6,323123,0
+BZAI.US,D,20250606,000000,2.65,2.75,2.54,2.55,301209,0
+BZAI.US,D,20250609,000000,2.52,2.6576,2.43,2.45,208600,0
+BZAI.US,D,20250610,000000,2.45,2.54,2.33,2.52,355360,0
+BZAI.US,D,20250611,000000,2.54,2.58,2.41,2.52,352560,0
+BZAI.US,D,20250612,000000,2.48,2.53,2.38,2.43,148399,0
+BZAI.US,D,20250613,000000,2.38,2.51,2.25,2.35,170134,0
+BZAI.US,D,20250616,000000,2.36,2.52,2.2804,2.44,211694,0
+BZAI.US,D,20250617,000000,2.53,2.579,2.43,2.46,178956,0
+BZAI.US,D,20250618,000000,2.44,2.6866,2.4229,2.58,299485,0
+BZAI.US,D,20250620,000000,2.58,2.8,2.54,2.71,519022,0
+BZAI.US,D,20250623,000000,2.75,2.8346,2.4025,2.41,538691,0
+BZAI.US,D,20250624,000000,2.48,2.61,2.34,2.57,248962,0
+BZAI.US,D,20250625,000000,2.55,2.64,2.41,2.55,219532,0
+BZAI.US,D,20250626,000000,2.55,2.77,2.5,2.73,245027,0
+BZAI.US,D,20250627,000000,2.7,2.73,2.35,2.35,518673,0
+BZAI.US,D,20250630,000000,2.63,3,2.53,2.98,1746636,0
+BZAI.US,D,20250701,000000,3,3.005,2.76,2.93,987739,0
+BZAI.US,D,20250702,000000,2.95,3.06,2.85,2.99,640826,0
+BZAI.US,D,20250703,000000,3.04,3.05,2.78,2.82,326003,0
+BZAI.US,D,20250707,000000,2.82,2.9,2.75,2.83,276535,0
+BZAI.US,D,20250708,000000,2.83,3.2677,2.83,3.21,621763,0
+BZAI.US,D,20250709,000000,3.39,3.41,2.88,2.93,732338,0
+BZAI.US,D,20250710,000000,3.03,3.03,2.84,2.94,262492,0
+BZAI.US,D,20250711,000000,2.93,2.985,2.69,2.81,359923,0
+BZAI.US,D,20250714,000000,2.75,2.94,2.67,2.91,240613,0
+BZAI.US,D,20250715,000000,2.89,3,2.7501,2.8,196562,0
+BZAI.US,D,20250716,000000,2.85,2.86,2.75,2.79,164265,0
+BZAI.US,D,20250717,000000,3,3.2,2.9,3.03,9856840,0
+BZAI.US,D,20250718,000000,5.31,5.44,4.13,4.81,73519679,0
+BZAI.US,D,20250721,000000,5.46,6.12,4.65,4.69,13427282,0
+BZAI.US,D,20250722,000000,4.76,5.09,4.7,4.99,3325049,0
+BZAI.US,D,20250723,000000,4.9,5.0069,4.51,4.73,2439874,0
+BZAI.US,D,20250724,000000,4.75,4.75,3.75,4,4835398,0
+BZAI.US,D,20250725,000000,4.11,4.47,3.97,4.33,1965680,0
+BZAI.US,D,20250728,000000,4.45,4.5899,4.2,4.32,1689554,0
+BZAI.US,D,20250729,000000,4.14,4.35,4.01,4.18,1064575,0
+BZAI.US,D,20250730,000000,4.18,4.4443,4.0398,4.1,1277812,0
+BZAI.US,D,20250731,000000,4.1,4.26,3.8,3.9,2038060,0
+BZAI.US,D,20250801,000000,3.75,3.85,3.65,3.78,660683,0
+BZAI.US,D,20250804,000000,3.78,3.8396,3.61,3.72,878250,0
+BZAI.US,D,20250805,000000,3.71,3.855,3.6,3.74,700531,0
+BZAI.US,D,20250806,000000,3.81,3.95,3.55,3.58,740388,0
+BZAI.US,D,20250807,000000,3.6,3.65077,3.38,3.44,1023897,0
+BZAI.US,D,20250808,000000,3.57,3.6299,3.11,3.2,2575509,0
+BZAI.US,D,20250811,000000,3.21,3.42,3.21,3.29,1001431,0
+BZAI.US,D,20250812,000000,3.25,3.4,3.248777,3.38,673282,0
+BZAI.US,D,20250813,000000,3.38,3.75,3.36,3.74,1059250,0
+BZAI.US,D,20250814,000000,3.65,3.815,3.51,3.78,1386883,0
+BZAI.US,D,20250815,000000,4.2,4.2144,3.64,3.65,2273100,0
+BZAI.US,D,20250818,000000,3.73,3.85,3.46,3.52,1246288,0
+BZAI.US,D,20250819,000000,3.56,3.59,3.28,3.47,944316,0
+BZAI.US,D,20250820,000000,3.45,3.5,3.32,3.47,593018,0
+BZAI.US,D,20250821,000000,3.49,3.72,3.47,3.65,530945,0
+BZAI.US,D,20250822,000000,3.58,3.73,3.48,3.59,1058717,0
+BZAI.US,D,20250825,000000,3.58,4.04,3.52,3.86,2368846,0
+BZAI.US,D,20250826,000000,3.93,3.95,3.66,3.87,1202091,0
+BZAI.US,D,20250827,000000,3.87,4.05,3.74,4.04,870546,0
+BZAI.US,D,20250828,000000,3.99,4.052,3.6601,3.74,1252485,0
+BZAI.US,D,20250829,000000,3.7,3.8,3.53,3.57,852742,0
+BZAI.US,D,20250902,000000,3.56,3.56,3.335,3.43,1190582,0
+BZAI.US,D,20250903,000000,3.43,3.52,3.17,3.19,953470,0
+BZAI.US,D,20250904,000000,3.23,3.24,3.105,3.12,1599988,0
+BZAI.US,D,20250905,000000,3.11,3.3,3.09,3.11,1247840,0
+BZAI.US,D,20250908,000000,3.12,3.22,3.080862,3.11,1735986,0
+BZAI.US,D,20250909,000000,3.25,3.6726,3.16,3.49,2692996,0
+BZAI.US,D,20250910,000000,3.48,3.75,3.33,3.34,1900081,0
+BZAI.US,D,20250911,000000,3.45,3.55,3.26,3.27,1942119,0
+BZAI.US,D,20250912,000000,3.39,3.465,3.21,3.35,1681748,0
+BZAI.US,D,20250915,000000,3.38,3.45,3.23,3.24,937876,0
+BZAI.US,D,20250916,000000,3.25,3.55,3.2,3.49,1670329,0
+BZAI.US,D,20250917,000000,3.5,3.65,3.35,3.4,3460586,0
+BZAI.US,D,20250918,000000,3.52,3.59,3.35,3.43,2195779,0
+BZAI.US,D,20250919,000000,3.485,3.49,3.29,3.38,11389197,0
+BZAI.US,D,20250922,000000,3.42,3.6237,3.33,3.52,2556834,0
+BZAI.US,D,20250923,000000,3.55,4.045,3.55,3.75,4176571,0
+BZAI.US,D,20250924,000000,3.91,4.29,3.8,3.97,3269746,0
+BZAI.US,D,20250925,000000,3.87,3.99,3.67,3.9,2350117,0
+BZAI.US,D,20250926,000000,3.92,4.235,3.8,3.9,3537258,0
+BZAI.US,D,20250929,000000,3.9,3.92,3.57,3.69,2511096,0
+BZAI.US,D,20250930,000000,3.63,3.6718,3.34,3.45,5083654,0
+BZAI.US,D,20251001,000000,3.49,3.5,3.325,3.43,2544158,0
+BZAI.US,D,20251002,000000,3.45,3.65,3.4,3.56,2135941,0
+BZAI.US,D,20251003,000000,3.59,4,3.59,3.93,3637674,0
+BZAI.US,D,20251006,000000,4.16,5.27,4.04,5.05,9043833,0
+BZAI.US,D,20251007,000000,5.2,5.65,5.04,5.15,6011695,0
+BZAI.US,D,20251008,000000,5.17,5.515,4.9714,5.33,3124521,0
+BZAI.US,D,20251009,000000,5.4,5.5792,4.96,5.21,2386325,0
+BZAI.US,D,20251010,000000,5.24,5.56,4.68,4.72,3199639,0
+BZAI.US,D,20251013,000000,4.78,5,4.51,4.9,1999915,0
+BZAI.US,D,20251014,000000,4.77,5.1,4.52,5.01,2331791,0
+BZAI.US,D,20251015,000000,5.68,6.76,5.48,6.29,14778433,0
+BZAI.US,D,20251016,000000,6.6,6.635,5,5.2,9398537,0
+BZAI.US,D,20251017,000000,5.33,5.37,4.67,4.68,4120789,0
+BZAI.US,D,20251020,000000,5.09,5.1454,4.8305,4.95,3021764,0
+BZAI.US,D,20251021,000000,4.83,4.9,4.56,4.74,2351536,0
+BZAI.US,D,20251022,000000,4.55,4.63,4.11,4.21,3255049,0
+BZAI.US,D,20251023,000000,4.32,4.53,4.14,4.48,2463605,0
+BZAI.US,D,20251024,000000,4.65,4.81,4.5648,4.73,2278203,0
+BZAI.US,D,20251027,000000,4.74,4.7992,4.51,4.52,2142510,0
+BZAI.US,D,20251028,000000,4.5,4.52,4.01,4.17,2948274,0
+BZAI.US,D,20251029,000000,4.16,4.19,3.95,4.03,1923196,0
+BZAI.US,D,20251030,000000,3.95,3.98,3.805,3.82,1882444,0
+BZAI.US,D,20251031,000000,3.84,4.04,3.835,3.91,1748999,0
+BZAI.US,D,20251103,000000,3.96,4.1599,3.795,3.81,2282182,0
+BZAI.US,D,20251104,000000,3.68,3.75,3.46,3.47,1667021,0
+BZAI.US,D,20251105,000000,3.53,3.68,3.51,3.62,1263191,0
+BZAI.US,D,20251106,000000,3.67,3.67,3.3,3.31,1838696,0
+BZAI.US,D,20251107,000000,3.19,3.37,3.1,3.29,1753831,0
+BZAI.US,D,20251110,000000,3.52,3.5448,3.36,3.38,1397478,0
+BZAI.US,D,20251111,000000,3.35,3.365,2.8,2.86,7539775,0
+BZAI.US,D,20251112,000000,3.05,3.06,2.605,2.61,3231112,0
+BZAI.US,D,20251113,000000,2.75,2.765,2.52,2.54,3872051,0
+BZAI.US,D,20251114,000000,2.2,2.58,2.15,2.505,3845401,0
+BZAI.US,D,20251117,000000,2.48,2.55,2.2701,2.345,2682451,0
+BZAI.US,D,20251118,000000,2.285,2.33,2.19,2.3,2901298,0
+BZAI.US,D,20251119,000000,2.31,2.35,2.225,2.29,2223909,0
+BZAI.US,D,20251120,000000,2.41,2.4499,2.24,2.32,2826394,0
+BZAI.US,D,20251121,000000,2.29,2.32,2.16,2.29,1937972,0
+BZAI.US,D,20251124,000000,2.31,2.36,2.22,2.34,1968924,0
+BZAI.US,D,20251125,000000,2.35,2.3725,2.2,2.36,1631497,0
+BZAI.US,D,20251126,000000,2.36,2.42,2.32,2.4,1704684,0
+BZAI.US,D,20251128,000000,2.44,2.535,2.405,2.5,1400067,0
+BZAI.US,D,20251201,000000,2.395,2.395,2.255,2.28,1749373,0
+BZAI.US,D,20251202,000000,2.29,2.36,2.14,2.14,1718279,0
+BZAI.US,D,20251203,000000,2.11,2.29,2.08,2.25,1542683,0
+BZAI.US,D,20251204,000000,2.23,2.48,2.23,2.46,2132474,0
+BZAI.US,D,20251205,000000,2.48,2.4998,2.4,2.41,1265417,0
+BZAI.US,D,20251208,000000,2.44,2.49,2.36,2.42,1179998,0
+BZAI.US,D,20251209,000000,2.37,2.505,2.335,2.47,1176298,0
+BZAI.US,D,20251210,000000,2.45,2.47,2.33,2.42,1439422,0
+BZAI.US,D,20251211,000000,2.38,2.44,2.31,2.41,840495,0
+BZAI.US,D,20251212,000000,2.44,2.44,2.265,2.28,1121774,0
+BZAI.US,D,20251215,000000,2.3,2.31,2.12,2.15,1635378,0
+BZAI.US,D,20251216,000000,2.11,2.26,2.11,2.24,1068939,0
+BZAI.US,D,20251217,000000,2.28,2.38,2.06,2.07,1689161,0
+BZAI.US,D,20251218,000000,2.11,2.16,2.03,2.03,1375236,0
+BZAI.US,D,20251219,000000,2.01,2.195,2,2.16,1938117,0
+BZAI.US,D,20251222,000000,2.17,2.245,2.1,2.12,1403411,0
+BZAI.US,D,20251223,000000,2.08,2.189,2.0401,2.11,1475817,0
+BZAI.US,D,20251224,000000,2.11,2.165,2.0844,2.13,753172,0
+BZAI.US,D,20251226,000000,2.11,2.127,1.995,2.01,2103074,0
+BZAI.US,D,20251229,000000,1.97,2.025,1.89,1.96,2265703,0
+BZAI.US,D,20251230,000000,1.95,2.035,1.93,1.94,1429639,0
+BZAI.US,D,20251231,000000,1.94,2,1.915,1.95,1567022,0
+BZAI.US,D,20260102,000000,1.98,2.105,1.9301,2.07,1468559,0
+BZAI.US,D,20260105,000000,2.17,2.275,2.14,2.15,1941084,0
+BZAI.US,D,20260106,000000,2.2,2.21,2.005,2.1,2139923,0
+BZAI.US,D,20260107,000000,2.08,2.1257,2.005,2.09,1263443,0
+BZAI.US,D,20260108,000000,2.08,2.18,2.07,2.13,1047638,0
+BZAI.US,D,20260109,000000,2.14,2.175,2.065,2.13,784497,0
+BZAI.US,D,20260112,000000,2.1,2.17,2.07,2.14,903274,0
+BZAI.US,D,20260113,000000,2.14,2.255,2.12,2.2,1424511,0
+BZAI.US,D,20260114,000000,2.2,2.255,2.1509,2.23,937010,0
+BZAI.US,D,20260115,000000,2.25,2.26,2.1,2.11,793870,0
+BZAI.US,D,20260116,000000,2.16,2.28,2.12,2.26,1043221,0
+BZAI.US,D,20260120,000000,2.2,2.23,2.045,2.06,1687120,0
+BZAI.US,D,20260121,000000,2.07,2.13,1.945,2.11,2710863,0
+BZAI.US,D,20260122,000000,2.13,2.16,1.97,1.99,1898516,0
+BZAI.US,D,20260123,000000,2.01,2.01,1.86,1.87,2487355,0
+BZAI.US,D,20260126,000000,1.86,1.87,1.68,1.74,2761049,0
+BZAI.US,D,20260127,000000,2.01,2.1,1.81,2.02,25823071,0
+BZAI.US,D,20260128,000000,1.93,1.96,1.75,1.75,5965913,0
+BZAI.US,D,20260129,000000,1.73,1.73,1.43,1.55,8227017,0
+BZAI.US,D,20260130,000000,1.5,1.52,1.335,1.36,3850183,0
+BZAI.US,D,20260202,000000,1.4,1.46,1.22,1.22,4825877,0
+BZAI.US,D,20260203,000000,1.27,1.355,1.24,1.31,2673297,0
+BZAI.US,D,20260204,000000,1.32,1.35,1.18,1.2,2595021,0
+BZAI.US,D,20260205,000000,1.17,1.2,1.08,1.1,2156126,0
+BZAI.US,D,20260206,000000,1.14,1.27,1.135,1.27,2120714,0
+BZAI.US,D,20260209,000000,1.26,1.28,1.19,1.26,1834875,0
+BZAI.US,D,20260210,000000,1.25,1.285,1.22,1.26,1258554,0
+BZAI.US,D,20260211,000000,1.26,1.27,1.15,1.18,1480825,0
+BZAI.US,D,20260212,000000,1.17,1.19,1.1,1.14,1741082,0
+BZAI.US,D,20260213,000000,1.18,1.27,1.175,1.18,2120604,0
+BZAI.US,D,20260217,000000,1.19,1.4,1.186,1.31,3104773,0
+BZAI.US,D,20260218,000000,1.38,1.57,1.29,1.385,4691282,0
diff --git a/daily/us/nasdaq stocks/1/bzaiw.us.txt b/daily/us/nasdaq stocks/1/bzaiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..809cffdfd117731d2756ecbc17f1667c9ba0772c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bzaiw.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZAIW.US,D,20250115,000000,0.7899,0.7899,0.3162,0.4899,493780,0
+BZAIW.US,D,20250116,000000,0.5501,0.58,0.4,0.4199,473580,0
+BZAIW.US,D,20250117,000000,0.497,0.5,0.45,0.4913,514374,0
+BZAIW.US,D,20250121,000000,0.49,0.4994,0.449999,0.48735,212158,0
+BZAIW.US,D,20250122,000000,0.49,0.49,0.422,0.45,109558,0
+BZAIW.US,D,20250123,000000,0.455,0.5,0.455,0.4925,238849,0
+BZAIW.US,D,20250124,000000,0.49,0.49,0.45,0.48,100432,0
+BZAIW.US,D,20250127,000000,0.49,0.49,0.3507,0.386,130541,0
+BZAIW.US,D,20250128,000000,0.4,0.45,0.386,0.44,87225,0
+BZAIW.US,D,20250129,000000,0.4559,0.47,0.4,0.47,72810,0
+BZAIW.US,D,20250130,000000,0.479999,0.54,0.47,0.49,301308,0
+BZAIW.US,D,20250131,000000,0.47,0.55,0.47,0.51,41382,0
+BZAIW.US,D,20250203,000000,0.48,0.5249,0.4251,0.5124,43614,0
+BZAIW.US,D,20250204,000000,0.5249,0.5249,0.5,0.5,7120,0
+BZAIW.US,D,20250205,000000,0.5198,0.5275,0.51,0.525,395637,0
+BZAIW.US,D,20250206,000000,0.525,0.525,0.425,0.4874,52171,0
+BZAIW.US,D,20250207,000000,0.45,0.45,0.38,0.43,96993,0
+BZAIW.US,D,20250210,000000,0.45,0.4902,0.3,0.349899,578138,0
+BZAIW.US,D,20250211,000000,0.35,0.36,0.345,0.345,499790,0
+BZAIW.US,D,20250212,000000,0.355,0.37375,0.34,0.355778,162821,0
+BZAIW.US,D,20250213,000000,0.4475,0.45,0.37,0.385,551441,0
+BZAIW.US,D,20250214,000000,0.4231,0.575,0.4231,0.5,1295559,0
+BZAIW.US,D,20250218,000000,0.52,0.6345,0.4999,0.52,398590,0
+BZAIW.US,D,20250219,000000,0.5235,0.54,0.4933,0.51,29250,0
+BZAIW.US,D,20250220,000000,0.4933,0.5148,0.458,0.49,68092,0
+BZAIW.US,D,20250221,000000,0.4999,0.4999,0.47,0.485,18428,0
+BZAIW.US,D,20250224,000000,0.48,0.4999,0.4158,0.45,208965,0
+BZAIW.US,D,20250225,000000,0.430101,0.48,0.37,0.42,90576,0
+BZAIW.US,D,20250226,000000,0.42,0.42,0.4194,0.4199,12329,0
+BZAIW.US,D,20250227,000000,0.45,0.45,0.4,0.4,1826,0
+BZAIW.US,D,20250228,000000,0.4,0.4,0.1865,0.3575,581273,0
+BZAIW.US,D,20250303,000000,0.35,0.3567,0.32,0.32,171348,0
+BZAIW.US,D,20250304,000000,0.2728,0.4,0.25,0.37,265948,0
+BZAIW.US,D,20250305,000000,0.4437,0.4437,0.35,0.3564,162536,0
+BZAIW.US,D,20250306,000000,0.4,0.42,0.3603,0.3725,53191,0
+BZAIW.US,D,20250307,000000,0.3746,0.3999,0.3535,0.3999,30239,0
+BZAIW.US,D,20250310,000000,0.38,0.4,0.36,0.3999,54860,0
+BZAIW.US,D,20250311,000000,0.396,0.449798,0.36,0.4,47928,0
+BZAIW.US,D,20250312,000000,0.3914,0.43,0.3876,0.42,48488,0
+BZAIW.US,D,20250313,000000,0.3998,0.45,0.3998,0.409899,58711,0
+BZAIW.US,D,20250314,000000,0.4198,0.47,0.4198,0.4206,97550,0
+BZAIW.US,D,20250317,000000,0.420601,0.4575,0.32,0.4399,122596,0
+BZAIW.US,D,20250318,000000,0.419901,0.4475,0.41,0.438041,32475,0
+BZAIW.US,D,20250319,000000,0.4299,0.4299,0.4,0.4199,20780,0
+BZAIW.US,D,20250320,000000,0.3935,0.421749,0.3935,0.421749,13565,0
+BZAIW.US,D,20250321,000000,0.431642,0.431642,0.431642,0.431642,150,0
+BZAIW.US,D,20250324,000000,0.405,0.4275,0.385,0.4099,62913,0
+BZAIW.US,D,20250325,000000,0.415,0.42,0.39,0.41556,453,0
+BZAIW.US,D,20250326,000000,0.4315,0.4315,0.35,0.37,38168,0
+BZAIW.US,D,20250327,000000,0.37,0.3905,0.3489,0.3551,25220,0
+BZAIW.US,D,20250328,000000,0.3251,0.3251,0.26,0.27,118617,0
+BZAIW.US,D,20250331,000000,0.29,0.29,0.15,0.19,581023,0
+BZAIW.US,D,20250401,000000,0.2137,0.245,0.19,0.2025,20259,0
+BZAIW.US,D,20250402,000000,0.2,0.209999,0.2,0.209999,11348,0
+BZAIW.US,D,20250403,000000,0.2,0.2,0.165,0.19,105877,0
+BZAIW.US,D,20250404,000000,0.19,0.2099,0.156,0.1975,243722,0
+BZAIW.US,D,20250407,000000,0.195,0.278,0.1925,0.25,38400,0
+BZAIW.US,D,20250408,000000,0.2004,0.25,0.2,0.217108,34505,0
+BZAIW.US,D,20250409,000000,0.249899,0.249899,0.2025,0.2325,47011,0
+BZAIW.US,D,20250410,000000,0.210598,0.235,0.197499,0.2049,71266,0
+BZAIW.US,D,20250411,000000,0.205,0.219,0.202,0.219,8701,0
+BZAIW.US,D,20250414,000000,0.22,0.3359,0.22,0.22,244081,0
+BZAIW.US,D,20250415,000000,0.240001,0.29,0.22,0.29,63702,0
+BZAIW.US,D,20250416,000000,0.27,0.27,0.2341,0.235,25029,0
+BZAIW.US,D,20250417,000000,0.2547,0.2797,0.25,0.2797,515,0
+BZAIW.US,D,20250421,000000,0.27,0.3,0.27,0.29,45932,0
+BZAIW.US,D,20250422,000000,0.2975,0.3,0.2863,0.2941,25416,0
+BZAIW.US,D,20250423,000000,0.3,0.3,0.27,0.2999,27715,0
+BZAIW.US,D,20250424,000000,0.3,0.3,0.2511,0.2949,16259,0
+BZAIW.US,D,20250425,000000,0.2835,0.3,0.2835,0.2999,46325,0
+BZAIW.US,D,20250428,000000,0.298,0.3,0.27,0.276,37910,0
+BZAIW.US,D,20250429,000000,0.275889,0.3,0.251,0.2596,33517,0
+BZAIW.US,D,20250430,000000,0.25,0.26,0.24,0.25,11088,0
+BZAIW.US,D,20250501,000000,0.260001,0.275,0.24,0.2499,4590,0
+BZAIW.US,D,20250502,000000,0.243756,0.275,0.240001,0.275,25196,0
+BZAIW.US,D,20250505,000000,0.25,0.275,0.2075,0.275,58225,0
+BZAIW.US,D,20250506,000000,0.275,0.3,0.249899,0.2797,18569,0
+BZAIW.US,D,20250507,000000,0.28,0.3,0.22,0.3,19038,0
+BZAIW.US,D,20250508,000000,0.2999,0.299999,0.2275,0.264,23993,0
+BZAIW.US,D,20250509,000000,0.2523,0.28,0.2498,0.255,59782,0
+BZAIW.US,D,20250512,000000,0.272,0.33,0.2632,0.33,114512,0
+BZAIW.US,D,20250513,000000,0.33,0.3767,0.3006,0.326,17988,0
+BZAIW.US,D,20250514,000000,0.319999,0.364,0.3025,0.3379,24648,0
+BZAIW.US,D,20250515,000000,0.33,0.33,0.21,0.2159,81915,0
+BZAIW.US,D,20250516,000000,0.252,0.26,0.19491,0.206,193315,0
+BZAIW.US,D,20250519,000000,0.196,0.22,0.18,0.209,7685,0
+BZAIW.US,D,20250520,000000,0.23,0.2589,0.2182,0.2489,25590,0
+BZAIW.US,D,20250521,000000,0.21,0.243,0.1925,0.239998,39956,0
+BZAIW.US,D,20250522,000000,0.242999,0.283999,0.2075,0.230001,72815,0
+BZAIW.US,D,20250523,000000,0.23,0.24,0.2,0.2299,71997,0
+BZAIW.US,D,20250527,000000,0.23,0.247,0.2,0.2138,24892,0
+BZAIW.US,D,20250528,000000,0.2,0.2275,0.195,0.208749,40144,0
+BZAIW.US,D,20250529,000000,0.20495,0.2125,0.2,0.2017,32543,0
+BZAIW.US,D,20250530,000000,0.2,0.217498,0.1801,0.202,47731,0
+BZAIW.US,D,20250602,000000,0.19305,0.206,0.19305,0.203,29339,0
+BZAIW.US,D,20250603,000000,0.2,0.23,0.192,0.22,12821,0
+BZAIW.US,D,20250604,000000,0.2132,0.245,0.2132,0.2449,10410,0
+BZAIW.US,D,20250605,000000,0.2715,0.2775,0.2214,0.2575,20655,0
+BZAIW.US,D,20250606,000000,0.275,0.3,0.2098,0.2727,60211,0
+BZAIW.US,D,20250609,000000,0.29,0.29,0.2513,0.2698,20659,0
+BZAIW.US,D,20250610,000000,0.25,0.27,0.225,0.2597,51858,0
+BZAIW.US,D,20250611,000000,0.2477,0.26,0.2401,0.2401,2836,0
+BZAIW.US,D,20250612,000000,0.2401,0.2449,0.24,0.24,1403,0
+BZAIW.US,D,20250613,000000,0.240099,0.241001,0.240098,0.241,6147,0
+BZAIW.US,D,20250616,000000,0.244999,0.29,0.244998,0.26,32918,0
+BZAIW.US,D,20250617,000000,0.269999,0.2899,0.2601,0.27,15722,0
+BZAIW.US,D,20250618,000000,0.26,0.2974,0.26,0.28,28992,0
+BZAIW.US,D,20250620,000000,0.284998,0.38,0.284998,0.3123,92586,0
+BZAIW.US,D,20250623,000000,0.37,0.3767,0.265,0.2781,93611,0
+BZAIW.US,D,20250624,000000,0.365,0.365,0.265,0.28,96123,0
+BZAIW.US,D,20250625,000000,0.2931,0.2949,0.28,0.2848,4626,0
+BZAIW.US,D,20250626,000000,0.2948,0.3509,0.2821,0.325,8963,0
+BZAIW.US,D,20250627,000000,0.3,0.36,0.275,0.292,56334,0
+BZAIW.US,D,20250630,000000,0.295,0.3885,0.2917,0.3842,80648,0
+BZAIW.US,D,20250701,000000,0.35,0.3967,0.309999,0.37,33909,0
+BZAIW.US,D,20250702,000000,0.32,0.4,0.32,0.39,17204,0
+BZAIW.US,D,20250703,000000,0.4,0.455,0.362999,0.375,68409,0
+BZAIW.US,D,20250707,000000,0.35,0.38,0.33,0.3534,26097,0
+BZAIW.US,D,20250708,000000,0.3301,0.45,0.33,0.4499,118505,0
+BZAIW.US,D,20250709,000000,0.4499,0.457237,0.4,0.4,35389,0
+BZAIW.US,D,20250710,000000,0.3515,0.4035,0.3515,0.3999,11355,0
+BZAIW.US,D,20250711,000000,0.445,0.445,0.3501,0.38,13799,0
+BZAIW.US,D,20250714,000000,0.38,0.4147,0.3552,0.3599,44435,0
+BZAIW.US,D,20250715,000000,0.3896,0.3941,0.35,0.39,19297,0
+BZAIW.US,D,20250716,000000,0.3897,0.4,0.35,0.3927,60687,0
+BZAIW.US,D,20250717,000000,0.47,0.47,0.3533,0.41,459065,0
+BZAIW.US,D,20250718,000000,0.65,0.85,0.56,0.849,2915772,0
+BZAIW.US,D,20250721,000000,0.84,0.9997,0.756,0.8325,1550770,0
+BZAIW.US,D,20250722,000000,0.8607,0.88,0.76909,0.78,207362,0
+BZAIW.US,D,20250723,000000,0.8698,0.8698,0.7,0.7694,230898,0
+BZAIW.US,D,20250724,000000,0.711,0.737999,0.5176,0.5738,322546,0
+BZAIW.US,D,20250725,000000,0.55,0.731,0.55,0.63,88683,0
+BZAIW.US,D,20250728,000000,0.63,0.864,0.63,0.69,57614,0
+BZAIW.US,D,20250729,000000,0.716,0.72,0.64,0.6401,33580,0
+BZAIW.US,D,20250730,000000,0.7256,0.73,0.55,0.6407,191902,0
+BZAIW.US,D,20250731,000000,0.63,0.675,0.575,0.5813,49622,0
+BZAIW.US,D,20250801,000000,0.58,0.7049,0.55,0.55,49103,0
+BZAIW.US,D,20250804,000000,0.55,0.61,0.5058,0.56,39284,0
+BZAIW.US,D,20250805,000000,0.58,0.63,0.55,0.5755,111090,0
+BZAIW.US,D,20250806,000000,0.599601,0.6467,0.52632,0.54,176595,0
+BZAIW.US,D,20250807,000000,0.5481,0.5574,0.5003,0.5003,57687,0
+BZAIW.US,D,20250808,000000,0.57,0.6298,0.4601,0.49,396523,0
+BZAIW.US,D,20250811,000000,0.5525,0.5825,0.47,0.48,70864,0
+BZAIW.US,D,20250812,000000,0.5739,0.5801,0.46,0.5501,81108,0
+BZAIW.US,D,20250813,000000,0.53,0.6225,0.53,0.6,24347,0
+BZAIW.US,D,20250814,000000,0.5602,0.6,0.55,0.5999,75077,0
+BZAIW.US,D,20250815,000000,0.6,0.6208,0.585,0.585,48866,0
+BZAIW.US,D,20250818,000000,0.6298,0.6298,0.5554,0.56,22759,0
+BZAIW.US,D,20250819,000000,0.543,0.543,0.4803,0.5196,65960,0
+BZAIW.US,D,20250820,000000,0.51,0.5195,0.4712,0.5001,17151,0
+BZAIW.US,D,20250821,000000,0.52,0.5444,0.5001,0.51,23205,0
+BZAIW.US,D,20250822,000000,0.5385,0.5471,0.5139,0.5387,7047,0
+BZAIW.US,D,20250825,000000,0.5342,0.6423,0.5342,0.6,89560,0
+BZAIW.US,D,20250826,000000,0.542,0.6258,0.542,0.575,86458,0
+BZAIW.US,D,20250827,000000,0.6122,0.637,0.556,0.6045,13841,0
+BZAIW.US,D,20250828,000000,0.58,0.6,0.5452,0.56,35867,0
+BZAIW.US,D,20250829,000000,0.5599,0.57,0.515101,0.5301,29175,0
+BZAIW.US,D,20250902,000000,0.55,0.55,0.5,0.5429,37825,0
+BZAIW.US,D,20250903,000000,0.5292,0.53,0.44,0.44,89067,0
+BZAIW.US,D,20250904,000000,0.425,0.44,0.41,0.43,41405,0
+BZAIW.US,D,20250905,000000,0.42,0.45,0.4025,0.41,88404,0
+BZAIW.US,D,20250908,000000,0.42,0.47,0.41,0.41,13068,0
+BZAIW.US,D,20250909,000000,0.5005,0.56,0.4489,0.5239,74974,0
+BZAIW.US,D,20250910,000000,0.55,0.58,0.5102,0.5401,33987,0
+BZAIW.US,D,20250911,000000,0.525,0.58,0.465,0.465,58186,0
+BZAIW.US,D,20250912,000000,0.5199,0.5199,0.4661,0.5003,10156,0
+BZAIW.US,D,20250915,000000,0.51,0.51,0.5099,0.51,8274,0
+BZAIW.US,D,20250916,000000,0.4979,0.575,0.4979,0.574937,54072,0
+BZAIW.US,D,20250917,000000,0.575,0.620001,0.569,0.569,97270,0
+BZAIW.US,D,20250918,000000,0.569,0.63,0.569,0.57,21334,0
+BZAIW.US,D,20250919,000000,0.55,0.6,0.531,0.592501,31920,0
+BZAIW.US,D,20250922,000000,0.6,0.6,0.57,0.57,59799,0
+BZAIW.US,D,20250923,000000,0.5981,0.629899,0.57,0.6001,28466,0
+BZAIW.US,D,20250924,000000,0.675,0.685,0.596351,0.6441,201499,0
+BZAIW.US,D,20250925,000000,0.61,0.65,0.5801,0.6118,70270,0
+BZAIW.US,D,20250926,000000,0.622049,0.72,0.6201,0.672,127120,0
+BZAIW.US,D,20250929,000000,0.63,0.65,0.6,0.65,37976,0
+BZAIW.US,D,20250930,000000,0.61,0.65,0.56,0.6212,63228,0
+BZAIW.US,D,20251001,000000,0.61,0.64,0.59,0.595,29116,0
+BZAIW.US,D,20251002,000000,0.6347,0.6383,0.59,0.6189,94923,0
+BZAIW.US,D,20251003,000000,0.64,0.73,0.62,0.7101,107773,0
+BZAIW.US,D,20251006,000000,0.75,1.24,0.721105,0.9488,873451,0
+BZAIW.US,D,20251007,000000,1.11,1.12,0.952,1,172079,0
+BZAIW.US,D,20251008,000000,1.0162,1.1,0.9425,1.02,280035,0
+BZAIW.US,D,20251009,000000,1.08,1.09,0.9397,1,217810,0
+BZAIW.US,D,20251010,000000,1.08,1.09,0.75,0.81,315867,0
+BZAIW.US,D,20251013,000000,0.8705,0.9,0.7294,0.8999,128830,0
+BZAIW.US,D,20251014,000000,0.85,0.95,0.74,0.94,68831,0
+BZAIW.US,D,20251015,000000,1.04,1.5,1.04,1.41,1255229,0
+BZAIW.US,D,20251016,000000,1.5,1.57,1.01,1.1,271646,0
+BZAIW.US,D,20251017,000000,1.12,1.19,1.05,1.15,103209,0
+BZAIW.US,D,20251020,000000,1.2,1.29,1.0109,1.2,124292,0
+BZAIW.US,D,20251021,000000,1.16,1.26,1.05,1.12,104378,0
+BZAIW.US,D,20251022,000000,1.0951,1.0951,0.9,0.92,202076,0
+BZAIW.US,D,20251023,000000,0.92,1.1499,0.92,1.01,66026,0
+BZAIW.US,D,20251024,000000,1.1646,1.2062,1.11,1.16,112716,0
+BZAIW.US,D,20251027,000000,1.07,1.19,1.07,1.11,23316,0
+BZAIW.US,D,20251028,000000,1.11,1.1599,0.97,1.01,46095,0
+BZAIW.US,D,20251029,000000,0.97,1.07,0.9601,0.98,43621,0
+BZAIW.US,D,20251030,000000,0.9401,1.015,0.923,0.9748,53010,0
+BZAIW.US,D,20251031,000000,0.9564,0.99,0.78,0.88,347795,0
+BZAIW.US,D,20251103,000000,0.9592,0.9592,0.8126,0.87,335962,0
+BZAIW.US,D,20251104,000000,0.8,0.8494,0.735,0.825,383856,0
+BZAIW.US,D,20251105,000000,0.825,0.8917,0.7799,0.8799,96979,0
+BZAIW.US,D,20251106,000000,0.79,0.85,0.7566,0.7566,74578,0
+BZAIW.US,D,20251107,000000,0.75,0.7658,0.7,0.7415,40104,0
+BZAIW.US,D,20251110,000000,0.8899,1.05,0.8,0.81,142181,0
+BZAIW.US,D,20251111,000000,0.7636,0.80705,0.5015,0.6903,300537,0
+BZAIW.US,D,20251112,000000,0.66,0.6999,0.5682,0.581,67940,0
+BZAIW.US,D,20251113,000000,0.63,0.6399,0.5536,0.5998,28874,0
+BZAIW.US,D,20251114,000000,0.51,0.6,0.51,0.575,54045,0
+BZAIW.US,D,20251117,000000,0.5763,0.5999,0.5231,0.5432,31716,0
+BZAIW.US,D,20251118,000000,0.5001,0.56,0.49,0.53,44875,0
+BZAIW.US,D,20251119,000000,0.506,0.5367,0.5058,0.5108,10143,0
+BZAIW.US,D,20251120,000000,0.569399,0.5694,0.475,0.511,54469,0
+BZAIW.US,D,20251121,000000,0.501,0.5557,0.456,0.5557,46798,0
+BZAIW.US,D,20251124,000000,0.4721,0.53,0.4721,0.4947,32115,0
+BZAIW.US,D,20251125,000000,0.47,0.5224,0.47,0.5224,9702,0
+BZAIW.US,D,20251126,000000,0.5,0.5698,0.5,0.52,23500,0
+BZAIW.US,D,20251128,000000,0.53,0.55,0.53,0.55,878,0
+BZAIW.US,D,20251201,000000,0.54,0.5417,0.5142,0.5417,6656,0
+BZAIW.US,D,20251202,000000,0.52,0.5299,0.47,0.49005,28742,0
+BZAIW.US,D,20251203,000000,0.53,0.53,0.4441,0.5,43064,0
+BZAIW.US,D,20251204,000000,0.5269,0.55,0.5,0.55,34588,0
+BZAIW.US,D,20251205,000000,0.5,0.6064,0.5,0.5101,14573,0
+BZAIW.US,D,20251208,000000,0.561,0.561,0.51,0.51,323,0
+BZAIW.US,D,20251209,000000,0.5102,0.54,0.49,0.5399,56829,0
+BZAIW.US,D,20251210,000000,0.5,0.5194,0.5,0.5,428,0
+BZAIW.US,D,20251211,000000,0.50965,0.5192,0.5,0.5099,30011,0
+BZAIW.US,D,20251212,000000,0.5,0.5002,0.48,0.49,36171,0
+BZAIW.US,D,20251215,000000,0.49,0.4901,0.476,0.4761,27189,0
+BZAIW.US,D,20251216,000000,0.4801,0.4801,0.476,0.48,20520,0
+BZAIW.US,D,20251217,000000,0.4761,0.482,0.45,0.45,24731,0
+BZAIW.US,D,20251218,000000,0.4697,0.48,0.44,0.44,17854,0
+BZAIW.US,D,20251219,000000,0.4799,0.4799,0.42,0.4432,21297,0
+BZAIW.US,D,20251222,000000,0.445,0.47,0.4426,0.45,6698,0
+BZAIW.US,D,20251223,000000,0.47,0.5,0.4424,0.4424,21728,0
+BZAIW.US,D,20251224,000000,0.4505,0.49,0.45,0.45,13572,0
+BZAIW.US,D,20251226,000000,0.4501,0.4501,0.42,0.42,54021,0
+BZAIW.US,D,20251229,000000,0.43,0.45,0.3992,0.43001,35866,0
+BZAIW.US,D,20251230,000000,0.4125,0.434,0.4,0.4008,33590,0
+BZAIW.US,D,20251231,000000,0.4338,0.4338,0.3526,0.399899,30070,0
+BZAIW.US,D,20260102,000000,0.3812,0.4295,0.3812,0.4,5083,0
+BZAIW.US,D,20260105,000000,0.4295,0.4999,0.3825,0.43,27705,0
+BZAIW.US,D,20260106,000000,0.455,0.4975,0.4,0.4,4129,0
+BZAIW.US,D,20260107,000000,0.4393,0.4393,0.39,0.39,1210,0
+BZAIW.US,D,20260108,000000,0.439999,0.439999,0.43,0.4363,5134,0
+BZAIW.US,D,20260109,000000,0.4615,0.48,0.4303,0.4303,4983,0
+BZAIW.US,D,20260112,000000,0.4808,0.4808,0.4303,0.44535,1343,0
+BZAIW.US,D,20260113,000000,0.49,0.4999,0.4307,0.4521,13519,0
+BZAIW.US,D,20260114,000000,0.4721,0.5,0.4319,0.5,19991,0
+BZAIW.US,D,20260115,000000,0.48,0.48,0.44,0.44,47423,0
+BZAIW.US,D,20260116,000000,0.4501,0.4995,0.421,0.4501,14904,0
+BZAIW.US,D,20260120,000000,0.4588,0.4588,0.37,0.4,46153,0
+BZAIW.US,D,20260121,000000,0.4062,0.429998,0.38,0.415,26838,0
+BZAIW.US,D,20260122,000000,0.415,0.44,0.4,0.4,15985,0
+BZAIW.US,D,20260123,000000,0.4,0.43,0.39,0.4,22262,0
+BZAIW.US,D,20260126,000000,0.4001,0.4025,0.339,0.39,32728,0
+BZAIW.US,D,20260127,000000,0.43,0.45,0.355,0.4378,59714,0
+BZAIW.US,D,20260128,000000,0.4295,0.44,0.38,0.4318,39287,0
+BZAIW.US,D,20260129,000000,0.4,0.4071,0.3002,0.3663,62293,0
+BZAIW.US,D,20260130,000000,0.36,0.3802,0.3002,0.3675,54892,0
+BZAIW.US,D,20260202,000000,0.364899,0.365,0.3,0.32,17501,0
+BZAIW.US,D,20260203,000000,0.35,0.4011,0.3424,0.3939,63189,0
+BZAIW.US,D,20260204,000000,0.38,0.3875,0.3518,0.3601,19703,0
+BZAIW.US,D,20260205,000000,0.35,0.4025,0.3379,0.3512,17195,0
+BZAIW.US,D,20260206,000000,0.33,0.39,0.33,0.3875,18297,0
+BZAIW.US,D,20260209,000000,0.4035,0.4035,0.35,0.36,40696,0
+BZAIW.US,D,20260210,000000,0.3828,0.393151,0.35,0.3799,21679,0
+BZAIW.US,D,20260211,000000,0.38,0.38,0.35,0.3599,8654,0
+BZAIW.US,D,20260212,000000,0.35,0.3501,0.315499,0.33,13875,0
+BZAIW.US,D,20260213,000000,0.35,0.364899,0.301,0.3499,27755,0
+BZAIW.US,D,20260217,000000,0.35,0.35,0.3207,0.335399,22876,0
+BZAIW.US,D,20260218,000000,0.3668,0.4237,0.34,0.342,36034,0
diff --git a/daily/us/nasdaq stocks/1/bzfd.us.txt b/daily/us/nasdaq stocks/1/bzfd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2d78fc348c9769dab7817c3a23c801f1a53f3c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bzfd.us.txt	
@@ -0,0 +1,1054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZFD.US,D,20211207,000000,34.8,36.2,30.24,31.4,348969.25,0
+BZFD.US,D,20211208,000000,32,32.2796,30.28,30.72,115221,0
+BZFD.US,D,20211209,000000,30.6,31.32,23.08,23.48,388021.75,0
+BZFD.US,D,20211210,000000,24,25.328,22.24,24.28,303903.5,0
+BZFD.US,D,20211213,000000,24.84,27.08,24.04,25,421385.5,0
+BZFD.US,D,20211214,000000,25,25.348,22.64,23.08,132603,0
+BZFD.US,D,20211215,000000,23.12,25.04,22.04,25.04,240359.75,0
+BZFD.US,D,20211216,000000,25.08,25.48,23.8,24.84,168538.25,0
+BZFD.US,D,20211217,000000,24.32,25.08,24,24.72,232323.75,0
+BZFD.US,D,20211220,000000,24.04,24.48,23.404,24.28,163381.75,0
+BZFD.US,D,20211221,000000,24.36,24.52,22.32,23.68,198150.25,0
+BZFD.US,D,20211222,000000,23.52,23.674,21.36,22.16,113109,0
+BZFD.US,D,20211223,000000,21.68,22.2,21.2,22.12,77264.5,0
+BZFD.US,D,20211227,000000,22.44,22.48,20.64,21.88,85503.75,0
+BZFD.US,D,20211228,000000,21.24,22.32,20.88,22.16,66214,0
+BZFD.US,D,20211229,000000,22.36,22.56,21.18,22.32,50814.5,0
+BZFD.US,D,20211230,000000,22.12,22.12,21,21.16,55399.5,0
+BZFD.US,D,20211231,000000,20.96,21.96,20.44,21.32,95183.25,0
+BZFD.US,D,20220103,000000,21.12,22.28,20.96,21.16,50568,0
+BZFD.US,D,20220104,000000,21,21.88,20.52,21.12,53003.25,0
+BZFD.US,D,20220105,000000,20.96,21.68,20.644,20.84,33925,0
+BZFD.US,D,20220106,000000,20.6,20.96,20,20.44,19827.5,0
+BZFD.US,D,20220107,000000,20.2,20.68,19.52,19.92,26496,0
+BZFD.US,D,20220110,000000,19.68,19.8,17.48,17.56,96618.25,0
+BZFD.US,D,20220111,000000,17.64,18.8,17.08,18.48,83393.25,0
+BZFD.US,D,20220112,000000,18.48,19.76,18,18.24,45903.25,0
+BZFD.US,D,20220113,000000,18.08,18.4796,17.08,17.56,33105,0
+BZFD.US,D,20220114,000000,18.48,20,17.72,17.92,91765.75,0
+BZFD.US,D,20220118,000000,17.8,17.92,17.24,17.24,24998.25,0
+BZFD.US,D,20220119,000000,17.28,17.96,16.24,16.56,52872.5,0
+BZFD.US,D,20220120,000000,16.56,17.356,16.0404,16.16,38280,0
+BZFD.US,D,20220121,000000,16.32,19.2,16.04,17.76,92292.5,0
+BZFD.US,D,20220124,000000,17.4,17.452,16.16,16.6,51709,0
+BZFD.US,D,20220125,000000,16.28,16.84,15.2,15.44,76006.75,0
+BZFD.US,D,20220126,000000,15.76,15.96,14.76,14.92,21285.5,0
+BZFD.US,D,20220127,000000,14.88,16.04,14.4896,15.36,22340.75,0
+BZFD.US,D,20220128,000000,15.44,15.92,14.8,15.52,26446.25,0
+BZFD.US,D,20220131,000000,15.92,16.4,15.24,15.96,24666.25,0
+BZFD.US,D,20220201,000000,15.8,17.96,15.6,17.68,42547.5,0
+BZFD.US,D,20220202,000000,17.96,18,16.72,16.72,18996.5,0
+BZFD.US,D,20220203,000000,16.56,17.96,16.4,16.96,29308.5,0
+BZFD.US,D,20220204,000000,16.72,18.6,16.72,17.88,28603.5,0
+BZFD.US,D,20220207,000000,17.72,18.68,17.68,17.84,20239.25,0
+BZFD.US,D,20220208,000000,17.56,18.52,17.46,18.32,19473.25,0
+BZFD.US,D,20220209,000000,18.16,18.64,16.56,16.6,44916.75,0
+BZFD.US,D,20220210,000000,16.6,18.68,16.6,17.72,32312,0
+BZFD.US,D,20220211,000000,17.44,18.48,16.4,16.6,20440,0
+BZFD.US,D,20220214,000000,16.56,17.8,15.32,15.48,39840,0
+BZFD.US,D,20220215,000000,15.76,18.16,15.76,17.6,38268,0
+BZFD.US,D,20220216,000000,17.36,17.9536,16.76,16.96,8466.25,0
+BZFD.US,D,20220217,000000,17.32,18.3728,15.9604,16.32,24011.25,0
+BZFD.US,D,20220218,000000,16.4,19.12,16.4,16.92,57014.25,0
+BZFD.US,D,20220222,000000,16.56,18.08,16.56,17.32,20162,0
+BZFD.US,D,20220223,000000,17.44,18.2,16.68,17.4,14557.75,0
+BZFD.US,D,20220224,000000,16.2,18.04,15.64,16.24,61050.5,0
+BZFD.US,D,20220225,000000,16.24,18.08,16.04,18,36704,0
+BZFD.US,D,20220228,000000,17.68,18.6,17.4504,17.92,35908,0
+BZFD.US,D,20220301,000000,18.2,18.32,17.4,17.88,9228.25,0
+BZFD.US,D,20220302,000000,18.1156,18.32,17.22,17.44,19562.75,0
+BZFD.US,D,20220303,000000,17.6,18.48,17.4472,18.12,13436.25,0
+BZFD.US,D,20220304,000000,17.72,18.08,17.28,17.92,17371.5,0
+BZFD.US,D,20220307,000000,17.72,18.44,16.16,16.48,59012,0
+BZFD.US,D,20220308,000000,16.28,18.48,16.12,16.8,36799.5,0
+BZFD.US,D,20220309,000000,17.36,18.74,16.6004,17,28012.75,0
+BZFD.US,D,20220310,000000,17.04,18.8,16.6,17.56,27140.75,0
+BZFD.US,D,20220311,000000,17.56,19.2,17.56,18,40306.5,0
+BZFD.US,D,20220314,000000,17.68,19.16,17.32,17.76,20197.25,0
+BZFD.US,D,20220315,000000,17.44,18.8,17.44,18.56,20053.75,0
+BZFD.US,D,20220316,000000,18.84,19.56,18.2404,18.68,32396,0
+BZFD.US,D,20220317,000000,18.44,19.36,18.36,18.84,36214.25,0
+BZFD.US,D,20220318,000000,18.84,20.32,18.8,19.16,308798.5,0
+BZFD.US,D,20220321,000000,18.96,20.76,18.8,19.8,82733.75,0
+BZFD.US,D,20220322,000000,20.96,21.56,19,21.08,189469,0
+BZFD.US,D,20220323,000000,21,21.4,19.3132,19.64,51956,0
+BZFD.US,D,20220324,000000,19.64,20.96,19.36,20.64,45288.5,0
+BZFD.US,D,20220325,000000,20.72,20.72,19.3624,19.68,17970.75,0
+BZFD.US,D,20220328,000000,19.56,20.2,19.544,20,30385.5,0
+BZFD.US,D,20220329,000000,19.8,20.44,19.642,20.04,35766.5,0
+BZFD.US,D,20220330,000000,19.92,21.42,19.92,20.76,28263.75,0
+BZFD.US,D,20220331,000000,21.2,21.2,20.6,21.04,18113.25,0
+BZFD.US,D,20220401,000000,21.16,22.2,21.16,22.04,42648.75,0
+BZFD.US,D,20220404,000000,21.92,22.84,21.76,21.84,37364,0
+BZFD.US,D,20220405,000000,22.08,22.2,21.08,21.32,18706,0
+BZFD.US,D,20220406,000000,21.28,21.68,20.28,21.2,13287.75,0
+BZFD.US,D,20220407,000000,21.2,21.68,20.5,20.6,12228.5,0
+BZFD.US,D,20220408,000000,20.6,20.76,20,20,7845.25,0
+BZFD.US,D,20220411,000000,20.2,20.2,19.2,19.24,15407.5,0
+BZFD.US,D,20220412,000000,19.36,20.4,19.36,20.08,20223,0
+BZFD.US,D,20220413,000000,20.08,20.52,19.56,19.92,17179.25,0
+BZFD.US,D,20220414,000000,19.68,20.32,19.52,19.52,8969,0
+BZFD.US,D,20220418,000000,19.16,19.36,18.52,18.68,7295.25,0
+BZFD.US,D,20220419,000000,18.68,20,18.04,18.36,39525.75,0
+BZFD.US,D,20220420,000000,18.6,20,18.12,19.68,33106,0
+BZFD.US,D,20220421,000000,19.96,21.4,19.48,20.08,26466.5,0
+BZFD.US,D,20220422,000000,20.16,20.2,19.4,19.84,18597.5,0
+BZFD.US,D,20220425,000000,19.24,20.2,19.24,19.84,18799.25,0
+BZFD.US,D,20220426,000000,20,20.2,19.52,19.52,40334,0
+BZFD.US,D,20220427,000000,19.32,20,19.28,19.4,10440.25,0
+BZFD.US,D,20220428,000000,19.72,20.2,19.4004,20,30387,0
+BZFD.US,D,20220429,000000,20,20.2,19.72,19.96,18512,0
+BZFD.US,D,20220502,000000,20.12,20.2,19.32,19.36,31910.5,0
+BZFD.US,D,20220503,000000,18.92,20.08,18.76,19.8,22771.25,0
+BZFD.US,D,20220504,000000,19.84,22.12,19.484,21.6,42428.75,0
+BZFD.US,D,20220505,000000,21.24,22.48,20.64,21.08,36356.25,0
+BZFD.US,D,20220506,000000,21.2,22,20.16,20.84,28302.75,0
+BZFD.US,D,20220509,000000,19.96,19.96,18.68,18.88,33072.5,0
+BZFD.US,D,20220510,000000,18.96,19.28,16.12,16.32,44024,0
+BZFD.US,D,20220511,000000,16.04,17.12,16,16.84,37065,0
+BZFD.US,D,20220512,000000,16.56,17.12,15.16,15.6,56002.75,0
+BZFD.US,D,20220513,000000,15.96,16.3596,14.68,15.04,51994.25,0
+BZFD.US,D,20220516,000000,15.04,15.48,14.44,14.76,33009.25,0
+BZFD.US,D,20220517,000000,14.2,14.2,12.7356,13.44,71486.75,0
+BZFD.US,D,20220518,000000,13,15.44,12.84,15.24,56313,0
+BZFD.US,D,20220519,000000,15.36,16.48,14.912,16.08,34053.75,0
+BZFD.US,D,20220520,000000,16,17.96,15.7428,17.48,33818.25,0
+BZFD.US,D,20220523,000000,17.56,18.32,16.4,16.56,31578.5,0
+BZFD.US,D,20220524,000000,16.6,18.16,15.92,16.56,42525,0
+BZFD.US,D,20220525,000000,16.6,17.36,16.018,16.52,19275,0
+BZFD.US,D,20220526,000000,16.28,17.44,16.2,16.88,39116.25,0
+BZFD.US,D,20220527,000000,16.84,17.32,16.68,16.8,26415.75,0
+BZFD.US,D,20220531,000000,16,16.72,14.36,14.38,89269,0
+BZFD.US,D,20220601,000000,14.24,14.8,13.24,13.56,76164.25,0
+BZFD.US,D,20220602,000000,13.56,14.72,13.24,14.16,76054,0
+BZFD.US,D,20220603,000000,14.56,15.28,13.88,15.04,65107,0
+BZFD.US,D,20220606,000000,14.4,14.4,8.88,8.92,792989.5,0
+BZFD.US,D,20220607,000000,10.44,10.52,9.12,9.16,1011866,0
+BZFD.US,D,20220608,000000,9.08,9.08,8.24,8.64,846346.25,0
+BZFD.US,D,20220609,000000,8.92,9.2,8.682,8.8,215881.5,0
+BZFD.US,D,20220610,000000,8.8,8.8,8,8.24,153279.25,0
+BZFD.US,D,20220613,000000,7.8,8.04,6.88,7.12,195650.5,0
+BZFD.US,D,20220614,000000,7.12,7.34,6.84,6.96,141307.75,0
+BZFD.US,D,20220615,000000,6.96,7.2,6.56,7.16,87275.75,0
+BZFD.US,D,20220616,000000,7.04,7.04,6.42,6.64,69128.5,0
+BZFD.US,D,20220617,000000,6.64,7.06,6.64,6.76,58017.5,0
+BZFD.US,D,20220621,000000,7.04,7.12,6.68,6.96,62192.5,0
+BZFD.US,D,20220622,000000,6.72,7.04,6.44,6.56,86634.5,0
+BZFD.US,D,20220623,000000,6.6,7.02,6.48,7,115855.25,0
+BZFD.US,D,20220624,000000,7,7.52,6.96,7.04,130335.5,0
+BZFD.US,D,20220627,000000,7.04,7.12,6.64,6.72,33221.75,0
+BZFD.US,D,20220628,000000,6.8,6.9596,6.44,6.52,27037.25,0
+BZFD.US,D,20220629,000000,6.48,6.48,6.1204,6.4,44695.25,0
+BZFD.US,D,20220630,000000,6.24,6.32,6,6.16,28652,0
+BZFD.US,D,20220701,000000,6.16,6.56,6.12,6.48,30588.25,0
+BZFD.US,D,20220705,000000,6.32,6.68,6.08,6.36,46719,0
+BZFD.US,D,20220706,000000,6.4,6.56,6.24,6.44,13667.5,0
+BZFD.US,D,20220707,000000,6.4,6.84,6.4,6.72,37231,0
+BZFD.US,D,20220708,000000,6.72,6.8724,6.56,6.76,18476.25,0
+BZFD.US,D,20220711,000000,6.8,6.8,6.44,6.8,21127,0
+BZFD.US,D,20220712,000000,6.84,6.84,6.32,6.44,28529,0
+BZFD.US,D,20220713,000000,6.24,6.76,6.2,6.76,35274.5,0
+BZFD.US,D,20220714,000000,6.6,6.96,6.44,6.76,39470,0
+BZFD.US,D,20220715,000000,7.04,7.04,6.76,6.88,31640.25,0
+BZFD.US,D,20220718,000000,6.88,7.64,6.88,7.24,52583,0
+BZFD.US,D,20220719,000000,7.24,7.64,7.24,7.36,16392,0
+BZFD.US,D,20220720,000000,7.36,8.8,7.36,8,55780.75,0
+BZFD.US,D,20220721,000000,8.12,8.12,7.56,7.72,29549.75,0
+BZFD.US,D,20220722,000000,7.72,7.92,7.2,7.28,27525.75,0
+BZFD.US,D,20220725,000000,7.2,7.32,7,7.16,14564.5,0
+BZFD.US,D,20220726,000000,7.24,7.24,6.84,6.96,17826.75,0
+BZFD.US,D,20220727,000000,7.12,7.6,6.8972,7.52,16664.75,0
+BZFD.US,D,20220728,000000,7.64,8,7.4,7.76,43892.75,0
+BZFD.US,D,20220729,000000,7.8,7.88,7.52,7.52,29212.75,0
+BZFD.US,D,20220801,000000,7.52,7.8,7.3248,7.6,8491.75,0
+BZFD.US,D,20220802,000000,7.72,7.84,7,7.36,26610,0
+BZFD.US,D,20220803,000000,7.24,7.64,7.24,7.56,13674.5,0
+BZFD.US,D,20220804,000000,7.5164,7.76,7.32,7.48,14253.5,0
+BZFD.US,D,20220805,000000,7.4,7.6,7.12,7.52,36516.5,0
+BZFD.US,D,20220808,000000,7.64,8.44,7.4,8,82860.5,0
+BZFD.US,D,20220809,000000,8,8,7.4,7.52,19195,0
+BZFD.US,D,20220810,000000,7.2,8,7,7.6,48281,0
+BZFD.US,D,20220811,000000,7.36,8.2,7.32,8.12,86993.75,0
+BZFD.US,D,20220812,000000,8.16,8.64,7.7132,8.6,86344.75,0
+BZFD.US,D,20220815,000000,8.56,8.8,8.08,8.68,42817,0
+BZFD.US,D,20220816,000000,8.48,8.6464,7.5204,7.72,73767.25,0
+BZFD.US,D,20220817,000000,7.52,7.64,7.2,7.24,29543.75,0
+BZFD.US,D,20220818,000000,7.2,7.3996,6.88,7,68069.5,0
+BZFD.US,D,20220819,000000,6.8,7.8,6.8,7.2,49013.75,0
+BZFD.US,D,20220822,000000,7,7,6.24,6.28,57822.5,0
+BZFD.US,D,20220823,000000,6.24,6.6,6.08,6.4,42546.25,0
+BZFD.US,D,20220824,000000,6.29,6.52,6.12,6.24,24011.75,0
+BZFD.US,D,20220825,000000,6.2,6.52,6.12,6.52,16940.25,0
+BZFD.US,D,20220826,000000,6.56,6.56,6.08,6.16,23082,0
+BZFD.US,D,20220829,000000,6.08,6.64,6.08,6.2,22289.5,0
+BZFD.US,D,20220830,000000,6.36,6.36,5.88,6.16,26007.25,0
+BZFD.US,D,20220831,000000,6.18,6.28,6.04,6.2,11531,0
+BZFD.US,D,20220901,000000,6.04,7.04,5.9,6.8,77170,0
+BZFD.US,D,20220902,000000,6.88,6.88,6.4,6.52,20107.25,0
+BZFD.US,D,20220906,000000,6.4,7.08,6.4,6.64,47116,0
+BZFD.US,D,20220907,000000,7,7,6.2,6.56,50719,0
+BZFD.US,D,20220908,000000,6.52,6.64,6.28,6.48,32268.75,0
+BZFD.US,D,20220909,000000,6.52,6.6,6.32,6.44,55304.75,0
+BZFD.US,D,20220912,000000,6.72,6.76,6.32,6.42,31406.75,0
+BZFD.US,D,20220913,000000,6.44,6.52,6.0816,6.32,38591.75,0
+BZFD.US,D,20220914,000000,6.12,6.72,6.0088,6.48,114866,0
+BZFD.US,D,20220915,000000,6.44,6.52,6.08,6.36,88172.5,0
+BZFD.US,D,20220916,000000,6.16,6.4,6,6.28,148192.75,0
+BZFD.US,D,20220919,000000,6.28,6.52,6.12,6.44,94055.25,0
+BZFD.US,D,20220920,000000,6.48,6.68,6.2,6.52,108835.5,0
+BZFD.US,D,20220921,000000,6.56,6.68,6.34,6.52,21040.75,0
+BZFD.US,D,20220922,000000,6.4,6.4,5.92,6.36,15634,0
+BZFD.US,D,20220923,000000,6.32,6.32,5.96,6.08,39752.75,0
+BZFD.US,D,20220926,000000,5.88,6.12,5.76,5.96,13899,0
+BZFD.US,D,20220927,000000,6.12,6.16,5.98,6.16,8160.75,0
+BZFD.US,D,20220928,000000,6.16,6.52,6.06,6.44,15442.5,0
+BZFD.US,D,20220929,000000,6.44,6.44,6.12,6.2,17830,0
+BZFD.US,D,20220930,000000,6.04,6.36,5.96,6.24,12432,0
+BZFD.US,D,20221003,000000,6.4,6.56,6,6.28,19813,0
+BZFD.US,D,20221004,000000,6.4,6.8,6.266,6.76,80306.5,0
+BZFD.US,D,20221005,000000,6.44,7,6.44,6.96,15060,0
+BZFD.US,D,20221006,000000,7,7,6.72,6.88,12890.25,0
+BZFD.US,D,20221007,000000,6.92,6.92,6.7604,6.8,3405.75,0
+BZFD.US,D,20221010,000000,6.88,6.96,6.6,6.92,6702.25,0
+BZFD.US,D,20221011,000000,7.08,7.08,6.64,6.92,7074.75,0
+BZFD.US,D,20221012,000000,6.92,7,6.52,7,7193.25,0
+BZFD.US,D,20221013,000000,6.68,6.96,6.5852,6.96,9656.75,0
+BZFD.US,D,20221014,000000,6.86,7.12,6.8,7.12,12927.75,0
+BZFD.US,D,20221017,000000,6.96,7.8,6.96,7.8,25422.5,0
+BZFD.US,D,20221018,000000,7.56,8.36,7.3604,8.2,39831.75,0
+BZFD.US,D,20221019,000000,8,8.16,7.8444,8.12,13951.75,0
+BZFD.US,D,20221020,000000,8.08,8.36,7.92,8.36,18337,0
+BZFD.US,D,20221021,000000,8.12,8.36,7.52,8.28,31889,0
+BZFD.US,D,20221024,000000,8.08,8.48,7.806,8.12,19502.25,0
+BZFD.US,D,20221025,000000,8.0048,8.372,7.76,7.84,12092,0
+BZFD.US,D,20221026,000000,7.92,7.938,7.36,7.36,6807,0
+BZFD.US,D,20221027,000000,7.32,7.64,7.16,7.28,8793.25,0
+BZFD.US,D,20221028,000000,7.08,7.92,7.08,7.36,5897.5,0
+BZFD.US,D,20221031,000000,7.44,7.6,7.2452,7.32,8119.5,0
+BZFD.US,D,20221101,000000,7.4,7.56,7.32,7.56,2257,0
+BZFD.US,D,20221102,000000,7.48,7.64,7.4,7.52,3167.5,0
+BZFD.US,D,20221103,000000,7.542,7.6,7.1104,7.36,4905.75,0
+BZFD.US,D,20221104,000000,7.2,7.52,7.04,7.36,5345.25,0
+BZFD.US,D,20221107,000000,7.24,7.5912,7.24,7.48,3435,0
+BZFD.US,D,20221108,000000,7.6,7.7,7.04,7.22,4031.75,0
+BZFD.US,D,20221109,000000,7.32,7.34,6.72,6.84,3910.5,0
+BZFD.US,D,20221110,000000,6.68,7.36,6.68,7.08,5532.25,0
+BZFD.US,D,20221111,000000,6.96,7.28,6.6,6.72,8123.75,0
+BZFD.US,D,20221114,000000,6.68,6.72,6.04,6.44,30113,0
+BZFD.US,D,20221115,000000,6.6,7.12,6.52,6.82,16243,0
+BZFD.US,D,20221116,000000,6.8,6.92,6.44,6.52,9884.25,0
+BZFD.US,D,20221117,000000,5.92,6.56,5.92,6.16,25817.75,0
+BZFD.US,D,20221118,000000,6.08,6.4,5.72,5.84,8565.25,0
+BZFD.US,D,20221121,000000,5.68,5.996,5.52,5.6,9121.25,0
+BZFD.US,D,20221122,000000,5.44,5.44,4.48,4.72,105449,0
+BZFD.US,D,20221123,000000,4.8,6,4.6456,5.24,63458,0
+BZFD.US,D,20221125,000000,4.88,5.16,4.68,4.8,53217.5,0
+BZFD.US,D,20221128,000000,4.64,4.9872,4.64,4.76,13476.75,0
+BZFD.US,D,20221129,000000,4.68,4.84,4.68,4.76,5814.75,0
+BZFD.US,D,20221130,000000,4.56,4.8,4.24,4.6,54546.75,0
+BZFD.US,D,20221201,000000,4.68,5.48,4.56,4.68,49306.5,0
+BZFD.US,D,20221202,000000,4.64,4.76,4.48,4.64,47941.25,0
+BZFD.US,D,20221205,000000,4.68,4.76,4.48,4.56,16315,0
+BZFD.US,D,20221206,000000,4.68,4.76,4.24,4.28,60365,0
+BZFD.US,D,20221207,000000,4.36,4.36,4.08,4.16,40506,0
+BZFD.US,D,20221208,000000,4.28,4.28,4,4.08,119227.75,0
+BZFD.US,D,20221209,000000,4.08,4.2,4,4.12,22037.75,0
+BZFD.US,D,20221212,000000,3.96,4.1164,3.816,4,42370,0
+BZFD.US,D,20221213,000000,4.12,4.2396,3.96,4.08,11896,0
+BZFD.US,D,20221214,000000,3.8468,4.28,3.8468,3.9808,95141.75,0
+BZFD.US,D,20221215,000000,4.04,4.2756,3.678,3.88,85511.5,0
+BZFD.US,D,20221216,000000,3.7636,4,3.56,3.56,82703,0
+BZFD.US,D,20221219,000000,3.6912,3.8,3.266,3.266,98476.25,0
+BZFD.US,D,20221220,000000,3.24,3.8016,3.24,3.24,98422.75,0
+BZFD.US,D,20221221,000000,3.288,3.594,3.2092,3.3972,17159.25,0
+BZFD.US,D,20221222,000000,3.48,3.48,2.928,3.044,38860.5,0
+BZFD.US,D,20221223,000000,3.13,3.1536,2.7336,2.9568,78351.5,0
+BZFD.US,D,20221227,000000,2.92,3.0388,2.72,2.816,28471.5,0
+BZFD.US,D,20221228,000000,2.7292,2.9168,2.6008,2.6408,58443.75,0
+BZFD.US,D,20221229,000000,2.68,2.9364,2.5488,2.852,90718.5,0
+BZFD.US,D,20221230,000000,2.7316,2.808,2.64,2.7584,33057.25,0
+BZFD.US,D,20230103,000000,2.992,3.04,2.7316,2.9232,45466.5,0
+BZFD.US,D,20230104,000000,3.04,3.12,2.96,3.0644,25616.25,0
+BZFD.US,D,20230105,000000,3.16,3.2764,3.0604,3.1316,20117.25,0
+BZFD.US,D,20230106,000000,3.2,3.42,3.124,3.2808,18745.5,0
+BZFD.US,D,20230109,000000,3.4,4.16,3.3604,3.8984,57218,0
+BZFD.US,D,20230110,000000,4.4,4.4,3.8976,4.12,23105.5,0
+BZFD.US,D,20230111,000000,4.12,4.4,4,4.28,50824.25,0
+BZFD.US,D,20230112,000000,4.44,4.64,4.12,4.52,31223.75,0
+BZFD.US,D,20230113,000000,4.44,4.6,4.32,4.4,9980.25,0
+BZFD.US,D,20230117,000000,4.56,4.5996,4.12,4.28,13808.25,0
+BZFD.US,D,20230118,000000,4.24,4.44,3.88,3.9064,25571,0
+BZFD.US,D,20230119,000000,3.8,3.9592,3.6756,3.68,16380.25,0
+BZFD.US,D,20230120,000000,3.9124,3.9124,3.6404,3.778,5874,0
+BZFD.US,D,20230123,000000,3.64,3.8788,3.64,3.76,25995.25,0
+BZFD.US,D,20230124,000000,3.76,3.7944,3.6004,3.6004,4993.75,0
+BZFD.US,D,20230125,000000,3.56,3.9558,3.56,3.802,49911.75,0
+BZFD.US,D,20230126,000000,5.16,11.52,4.84,8.36,51047563.75,0
+BZFD.US,D,20230127,000000,10.56,17,9.68,15.48,58379610.75,0
+BZFD.US,D,20230130,000000,14.8,14.8,10.68,10.96,11724244.25,0
+BZFD.US,D,20230131,000000,11.6,11.72,8.92,9.2,7923798.75,0
+BZFD.US,D,20230201,000000,10.24,10.52,8.56,8.72,6458922.25,0
+BZFD.US,D,20230202,000000,8.88,10.16,8.2,8.36,5644966.75,0
+BZFD.US,D,20230203,000000,8.32,9.52,8.28,8.56,4649923,0
+BZFD.US,D,20230206,000000,10,10.04,8.44,8.8,6940184.25,0
+BZFD.US,D,20230207,000000,8.42,8.44,6.64,7.2,3971997,0
+BZFD.US,D,20230208,000000,7.16,7.92,6.64,7.48,2468659.75,0
+BZFD.US,D,20230209,000000,7.64,7.68,6.6,6.76,1368783.5,0
+BZFD.US,D,20230210,000000,6.44,6.88,6.08,6.8,1351863.5,0
+BZFD.US,D,20230213,000000,6.8,7.08,6.52,6.84,614076.25,0
+BZFD.US,D,20230214,000000,6.56,7.28,6.486,6.6,1067082.75,0
+BZFD.US,D,20230215,000000,6.64,8.72,6.6,8.4,7303036,0
+BZFD.US,D,20230216,000000,7.8,9.04,7.52,8.04,2606149.5,0
+BZFD.US,D,20230217,000000,7.96,8.12,7.36,7.84,736015.25,0
+BZFD.US,D,20230221,000000,7.76,8.32,7.32,7.4,931067.75,0
+BZFD.US,D,20230222,000000,7.28,7.594,6.6,6.96,608900,0
+BZFD.US,D,20230223,000000,7.2,7.28,6.6404,6.92,391403.75,0
+BZFD.US,D,20230224,000000,6.72,6.76,6.24,6.4,727997.25,0
+BZFD.US,D,20230227,000000,6.48,6.48,6.12,6.28,426983.75,0
+BZFD.US,D,20230228,000000,6.24,6.56,6.16,6.2,306254.5,0
+BZFD.US,D,20230301,000000,6.24,6.26,5.6404,5.8,451551.75,0
+BZFD.US,D,20230302,000000,6.32,6.32,5.2,5.6,827250.5,0
+BZFD.US,D,20230303,000000,5.92,6.36,5.84,6.2,916567.25,0
+BZFD.US,D,20230306,000000,6.76,6.8,6.16,6.36,1392181.5,0
+BZFD.US,D,20230307,000000,6.32,6.3652,5.8,5.92,437493.5,0
+BZFD.US,D,20230308,000000,6,6,5.48,5.68,493956.25,0
+BZFD.US,D,20230309,000000,5.68,5.68,5.08,5.12,627792.5,0
+BZFD.US,D,20230310,000000,5.08,5.48,4.96,5.16,440785,0
+BZFD.US,D,20230313,000000,4.84,5.32,4.8,5.12,526238.75,0
+BZFD.US,D,20230314,000000,4.72,4.8772,3.52,3.8,1607473,0
+BZFD.US,D,20230315,000000,3.6704,4.56,3.6,4.36,806431.75,0
+BZFD.US,D,20230316,000000,4.12,4.68,4.0052,4.56,568560.5,0
+BZFD.US,D,20230317,000000,4.52,4.56,4.36,4.56,196588.75,0
+BZFD.US,D,20230320,000000,4.4,4.42,4.08,4.2,219081.5,0
+BZFD.US,D,20230321,000000,4.24,4.32,4,4.28,576716,0
+BZFD.US,D,20230322,000000,4.28,4.32,3.8136,3.842,767846.25,0
+BZFD.US,D,20230323,000000,3.88,4,3.7724,3.7824,351588,0
+BZFD.US,D,20230324,000000,3.7824,3.834,3.6,3.66,250320.75,0
+BZFD.US,D,20230327,000000,3.8392,3.8396,3.64,3.7472,121101.75,0
+BZFD.US,D,20230328,000000,3.72,3.7936,3.4004,3.432,275442.25,0
+BZFD.US,D,20230329,000000,3.52,3.6796,3.476,3.638,402186.75,0
+BZFD.US,D,20230330,000000,3.64,4.32,3.56,4.24,689364.5,0
+BZFD.US,D,20230331,000000,4.08,4.68,3.88,4.52,683267,0
+BZFD.US,D,20230403,000000,4.6,4.92,4.16,4.36,953794.5,0
+BZFD.US,D,20230404,000000,4.4,4.4,3.9228,4.04,478304.5,0
+BZFD.US,D,20230405,000000,3.9952,3.9952,3.6,3.64,251388.25,0
+BZFD.US,D,20230406,000000,3.616,3.94,3.56,3.7492,430390.5,0
+BZFD.US,D,20230410,000000,3.7196,3.7576,3.6,3.64,173125.5,0
+BZFD.US,D,20230411,000000,3.8,4.2,3.68004,4.16,399599.75,0
+BZFD.US,D,20230412,000000,4.2,4.24,3.9204,3.9784,206616.5,0
+BZFD.US,D,20230413,000000,4.04,4.08,3.8044,3.9008,193111.5,0
+BZFD.US,D,20230414,000000,3.8344,4.1596,3.8008,3.82,215454.25,0
+BZFD.US,D,20230417,000000,3.84,4.2,3.5768,4.08,375896.75,0
+BZFD.US,D,20230418,000000,4.04,4.16,3.9068,3.96,118550.75,0
+BZFD.US,D,20230419,000000,4.04,4.04,3.6404,3.7368,294064.75,0
+BZFD.US,D,20230420,000000,3.6,3.9204,2.72,3.0004,2205633,0
+BZFD.US,D,20230421,000000,3.0004,3.12,2.4404,2.68,940704.25,0
+BZFD.US,D,20230424,000000,2.62,2.62,2.2004,2.3596,680503,0
+BZFD.US,D,20230425,000000,2.36,2.36,2.0792,2.0852,458555.25,0
+BZFD.US,D,20230426,000000,2.1468,2.3196,2.04,2.2408,297098,0
+BZFD.US,D,20230427,000000,2.256,2.3596,2.1604,2.26,306791,0
+BZFD.US,D,20230428,000000,2.26,2.2604,2.0856,2.146,170309.5,0
+BZFD.US,D,20230501,000000,2.124,2.2388,2.124,2.1804,179996.25,0
+BZFD.US,D,20230502,000000,2.242,2.28,2.1,2.104,118451.25,0
+BZFD.US,D,20230503,000000,2.1564,3.3176,2.0804,2.6,3195103.75,0
+BZFD.US,D,20230504,000000,2.56,2.7528,2.44,2.446,482829.5,0
+BZFD.US,D,20230505,000000,2.4744,2.5872,2.2844,2.32,387126.75,0
+BZFD.US,D,20230508,000000,2.26,2.3196,2.08,2.2972,326394.75,0
+BZFD.US,D,20230509,000000,2.28,2.3144,2.2046,2.2776,174990.25,0
+BZFD.US,D,20230510,000000,2.32,2.44,2.1004,2.2296,448211,0
+BZFD.US,D,20230511,000000,2.162,2.24,2.12,2.1604,126345.25,0
+BZFD.US,D,20230512,000000,2.2,2.28,2.0892,2.1604,203260.75,0
+BZFD.US,D,20230515,000000,2.12,2.23,2.0804,2.188,290786.5,0
+BZFD.US,D,20230516,000000,2.16,2.36,2.16,2.3364,446520.25,0
+BZFD.US,D,20230517,000000,2.28,2.7552,2.28,2.6796,594742.75,0
+BZFD.US,D,20230518,000000,2.6552,2.952,2.6212,2.92,492953.5,0
+BZFD.US,D,20230519,000000,2.92,2.9592,2.4044,2.438,415361.75,0
+BZFD.US,D,20230522,000000,2.448,2.5596,2.416,2.5516,156698.25,0
+BZFD.US,D,20230523,000000,2.5656,2.9104,2.48,2.6448,409435.5,0
+BZFD.US,D,20230524,000000,2.6376,2.6376,2.4044,2.5088,255316.25,0
+BZFD.US,D,20230525,000000,2.56,2.5996,2.36,2.4424,148636.25,0
+BZFD.US,D,20230526,000000,2.48,2.48,2.3608,2.416,151937.75,0
+BZFD.US,D,20230530,000000,2.44,2.68,2.44,2.5932,306728.25,0
+BZFD.US,D,20230531,000000,2.528,2.64,2.5236,2.5612,100288.5,0
+BZFD.US,D,20230601,000000,2.52,2.7568,2.52,2.7352,175990.75,0
+BZFD.US,D,20230602,000000,2.776,2.7984,2.562,2.7492,194298,0
+BZFD.US,D,20230605,000000,2.708,2.714,2.6,2.6084,156075.5,0
+BZFD.US,D,20230606,000000,2.68,2.79,2.64,2.76,165315.5,0
+BZFD.US,D,20230607,000000,2.76,3.2,2.564,2.708,452414.25,0
+BZFD.US,D,20230608,000000,2.8248,2.84,2.58,2.59,202784.25,0
+BZFD.US,D,20230609,000000,2.6,2.634,2.52,2.62,130333.5,0
+BZFD.US,D,20230612,000000,2.52,2.7952,2.52,2.64,131675.75,0
+BZFD.US,D,20230613,000000,2.6,2.6404,2.42,2.4608,431940,0
+BZFD.US,D,20230614,000000,2.46,2.4956,2.4,2.4496,152254,0
+BZFD.US,D,20230615,000000,2.4008,2.7552,2.4008,2.552,462072.75,0
+BZFD.US,D,20230616,000000,2.5036,2.7016,2.5036,2.56,137864.5,0
+BZFD.US,D,20230620,000000,2.52,2.672,2.52,2.52,163041.25,0
+BZFD.US,D,20230621,000000,2.4824,2.52,2.32,2.32,263677,0
+BZFD.US,D,20230622,000000,2.32,2.352,2.1244,2.158,374922.25,0
+BZFD.US,D,20230623,000000,2.12,2.17254,1.96,2,282719.25,0
+BZFD.US,D,20230626,000000,2,2.0396,1.96,2,171928.75,0
+BZFD.US,D,20230627,000000,2.0276,2.1092,1.97,2.0396,156859,0
+BZFD.US,D,20230628,000000,2.0572,2.1,1.9608,1.9744,198495.25,0
+BZFD.US,D,20230629,000000,1.98,2.044,1.9608,2,106554.25,0
+BZFD.US,D,20230630,000000,2,2.02,1.962,2.02,112817.5,0
+BZFD.US,D,20230703,000000,2.0864,2.32,2.048,2.26,161688,0
+BZFD.US,D,20230705,000000,2.26,2.5596,2.0768,2.2912,324101.75,0
+BZFD.US,D,20230706,000000,2.2804,2.3128,2.12,2.1692,144373.75,0
+BZFD.US,D,20230707,000000,2.16,2.4,2.12,2.3796,199812,0
+BZFD.US,D,20230710,000000,2.328,2.3864,2.228,2.304,174521.25,0
+BZFD.US,D,20230711,000000,2.348,2.476,2.28,2.44,144839.75,0
+BZFD.US,D,20230712,000000,2.4356,2.54,2.32,2.432,161132.75,0
+BZFD.US,D,20230713,000000,2.2848,2.6316,2.2844,2.56,241802.5,0
+BZFD.US,D,20230714,000000,2.6,2.6,2.2884,2.3608,144456.5,0
+BZFD.US,D,20230717,000000,2.32,2.54,2.32,2.4696,109480.5,0
+BZFD.US,D,20230718,000000,2.4636,2.4696,2.364,2.4272,70738,0
+BZFD.US,D,20230719,000000,2.3664,2.68,2.362,2.484,291797.5,0
+BZFD.US,D,20230720,000000,2.4336,2.5152,2.324,2.324,120040.75,0
+BZFD.US,D,20230721,000000,2.324,2.476,2.32,2.38,92138.5,0
+BZFD.US,D,20230724,000000,2.3904,2.4,2.2804,2.392,88197,0
+BZFD.US,D,20230725,000000,2.394,2.54,2.3264,2.44,156811.5,0
+BZFD.US,D,20230726,000000,2.4544,2.55,2.3856,2.5488,101133.25,0
+BZFD.US,D,20230727,000000,2.56,2.6588,2.44,2.444,183599.75,0
+BZFD.US,D,20230728,000000,2.4468,2.64,2.4468,2.636,163706.75,0
+BZFD.US,D,20230731,000000,2.64,2.796,2.64,2.6808,170429,0
+BZFD.US,D,20230801,000000,2.7124,2.7132,2.52,2.7008,131770,0
+BZFD.US,D,20230802,000000,2.6664,2.68,2.5204,2.554,95700.25,0
+BZFD.US,D,20230803,000000,2.56,2.6,2.52,2.5688,48425.5,0
+BZFD.US,D,20230804,000000,2.6,2.648,2.5292,2.576,70687.5,0
+BZFD.US,D,20230807,000000,2.48,2.5992,2.4004,2.42,114632.75,0
+BZFD.US,D,20230808,000000,2.4,2.4752,2.3112,2.362,120268.75,0
+BZFD.US,D,20230809,000000,2.2,2.2264,2.04,2.1028,245439.75,0
+BZFD.US,D,20230810,000000,2.1132,2.1396,2.1028,2.1048,38489,0
+BZFD.US,D,20230811,000000,2.0684,2.16,2.044,2.08,74511,0
+BZFD.US,D,20230814,000000,2.044,2.0892,1.8884,1.9672,254979.5,0
+BZFD.US,D,20230815,000000,1.96,2,1.8404,1.952,142540.25,0
+BZFD.US,D,20230816,000000,1.8764,2.04,1.856,1.9036,192451,0
+BZFD.US,D,20230817,000000,2,2,1.812,1.8556,117212.75,0
+BZFD.US,D,20230818,000000,1.8,1.832,1.764,1.7744,100315.5,0
+BZFD.US,D,20230821,000000,1.738,1.8196,1.7204,1.736,92777,0
+BZFD.US,D,20230822,000000,1.72,1.8,1.72,1.7204,114483.5,0
+BZFD.US,D,20230823,000000,1.7592,1.7698,1.7212,1.7472,77440.25,0
+BZFD.US,D,20230824,000000,1.7204,1.7592,1.72,1.7224,76232.25,0
+BZFD.US,D,20230825,000000,1.72,1.736,1.72,1.7224,53772,0
+BZFD.US,D,20230828,000000,1.72,1.7392,1.72,1.7204,54127,0
+BZFD.US,D,20230829,000000,1.74,1.74,1.63,1.6604,171210,0
+BZFD.US,D,20230830,000000,1.64,1.656,1.626,1.6492,138533,0
+BZFD.US,D,20230831,000000,1.6664,1.6756,1.56,1.6104,102788.25,0
+BZFD.US,D,20230901,000000,1.58,1.632,1.564,1.5692,66526.75,0
+BZFD.US,D,20230905,000000,1.5696,1.68,1.5604,1.668,101412.25,0
+BZFD.US,D,20230906,000000,1.662,1.668,1.6,1.632,57590.5,0
+BZFD.US,D,20230907,000000,1.6,1.6128,1.374,1.512,269443.25,0
+BZFD.US,D,20230908,000000,1.516,1.516,1.4,1.4768,79259.25,0
+BZFD.US,D,20230911,000000,1.44,1.516,1.384,1.392,103880.5,0
+BZFD.US,D,20230912,000000,1.4804,1.4804,1.4,1.416,71137.25,0
+BZFD.US,D,20230913,000000,1.4368,1.5448,1.404,1.5,80541.5,0
+BZFD.US,D,20230914,000000,1.528,1.5556,1.404,1.46,54386.5,0
+BZFD.US,D,20230915,000000,1.4336,1.52,1.4032,1.52,94040.5,0
+BZFD.US,D,20230918,000000,1.47,1.4712,1.404,1.404,31060.25,0
+BZFD.US,D,20230919,000000,1.46,1.46,1.34,1.3516,57050.5,0
+BZFD.US,D,20230920,000000,1.3608,1.3608,1.3204,1.328,49293.5,0
+BZFD.US,D,20230921,000000,1.2856,1.32382,1.2444,1.2528,58995.75,0
+BZFD.US,D,20230922,000000,1.24,1.268,1.1612,1.2328,73096.75,0
+BZFD.US,D,20230925,000000,1.2104,1.268,1.2,1.216,30527.25,0
+BZFD.US,D,20230926,000000,1.234,1.32,1.234,1.3036,91857.25,0
+BZFD.US,D,20230927,000000,1.304,1.38,1.276,1.3164,69129.75,0
+BZFD.US,D,20230928,000000,1.384,1.384,1.324,1.3752,22201.25,0
+BZFD.US,D,20230929,000000,1.3604,1.5356,1.3604,1.5284,76417.75,0
+BZFD.US,D,20231002,000000,1.5124,1.52,1.36,1.4204,78766,0
+BZFD.US,D,20231003,000000,1.392,1.392,1.28,1.288,40332,0
+BZFD.US,D,20231004,000000,1.28,1.3192,1.24,1.2588,34113.75,0
+BZFD.US,D,20231005,000000,1.2392,1.2596,1.204,1.2496,38267.25,0
+BZFD.US,D,20231006,000000,1.24,1.32,1.24,1.3036,19504.5,0
+BZFD.US,D,20231009,000000,1.232,1.316,1.232,1.316,7696,0
+BZFD.US,D,20231010,000000,1.276,1.3948,1.276,1.372,24336.25,0
+BZFD.US,D,20231011,000000,1.3836,1.4368,1.36,1.4052,27191,0
+BZFD.US,D,20231012,000000,1.3,1.36,1.3,1.3592,14713.75,0
+BZFD.US,D,20231013,000000,1.36,1.36,1.2532,1.2904,26402.5,0
+BZFD.US,D,20231016,000000,1.256,1.3,1.2136,1.282,46920.5,0
+BZFD.US,D,20231017,000000,1.2,1.32,1.18,1.28,46468,0
+BZFD.US,D,20231018,000000,1.344,1.344,1.2804,1.3216,19325.75,0
+BZFD.US,D,20231019,000000,1.24,1.28,1.2,1.2,27630,0
+BZFD.US,D,20231020,000000,1.22,1.22,1.18,1.2196,25456.5,0
+BZFD.US,D,20231023,000000,1.24,1.26,1.1572,1.16,87013,0
+BZFD.US,D,20231024,000000,1.1252,1.18,1.12,1.148,41597,0
+BZFD.US,D,20231025,000000,1.1212,1.16,1.1,1.1164,22496,0
+BZFD.US,D,20231026,000000,1.096,1.1936,1.096,1.1672,35535.25,0
+BZFD.US,D,20231027,000000,1.13,1.4,1.0844,1.1848,280263.75,0
+BZFD.US,D,20231030,000000,1.196,1.216,1.1512,1.2,49121.75,0
+BZFD.US,D,20231031,000000,1.186,1.3176,1.18,1.28,33569.75,0
+BZFD.US,D,20231101,000000,1.1832,1.29,1.1832,1.224,54630.75,0
+BZFD.US,D,20231102,000000,1.22,1.548,1.2004,1.4828,130244.25,0
+BZFD.US,D,20231103,000000,1.4384,1.476,1.2804,1.32,126743.5,0
+BZFD.US,D,20231106,000000,1.36,1.3904,1.31,1.328,54726.25,0
+BZFD.US,D,20231107,000000,1.32,1.32,1.2644,1.288,17495,0
+BZFD.US,D,20231108,000000,1.248,1.32,1.1882,1.228,83316.25,0
+BZFD.US,D,20231109,000000,1.2,1.2796,1.2,1.236,50855,0
+BZFD.US,D,20231110,000000,1.248,1.248,1.18,1.202,27756,0
+BZFD.US,D,20231113,000000,1.18,1.28,1.1656,1.256,45130.75,0
+BZFD.US,D,20231114,000000,1.2424,1.36,1.2424,1.2764,63558.75,0
+BZFD.US,D,20231115,000000,1.256,1.358,1.256,1.318,44579,0
+BZFD.US,D,20231116,000000,1.32,1.32,1.2516,1.2792,27800.25,0
+BZFD.US,D,20231117,000000,1.24,1.2792,1.228,1.26,28528,0
+BZFD.US,D,20231120,000000,1.238,1.2672,1.238,1.2488,33745.25,0
+BZFD.US,D,20231121,000000,1.248,1.2484,1.2284,1.2412,26823.5,0
+BZFD.US,D,20231122,000000,1.172,1.2532,1.172,1.2408,44542.75,0
+BZFD.US,D,20231124,000000,1.2036,1.2036,1.1344,1.1344,109350,0
+BZFD.US,D,20231127,000000,1.16,1.2,1.1532,1.1696,70898.75,0
+BZFD.US,D,20231128,000000,1.18,1.1996,1.1524,1.1852,41879.75,0
+BZFD.US,D,20231129,000000,1.16,1.1916,1.16,1.1916,43756.5,0
+BZFD.US,D,20231130,000000,1.1788,1.1888,1.156,1.18,51773,0
+BZFD.US,D,20231201,000000,1.1916,1.1916,1.148,1.172,33138.25,0
+BZFD.US,D,20231204,000000,1.1804,1.1804,1.16,1.1804,54629.75,0
+BZFD.US,D,20231205,000000,1.1916,1.1916,1.16,1.1908,80291.25,0
+BZFD.US,D,20231206,000000,1.1892,1.2332,1.1796,1.226,75778.5,0
+BZFD.US,D,20231207,000000,1.1884,1.28,1.1884,1.2708,51357.75,0
+BZFD.US,D,20231208,000000,1.28,1.4592,1.28,1.4196,258859.5,0
+BZFD.US,D,20231211,000000,1.38,1.4196,1.2572,1.334,106464.25,0
+BZFD.US,D,20231212,000000,1.2948,1.36,1.24,1.2404,49397.25,0
+BZFD.US,D,20231213,000000,1.24,1.276,1.176,1.2184,54656,0
+BZFD.US,D,20231214,000000,1.26,1.36,1.26,1.328,133236.75,0
+BZFD.US,D,20231215,000000,1.328,1.53,1.3204,1.328,146270.75,0
+BZFD.US,D,20231218,000000,1.37,1.37,1.2,1.2052,154396,0
+BZFD.US,D,20231219,000000,1.21,1.218,1.168,1.196,67140,0
+BZFD.US,D,20231220,000000,1.196,1.2564,1.1752,1.224,63390.5,0
+BZFD.US,D,20231221,000000,1.212,1.316,1.2,1.2692,105817.5,0
+BZFD.US,D,20231222,000000,1.23,1.3832,1.23,1.2476,117789,0
+BZFD.US,D,20231226,000000,1.2,1.21,1.11,1.12,487522.25,0
+BZFD.US,D,20231227,000000,1.13,1.13,1.044,1.06,611854.5,0
+BZFD.US,D,20231228,000000,1.066,1.0796,0.8,0.992,2261064.75,0
+BZFD.US,D,20231229,000000,1.0096,1.1,0.956,1,470719.25,0
+BZFD.US,D,20240102,000000,1.01,1.09,0.94,1.078,643511.5,0
+BZFD.US,D,20240103,000000,1.06,1.07,1.0392,1.066,123485,0
+BZFD.US,D,20240104,000000,1.06,1.07,1,1.0392,90782.25,0
+BZFD.US,D,20240105,000000,1.0044,1.0436,1.0044,1.034,109823.75,0
+BZFD.US,D,20240108,000000,1.04,1.08,1.03,1.08,184325.5,0
+BZFD.US,D,20240109,000000,1.07,1.076,1,1.05,130215.5,0
+BZFD.US,D,20240110,000000,1.05,1.06,0.9604,1.01,177884.25,0
+BZFD.US,D,20240111,000000,0.92,1.03,0.92,1.0152,276064,0
+BZFD.US,D,20240112,000000,1.01,1.0412,1.004,1.0148,153966,0
+BZFD.US,D,20240116,000000,1,1.03,0.9,0.9072,260563.75,0
+BZFD.US,D,20240117,000000,0.856,0.936,0.8464,0.936,252727.25,0
+BZFD.US,D,20240118,000000,0.908,0.93,0.9,0.93,78844,0
+BZFD.US,D,20240119,000000,0.9296,0.9296,0.8296,0.85,167654.75,0
+BZFD.US,D,20240122,000000,0.8244,0.8744,0.82,0.8604,127286,0
+BZFD.US,D,20240123,000000,0.8696,0.93,0.8468,0.8844,235673.75,0
+BZFD.US,D,20240124,000000,0.8764,0.9,0.8484,0.858,53563.5,0
+BZFD.US,D,20240125,000000,0.86,0.92,0.82,0.88,344489,0
+BZFD.US,D,20240126,000000,0.8644,0.92,0.7882,0.792,332258.75,0
+BZFD.US,D,20240129,000000,0.8,0.8076,0.728,0.7496,389223.75,0
+BZFD.US,D,20240130,000000,0.728,0.7464,0.684,0.7068,204394.25,0
+BZFD.US,D,20240131,000000,0.7,0.78,0.66,0.7276,354069.25,0
+BZFD.US,D,20240201,000000,0.732,0.7396,0.69,0.7256,227408,0
+BZFD.US,D,20240202,000000,0.722,0.722,0.6432,0.708,150386.25,0
+BZFD.US,D,20240205,000000,0.6512,0.704,0.6512,0.6868,109445.5,0
+BZFD.US,D,20240206,000000,0.6696,0.7612,0.6696,0.7344,287660.5,0
+BZFD.US,D,20240207,000000,0.7248,0.742,0.7064,0.73,134883.5,0
+BZFD.US,D,20240208,000000,0.7248,0.7508,0.72,0.736,142657.5,0
+BZFD.US,D,20240209,000000,0.7244,0.7472,0.7178,0.7468,148872.25,0
+BZFD.US,D,20240212,000000,0.7844,0.8504,0.7604,0.82,543595,0
+BZFD.US,D,20240213,000000,0.8504,0.8504,0.6664,0.6696,685173.25,0
+BZFD.US,D,20240214,000000,0.68,0.7,0.6672,0.6912,152899.75,0
+BZFD.US,D,20240215,000000,0.7,1.7748,0.6932,0.952,19321530.5,0
+BZFD.US,D,20240216,000000,0.9504,0.9504,0.7862,0.8692,2057708,0
+BZFD.US,D,20240220,000000,0.88,1.032,0.84,0.9556,1489857.75,0
+BZFD.US,D,20240221,000000,0.88,0.888,0.8386,0.8744,5990053.25,0
+BZFD.US,D,20240222,000000,1.8,1.9504,1.248,1.3824,23173562.25,0
+BZFD.US,D,20240223,000000,1.28,1.4356,1.1232,1.32,2167402,0
+BZFD.US,D,20240226,000000,1.36,1.36,1.22,1.3068,1017371.25,0
+BZFD.US,D,20240227,000000,1.3,1.52,1.2856,1.376,1548049.25,0
+BZFD.US,D,20240228,000000,1.3404,1.436,1.28,1.3872,584220.75,0
+BZFD.US,D,20240229,000000,1.4,1.4392,1.32,1.372,374159.75,0
+BZFD.US,D,20240301,000000,1.36,1.3676,1.2,1.2568,690903.5,0
+BZFD.US,D,20240304,000000,1.2604,1.372,1.204,1.3208,544518.25,0
+BZFD.US,D,20240305,000000,1.32,1.38,1.284,1.3508,494304,0
+BZFD.US,D,20240306,000000,1.3236,1.36,1.272,1.3204,258450.75,0
+BZFD.US,D,20240307,000000,1.3252,1.4728,1.296,1.4256,469879.75,0
+BZFD.US,D,20240308,000000,1.4004,1.572,1.3604,1.4448,675310.25,0
+BZFD.US,D,20240311,000000,1.36,1.572,1.32,1.5188,495259.5,0
+BZFD.US,D,20240312,000000,1.52,1.6736,1.4672,1.5604,690473.75,0
+BZFD.US,D,20240313,000000,1.6,1.6992,1.56,1.6056,412048.25,0
+BZFD.US,D,20240314,000000,1.6588,1.66,1.48,1.566,407262.75,0
+BZFD.US,D,20240315,000000,1.504,1.556,1.4636,1.5436,225993,0
+BZFD.US,D,20240318,000000,1.5388,1.5596,1.468,1.5328,268943.75,0
+BZFD.US,D,20240319,000000,1.5152,1.5404,1.42,1.5404,339450.5,0
+BZFD.US,D,20240320,000000,1.5376,1.5996,1.4844,1.5492,265015,0
+BZFD.US,D,20240321,000000,1.484,1.6,1.4804,1.55,347335.75,0
+BZFD.US,D,20240322,000000,1.5196,1.54,1.44,1.4792,436011.75,0
+BZFD.US,D,20240325,000000,1.48,1.6784,1.48,1.614,1643323,0
+BZFD.US,D,20240326,000000,1.3944,1.6712,1.32,1.6056,900248.75,0
+BZFD.US,D,20240327,000000,1.5404,1.6332,1.5404,1.5968,237067.5,0
+BZFD.US,D,20240328,000000,1.5904,1.908,1.5664,1.8684,1558997,0
+BZFD.US,D,20240401,000000,1.8792,1.9952,1.64,1.87,498513,0
+BZFD.US,D,20240402,000000,1.87,1.952,1.8404,1.89,182902,0
+BZFD.US,D,20240403,000000,1.884,1.902,1.7532,1.8104,115169.5,0
+BZFD.US,D,20240404,000000,1.7868,1.8036,1.6208,1.6384,342371.25,0
+BZFD.US,D,20240405,000000,1.618,1.68,1.5,1.5756,301063.5,0
+BZFD.US,D,20240408,000000,1.618,1.66,1.56,1.5864,247232.75,0
+BZFD.US,D,20240409,000000,1.56,1.64,1.5464,1.548,193318.75,0
+BZFD.US,D,20240410,000000,1.56,1.76,1.5308,1.72,288586.5,0
+BZFD.US,D,20240411,000000,1.72,1.7532,1.56,1.7128,347044,0
+BZFD.US,D,20240412,000000,1.664,1.74,1.6,1.6,206667.25,0
+BZFD.US,D,20240415,000000,1.61,1.68,1.54,1.6212,181171.25,0
+BZFD.US,D,20240416,000000,1.6,1.63288,1.5204,1.5208,163914.75,0
+BZFD.US,D,20240417,000000,1.52,1.5588,1.364,1.4788,348832.75,0
+BZFD.US,D,20240418,000000,1.52,1.58,1.48,1.5456,138545,0
+BZFD.US,D,20240419,000000,1.56,1.5744,1.52,1.56,163979.25,0
+BZFD.US,D,20240422,000000,1.5712,1.596,1.5248,1.54,206706.75,0
+BZFD.US,D,20240423,000000,1.5776,1.6184,1.54,1.6004,122355,0
+BZFD.US,D,20240424,000000,1.5916,1.652,1.57,1.5996,126833.75,0
+BZFD.US,D,20240425,000000,1.596,1.596,1.4844,1.5404,202414.5,0
+BZFD.US,D,20240426,000000,1.56,1.64,1.52,1.5468,137119.25,0
+BZFD.US,D,20240429,000000,1.552,1.5996,1.5468,1.5468,80044.75,0
+BZFD.US,D,20240430,000000,1.54,1.5996,1.52,1.5392,98633.75,0
+BZFD.US,D,20240501,000000,1.5796,1.5836,1.54,1.5604,148020,0
+BZFD.US,D,20240502,000000,1.5648,1.6,1.26,1.5788,702781,0
+BZFD.US,D,20240503,000000,1.5784,1.72,1.524,1.6724,372469.25,0
+BZFD.US,D,20240506,000000,1.68,1.7499,1.5,1.6,282507,0
+BZFD.US,D,20240507,000000,1.6,1.99,1.6,1.69,989323,0
+BZFD.US,D,20240508,000000,1.68,1.9,1.63,1.84,439095,0
+BZFD.US,D,20240509,000000,1.77,2.47,1.76,2.15,2104211,0
+BZFD.US,D,20240510,000000,2.2,2.32,1.91,2.02,521149,0
+BZFD.US,D,20240513,000000,2.04,2.2592,2,2.12,881875,0
+BZFD.US,D,20240514,000000,1.92,2.19,1.89,2.05,817505,0
+BZFD.US,D,20240515,000000,1.97,2.01,1.96,1.98,251079,0
+BZFD.US,D,20240516,000000,2,2.24,1.9898,2.18,470356,0
+BZFD.US,D,20240517,000000,2.25,2.35,2.22,2.28,422165,0
+BZFD.US,D,20240520,000000,2.29,2.55,2.29,2.54,493073,0
+BZFD.US,D,20240521,000000,2.5,2.62,2.38,2.5,281629,0
+BZFD.US,D,20240522,000000,3.86,4.56,2.64,3.01,69866994,0
+BZFD.US,D,20240523,000000,2.95,3,2.6201,2.64,3882914,0
+BZFD.US,D,20240524,000000,2.73,2.98,2.6,2.8,2695078,0
+BZFD.US,D,20240528,000000,2.87,3.1599,2.82,3,3752102,0
+BZFD.US,D,20240529,000000,3.07,3.25,2.97,3.01,2582550,0
+BZFD.US,D,20240530,000000,3.01,3.13,2.92,2.97,1047187,0
+BZFD.US,D,20240531,000000,2.97,3.02,2.75,2.8,1152289,0
+BZFD.US,D,20240603,000000,2.83,2.87,2.52,2.75,1198735,0
+BZFD.US,D,20240604,000000,2.63,2.76,2.59,2.695,523260,0
+BZFD.US,D,20240605,000000,2.7,2.7,2.52,2.56,758200,0
+BZFD.US,D,20240606,000000,2.53,2.68,2.52,2.52,826609,0
+BZFD.US,D,20240607,000000,2.5,2.59,2.39,2.41,609767,0
+BZFD.US,D,20240610,000000,2.37,2.38,2.27,2.33,549988,0
+BZFD.US,D,20240611,000000,2.31,2.43,2.25,2.4,290251,0
+BZFD.US,D,20240612,000000,2.46,2.55,2.345,2.39,277966,0
+BZFD.US,D,20240613,000000,2.46,2.4664,2.29,2.31,341652,0
+BZFD.US,D,20240614,000000,2.28,2.34,2.22,2.24,481137,0
+BZFD.US,D,20240617,000000,2.35,2.369,2.12,2.18,421048,0
+BZFD.US,D,20240618,000000,2.19,2.25,2.07,2.1,315584,0
+BZFD.US,D,20240620,000000,2.08,2.18,2.08,2.16,270328,0
+BZFD.US,D,20240621,000000,2.12,2.16,2.1,2.13,175696,0
+BZFD.US,D,20240624,000000,2.21,2.64,2.195,2.63,2527158,0
+BZFD.US,D,20240625,000000,2.65,2.78,2.5,2.73,766016,0
+BZFD.US,D,20240626,000000,2.9,3.25,2.85,3.18,2261543,0
+BZFD.US,D,20240627,000000,3.25,3.28,2.81,2.92,1151323,0
+BZFD.US,D,20240628,000000,2.86,2.92,2.66,2.76,747539,0
+BZFD.US,D,20240701,000000,2.82,2.88,2.72,2.79,435773,0
+BZFD.US,D,20240702,000000,2.82,2.82,2.71,2.71,301168,0
+BZFD.US,D,20240703,000000,2.71,2.765,2.7,2.71,294812,0
+BZFD.US,D,20240705,000000,2.75,2.77,2.66,2.75,342249,0
+BZFD.US,D,20240708,000000,2.82,2.92,2.73,2.81,616266,0
+BZFD.US,D,20240709,000000,2.82,2.87,2.71,2.72,291510,0
+BZFD.US,D,20240710,000000,2.73,2.75,2.65,2.72,320900,0
+BZFD.US,D,20240711,000000,2.8,2.8,2.66,2.76,307156,0
+BZFD.US,D,20240712,000000,2.79,2.8399,2.71,2.73,300070,0
+BZFD.US,D,20240715,000000,2.69,3.17,2.69,2.81,2064808,0
+BZFD.US,D,20240716,000000,2.83,3.59,2.65,2.95,9054424,0
+BZFD.US,D,20240717,000000,2.93,3.02,2.78,2.97,1258575,0
+BZFD.US,D,20240718,000000,2.97,2.98,2.76,2.83,721238,0
+BZFD.US,D,20240719,000000,2.84,2.84,2.66,2.73,634374,0
+BZFD.US,D,20240722,000000,2.75,2.76,2.62,2.75,704063,0
+BZFD.US,D,20240723,000000,2.75,2.75,2.62,2.705,441796,0
+BZFD.US,D,20240724,000000,2.63,2.878,2.63,2.74,736305,0
+BZFD.US,D,20240725,000000,2.68,2.79,2.63,2.74,435100,0
+BZFD.US,D,20240726,000000,2.76,2.81,2.73,2.8,293775,0
+BZFD.US,D,20240729,000000,2.82,3.04,2.82,2.88,944394,0
+BZFD.US,D,20240730,000000,2.95,2.99,2.7,2.74,554276,0
+BZFD.US,D,20240731,000000,2.77,2.77,2.66,2.71,356001,0
+BZFD.US,D,20240801,000000,2.72,2.735,2.56,2.62,474982,0
+BZFD.US,D,20240802,000000,2.5,2.54,2.33,2.405,708897,0
+BZFD.US,D,20240805,000000,2.17,2.3,2.1,2.22,826291,0
+BZFD.US,D,20240806,000000,2.23,2.27,2.11,2.235,584153,0
+BZFD.US,D,20240807,000000,2.25,2.2799,2.11,2.13,333752,0
+BZFD.US,D,20240808,000000,2.1,2.2946,2.07,2.25,479047,0
+BZFD.US,D,20240809,000000,2.26,2.34,2.222,2.31,252930,0
+BZFD.US,D,20240812,000000,2.3,2.34,2.18,2.24,1353283,0
+BZFD.US,D,20240813,000000,2.51,2.83,2.42,2.82,1559184,0
+BZFD.US,D,20240814,000000,2.81,2.84,2.63,2.72,474749,0
+BZFD.US,D,20240815,000000,2.73,2.85,2.69,2.83,685789,0
+BZFD.US,D,20240816,000000,2.76,2.95,2.76,2.83,407774,0
+BZFD.US,D,20240819,000000,2.81,2.95,2.75,2.91,534506,0
+BZFD.US,D,20240820,000000,2.91,2.92,2.795,2.91,390115,0
+BZFD.US,D,20240821,000000,2.94,3.005,2.89,2.97,518243,0
+BZFD.US,D,20240822,000000,2.97,2.97,2.78,2.8,399700,0
+BZFD.US,D,20240823,000000,2.8,2.84,2.73,2.74,285499,0
+BZFD.US,D,20240826,000000,2.71,2.83,2.62,2.73,438192,0
+BZFD.US,D,20240827,000000,2.7,2.73,2.62,2.64,419802,0
+BZFD.US,D,20240828,000000,2.61,2.6793,2.52,2.56,340427,0
+BZFD.US,D,20240829,000000,2.56,2.69,2.555,2.62,225506,0
+BZFD.US,D,20240830,000000,2.63,2.63,2.53,2.59,215826,0
+BZFD.US,D,20240903,000000,2.59,2.61,2.445,2.49,345908,0
+BZFD.US,D,20240904,000000,2.47,2.4999,2.315,2.35,319582,0
+BZFD.US,D,20240905,000000,2.37,2.41,2.33,2.36,153461,0
+BZFD.US,D,20240906,000000,2.36,2.375,2.275,2.33,295824,0
+BZFD.US,D,20240909,000000,2.34,2.49,2.32,2.43,174925,0
+BZFD.US,D,20240910,000000,2.41,2.4267,2.37,2.41,114847,0
+BZFD.US,D,20240911,000000,2.38,2.5,2.36,2.47,184857,0
+BZFD.US,D,20240912,000000,2.45,2.545,2.43,2.51,188955,0
+BZFD.US,D,20240913,000000,2.54,2.96,2.53,2.67,1918007,0
+BZFD.US,D,20240916,000000,2.72,2.83,2.68,2.77,605252,0
+BZFD.US,D,20240917,000000,2.8,2.81,2.68,2.78,463803,0
+BZFD.US,D,20240918,000000,2.78,2.8,2.68,2.75,422204,0
+BZFD.US,D,20240919,000000,2.85,2.875,2.74,2.86,542827,0
+BZFD.US,D,20240920,000000,2.84,2.841,2.72,2.74,387909,0
+BZFD.US,D,20240923,000000,2.77,2.78,2.63,2.75,289299,0
+BZFD.US,D,20240924,000000,2.78,2.805,2.74,2.75,179009,0
+BZFD.US,D,20240925,000000,2.73,2.8,2.7,2.76,136591,0
+BZFD.US,D,20240926,000000,2.76,2.84,2.71,2.8,234866,0
+BZFD.US,D,20240927,000000,2.84,2.85,2.7317,2.76,189697,0
+BZFD.US,D,20240930,000000,2.75,2.76,2.63,2.665,242839,0
+BZFD.US,D,20241001,000000,2.62,2.7,2.59,2.69,234805,0
+BZFD.US,D,20241002,000000,2.67,2.75,2.6402,2.74,134425,0
+BZFD.US,D,20241003,000000,2.75,2.79,2.67,2.74,155764,0
+BZFD.US,D,20241004,000000,2.81,2.81,2.704,2.72,201144,0
+BZFD.US,D,20241007,000000,2.69,2.72,2.66,2.7,98825,0
+BZFD.US,D,20241008,000000,2.72,2.76,2.66,2.69,208085,0
+BZFD.US,D,20241009,000000,2.66,2.76,2.62,2.69,125318,0
+BZFD.US,D,20241010,000000,2.66,2.68,2.51,2.51,280512,0
+BZFD.US,D,20241011,000000,2.52,2.53,2.3,2.36,876179,0
+BZFD.US,D,20241014,000000,2.37,2.46,2.35,2.43,311246,0
+BZFD.US,D,20241015,000000,2.46,2.59,2.45,2.58,197125,0
+BZFD.US,D,20241016,000000,2.57,2.58,2.5,2.52,127501,0
+BZFD.US,D,20241017,000000,2.52,2.52,2.43,2.47,135453,0
+BZFD.US,D,20241018,000000,2.48,2.56,2.46,2.5,388823,0
+BZFD.US,D,20241021,000000,2.48,2.4997,2.39,2.44,252044,0
+BZFD.US,D,20241022,000000,2.41,2.505,2.37,2.5,256927,0
+BZFD.US,D,20241023,000000,2.49,2.54,2.4007,2.43,89973,0
+BZFD.US,D,20241024,000000,2.44,2.4589,2.39,2.4,88624,0
+BZFD.US,D,20241025,000000,2.42,2.42,2.32,2.36,345255,0
+BZFD.US,D,20241028,000000,2.41,2.555,2.35,2.55,848645,0
+BZFD.US,D,20241029,000000,2.58,2.58,2.45,2.51,361349,0
+BZFD.US,D,20241030,000000,2.49,2.8514,2.49,2.74,1622767,0
+BZFD.US,D,20241031,000000,2.75,2.79,2.4,2.49,741948,0
+BZFD.US,D,20241101,000000,2.48,2.55,2.36,2.55,564437,0
+BZFD.US,D,20241104,000000,2.54,2.6,2.475,2.54,225117,0
+BZFD.US,D,20241105,000000,2.55,2.71,2.5201,2.64,459677,0
+BZFD.US,D,20241106,000000,2.84,2.84,2.68,2.78,1026668,0
+BZFD.US,D,20241107,000000,2.76,2.7991,2.69,2.74,396934,0
+BZFD.US,D,20241108,000000,2.73,2.8157,2.69,2.765,531773,0
+BZFD.US,D,20241111,000000,2.81,3.275,2.72,3.18,1941484,0
+BZFD.US,D,20241112,000000,3.1,3.1601,2.94,3,1513038,0
+BZFD.US,D,20241113,000000,2.95,3.2799,2.71,2.91,2265624,0
+BZFD.US,D,20241114,000000,2.94,3.56,2.94,3.28,3408377,0
+BZFD.US,D,20241115,000000,3.25,3.35,2.99,3.06,839225,0
+BZFD.US,D,20241118,000000,3.1,3.76,3.1,3.2,2908465,0
+BZFD.US,D,20241119,000000,3.18,3.38,3.102,3.2,1097792,0
+BZFD.US,D,20241120,000000,3.2,3.28,3.01,3.03,855942,0
+BZFD.US,D,20241121,000000,3.05,3.33,3.05,3.25,1557669,0
+BZFD.US,D,20241122,000000,3.29,3.78,3.18,3.77,1949579,0
+BZFD.US,D,20241125,000000,3.88,4.37,3.811,4.24,2992660,0
+BZFD.US,D,20241126,000000,4.16,4.36,3.87,4.015,1207314,0
+BZFD.US,D,20241127,000000,4.09,4.51,3.82,4.47,1814688,0
+BZFD.US,D,20241129,000000,4.47,4.835,4.39,4.45,969117,0
+BZFD.US,D,20241202,000000,4.43,4.77,4.41,4.59,1015764,0
+BZFD.US,D,20241203,000000,4.55,4.5899,4.1606,4.48,1230708,0
+BZFD.US,D,20241204,000000,4.49,5.56,4.49,5.18,2682231,0
+BZFD.US,D,20241205,000000,5.21,5.44,4.96,5.14,1200577,0
+BZFD.US,D,20241206,000000,5.31,5.68,5.21,5.36,1237360,0
+BZFD.US,D,20241209,000000,5.58,5.63,4.5307,4.66,1845725,0
+BZFD.US,D,20241210,000000,4.68,4.79,4.29,4.35,1140094,0
+BZFD.US,D,20241211,000000,4.35,4.53,4.27,4.46,600960,0
+BZFD.US,D,20241212,000000,4.31,4.4,3.56,3.57,2960524,0
+BZFD.US,D,20241213,000000,3.59,3.6,3.21,3.325,1581337,0
+BZFD.US,D,20241216,000000,3.3,3.32,3.09,3.2,1614253,0
+BZFD.US,D,20241217,000000,3.18,3.32,3.07,3.08,740847,0
+BZFD.US,D,20241218,000000,3.1,3.21,2.83,2.85,1421749,0
+BZFD.US,D,20241219,000000,3,3.105,2.9287,3,924880,0
+BZFD.US,D,20241220,000000,2.95,3.14,2.88,2.91,659239,0
+BZFD.US,D,20241223,000000,3,3.0073,2.79,2.87,458509,0
+BZFD.US,D,20241224,000000,2.86,2.86,2.75,2.82,237463,0
+BZFD.US,D,20241226,000000,2.78,3,2.77,2.98,768529,0
+BZFD.US,D,20241227,000000,2.98,2.98,2.73,2.84,578269,0
+BZFD.US,D,20241230,000000,2.76,2.8232,2.66,2.73,442916,0
+BZFD.US,D,20241231,000000,2.76,2.82,2.6,2.67,607429,0
+BZFD.US,D,20250102,000000,2.73,2.92,2.72,2.83,697671,0
+BZFD.US,D,20250103,000000,2.85,3.03,2.8201,2.95,540751,0
+BZFD.US,D,20250106,000000,3,3.12,2.97,3.03,641327,0
+BZFD.US,D,20250107,000000,3.05,3.0621,2.825,2.85,576246,0
+BZFD.US,D,20250108,000000,2.85,2.86,2.64,2.72,496104,0
+BZFD.US,D,20250110,000000,2.63,2.7,2.57,2.62,344911,0
+BZFD.US,D,20250113,000000,2.59,2.7073,2.55,2.68,444607,0
+BZFD.US,D,20250114,000000,2.72,2.8599,2.7,2.85,868023,0
+BZFD.US,D,20250115,000000,2.92,2.97,2.78,2.93,555126,0
+BZFD.US,D,20250116,000000,2.93,3.0197,2.82,2.87,347071,0
+BZFD.US,D,20250117,000000,2.91,3.02,2.86,2.92,424749,0
+BZFD.US,D,20250121,000000,2.95,2.95,2.705,2.74,786743,0
+BZFD.US,D,20250122,000000,2.74,2.79,2.5499,2.57,822953,0
+BZFD.US,D,20250123,000000,2.57,2.64,2.5111,2.61,316016,0
+BZFD.US,D,20250124,000000,2.6,2.715,2.55,2.69,440027,0
+BZFD.US,D,20250127,000000,2.64,2.71,2.38,2.52,751922,0
+BZFD.US,D,20250128,000000,2.49,2.525,2.3901,2.465,225262,0
+BZFD.US,D,20250129,000000,2.45,2.48,2.27,2.39,499928,0
+BZFD.US,D,20250130,000000,2.4,2.46,2.37,2.39,313059,0
+BZFD.US,D,20250131,000000,2.38,2.49,2.35,2.44,313850,0
+BZFD.US,D,20250203,000000,2.33,2.45,2.29,2.41,362366,0
+BZFD.US,D,20250204,000000,2.41,2.62,2.41,2.61,555402,0
+BZFD.US,D,20250205,000000,2.65,2.715,2.555,2.6,541931,0
+BZFD.US,D,20250206,000000,2.58,2.62,2.48,2.51,259388,0
+BZFD.US,D,20250207,000000,2.51,2.59,2.42,2.44,284712,0
+BZFD.US,D,20250210,000000,2.45,2.465,2.3501,2.36,338176,0
+BZFD.US,D,20250211,000000,2.31,2.53,2.26,2.44,1340232,0
+BZFD.US,D,20250212,000000,2.41,2.5144,2.39,2.45,353573,0
+BZFD.US,D,20250213,000000,2.44,2.4994,2.375,2.44,364017,0
+BZFD.US,D,20250214,000000,2.48,2.48,2.37,2.4,225445,0
+BZFD.US,D,20250218,000000,2.43,2.448,2.32,2.32,203523,0
+BZFD.US,D,20250219,000000,2.31,2.3289,2.23,2.25,318706,0
+BZFD.US,D,20250220,000000,2.25,2.43,2.14,2.38,438074,0
+BZFD.US,D,20250221,000000,2.39,2.46,2.33,2.39,463007,0
+BZFD.US,D,20250224,000000,2.37,2.37,2.1742,2.2,456897,0
+BZFD.US,D,20250225,000000,2.19,2.22,2.01,2.12,505331,0
+BZFD.US,D,20250226,000000,2.11,2.25,2.11,2.15,250624,0
+BZFD.US,D,20250227,000000,2.16,2.18,2.08,2.09,268806,0
+BZFD.US,D,20250228,000000,2.07,2.18,1.95,2.14,418090,0
+BZFD.US,D,20250303,000000,2.14,2.21,2.01,2.03,286329,0
+BZFD.US,D,20250304,000000,1.92,2.095,1.89,2.02,453472,0
+BZFD.US,D,20250305,000000,2.05,2.0859,2,2.05,181500,0
+BZFD.US,D,20250306,000000,1.96,2.145,1.96,2.01,213421,0
+BZFD.US,D,20250307,000000,2,2.1,1.965,2.04,374450,0
+BZFD.US,D,20250310,000000,1.99,2.03,1.91,1.94,413210,0
+BZFD.US,D,20250311,000000,1.93,1.99,1.91,1.94,193393,0
+BZFD.US,D,20250312,000000,1.98,2.03,1.91,1.97,290733,0
+BZFD.US,D,20250313,000000,2.01,2.04,1.93,1.96,657577,0
+BZFD.US,D,20250314,000000,2.33,2.4,2.15,2.2,1818739,0
+BZFD.US,D,20250317,000000,2.23,2.32,2.16,2.27,388200,0
+BZFD.US,D,20250318,000000,2.2,2.24,2.09,2.14,342863,0
+BZFD.US,D,20250319,000000,2.14,2.21,2.11,2.2,169259,0
+BZFD.US,D,20250320,000000,2.17,2.29,2.17,2.26,302638,0
+BZFD.US,D,20250321,000000,2.18,2.27,2.16,2.2,180988,0
+BZFD.US,D,20250324,000000,2.25,2.33,2.2,2.22,184861,0
+BZFD.US,D,20250325,000000,2.21,2.25,2.2,2.2,95116,0
+BZFD.US,D,20250326,000000,2.2,2.2389,2.12,2.15,759807,0
+BZFD.US,D,20250327,000000,2.18,2.4795,2.15,2.36,1120141,0
+BZFD.US,D,20250328,000000,2.32,2.38,2.25,2.25,172751,0
+BZFD.US,D,20250331,000000,2.2,2.2,2.08,2.13,450785,0
+BZFD.US,D,20250401,000000,2.11,2.23,2.0405,2.15,607485,0
+BZFD.US,D,20250402,000000,2.09,2.2001,2.09,2.16,271200,0
+BZFD.US,D,20250403,000000,2.02,2.08,1.96,2.01,385242,0
+BZFD.US,D,20250404,000000,1.91,1.9693,1.71,1.86,441668,0
+BZFD.US,D,20250407,000000,1.76,1.93,1.64,1.82,312356,0
+BZFD.US,D,20250408,000000,1.87,1.89,1.65,1.69,175297,0
+BZFD.US,D,20250409,000000,1.65,1.885,1.65,1.83,332317,0
+BZFD.US,D,20250410,000000,1.76,1.8,1.7,1.73,160425,0
+BZFD.US,D,20250411,000000,1.73,1.73,1.66,1.71,82783,0
+BZFD.US,D,20250414,000000,1.74,1.79,1.69,1.72,82516,0
+BZFD.US,D,20250415,000000,1.71,1.75,1.6801,1.7,249408,0
+BZFD.US,D,20250416,000000,1.68,1.71,1.65,1.69,134481,0
+BZFD.US,D,20250417,000000,1.71,1.765,1.6701,1.73,108602,0
+BZFD.US,D,20250421,000000,1.72,1.7537,1.61,1.63,502519,0
+BZFD.US,D,20250422,000000,1.63,1.745,1.63,1.72,211880,0
+BZFD.US,D,20250423,000000,1.77,1.8,1.69,1.73,299142,0
+BZFD.US,D,20250424,000000,1.73,1.865,1.7,1.83,190370,0
+BZFD.US,D,20250425,000000,1.83,1.9598,1.76,1.89,179958,0
+BZFD.US,D,20250428,000000,1.88,1.99,1.82,1.87,113397,0
+BZFD.US,D,20250429,000000,1.85,1.94,1.83,1.89,122132,0
+BZFD.US,D,20250430,000000,1.85,1.96,1.8137,1.95,233575,0
+BZFD.US,D,20250501,000000,1.94,2.0596,1.87,1.92,405952,0
+BZFD.US,D,20250502,000000,1.92,2.0264,1.92,2,202491,0
+BZFD.US,D,20250505,000000,1.96,2.105,1.95,2.07,345270,0
+BZFD.US,D,20250506,000000,2.04,2.08,1.94,1.97,449865,0
+BZFD.US,D,20250507,000000,1.98,2.08,1.85,1.88,438901,0
+BZFD.US,D,20250508,000000,1.9,1.905,1.73,1.82,495321,0
+BZFD.US,D,20250509,000000,1.85,1.917,1.8,1.86,361202,0
+BZFD.US,D,20250512,000000,1.97,2,1.8501,1.92,285418,0
+BZFD.US,D,20250513,000000,1.92,1.94,1.87,1.89,271491,0
+BZFD.US,D,20250514,000000,1.88,2.01,1.88,1.95,363225,0
+BZFD.US,D,20250515,000000,1.94,1.94,1.81,1.88,146824,0
+BZFD.US,D,20250516,000000,1.88,2.02,1.84,1.98,301521,0
+BZFD.US,D,20250519,000000,1.91,1.96,1.89,1.92,172645,0
+BZFD.US,D,20250520,000000,1.9,2.165,1.9,2.11,531164,0
+BZFD.US,D,20250521,000000,2.09,2.0965,1.99,1.99,339574,0
+BZFD.US,D,20250522,000000,1.96,2.08,1.96,2.05,173402,0
+BZFD.US,D,20250523,000000,2.04,2.04,1.91,1.92,262125,0
+BZFD.US,D,20250527,000000,2.05,2.5,2.05,2.43,1864127,0
+BZFD.US,D,20250528,000000,2.33,2.425173,2.11,2.13,456670,0
+BZFD.US,D,20250529,000000,2.23,2.335,2.12,2.18,629378,0
+BZFD.US,D,20250530,000000,2.15,2.215,2.12,2.15,187541,0
+BZFD.US,D,20250602,000000,2.15,2.185,2.11,2.15,107505,0
+BZFD.US,D,20250603,000000,2.17,2.18,2.12,2.14,205168,0
+BZFD.US,D,20250604,000000,2.15,2.15,2.05,2.13,269044,0
+BZFD.US,D,20250605,000000,2.13,2.14,2.0648,2.07,155887,0
+BZFD.US,D,20250606,000000,2.12,2.23,2.0605,2.16,248958,0
+BZFD.US,D,20250609,000000,2.17,2.2858,2.1301,2.19,217550,0
+BZFD.US,D,20250610,000000,2.18,2.28,2.13,2.26,227918,0
+BZFD.US,D,20250611,000000,2.27,2.3,2.1901,2.23,174157,0
+BZFD.US,D,20250612,000000,2.2,2.35,2.175,2.26,220812,0
+BZFD.US,D,20250613,000000,2.23,2.2699,2.07,2.1,358166,0
+BZFD.US,D,20250616,000000,2.12,2.16,2.1003,2.13,138222,0
+BZFD.US,D,20250617,000000,2.1,2.13,2.08,2.09,111063,0
+BZFD.US,D,20250618,000000,2.09,2.095,2.05,2.06,145466,0
+BZFD.US,D,20250620,000000,2.08,2.08,2.02,2.06,208391,0
+BZFD.US,D,20250623,000000,2.04,2.065,2.01,2.03,147702,0
+BZFD.US,D,20250624,000000,2.03,2.11,2.02,2.03,205122,0
+BZFD.US,D,20250625,000000,2.03,2.0399,1.95,1.98,209208,0
+BZFD.US,D,20250626,000000,1.98,2.02,1.959,2.02,102661,0
+BZFD.US,D,20250627,000000,2.02,2.03,1.965,2.03,205715,0
+BZFD.US,D,20250630,000000,2.02,2.03,1.98,2,137508,0
+BZFD.US,D,20250701,000000,2,2.11,1.99,2.11,167140,0
+BZFD.US,D,20250702,000000,2.09,2.1499,2.04,2.04,139791,0
+BZFD.US,D,20250703,000000,2.06,2.11,2.03,2.07,51283,0
+BZFD.US,D,20250707,000000,2.04,2.07,2,2.01,119573,0
+BZFD.US,D,20250708,000000,2.05,2.06,2.02,2.02,69697,0
+BZFD.US,D,20250709,000000,2.02,2.1,1.98,2.05,85949,0
+BZFD.US,D,20250710,000000,2.08,2.25,2.04,2.23,529886,0
+BZFD.US,D,20250711,000000,2.19,2.29,2.15,2.16,217712,0
+BZFD.US,D,20250714,000000,2.14,2.22,2.12,2.2,146118,0
+BZFD.US,D,20250715,000000,2.2,2.34,2.19,2.19,265738,0
+BZFD.US,D,20250716,000000,2.2,2.285,2.16,2.23,177675,0
+BZFD.US,D,20250717,000000,2.23,2.3354,2.2063,2.28,294255,0
+BZFD.US,D,20250718,000000,2.35,2.35,2.28,2.28,163253,0
+BZFD.US,D,20250721,000000,2.29,2.4388,2.28,2.37,299731,0
+BZFD.US,D,20250722,000000,2.36,2.47,2.29,2.44,217499,0
+BZFD.US,D,20250723,000000,2.49,2.68,2.4416,2.56,1133958,0
+BZFD.US,D,20250724,000000,2.55,2.59,2.36,2.43,402949,0
+BZFD.US,D,20250725,000000,2.41,2.4495,2.3704,2.38,74941,0
+BZFD.US,D,20250728,000000,2.39,2.63,2.3586,2.42,346388,0
+BZFD.US,D,20250729,000000,2.43,2.43,2.28,2.29,191775,0
+BZFD.US,D,20250730,000000,2.28,2.308,2.15,2.21,192638,0
+BZFD.US,D,20250731,000000,2.2,2.2423,2.15,2.17,151072,0
+BZFD.US,D,20250801,000000,2.1,2.13,2.06,2.09,96264,0
+BZFD.US,D,20250804,000000,2.09,2.17,2.05,2.09,278930,0
+BZFD.US,D,20250805,000000,2.07,2.1309,2.01,2.1,271568,0
+BZFD.US,D,20250806,000000,2.08,2.15,2.02,2.11,608368,0
+BZFD.US,D,20250807,000000,2.09,2.17,2.04,2.06,718137,0
+BZFD.US,D,20250808,000000,1.98,2.21,1.93,2.03,689113,0
+BZFD.US,D,20250811,000000,2.03,2.03,1.91,1.98,721342,0
+BZFD.US,D,20250812,000000,1.98,2.0787,1.98,2.05,199826,0
+BZFD.US,D,20250813,000000,2.02,2.14,2.02,2.08,648201,0
+BZFD.US,D,20250814,000000,2.06,2.08,1.9486,2.03,248366,0
+BZFD.US,D,20250815,000000,2.06,2.06,1.97,1.97,274733,0
+BZFD.US,D,20250818,000000,1.96,2.04,1.955,1.97,264319,0
+BZFD.US,D,20250819,000000,1.98,2.01,1.95,1.96,223556,0
+BZFD.US,D,20250820,000000,1.97,1.9802,1.9,1.91,189514,0
+BZFD.US,D,20250821,000000,1.91,1.94,1.866,1.91,127471,0
+BZFD.US,D,20250822,000000,1.92,2.06,1.92,2.02,255133,0
+BZFD.US,D,20250825,000000,2.138,2.138,2.01,2.01,100569,0
+BZFD.US,D,20250826,000000,2.01,2.04,1.95,2,206060,0
+BZFD.US,D,20250827,000000,2,2.04,1.98,1.99,100840,0
+BZFD.US,D,20250828,000000,2,2.03,1.98,2.01,116857,0
+BZFD.US,D,20250829,000000,2,2.03,1.956,1.96,137667,0
+BZFD.US,D,20250902,000000,1.95,1.9669,1.875,1.94,161248,0
+BZFD.US,D,20250903,000000,1.91,1.97,1.85,1.87,343204,0
+BZFD.US,D,20250904,000000,1.86,1.88,1.81,1.85,123999,0
+BZFD.US,D,20250905,000000,1.85,1.89,1.85,1.86,94927,0
+BZFD.US,D,20250908,000000,1.85,2,1.8201,1.94,296357,0
+BZFD.US,D,20250909,000000,1.96,1.96,1.89,1.94,225864,0
+BZFD.US,D,20250910,000000,1.92,1.96,1.86,1.89,110482,0
+BZFD.US,D,20250911,000000,1.9,2.07,1.88,2.07,379229,0
+BZFD.US,D,20250912,000000,2.08,2.08,1.97,2,221925,0
+BZFD.US,D,20250915,000000,1.99,2,1.84,1.88,999503,0
+BZFD.US,D,20250916,000000,1.89,1.92,1.83,1.86,468359,0
+BZFD.US,D,20250917,000000,1.85,1.98,1.85,1.85,247554,0
+BZFD.US,D,20250918,000000,1.87,1.955,1.86,1.92,418652,0
+BZFD.US,D,20250919,000000,1.91,1.92,1.84,1.85,262122,0
+BZFD.US,D,20250922,000000,1.83,1.84,1.78,1.8,256322,0
+BZFD.US,D,20250923,000000,1.79,1.7991,1.715,1.74,383349,0
+BZFD.US,D,20250924,000000,1.74,1.77,1.7,1.77,181747,0
+BZFD.US,D,20250925,000000,1.76,1.82,1.72,1.73,300372,0
+BZFD.US,D,20250926,000000,1.72,1.76,1.71,1.72,132951,0
+BZFD.US,D,20250929,000000,1.73,1.75,1.72,1.73,106053,0
+BZFD.US,D,20250930,000000,1.71,1.74,1.68,1.7,255608,0
+BZFD.US,D,20251001,000000,1.7,1.725,1.66,1.69,253980,0
+BZFD.US,D,20251002,000000,1.69,1.72,1.6837,1.7,87574,0
+BZFD.US,D,20251003,000000,1.73,1.8,1.702,1.75,311040,0
+BZFD.US,D,20251006,000000,1.75,1.7994,1.72,1.73,148010,0
+BZFD.US,D,20251007,000000,1.74,1.75,1.66,1.66,250107,0
+BZFD.US,D,20251008,000000,1.68,1.73,1.66,1.72,240226,0
+BZFD.US,D,20251009,000000,1.71,1.72,1.65,1.66,324755,0
+BZFD.US,D,20251010,000000,1.67,1.68,1.59,1.6,538907,0
+BZFD.US,D,20251013,000000,1.65,1.665,1.61,1.66,133208,0
+BZFD.US,D,20251014,000000,1.62,1.72,1.61,1.71,170731,0
+BZFD.US,D,20251015,000000,1.72,1.75,1.6604,1.69,164683,0
+BZFD.US,D,20251016,000000,1.7,1.75,1.63,1.65,175096,0
+BZFD.US,D,20251017,000000,1.65,1.6899,1.5943,1.61,248384,0
+BZFD.US,D,20251020,000000,1.61,1.69,1.61,1.66,125289,0
+BZFD.US,D,20251021,000000,1.65,1.69,1.64,1.66,101886,0
+BZFD.US,D,20251022,000000,1.66,1.67,1.59,1.63,269705,0
+BZFD.US,D,20251023,000000,1.65,1.67,1.6201,1.67,118454,0
+BZFD.US,D,20251024,000000,1.71,1.78,1.65,1.74,413247,0
+BZFD.US,D,20251027,000000,1.75,1.76,1.72,1.74,209928,0
+BZFD.US,D,20251028,000000,1.74,1.74,1.655,1.67,144511,0
+BZFD.US,D,20251029,000000,1.65,1.67,1.6,1.63,97602,0
+BZFD.US,D,20251030,000000,1.61,1.65,1.59,1.6,132444,0
+BZFD.US,D,20251031,000000,1.6,1.635,1.59,1.63,128568,0
+BZFD.US,D,20251103,000000,1.63,1.64,1.59,1.62,131503,0
+BZFD.US,D,20251104,000000,1.59,1.61,1.53,1.59,600645,0
+BZFD.US,D,20251105,000000,1.57,1.64,1.56,1.63,205000,0
+BZFD.US,D,20251106,000000,1.65,1.69,1.56,1.63,1058909,0
+BZFD.US,D,20251107,000000,1.2,1.2,0.935,1.06,2127589,0
+BZFD.US,D,20251110,000000,1.08,1.1,1.035,1.05,569382,0
+BZFD.US,D,20251111,000000,1.04,1.0999,1.01,1.06,518407,0
+BZFD.US,D,20251112,000000,1.06,1.15,1.03,1.04,343737,0
+BZFD.US,D,20251113,000000,1.03,1.03,0.95,0.979,448478,0
+BZFD.US,D,20251114,000000,0.9634,1.02,0.96,1.01,247627,0
+BZFD.US,D,20251117,000000,1.03,1.065,0.947,0.9501,332563,0
+BZFD.US,D,20251118,000000,0.94,0.98,0.92,0.94,468858,0
+BZFD.US,D,20251119,000000,0.939,0.99,0.921,0.9385,229565,0
+BZFD.US,D,20251120,000000,0.94,0.97,0.8819,0.8901,284608,0
+BZFD.US,D,20251121,000000,0.8901,0.915999,0.85,0.866,477695,0
+BZFD.US,D,20251124,000000,0.8898,0.9,0.84,0.883,361186,0
+BZFD.US,D,20251125,000000,0.9,0.92,0.8711,0.8907,240429,0
+BZFD.US,D,20251126,000000,0.8907,0.9258,0.88,0.9102,291392,0
+BZFD.US,D,20251128,000000,0.9301,0.95,0.9056,0.9356,366967,0
+BZFD.US,D,20251201,000000,0.92,1.0194,0.9014,0.98,880254,0
+BZFD.US,D,20251202,000000,1,1,0.935,0.9353,291686,0
+BZFD.US,D,20251203,000000,0.931,1.05,0.931,1.04,274060,0
+BZFD.US,D,20251204,000000,1.04,1.049,1,1.03,130542,0
+BZFD.US,D,20251205,000000,1.01,1.05,0.98,0.9901,130719,0
+BZFD.US,D,20251208,000000,0.98,0.989,0.95,0.9629,90189,0
+BZFD.US,D,20251209,000000,0.96,1,0.96,0.997,158106,0
+BZFD.US,D,20251210,000000,0.997,1.125,0.9805,1.12,591324,0
+BZFD.US,D,20251211,000000,1.12,1.2,1.07,1.19,1176529,0
+BZFD.US,D,20251212,000000,1.3,1.33,1,1.09,1679835,0
+BZFD.US,D,20251215,000000,1.05,1.05,1,1,291070,0
+BZFD.US,D,20251216,000000,1,1.04,0.9601,0.977,427122,0
+BZFD.US,D,20251217,000000,0.975,1.01,0.9101,0.911,161655,0
+BZFD.US,D,20251218,000000,0.91,0.9615,0.894092,0.9118,181029,0
+BZFD.US,D,20251219,000000,0.92,0.9298,0.88,0.9147,380106,0
+BZFD.US,D,20251222,000000,0.94,0.956599,0.9024,0.9161,355853,0
+BZFD.US,D,20251223,000000,0.91,0.925,0.882,0.8982,347239,0
+BZFD.US,D,20251224,000000,0.91,0.9238,0.88,0.9105,125923,0
+BZFD.US,D,20251226,000000,0.92,1.11,0.89,1.02,1945010,0
+BZFD.US,D,20251229,000000,0.99,0.998,0.93,0.9575,614909,0
+BZFD.US,D,20251230,000000,0.94,0.96,0.91385,0.9401,293614,0
+BZFD.US,D,20251231,000000,0.92,0.975,0.9143,0.9301,420542,0
+BZFD.US,D,20260102,000000,0.93,0.9688,0.9006,0.9644,149489,0
+BZFD.US,D,20260105,000000,0.9325,1.02,0.9,0.9376,625451,0
+BZFD.US,D,20260106,000000,0.925,0.9631,0.92,0.9422,288881,0
+BZFD.US,D,20260107,000000,0.94,0.95,0.83,0.9104,449202,0
+BZFD.US,D,20260108,000000,0.91,0.920599,0.89,0.9028,133903,0
+BZFD.US,D,20260109,000000,0.9028,0.9229,0.883,0.8947,249110,0
+BZFD.US,D,20260112,000000,0.9,1.02,0.8835,0.96,787742,0
+BZFD.US,D,20260113,000000,0.965,1.03,0.9372,0.99,420928,0
+BZFD.US,D,20260114,000000,1,1.06,0.99,1.01,370195,0
+BZFD.US,D,20260115,000000,1.01,1.02,0.981,0.9933,128459,0
+BZFD.US,D,20260116,000000,0.97,0.975,0.9301,0.9428,224118,0
+BZFD.US,D,20260120,000000,0.928,0.9398,0.8907,0.9,327287,0
+BZFD.US,D,20260121,000000,0.9,0.9395,0.8912,0.9101,157987,0
+BZFD.US,D,20260122,000000,0.9101,0.935,0.9042,0.9153,164508,0
+BZFD.US,D,20260123,000000,0.918,0.93,0.8932,0.9199,158920,0
+BZFD.US,D,20260126,000000,0.9153,0.941851,0.915,0.9252,260187,0
+BZFD.US,D,20260127,000000,0.9265,0.9344,0.9153,0.9289,117561,0
+BZFD.US,D,20260128,000000,0.92,0.93,0.8902,0.9032,166907,0
+BZFD.US,D,20260129,000000,0.9,0.9059,0.86,0.9009,604295,0
+BZFD.US,D,20260130,000000,0.88,0.9098,0.87,0.8804,209485,0
+BZFD.US,D,20260202,000000,0.858,0.9199,0.858,0.8966,133988,0
+BZFD.US,D,20260203,000000,0.89,0.920999,0.8301,0.8619,294504,0
+BZFD.US,D,20260204,000000,0.8541,0.8609,0.8256,0.8389,285292,0
+BZFD.US,D,20260205,000000,0.8339,0.836,0.7735,0.7964,413583,0
+BZFD.US,D,20260206,000000,0.8123,0.8499,0.7905,0.8448,194315,0
+BZFD.US,D,20260209,000000,0.8468,0.8506,0.82,0.8456,50726,0
+BZFD.US,D,20260210,000000,0.84,0.8871,0.8301,0.8686,79208,0
+BZFD.US,D,20260211,000000,0.86,0.8694,0.8,0.813,103591,0
+BZFD.US,D,20260212,000000,0.822651,0.822651,0.78,0.812,178166,0
+BZFD.US,D,20260213,000000,0.7914,0.8305,0.7904,0.8169,179796,0
+BZFD.US,D,20260217,000000,0.8179,0.835,0.79695,0.8203,66451,0
+BZFD.US,D,20260218,000000,0.7852,0.8299,0.7852,0.8072,98581,0
diff --git a/daily/us/nasdaq stocks/1/care.us.txt b/daily/us/nasdaq stocks/1/care.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4ea45da113abb36516b0b802a814b44f24756aa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/care.us.txt	
@@ -0,0 +1,1737 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARE.US,D,20190325,000000,18.418,18.567,17.624,18.418,27961,0
+CARE.US,D,20190326,000000,18.547,18.865,18.319,18.855,69360,0
+CARE.US,D,20190327,000000,18.835,19.351,18.27,19.024,19673,0
+CARE.US,D,20190328,000000,18.865,19.088,18.543,19.063,16131,0
+CARE.US,D,20190329,000000,18.865,19.063,17.253,19.054,12468,0
+CARE.US,D,20190401,000000,19.063,19.063,18.13,18.865,22582,0
+CARE.US,D,20190402,000000,18.419,18.865,18.419,18.865,15769,0
+CARE.US,D,20190403,000000,18.865,19.103,18.666,18.959,17466,0
+CARE.US,D,20190404,000000,18.805,19.054,18.805,18.964,14702,0
+CARE.US,D,20190405,000000,18.934,18.964,18.587,18.587,27537,0
+CARE.US,D,20190408,000000,18.547,18.845,18.547,18.766,13764,0
+CARE.US,D,20190409,000000,18.698,18.855,18.537,18.855,22064,0
+CARE.US,D,20190410,000000,18.845,18.865,18.686,18.845,16459,0
+CARE.US,D,20190411,000000,18.746,18.855,18.617,18.855,29112,0
+CARE.US,D,20190412,000000,18.815,18.815,18.368,18.815,51791,0
+CARE.US,D,20190415,000000,18.785,18.815,18.587,18.617,24008,0
+CARE.US,D,20190416,000000,18.617,18.766,18.517,18.756,31940,0
+CARE.US,D,20190417,000000,18.644,18.766,18.617,18.666,19736,0
+CARE.US,D,20190418,000000,18.666,18.756,18.547,18.706,9425,0
+CARE.US,D,20190422,000000,18.726,18.756,18.517,18.746,15893,0
+CARE.US,D,20190423,000000,18.726,18.756,18.517,18.736,24654,0
+CARE.US,D,20190424,000000,18.746,18.766,18.517,18.766,29914,0
+CARE.US,D,20190425,000000,18.756,18.766,18.517,18.656,22128,0
+CARE.US,D,20190426,000000,18.398,18.756,18.398,18.627,20322,0
+CARE.US,D,20190429,000000,18.617,18.805,18.617,18.805,26466,0
+CARE.US,D,20190430,000000,18.766,19.113,18.557,19.044,57542,0
+CARE.US,D,20190501,000000,19.014,19.113,18.865,19.103,19026,0
+CARE.US,D,20190502,000000,19.083,19.6,18.945,19.451,42733,0
+CARE.US,D,20190503,000000,19.203,19.788,19.203,19.778,28510,0
+CARE.US,D,20190506,000000,19.729,19.739,19.123,19.56,24455,0
+CARE.US,D,20190507,000000,19.56,19.659,19.113,19.262,90603,0
+CARE.US,D,20190508,000000,19.153,19.709,19.054,19.58,42019,0
+CARE.US,D,20190509,000000,19.411,19.709,19.267,19.629,22583,0
+CARE.US,D,20190510,000000,19.659,19.788,19.629,19.788,26800,0
+CARE.US,D,20190513,000000,19.788,19.808,19.332,19.778,38034,0
+CARE.US,D,20190514,000000,19.153,19.858,19.153,19.858,43900,0
+CARE.US,D,20190515,000000,19.808,19.858,19.123,19.858,23130,0
+CARE.US,D,20190516,000000,19.858,19.858,18.885,19.724,27867,0
+CARE.US,D,20190517,000000,19.5,19.848,19.113,19.629,16066,0
+CARE.US,D,20190520,000000,19.689,19.858,19.462,19.828,66186,0
+CARE.US,D,20190521,000000,19.858,19.858,19.669,19.858,35496,0
+CARE.US,D,20190522,000000,19.917,19.957,19.451,19.848,61338,0
+CARE.US,D,20190523,000000,19.61,19.808,19.41,19.441,29483,0
+CARE.US,D,20190524,000000,19.361,19.55,18.954,19.361,25835,0
+CARE.US,D,20190528,000000,19.361,19.361,18.299,19.341,51645,0
+CARE.US,D,20190529,000000,19.302,19.361,18.82,19.361,20760,0
+CARE.US,D,20190530,000000,19.103,19.361,18.621,19.361,49201,0
+CARE.US,D,20190531,000000,19.302,19.61,18.934,19.61,61516,0
+CARE.US,D,20190603,000000,19.471,19.858,18.249,19.689,53693,0
+CARE.US,D,20190604,000000,19.699,19.858,19.312,19.629,67562,0
+CARE.US,D,20190605,000000,19.788,19.848,19.093,19.788,43213,0
+CARE.US,D,20190606,000000,19.709,19.858,19.411,19.858,33647,0
+CARE.US,D,20190607,000000,19.611,19.957,19.147,19.858,57792,0
+CARE.US,D,20190610,000000,19.61,20.985,19.61,20.255,167856,0
+CARE.US,D,20190611,000000,20.255,20.255,19.55,19.987,91163,0
+CARE.US,D,20190612,000000,20.156,20.156,19.56,19.858,118124,0
+CARE.US,D,20190613,000000,19.669,19.957,19.669,19.818,73925,0
+CARE.US,D,20190614,000000,19.729,20.056,18.676,19.907,68786,0
+CARE.US,D,20190617,000000,19.917,20.156,19.858,20.027,267336,0
+CARE.US,D,20190618,000000,20.081,20.354,19.868,20.265,208751,0
+CARE.US,D,20190619,000000,20.076,20.514,19.987,19.987,319144,0
+CARE.US,D,20190620,000000,20.106,20.483,19.719,19.739,249663,0
+CARE.US,D,20190621,000000,19.858,20.305,19.401,19.421,799678,0
+CARE.US,D,20190624,000000,19.391,19.699,18.915,18.994,166418,0
+CARE.US,D,20190625,000000,18.915,19.669,18.865,18.984,176545,0
+CARE.US,D,20190626,000000,19.193,19.287,18.795,19.193,102019,0
+CARE.US,D,20190627,000000,19.371,19.461,18.974,19.411,136331,0
+CARE.US,D,20190628,000000,19.451,19.659,19.024,19.61,2762743,0
+CARE.US,D,20190701,000000,19.659,19.699,19.103,19.54,222539,0
+CARE.US,D,20190702,000000,19.401,19.858,19.366,19.759,143958,0
+CARE.US,D,20190703,000000,19.759,20.205,19.739,19.798,36485,0
+CARE.US,D,20190705,000000,19.739,20.086,19.471,19.749,47227,0
+CARE.US,D,20190708,000000,19.649,20.121,19.52,19.798,119007,0
+CARE.US,D,20190709,000000,19.62,19.828,19.441,19.778,63480,0
+CARE.US,D,20190710,000000,19.778,19.778,19.252,19.649,52207,0
+CARE.US,D,20190711,000000,19.6,19.749,18.994,19.351,104319,0
+CARE.US,D,20190712,000000,19.341,19.759,19.242,19.659,185256,0
+CARE.US,D,20190715,000000,19.371,19.669,19.252,19.471,46481,0
+CARE.US,D,20190716,000000,19.451,19.6,19.183,19.252,75727,0
+CARE.US,D,20190717,000000,19.411,19.669,18.924,19.401,84834,0
+CARE.US,D,20190718,000000,19.441,19.788,19.361,19.649,44442,0
+CARE.US,D,20190719,000000,19.52,19.679,18.984,19.202,47240,0
+CARE.US,D,20190722,000000,19.014,19.322,18.8,19.153,50142,0
+CARE.US,D,20190723,000000,19.173,19.272,18.82,19.143,36260,0
+CARE.US,D,20190724,000000,19.103,19.193,18.512,19.193,44283,0
+CARE.US,D,20190725,000000,19.014,19.312,18.875,19.242,38517,0
+CARE.US,D,20190726,000000,19.153,19.56,19.124,19.222,42061,0
+CARE.US,D,20190729,000000,19.212,19.48,19.202,19.302,22593,0
+CARE.US,D,20190730,000000,19.312,19.957,19.312,19.768,76666,0
+CARE.US,D,20190731,000000,19.759,20.076,19.759,19.808,148537,0
+CARE.US,D,20190801,000000,19.798,19.957,19.471,19.54,52670,0
+CARE.US,D,20190802,000000,19.53,19.53,19.193,19.431,20067,0
+CARE.US,D,20190805,000000,19.212,19.396,18.915,18.984,53933,0
+CARE.US,D,20190806,000000,19.103,19.386,18.865,19.103,27456,0
+CARE.US,D,20190807,000000,18.924,19.103,18.716,18.865,42342,0
+CARE.US,D,20190808,000000,18.895,19.461,18.845,19.083,39977,0
+CARE.US,D,20190809,000000,19.133,19.778,18.875,18.915,32819,0
+CARE.US,D,20190812,000000,18.776,18.974,18.766,18.835,33502,0
+CARE.US,D,20190813,000000,18.766,19.143,18.766,18.984,19940,0
+CARE.US,D,20190814,000000,18.825,18.964,18.617,18.666,32403,0
+CARE.US,D,20190815,000000,18.674,19.133,18.656,19.063,38064,0
+CARE.US,D,20190816,000000,18.964,19.659,18.825,19.163,26530,0
+CARE.US,D,20190819,000000,19.292,20.255,19.113,19.659,34170,0
+CARE.US,D,20190820,000000,19.659,19.659,18.964,19.034,17186,0
+CARE.US,D,20190821,000000,19.143,19.759,18.785,19.699,49107,0
+CARE.US,D,20190822,000000,19.699,19.709,19.113,19.212,26683,0
+CARE.US,D,20190823,000000,19.163,19.381,18.865,19.103,51278,0
+CARE.US,D,20190826,000000,19.202,19.212,18.756,18.949,30167,0
+CARE.US,D,20190827,000000,18.934,18.934,18.13,18.488,23364,0
+CARE.US,D,20190828,000000,17.525,18.557,17.495,18.428,18605,0
+CARE.US,D,20190829,000000,18.587,18.964,18.408,18.905,27517,0
+CARE.US,D,20190830,000000,18.944,19.014,18.19,18.756,22174,0
+CARE.US,D,20190903,000000,18.418,18.756,18.408,18.557,14713,0
+CARE.US,D,20190904,000000,18.736,18.746,18.393,18.716,19250,0
+CARE.US,D,20190905,000000,18.766,18.895,18.468,18.885,63017,0
+CARE.US,D,20190906,000000,18.766,18.815,18.399,18.607,20664,0
+CARE.US,D,20190909,000000,18.507,18.795,17.966,18.776,17739,0
+CARE.US,D,20190910,000000,18.716,19.709,18.458,19.222,43218,0
+CARE.US,D,20190911,000000,19.401,19.833,19.183,19.61,72951,0
+CARE.US,D,20190912,000000,19.709,19.709,19.262,19.322,57521,0
+CARE.US,D,20190913,000000,19.51,19.51,19.222,19.282,37671,0
+CARE.US,D,20190916,000000,19.163,19.61,19.163,19.48,30952,0
+CARE.US,D,20190917,000000,19.332,19.61,19.05,19.361,56767,0
+CARE.US,D,20190918,000000,19.451,19.451,19.153,19.292,55098,0
+CARE.US,D,20190919,000000,19.371,19.51,18.974,19.222,467395,0
+CARE.US,D,20190920,000000,19.163,19.49,19.103,19.322,109162,0
+CARE.US,D,20190923,000000,19.183,19.351,19.054,19.183,33501,0
+CARE.US,D,20190924,000000,19.173,19.451,19.014,19.083,75613,0
+CARE.US,D,20190925,000000,19.163,19.411,19.163,19.371,44426,0
+CARE.US,D,20190926,000000,19.252,19.6,19.163,19.262,45709,0
+CARE.US,D,20190927,000000,19.411,19.525,19.163,19.202,16130,0
+CARE.US,D,20190930,000000,19.113,19.173,18.736,18.756,28948,0
+CARE.US,D,20191001,000000,18.944,19.202,18.577,18.666,35810,0
+CARE.US,D,20191002,000000,18.428,19.153,18.428,18.964,36459,0
+CARE.US,D,20191003,000000,19.123,19.123,18.686,18.825,117120,0
+CARE.US,D,20191004,000000,18.905,19.123,18.726,18.766,104334,0
+CARE.US,D,20191007,000000,18.795,19.014,18.537,18.776,56084,0
+CARE.US,D,20191008,000000,18.756,19.014,18.716,18.865,35609,0
+CARE.US,D,20191009,000000,18.964,19.302,18.676,19.093,81361,0
+CARE.US,D,20191010,000000,19.063,19.401,18.825,19.232,109160,0
+CARE.US,D,20191011,000000,19.431,19.709,18.972,19.222,136906,0
+CARE.US,D,20191014,000000,19.153,19.48,19.153,19.302,61943,0
+CARE.US,D,20191015,000000,19.262,19.461,19.212,19.381,44281,0
+CARE.US,D,20191016,000000,19.322,19.62,19.191,19.351,42986,0
+CARE.US,D,20191017,000000,19.361,19.55,19.242,19.381,72983,0
+CARE.US,D,20191018,000000,19.252,19.659,19.252,19.411,480760,0
+CARE.US,D,20191021,000000,19.451,19.57,19.451,19.57,542828,0
+CARE.US,D,20191022,000000,19.52,19.61,19.52,19.52,70735,0
+CARE.US,D,20191023,000000,19.58,19.6,19.535,19.59,44190,0
+CARE.US,D,20191024,000000,19.58,19.858,19.48,19.53,91468,0
+CARE.US,D,20191025,000000,19.56,19.659,19.323,19.54,102527,0
+CARE.US,D,20191028,000000,19.56,19.649,19.485,19.55,150665,0
+CARE.US,D,20191029,000000,19.52,19.659,19.461,19.62,92270,0
+CARE.US,D,20191030,000000,19.629,19.639,19.471,19.471,48633,0
+CARE.US,D,20191031,000000,19.471,19.6,19.267,19.51,43903,0
+CARE.US,D,20191101,000000,19.55,19.649,19.471,19.629,72880,0
+CARE.US,D,20191104,000000,19.649,19.709,19.61,19.639,50891,0
+CARE.US,D,20191105,000000,19.669,19.709,19.6,19.709,500548,0
+CARE.US,D,20191106,000000,19.699,19.773,19.624,19.729,77858,0
+CARE.US,D,20191107,000000,19.739,19.848,19.659,19.768,104652,0
+CARE.US,D,20191108,000000,19.838,19.848,19.755,19.838,375399,0
+CARE.US,D,20191111,000000,19.808,20.334,19.647,20.235,94472,0
+CARE.US,D,20191112,000000,20.245,20.255,20.041,20.046,184677,0
+CARE.US,D,20191113,000000,20.056,20.205,20.027,20.185,129146,0
+CARE.US,D,20191114,000000,20.136,20.245,20.029,20.146,260544,0
+CARE.US,D,20191115,000000,20.235,20.344,20.096,20.166,226223,0
+CARE.US,D,20191118,000000,20.086,20.434,20.056,20.424,635221,0
+CARE.US,D,20191119,000000,20.454,20.751,20.354,20.702,55594,0
+CARE.US,D,20191120,000000,20.622,20.791,20.463,20.583,82787,0
+CARE.US,D,20191121,000000,20.612,20.702,20.394,20.682,268381,0
+CARE.US,D,20191122,000000,20.662,20.741,20.324,20.354,43865,0
+CARE.US,D,20191125,000000,20.444,20.98,20.404,20.95,65928,0
+CARE.US,D,20191126,000000,20.92,21.238,20.722,20.89,314770,0
+CARE.US,D,20191127,000000,20.99,21.228,20.854,21.049,36523,0
+CARE.US,D,20191129,000000,20.98,21.069,20.9,20.97,11200,0
+CARE.US,D,20191202,000000,20.95,21.149,20.612,20.771,52841,0
+CARE.US,D,20191203,000000,20.712,20.781,20.493,20.761,40339,0
+CARE.US,D,20191204,000000,20.861,20.9,20.612,20.672,51939,0
+CARE.US,D,20191205,000000,20.712,21.317,20.712,20.821,35216,0
+CARE.US,D,20191206,000000,21,21.417,20.96,21.307,68558,0
+CARE.US,D,20191209,000000,21.307,21.595,21.129,21.248,59778,0
+CARE.US,D,20191210,000000,21.327,21.595,21.149,21.387,40600,0
+CARE.US,D,20191211,000000,21.427,21.585,21.222,21.575,262557,0
+CARE.US,D,20191212,000000,21.585,22.827,21.585,22.151,76663,0
+CARE.US,D,20191213,000000,22.122,22.439,21.913,22.261,39871,0
+CARE.US,D,20191216,000000,22.31,22.737,22.271,22.469,44975,0
+CARE.US,D,20191217,000000,22.469,22.777,22.413,22.568,76837,0
+CARE.US,D,20191218,000000,22.697,22.817,22.31,22.688,35834,0
+CARE.US,D,20191219,000000,22.678,22.836,22.539,22.737,34681,0
+CARE.US,D,20191220,000000,22.807,23.487,22.598,22.966,171441,0
+CARE.US,D,20191223,000000,22.946,23.105,22.447,23.055,48032,0
+CARE.US,D,20191224,000000,22.975,23.154,22.817,22.856,27272,0
+CARE.US,D,20191226,000000,23.055,23.333,22.971,23.283,44203,0
+CARE.US,D,20191227,000000,23.105,23.402,23.105,23.164,37713,0
+CARE.US,D,20191230,000000,23.154,23.591,23.035,23.541,69911,0
+CARE.US,D,20191231,000000,23.621,24.078,23.015,23.551,88465,0
+CARE.US,D,20200102,000000,23.531,23.531,21.844,22.052,87384,0
+CARE.US,D,20200103,000000,21.695,21.963,21.417,21.705,54907,0
+CARE.US,D,20200106,000000,21.496,21.714,20.473,21.238,78405,0
+CARE.US,D,20200107,000000,21.168,21.566,20.93,21.357,42719,0
+CARE.US,D,20200108,000000,21.139,21.824,21.109,21.536,38322,0
+CARE.US,D,20200109,000000,21.347,21.625,20.781,20.92,71092,0
+CARE.US,D,20200110,000000,20.831,21.43,20.662,21.029,41150,0
+CARE.US,D,20200113,000000,20.9,21.476,20.871,21.288,30210,0
+CARE.US,D,20200114,000000,21.258,21.347,20.89,20.98,58275,0
+CARE.US,D,20200115,000000,20.93,21.317,20.732,21.149,76197,0
+CARE.US,D,20200116,000000,21.149,21.377,21.029,21.278,28715,0
+CARE.US,D,20200117,000000,21.337,21.379,20.801,20.871,70583,0
+CARE.US,D,20200121,000000,20.682,20.751,20.027,20.434,45104,0
+CARE.US,D,20200122,000000,20.285,20.851,19.917,20.315,29370,0
+CARE.US,D,20200123,000000,19.957,20.851,19.957,20.801,47558,0
+CARE.US,D,20200124,000000,20.791,20.846,19.965,20.354,32395,0
+CARE.US,D,20200127,000000,20.245,20.573,19.878,20.126,35297,0
+CARE.US,D,20200128,000000,20.166,20.404,19.768,19.858,59530,0
+CARE.US,D,20200129,000000,19.907,20.265,19.61,19.927,109275,0
+CARE.US,D,20200130,000000,19.957,20.235,19.719,20.106,30579,0
+CARE.US,D,20200131,000000,19.967,20.027,19.585,19.649,56202,0
+CARE.US,D,20200203,000000,19.53,20.037,19.123,19.431,56583,0
+CARE.US,D,20200204,000000,19.639,19.898,19.206,19.868,88190,0
+CARE.US,D,20200205,000000,19.947,20.493,19.6,20.394,62837,0
+CARE.US,D,20200206,000000,20.424,20.871,20.166,20.851,81745,0
+CARE.US,D,20200207,000000,20.682,20.682,19.282,19.48,157746,0
+CARE.US,D,20200210,000000,19.312,19.907,19.173,19.838,50981,0
+CARE.US,D,20200211,000000,19.858,19.878,19.222,19.59,37209,0
+CARE.US,D,20200212,000000,19.778,19.778,19.421,19.51,53112,0
+CARE.US,D,20200213,000000,19.48,19.55,19.466,19.55,52286,0
+CARE.US,D,20200214,000000,19.56,19.69,19.31,19.6,44224,0
+CARE.US,D,20200218,000000,19.19,19.87,19.1801,19.68,31301,0
+CARE.US,D,20200219,000000,19.7,19.97,19.39,19.74,29761,0
+CARE.US,D,20200220,000000,19.66,19.66,19.3,19.39,24046,0
+CARE.US,D,20200221,000000,19.38,19.51,18.88,19.42,68020,0
+CARE.US,D,20200224,000000,18.95,19.45,18.8,18.87,74003,0
+CARE.US,D,20200225,000000,18.91,19.53,18.25,18.5,68337,0
+CARE.US,D,20200226,000000,18.5,18.73,18.2,18.34,26254,0
+CARE.US,D,20200227,000000,18.08,18.49,17.45,17.45,48336,0
+CARE.US,D,20200228,000000,16.48,18.39,16.48,16.9,87315,0
+CARE.US,D,20200302,000000,16.99,17.4,16.69,17.31,101574,0
+CARE.US,D,20200303,000000,17.24,17.47,16.05,16.37,52398,0
+CARE.US,D,20200304,000000,16.57,17.03,16.025,16.74,62754,0
+CARE.US,D,20200305,000000,16.41,16.69,15.34,15.75,70169,0
+CARE.US,D,20200306,000000,16.51,16.51,14.92,15.09,79031,0
+CARE.US,D,20200309,000000,14.24,14.24,11.9,13.06,103671,0
+CARE.US,D,20200310,000000,13.37,13.82,12.7901,13.42,215171,0
+CARE.US,D,20200311,000000,13.06,13.5,12.8,13.05,81960,0
+CARE.US,D,20200312,000000,12.33,12.6,11,11.255,88510,0
+CARE.US,D,20200313,000000,11.74,12.5,11.17,12.23,97510,0
+CARE.US,D,20200316,000000,10.5,11.23,9.8,9.81,74605,0
+CARE.US,D,20200317,000000,10,10.48,8.8,10.09,122525,0
+CARE.US,D,20200318,000000,9.68,9.93,8.43,8.44,68839,0
+CARE.US,D,20200319,000000,8.4,9,8,8.9,162350,0
+CARE.US,D,20200320,000000,8.91,9.16,6.85,6.9,265373,0
+CARE.US,D,20200323,000000,6.95,7.165,6.44,6.85,123855,0
+CARE.US,D,20200324,000000,7.43,8.56,7.245,8.55,98790,0
+CARE.US,D,20200325,000000,8.94,9.91,8.1596,9.06,84767,0
+CARE.US,D,20200326,000000,9.26,10.28,9.26,10.25,76444,0
+CARE.US,D,20200327,000000,10.09,10.25,8.88,8.93,56503,0
+CARE.US,D,20200330,000000,8.88,9.45,8.82,9.3,42797,0
+CARE.US,D,20200331,000000,9.18,9.33,8.73,9.18,127198,0
+CARE.US,D,20200401,000000,8.72,9,7.86,7.9,124997,0
+CARE.US,D,20200402,000000,7.83,8.265,7.68,8.14,68844,0
+CARE.US,D,20200403,000000,8.2,8.29,7.53,8.07,42124,0
+CARE.US,D,20200406,000000,8.49,8.8281,8.25,8.35,68320,0
+CARE.US,D,20200407,000000,8.6,8.86,7.71,8.21,34578,0
+CARE.US,D,20200408,000000,8.49,8.645,8.13,8.49,61281,0
+CARE.US,D,20200409,000000,8.75,9.15,8.535,8.75,192294,0
+CARE.US,D,20200413,000000,8.85,8.9,8.38,8.71,45728,0
+CARE.US,D,20200414,000000,8.75,8.84,8.57,8.79,113319,0
+CARE.US,D,20200415,000000,8.5,8.5,7.8,7.86,68531,0
+CARE.US,D,20200416,000000,8.09,8.09,7.36,7.55,82161,0
+CARE.US,D,20200417,000000,7.83,8.41,7.57,7.93,77175,0
+CARE.US,D,20200420,000000,7.68,8.22,7.17,7.58,47948,0
+CARE.US,D,20200421,000000,7.18,8.53,7.06,8.39,117573,0
+CARE.US,D,20200422,000000,8.61,8.61,7.8,8.09,45508,0
+CARE.US,D,20200423,000000,8.07,8.5499,7.7801,8.15,65946,0
+CARE.US,D,20200424,000000,8.13,8.39,8.1204,8.36,20204,0
+CARE.US,D,20200427,000000,8.4,9.1,8.37,9.1,65333,0
+CARE.US,D,20200428,000000,9.25,9.6,9,9.44,76609,0
+CARE.US,D,20200429,000000,9.85,10.54,9.6,10.29,110484,0
+CARE.US,D,20200430,000000,10.1,10.1,9.21,9.48,58280,0
+CARE.US,D,20200501,000000,9.02,9.165,8.285,8.85,59275,0
+CARE.US,D,20200504,000000,8.63,8.715,8.23,8.51,63413,0
+CARE.US,D,20200505,000000,8.76,8.95,7.83,7.84,46928,0
+CARE.US,D,20200506,000000,7.87,8.0949,7.3,7.45,62657,0
+CARE.US,D,20200507,000000,7.65,8.05,7.36,7.42,88662,0
+CARE.US,D,20200508,000000,7.69,8.48,7.52,8.37,70156,0
+CARE.US,D,20200511,000000,8.52,8.52,7.5309,7.91,69554,0
+CARE.US,D,20200512,000000,7.91,7.91,7.47,7.5,53681,0
+CARE.US,D,20200513,000000,7.45,7.45,6.775,6.9,96133,0
+CARE.US,D,20200514,000000,6.9,7.115,6.44,6.9,208314,0
+CARE.US,D,20200515,000000,6.96,7.36,6.73,7.31,143645,0
+CARE.US,D,20200518,000000,7.64,7.76,7.42,7.67,197990,0
+CARE.US,D,20200519,000000,7.58,7.6,7.05,7.13,57353,0
+CARE.US,D,20200520,000000,7.33,7.67,7.21,7.51,61641,0
+CARE.US,D,20200521,000000,7.46,7.75,7.391,7.48,54537,0
+CARE.US,D,20200522,000000,7.5,7.5,7.19,7.29,60189,0
+CARE.US,D,20200526,000000,7.5,8,7.4,7.5,152939,0
+CARE.US,D,20200527,000000,7.91,8.46,7.6001,8.38,121297,0
+CARE.US,D,20200528,000000,8.66,8.69,7.725,7.78,84886,0
+CARE.US,D,20200529,000000,7.64,7.7,6.96,7.06,326067,0
+CARE.US,D,20200601,000000,7.12,7.65,7.12,7.41,485823,0
+CARE.US,D,20200602,000000,7.5,7.8071,7.02,7.27,112170,0
+CARE.US,D,20200603,000000,7.46,8.13,7.45,8.08,101519,0
+CARE.US,D,20200604,000000,8,8.3,7.51,8.15,57248,0
+CARE.US,D,20200605,000000,8.7,9.73,8.55,9.49,236497,0
+CARE.US,D,20200608,000000,11,11,9.65,9.85,160449,0
+CARE.US,D,20200609,000000,9.56,9.6,8.84,9.29,88694,0
+CARE.US,D,20200610,000000,9.47,9.6808,8.31,8.36,146361,0
+CARE.US,D,20200611,000000,7.86,7.9889,7.55,7.605,134797,0
+CARE.US,D,20200612,000000,8.05,8.21,7.61,8.15,154090,0
+CARE.US,D,20200615,000000,8,8.25,7.8,8.1,116659,0
+CARE.US,D,20200616,000000,8.48,8.66,8.05,8.15,84229,0
+CARE.US,D,20200617,000000,8.15,8.15,7.43,7.66,105874,0
+CARE.US,D,20200618,000000,7.56,7.7111,7.26,7.51,93045,0
+CARE.US,D,20200619,000000,7.64,7.73,7.435,7.49,161720,0
+CARE.US,D,20200622,000000,7.39,7.64,7.3,7.49,59124,0
+CARE.US,D,20200623,000000,7.63,7.74,7.44,7.48,41032,0
+CARE.US,D,20200624,000000,7.32,7.4002,7.13,7.24,65750,0
+CARE.US,D,20200625,000000,7.16,7.65,7.12,7.59,68316,0
+CARE.US,D,20200626,000000,7.47,7.5753,7.05,7.49,322353,0
+CARE.US,D,20200629,000000,7.69,8.075,7.58,8.045,152874,0
+CARE.US,D,20200630,000000,7.99,8.13,7.85,8.07,86362,0
+CARE.US,D,20200701,000000,8.07,8.07,7.48,7.675,100016,0
+CARE.US,D,20200702,000000,7.97,8.08,7.47,7.57,79126,0
+CARE.US,D,20200706,000000,7.76,7.815,7.38,7.58,49557,0
+CARE.US,D,20200707,000000,7.46,7.605,7.28,7.31,50925,0
+CARE.US,D,20200708,000000,7.26,7.36,7.05,7.19,56121,0
+CARE.US,D,20200709,000000,7.24,7.24,6.83,6.85,95940,0
+CARE.US,D,20200710,000000,6.83,7.27,6.83,7.25,60832,0
+CARE.US,D,20200713,000000,7.35,7.35,7.08,7.23,60923,0
+CARE.US,D,20200714,000000,7.22,7.31,6.9,7.005,71685,0
+CARE.US,D,20200715,000000,7.29,7.43,7.15,7.23,196034,0
+CARE.US,D,20200716,000000,7.17,7.32,7.12,7.18,53820,0
+CARE.US,D,20200717,000000,7.11,7.3,7.11,7.21,43181,0
+CARE.US,D,20200720,000000,7.14,7.1401,7.02,7.07,40694,0
+CARE.US,D,20200721,000000,7.17,7.58,7.1101,7.45,61632,0
+CARE.US,D,20200722,000000,7.35,7.4,7.22,7.28,33459,0
+CARE.US,D,20200723,000000,7.37,7.55,7.3,7.4,34739,0
+CARE.US,D,20200724,000000,7.42,7.4891,6.8,7.16,107688,0
+CARE.US,D,20200727,000000,7.07,7.27,7,7.25,59554,0
+CARE.US,D,20200728,000000,7.14,7.24,6.96,7.01,118823,0
+CARE.US,D,20200729,000000,7.08,7.42,6.98,7.4,69603,0
+CARE.US,D,20200730,000000,7.21,7.21,7.03,7.19,79527,0
+CARE.US,D,20200731,000000,7.25,7.25,6.95,7.05,95157,0
+CARE.US,D,20200803,000000,7.06,7.06,6.82,6.9,61352,0
+CARE.US,D,20200804,000000,6.83,6.94,6.8,6.9,36341,0
+CARE.US,D,20200805,000000,6.9,7.19,6.9,7.18,55416,0
+CARE.US,D,20200806,000000,7.17,7.24,7.1,7.17,33077,0
+CARE.US,D,20200807,000000,7.16,7.55,7.12,7.49,92668,0
+CARE.US,D,20200810,000000,7.5,7.72,7.46,7.58,56479,0
+CARE.US,D,20200811,000000,7.67,8.0561,7.67,7.72,96774,0
+CARE.US,D,20200812,000000,7.91,7.91,7.56,7.8,29075,0
+CARE.US,D,20200813,000000,7.69,7.7627,7.47,7.48,41514,0
+CARE.US,D,20200814,000000,7.37,7.65,7.37,7.53,63404,0
+CARE.US,D,20200817,000000,7.43,7.47,7.16,7.26,41136,0
+CARE.US,D,20200818,000000,7.2,7.24,7.095,7.15,32884,0
+CARE.US,D,20200819,000000,7.13,7.34,7.12,7.28,47422,0
+CARE.US,D,20200820,000000,7.17,7.27,7.12,7.17,35166,0
+CARE.US,D,20200821,000000,7.15,7.162,6.91,7.01,135648,0
+CARE.US,D,20200824,000000,7.09,7.42,7.01,7.35,44288,0
+CARE.US,D,20200825,000000,7.47,7.55,7.19,7.34,38187,0
+CARE.US,D,20200826,000000,7.3,7.3,7.05,7.07,44610,0
+CARE.US,D,20200827,000000,7.16,7.38,7.12,7.18,25646,0
+CARE.US,D,20200828,000000,7.2,7.27,7.1,7.21,23001,0
+CARE.US,D,20200831,000000,7.17,7.18,7.08,7.09,71056,0
+CARE.US,D,20200901,000000,7.09,7.19,6.95,7.09,68241,0
+CARE.US,D,20200902,000000,7.06,7.14,7.01,7.1,41979,0
+CARE.US,D,20200903,000000,7.1,7.19,6.97,7.04,45295,0
+CARE.US,D,20200904,000000,7.16,7.22,7.01,7.17,47117,0
+CARE.US,D,20200908,000000,7.18,7.23,6.99,7.07,45642,0
+CARE.US,D,20200909,000000,7.16,7.16,6.9408,6.95,98352,0
+CARE.US,D,20200910,000000,6.99,7,6.84,6.89,63383,0
+CARE.US,D,20200911,000000,6.89,7.11,6.835,7.02,50008,0
+CARE.US,D,20200914,000000,7.07,7.19,6.88,6.94,60524,0
+CARE.US,D,20200915,000000,7.03,7.07,6.85,6.89,28830,0
+CARE.US,D,20200916,000000,6.91,7.09,6.8,7.01,63115,0
+CARE.US,D,20200917,000000,7,7.14,7,7.14,79706,0
+CARE.US,D,20200918,000000,7.2,7.24,6.95,7.01,155717,0
+CARE.US,D,20200921,000000,6.95,7.04,6.74,6.83,147390,0
+CARE.US,D,20200922,000000,6.83,6.92,6.63,6.69,95174,0
+CARE.US,D,20200923,000000,6.72,6.78,6.31,6.32,140544,0
+CARE.US,D,20200924,000000,6.35,6.6,6.3,6.57,120186,0
+CARE.US,D,20200925,000000,6.51,6.62,6.4055,6.42,64158,0
+CARE.US,D,20200928,000000,6.56,6.78,6.56,6.66,80239,0
+CARE.US,D,20200929,000000,6.63,6.66,6.45,6.64,40940,0
+CARE.US,D,20200930,000000,6.66,6.73,6.6,6.65,38007,0
+CARE.US,D,20201001,000000,6.775,6.775,6.65,6.72,49240,0
+CARE.US,D,20201002,000000,6.6,6.91,6.587,6.89,139397,0
+CARE.US,D,20201005,000000,6.99,7.13,6.88,7.11,64456,0
+CARE.US,D,20201006,000000,6.955,7.2,6.93,6.95,92601,0
+CARE.US,D,20201007,000000,7.01,7.24,6.94,7.22,77133,0
+CARE.US,D,20201008,000000,7.25,7.4,7.1636,7.26,77355,0
+CARE.US,D,20201009,000000,7.34,7.35,7.11,7.15,51274,0
+CARE.US,D,20201012,000000,7.11,7.2,7.08,7.14,68552,0
+CARE.US,D,20201013,000000,7.08,7.12,6.92,6.96,37630,0
+CARE.US,D,20201014,000000,6.94,6.975,6.77,6.77,50925,0
+CARE.US,D,20201015,000000,6.72,7.1,6.7167,7,46010,0
+CARE.US,D,20201016,000000,7.02,7.22,7.02,7.1,49979,0
+CARE.US,D,20201019,000000,7.18,7.2,7.02,7.05,46005,0
+CARE.US,D,20201020,000000,7.11,7.24,7.02,7.09,31388,0
+CARE.US,D,20201021,000000,7.0907,7.17,7.07,7.1,40235,0
+CARE.US,D,20201022,000000,7.1,7.37,7.04,7.32,55983,0
+CARE.US,D,20201023,000000,7.14,7.49,7.1,7.35,62303,0
+CARE.US,D,20201026,000000,7.34,7.34,7.11,7.19,37144,0
+CARE.US,D,20201027,000000,7.16,7.18,6.84,6.87,47998,0
+CARE.US,D,20201028,000000,6.75,7.1,6.726,6.88,54423,0
+CARE.US,D,20201029,000000,6.84,7.08,6.76,7.04,36400,0
+CARE.US,D,20201030,000000,6.88,7.23,6.88,6.95,59845,0
+CARE.US,D,20201102,000000,7.07,7.12,6.9,7.08,60212,0
+CARE.US,D,20201103,000000,7.19,7.48,7.09,7.46,77556,0
+CARE.US,D,20201104,000000,7.29,7.31,6.95,6.96,22517,0
+CARE.US,D,20201105,000000,6.96,7.26,6.96,7.14,41654,0
+CARE.US,D,20201106,000000,7.02,7.11,7,7.02,29129,0
+CARE.US,D,20201109,000000,7.32,8.46,7.32,7.95,204530,0
+CARE.US,D,20201110,000000,7.71,8.27,7.6,7.9,127554,0
+CARE.US,D,20201111,000000,7.87,7.896,7.72,7.83,43787,0
+CARE.US,D,20201112,000000,7.73,7.8481,7.55,7.69,52440,0
+CARE.US,D,20201113,000000,7.75,7.9,7.75,7.76,43799,0
+CARE.US,D,20201116,000000,7.94,8.2,7.93,8.16,149424,0
+CARE.US,D,20201117,000000,8.04,8.23,7.93,8.19,59920,0
+CARE.US,D,20201118,000000,8.12,8.33,8.12,8.25,37680,0
+CARE.US,D,20201119,000000,8.23,8.32,8.09,8.32,44230,0
+CARE.US,D,20201120,000000,8.18,8.39,8.09,8.17,93450,0
+CARE.US,D,20201123,000000,8.45,8.82,8.33,8.55,89479,0
+CARE.US,D,20201124,000000,8.86,10.19,8.65,9.97,176841,0
+CARE.US,D,20201125,000000,9.96,10.06,9.8009,9.99,60981,0
+CARE.US,D,20201127,000000,10.26,10.26,9.75,9.89,160276,0
+CARE.US,D,20201130,000000,9.8,9.98,9.2,9.37,133335,0
+CARE.US,D,20201201,000000,9.67,9.9799,9.58,9.66,45725,0
+CARE.US,D,20201202,000000,9.5,9.7492,9.28,9.7,41090,0
+CARE.US,D,20201203,000000,9.8,9.9,9.52,9.55,45379,0
+CARE.US,D,20201204,000000,9.625,9.97,9.555,9.91,60231,0
+CARE.US,D,20201207,000000,9.95,10.08,9.59,10.01,36108,0
+CARE.US,D,20201208,000000,9.78,10.25,9.78,10.15,40545,0
+CARE.US,D,20201209,000000,10.17,10.37,9.72,9.89,84363,0
+CARE.US,D,20201210,000000,9.76,10.0387,9.605,9.81,59219,0
+CARE.US,D,20201211,000000,9.69,9.7899,9.5,9.57,78761,0
+CARE.US,D,20201214,000000,9.6,9.79,9.33,9.7,67688,0
+CARE.US,D,20201215,000000,9.81,9.99,9.76,9.85,57324,0
+CARE.US,D,20201216,000000,9.89,10.48,9.8013,10.22,108875,0
+CARE.US,D,20201217,000000,10.37,10.43,10.11,10.31,84478,0
+CARE.US,D,20201218,000000,10.37,11.17,10.18,10.96,225716,0
+CARE.US,D,20201221,000000,10.465,10.7955,10.07,10.37,61690,0
+CARE.US,D,20201222,000000,10.32,10.46,10.2,10.41,96235,0
+CARE.US,D,20201223,000000,10.49,10.7258,10.41,10.64,102525,0
+CARE.US,D,20201224,000000,10.66,10.8,10.6,10.75,27238,0
+CARE.US,D,20201228,000000,10.79,11.07,10.79,11,77308,0
+CARE.US,D,20201229,000000,11.08,11.24,10.85,11.14,74156,0
+CARE.US,D,20201230,000000,11.15,11.24,10.96,10.99,28440,0
+CARE.US,D,20201231,000000,10.94,11.04,10.68,10.72,58424,0
+CARE.US,D,20210104,000000,10.72,10.84,10.45,10.58,58032,0
+CARE.US,D,20210105,000000,10.48,10.96,10.48,10.66,48547,0
+CARE.US,D,20210106,000000,10.91,11.9,10.91,11.64,80518,0
+CARE.US,D,20210107,000000,11.7,12.14,11.619,11.99,69310,0
+CARE.US,D,20210108,000000,12,12,11.31,11.65,41273,0
+CARE.US,D,20210111,000000,11.63,11.68,11.02,11.41,30299,0
+CARE.US,D,20210112,000000,11.44,11.65,11.31,11.59,25543,0
+CARE.US,D,20210113,000000,11.5,11.5,11.17,11.28,24522,0
+CARE.US,D,20210114,000000,11.4,11.73,11.34,11.69,37601,0
+CARE.US,D,20210115,000000,11.45,12.2,11.45,12.02,78278,0
+CARE.US,D,20210119,000000,12.19,12.19,11.79,11.98,60490,0
+CARE.US,D,20210120,000000,11.96,11.96,11.46,11.52,50289,0
+CARE.US,D,20210121,000000,11.61,11.61,11.15,11.17,53563,0
+CARE.US,D,20210122,000000,11.03,11.32,10.99,11.3,46855,0
+CARE.US,D,20210125,000000,11.29,11.3,10.76,11.18,31589,0
+CARE.US,D,20210126,000000,11.25,11.25,10.79,10.84,39545,0
+CARE.US,D,20210127,000000,10.75,10.75,9.9303,10.32,137413,0
+CARE.US,D,20210128,000000,10.35,10.43,10.1592,10.36,44699,0
+CARE.US,D,20210129,000000,10.26,10.4,9.9999,10.01,48671,0
+CARE.US,D,20210201,000000,10,10.21,9.75,10.14,66956,0
+CARE.US,D,20210202,000000,10.16,10.6304,10.15,10.35,37708,0
+CARE.US,D,20210203,000000,10.14,10.39,10,10.31,50951,0
+CARE.US,D,20210204,000000,10.39,10.98,10.39,10.95,29346,0
+CARE.US,D,20210205,000000,10.97,11,10.78,10.88,15410,0
+CARE.US,D,20210208,000000,10.99,11.4042,10.99,11.36,30652,0
+CARE.US,D,20210209,000000,11.19,11.6,11.19,11.41,38072,0
+CARE.US,D,20210210,000000,11.57,11.59,11.16,11.19,85970,0
+CARE.US,D,20210211,000000,11.35,11.3999,10.81,10.81,29369,0
+CARE.US,D,20210212,000000,10.74,10.95,10.73,10.86,28258,0
+CARE.US,D,20210216,000000,11.01,11.2341,10.92,10.92,44556,0
+CARE.US,D,20210217,000000,10.78,11.01,10.77,10.78,25527,0
+CARE.US,D,20210218,000000,10.77,10.94,10.62,10.92,30341,0
+CARE.US,D,20210219,000000,10.91,11.37,10.91,11.3,80286,0
+CARE.US,D,20210222,000000,11.16,11.8,11.12,11.72,52125,0
+CARE.US,D,20210223,000000,11.75,11.95,11.3757,11.88,42864,0
+CARE.US,D,20210224,000000,11.95,12.2,11.8,12.05,87965,0
+CARE.US,D,20210225,000000,12,12.126,11.59,12,69881,0
+CARE.US,D,20210226,000000,12,12.13,11.82,11.83,59934,0
+CARE.US,D,20210301,000000,11.95,12.34,11.8938,12.13,47051,0
+CARE.US,D,20210302,000000,12.11,12.4,11.98,12.31,77706,0
+CARE.US,D,20210303,000000,12.26,13.13,12.25,13.02,94884,0
+CARE.US,D,20210304,000000,12.9,13.1499,12.516,12.79,90813,0
+CARE.US,D,20210305,000000,13.02,13.37,12.781,13.34,66201,0
+CARE.US,D,20210308,000000,13.41,14.09,13,14.03,72204,0
+CARE.US,D,20210309,000000,13.495,14.3916,13.495,14.15,81833,0
+CARE.US,D,20210310,000000,14.13,14.7,14.1063,14.61,71857,0
+CARE.US,D,20210311,000000,14.45,14.7,14.14,14.62,51405,0
+CARE.US,D,20210312,000000,14.88,14.94,14.26,14.5,32972,0
+CARE.US,D,20210315,000000,14.59,14.59,14.07,14.38,56521,0
+CARE.US,D,20210316,000000,14.25,14.25,13.81,14.19,26723,0
+CARE.US,D,20210317,000000,14.15,14.21,13.985,14.1,30106,0
+CARE.US,D,20210318,000000,14.21,14.73,13.94,13.98,40943,0
+CARE.US,D,20210319,000000,13.88,14.18,13.52,14.12,137872,0
+CARE.US,D,20210322,000000,14.02,14.52,13.3372,13.58,41090,0
+CARE.US,D,20210323,000000,13.5,13.5,12.79,12.88,45182,0
+CARE.US,D,20210324,000000,13.07,13.6,13.07,13.34,73037,0
+CARE.US,D,20210325,000000,13.26,13.875,12.93,13.78,35854,0
+CARE.US,D,20210326,000000,14.02,14.14,13.65,13.85,25478,0
+CARE.US,D,20210329,000000,13.65,13.82,13.57,13.71,55338,0
+CARE.US,D,20210330,000000,14,14.25,13.8,13.99,65861,0
+CARE.US,D,20210331,000000,14,14.4,13.69,13.96,107184,0
+CARE.US,D,20210401,000000,13.89,14.2,13.89,14.2,47663,0
+CARE.US,D,20210405,000000,14.33,14.51,14.16,14.46,64710,0
+CARE.US,D,20210406,000000,14.49,14.68,14.36,14.49,52950,0
+CARE.US,D,20210407,000000,14.49,14.49,14.08,14.24,32753,0
+CARE.US,D,20210408,000000,14.24,14.4418,14.145,14.39,22973,0
+CARE.US,D,20210409,000000,14.5,14.54,14.33,14.37,32309,0
+CARE.US,D,20210412,000000,14.45,14.45,14.12,14.23,24972,0
+CARE.US,D,20210413,000000,14.12,14.14,13.95,13.99,29689,0
+CARE.US,D,20210414,000000,13.98,14.39,13.9,13.94,26099,0
+CARE.US,D,20210415,000000,14.08,14.08,13.68,14,27394,0
+CARE.US,D,20210416,000000,14.09,14.2888,13.89,14.07,34714,0
+CARE.US,D,20210419,000000,14.11,14.11,13.59,13.8,39815,0
+CARE.US,D,20210420,000000,13.7,13.82,13.19,13.44,30154,0
+CARE.US,D,20210421,000000,13.35,13.59,13.35,13.5,39264,0
+CARE.US,D,20210422,000000,13.46,13.55,13.14,13.15,27125,0
+CARE.US,D,20210423,000000,13.2,13.67,13.1,13.42,65162,0
+CARE.US,D,20210426,000000,13.4,13.64,13.15,13.17,65593,0
+CARE.US,D,20210427,000000,13.12,13.45,13.04,13.16,51172,0
+CARE.US,D,20210428,000000,13.22,13.305,12.98,13.2,27665,0
+CARE.US,D,20210429,000000,13.09,13.46,12.95,12.99,38081,0
+CARE.US,D,20210430,000000,12.82,13.13,12.68,12.95,81923,0
+CARE.US,D,20210503,000000,13.11,13.45,13.11,13.25,76486,0
+CARE.US,D,20210504,000000,13.31,13.5,13.2,13.2,57813,0
+CARE.US,D,20210505,000000,13.27,13.59,13.1499,13.48,157829,0
+CARE.US,D,20210506,000000,13.5,13.96,13.39,13.92,65567,0
+CARE.US,D,20210507,000000,13.9,14.08,13.8101,13.99,48943,0
+CARE.US,D,20210510,000000,14.07,14.3034,13.73,13.87,40690,0
+CARE.US,D,20210511,000000,13.81,14.09,13.49,13.52,42596,0
+CARE.US,D,20210512,000000,13.5,13.78,13.24,13.39,64042,0
+CARE.US,D,20210513,000000,13.4,14.04,13.4,13.9,55966,0
+CARE.US,D,20210514,000000,13.85,14.19,13.84,14.03,30324,0
+CARE.US,D,20210517,000000,13.9,14.09,13.84,14.04,41156,0
+CARE.US,D,20210518,000000,13.91,14.53,13.91,14.46,107227,0
+CARE.US,D,20210519,000000,14.42,14.46,13.91,14.42,36180,0
+CARE.US,D,20210520,000000,14.38,14.546,14.14,14.53,51314,0
+CARE.US,D,20210521,000000,14.62,15.34,14.54,14.91,167475,0
+CARE.US,D,20210524,000000,15.16,16.2,15,16.12,185938,0
+CARE.US,D,20210525,000000,16,16.28,15.21,15.23,104249,0
+CARE.US,D,20210526,000000,15.37,15.415,15,15.22,60792,0
+CARE.US,D,20210527,000000,15.35,15.49,15.0201,15.1,49021,0
+CARE.US,D,20210528,000000,15.16,15.57,14.77,15.57,75464,0
+CARE.US,D,20210601,000000,15.59,15.81,15.13,15.53,139658,0
+CARE.US,D,20210602,000000,15.65,15.7599,15.305,15.48,64806,0
+CARE.US,D,20210603,000000,15.39,15.96,14.93,15,186853,0
+CARE.US,D,20210604,000000,15,15.01,13.99,14,143475,0
+CARE.US,D,20210607,000000,14.01,14.1,13.43,13.8,171543,0
+CARE.US,D,20210608,000000,13.68,14.39,13.51,14.29,143596,0
+CARE.US,D,20210609,000000,14.21,14.43,13.9456,14.06,68367,0
+CARE.US,D,20210610,000000,14.11,14.25,13.945,14.02,69197,0
+CARE.US,D,20210611,000000,14.07,14.4,14.05,14.27,57773,0
+CARE.US,D,20210614,000000,14.005,14.49,14.005,14.41,124367,0
+CARE.US,D,20210615,000000,14.45,14.74,14.32,14.53,124254,0
+CARE.US,D,20210616,000000,14.43,14.78,14.2,14.56,105889,0
+CARE.US,D,20210617,000000,14.56,14.56,13.5,13.65,114948,0
+CARE.US,D,20210618,000000,13.41,13.8,12.675,12.95,253771,0
+CARE.US,D,20210621,000000,13.16,13.45,13.01,13.27,65984,0
+CARE.US,D,20210622,000000,13.175,13.35,12.77,13.14,83486,0
+CARE.US,D,20210623,000000,13.2,13.43,13.07,13.3,68998,0
+CARE.US,D,20210624,000000,13.35,13.66,13.22,13.66,73639,0
+CARE.US,D,20210625,000000,13.395,13.82,12.93,13.07,508570,0
+CARE.US,D,20210628,000000,13.02,13.2,12.78,12.85,95766,0
+CARE.US,D,20210629,000000,12.86,12.99,12.71,12.73,59609,0
+CARE.US,D,20210630,000000,12.85,12.85,12.5,12.51,74661,0
+CARE.US,D,20210701,000000,12.54,12.74,12.5201,12.69,66270,0
+CARE.US,D,20210702,000000,12.72,12.8399,12.495,12.73,52772,0
+CARE.US,D,20210706,000000,12.67,12.67,12.07,12.11,97423,0
+CARE.US,D,20210707,000000,12.12,12.3,11.91,12,51307,0
+CARE.US,D,20210708,000000,11.28,11.77,11.28,11.45,110013,0
+CARE.US,D,20210709,000000,11.67,11.76,11.38,11.54,50521,0
+CARE.US,D,20210712,000000,11.43,11.8,11.43,11.67,43079,0
+CARE.US,D,20210713,000000,11.63,11.64,11.32,11.39,26240,0
+CARE.US,D,20210714,000000,11.845,11.845,11.28,11.37,39052,0
+CARE.US,D,20210715,000000,11.25,11.46,11.22,11.33,35005,0
+CARE.US,D,20210716,000000,11.46,11.49,11.01,11.05,68352,0
+CARE.US,D,20210719,000000,11.38,11.38,10.45,10.73,124293,0
+CARE.US,D,20210720,000000,10.7,11.195,10.65,10.87,180882,0
+CARE.US,D,20210721,000000,11.02,11.22,10.73,10.82,70008,0
+CARE.US,D,20210722,000000,10.82,10.88,10.11,10.15,83979,0
+CARE.US,D,20210723,000000,10.38,10.52,10.02,10.24,67918,0
+CARE.US,D,20210726,000000,10.27,10.61,10.27,10.36,46494,0
+CARE.US,D,20210727,000000,10.29,10.53,10.25,10.44,69314,0
+CARE.US,D,20210728,000000,10.51,10.96,10.5,10.9,49540,0
+CARE.US,D,20210729,000000,11.08,11.2,10.975,11.1,154264,0
+CARE.US,D,20210730,000000,11.07,11.51,11,11.47,121841,0
+CARE.US,D,20210802,000000,11.41,11.795,11.35,11.39,96810,0
+CARE.US,D,20210803,000000,11.36,11.4,11.2201,11.39,100252,0
+CARE.US,D,20210804,000000,11.26,11.53,11.08,11.27,67404,0
+CARE.US,D,20210805,000000,11.52,11.535,11.26,11.52,37803,0
+CARE.US,D,20210806,000000,11.67,11.87,11.6301,11.79,54631,0
+CARE.US,D,20210809,000000,11.76,12.25,11.6738,12.07,74540,0
+CARE.US,D,20210810,000000,12.12,12.25,12.07,12.2,40507,0
+CARE.US,D,20210811,000000,12.2,12.3,12.1201,12.3,23229,0
+CARE.US,D,20210812,000000,12.3,12.55,12.23,12.51,59620,0
+CARE.US,D,20210813,000000,12.41,12.55,12.205,12.27,43835,0
+CARE.US,D,20210816,000000,12.14,12.14,12,12.11,28243,0
+CARE.US,D,20210817,000000,12,12.1,11.9787,12.03,45025,0
+CARE.US,D,20210818,000000,11.99,12.06,11.6,11.65,60645,0
+CARE.US,D,20210819,000000,11.5,12,11.5,11.88,74711,0
+CARE.US,D,20210820,000000,11.79,11.87,11.69,11.85,40844,0
+CARE.US,D,20210823,000000,11.99,12.2,11.9,12.17,35121,0
+CARE.US,D,20210824,000000,12.17,12.44,12.09,12.28,72818,0
+CARE.US,D,20210825,000000,12.32,12.42,12.03,12.07,50420,0
+CARE.US,D,20210826,000000,12.09,12.09,11.77,11.8,29658,0
+CARE.US,D,20210827,000000,11.8,12.34,11.8,12.3,50168,0
+CARE.US,D,20210830,000000,12.51,12.51,11.93,12.06,36981,0
+CARE.US,D,20210831,000000,12.04,12.33,11.9205,12.19,35490,0
+CARE.US,D,20210901,000000,12.16,12.37,12.12,12.29,50995,0
+CARE.US,D,20210902,000000,12.36,13.48,12.36,13.43,196792,0
+CARE.US,D,20210903,000000,13.3,13.47,13.235,13.41,109611,0
+CARE.US,D,20210907,000000,13.36,13.63,13.34,13.35,61382,0
+CARE.US,D,20210908,000000,13.27,13.35,13.175,13.35,78264,0
+CARE.US,D,20210909,000000,13.39,13.63,13.3,13.55,86585,0
+CARE.US,D,20210910,000000,13.63,13.65,13.51,13.58,72237,0
+CARE.US,D,20210913,000000,13.72,13.9,13.55,13.84,81070,0
+CARE.US,D,20210914,000000,13.87,13.91,13.57,13.6,120771,0
+CARE.US,D,20210915,000000,13.61,13.89,13.61,13.82,65861,0
+CARE.US,D,20210916,000000,13.82,14.12,13.81,14.01,59209,0
+CARE.US,D,20210917,000000,14.03,14.33,13.95,14,400062,0
+CARE.US,D,20210920,000000,13.73,13.88,13.45,13.73,70119,0
+CARE.US,D,20210921,000000,13.85,13.85,13.5,13.66,28147,0
+CARE.US,D,20210922,000000,13.7,14.17,13.7,14.15,41105,0
+CARE.US,D,20210923,000000,14.2,14.77,14.13,14.55,66329,0
+CARE.US,D,20210924,000000,14.47,14.82,14.1873,14.66,28196,0
+CARE.US,D,20210927,000000,14.77,15.201,14.61,14.89,140858,0
+CARE.US,D,20210928,000000,14.93,14.93,14.2938,14.39,66114,0
+CARE.US,D,20210929,000000,14.48,14.48,14.1414,14.4,40078,0
+CARE.US,D,20210930,000000,14.48,14.48,14.085,14.22,38702,0
+CARE.US,D,20211001,000000,14.2,14.69,14.19,14.68,58500,0
+CARE.US,D,20211004,000000,14.68,14.86,14.4,14.52,40456,0
+CARE.US,D,20211005,000000,14.57,14.85,14.57,14.85,28015,0
+CARE.US,D,20211006,000000,14.66,14.74,14.31,14.67,31648,0
+CARE.US,D,20211007,000000,14.7601,14.77,14.56,14.77,37181,0
+CARE.US,D,20211008,000000,14.8,14.91,14.66,14.77,23511,0
+CARE.US,D,20211011,000000,14.76,14.76,14.32,14.32,35740,0
+CARE.US,D,20211012,000000,14.31,14.5,14.06,14.2,83432,0
+CARE.US,D,20211013,000000,14.1073,14.7,13.93,14.7,62220,0
+CARE.US,D,20211014,000000,14.86,14.86,14.47,14.56,43585,0
+CARE.US,D,20211015,000000,14.81,14.87,14.55,14.65,71449,0
+CARE.US,D,20211018,000000,14.54,14.8,14.1093,14.71,44948,0
+CARE.US,D,20211019,000000,14.8,14.8,14.57,14.7,25513,0
+CARE.US,D,20211020,000000,14.53,14.8,14.53,14.75,33764,0
+CARE.US,D,20211021,000000,14.76,14.83,14.58,14.79,41858,0
+CARE.US,D,20211022,000000,14.69,14.98,14.67,14.88,23547,0
+CARE.US,D,20211025,000000,14.89,15.025,14.8101,14.98,54164,0
+CARE.US,D,20211026,000000,14.93,15.06,14.82,14.9,33235,0
+CARE.US,D,20211027,000000,14.81,14.825,14.22,14.67,67001,0
+CARE.US,D,20211028,000000,14.67,14.95,14.39,14.73,48364,0
+CARE.US,D,20211029,000000,14.85,15.1,14.7659,14.98,116475,0
+CARE.US,D,20211101,000000,15.32,15.6349,15.22,15.63,72283,0
+CARE.US,D,20211102,000000,15.51,15.9275,15.51,15.79,68707,0
+CARE.US,D,20211103,000000,15.515,16.24,15.1201,16.09,93044,0
+CARE.US,D,20211104,000000,16.12,16.12,15.41,15.73,38569,0
+CARE.US,D,20211105,000000,15.96,16.4,15.9,16.11,80479,0
+CARE.US,D,20211108,000000,16.11,16.34,16.07,16.33,46984,0
+CARE.US,D,20211109,000000,16.33,16.33,15.88,16.08,107790,0
+CARE.US,D,20211110,000000,16.18,16.255,15.97,16.07,70585,0
+CARE.US,D,20211111,000000,16.09,16.215,16,16.21,92428,0
+CARE.US,D,20211112,000000,16.15,16.21,15.93,16,34713,0
+CARE.US,D,20211115,000000,16.08,16.08,15.81,15.9,33962,0
+CARE.US,D,20211116,000000,15.87,15.87,15.48,15.59,81741,0
+CARE.US,D,20211117,000000,15.52,15.65,15.39,15.5,76543,0
+CARE.US,D,20211118,000000,15.5,15.55,15.31,15.41,67186,0
+CARE.US,D,20211119,000000,15.28,15.67,15.11,15.45,122142,0
+CARE.US,D,20211122,000000,15.59,15.8,15.395,15.6,313641,0
+CARE.US,D,20211123,000000,15.61,16.16,15.61,16.05,107174,0
+CARE.US,D,20211124,000000,16.05,16.15,15.71,15.74,49154,0
+CARE.US,D,20211126,000000,15.22,15.23,14.26,14.6,65460,0
+CARE.US,D,20211129,000000,14.78,14.9,14.56,14.65,80126,0
+CARE.US,D,20211130,000000,14.68,14.68,14.27,14.51,59244,0
+CARE.US,D,20211201,000000,14.88,15.06,14.09,14.15,88389,0
+CARE.US,D,20211202,000000,14.32,14.98,14.277,14.91,47148,0
+CARE.US,D,20211203,000000,14.87,14.87,14.51,14.58,36728,0
+CARE.US,D,20211206,000000,14.86,15.16,14.76,14.82,97655,0
+CARE.US,D,20211207,000000,15.05,15.135,14.86,15,51058,0
+CARE.US,D,20211208,000000,15.01,15.07,14.79,14.81,34824,0
+CARE.US,D,20211209,000000,14.66,14.72,14.53,14.63,28287,0
+CARE.US,D,20211210,000000,14.75,14.83,14.37,14.58,29651,0
+CARE.US,D,20211213,000000,14.74,14.74,14.23,14.29,38797,0
+CARE.US,D,20211214,000000,14.44,14.8099,14.38,14.75,58284,0
+CARE.US,D,20211215,000000,14.77,15.18,14.6759,14.92,54438,0
+CARE.US,D,20211216,000000,15.1,15.38,14.865,15.01,47849,0
+CARE.US,D,20211217,000000,14.99,14.99,14.65,14.9,88010,0
+CARE.US,D,20211220,000000,14.385,14.75,14.185,14.62,41567,0
+CARE.US,D,20211221,000000,14.79,14.91,14.63,14.73,27210,0
+CARE.US,D,20211222,000000,14.76,14.83,14.64,14.82,24649,0
+CARE.US,D,20211223,000000,14.89,15.1,14.29,14.92,33353,0
+CARE.US,D,20211227,000000,14.87,14.98,14.51,14.93,37419,0
+CARE.US,D,20211228,000000,14.87,14.98,14.82,14.92,26334,0
+CARE.US,D,20211229,000000,14.94,15.22,14.85,15.16,49856,0
+CARE.US,D,20211230,000000,15.03,15.32,14.99,15.03,51310,0
+CARE.US,D,20211231,000000,14.97,15.525,14.97,15.39,32631,0
+CARE.US,D,20220103,000000,15.48,15.71,15.16,15.56,58549,0
+CARE.US,D,20220104,000000,15.73,15.95,15.63,15.63,51902,0
+CARE.US,D,20220105,000000,15.74,15.88,15.5,15.56,40470,0
+CARE.US,D,20220106,000000,15.59,16,15.59,15.96,52864,0
+CARE.US,D,20220107,000000,15.96,16.17,15.89,16.1,37721,0
+CARE.US,D,20220110,000000,15.995,16.03,15.8628,15.88,34956,0
+CARE.US,D,20220111,000000,15.88,16.05,15.75,15.93,36442,0
+CARE.US,D,20220112,000000,16.255,16.255,15.93,15.99,51777,0
+CARE.US,D,20220113,000000,16.32,16.46,16.02,16.18,42152,0
+CARE.US,D,20220114,000000,16.1393,16.36,16.07,16.29,30170,0
+CARE.US,D,20220118,000000,16.1,16.21,15.83,15.89,38485,0
+CARE.US,D,20220119,000000,15.95,15.95,15.61,15.66,61607,0
+CARE.US,D,20220120,000000,15.955,15.955,15.6,15.6,73093,0
+CARE.US,D,20220121,000000,15.45,15.78,15.31,15.31,68525,0
+CARE.US,D,20220124,000000,15.08,15.72,15.07,15.66,61613,0
+CARE.US,D,20220125,000000,15.53,15.76,15.21,15.71,47778,0
+CARE.US,D,20220126,000000,15.84,16.16,15.3,15.49,60257,0
+CARE.US,D,20220127,000000,15.53,15.69,15,15.17,79778,0
+CARE.US,D,20220128,000000,15.19,15.5,15.1,15.43,150970,0
+CARE.US,D,20220131,000000,15.24,15.39,14.985,15.39,71717,0
+CARE.US,D,20220201,000000,15.3,15.43,15.12,15.3,58976,0
+CARE.US,D,20220202,000000,15.23,15.31,15.05,15.25,83364,0
+CARE.US,D,20220203,000000,15.16,15.59,15.16,15.33,53111,0
+CARE.US,D,20220204,000000,15.35,15.72,15.3,15.57,52531,0
+CARE.US,D,20220207,000000,15.5,15.685,15.45,15.54,49058,0
+CARE.US,D,20220208,000000,15.51,16.07,15.51,15.99,54450,0
+CARE.US,D,20220209,000000,16,16.035,15.8,15.84,99024,0
+CARE.US,D,20220210,000000,15.75,15.94,15.6,15.7,73736,0
+CARE.US,D,20220211,000000,15.64,16.05,15.64,15.69,70074,0
+CARE.US,D,20220214,000000,15.68,15.85,15.5372,15.61,75829,0
+CARE.US,D,20220215,000000,15.7,16,15.7,15.89,75294,0
+CARE.US,D,20220216,000000,15.8,16.38,15.8,16.28,64722,0
+CARE.US,D,20220217,000000,16.2,16.22,15.97,16.03,64235,0
+CARE.US,D,20220218,000000,16.01,16.44,16.01,16.34,104981,0
+CARE.US,D,20220222,000000,16.31,16.7006,16.3,16.42,87848,0
+CARE.US,D,20220223,000000,16.6,16.62,16.2,16.22,83497,0
+CARE.US,D,20220224,000000,15.8,16.12,15.64,16.02,221159,0
+CARE.US,D,20220225,000000,16.11,16.82,16.11,16.7,100104,0
+CARE.US,D,20220228,000000,16.48,16.87,16.45,16.66,88723,0
+CARE.US,D,20220301,000000,16.62,16.62,15.72,15.9,211820,0
+CARE.US,D,20220302,000000,16.61,16.61,16.08,16.32,84719,0
+CARE.US,D,20220303,000000,16.44,16.56,16.275,16.54,51869,0
+CARE.US,D,20220304,000000,16.3,16.56,16.02,16.22,51522,0
+CARE.US,D,20220307,000000,16.2,16.3,15.79,15.81,432231,0
+CARE.US,D,20220308,000000,15.82,16.175,15.59,15.62,121057,0
+CARE.US,D,20220309,000000,16.03,16.19,15.74,15.79,90812,0
+CARE.US,D,20220310,000000,15.65,16,15.65,15.95,70779,0
+CARE.US,D,20220311,000000,16.1465,16.15,16,16.06,62677,0
+CARE.US,D,20220314,000000,16.02,16.6683,16.02,16.51,67123,0
+CARE.US,D,20220315,000000,16.5,16.66,16.32,16.33,138341,0
+CARE.US,D,20220316,000000,16.49,16.63,16.24,16.44,121075,0
+CARE.US,D,20220317,000000,16.32,16.66,16.235,16.56,61872,0
+CARE.US,D,20220318,000000,16.41,16.65,16.21,16.64,157669,0
+CARE.US,D,20220321,000000,16.58,16.86,16.53,16.6,79206,0
+CARE.US,D,20220322,000000,16.75,16.93,16.675,16.81,96911,0
+CARE.US,D,20220323,000000,16.72,16.72,16.55,16.63,86640,0
+CARE.US,D,20220324,000000,16.72,16.8,16.629,16.79,77406,0
+CARE.US,D,20220325,000000,16.87,17.465,16.87,17.24,156682,0
+CARE.US,D,20220328,000000,17.27,17.27,16.96,17.21,81990,0
+CARE.US,D,20220329,000000,17.3,17.71,17.3,17.59,109291,0
+CARE.US,D,20220330,000000,17.71,17.71,17.32,17.47,190383,0
+CARE.US,D,20220331,000000,17.46,17.73,17.34,17.37,110907,0
+CARE.US,D,20220401,000000,17.52,17.55,17.16,17.42,86025,0
+CARE.US,D,20220404,000000,17.51,17.67,17.2,17.54,123200,0
+CARE.US,D,20220405,000000,17.63,17.8,17.6,17.62,140732,0
+CARE.US,D,20220406,000000,17.62,17.74,17.4,17.45,161056,0
+CARE.US,D,20220407,000000,17.54,17.54,17.1,17.26,127155,0
+CARE.US,D,20220408,000000,17.35,17.48,17.15,17.38,89051,0
+CARE.US,D,20220411,000000,17.3,17.6,17.3,17.45,78560,0
+CARE.US,D,20220412,000000,17.52,17.74,17.47,17.55,66281,0
+CARE.US,D,20220413,000000,17.44,17.7,17.26,17.32,59152,0
+CARE.US,D,20220414,000000,17.38,17.53,17.07,17.08,101891,0
+CARE.US,D,20220418,000000,17,17.275,17,17.21,82951,0
+CARE.US,D,20220419,000000,17.35,17.61,17.285,17.47,102848,0
+CARE.US,D,20220420,000000,17.5,17.85,17.5,17.75,64628,0
+CARE.US,D,20220421,000000,17.78,17.99,17.47,17.53,96939,0
+CARE.US,D,20220422,000000,17.46,17.61,17.4,17.41,67452,0
+CARE.US,D,20220425,000000,17.24,17.24,16.9,17.14,114308,0
+CARE.US,D,20220426,000000,17.08,17.27,17.02,17.19,121998,0
+CARE.US,D,20220427,000000,17.24,17.265,16.55,16.64,165355,0
+CARE.US,D,20220428,000000,16.79,16.93,16.58,16.69,65189,0
+CARE.US,D,20220429,000000,16.68,16.83,16.31,16.36,85545,0
+CARE.US,D,20220502,000000,16.31,16.42,15.87,16.18,88380,0
+CARE.US,D,20220503,000000,16.08,16.25,15.91,16.07,79085,0
+CARE.US,D,20220504,000000,16.16,16.28,15.79,16.24,82946,0
+CARE.US,D,20220505,000000,16.09,16.09,15.43,15.58,64441,0
+CARE.US,D,20220506,000000,15.5,15.95,15.2,15.43,55085,0
+CARE.US,D,20220509,000000,15.25,15.55,15.01,15.29,56491,0
+CARE.US,D,20220510,000000,15.34,15.51,15,15.27,64149,0
+CARE.US,D,20220511,000000,15.31,15.37,14.66,14.91,75296,0
+CARE.US,D,20220512,000000,14.89,14.89,14.38,14.69,54253,0
+CARE.US,D,20220513,000000,14.68,14.9,14.42,14.64,61540,0
+CARE.US,D,20220516,000000,14.52,14.69,14.42,14.59,45011,0
+CARE.US,D,20220517,000000,14.8,14.87,14.705,14.82,55535,0
+CARE.US,D,20220518,000000,14.65,14.82,14.35,14.4,52614,0
+CARE.US,D,20220519,000000,14.25,14.35,13.98,14.06,70135,0
+CARE.US,D,20220520,000000,14.18,14.57,13.97,14.24,69047,0
+CARE.US,D,20220523,000000,14.39,14.77,14.39,14.56,59471,0
+CARE.US,D,20220524,000000,14.51,14.68,14.265,14.62,60650,0
+CARE.US,D,20220525,000000,14.62,14.93,14.62,14.79,56346,0
+CARE.US,D,20220526,000000,14.92,15.0884,14.92,14.94,39025,0
+CARE.US,D,20220527,000000,15,15.115,14.9,15,39474,0
+CARE.US,D,20220531,000000,14.86,14.91,14.64,14.79,42214,0
+CARE.US,D,20220601,000000,14.65,14.87,14.48,14.81,55883,0
+CARE.US,D,20220602,000000,14.73,15.05,14.63,15,39185,0
+CARE.US,D,20220603,000000,14.87,14.9,14.61,14.75,39961,0
+CARE.US,D,20220606,000000,14.81,15.0492,14.67,15,45397,0
+CARE.US,D,20220607,000000,14.96,15.18,14.96,15.07,39708,0
+CARE.US,D,20220608,000000,14.94,15.075,14.54,14.65,42853,0
+CARE.US,D,20220609,000000,14.58,14.705,14.15,14.17,45745,0
+CARE.US,D,20220610,000000,14,14.385,13.72,13.77,51824,0
+CARE.US,D,20220613,000000,13.52,14.03,13.4175,13.54,55355,0
+CARE.US,D,20220614,000000,13.53,13.79,13.19,13.33,44430,0
+CARE.US,D,20220615,000000,13.37,13.5022,13.14,13.41,70152,0
+CARE.US,D,20220616,000000,13.11,13.18,12.985,13.06,67737,0
+CARE.US,D,20220617,000000,13.17,13.43,13.045,13.4,169577,0
+CARE.US,D,20220621,000000,12.5773,13.655,12.5773,13.52,58075,0
+CARE.US,D,20220622,000000,13.39,13.535,13.275,13.39,78301,0
+CARE.US,D,20220623,000000,13.32,13.32,12.94,13.01,58554,0
+CARE.US,D,20220624,000000,13,13.55,12.925,13.53,358843,0
+CARE.US,D,20220627,000000,13.69,14.12,13.33,13.4,41535,0
+CARE.US,D,20220628,000000,13.41,13.55,13.29,13.31,44164,0
+CARE.US,D,20220629,000000,13.25,13.34,13.19,13.26,43300,0
+CARE.US,D,20220630,000000,13.12,13.37,13.04,13.2,79520,0
+CARE.US,D,20220701,000000,13.12,13.45,13.12,13.4,100042,0
+CARE.US,D,20220705,000000,13.22,13.33,13.05,13.26,58236,0
+CARE.US,D,20220706,000000,13.15,13.2925,13.045,13.15,38912,0
+CARE.US,D,20220707,000000,13.68,14.1401,13.5,13.68,62315,0
+CARE.US,D,20220708,000000,13.9,13.91,13.56,13.82,40248,0
+CARE.US,D,20220711,000000,13.81,13.9296,13.7397,13.85,33675,0
+CARE.US,D,20220712,000000,13.84,14.03,13.84,13.91,27474,0
+CARE.US,D,20220713,000000,13.76,13.76,12.95,13.03,93237,0
+CARE.US,D,20220714,000000,12.85,13.25,12.85,13.24,43796,0
+CARE.US,D,20220715,000000,13.57,14.04,12.8101,13.9,65316,0
+CARE.US,D,20220718,000000,13.92,14.53,13.79,13.87,28946,0
+CARE.US,D,20220719,000000,14.03,14.39,14.03,14.27,50499,0
+CARE.US,D,20220720,000000,14.35,14.45,14.14,14.29,29651,0
+CARE.US,D,20220721,000000,14.31,14.375,13.98,14.16,24988,0
+CARE.US,D,20220722,000000,14.07,14.16,13.52,13.67,57427,0
+CARE.US,D,20220725,000000,13.77,14.03,13.77,13.91,21952,0
+CARE.US,D,20220726,000000,13.83,13.88,13.61,13.7,26924,0
+CARE.US,D,20220727,000000,13.78,13.99,13.73,13.93,42838,0
+CARE.US,D,20220728,000000,14,14,13.67,13.74,21891,0
+CARE.US,D,20220729,000000,13.83,14,13.62,13.95,44061,0
+CARE.US,D,20220801,000000,13.98,14.46,13.98,14.45,68123,0
+CARE.US,D,20220802,000000,14.44,14.79,14.34,14.66,46427,0
+CARE.US,D,20220803,000000,14.92,15.33,14.7231,15.04,32513,0
+CARE.US,D,20220804,000000,15.48,15.48,14.92,15.16,33689,0
+CARE.US,D,20220805,000000,15.04,15.31,15.04,15.28,31008,0
+CARE.US,D,20220808,000000,15.49,15.56,15.3,15.48,60089,0
+CARE.US,D,20220809,000000,15.53,15.71,15.3896,15.7,36213,0
+CARE.US,D,20220810,000000,15.96,16.2,15.96,16.11,42256,0
+CARE.US,D,20220811,000000,16.23,16.26,16.1,16.21,26972,0
+CARE.US,D,20220812,000000,16.34,16.62,16.089,16.62,46209,0
+CARE.US,D,20220815,000000,16.6,16.81,16.42,16.78,80429,0
+CARE.US,D,20220816,000000,16.68,17,16.64,16.84,53446,0
+CARE.US,D,20220817,000000,16.72,17.12,16.72,16.98,156265,0
+CARE.US,D,20220818,000000,17,17.14,16.9224,17.1,68713,0
+CARE.US,D,20220819,000000,17.07,17.39,16.95,17.18,135050,0
+CARE.US,D,20220822,000000,16.92,16.9587,16.68,16.93,56795,0
+CARE.US,D,20220823,000000,17.01,17.1,16.86,16.87,42482,0
+CARE.US,D,20220824,000000,16.87,16.9158,16.82,16.88,55333,0
+CARE.US,D,20220825,000000,16.95,17.17,16.93,17.1,58640,0
+CARE.US,D,20220826,000000,17.09,17.1,16.94,17.04,69478,0
+CARE.US,D,20220829,000000,16.98,16.98,16.69,16.71,139828,0
+CARE.US,D,20220830,000000,16.76,16.82,16.41,16.57,60250,0
+CARE.US,D,20220831,000000,16.57,16.76,16.47,16.47,57731,0
+CARE.US,D,20220901,000000,16.36,16.77,16.35,16.69,69983,0
+CARE.US,D,20220902,000000,16.77,16.775,16.29,16.35,57048,0
+CARE.US,D,20220906,000000,16.48,16.48,16.155,16.21,165153,0
+CARE.US,D,20220907,000000,16.26,16.77,16.21,16.74,53647,0
+CARE.US,D,20220908,000000,16.58,17,16.57,16.93,47218,0
+CARE.US,D,20220909,000000,17,17.12,16.98,17.05,30574,0
+CARE.US,D,20220912,000000,17.1,17.19,17,17.16,56435,0
+CARE.US,D,20220913,000000,16.99,17.3,16.79,17,144413,0
+CARE.US,D,20220914,000000,17,17.14,16.91,17.11,73725,0
+CARE.US,D,20220915,000000,17.06,17.32,17.06,17.16,39722,0
+CARE.US,D,20220916,000000,17.08,17.08,16.575,16.98,110112,0
+CARE.US,D,20220919,000000,16.83,17.33,16.57,17.16,39100,0
+CARE.US,D,20220920,000000,17.08,17.28,16.92,17.13,31054,0
+CARE.US,D,20220921,000000,17.29,17.29,16.9,16.95,40443,0
+CARE.US,D,20220922,000000,16.91,16.985,16.46,16.61,33020,0
+CARE.US,D,20220923,000000,16.4,16.4,16.13,16.35,36020,0
+CARE.US,D,20220926,000000,16.39,16.67,16.375,16.59,71684,0
+CARE.US,D,20220927,000000,16.62,16.77,16.175,16.38,56502,0
+CARE.US,D,20220928,000000,16.25,16.555,16.205,16.39,58817,0
+CARE.US,D,20220929,000000,16.29,16.29,16.06,16.25,57152,0
+CARE.US,D,20220930,000000,16.2,16.48,16.09,16.1,216671,0
+CARE.US,D,20221003,000000,16.17,16.51,15.95,16.47,47915,0
+CARE.US,D,20221004,000000,16.59,16.9871,16.59,16.82,48535,0
+CARE.US,D,20221005,000000,16.62,16.7591,16.57,16.66,27850,0
+CARE.US,D,20221006,000000,16.2,16.4,16.05,16.34,59881,0
+CARE.US,D,20221007,000000,16.1651,16.2,16.1,16.1,39013,0
+CARE.US,D,20221010,000000,16.1,16.41,16.1,16.13,32715,0
+CARE.US,D,20221011,000000,16.02,16.33,16.02,16.17,37739,0
+CARE.US,D,20221012,000000,16.14,16.24,15.96,16.12,21067,0
+CARE.US,D,20221013,000000,15.92,16.9,15.87,16.86,42292,0
+CARE.US,D,20221014,000000,16.91,17.105,16.73,16.79,51390,0
+CARE.US,D,20221017,000000,16.97,17.2,16.81,16.95,72434,0
+CARE.US,D,20221018,000000,17.21,17.21,16.94,17.1,30035,0
+CARE.US,D,20221019,000000,16.97,17.33,16.97,17.28,26165,0
+CARE.US,D,20221020,000000,17.2,17.28,16.68,16.76,29997,0
+CARE.US,D,20221021,000000,16.89,16.98,16.7005,16.8,54864,0
+CARE.US,D,20221024,000000,16.8,16.97,16.6955,16.91,40238,0
+CARE.US,D,20221025,000000,16.96,17.08,16.74,16.91,43596,0
+CARE.US,D,20221026,000000,17.03,17.16,16.91,17,38638,0
+CARE.US,D,20221027,000000,17.2,17.5,17,17.2,120502,0
+CARE.US,D,20221028,000000,17.44,17.75,16.91,17.75,182885,0
+CARE.US,D,20221031,000000,17.75,18.045,17.72,17.9,81031,0
+CARE.US,D,20221101,000000,17.9,18.65,17.18,18.13,142254,0
+CARE.US,D,20221102,000000,18.1,18.22,17.73,17.8,84182,0
+CARE.US,D,20221103,000000,17.77,18.485,17.5,18.46,54420,0
+CARE.US,D,20221104,000000,18.44,18.75,18.25,18.6,46451,0
+CARE.US,D,20221107,000000,18.6,18.73,18.47,18.54,30451,0
+CARE.US,D,20221108,000000,18.53,18.61,18.28,18.32,42835,0
+CARE.US,D,20221109,000000,18.26,18.26,18.06,18.19,66885,0
+CARE.US,D,20221110,000000,18.46,18.835,18.245,18.6,88944,0
+CARE.US,D,20221111,000000,18.71,18.78,18.02,18.09,38044,0
+CARE.US,D,20221114,000000,18.09,18.5,18.02,18.26,39153,0
+CARE.US,D,20221115,000000,18.45,18.51,18.25,18.36,38114,0
+CARE.US,D,20221116,000000,18.3,18.44,18.25,18.35,24079,0
+CARE.US,D,20221117,000000,18.22,18.37,18.22,18.33,34110,0
+CARE.US,D,20221118,000000,18.5,18.5,18.25,18.32,64417,0
+CARE.US,D,20221121,000000,18.27,18.415,18.23,18.33,45931,0
+CARE.US,D,20221122,000000,18.46,18.46,18.26,18.38,27203,0
+CARE.US,D,20221123,000000,18.48,18.48,18.2,18.25,24405,0
+CARE.US,D,20221125,000000,18.34,18.375,18.25,18.32,11012,0
+CARE.US,D,20221128,000000,18.25,18.33,18.17,18.19,35107,0
+CARE.US,D,20221129,000000,18.28,18.38,18.172,18.24,32082,0
+CARE.US,D,20221130,000000,18.24,18.55,18.13,18.54,136082,0
+CARE.US,D,20221201,000000,18.55,18.74,18.38,18.63,35410,0
+CARE.US,D,20221202,000000,18.51,18.71,18.51,18.65,27665,0
+CARE.US,D,20221205,000000,18.55,18.56,18.01,18.16,60060,0
+CARE.US,D,20221206,000000,18.11,18.345,18.1,18.22,55374,0
+CARE.US,D,20221207,000000,18.2,18.32,17.8903,18.13,105064,0
+CARE.US,D,20221208,000000,18.18,18.27,17.94,18.03,34787,0
+CARE.US,D,20221209,000000,17.935,18.06,17.91,17.99,44186,0
+CARE.US,D,20221212,000000,17.98,18.255,17.93,18.17,52476,0
+CARE.US,D,20221213,000000,18.42,18.59,18.21,18.31,76568,0
+CARE.US,D,20221214,000000,18.2,18.43,18.12,18.14,66791,0
+CARE.US,D,20221215,000000,17.98,17.98,16.345,16.61,115980,0
+CARE.US,D,20221216,000000,16.32,17.37,16.32,17.35,240143,0
+CARE.US,D,20221219,000000,17.35,17.35,16.61,16.7,64795,0
+CARE.US,D,20221220,000000,16.77,16.79,16.36,16.71,55564,0
+CARE.US,D,20221221,000000,16.75,16.98,16.65,16.84,94557,0
+CARE.US,D,20221222,000000,16.76,16.76,16.35,16.49,115240,0
+CARE.US,D,20221223,000000,16.59,16.91,16.4,16.73,87074,0
+CARE.US,D,20221227,000000,16.73,16.9,16.595,16.61,30607,0
+CARE.US,D,20221228,000000,16.67,16.67,16.33,16.4,28309,0
+CARE.US,D,20221229,000000,16.53,16.68,16.36,16.66,33326,0
+CARE.US,D,20221230,000000,16.53,16.735,16.495,16.59,36456,0
+CARE.US,D,20230103,000000,16.63,16.67,16.335,16.41,43183,0
+CARE.US,D,20230104,000000,16.52,16.68,16.19,16.21,54878,0
+CARE.US,D,20230105,000000,16.07,16.14,15.8,15.88,81635,0
+CARE.US,D,20230106,000000,15.92,16.37,15.78,16.34,53350,0
+CARE.US,D,20230109,000000,16.42,16.42,15.935,16.01,32927,0
+CARE.US,D,20230110,000000,15.815,16.14,15.69,16,22054,0
+CARE.US,D,20230111,000000,16.18,16.1913,15.99,16.13,39654,0
+CARE.US,D,20230112,000000,16.18,16.61,16.01,16.43,50481,0
+CARE.US,D,20230113,000000,16.27,16.54,16.195,16.52,25635,0
+CARE.US,D,20230117,000000,16.52,16.525,16.29,16.37,22559,0
+CARE.US,D,20230118,000000,16.37,16.37,16.12,16.145,34622,0
+CARE.US,D,20230119,000000,16.02,16.265,16.02,16.07,30419,0
+CARE.US,D,20230120,000000,16.2,16.36,16.0438,16.27,61837,0
+CARE.US,D,20230123,000000,16.27,16.44,16.27,16.29,34317,0
+CARE.US,D,20230124,000000,16.21,16.405,16.07,16.28,31892,0
+CARE.US,D,20230125,000000,16.19,16.19,16.06,16.13,22120,0
+CARE.US,D,20230126,000000,16.17,16.27,15.92,16.27,38551,0
+CARE.US,D,20230127,000000,16.21,16.23,16.02,16.09,29219,0
+CARE.US,D,20230130,000000,16,16.56,16,16.27,57422,0
+CARE.US,D,20230131,000000,16.2441,16.65,16.17,16.62,46267,0
+CARE.US,D,20230201,000000,16.585,16.84,16.5,16.63,36448,0
+CARE.US,D,20230202,000000,16.74,16.89,16.61,16.77,54360,0
+CARE.US,D,20230203,000000,16.71,17,16.71,16.96,32426,0
+CARE.US,D,20230206,000000,16.96,17.2373,16.85,17.16,48156,0
+CARE.US,D,20230207,000000,17.1,17.57,17.09,17.45,104258,0
+CARE.US,D,20230208,000000,17.35,17.6,17.35,17.52,32896,0
+CARE.US,D,20230209,000000,17.55,17.705,17.24,17.26,46145,0
+CARE.US,D,20230210,000000,17.3,17.38,17.263,17.36,25647,0
+CARE.US,D,20230213,000000,17.33,17.44,17.3,17.38,34920,0
+CARE.US,D,20230214,000000,17.38,17.44,17.28,17.34,32761,0
+CARE.US,D,20230215,000000,17.25,17.5792,17.21,17.39,35646,0
+CARE.US,D,20230216,000000,17.23,17.3697,17.23,17.34,76257,0
+CARE.US,D,20230217,000000,17.41,17.6,17.39,17.58,53179,0
+CARE.US,D,20230221,000000,17.54,17.54,17.24,17.28,32807,0
+CARE.US,D,20230222,000000,17.4,17.4,17.245,17.26,45439,0
+CARE.US,D,20230223,000000,17.38,17.395,17.25,17.34,24797,0
+CARE.US,D,20230224,000000,17.25,17.34,17.24,17.29,45077,0
+CARE.US,D,20230227,000000,17.44,17.47,17.27,17.31,15237,0
+CARE.US,D,20230228,000000,17.39,17.54,17.27,17.37,34684,0
+CARE.US,D,20230301,000000,17.39,17.46,17.25,17.37,35555,0
+CARE.US,D,20230302,000000,17.25,17.32,17.25,17.32,24204,0
+CARE.US,D,20230303,000000,17.29,17.41,17.25,17.28,34004,0
+CARE.US,D,20230306,000000,17.37,17.42,17.25,17.27,49647,0
+CARE.US,D,20230307,000000,17.26,17.29,17.21,17.27,82517,0
+CARE.US,D,20230308,000000,17.41,17.41,17.2,17.24,47858,0
+CARE.US,D,20230309,000000,17.25,17.25,16.11,16.16,112101,0
+CARE.US,D,20230310,000000,16.01,16.134,15.19,15.33,95548,0
+CARE.US,D,20230313,000000,14.98,14.98,13.61,13.65,74428,0
+CARE.US,D,20230314,000000,14,14.71,14,14.26,64110,0
+CARE.US,D,20230315,000000,14,14.15,13.66,14.14,65159,0
+CARE.US,D,20230316,000000,13.97,14.85,13.75,14.64,51515,0
+CARE.US,D,20230317,000000,14.51,14.51,13.79,13.81,141911,0
+CARE.US,D,20230320,000000,14,14.4006,13.9,14.06,67284,0
+CARE.US,D,20230321,000000,14.34,14.71,14.34,14.61,76918,0
+CARE.US,D,20230322,000000,14.52,14.65,14.1,14.1,34136,0
+CARE.US,D,20230323,000000,14.22,14.25,13.72,13.8,45638,0
+CARE.US,D,20230324,000000,13.73,14.405,13.57,14.29,62937,0
+CARE.US,D,20230327,000000,14.34,14.47,14.12,14.27,63730,0
+CARE.US,D,20230328,000000,14.29,14.43,13.99,14.17,31024,0
+CARE.US,D,20230329,000000,14.13,14.13,13.81,14.06,39538,0
+CARE.US,D,20230330,000000,14.06,14.5,13.76,13.89,56008,0
+CARE.US,D,20230331,000000,13.89,14.055,13.835,14,189684,0
+CARE.US,D,20230403,000000,14.08,14.42,13.925,14.08,61614,0
+CARE.US,D,20230404,000000,14.15,14.15,13.61,13.68,56357,0
+CARE.US,D,20230405,000000,13.57,13.82,13.55,13.73,46949,0
+CARE.US,D,20230406,000000,13.77,13.9,13.71,13.75,36165,0
+CARE.US,D,20230410,000000,13.7,14.02,13.7,13.8,52044,0
+CARE.US,D,20230411,000000,13.9,14.07,13.82,13.88,49860,0
+CARE.US,D,20230412,000000,13.895,13.9,13.45,13.46,29856,0
+CARE.US,D,20230413,000000,13.49,13.53,13.23,13.36,82671,0
+CARE.US,D,20230414,000000,13.52,13.615,13.16,13.21,52190,0
+CARE.US,D,20230417,000000,13.16,13.44,13.05,13.39,33381,0
+CARE.US,D,20230418,000000,13.415,13.415,13.08,13.28,34542,0
+CARE.US,D,20230419,000000,13.35,13.72,13.335,13.6,47219,0
+CARE.US,D,20230420,000000,13.51,13.7,13.41,13.56,27033,0
+CARE.US,D,20230421,000000,13.51,13.69,13.33,13.51,49569,0
+CARE.US,D,20230424,000000,13.51,13.7508,13.28,13.28,44084,0
+CARE.US,D,20230425,000000,13.13,13.3,12.79,12.85,38475,0
+CARE.US,D,20230426,000000,12.9,12.9,12.61,12.74,43088,0
+CARE.US,D,20230427,000000,13.1,13.15,12.65,13.01,118779,0
+CARE.US,D,20230428,000000,12.96,13.26,12.81,12.85,48223,0
+CARE.US,D,20230501,000000,13.32,13.43,13.0501,13.21,86964,0
+CARE.US,D,20230502,000000,13.21,13.4,12.61,12.75,97757,0
+CARE.US,D,20230503,000000,12.8,13.34,12.8,12.98,98906,0
+CARE.US,D,20230504,000000,12.79,12.91,12.35,12.81,153740,0
+CARE.US,D,20230505,000000,13.17,13.4,12.99,13.36,61169,0
+CARE.US,D,20230508,000000,13.48,13.52,13.19,13.45,51727,0
+CARE.US,D,20230509,000000,13.34,13.52,13.1251,13.33,45191,0
+CARE.US,D,20230510,000000,13.54,13.77,13.39,13.72,58896,0
+CARE.US,D,20230511,000000,13.53,13.66,13.35,13.5,40773,0
+CARE.US,D,20230512,000000,13.62,13.62,13.35,13.48,70444,0
+CARE.US,D,20230515,000000,13.5,13.75,13.49,13.63,42049,0
+CARE.US,D,20230516,000000,13.73,13.825,13.6,13.62,48654,0
+CARE.US,D,20230517,000000,13.74,14.05,13.7,14.03,60484,0
+CARE.US,D,20230518,000000,14.01,14.26,13.905,14.2,47518,0
+CARE.US,D,20230519,000000,14.35,14.35,13.87,13.9,60271,0
+CARE.US,D,20230522,000000,14.01,14.35,13.9,14.26,45289,0
+CARE.US,D,20230523,000000,14.2,14.625,14.2,14.44,42104,0
+CARE.US,D,20230524,000000,14.35,14.4882,14.2,14.25,90796,0
+CARE.US,D,20230525,000000,14.14,14.45,14.11,14.28,51245,0
+CARE.US,D,20230526,000000,14.25,14.45,14.25,14.31,86307,0
+CARE.US,D,20230530,000000,14.35,14.49,14.3,14.33,47042,0
+CARE.US,D,20230531,000000,14.24,14.26,14.01,14.1,55545,0
+CARE.US,D,20230601,000000,14.19,14.395,13.87,14.07,547969,0
+CARE.US,D,20230602,000000,14.3,15.04,14.28,15.01,123350,0
+CARE.US,D,20230605,000000,15.01,15.09,14.62,14.91,57879,0
+CARE.US,D,20230606,000000,15.03,15.77,14.94,15.55,59232,0
+CARE.US,D,20230607,000000,15.69,16.23,15.69,16.09,80029,0
+CARE.US,D,20230608,000000,16.06,16.06,15.75,15.84,41382,0
+CARE.US,D,20230609,000000,15.55,15.69,15.34,15.4,25321,0
+CARE.US,D,20230612,000000,15.4,15.6,15.07,15.46,35577,0
+CARE.US,D,20230613,000000,15.46,15.93,15.46,15.9,38605,0
+CARE.US,D,20230614,000000,15.95,15.965,15.35,15.47,48314,0
+CARE.US,D,20230615,000000,15.39,15.79,15.34,15.72,33505,0
+CARE.US,D,20230616,000000,15.9,15.9,15.4,15.44,68754,0
+CARE.US,D,20230620,000000,15.42,15.42,15.15,15.24,18789,0
+CARE.US,D,20230621,000000,15.16,15.17,14.995,14.995,19476,0
+CARE.US,D,20230622,000000,14.85,14.91,14.75,14.86,44489,0
+CARE.US,D,20230623,000000,14.67,15.44,14.67,15.2,269278,0
+CARE.US,D,20230626,000000,15.26,15.26,14.82,14.82,51093,0
+CARE.US,D,20230627,000000,14.86,15.1626,14.85,14.88,85144,0
+CARE.US,D,20230628,000000,14.86,14.98,14.8,14.83,52960,0
+CARE.US,D,20230629,000000,14.93,15.1,14.81,14.87,35308,0
+CARE.US,D,20230630,000000,14.95,14.98,14.7,14.79,81030,0
+CARE.US,D,20230703,000000,14.79,15.105,14.79,15.01,14121,0
+CARE.US,D,20230705,000000,14.89,15,14.78,14.78,52190,0
+CARE.US,D,20230706,000000,14.66,14.82,14.6,14.67,74544,0
+CARE.US,D,20230707,000000,14.72,15.02,14.72,14.88,141147,0
+CARE.US,D,20230710,000000,14.89,15.14,14.87,14.94,54598,0
+CARE.US,D,20230711,000000,14.95,15.22,14.87,15.18,43358,0
+CARE.US,D,20230712,000000,15.27,15.4,15.06,15.09,56518,0
+CARE.US,D,20230713,000000,15.07,15.4,15.03,15.12,38170,0
+CARE.US,D,20230714,000000,15.2,15.2,14.85,14.96,25063,0
+CARE.US,D,20230717,000000,14.99,15.195,14.922,15.12,76861,0
+CARE.US,D,20230718,000000,15.18,15.7,15.105,15.68,89141,0
+CARE.US,D,20230719,000000,15.7,16,15.69,15.93,45199,0
+CARE.US,D,20230720,000000,15.96,16.06,15.84,16.04,30956,0
+CARE.US,D,20230721,000000,16.08,16.18,15.965,16.08,41956,0
+CARE.US,D,20230724,000000,16.1,16.39,16,16.39,35115,0
+CARE.US,D,20230725,000000,16.31,16.43,16.02,16.08,28621,0
+CARE.US,D,20230726,000000,16.23,16.74,16.23,16.56,32271,0
+CARE.US,D,20230727,000000,16.28,16.325,15.72,15.725,121256,0
+CARE.US,D,20230728,000000,15.7,15.79,15,15.01,72368,0
+CARE.US,D,20230731,000000,15.02,15.085,14.63,14.69,102543,0
+CARE.US,D,20230801,000000,14.62,14.94,14.61,14.79,71515,0
+CARE.US,D,20230802,000000,14.67,14.99,14.67,14.81,56820,0
+CARE.US,D,20230803,000000,14.85,14.92,14.7,14.81,61130,0
+CARE.US,D,20230804,000000,14.79,14.88,14.7,14.73,48407,0
+CARE.US,D,20230807,000000,14.75,14.77,14.59,14.74,67904,0
+CARE.US,D,20230808,000000,14.52,14.72,14.52,14.57,70427,0
+CARE.US,D,20230809,000000,14.55,14.67,14.5,14.52,80265,0
+CARE.US,D,20230810,000000,14.55,14.7,14.52,14.6,66479,0
+CARE.US,D,20230811,000000,14.53,14.77,14.53,14.73,76875,0
+CARE.US,D,20230814,000000,14.6,14.65,14.3,14.31,81842,0
+CARE.US,D,20230815,000000,14.17,14.5572,14.14,14.28,125448,0
+CARE.US,D,20230816,000000,14.25,14.31,14.03,14.25,89249,0
+CARE.US,D,20230817,000000,14.25,14.45,14.04,14.13,62748,0
+CARE.US,D,20230818,000000,14.02,14.16,14.02,14.02,116204,0
+CARE.US,D,20230821,000000,14.02,14.23,14,14.18,68045,0
+CARE.US,D,20230822,000000,14.2,14.21,14.01,14.02,99851,0
+CARE.US,D,20230823,000000,14.02,14.21,14,14.17,113625,0
+CARE.US,D,20230824,000000,14.15,14.37,14.15,14.24,62610,0
+CARE.US,D,20230825,000000,14.3,14.3,13.97,14,51865,0
+CARE.US,D,20230828,000000,14.05,14.2,14.02,14.06,76789,0
+CARE.US,D,20230829,000000,14.09,14.23,14.04,14.19,115413,0
+CARE.US,D,20230830,000000,14.2,14.45,14.15,14.36,136780,0
+CARE.US,D,20230831,000000,14.35,14.4,14.25,14.31,104003,0
+CARE.US,D,20230901,000000,14.42,14.45,14.26,14.3,119836,0
+CARE.US,D,20230905,000000,14.24,14.24,13.86,13.88,83535,0
+CARE.US,D,20230906,000000,13.84,13.86,13.4,13.61,107306,0
+CARE.US,D,20230907,000000,13.6,14.085,13.6,13.88,172660,0
+CARE.US,D,20230908,000000,13.9,14.48,13.56,13.65,66255,0
+CARE.US,D,20230911,000000,13.69,14.43,13.65,13.7,31651,0
+CARE.US,D,20230912,000000,13.81,14.33,13.64,13.67,61093,0
+CARE.US,D,20230913,000000,13.72,13.73,13.405,13.47,48322,0
+CARE.US,D,20230914,000000,13.61,13.8468,13.57,13.8,49910,0
+CARE.US,D,20230915,000000,13.79,13.86,13.63,13.66,88717,0
+CARE.US,D,20230918,000000,13.64,13.65,13.1,13.21,49277,0
+CARE.US,D,20230919,000000,13.2,13.21,13.07,13.13,51474,0
+CARE.US,D,20230920,000000,13.2,13.22,13.02,13.05,43277,0
+CARE.US,D,20230921,000000,13.03,13.085,12.87,12.92,40032,0
+CARE.US,D,20230922,000000,12.92,13.14,12.79,12.88,35774,0
+CARE.US,D,20230925,000000,12.86,12.975,12.76,12.88,36716,0
+CARE.US,D,20230926,000000,12.63,12.91,12.62,12.74,47098,0
+CARE.US,D,20230927,000000,12.77,13.275,12.77,12.84,71554,0
+CARE.US,D,20230928,000000,12.87,12.95,12.6,12.62,41082,0
+CARE.US,D,20230929,000000,12.71,12.97,12.49,12.53,75627,0
+CARE.US,D,20231002,000000,12.57,12.57,12.11,12.14,64085,0
+CARE.US,D,20231003,000000,12.15,12.15,11.77,11.83,40366,0
+CARE.US,D,20231004,000000,11.86,12.035,11.73,11.99,51746,0
+CARE.US,D,20231005,000000,11.98,12.13,11.7,11.98,59440,0
+CARE.US,D,20231006,000000,11.73,12.08,11.73,11.98,59868,0
+CARE.US,D,20231009,000000,11.79,12.1099,11.74,11.9,30566,0
+CARE.US,D,20231010,000000,11.97,12.075,11.715,11.78,36263,0
+CARE.US,D,20231011,000000,11.75,11.92,11.48,11.62,53185,0
+CARE.US,D,20231012,000000,11.51,11.55,11.142,11.29,53678,0
+CARE.US,D,20231013,000000,11.34,11.34,10.72,10.88,69346,0
+CARE.US,D,20231016,000000,10.985,11.15,10.77,11.1,104425,0
+CARE.US,D,20231017,000000,11.13,11.77,11.13,11.67,110406,0
+CARE.US,D,20231018,000000,11.56,11.62,11.31,11.35,36164,0
+CARE.US,D,20231019,000000,11.35,11.56,11.31,11.37,38702,0
+CARE.US,D,20231020,000000,11.39,11.39,10.94,10.96,43344,0
+CARE.US,D,20231023,000000,10.96,11.06,10.8001,10.95,47387,0
+CARE.US,D,20231024,000000,10.96,10.96,10.56,10.76,47072,0
+CARE.US,D,20231025,000000,10.63,10.7,10.43,10.64,43604,0
+CARE.US,D,20231026,000000,10.65,11.18,10.65,11.1,64784,0
+CARE.US,D,20231027,000000,11.1,11.155,10.83,10.97,41807,0
+CARE.US,D,20231030,000000,11.1,11.19,11.04,11.09,33745,0
+CARE.US,D,20231031,000000,11.07,11.28,11.07,11.26,25506,0
+CARE.US,D,20231101,000000,11.17,11.325,10.915,11.05,115754,0
+CARE.US,D,20231102,000000,11.16,11.25,11.04,11.16,49605,0
+CARE.US,D,20231103,000000,11.48,11.805,11.48,11.67,74651,0
+CARE.US,D,20231106,000000,11.62,11.76,11.565,11.73,42909,0
+CARE.US,D,20231107,000000,11.67,11.73,11.47,11.59,48530,0
+CARE.US,D,20231108,000000,11.59,11.74,11.5,11.69,58455,0
+CARE.US,D,20231109,000000,11.7,11.8,11.605,11.65,67767,0
+CARE.US,D,20231110,000000,11.56,11.82,11.56,11.78,53440,0
+CARE.US,D,20231113,000000,11.7,12.0524,11.695,12,60472,0
+CARE.US,D,20231114,000000,12.25,13.11,12.04,13.11,124825,0
+CARE.US,D,20231115,000000,13.09,13.09,12.77,12.9,39286,0
+CARE.US,D,20231116,000000,12.88,12.88,12.63,12.67,28974,0
+CARE.US,D,20231117,000000,12.82,13.08,12.77,13.04,99874,0
+CARE.US,D,20231120,000000,13.1,13.1,12.75,12.79,43455,0
+CARE.US,D,20231121,000000,12.69,12.7555,12.59,12.66,33890,0
+CARE.US,D,20231122,000000,12.76,12.86,12.62,12.72,30737,0
+CARE.US,D,20231124,000000,12.66,12.81,12.56,12.66,16039,0
+CARE.US,D,20231127,000000,12.57,12.68,12.48,12.59,49997,0
+CARE.US,D,20231128,000000,12.42,12.47,12.31,12.36,37246,0
+CARE.US,D,20231129,000000,12.46,12.66,12.444,12.55,29742,0
+CARE.US,D,20231130,000000,12.58,12.69,12.5,12.53,47942,0
+CARE.US,D,20231201,000000,12.5,13.27,12.5,13.21,72926,0
+CARE.US,D,20231204,000000,13.17,13.43,13.1,13.28,81180,0
+CARE.US,D,20231205,000000,13.29,13.31,13.09,13.27,68924,0
+CARE.US,D,20231206,000000,13.41,13.67,13.19,13.31,81172,0
+CARE.US,D,20231207,000000,13.42,13.69,13.34,13.67,44902,0
+CARE.US,D,20231208,000000,13.8,13.939,13.6371,13.64,41865,0
+CARE.US,D,20231211,000000,13.65,13.71,13.34,13.67,76436,0
+CARE.US,D,20231212,000000,13.75,13.75,13.54,13.67,45339,0
+CARE.US,D,20231213,000000,13.74,14.5,13.62,14.28,110097,0
+CARE.US,D,20231214,000000,14.58,14.7,14.435,14.55,136295,0
+CARE.US,D,20231215,000000,14.64,14.72,14.1,14.61,202583,0
+CARE.US,D,20231218,000000,14.69,14.74,14.48,14.52,42535,0
+CARE.US,D,20231219,000000,14.6,14.84,14.55,14.79,52547,0
+CARE.US,D,20231220,000000,14.69,15.29,14.69,14.74,70906,0
+CARE.US,D,20231221,000000,14.86,14.86,14.67,14.78,39512,0
+CARE.US,D,20231222,000000,14.92,15.11,14.83,15,35518,0
+CARE.US,D,20231226,000000,15,15.18,14.93,15.12,26352,0
+CARE.US,D,20231227,000000,15.09,15.315,15.03,15.25,40941,0
+CARE.US,D,20231228,000000,15.19,15.44,14.98,15.19,58556,0
+CARE.US,D,20231229,000000,15.12,15.16,14.895,14.97,48898,0
+CARE.US,D,20240102,000000,14.98,15.02,14.79,14.88,43118,0
+CARE.US,D,20240103,000000,14.8,14.91,14.36,14.38,62985,0
+CARE.US,D,20240104,000000,14.4,14.57,14.36,14.38,39049,0
+CARE.US,D,20240105,000000,14.3,14.64,14.21,14.32,97903,0
+CARE.US,D,20240108,000000,14.2593,14.39,14.2,14.36,23269,0
+CARE.US,D,20240109,000000,14.19,14.31,14.06,14.08,35888,0
+CARE.US,D,20240110,000000,14.05,14.12,13.95,14.01,38112,0
+CARE.US,D,20240111,000000,13.91,14.03,13.78,13.92,43361,0
+CARE.US,D,20240112,000000,14,14.1,13.8,13.87,31084,0
+CARE.US,D,20240116,000000,13.73,14.31,13.7,13.89,73208,0
+CARE.US,D,20240117,000000,13.7,13.92,13.58,13.73,67479,0
+CARE.US,D,20240118,000000,13.81,13.94,13.71,13.86,34739,0
+CARE.US,D,20240119,000000,13.98,14.1,13.7703,14.07,31858,0
+CARE.US,D,20240122,000000,14.17,14.51,14.17,14.51,29060,0
+CARE.US,D,20240123,000000,14.64,14.64,14.28,14.32,32693,0
+CARE.US,D,20240124,000000,14.43,14.43,14.251,14.33,70328,0
+CARE.US,D,20240125,000000,14.2,15.5,13.685,15.19,264538,0
+CARE.US,D,20240126,000000,15.49,15.49,14.78,14.97,74498,0
+CARE.US,D,20240129,000000,14.93,15.28,14.925,15.27,54382,0
+CARE.US,D,20240130,000000,15.19,15.44,15.06,15.07,38780,0
+CARE.US,D,20240131,000000,15.07,15.1,14.46,14.46,72764,0
+CARE.US,D,20240201,000000,14.52,14.7575,14.01,14.44,77390,0
+CARE.US,D,20240202,000000,14.17,14.8,14.17,14.21,64315,0
+CARE.US,D,20240205,000000,14.02,14.37,13.86,13.87,58988,0
+CARE.US,D,20240206,000000,13.86,14.09,13.4,13.51,106106,0
+CARE.US,D,20240207,000000,13.51,13.55,12.9601,13.42,68373,0
+CARE.US,D,20240208,000000,13.4341,13.73,13.4341,13.69,33118,0
+CARE.US,D,20240209,000000,13.6981,14.15,13.65,14.05,48726,0
+CARE.US,D,20240212,000000,14.05,14.43,14.05,14.26,59833,0
+CARE.US,D,20240213,000000,13.8,14.05,13.335,13.43,89826,0
+CARE.US,D,20240214,000000,13.64,13.825,13.37,13.78,38055,0
+CARE.US,D,20240215,000000,13.94,14.2,13.785,14,85449,0
+CARE.US,D,20240216,000000,14.06,14.06,13.8,13.91,44314,0
+CARE.US,D,20240220,000000,13.7,13.98,13.7,13.83,24669,0
+CARE.US,D,20240221,000000,13.67,13.95,13.67,13.86,46445,0
+CARE.US,D,20240222,000000,13.82,14,13.48,13.6,66736,0
+CARE.US,D,20240223,000000,13.57,13.95,13.47,13.55,44654,0
+CARE.US,D,20240226,000000,13.48,14.129,13.16,13.19,48983,0
+CARE.US,D,20240227,000000,13.22,13.49,13.14,13.22,47908,0
+CARE.US,D,20240228,000000,13.11,13.3,13,13.02,24188,0
+CARE.US,D,20240229,000000,13.29,13.54,13.16,13.2,29762,0
+CARE.US,D,20240301,000000,13.12,13.23,12.86,13.11,32847,0
+CARE.US,D,20240304,000000,13.17,13.3,12.705,12.88,48560,0
+CARE.US,D,20240305,000000,13.11,13.58,13.11,13.36,40271,0
+CARE.US,D,20240306,000000,13.42,13.42,13.11,13.17,50626,0
+CARE.US,D,20240307,000000,13.38,13.49,13.06,13.1,25243,0
+CARE.US,D,20240308,000000,13.32,13.46,13.05,13.08,29874,0
+CARE.US,D,20240311,000000,13.04,13.2046,13,13.06,22225,0
+CARE.US,D,20240312,000000,13.01,13.135,12.95,12.99,33253,0
+CARE.US,D,20240313,000000,12.95,13.34,12.84,12.9,57657,0
+CARE.US,D,20240314,000000,12.85,12.99,12.33,12.42,60792,0
+CARE.US,D,20240315,000000,12.32,12.72,12.32,12.55,126216,0
+CARE.US,D,20240318,000000,12.52,12.57,12.27,12.27,41385,0
+CARE.US,D,20240319,000000,12.31,12.64,12.26,12.26,34061,0
+CARE.US,D,20240320,000000,12.2,12.69,12.18,12.69,53896,0
+CARE.US,D,20240321,000000,12.8,12.99,12.56,12.67,112948,0
+CARE.US,D,20240322,000000,12.77,12.8,12.28,12.36,49885,0
+CARE.US,D,20240325,000000,12.34,12.55,12.27,12.29,19130,0
+CARE.US,D,20240326,000000,12.39,12.56,12.11,12.28,67856,0
+CARE.US,D,20240327,000000,12.32,12.55,12.25,12.48,50698,0
+CARE.US,D,20240328,000000,12.41,12.8,12.38,12.64,41629,0
+CARE.US,D,20240401,000000,12.73,12.73,12.22,12.37,83879,0
+CARE.US,D,20240402,000000,12.26,12.41,12.09,12.24,71275,0
+CARE.US,D,20240403,000000,12.15,12.35,12.12,12.16,96544,0
+CARE.US,D,20240404,000000,12.34,12.48,12,12.04,64190,0
+CARE.US,D,20240405,000000,12.14,12.14,11.85,11.93,31791,0
+CARE.US,D,20240408,000000,11.93,11.93,11.92,11.93,39114,0
+CARE.US,D,20240409,000000,12.03,12.16,11.87,12.15,24609,0
+CARE.US,D,20240410,000000,11.92,11.96,11.52,11.67,95687,0
+CARE.US,D,20240411,000000,11.62,11.7,11.445,11.5,84485,0
+CARE.US,D,20240412,000000,11.42,11.58,11.31,11.46,29909,0
+CARE.US,D,20240415,000000,11.44,11.6,11.285,11.33,42224,0
+CARE.US,D,20240416,000000,11.34,11.34,11.04,11.15,37022,0
+CARE.US,D,20240417,000000,11.3,11.3,10.965,11.01,51725,0
+CARE.US,D,20240418,000000,11.01,11.16,10.95,11.12,61145,0
+CARE.US,D,20240419,000000,11.05,11.55,11.05,11.4225,63145,0
+CARE.US,D,20240422,000000,11.49,11.67,11.49,11.6,36917,0
+CARE.US,D,20240423,000000,11.52,11.85,11.48,11.55,112745,0
+CARE.US,D,20240424,000000,11.41,11.8,11.41,11.54,54766,0
+CARE.US,D,20240425,000000,12.03,12.03,11.54,11.71,179823,0
+CARE.US,D,20240426,000000,11.65,12.2,11.65,12.11,66981,0
+CARE.US,D,20240429,000000,12.35,12.43,12.12,12.15,67172,0
+CARE.US,D,20240430,000000,12.12,12.19,12,12.17,120383,0
+CARE.US,D,20240501,000000,12.21,12.915,12.21,12.74,180857,0
+CARE.US,D,20240502,000000,12.89,13.02,12.81,12.85,151982,0
+CARE.US,D,20240503,000000,13.07,13.1,12.84,12.88,110505,0
+CARE.US,D,20240506,000000,13.01,13.13,12.89,13.05,141009,0
+CARE.US,D,20240507,000000,13.1,13.385,13.08,13.11,80284,0
+CARE.US,D,20240508,000000,13,13.22,12.8346,13.19,98999,0
+CARE.US,D,20240509,000000,13.22,13.265,13,13.18,74081,0
+CARE.US,D,20240510,000000,13.18,13.24,13.02,13.07,187771,0
+CARE.US,D,20240513,000000,13.07,13.28,13,13.01,79237,0
+CARE.US,D,20240514,000000,13.08,13.12,12.81,12.87,159195,0
+CARE.US,D,20240515,000000,12.95,13.045,12.87,12.88,83430,0
+CARE.US,D,20240516,000000,12.86,13.34,12.82,13.3,112892,0
+CARE.US,D,20240517,000000,13.34,13.89,13.3142,13.75,153333,0
+CARE.US,D,20240520,000000,13.71,13.8,13.4599,13.47,41635,0
+CARE.US,D,20240521,000000,13.43,13.59,13.42,13.55,31786,0
+CARE.US,D,20240522,000000,13.53,13.55,13.26,13.38,40547,0
+CARE.US,D,20240523,000000,13.37,13.37,12.85,12.92,65638,0
+CARE.US,D,20240524,000000,12.89,12.93,12.76,12.93,39106,0
+CARE.US,D,20240528,000000,12.94,12.94,12.66,12.68,50550,0
+CARE.US,D,20240529,000000,12.49,12.49,12.15,12.41,94664,0
+CARE.US,D,20240530,000000,12.56,12.73,12.48,12.67,39076,0
+CARE.US,D,20240531,000000,12.79,12.9,12.73,12.75,26788,0
+CARE.US,D,20240603,000000,12.9,12.9,12.48,12.48,41209,0
+CARE.US,D,20240604,000000,12.38,12.42,12.293,12.41,35266,0
+CARE.US,D,20240605,000000,12.44,12.606,12.34,12.58,34713,0
+CARE.US,D,20240606,000000,12.52,12.8,12.48,12.8,43327,0
+CARE.US,D,20240607,000000,12.78,12.865,12.57,12.66,55013,0
+CARE.US,D,20240610,000000,12.66,12.9,12.5,12.7,54609,0
+CARE.US,D,20240611,000000,12.59,12.59,12.27,12.37,53131,0
+CARE.US,D,20240612,000000,12.73,12.9,12.37,12.44,83226,0
+CARE.US,D,20240613,000000,12.4,12.4,12.125,12.36,38597,0
+CARE.US,D,20240614,000000,12.17,12.22,12.04,12.13,37191,0
+CARE.US,D,20240617,000000,12.09,12.4,11.96,12.38,36289,0
+CARE.US,D,20240618,000000,12.41,12.66,12.3611,12.57,37485,0
+CARE.US,D,20240620,000000,12.45,12.57,12.29,12.3,21781,0
+CARE.US,D,20240621,000000,12.3,12.58,12.28,12.57,116986,0
+CARE.US,D,20240624,000000,12.65,12.915,12.63,12.68,43073,0
+CARE.US,D,20240625,000000,12.64,12.64,12.5,12.55,30426,0
+CARE.US,D,20240626,000000,12.51,13.22,12.51,13.2,180092,0
+CARE.US,D,20240627,000000,13.75,14.84,13.75,14.82,200181,0
+CARE.US,D,20240628,000000,14.99,15.25,14.5905,15.12,275844,0
+CARE.US,D,20240701,000000,15.15,15.25,14.85,14.91,67316,0
+CARE.US,D,20240702,000000,14.97,15.24,14.97,15.2,36885,0
+CARE.US,D,20240703,000000,15.16,15.16,14.72,14.76,40450,0
+CARE.US,D,20240705,000000,14.72,15.06,14.71,14.79,126180,0
+CARE.US,D,20240708,000000,14.82,15.14,14.8,14.84,40549,0
+CARE.US,D,20240709,000000,14.79,15.05,14.7,14.95,58864,0
+CARE.US,D,20240710,000000,14.99,15.42,14.92,15.39,39781,0
+CARE.US,D,20240711,000000,15.63,16.25,15.54,15.89,97521,0
+CARE.US,D,20240712,000000,16.15,16.15,15.67,15.69,97169,0
+CARE.US,D,20240715,000000,15.89,16.39,15.51,16.22,79608,0
+CARE.US,D,20240716,000000,16.44,16.755,16.44,16.69,121720,0
+CARE.US,D,20240717,000000,16.54,17.1,16.54,16.75,112119,0
+CARE.US,D,20240718,000000,16.53,16.79,16.37,16.42,62583,0
+CARE.US,D,20240719,000000,16.45,16.465,15.96,15.98,140700,0
+CARE.US,D,20240722,000000,15.9,16.13,15.83,16.13,220328,0
+CARE.US,D,20240723,000000,16.1,16.75,16.03,16.75,250009,0
+CARE.US,D,20240724,000000,16.62,17.32,16.62,16.77,84101,0
+CARE.US,D,20240725,000000,16.67,17.23,16.67,16.78,92787,0
+CARE.US,D,20240726,000000,17.06,17.06,16.49,16.85,79575,0
+CARE.US,D,20240729,000000,16.88,16.88,16.021,16.09,78550,0
+CARE.US,D,20240730,000000,16.1,16.48,15.95,16.29,90275,0
+CARE.US,D,20240731,000000,16.16,16.86,16.16,16.29,106003,0
+CARE.US,D,20240801,000000,16.33,16.445,15.91,16.16,138208,0
+CARE.US,D,20240802,000000,15.9,15.92,15.5,15.72,109798,0
+CARE.US,D,20240805,000000,15.33,15.33,14.71,15.07,90429,0
+CARE.US,D,20240806,000000,15.01,15.35,14.935,15.22,79267,0
+CARE.US,D,20240807,000000,15.44,15.55,15.14,15.37,76206,0
+CARE.US,D,20240808,000000,15.57,15.87,15.56,15.79,112477,0
+CARE.US,D,20240809,000000,15.76,15.76,15.445,15.61,56516,0
+CARE.US,D,20240812,000000,15.66,15.78,15.45,15.46,78038,0
+CARE.US,D,20240813,000000,15.61,15.71,15.37,15.54,43846,0
+CARE.US,D,20240814,000000,15.6,15.6,15.25,15.53,45676,0
+CARE.US,D,20240815,000000,15.86,16.205,15.79,16,59132,0
+CARE.US,D,20240816,000000,16.01,16.5,16.01,16.24,51337,0
+CARE.US,D,20240819,000000,16.23,16.35,16.16,16.2,22826,0
+CARE.US,D,20240820,000000,16.1111,16.13,15.9,15.97,66534,0
+CARE.US,D,20240821,000000,16.01,16.01,15.92,15.99,62826,0
+CARE.US,D,20240822,000000,16,16.21,15.94,16.13,83400,0
+CARE.US,D,20240823,000000,16.25,17.255,16.2,17.2,131595,0
+CARE.US,D,20240826,000000,17.28,17.455,17.05,17.23,69551,0
+CARE.US,D,20240827,000000,17.1,17.19,16.85,16.85,37172,0
+CARE.US,D,20240828,000000,16.78,17.03,16.78,16.94,41879,0
+CARE.US,D,20240829,000000,17.15,17.32,16.95,17.19,45747,0
+CARE.US,D,20240830,000000,17.17,17.34,16.99,17.3,35481,0
+CARE.US,D,20240903,000000,17.2,17.345,16.99,17.07,55064,0
+CARE.US,D,20240904,000000,17.25,17.25,16.8,16.87,151275,0
+CARE.US,D,20240905,000000,17,17.09,16.87,17.02,47890,0
+CARE.US,D,20240906,000000,17.03,17.15,16.73,16.75,105435,0
+CARE.US,D,20240909,000000,16.78,17.205,16.78,17.01,70237,0
+CARE.US,D,20240910,000000,17.005,17.34,16.8,17.32,71547,0
+CARE.US,D,20240911,000000,17.12,17.31,16.855,17.27,79097,0
+CARE.US,D,20240912,000000,17.35,17.375,17.15,17.25,45926,0
+CARE.US,D,20240913,000000,17.35,17.81,17.31,17.41,99402,0
+CARE.US,D,20240916,000000,17.46,17.82,17.36,17.65,47812,0
+CARE.US,D,20240917,000000,17.85,18.03,17.59,17.6,54730,0
+CARE.US,D,20240918,000000,17.56,18.3,17.4025,17.75,135447,0
+CARE.US,D,20240919,000000,18.13,18.24,17.75,18.18,144146,0
+CARE.US,D,20240920,000000,18.01,18.18,17.55,17.68,248920,0
+CARE.US,D,20240923,000000,17.72,17.76,17.44,17.53,31476,0
+CARE.US,D,20240924,000000,17.6,17.63,17.385,17.4,46159,0
+CARE.US,D,20240925,000000,17.37,17.47,17.05,17.38,61910,0
+CARE.US,D,20240926,000000,17.6,17.68,17.3,17.42,50964,0
+CARE.US,D,20240927,000000,17.5,17.5,17.22,17.22,47269,0
+CARE.US,D,20240930,000000,17.22,17.47,17.12,17.39,27540,0
+CARE.US,D,20241001,000000,17.33,17.33,16.96,17.04,71390,0
+CARE.US,D,20241002,000000,17.17,17.3799,17.1,17.15,80976,0
+CARE.US,D,20241003,000000,17.14,17.2,16.94,17.01,37678,0
+CARE.US,D,20241004,000000,17.28,17.28,17.01,17.07,29289,0
+CARE.US,D,20241007,000000,17.07,17.24,17,17.13,37151,0
+CARE.US,D,20241008,000000,17.13,17.3,17.12,17.15,41354,0
+CARE.US,D,20241009,000000,17.12,17.44,17.06,17.23,27148,0
+CARE.US,D,20241010,000000,17.08,17.24,16.97,17.22,32573,0
+CARE.US,D,20241011,000000,17.35,17.87,17.35,17.75,50665,0
+CARE.US,D,20241014,000000,17.69,18.065,17.69,17.97,51178,0
+CARE.US,D,20241015,000000,18,18.455,18,18.17,83744,0
+CARE.US,D,20241016,000000,18.36,18.57,18.07,18.48,79842,0
+CARE.US,D,20241017,000000,18.54,18.84,18.495,18.84,54132,0
+CARE.US,D,20241018,000000,18.8,18.8,18.5,18.56,61542,0
+CARE.US,D,20241021,000000,18.51,18.6,18.03,18.12,54127,0
+CARE.US,D,20241022,000000,18.16,18.42,18.1001,18.39,28623,0
+CARE.US,D,20241023,000000,18.39,18.63,18.25,18.59,54573,0
+CARE.US,D,20241024,000000,18.43,18.74,18.25,18.29,43777,0
+CARE.US,D,20241025,000000,18.6,18.6,18.08,18.22,38826,0
+CARE.US,D,20241028,000000,18.46,18.63,18.38,18.58,53145,0
+CARE.US,D,20241029,000000,18.55,18.68,18.42,18.47,31156,0
+CARE.US,D,20241030,000000,18.45,19,18.31,18.6,64477,0
+CARE.US,D,20241031,000000,18.67,18.91,18.39,18.4,47574,0
+CARE.US,D,20241101,000000,18.52,18.64,17.97,18.01,45028,0
+CARE.US,D,20241104,000000,18.03,18.08,17.74,17.81,47376,0
+CARE.US,D,20241105,000000,18.08,18.17,17.96,18.03,53413,0
+CARE.US,D,20241106,000000,19,20.3693,18.5,20,240078,0
+CARE.US,D,20241107,000000,19.95,20,19.32,19.37,78554,0
+CARE.US,D,20241108,000000,19.53,19.69,19.455,19.53,40382,0
+CARE.US,D,20241111,000000,19.8,20.38,19.63,20.3,95280,0
+CARE.US,D,20241112,000000,20.3,20.4,20.01,20.01,58800,0
+CARE.US,D,20241113,000000,20.25,20.37,19.5,19.56,73637,0
+CARE.US,D,20241114,000000,19.71,19.805,19.2,19.46,54325,0
+CARE.US,D,20241115,000000,19.46,19.55,19.04,19.04,63195,0
+CARE.US,D,20241118,000000,19.13,19.2,18.685,18.79,70692,0
+CARE.US,D,20241119,000000,18.55,18.85,18.48,18.71,44604,0
+CARE.US,D,20241120,000000,18.72,18.755,18.435,18.69,106537,0
+CARE.US,D,20241121,000000,18.75,18.94,18.675,18.84,61684,0
+CARE.US,D,20241122,000000,18.98,18.99,17.99,18.65,325639,0
+CARE.US,D,20241125,000000,18.91,19.305,18.67,18.95,140965,0
+CARE.US,D,20241126,000000,18.9,19.0125,18.39,18.84,61748,0
+CARE.US,D,20241127,000000,18.98,19.04,18.68,18.71,51726,0
+CARE.US,D,20241129,000000,18.76,18.9,18.38,18.68,39721,0
+CARE.US,D,20241202,000000,18.79,18.89,18.47,18.75,40332,0
+CARE.US,D,20241203,000000,18.83,18.83,18.3,18.52,221791,0
+CARE.US,D,20241204,000000,18.44,18.92,18.44,18.84,77402,0
+CARE.US,D,20241205,000000,18.87,19.15,18.75,19.08,62371,0
+CARE.US,D,20241206,000000,19.17,19.22,18.81,19,37917,0
+CARE.US,D,20241209,000000,18.96,19.11,18.8192,18.87,64005,0
+CARE.US,D,20241210,000000,19.03,19.24,18.79,19.07,79991,0
+CARE.US,D,20241211,000000,19.26,19.47,19.11,19.3,59032,0
+CARE.US,D,20241212,000000,19.21,19.305,18.66,18.78,55373,0
+CARE.US,D,20241213,000000,18.8,18.86,18.37,18.42,27401,0
+CARE.US,D,20241216,000000,18.42,18.59,18.2701,18.5,52740,0
+CARE.US,D,20241217,000000,18.45,18.7,18.3,18.48,64584,0
+CARE.US,D,20241218,000000,18.52,18.57,17.11,17.44,123689,0
+CARE.US,D,20241219,000000,17.52,17.85,17.01,17.17,271414,0
+CARE.US,D,20241220,000000,17,17.72,17,17.68,159940,0
+CARE.US,D,20241223,000000,17.6,17.79,17.49,17.6,49339,0
+CARE.US,D,20241224,000000,17.56,17.82,17.51,17.76,17617,0
+CARE.US,D,20241226,000000,17.62,17.93,17.55,17.87,27418,0
+CARE.US,D,20241227,000000,17.74,17.95,17.5,17.61,38803,0
+CARE.US,D,20241230,000000,17.47,17.78,17.45,17.68,64896,0
+CARE.US,D,20241231,000000,17.81,17.87,17.47,17.59,34919,0
+CARE.US,D,20250102,000000,17.64,17.81,17.23,17.23,73739,0
+CARE.US,D,20250103,000000,17.2,17.45,17.01,17.42,51872,0
+CARE.US,D,20250106,000000,17.42,17.738,17.21,17.21,45212,0
+CARE.US,D,20250107,000000,17.24,17.33,16.89,17.09,82287,0
+CARE.US,D,20250108,000000,17.1,17.15,16.77,17.01,57198,0
+CARE.US,D,20250110,000000,16.71,16.71,16,16.25,89229,0
+CARE.US,D,20250113,000000,16.11,16.45,16.04,16.39,72314,0
+CARE.US,D,20250114,000000,16.44,17.04,16.41,17.03,60639,0
+CARE.US,D,20250115,000000,17.53,17.63,17.31,17.53,54543,0
+CARE.US,D,20250116,000000,17.42,17.5409,17.23,17.36,35100,0
+CARE.US,D,20250117,000000,17.55,17.65,17.13,17.36,78318,0
+CARE.US,D,20250121,000000,17.43,17.78,17.33,17.74,52417,0
+CARE.US,D,20250122,000000,17.72,17.72,17.44,17.54,47595,0
+CARE.US,D,20250123,000000,17.63,18.495,17.45,17.78,87620,0
+CARE.US,D,20250124,000000,17.91,18.02,17.48,17.79,71952,0
+CARE.US,D,20250127,000000,17.93,18.25,17.63,17.83,76996,0
+CARE.US,D,20250128,000000,17.73,17.95,17.47,17.69,50408,0
+CARE.US,D,20250129,000000,17.57,17.97,17.51,17.9,64954,0
+CARE.US,D,20250130,000000,18.03,18.24,17.77,17.84,40024,0
+CARE.US,D,20250131,000000,17.76,17.88,17.52,17.62,57189,0
+CARE.US,D,20250203,000000,17.31,17.63,17,17.37,75389,0
+CARE.US,D,20250204,000000,17.37,17.7,17.23,17.64,116287,0
+CARE.US,D,20250205,000000,17.76,17.8,17.595,17.66,61093,0
+CARE.US,D,20250206,000000,17.69,17.89,17.61,17.88,133821,0
+CARE.US,D,20250207,000000,18.17,18.48,17.58,17.77,89166,0
+CARE.US,D,20250210,000000,17.82,18.6199,17.6,17.72,74919,0
+CARE.US,D,20250211,000000,17.57,18.2,17.56,18.1,52002,0
+CARE.US,D,20250212,000000,17.86,18,17.63,17.66,43755,0
+CARE.US,D,20250213,000000,18.18,18.55,17.548,17.89,36371,0
+CARE.US,D,20250214,000000,17.93,18.25,17.88,17.99,57502,0
+CARE.US,D,20250218,000000,17.99,18.08,17.68,17.71,42005,0
+CARE.US,D,20250219,000000,17.6,17.765,17.513,17.74,60841,0
+CARE.US,D,20250220,000000,17.65,17.76,17.4,17.46,26338,0
+CARE.US,D,20250221,000000,17.65,17.65,17.2,17.2,72928,0
+CARE.US,D,20250224,000000,17.38,17.38,16.99,16.99,42004,0
+CARE.US,D,20250225,000000,17.48,17.89,17.08,17.08,103154,0
+CARE.US,D,20250226,000000,17.09,17.575,16.99,17.34,67413,0
+CARE.US,D,20250227,000000,17.29,17.475,17.15,17.16,34701,0
+CARE.US,D,20250228,000000,17.24,17.56,17.11,17.34,49113,0
+CARE.US,D,20250303,000000,17.28,17.61,17.05,17.14,58775,0
+CARE.US,D,20250304,000000,16.98,17.23,16.65,16.82,58456,0
+CARE.US,D,20250305,000000,16.78,16.94,16.43,16.6,65338,0
+CARE.US,D,20250306,000000,16.55,16.6,16.35,16.53,44810,0
+CARE.US,D,20250307,000000,16.48,16.635,16.29,16.5,62809,0
+CARE.US,D,20250310,000000,16.35,16.595,15.975,16,70554,0
+CARE.US,D,20250311,000000,16.12,16.311,15.855,15.9,63930,0
+CARE.US,D,20250312,000000,16.04,16.66,15.95,16.53,99898,0
+CARE.US,D,20250313,000000,16.62,16.695,16.15,16.16,54406,0
+CARE.US,D,20250314,000000,16.26,16.89,16.26,16.56,61730,0
+CARE.US,D,20250317,000000,16.5,16.738,16.5,16.67,51303,0
+CARE.US,D,20250318,000000,16.6,16.8,16.55,16.68,58486,0
+CARE.US,D,20250319,000000,16.69,16.94,16.45,16.84,123946,0
+CARE.US,D,20250320,000000,16.84,17,16.56,16.59,40091,0
+CARE.US,D,20250321,000000,16.41,16.64,16.3,16.48,109698,0
+CARE.US,D,20250324,000000,16.76,16.99,16.6135,16.89,45598,0
+CARE.US,D,20250325,000000,16.9,17.02,16.56,16.64,50167,0
+CARE.US,D,20250326,000000,16.62,17.17,16.605,16.67,38641,0
+CARE.US,D,20250327,000000,16.71,16.8566,16.55,16.71,45422,0
+CARE.US,D,20250328,000000,16.98,16.98,16.29,16.32,35892,0
+CARE.US,D,20250331,000000,16.11,16.42,16.1,16.18,65219,0
+CARE.US,D,20250401,000000,16.1,16.265,15.94,16.05,40728,0
+CARE.US,D,20250402,000000,15.95,16.2242,15.88,16.14,65894,0
+CARE.US,D,20250403,000000,15.4,15.84,14.88,14.92,77830,0
+CARE.US,D,20250404,000000,14.31,14.67,14.045,14.59,88281,0
+CARE.US,D,20250407,000000,14.35,14.91,13.675,14.34,208959,0
+CARE.US,D,20250408,000000,14.77,14.91,14.085,14.28,84151,0
+CARE.US,D,20250409,000000,14.21,15.22,13.81,15,144577,0
+CARE.US,D,20250410,000000,14.66,14.96,13.65,14,107215,0
+CARE.US,D,20250411,000000,13.86,14.19,13.605,13.855,85481,0
+CARE.US,D,20250414,000000,14.88,14.88,13.76,14.08,105528,0
+CARE.US,D,20250415,000000,14.08,14.68,14.08,14.5,60076,0
+CARE.US,D,20250416,000000,14.49,14.8399,14.4298,14.68,60694,0
+CARE.US,D,20250417,000000,14.69,14.92,14.65,14.82,52874,0
+CARE.US,D,20250421,000000,14.66,14.86,14.58,14.78,57163,0
+CARE.US,D,20250422,000000,14.98,15.45,14.85,15.27,48319,0
+CARE.US,D,20250423,000000,15.66,15.76,15.23,15.34,47253,0
+CARE.US,D,20250424,000000,16.05,16.05,15.53,15.69,60337,0
+CARE.US,D,20250425,000000,15.48,15.595,15.26,15.31,41551,0
+CARE.US,D,20250428,000000,15.29,15.58,15.29,15.43,52856,0
+CARE.US,D,20250429,000000,15.36,15.5801,15.35,15.57,43287,0
+CARE.US,D,20250430,000000,15.35,15.45,14.98,15.31,66486,0
+CARE.US,D,20250501,000000,15.22,15.565,15.035,15.4,48131,0
+CARE.US,D,20250502,000000,15.57,15.79,15.57,15.68,44066,0
+CARE.US,D,20250505,000000,15.6,15.73,15.56,15.56,47437,0
+CARE.US,D,20250506,000000,15.5,15.69,15.475,15.54,34612,0
+CARE.US,D,20250507,000000,15.76,15.76,15.37,15.5,57234,0
+CARE.US,D,20250508,000000,15.59,15.84,15.55,15.81,146514,0
+CARE.US,D,20250509,000000,15.845,15.85,15.54,15.62,32452,0
+CARE.US,D,20250512,000000,16,16.18,15.7,15.76,86903,0
+CARE.US,D,20250513,000000,15.93,15.93,15.68,15.73,39241,0
+CARE.US,D,20250514,000000,15.7,15.8,15.625,15.68,52187,0
+CARE.US,D,20250515,000000,15.78,15.78,15.64,15.7,31415,0
+CARE.US,D,20250516,000000,15.68,15.68,15.5213,15.58,58160,0
+CARE.US,D,20250519,000000,15.4,15.65,15.4,15.61,25289,0
+CARE.US,D,20250520,000000,15.58,16.13,15.55,15.99,104437,0
+CARE.US,D,20250521,000000,15.84,16.05,15.81,15.86,78021,0
+CARE.US,D,20250522,000000,15.77,16.25,15.76,15.97,97392,0
+CARE.US,D,20250523,000000,15.8,16.1,15.8,16,85324,0
+CARE.US,D,20250527,000000,16.07,16.535,16.07,16.47,86624,0
+CARE.US,D,20250528,000000,16.5,16.556,16.31,16.31,90674,0
+CARE.US,D,20250529,000000,16.31,16.5112,16.31,16.44,68949,0
+CARE.US,D,20250530,000000,16.4,16.5642,16.37,16.45,89569,0
+CARE.US,D,20250602,000000,16.4,16.49,16.3,16.31,98424,0
+CARE.US,D,20250603,000000,16.35,16.785,16.35,16.58,86650,0
+CARE.US,D,20250604,000000,16.52,16.73,16.38,16.48,82927,0
+CARE.US,D,20250605,000000,16.46,16.6,16.325,16.39,140343,0
+CARE.US,D,20250606,000000,16.63,16.8,16.48,16.52,99272,0
+CARE.US,D,20250609,000000,16.53,16.75,16.52,16.56,101591,0
+CARE.US,D,20250610,000000,16.57,16.805,16.52,16.68,84727,0
+CARE.US,D,20250611,000000,16.73,16.88,16.72,16.81,128299,0
+CARE.US,D,20250612,000000,16.7,16.835,16.62,16.69,86877,0
+CARE.US,D,20250613,000000,16.5,16.82,16.175,16.24,101266,0
+CARE.US,D,20250616,000000,16.44,16.8,16.225,16.3,117263,0
+CARE.US,D,20250617,000000,16.14,16.45,16.14,16.34,147651,0
+CARE.US,D,20250618,000000,16.27,16.64,16.27,16.63,172684,0
+CARE.US,D,20250620,000000,16.76,16.95,16.39,16.45,233332,0
+CARE.US,D,20250623,000000,16.34,16.96,16.34,16.93,113776,0
+CARE.US,D,20250624,000000,17.05,17.39,16.93,17.22,86195,0
+CARE.US,D,20250625,000000,17.2,17.23,17.12,17.15,92588,0
+CARE.US,D,20250626,000000,17.24,17.485,17.2,17.47,89088,0
+CARE.US,D,20250627,000000,17.52,17.645,17.3732,17.44,226724,0
+CARE.US,D,20250630,000000,17.55,17.695,17.31,17.34,68781,0
+CARE.US,D,20250701,000000,17.345,17.9201,17.26,17.8,59481,0
+CARE.US,D,20250702,000000,18.08,18.17,17.72,17.88,124103,0
+CARE.US,D,20250703,000000,17.99,18.43,17.925,18.25,74347,0
+CARE.US,D,20250707,000000,18.13,18.38,17.83,17.93,79457,0
+CARE.US,D,20250708,000000,17.98,18.16,17.9,17.95,84211,0
+CARE.US,D,20250709,000000,17.91,18.12,17.845,18.11,64379,0
+CARE.US,D,20250710,000000,18.16,18.3,18.08,18.22,73570,0
+CARE.US,D,20250711,000000,18.06,18.13,17.97,17.99,56868,0
+CARE.US,D,20250714,000000,17.99,18.36,17.99,18.35,79391,0
+CARE.US,D,20250715,000000,18.4,18.44,17.855,17.89,64354,0
+CARE.US,D,20250716,000000,18.04,18.04,17.63,17.93,69958,0
+CARE.US,D,20250717,000000,17.92,18.27,17.92,18.22,72739,0
+CARE.US,D,20250718,000000,18.37,18.37,18.05,18.17,73614,0
+CARE.US,D,20250721,000000,18.22,18.41,18.08,18.1,49028,0
+CARE.US,D,20250722,000000,18.37,18.37,18,18,69301,0
+CARE.US,D,20250723,000000,18.11,18.145,17.66,17.81,71306,0
+CARE.US,D,20250724,000000,17.9,18.78,17.8,18.57,119331,0
+CARE.US,D,20250725,000000,18.6,18.9178,18.0001,18.1,91661,0
+CARE.US,D,20250728,000000,18.12,18.12,17.78,17.93,109876,0
+CARE.US,D,20250729,000000,18.09,18.09,17.63,17.64,73047,0
+CARE.US,D,20250730,000000,17.95,17.95,17.41,17.44,96607,0
+CARE.US,D,20250731,000000,17.27,17.54,17.25,17.38,125581,0
+CARE.US,D,20250801,000000,17.11,17.24,16.85,16.94,79510,0
+CARE.US,D,20250804,000000,17.01,17.33,16.92,17.2,55810,0
+CARE.US,D,20250805,000000,17.21,17.21,16.9,17.14,54503,0
+CARE.US,D,20250806,000000,17.1,17.27,17.1,17.19,48541,0
+CARE.US,D,20250807,000000,17.28,17.28,17.06,17.09,76926,0
+CARE.US,D,20250808,000000,17.46,17.48,17.05,17.41,66418,0
+CARE.US,D,20250811,000000,17.75,17.95,17.385,17.51,59886,0
+CARE.US,D,20250812,000000,18.3,18.3,17.67,18.17,107889,0
+CARE.US,D,20250813,000000,18.26,18.545,18.2,18.42,107667,0
+CARE.US,D,20250814,000000,18.27,18.445,18.16,18.36,59225,0
+CARE.US,D,20250815,000000,18.48,18.54,17.956,18.3,136004,0
+CARE.US,D,20250818,000000,18.5,18.5,18.136928,18.35,56186,0
+CARE.US,D,20250819,000000,18.41,18.9178,18.35,18.64,92340,0
+CARE.US,D,20250820,000000,18.7,18.86,18.56,18.63,89324,0
+CARE.US,D,20250821,000000,18.52,18.725,18.42,18.68,60007,0
+CARE.US,D,20250822,000000,18.8,19.52,18.68,19.45,137026,0
+CARE.US,D,20250825,000000,19.45,19.49,18.9708,19.2,43839,0
+CARE.US,D,20250826,000000,19.24,19.54,19.2,19.39,49148,0
+CARE.US,D,20250827,000000,19.35,19.6,19.33,19.47,51810,0
+CARE.US,D,20250828,000000,19.66,19.8,19.4,19.46,34818,0
+CARE.US,D,20250829,000000,19.51,19.59,19.37,19.46,37689,0
+CARE.US,D,20250902,000000,19.38,19.5,19.2,19.38,35681,0
+CARE.US,D,20250903,000000,19.35,19.4,19.2,19.31,55586,0
+CARE.US,D,20250904,000000,19.42,19.66,19.335,19.59,51713,0
+CARE.US,D,20250905,000000,19.75,19.83,19.3,19.5,80686,0
+CARE.US,D,20250908,000000,19.54,19.77,18.69,19.76,62349,0
+CARE.US,D,20250909,000000,19.77,19.9,19.6,19.87,63328,0
+CARE.US,D,20250910,000000,20.31,20.53,19.7,19.83,141688,0
+CARE.US,D,20250911,000000,19.75,20.01,19.38,19.99,65399,0
+CARE.US,D,20250912,000000,19.95,20,19.8,19.85,55614,0
+CARE.US,D,20250915,000000,19.88,20.45,19.67,19.73,33737,0
+CARE.US,D,20250916,000000,19.66,19.74,19.47,19.63,66079,0
+CARE.US,D,20250917,000000,19.67,20.25,19.65,19.78,84802,0
+CARE.US,D,20250918,000000,19.84,20.23,19.75,20.15,139940,0
+CARE.US,D,20250919,000000,20.15,20.15,19.75,19.77,184990,0
+CARE.US,D,20250922,000000,19.7,19.83,19.6,19.7,77467,0
+CARE.US,D,20250923,000000,19.68,20.05,19.6701,19.74,64173,0
+CARE.US,D,20250924,000000,19.75,19.96,19.63,19.63,53188,0
+CARE.US,D,20250925,000000,19.58,19.67,19.44,19.6,74559,0
+CARE.US,D,20250926,000000,19.68,19.94,19.585,19.7,70230,0
+CARE.US,D,20250929,000000,19.78,19.78,19.36,19.46,60510,0
+CARE.US,D,20250930,000000,19.4,19.57,19.13,19.41,89465,0
+CARE.US,D,20251001,000000,19.24,19.495,18.75,19.32,80990,0
+CARE.US,D,20251002,000000,19.31,19.35,18.91,18.98,119263,0
+CARE.US,D,20251003,000000,19.01,19.3306,19.01,19.06,107392,0
+CARE.US,D,20251006,000000,19.2,19.51,18.945,19.41,83995,0
+CARE.US,D,20251007,000000,19.5,19.69,19.18,19.46,76107,0
+CARE.US,D,20251008,000000,19.58,19.58,19.36,19.42,54268,0
+CARE.US,D,20251009,000000,19.31,19.49,19.14,19.32,62651,0
+CARE.US,D,20251010,000000,19.32,19.61,18.69,18.71,88811,0
+CARE.US,D,20251013,000000,18.92,19.035,18.67,18.99,70927,0
+CARE.US,D,20251014,000000,18.83,19.7,18.83,19.58,60304,0
+CARE.US,D,20251015,000000,19.65,19.75,19.25,19.42,52686,0
+CARE.US,D,20251016,000000,19.34,20.2,18.2,18.3,129306,0
+CARE.US,D,20251017,000000,18.4,18.57,18.25,18.33,236542,0
+CARE.US,D,20251020,000000,18.47,19.1,18.41,19.02,105045,0
+CARE.US,D,20251021,000000,19,19.23,18.95,19.01,48404,0
+CARE.US,D,20251022,000000,19,19.16,18.85,18.94,79940,0
+CARE.US,D,20251023,000000,18.05,18.43,17.7,17.74,254578,0
+CARE.US,D,20251024,000000,17.97,18.46,17.9,18.46,166242,0
+CARE.US,D,20251027,000000,18.47,18.675,17.8436,17.97,130198,0
+CARE.US,D,20251028,000000,17.92,18.03,17.72,17.97,90723,0
+CARE.US,D,20251029,000000,17.97,18,17.35,17.37,119967,0
+CARE.US,D,20251030,000000,17.27,17.83,17.195,17.23,56703,0
+CARE.US,D,20251031,000000,17.13,17.24,16.985,17.08,95038,0
+CARE.US,D,20251103,000000,17.1,17.19,16.83,17.01,84379,0
+CARE.US,D,20251104,000000,16.87,17.3,16.78,17.26,154811,0
+CARE.US,D,20251105,000000,17.28,17.44,17.1,17.43,118888,0
+CARE.US,D,20251106,000000,17.4,17.46,17.195,17.22,44937,0
+CARE.US,D,20251107,000000,17.21,17.45,17.09,17.44,70410,0
+CARE.US,D,20251110,000000,17.54,17.56,17.34,17.36,45956,0
+CARE.US,D,20251111,000000,17.4,17.63,17.285,17.58,54040,0
+CARE.US,D,20251112,000000,17.65,17.83,17.485,17.58,56953,0
+CARE.US,D,20251113,000000,17.43,17.7,17.25,17.46,96287,0
+CARE.US,D,20251114,000000,17.41,17.54,17.21,17.53,56452,0
+CARE.US,D,20251117,000000,17.46,17.55,16.9,16.96,83193,0
+CARE.US,D,20251118,000000,16.94,17.095,16.86,16.98,68797,0
+CARE.US,D,20251119,000000,16.93,17.11,16.91,17.05,104800,0
+CARE.US,D,20251120,000000,17.28,17.44,17.01,17.08,107056,0
+CARE.US,D,20251121,000000,17.11,17.74,17.08,17.64,160710,0
+CARE.US,D,20251124,000000,17.63,17.83,17.55,17.77,100438,0
+CARE.US,D,20251125,000000,17.93,18.805,17.93,18.28,116926,0
+CARE.US,D,20251126,000000,18.23,18.4799,18.2,18.34,80191,0
+CARE.US,D,20251128,000000,18.25,18.4,18.25,18.37,45698,0
+CARE.US,D,20251201,000000,18.42,18.7,18.21,18.53,74812,0
+CARE.US,D,20251202,000000,18.67,18.78,18.48,18.53,51222,0
+CARE.US,D,20251203,000000,18.61,18.96,18.61,18.9,66920,0
+CARE.US,D,20251204,000000,18.86,19.15,18.86,18.96,60105,0
+CARE.US,D,20251205,000000,18.99,19.05,18.95,19.03,39518,0
+CARE.US,D,20251208,000000,19.11,19.23,19,19.05,55701,0
+CARE.US,D,20251209,000000,19.23,19.32,19.085,19.14,67478,0
+CARE.US,D,20251210,000000,19.27,19.92,19.26,19.75,106661,0
+CARE.US,D,20251211,000000,19.73,20.12,19.73,19.97,134395,0
+CARE.US,D,20251212,000000,20.07,20.09,19.86,19.98,68590,0
+CARE.US,D,20251215,000000,20.09,20.19,19.975,20.07,105239,0
+CARE.US,D,20251216,000000,20.13,20.19,19.97,20.12,75351,0
+CARE.US,D,20251217,000000,20.1,20.3899,20.04,20.12,105553,0
+CARE.US,D,20251218,000000,20.26,20.63,20.2,20.51,109969,0
+CARE.US,D,20251219,000000,20.47,20.52,19.97,20.04,237755,0
+CARE.US,D,20251222,000000,20.12,20.35,19.835,19.91,56946,0
+CARE.US,D,20251223,000000,19.81,20.06,19.775,19.82,57368,0
+CARE.US,D,20251224,000000,19.84,19.98,19.6975,19.86,37086,0
+CARE.US,D,20251226,000000,19.84,20.155,19.77,19.87,61291,0
+CARE.US,D,20251229,000000,19.88,19.9,19.7,19.78,48591,0
+CARE.US,D,20251230,000000,19.82,19.82,19.6005,19.68,68147,0
+CARE.US,D,20251231,000000,19.69,19.77,19.6,19.66,81590,0
+CARE.US,D,20260102,000000,19.7,19.7,19.32,19.43,81626,0
+CARE.US,D,20260105,000000,19.43,19.975,19.43,19.71,70679,0
+CARE.US,D,20260106,000000,19.62,19.94,19.45,19.94,73440,0
+CARE.US,D,20260107,000000,19.97,20,19.66,19.9,54201,0
+CARE.US,D,20260108,000000,19.85,20.45,19.8,20.31,183351,0
+CARE.US,D,20260109,000000,20.3,20.5,20,20.01,73745,0
+CARE.US,D,20260112,000000,19.88,20.135,19.72,19.94,66774,0
+CARE.US,D,20260113,000000,19.93,20.105,19.82,19.87,65076,0
+CARE.US,D,20260114,000000,19.87,20.26,19.83,20.24,61124,0
+CARE.US,D,20260115,000000,20.21,20.66,19.5336,20.38,174574,0
+CARE.US,D,20260116,000000,20.49,20.65,20.26,20.38,190853,0
+CARE.US,D,20260120,000000,20.3,20.49,20,20.08,90570,0
+CARE.US,D,20260121,000000,20.2,21.09,20.2,20.9,157756,0
+CARE.US,D,20260122,000000,20.9,21.455,20.57,20.84,181159,0
+CARE.US,D,20260123,000000,20.8,20.96,20.065,20.16,189127,0
+CARE.US,D,20260126,000000,20.17,20.31,19.69,20,96019,0
+CARE.US,D,20260127,000000,20,20.165,19.96,20.14,63233,0
+CARE.US,D,20260128,000000,20.28,20.28,19.85,19.92,92366,0
+CARE.US,D,20260129,000000,20.25,20.595,20.16,20.48,129299,0
+CARE.US,D,20260130,000000,20.21,21.57,20.205,21.41,202051,0
+CARE.US,D,20260202,000000,21.62,22.24,21.25,21.85,231666,0
+CARE.US,D,20260203,000000,21.89,22.51,21.62,21.93,166875,0
+CARE.US,D,20260204,000000,22.12,22.46,22.04,22.09,277744,0
+CARE.US,D,20260205,000000,22.06,22.38,21.95,22.01,132413,0
+CARE.US,D,20260206,000000,22.23,22.35,22.01,22.11,164298,0
+CARE.US,D,20260209,000000,22.1,22.37,21.78,21.96,157460,0
+CARE.US,D,20260210,000000,21.95,22.14,21.55,21.75,141360,0
+CARE.US,D,20260211,000000,21.83,22,21.52,21.69,128609,0
+CARE.US,D,20260212,000000,21.85,21.85,21.445,21.6,199664,0
+CARE.US,D,20260213,000000,21.64,22,21.37,21.8,158505,0
+CARE.US,D,20260217,000000,21.85,22.31,21.785,22.01,202996,0
+CARE.US,D,20260218,000000,22.05,22.41,21.64,21.75,142876,0
diff --git a/daily/us/nasdaq stocks/1/cass.us.txt b/daily/us/nasdaq stocks/1/cass.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31c31d09cdcf59e17a557c8ea476cc1f43c524d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cass.us.txt	
@@ -0,0 +1,5209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CASS.US,D,20050302,000000,8.74799,9.18903,8.74799,9.18903,4113.6827568276,0
+CASS.US,D,20050304,000000,9.53759,9.86125,9.52487,9.86125,11843.969747405,0
+CASS.US,D,20050307,000000,9.86125,9.95707,9.8006,9.92867,13185.877200651,0
+CASS.US,D,20050309,000000,9.95707,9.95707,9.76637,9.76637,1234.5139451743,0
+CASS.US,D,20050314,000000,9.72335,9.72335,9.72335,9.72335,2058.8869690437,0
+CASS.US,D,20050315,000000,9.71651,9.72922,9.71651,9.72922,5352.2878832617,0
+CASS.US,D,20050316,000000,9.78299,9.78299,9.77713,9.77713,2281.8563477082,0
+CASS.US,D,20050322,000000,9.47696,9.47696,9.37431,9.37431,3087.8190559081,0
+CASS.US,D,20050323,000000,9.25435,9.83775,9.25435,9.59528,15770.480961592,0
+CASS.US,D,20050329,000000,9.41538,9.41538,9.41538,9.41538,408.09533067484,0
+CASS.US,D,20050330,000000,9.35964,9.47696,9.35964,9.47696,7821.3157736103,0
+CASS.US,D,20050331,000000,9.35964,9.35964,9.35964,9.35964,1234.5139451743,0
+CASS.US,D,20050404,000000,9.47696,9.47696,9.47696,9.47696,2058.8869690437,0
+CASS.US,D,20050407,000000,9.47696,9.47696,9.47696,9.47696,2058.8869690437,0
+CASS.US,D,20050412,000000,9.53759,9.91103,9.52487,9.86125,10697.416199318,0
+CASS.US,D,20050413,000000,9.68718,9.68718,9.68229,9.68229,818.23625197963,0
+CASS.US,D,20050414,000000,9.47696,9.47696,9.47696,9.47696,667.88534067837,0
+CASS.US,D,20050415,000000,9.43981,9.43981,9.42808,9.42808,4117.7739380875,0
+CASS.US,D,20050418,000000,9.53759,10.2553,9.47696,10.2034,17704.586902209,0
+CASS.US,D,20050420,000000,10.0627,10.0627,9.77028,9.77028,3294.423709533,0
+CASS.US,D,20050426,000000,9.47696,9.50238,9.47696,9.47696,4099.3636224179,0
+CASS.US,D,20050428,000000,9.23009,9.23009,9.23009,9.23009,648.45222969386,0
+CASS.US,D,20050429,000000,9.23009,9.23009,9.23009,9.23009,818.23625197963,0
+CASS.US,D,20050505,000000,9.41538,9.41538,9.41538,9.41538,433.6652135492,0
+CASS.US,D,20050510,000000,9.59528,9.59528,9.59528,9.59528,818.23625197963,0
+CASS.US,D,20050511,000000,9.65198,9.65784,9.65198,9.65784,3708.6558120977,0
+CASS.US,D,20050512,000000,9.64611,9.64611,9.57278,9.57278,1377.7052892707,0
+CASS.US,D,20050513,000000,9.70478,9.70478,9.47696,9.47696,6096.8828725632,0
+CASS.US,D,20050517,000000,9.11638,9.11638,9.11638,9.11638,1900.3536952227,0
+CASS.US,D,20050519,000000,9.11072,9.35964,9.11072,9.35964,1644.6548664791,0
+CASS.US,D,20050520,000000,9.35964,9.77713,9.35964,9.77713,2471.0734809785,0
+CASS.US,D,20050525,000000,9.77713,9.89841,9.77713,9.89841,2471.0734809785,0
+CASS.US,D,20050526,000000,9.89841,10.0235,9.55519,9.55519,11574.974579567,0
+CASS.US,D,20050527,000000,9.55128,9.69207,9.47696,9.69207,10331.255476558,0
+CASS.US,D,20050531,000000,9.71651,9.71651,9.71651,9.71651,1016.6585430847,0
+CASS.US,D,20050601,000000,9.71651,9.71651,9.71651,9.71651,818.23625197963,0
+CASS.US,D,20050608,000000,9.65784,9.65784,9.65784,9.65784,2067.0693315635,0
+CASS.US,D,20050610,000000,10.2034,10.2034,10.1927,10.2034,7658.6913185293,0
+CASS.US,D,20050615,000000,9.77028,9.77028,9.65784,9.65784,4117.7739380875,0
+CASS.US,D,20050616,000000,9.65784,9.96283,9.65198,9.96283,6987.737591906,0
+CASS.US,D,20050617,000000,9.57864,9.57864,9.57864,9.57864,408.09533067484,0
+CASS.US,D,20050620,000000,9.94435,9.94435,9.94435,9.94435,743.57219398649,0
+CASS.US,D,20050621,000000,10.1564,10.1564,10.1135,10.1135,1644.6548664791,0
+CASS.US,D,20050622,000000,10.1564,10.1614,10.1564,10.1614,3294.423709533,0
+CASS.US,D,20050623,000000,10.135,10.135,9.87396,9.87396,2836.2114084244,0
+CASS.US,D,20050624,000000,10.1984,10.1984,10.1984,10.1984,408.09533067484,0
+CASS.US,D,20050627,000000,10.2034,10.4459,10.2034,10.4459,3892.7589687931,0
+CASS.US,D,20050628,000000,10.4459,10.4459,10.4459,10.4459,408.09533067484,0
+CASS.US,D,20050629,000000,10.4332,10.4459,10.4332,10.4459,1855.3507013638,0
+CASS.US,D,20050701,000000,10.27,10.27,10.2553,10.2553,818.23625197963,0
+CASS.US,D,20050705,000000,10.4332,10.4332,10.4332,10.4332,818.23625197963,0
+CASS.US,D,20050708,000000,10.3774,10.3774,10.3432,10.3716,2319.6997743622,0
+CASS.US,D,20050711,000000,10.2757,10.3716,10.1564,10.1614,2471.0734809785,0
+CASS.US,D,20050712,000000,10.0499,10.0499,10.0499,10.0499,2058.8869690437,0
+CASS.US,D,20050715,000000,9.99809,10.2034,9.99809,10.2034,1234.5139451743,0
+CASS.US,D,20050718,000000,9.96283,10.135,9.6686,10.135,8645.6887974798,0
+CASS.US,D,20050719,000000,10.135,10.135,10.0235,10.0851,3559.3276961114,0
+CASS.US,D,20050721,000000,10.1867,10.6258,10.1867,10.2093,5324.6724097574,0
+CASS.US,D,20050722,000000,10.4703,10.4703,10.4459,10.4459,3294.423709533,0
+CASS.US,D,20050725,000000,10.4977,10.4977,10.0851,10.0851,10083.739010334,0
+CASS.US,D,20050726,000000,10.5475,10.5475,10.5475,10.5475,3635.0145494195,0
+CASS.US,D,20050727,000000,10.4762,10.5475,10.4762,10.5475,4412.3389888002,0
+CASS.US,D,20050728,000000,10.57,10.6307,10.57,10.6307,2264.4688273536,0
+CASS.US,D,20050729,000000,10.6619,10.9308,10.6619,10.794,11025.733495426,0
+CASS.US,D,20050801,000000,10.7891,10.7891,10.6894,10.6894,818.23625197963,0
+CASS.US,D,20050802,000000,10.9308,10.9308,10.7891,10.8956,2471.0734809785,0
+CASS.US,D,20050803,000000,10.9308,10.9914,10.9308,10.9914,3518.4158835124,0
+CASS.US,D,20050804,000000,11.0227,11.051,11.0227,11.051,1234.5139451743,0
+CASS.US,D,20050805,000000,11.1675,11.1675,11.1675,11.1675,408.09533067484,0
+CASS.US,D,20050808,000000,11.1782,11.1782,11.051,11.051,1234.5139451743,0
+CASS.US,D,20050809,000000,10.9444,11.051,10.9444,11.051,4933.9645994372,0
+CASS.US,D,20050811,000000,11.1782,11.1782,11.1675,11.1782,5851.4119969693,0
+CASS.US,D,20050812,000000,11.3884,11.4188,11.2995,11.4188,2471.0734809785,0
+CASS.US,D,20050815,000000,11.4188,11.4188,11.4188,11.4188,408.09533067484,0
+CASS.US,D,20050816,000000,11.4188,11.4188,11.4188,11.4188,3971.5142080461,0
+CASS.US,D,20050817,000000,11.4188,11.5204,11.4188,11.5204,818.23625197963,0
+CASS.US,D,20050819,000000,11.3229,11.3229,11.2574,11.2574,3394.6576504005,0
+CASS.US,D,20050823,000000,11.5997,12.8715,11.5997,12.8715,26341.070541854,0
+CASS.US,D,20050824,000000,13.0857,14.2795,12.2977,13.6185,36948.480753455,0
+CASS.US,D,20050825,000000,13.7339,13.8248,13.6068,13.7643,4997.3779089656,0
+CASS.US,D,20050826,000000,13.776,13.776,13.12,13.2412,10997.095226606,0
+CASS.US,D,20050829,000000,13.2412,13.2412,12.9704,12.9704,2677.6781346033,0
+CASS.US,D,20050830,000000,12.8715,12.897,12.7288,12.897,1644.6548664791,0
+CASS.US,D,20050831,000000,12.7044,13.3614,12.7044,13.3614,5440.2482803496,0
+CASS.US,D,20050901,000000,13.6743,13.7281,13.6743,13.7281,2058.8869690437,0
+CASS.US,D,20050902,000000,14.041,14.041,13.6068,13.6068,1614.9938023448,0
+CASS.US,D,20050906,000000,13.7515,13.7515,13.5375,13.5375,859.14806457861,0
+CASS.US,D,20050907,000000,13.3614,13.3614,13.0604,13.3614,2880.1916069683,0
+CASS.US,D,20050908,000000,13.3614,13.3614,13.3614,13.3614,1538.2841537217,0
+CASS.US,D,20050909,000000,13.0857,13.0857,13.0857,13.0857,408.09533067484,0
+CASS.US,D,20050912,000000,13.073,13.3614,13.073,13.3614,1234.5139451743,0
+CASS.US,D,20050913,000000,13.0222,13.0222,13.0222,13.0222,743.57219398649,0
+CASS.US,D,20050916,000000,12.2058,14.5737,12.2058,14.2159,1647.723252424,0
+CASS.US,D,20050919,000000,14.2159,14.2159,12.8432,13.3018,1124.052051157,0
+CASS.US,D,20050920,000000,13.2186,13.2186,13.2186,13.2186,685.27286103294,0
+CASS.US,D,20050921,000000,13.4445,13.4445,13.157,13.157,2326.8593415671,0
+CASS.US,D,20050922,000000,13.0671,13.0671,13.0671,13.0671,953.24523355627,0
+CASS.US,D,20050926,000000,13.0467,13.0467,12.7552,12.7552,818.23625197963,0
+CASS.US,D,20050927,000000,12.7552,13.0984,12.2243,12.6869,4392.9058778156,0
+CASS.US,D,20050928,000000,12.3934,12.3934,12.3934,12.3934,539.01313099158,0
+CASS.US,D,20050929,000000,11.7726,12.1774,11.7726,12.0259,5007.6058621153,0
+CASS.US,D,20050930,000000,11.756,11.756,11.0413,11.4051,7045.0141295446,0
+CASS.US,D,20051003,000000,11.4051,11.4051,11.2995,11.2995,3039.7476761043,0
+CASS.US,D,20051004,000000,11.2995,11.4803,11.2995,11.3884,7853.0224283745,0
+CASS.US,D,20051005,000000,11.3884,11.3884,10.9308,11.1117,6418.0406014652,0
+CASS.US,D,20051006,000000,11.1547,12.7914,11.1176,12.7914,4900.212354043,0
+CASS.US,D,20051007,000000,11.9438,12.6869,11.9438,12.6869,2065.0237409336,0
+CASS.US,D,20051010,000000,12.1158,12.1158,11.8752,11.8752,2704.2708127927,0
+CASS.US,D,20051011,000000,11.8645,11.8645,11.7677,11.7677,1007.4533852499,0
+CASS.US,D,20051012,000000,11.6602,11.6602,11.6602,11.6602,288.42827882282,0
+CASS.US,D,20051013,000000,11.6602,11.6602,11.6054,11.6602,11734.530648703,0
+CASS.US,D,20051014,000000,11.6602,11.6602,11.6602,11.6602,20709.559537605,0
+CASS.US,D,20051017,000000,12.5431,12.5431,11.6171,11.6602,25548.404172749,0
+CASS.US,D,20051018,000000,11.6836,11.6836,11.6602,11.6602,3020.3145651198,0
+CASS.US,D,20051019,000000,11.6299,11.6299,11.6299,11.6299,539.01313099158,0
+CASS.US,D,20051020,000000,11.6357,12.2732,11.6357,12.2732,10976.639320306,0
+CASS.US,D,20051021,000000,12.2801,12.4649,12.0259,12.237,12612.089028951,0
+CASS.US,D,20051024,000000,12.3807,12.3807,11.8832,11.9106,3023.3829510647,0
+CASS.US,D,20051025,000000,12.0259,12.1002,11.7374,12.0259,21724.172490059,0
+CASS.US,D,20051031,000000,11.9897,12.0259,11.9183,12.0259,6274.8492573688,0
+CASS.US,D,20051101,000000,12.0259,12.0259,11.671,11.9829,9337.0984304025,0
+CASS.US,D,20051102,000000,11.493,12.1354,11.493,12.1354,3067.3631496086,0
+CASS.US,D,20051103,000000,11.9535,12.0259,11.9535,12.0259,1234.5139451743,0
+CASS.US,D,20051107,000000,10.7685,11.3356,10.7685,11.2995,15924.923054154,0
+CASS.US,D,20051108,000000,11.2995,11.3884,11.2995,11.2995,19352.310154634,0
+CASS.US,D,20051109,000000,11.4803,11.4803,11.009,11.2085,9536.5435168226,0
+CASS.US,D,20051110,000000,11.2085,11.2085,11.2085,11.2085,818.23625197963,0
+CASS.US,D,20051111,000000,11.4744,11.5145,11.3112,11.5145,16178.576292268,0
+CASS.US,D,20051114,000000,11.4803,11.6602,11.4803,11.6602,20439.541574451,0
+CASS.US,D,20051115,000000,11.5752,11.5752,11.5752,11.5752,288.42827882282,0
+CASS.US,D,20051116,000000,11.2995,11.2995,11.2995,11.2995,539.01313099158,0
+CASS.US,D,20051117,000000,11.2995,11.2995,11.2995,11.2995,19072.06423833,0
+CASS.US,D,20051121,000000,11.1059,11.2995,11.1059,11.2995,3227.9420140596,0
+CASS.US,D,20051125,000000,11.2613,11.2995,11.2613,11.2995,3571.6012398911,0
+CASS.US,D,20051128,000000,11.5869,11.5869,11.4315,11.4315,3677.9719526484,0
+CASS.US,D,20051129,000000,11.6602,11.756,11.6602,11.756,6176.6609071312,0
+CASS.US,D,20051201,000000,11.756,11.8166,11.5498,11.5498,9581.5465106815,0
+CASS.US,D,20051202,000000,11.0473,11.2995,11.0473,11.2995,1919.7868062072,0
+CASS.US,D,20051205,000000,11.6407,11.6602,11.6407,11.6602,818.23625197963,0
+CASS.US,D,20051206,000000,11.6602,11.6788,11.6602,11.6788,1234.5139451743,0
+CASS.US,D,20051207,000000,11.2995,11.4803,11.2995,11.4803,818.23625197963,0
+CASS.US,D,20051208,000000,11.3884,11.6602,11.2995,11.5683,7909.2761706981,0
+CASS.US,D,20051209,000000,11.3649,11.3649,11.274,11.2995,1626.2445508095,0
+CASS.US,D,20051212,000000,11.6602,11.6602,11.3884,11.3884,3694.336677688,0
+CASS.US,D,20051213,000000,11.5683,11.5683,11.5683,11.5683,408.09533067484,0
+CASS.US,D,20051215,000000,11.5683,11.5683,11.2995,11.2995,2098.7759863277,0
+CASS.US,D,20051216,000000,11.2995,11.4803,11.2995,11.4803,2549.8287202315,0
+CASS.US,D,20051219,000000,11.0922,11.4744,11.0922,11.4744,1805.2337309301,0
+CASS.US,D,20051220,000000,11.4803,11.4803,11.0041,11.4803,6167.4557492965,0
+CASS.US,D,20051221,000000,11.5683,12.0259,11.5145,11.5145,10470.355639394,0
+CASS.US,D,20051222,000000,11.3699,11.3699,11.1362,11.1782,5558.8925368866,0
+CASS.US,D,20051223,000000,11.2995,11.2995,11.2995,11.2995,5769.5883717714,0
+CASS.US,D,20051227,000000,11.6602,12.1833,11.6602,12.1354,26204.015969648,0
+CASS.US,D,20051228,000000,12.2058,12.2977,12.2058,12.2977,8499.4290674384,0
+CASS.US,D,20051229,000000,12.2977,12.3172,12.1354,12.2977,8107.6984618031,0
+CASS.US,D,20051230,000000,12.2977,12.2977,12.1002,12.1002,2332.9961134569,0
+CASS.US,D,20060103,000000,11.6602,12.1354,11.6602,11.7922,7984.9630240062,0
+CASS.US,D,20060104,000000,12.0259,12.1158,12.0259,12.0259,1640.5636852192,0
+CASS.US,D,20060105,000000,12.374,12.3934,12.0444,12.0444,3441.7062348893,0
+CASS.US,D,20060106,000000,11.8225,12.152,11.756,12.152,7298.6673676583,0
+CASS.US,D,20060109,000000,12.0259,12.0259,11.9183,11.9183,1099.5049635976,0
+CASS.US,D,20060110,000000,11.9183,11.9897,11.9183,11.9897,13084.620464469,0
+CASS.US,D,20060112,000000,11.847,11.847,11.847,11.847,1511.6914755324,0
+CASS.US,D,20060113,000000,12.0259,12.0259,12.0259,12.0259,1370.5457220659,0
+CASS.US,D,20060117,000000,11.712,12.2429,11.712,12.0678,4931.9190088072,0
+CASS.US,D,20060119,000000,12.3172,12.3172,12.3172,12.3172,4124.9335052923,0
+CASS.US,D,20060120,000000,12.3934,12.4287,12.3934,12.3934,1099.5049635976,0
+CASS.US,D,20060123,000000,12.1158,12.1158,12.0259,12.0259,8234.52508086,0
+CASS.US,D,20060124,000000,11.9652,12.374,11.3308,12.374,4672.1289988037,0
+CASS.US,D,20060125,000000,11.6357,11.6357,11.2995,11.2995,1370.5457220659,0
+CASS.US,D,20060127,000000,12.1158,12.3934,11.847,12.3934,2802.4591630302,0
+CASS.US,D,20060130,000000,12.4287,12.4287,12.4287,12.4287,1370.5457220659,0
+CASS.US,D,20060201,000000,12.237,12.237,12.237,12.237,1047.3424025339,0
+CASS.US,D,20060202,000000,12.374,12.374,12.374,12.374,288.42827882282,0
+CASS.US,D,20060203,000000,12.46,12.46,12.46,12.46,818.23625197963,0
+CASS.US,D,20060206,000000,12.4649,12.4649,12.3934,12.3934,2226.6254006996,0
+CASS.US,D,20060208,000000,12.3934,12.3934,12.3934,12.3934,1370.5457220659,0
+CASS.US,D,20060209,000000,12.4228,12.7161,12.4101,12.416,15090.322077135,0
+CASS.US,D,20060210,000000,12.4101,12.4101,12.4101,12.4101,1176.2146122207,0
+CASS.US,D,20060213,000000,12.416,12.5362,12.416,12.4228,13924.335418064,0
+CASS.US,D,20060214,000000,12.3807,12.5245,12.3807,12.5245,12878.015810845,0
+CASS.US,D,20060216,000000,12.5499,12.5499,12.4287,12.4287,6035.5151536647,0
+CASS.US,D,20060217,000000,12.4483,12.5362,12.4483,12.5362,3571.6012398911,0
+CASS.US,D,20060221,000000,12.5362,12.5362,12.3934,12.5079,4380.6323340359,0
+CASS.US,D,20060222,000000,12.6457,12.6457,12.3934,12.3934,1644.6548664791,0
+CASS.US,D,20060223,000000,12.3807,12.3807,12.3807,12.3807,414.23210256469,0
+CASS.US,D,20060224,000000,12.2977,12.2977,12.2243,12.2243,616.74557492965,0
+CASS.US,D,20060227,000000,12.6585,12.6585,12.0317,12.0317,4034.9275175745,0
+CASS.US,D,20060301,000000,12.0259,12.0317,12.0259,12.0317,1370.5457220659,0
+CASS.US,D,20060303,000000,11.8939,11.8939,11.8939,11.8939,288.42827882282,0
+CASS.US,D,20060306,000000,12.4287,12.7161,11.6054,11.671,10066.351489979,0
+CASS.US,D,20060308,000000,12.369,12.6869,11.6905,12.6869,4124.9335052923,0
+CASS.US,D,20060309,000000,12.6819,12.6819,12.3984,12.3984,3863.0979046588,0
+CASS.US,D,20060310,000000,12.4834,12.4834,12.4287,12.4287,1176.2146122207,0
+CASS.US,D,20060313,000000,12.2058,12.2185,12.2058,12.2185,3617.6270290649,0
+CASS.US,D,20060314,000000,12.0444,12.2058,12.0444,12.2058,1919.7868062072,0
+CASS.US,D,20060315,000000,12.2058,12.2429,12.2058,12.2058,4032.8819269446,0
+CASS.US,D,20060316,000000,12.0543,12.0543,12.0386,12.0386,743.57219398649,0
+CASS.US,D,20060317,000000,12.0386,12.1881,11.9106,12.1881,8044.2851522747,0
+CASS.US,D,20060320,000000,12.0189,12.2058,12.0189,12.1998,5506.7299758229,0
+CASS.US,D,20060321,000000,12.2058,12.237,12.2058,12.237,1099.5049635976,0
+CASS.US,D,20060322,000000,12.237,12.237,12.237,12.237,1373.6141080108,0
+CASS.US,D,20060324,000000,12.237,12.5666,12.237,12.5666,964.49598202099,0
+CASS.US,D,20060327,000000,12.5723,12.6457,12.5127,12.6457,3617.6270290649,0
+CASS.US,D,20060328,000000,12.3378,12.8432,11.2995,12.4649,29581.286099693,0
+CASS.US,D,20060329,000000,12.5362,12.5362,12.5362,12.5362,288.42827882282,0
+CASS.US,D,20060330,000000,12.6585,12.6585,12.4717,12.5723,5497.5248179881,0
+CASS.US,D,20060331,000000,12.2977,13.0065,12.2977,13.0065,10361.939336007,0
+CASS.US,D,20060403,000000,13.12,13.7515,13.12,13.7515,14239.356375075,0
+CASS.US,D,20060404,000000,13.6675,13.6675,13.4993,13.6675,5763.4515998815,0
+CASS.US,D,20060405,000000,13.7574,13.7574,13.7574,13.7574,288.42827882282,0
+CASS.US,D,20060406,000000,13.8474,13.9803,13.7339,13.9803,11473.717843385,0
+CASS.US,D,20060407,000000,13.6312,14.0263,13.4807,13.5765,8017.6924740854,0
+CASS.US,D,20060410,000000,13.12,13.3233,13.12,13.247,4558.5987188415,0
+CASS.US,D,20060411,000000,13.3429,13.3429,13.3429,13.3429,539.01313099158,0
+CASS.US,D,20060412,000000,13.3429,13.3927,13.3429,13.3927,818.23625197963,0
+CASS.US,D,20060413,000000,13.382,13.382,13.3067,13.3067,1644.6548664791,0
+CASS.US,D,20060417,000000,13.3067,14.0263,13.3067,13.9441,12602.883871116,0
+CASS.US,D,20060418,000000,13.9402,14.0263,13.9402,14.0263,5100.680235778,0
+CASS.US,D,20060419,000000,14.0263,14.3841,14.0263,14.3841,3951.0583017466,0
+CASS.US,D,20060420,000000,14.3928,14.3928,14.3928,14.3928,1370.5457220659,0
+CASS.US,D,20060421,000000,14.3928,15.0626,14.3928,14.9424,15135.325070994,0
+CASS.US,D,20060424,000000,15.1232,16.5791,15.1232,15.968,16907.829351844,0
+CASS.US,D,20060425,000000,14.9072,16.3669,14.9072,16.0197,17860.051790085,0
+CASS.US,D,20060426,000000,16.2124,16.4002,16.1802,16.3298,7011.2618841504,0
+CASS.US,D,20060427,000000,16.4813,16.4813,16.3072,16.3503,18029.835812372,0
+CASS.US,D,20060428,000000,16.3503,16.4002,16.3298,16.362,7659.7141138443,0
+CASS.US,D,20060501,000000,16.3356,16.4002,16.3249,16.3249,10829.356794951,0
+CASS.US,D,20060502,000000,16.3072,16.3249,15.9034,16.2183,12103.759757409,0
+CASS.US,D,20060503,000000,16.1343,16.4941,16.1343,16.273,39839.923108888,0
+CASS.US,D,20060504,000000,16.0921,16.76,16.0921,16.76,9742.1253751325,0
+CASS.US,D,20060505,000000,16.76,17.3915,16.7394,17.3915,4667.0150222288,0
+CASS.US,D,20060508,000000,17.1999,20.0412,17.0298,17.3984,55815.98592879,0
+CASS.US,D,20060509,000000,17.46,18.4925,17.33,18.2011,12527.197017809,0
+CASS.US,D,20060510,000000,18.2657,18.3976,18.2197,18.2197,7130.9289360025,0
+CASS.US,D,20060511,000000,17.8638,18.4602,17.8638,18.4035,5752.2008514168,0
+CASS.US,D,20060512,000000,18.4035,18.4925,18.1541,18.1541,3071.4543308685,0
+CASS.US,D,20060515,000000,18.1845,18.4974,17.9498,18.4925,13985.703136962,0
+CASS.US,D,20060516,000000,18.7672,18.8268,17.5998,18.2861,17742.430328863,0
+CASS.US,D,20060517,000000,18.7672,18.7672,17.8941,18.1845,8372.6024483816,0
+CASS.US,D,20060518,000000,18.4797,18.4797,17.8305,18.3976,30866.939810616,0
+CASS.US,D,20060519,000000,18.2197,18.423,16.7658,17.6546,12127.284049653,0
+CASS.US,D,20060522,000000,17.3025,18.0036,17.3025,17.6291,4679.2885660085,0
+CASS.US,D,20060523,000000,18.2197,18.2197,18.2197,18.2197,20120.429436179,0
+CASS.US,D,20060524,000000,18.2197,18.2197,18.1366,18.2197,20032.469039091,0
+CASS.US,D,20060525,000000,18.2197,18.2197,18.1317,18.2197,6089.7233053584,0
+CASS.US,D,20060526,000000,18.2197,18.2197,18.074,18.2197,25741.71248728,0
+CASS.US,D,20060530,000000,17.8696,18.2256,17.8696,18.2197,163210.51679643,0
+CASS.US,D,20060531,000000,18.2197,18.2197,18.1484,18.2197,13719.776355069,0
+CASS.US,D,20060601,000000,18.0935,18.2197,17.8775,18.0867,5319.5584331826,0
+CASS.US,D,20060602,000000,17.8569,18.2197,17.8569,18.2197,10017.257314861,0
+CASS.US,D,20060605,000000,18.2197,18.2197,18.1541,18.2197,26188.674039922,0
+CASS.US,D,20060606,000000,18.2197,18.5853,18.0134,18.2197,11799.989548861,0
+CASS.US,D,20060607,000000,18.074,19.3147,16.7041,18.0447,36204.908559469,0
+CASS.US,D,20060608,000000,18.2197,19.3147,18.2197,19.08,4767.2489630963,0
+CASS.US,D,20060609,000000,17.8168,18.2197,17.8168,18.2138,4784.6364834509,0
+CASS.US,D,20060612,000000,18.2724,18.3116,18.0398,18.0398,3426.3643051647,0
+CASS.US,D,20060613,000000,18.0398,18.0398,17.3025,17.9498,2985.5395244107,0
+CASS.US,D,20060614,000000,18.0398,18.0398,17.8638,18.0398,4119.8195287174,0
+CASS.US,D,20060615,000000,17.8569,18.0202,17.8569,18.0202,5218.3016970001,0
+CASS.US,D,20060616,000000,17.9694,18.0036,17.811,17.811,15145.553024143,0
+CASS.US,D,20060619,000000,17.8071,18.1962,17.8003,18.1611,12897.448921829,0
+CASS.US,D,20060620,000000,17.9332,18.7242,17.9332,18.5922,25650.683704246,0
+CASS.US,D,20060621,000000,18.5853,18.7672,18.252,18.6763,12441.28221135,0
+CASS.US,D,20060622,000000,18.7672,18.7672,18.2461,18.2461,28688.38578972,0
+CASS.US,D,20060623,000000,18.3644,18.7301,17.6164,18.1317,316281.04084021,0
+CASS.US,D,20060626,000000,18.0495,18.8924,18.0495,18.8924,44353.51883387,0
+CASS.US,D,20060627,000000,18.8924,19.127,18.5795,19.0967,203305.11593875,0
+CASS.US,D,20060628,000000,19.2845,19.5102,18.9892,19.4115,45579.850416525,0
+CASS.US,D,20060629,000000,19.5054,19.5924,18.9892,19.3089,76310.75845025,0
+CASS.US,D,20060630,000000,19.17,19.17,17.7455,17.7455,1020634.1484739,0
+CASS.US,D,20060703,000000,17.684,18.0075,17.1667,17.1667,20612.393982682,0
+CASS.US,D,20060705,000000,17.0532,17.1061,14.8709,15.0391,93269.727567843,0
+CASS.US,D,20060706,000000,15.1232,15.485,14.8582,15.1115,82830.055787898,0
+CASS.US,D,20060707,000000,15.0518,15.1761,14.9072,14.9718,40274.611117752,0
+CASS.US,D,20060710,000000,14.9072,15.6689,14.8945,15.1184,41273.882140483,0
+CASS.US,D,20060711,000000,15.2504,15.9601,15.1232,15.9231,81921.8135482,0
+CASS.US,D,20060712,000000,15.7315,16.4002,15.485,15.7608,34680.943540157,0
+CASS.US,D,20060713,000000,15.2308,16.0257,15.1761,15.1761,15302.040707334,0
+CASS.US,D,20060714,000000,15.1761,15.3227,15.0391,15.2122,8499.4290674384,0
+CASS.US,D,20060717,000000,15.1691,15.269,15.1409,15.1828,3571.6012398911,0
+CASS.US,D,20060718,000000,15.2856,15.4557,15.1624,15.2914,11294.728663264,0
+CASS.US,D,20060719,000000,15.4557,15.6639,15.2122,15.6639,13309.635433764,0
+CASS.US,D,20060720,000000,15.7432,15.9728,15.7432,15.7676,7964.5071177067,0
+CASS.US,D,20060721,000000,15.706,15.7862,15.1956,15.3453,46396.041077874,0
+CASS.US,D,20060724,000000,15.5691,16.0384,15.4616,16.0384,16569.284102587,0
+CASS.US,D,20060725,000000,16.0384,16.7727,16.0257,16.6984,35829.542678873,0
+CASS.US,D,20060726,000000,16.7805,17.7572,16.6867,17.7572,40848.399289453,0
+CASS.US,D,20060727,000000,17.7709,18.0935,17.3798,18.0867,66052.121441056,0
+CASS.US,D,20060728,000000,17.8941,18.1659,17.8941,18.1659,13783.189664597,0
+CASS.US,D,20060731,000000,18.2861,18.2861,18.0672,18.2256,11535.085562283,0
+CASS.US,D,20060801,000000,18.0672,18.3702,17.3621,17.3621,10014.188928916,0
+CASS.US,D,20060802,000000,17.3621,17.547,17.0992,17.5176,18973.875888093,0
+CASS.US,D,20060803,000000,17.4091,18.118,17.1246,17.8882,27530.58149317,0
+CASS.US,D,20060804,000000,17.9498,17.9567,16.8616,16.8616,15778.663324112,0
+CASS.US,D,20060807,000000,16.8548,16.8548,16.6299,16.8548,11520.766427873,0
+CASS.US,D,20060808,000000,16.7805,17.0357,16.3815,16.3815,15177.259678907,0
+CASS.US,D,20060809,000000,16.362,16.7228,16.2652,16.2652,27989.816589593,0
+CASS.US,D,20060810,000000,16.3425,16.716,16.187,16.6251,6942.7345980472,0
+CASS.US,D,20060811,000000,16.8244,17.1061,16.7727,16.89,4447.1140295093,0
+CASS.US,D,20060814,000000,17.1608,17.1608,16.9555,16.9555,2943.6049164967,0
+CASS.US,D,20060815,000000,17.1246,17.1246,16.8616,17.1246,2195.9415412503,0
+CASS.US,D,20060816,000000,16.8841,17.1246,16.8841,17.1246,818.23625197963,0
+CASS.US,D,20060817,000000,17.0357,17.3574,16.8959,17.3574,2745.1826253917,0
+CASS.US,D,20060818,000000,17.4913,17.5539,17.3232,17.4913,17531.734493979,0
+CASS.US,D,20060821,000000,17.2694,17.2694,17.1383,17.1383,1099.5049635976,0
+CASS.US,D,20060822,000000,17.2694,17.3621,17.1383,17.1383,2195.9415412503,0
+CASS.US,D,20060823,000000,17.3494,17.3494,17.1178,17.1383,3305.6744579977,0
+CASS.US,D,20060824,000000,17.3494,17.3494,17.1471,17.2391,7218.8893330903,0
+CASS.US,D,20060825,000000,17.1667,17.2752,17.1667,17.2752,3571.6012398911,0
+CASS.US,D,20060828,000000,17.4238,17.7572,17.2694,17.5226,36656.984088687,0
+CASS.US,D,20060829,000000,17.7943,17.9967,17.5881,17.9967,38269.932300402,0
+CASS.US,D,20060830,000000,18.0338,18.5159,18.0261,18.4865,19878.02694653,0
+CASS.US,D,20060831,000000,18.7301,19.3441,18.7301,19.3441,11524.857609133,0
+CASS.US,D,20060901,000000,19.3802,20.2171,19.3802,20.178,15863.555335255,0
+CASS.US,D,20060905,000000,20.4958,20.7158,20.0939,20.2171,21867.363834156,0
+CASS.US,D,20060906,000000,20.2171,20.2171,19.869,19.8965,6610.3261206804,0
+CASS.US,D,20060907,000000,19.8623,19.9756,19.1836,19.213,13105.076370769,0
+CASS.US,D,20060908,000000,19.7664,19.9092,19.568,19.568,13241.10814766,0
+CASS.US,D,20060911,000000,19.5435,19.8309,19.4995,19.4995,2473.1190716084,0
+CASS.US,D,20060912,000000,19.6814,19.7176,19.0967,19.1211,10179.881769941,0
+CASS.US,D,20060913,000000,19.2365,19.4046,19.0439,19.4046,3558.3049007964,0
+CASS.US,D,20060914,000000,19.213,19.6383,19.0439,19.6383,10563.430013057,0
+CASS.US,D,20060915,000000,19.782,20.1448,19.782,20.0305,52574.747575636,0
+CASS.US,D,20060918,000000,20.0352,20.0598,18.2314,18.9354,7105.3590531281,0
+CASS.US,D,20060919,000000,19.1084,19.7488,18.6636,19.6041,17478.5491376,0
+CASS.US,D,20060920,000000,19.7557,20.1008,19.4945,19.4995,14520.625086694,0
+CASS.US,D,20060921,000000,19.5435,19.8965,19.4457,19.4945,5658.1036824391,0
+CASS.US,D,20060922,000000,19.5102,19.5102,18.0867,18.0867,23701.235833905,0
+CASS.US,D,20060925,000000,18.2461,18.3702,18.1786,18.2461,9599.956826351,0
+CASS.US,D,20060926,000000,18.0672,18.2803,18.0495,18.0495,8131.2227540476,0
+CASS.US,D,20060927,000000,18.0398,18.2197,18.0398,18.2197,6747.380692887,0
+CASS.US,D,20060928,000000,18.3761,18.511,18.208,18.3116,16256.308736205,0
+CASS.US,D,20060929,000000,18.3116,18.5052,18.0495,18.0984,20162.364044093,0
+CASS.US,D,20061002,000000,17.9967,17.9967,17.5108,17.6223,21812.132887147,0
+CASS.US,D,20061003,000000,17.6164,18.0338,17.4913,17.4913,5167.1619312514,0
+CASS.US,D,20061004,000000,17.5176,17.636,17.5059,17.5998,5667.3088402739,0
+CASS.US,D,20061005,000000,17.5108,17.6673,17.5108,17.5998,7130.9289360025,0
+CASS.US,D,20061006,000000,17.3574,17.3574,17.1246,17.1246,11158.696886372,0
+CASS.US,D,20061009,000000,17.1246,17.1246,16.9437,17.1061,2400.5006042452,0
+CASS.US,D,20061010,000000,16.9692,17.3025,16.9692,17.3025,3678.9947479634,0
+CASS.US,D,20061011,000000,17.1315,17.2459,17.0014,17.0014,9016.9634968155,0
+CASS.US,D,20061012,000000,17.1471,17.985,17.023,17.8335,7959.3931411318,0
+CASS.US,D,20061013,000000,18.0398,18.4289,18.0398,18.3917,11742.713011223,0
+CASS.US,D,20061016,000000,18.4797,18.6185,18.4797,18.6049,25757.054417004,0
+CASS.US,D,20061017,000000,18.4925,18.5853,18.3477,18.5853,4329.4925682872,0
+CASS.US,D,20061018,000000,18.6352,18.6352,18.468,18.5296,11866.471244334,0
+CASS.US,D,20061019,000000,18.5052,18.5296,18.423,18.5266,20937.642892844,0
+CASS.US,D,20061020,000000,18.6694,18.6694,18.5365,18.5853,8621.1417099204,0
+CASS.US,D,20061023,000000,18.3184,18.6538,18.292,18.6538,5923.0076690175,0
+CASS.US,D,20061024,000000,18.3116,18.5853,18.2011,18.5853,4785.6592787659,0
+CASS.US,D,20061025,000000,18.6577,18.7301,18.4797,18.6185,12366.618153357,0
+CASS.US,D,20061026,000000,19.0037,19.8799,18.8924,19.8799,9456.7654822546,0
+CASS.US,D,20061027,000000,19.8965,20.5603,19.8965,20.4361,18588.282054347,0
+CASS.US,D,20061030,000000,20.5799,20.6835,20.573,20.6835,11319.275750823,0
+CASS.US,D,20061031,000000,20.7998,20.8302,20.3511,20.4498,12830.967226355,0
+CASS.US,D,20061101,000000,20.8302,20.8302,18.0672,18.2011,29617.083935718,0
+CASS.US,D,20061102,000000,18.1317,18.4925,18.1317,18.4739,16435.297916326,0
+CASS.US,D,20061103,000000,18.8141,18.8141,18.3048,18.4925,3558.3049007964,0
+CASS.US,D,20061106,000000,18.6185,20.0939,18.6185,19.9756,20531.593152799,0
+CASS.US,D,20061107,000000,19.9336,20.7764,19.9336,20.5016,18501.344452574,0
+CASS.US,D,20061108,000000,20.6903,21.0453,20.5799,20.8928,10254.545827934,0
+CASS.US,D,20061109,000000,20.836,20.836,20.4958,20.4958,10810.946479281,0
+CASS.US,D,20061110,000000,20.4958,20.6835,20.4958,20.4958,8174.1801572765,0
+CASS.US,D,20061113,000000,20.6561,20.7216,20.4958,20.6962,16250.171964316,0
+CASS.US,D,20061114,000000,20.7764,21.1137,20.7285,21.0168,19846.320291766,0
+CASS.US,D,20061115,000000,20.6962,21.5938,20.6962,21.5625,15635.471980016,0
+CASS.US,D,20061116,000000,21.4139,21.5625,21.2741,21.2741,40041.413785938,0
+CASS.US,D,20061117,000000,21.1499,21.3953,21.0628,21.316,19092.52014463,0
+CASS.US,D,20061120,000000,21.3474,21.3474,21.2154,21.316,1999.5648407752,0
+CASS.US,D,20061121,000000,21.1948,21.3659,21.0121,21.2916,5024.9933824699,0
+CASS.US,D,20061122,000000,21.316,21.316,21.1665,21.1841,9714.5099016281,0
+CASS.US,D,20061124,000000,21.1264,21.1558,21.1264,21.1558,911.31062564231,0
+CASS.US,D,20061127,000000,21.0168,23.1796,21.0121,21.2976,238440.18059875,0
+CASS.US,D,20061128,000000,21.1137,21.1558,21.0228,21.1137,2922.1262148822,0
+CASS.US,D,20061129,000000,21.1948,21.316,21.0697,21.1948,5466.8409585389,0
+CASS.US,D,20061130,000000,21.2017,21.316,21.1264,21.1264,4933.9645994372,0
+CASS.US,D,20061201,000000,20.97,20.97,20.0352,20.5085,21092.084985404,0
+CASS.US,D,20061204,000000,20.6249,20.6249,20.1076,20.2289,8745.9227383473,0
+CASS.US,D,20061205,000000,20.3052,20.3902,19.6941,19.6999,12080.235465165,0
+CASS.US,D,20061206,000000,19.6941,19.9619,18.9578,19.1348,13670.682179949,0
+CASS.US,D,20061207,000000,19.1348,19.17,17.9742,18.5296,34661.510429172,0
+CASS.US,D,20061208,000000,18.6489,19.6335,18.337,19.5171,58609.239933986,0
+CASS.US,D,20061211,000000,19.6667,19.7341,19.5728,19.6335,3641.1513213093,0
+CASS.US,D,20061212,000000,19.6814,19.9453,19.6266,19.9385,4803.0467991204,0
+CASS.US,D,20061213,000000,20.007,20.0715,19.8799,20.007,4524.8464734473,0
+CASS.US,D,20061214,000000,20.2034,20.836,20.0715,20.3296,38029.575401383,0
+CASS.US,D,20061215,000000,20.3002,20.6903,19.742,19.8369,36273.435845571,0
+CASS.US,D,20061218,000000,20.007,20.441,18.5853,18.5922,9964.0719584819,0
+CASS.US,D,20061219,000000,18.6881,18.9716,18.6881,18.9716,7593.232418371,0
+CASS.US,D,20061220,000000,18.9119,18.9716,18.4475,18.4925,9111.0606657932,0
+CASS.US,D,20061221,000000,18.6694,18.7408,18.5492,18.7408,6657.3747051693,0
+CASS.US,D,20061222,000000,18.7809,18.9421,18.3917,18.8924,3658.5388416639,0
+CASS.US,D,20061226,000000,19.0899,20.1008,19.0899,19.8114,9276.753506819,0
+CASS.US,D,20061227,000000,20.3217,20.5955,20.2171,20.2171,11658.843795394,0
+CASS.US,D,20061228,000000,20.2289,20.3589,20.1008,20.3511,8319.4170920029,0
+CASS.US,D,20061229,000000,20.3902,20.5955,19.2649,19.7781,19833.023952672,0
+CASS.US,D,20070103,000000,19.8799,20.7158,18.7055,18.7115,33789.066025499,0
+CASS.US,D,20070104,000000,18.6489,19.1143,18.4475,18.8817,5681.6279746835,0
+CASS.US,D,20070105,000000,18.7174,18.774,18.4475,18.599,9195.9526769361,0
+CASS.US,D,20070108,000000,18.5609,18.7115,18.4797,18.5668,13117.349914548,0
+CASS.US,D,20070109,000000,18.5736,18.5736,18.4475,18.4475,5324.6724097574,0
+CASS.US,D,20070110,000000,18.4475,18.5219,18.3116,18.3116,6865.0021541091,0
+CASS.US,D,20070111,000000,18.4543,18.4543,18.1962,18.292,7476.6337524639,0
+CASS.US,D,20070112,000000,18.4339,18.6694,18.4339,18.6694,8599.6630083059,0
+CASS.US,D,20070116,000000,18.5531,18.7242,18.3976,18.468,12134.443616858,0
+CASS.US,D,20070117,000000,18.4543,18.6235,18.4543,18.6049,14249.584328225,0
+CASS.US,D,20070118,000000,18.4289,18.5853,18.4289,18.511,17956.194549693,0
+CASS.US,D,20070119,000000,18.4797,18.7809,18.4797,18.7809,20674.784496895,0
+CASS.US,D,20070122,000000,18.5159,18.7301,18.5159,18.6421,11993.297863391,0
+CASS.US,D,20070123,000000,18.5736,19.1564,18.5433,19.1211,8789.9029368912,0
+CASS.US,D,20070124,000000,19.3949,19.4701,19.1348,19.1564,24827.333475692,0
+CASS.US,D,20070125,000000,19.2238,19.2698,18.9716,19.1016,7652.5545466395,0
+CASS.US,D,20070126,000000,19.0624,19.26,18.8375,19.26,18340.765588123,0
+CASS.US,D,20070129,000000,19.0869,19.5054,18.9421,19.5054,7505.2720212831,0
+CASS.US,D,20070130,000000,19.7058,20.2231,19.6266,20.2231,9965.0947537969,0
+CASS.US,D,20070131,000000,20.4782,20.528,20.2534,20.528,13453.849573175,0
+CASS.US,D,20070201,000000,20.528,20.528,20.2465,20.2465,4831.6850679397,0
+CASS.US,D,20070202,000000,19.9756,20.1907,19.9092,19.9562,10682.074269594,0
+CASS.US,D,20070205,000000,19.8446,19.9816,19.2698,19.4818,26381.982354453,0
+CASS.US,D,20070206,000000,19.4995,20.5397,19.1348,20.1243,27198.173015802,0
+CASS.US,D,20070207,000000,20.0715,20.4958,19.9756,20.4958,9973.2771163167,0
+CASS.US,D,20070208,000000,20.2367,20.4724,20.2289,20.444,14579.947214962,0
+CASS.US,D,20070209,000000,20.444,20.444,19.5435,19.7273,4939.078576012,0
+CASS.US,D,20070212,000000,19.8369,19.8369,19.17,19.2473,13409.869374631,0
+CASS.US,D,20070213,000000,19.3949,19.8446,19.3489,19.611,17890.735649534,0
+CASS.US,D,20070214,000000,19.523,19.6881,19.0624,19.0624,3840.5964077294,0
+CASS.US,D,20070215,000000,19.0136,19.0439,18.4543,18.468,10690.256632113,0
+CASS.US,D,20070216,000000,18.511,18.511,18.3184,18.3644,18694.652767105,0
+CASS.US,D,20070220,000000,18.4035,18.5531,18.1718,18.5531,5340.0143394821,0
+CASS.US,D,20070221,000000,18.5296,18.9471,18.5296,18.864,4853.1637695542,0
+CASS.US,D,20070222,000000,18.9823,19.3089,18.8855,19.213,14923.606440794,0
+CASS.US,D,20070223,000000,19.1876,19.9502,19.1876,19.6941,13471.23709353,0
+CASS.US,D,20070226,000000,19.6335,19.6335,18.0818,18.4113,10909.134829518,0
+CASS.US,D,20070227,000000,18.3917,18.6185,18.3302,18.3761,48718.809238182,0
+CASS.US,D,20070228,000000,18.2657,18.5219,18.2373,18.4289,25712.051423145,0
+CASS.US,D,20070301,000000,19.3274,19.3323,18.4865,18.7486,19481.18236432,0
+CASS.US,D,20070302,000000,18.6763,19.0077,18.3702,19.0077,41199.21808249,0
+CASS.US,D,20070305,000000,18.7174,19.2062,18.6821,19.2062,15570.013079857,0
+CASS.US,D,20070306,000000,19.2189,21.2916,19.1876,20.8232,93863.971645843,0
+CASS.US,D,20070307,000000,20.6072,20.6072,19.7234,20.0412,17118.525186729,0
+CASS.US,D,20070308,000000,20.2416,20.4626,19.4878,19.5054,12457.64693639,0
+CASS.US,D,20070309,000000,19.7273,19.7273,19.4399,19.6168,11048.234992355,0
+CASS.US,D,20070312,000000,20.441,20.441,19.873,19.8916,4835.7762491996,0
+CASS.US,D,20070313,000000,19.5054,19.5288,18.118,18.4543,30588.739484944,0
+CASS.US,D,20070314,000000,18.4182,18.5492,17.7943,18.1718,19238.779874671,0
+CASS.US,D,20070315,000000,18.2373,18.9471,18.2373,18.4475,4660.878250339,0
+CASS.US,D,20070316,000000,18.4925,18.4925,17.6438,17.721,63881.74978268,0
+CASS.US,D,20070319,000000,17.9195,18.3859,17.9195,18.118,11783.624823822,0
+CASS.US,D,20070320,000000,18.4974,19.0752,18.4974,18.8855,26216.289513427,0
+CASS.US,D,20070321,000000,19.1211,20.138,19.1211,20.0598,11549.404696692,0
+CASS.US,D,20070322,000000,20.1966,20.1966,19.611,19.9336,10037.71322116,0
+CASS.US,D,20070323,000000,19.1387,19.8446,19.1387,19.4878,10427.398236165,0
+CASS.US,D,20070326,000000,19.4526,19.6814,19.4457,19.6814,2783.0260520457,0
+CASS.US,D,20070327,000000,19.5807,19.8867,19.4457,19.4584,15900.375966594,0
+CASS.US,D,20070328,000000,19.3675,19.3675,18.7018,18.7115,6223.7094916201,0
+CASS.US,D,20070329,000000,18.8689,19.8916,17.8305,18.7174,10432.51221274,0
+CASS.US,D,20070330,000000,18.7174,18.7174,18.0672,18.4543,20799.565525322,0
+CASS.US,D,20070402,000000,18.5736,18.7174,18.3253,18.3253,9263.4571677244,0
+CASS.US,D,20070403,000000,18.3644,18.7174,18.337,18.4925,6433.3825311898,0
+CASS.US,D,20070404,000000,18.4475,18.7115,18.3253,18.5052,24389.577080883,0
+CASS.US,D,20070405,000000,18.6185,19.4164,18.6185,19.213,16429.161144436,0
+CASS.US,D,20070409,000000,19.3949,19.3949,19.2013,19.2766,5018.85661058,0
+CASS.US,D,20070410,000000,19.5054,19.5054,19.1524,19.2423,3950.0355064317,0
+CASS.US,D,20070411,000000,19.3489,19.3489,18.9177,19.1348,7914.390147273,0
+CASS.US,D,20070412,000000,18.9354,19.5288,18.9354,19.5288,9148.9040924472,0
+CASS.US,D,20070413,000000,19.4399,19.8114,19.4399,19.8045,5665.263249644,0
+CASS.US,D,20070416,000000,19.4115,20.3658,19.4115,20.3658,9644.9598202099,0
+CASS.US,D,20070417,000000,20.3443,20.6561,20.2465,20.4958,54866.831876494,0
+CASS.US,D,20070418,000000,20.2718,20.4303,20.007,20.007,6872.1617213139,0
+CASS.US,D,20070419,000000,19.8446,19.8446,19.4349,19.6041,9336.0756350876,0
+CASS.US,D,20070420,000000,19.9209,19.9816,19.4008,19.5102,13028.366722146,0
+CASS.US,D,20070423,000000,19.5102,19.873,19.1455,19.7781,15596.605758046,0
+CASS.US,D,20070424,000000,19.5484,19.6208,19.5102,19.5102,6886.4808557236,0
+CASS.US,D,20070425,000000,19.6941,19.7176,19.4164,19.4818,6245.1881932345,0
+CASS.US,D,20070426,000000,19.4457,19.4457,19.1524,19.2062,19501.63827062,0
+CASS.US,D,20070427,000000,19.3274,19.6168,18.8747,18.8924,11500.310521574,0
+CASS.US,D,20070430,000000,19.2062,19.2766,17.9195,17.9195,20493.749726145,0
+CASS.US,D,20070501,000000,17.8941,18.511,17.7074,18.4035,48127.633546126,0
+CASS.US,D,20070502,000000,17.8882,18.9314,17.8882,18.8855,15442.163665486,0
+CASS.US,D,20070503,000000,18.9177,19.3802,18.6938,18.8211,11727.371081498,0
+CASS.US,D,20070504,000000,18.7936,18.9755,18.5365,18.7809,9385.1698102063,0
+CASS.US,D,20070507,000000,18.5922,18.774,18.5668,18.6352,9071.1716485092,0
+CASS.US,D,20070508,000000,17.7709,18.3429,17.7709,18.3429,11283.477914799,0
+CASS.US,D,20070509,000000,18.1444,18.3048,18.0935,18.1962,10870.26860755,0
+CASS.US,D,20070510,000000,18.0984,18.0984,17.5411,17.6438,20518.296813704,0
+CASS.US,D,20070511,000000,17.5998,18.0338,17.5284,18.0338,17192.166449407,0
+CASS.US,D,20070514,000000,18.0134,18.1786,17.5763,17.8228,12990.523295492,0
+CASS.US,D,20070515,000000,18.5296,18.5296,17.5539,17.7142,27289.201798836,0
+CASS.US,D,20070516,000000,17.7386,17.7386,17.0043,17.6947,41795.50775112,0
+CASS.US,D,20070517,000000,17.684,17.684,17.4091,17.5539,36403.330850573,0
+CASS.US,D,20070518,000000,17.636,17.7885,17.4981,17.7709,43502.553131812,0
+CASS.US,D,20070521,000000,17.5539,18.0398,17.5539,18.0398,5946.531961262,0
+CASS.US,D,20070522,000000,18.0398,18.3429,17.9117,18.0622,17575.714692523,0
+CASS.US,D,20070523,000000,18.1239,18.4475,17.8071,18.1317,15794.005253836,0
+CASS.US,D,20070524,000000,18.1786,18.4339,17.9009,18.0672,26938.3830058,0
+CASS.US,D,20070525,000000,17.8696,18.0672,17.7709,17.8775,13098.939598879,0
+CASS.US,D,20070529,000000,17.985,18.1718,17.6164,17.9498,30494.642315965,0
+CASS.US,D,20070530,000000,17.7816,18.1317,17.7455,18.0202,7440.8359164398,0
+CASS.US,D,20070531,000000,18.1239,18.1484,17.9391,18.1484,4997.3779089656,0
+CASS.US,D,20070601,000000,18.2657,18.5266,17.8228,17.8335,17477.526342285,0
+CASS.US,D,20070604,000000,18.0075,18.0075,17.6721,17.9332,19113.998846245,0
+CASS.US,D,20070605,000000,17.7709,17.8452,17.5333,17.8305,20172.591997243,0
+CASS.US,D,20070606,000000,17.6897,17.811,17.5763,17.811,15040.2051067,0
+CASS.US,D,20070607,000000,17.6897,17.9009,17.5998,17.7074,35161.657338195,0
+CASS.US,D,20070608,000000,17.7709,17.8882,17.6125,17.7386,16157.097590653,0
+CASS.US,D,20070611,000000,17.6067,17.9567,17.6067,17.8452,18402.133307021,0
+CASS.US,D,20070612,000000,17.7074,18.2657,17.7074,18.0818,35971.711227654,0
+CASS.US,D,20070613,000000,18.2011,18.2011,17.8638,17.9567,5699.0154950381,0
+CASS.US,D,20070614,000000,18.0338,18.2314,17.811,17.9117,9950.7756193873,0
+CASS.US,D,20070615,000000,18.3253,18.3253,17.7768,17.8569,58824.02695013,0
+CASS.US,D,20070618,000000,17.8882,18.0447,17.7074,17.9498,14519.602291378,0
+CASS.US,D,20070619,000000,17.985,19.4046,17.9195,19.4008,65706.416624594,0
+CASS.US,D,20070620,000000,19.1564,19.7781,18.6538,18.6538,16119.254163999,0
+CASS.US,D,20070621,000000,18.3644,18.3644,17.8452,18.1484,45822.252906175,0
+CASS.US,D,20070622,000000,18.0447,18.252,17.8452,18.0398,63394.899212751,0
+CASS.US,D,20070625,000000,17.9117,19.5102,17.8452,19.1524,47264.394300289,0
+CASS.US,D,20070626,000000,19.3323,19.5728,19.1769,19.3949,41795.50775112,0
+CASS.US,D,20070627,000000,19.213,19.7341,18.6577,19.7341,21725.195285374,0
+CASS.US,D,20070628,000000,19.6814,20.1966,19.4995,20.1966,21841.793951281,0
+CASS.US,D,20070629,000000,20.3511,20.4899,19.5983,19.8182,94985.97810637,0
+CASS.US,D,20070702,000000,19.9933,19.9933,19.4349,19.4399,16009.815065296,0
+CASS.US,D,20070703,000000,19.7606,19.9033,19.1564,19.8251,57693.838127084,0
+CASS.US,D,20070705,000000,19.8045,19.8045,18.9892,19.4878,58046.70251075,0
+CASS.US,D,20070706,000000,19.2902,19.5435,18.8855,19.3558,82424.006047853,0
+CASS.US,D,20070709,000000,19.2423,19.3206,19.0556,19.1836,14658.702454215,0
+CASS.US,D,20070710,000000,19.1348,19.4046,18.7809,18.9247,52708.733761898,0
+CASS.US,D,20070711,000000,19.1016,19.1348,18.7115,19.0439,63947.208682838,0
+CASS.US,D,20070712,000000,19.08,19.2189,18.8855,19.0439,54587.608755506,0
+CASS.US,D,20070713,000000,19.127,19.127,18.8034,19.0077,13740.232261368,0
+CASS.US,D,20070716,000000,19.0254,19.2062,18.7242,18.8689,13688.069700304,0
+CASS.US,D,20070717,000000,18.8689,19.3089,18.7055,19.0488,31557.326648225,0
+CASS.US,D,20070718,000000,19.6941,19.6941,19.0254,19.6168,68397.391098292,0
+CASS.US,D,20070719,000000,19.9092,20.7626,19.6383,20.5906,78899.453392451,0
+CASS.US,D,20070720,000000,20.5397,20.5906,20.0128,20.1194,47101.769845207,0
+CASS.US,D,20070723,000000,20.1625,20.1625,19.4526,19.6041,21144.247546468,0
+CASS.US,D,20070724,000000,19.3206,19.7664,18.5853,18.7055,57532.236467318,0
+CASS.US,D,20070725,000000,19.1016,19.1945,18.6694,19.0488,37594.887392519,0
+CASS.US,D,20070726,000000,19.2423,19.6735,18.7486,19.1455,49762.060459456,0
+CASS.US,D,20070727,000000,18.9119,18.9119,18.2011,18.3429,53358.208786906,0
+CASS.US,D,20070730,000000,18.252,18.4289,17.8394,18.4289,24950.068913489,0
+CASS.US,D,20070731,000000,18.511,18.9716,18.2597,18.2597,27263.631915961,0
+CASS.US,D,20070801,000000,18.1366,18.4113,17.9117,18.252,19016.833291321,0
+CASS.US,D,20070802,000000,18.2989,18.8318,18.2989,18.4406,18131.092548554,0
+CASS.US,D,20070803,000000,18.4602,18.5668,17.7709,17.8168,28555.422398774,0
+CASS.US,D,20070806,000000,17.8638,18.7301,17.3798,18.5795,27115.32659529,0
+CASS.US,D,20070807,000000,18.4339,19.0439,18.0672,18.7809,34614.461844683,0
+CASS.US,D,20070808,000000,18.9716,19.8916,18.292,19.4349,50567.000372341,0
+CASS.US,D,20070809,000000,19.3009,19.6814,17.7074,18.1786,26595.746575283,0
+CASS.US,D,20070810,000000,17.9742,19.1016,17.8305,18.2724,64720.441940959,0
+CASS.US,D,20070813,000000,18.4865,19.9816,18.1317,19.1564,43870.759445203,0
+CASS.US,D,20070814,000000,19.0371,19.5611,18.951,18.951,11024.71070011,0
+CASS.US,D,20070815,000000,18.6938,19.8309,18.6938,19.2698,18423.612008636,0
+CASS.US,D,20070816,000000,19.3441,20.2289,18.7174,19.8114,50341.985403047,0
+CASS.US,D,20070817,000000,20.2289,20.9064,19.9873,20.6835,64305.187043079,0
+CASS.US,D,20070820,000000,20.703,20.7158,19.26,19.8114,39342.84458581,0
+CASS.US,D,20070821,000000,19.9756,19.9756,19.4164,19.8045,13559.197490618,0
+CASS.US,D,20070822,000000,20.0412,20.2034,19.8867,20.1448,12860.62829049,0
+CASS.US,D,20070823,000000,20.0881,20.178,19.3009,19.6168,8260.0949637344,0
+CASS.US,D,20070824,000000,19.1564,19.5611,19.1564,19.3871,10193.178109036,0
+CASS.US,D,20070827,000000,19.3206,19.6735,18.995,18.995,7043.9913342296,0
+CASS.US,D,20070828,000000,18.9716,19.0752,18.2861,18.3585,16344.269133293,0
+CASS.US,D,20070829,000000,18.423,18.8034,18.2411,18.8034,10350.688587542,0
+CASS.US,D,20070830,000000,18.5609,18.7672,18.3644,18.6763,9793.2651408812,0
+CASS.US,D,20070831,000000,18.9892,18.9892,18.3976,18.4865,9001.6215670909,0
+CASS.US,D,20070904,000000,18.8318,18.8318,18.3976,18.5795,14076.731919994,0
+CASS.US,D,20070905,000000,18.5219,18.5365,18.2197,18.3048,10358.870950063,0
+CASS.US,D,20070906,000000,18.3116,18.4289,18.1111,18.3761,3595.1255321355,0
+CASS.US,D,20070907,000000,18.1111,18.1239,17.9009,17.985,38556.314988595,0
+CASS.US,D,20070910,000000,18.0447,18.1484,17.9498,17.9967,9043.5561750048,0
+CASS.US,D,20070911,000000,17.985,18.4475,17.985,18.1903,10221.816377856,0
+CASS.US,D,20070912,000000,18.0622,18.2861,18.0398,18.2411,7722.1046280577,0
+CASS.US,D,20070913,000000,18.3702,18.5296,18.0554,18.3702,6527.4797001675,0
+CASS.US,D,20070914,000000,18.1903,18.5492,18.1903,18.3761,8060.6498773143,0
+CASS.US,D,20070917,000000,18.3644,18.423,18.1786,18.3184,11162.788067632,0
+CASS.US,D,20070918,000000,18.2373,19.1348,18.1903,19.1348,17537.871265868,0
+CASS.US,D,20070919,000000,19.3558,20.3424,19.2698,20.1849,39014.527289703,0
+CASS.US,D,20070920,000000,20.0939,20.444,19.8114,20.1625,14424.482327086,0
+CASS.US,D,20070921,000000,20.4176,20.4176,19.2698,19.9209,53943.247707072,0
+CASS.US,D,20070924,000000,19.3949,20.138,19.26,19.6999,8996.507590516,0
+CASS.US,D,20070925,000000,19.6735,19.8182,19.1348,19.5102,5456.6130053892,0
+CASS.US,D,20070926,000000,19.6814,20.0881,19.1945,20.0305,31285.263094442,0
+CASS.US,D,20070927,000000,19.9336,20.2094,19.7058,20.1907,6519.2973376477,0
+CASS.US,D,20070928,000000,20.0939,20.2289,19.2062,19.5572,13753.528600463,0
+CASS.US,D,20071001,000000,19.4634,20.4176,19.4634,20.2953,10608.433006915,0
+CASS.US,D,20071002,000000,20.4176,20.4899,20.2367,20.4899,10358.870950063,0
+CASS.US,D,20071003,000000,20.2953,20.7461,19.5728,19.5728,30542.713695769,0
+CASS.US,D,20071004,000000,19.9277,19.9502,19.5288,19.5288,7149.339251672,0
+CASS.US,D,20071005,000000,19.787,20.7158,19.4878,20.7158,12311.387206349,0
+CASS.US,D,20071008,000000,20.7158,20.7158,20.2953,20.6698,10512.290247309,0
+CASS.US,D,20071009,000000,20.6561,20.7509,20.4724,20.5016,8523.9761549978,0
+CASS.US,D,20071010,000000,20.5016,20.533,20.2534,20.4724,12076.144283904,0
+CASS.US,D,20071011,000000,20.533,20.6903,20.31,20.5534,11149.491728538,0
+CASS.US,D,20071012,000000,20.4958,21.0414,20.3658,20.6903,42506.350495026,0
+CASS.US,D,20071015,000000,20.7764,20.7764,20.2465,20.663,9863.8380176144,0
+CASS.US,D,20071016,000000,20.6561,20.6561,19.9816,20.533,8057.5814913694,0
+CASS.US,D,20071017,000000,20.6962,20.6962,19.3489,20.1966,10099.080940059,0
+CASS.US,D,20071018,000000,20.7686,20.7686,20.1625,20.1966,2400.5006042452,0
+CASS.US,D,20071019,000000,20.2289,20.6962,19.4115,19.7273,16327.904408254,0
+CASS.US,D,20071022,000000,19.4457,20.6249,19.4457,19.7987,9791.2195502512,0
+CASS.US,D,20071023,000000,19.9933,20.138,19.4761,19.6941,13664.54540806,0
+CASS.US,D,20071024,000000,19.4761,20.2289,19.4761,19.4945,5858.5715641741,0
+CASS.US,D,20071025,000000,19.5983,20.0539,19.3558,19.3558,2908.8298757876,0
+CASS.US,D,20071026,000000,19.6607,20.2289,19.6607,20.1154,4348.9256792717,0
+CASS.US,D,20071029,000000,20.2289,20.2289,19.5054,19.6941,29286.721048981,0
+CASS.US,D,20071030,000000,19.655,19.7058,19.3009,19.6881,8266.2317356242,0
+CASS.US,D,20071031,000000,19.6881,19.8114,19.3626,19.6941,76462.132156867,0
+CASS.US,D,20071101,000000,19.3558,19.6814,18.0672,18.2373,49433.743163349,0
+CASS.US,D,20071102,000000,18.208,19.5728,18.1317,18.7174,16558.033354122,0
+CASS.US,D,20071105,000000,18.4289,18.4339,18.0398,18.2861,8611.9365520856,0
+CASS.US,D,20071106,000000,18.3048,18.8375,18.1239,18.6694,19830.978362041,0
+CASS.US,D,20071107,000000,18.4035,18.5853,18.0672,18.2256,19570.165556723,0
+CASS.US,D,20071108,000000,18.423,19.3323,18.423,19.3323,9449.6059150497,0
+CASS.US,D,20071109,000000,18.9119,19.9502,18.6938,19.7341,20809.793478472,0
+CASS.US,D,20071112,000000,19.7341,19.7937,18.6694,19.7107,10613.546983491,0
+CASS.US,D,20071113,000000,19.1564,19.649,18.8268,19.4164,17045.906719365,0
+CASS.US,D,20071114,000000,19.3009,19.3802,18.8101,19.3802,7961.4387317618,0
+CASS.US,D,20071115,000000,19.5435,19.7058,18.7055,19.5435,5100.680235778,0
+CASS.US,D,20071116,000000,19.5572,20.1154,19.1348,20.0539,74585.302753888,0
+CASS.US,D,20071119,000000,19.4046,20.2289,19.4046,20.1154,8665.1219084643,0
+CASS.US,D,20071120,000000,20.2231,20.2289,19.7488,20.2289,7501.1808400232,0
+CASS.US,D,20071121,000000,20.1507,20.2289,19.9933,20.2289,7234.2312628149,0
+CASS.US,D,20071123,000000,20.2289,20.2289,19.4164,19.9336,3263.7398500837,0
+CASS.US,D,20071126,000000,19.9209,20.2289,19.4349,19.611,8197.7044495209,0
+CASS.US,D,20071127,000000,19.6335,19.6814,18.9119,19.5484,3148.1639794916,0
+CASS.US,D,20071128,000000,19.6814,21.0501,19.6814,21.0501,16190.849836047,0
+CASS.US,D,20071129,000000,21.2554,22.5197,21.2554,22.506,9656.2105686746,0
+CASS.US,D,20071130,000000,22.7837,23.1572,22.1716,22.417,17197.280425982,0
+CASS.US,D,20071203,000000,22.941,23.0428,21.6476,21.8411,19362.538107783,0
+CASS.US,D,20071204,000000,21.4207,22.198,21.1361,21.2976,9236.864489535,0
+CASS.US,D,20071205,000000,21.7091,21.7091,19.1769,20.8722,9696.0995859586,0
+CASS.US,D,20071206,000000,20.6131,22.6878,20.6131,22.6878,14706.773834019,0
+CASS.US,D,20071207,000000,22.6878,22.9088,20.4577,22.7954,32533.07337871,0
+CASS.US,D,20071210,000000,22.8012,24.3842,22.1149,22.9519,24905.06591963,0
+CASS.US,D,20071211,000000,23.1141,23.4143,21.0746,21.4979,14294.587322084,0
+CASS.US,D,20071212,000000,22.3192,22.5421,20.9974,22.4571,7385.6049694311,0
+CASS.US,D,20071213,000000,22.2253,22.723,20.7626,21.8108,5734.8133310622,0
+CASS.US,D,20071214,000000,21.3523,22.5197,20.8585,21.1197,3721.9521511923,0
+CASS.US,D,20071217,000000,20.9445,22.2185,20.0715,20.0715,6732.0387631624,0
+CASS.US,D,20071218,000000,20.0187,22.0963,20.0187,21.6095,12579.359578872,0
+CASS.US,D,20071219,000000,21.6142,22.3915,21.4842,22.0436,18758.066076633,0
+CASS.US,D,20071220,000000,22.3632,22.3632,21.408,22.2116,13499.875362349,0
+CASS.US,D,20071221,000000,22.2478,22.3701,21.934,22.2605,131402.60529604,0
+CASS.US,D,20071224,000000,22.851,22.851,21.9867,22.7787,12928.132781278,0
+CASS.US,D,20071226,000000,22.2478,22.2478,21.7208,22.2478,18455.318663401,0
+CASS.US,D,20071227,000000,22.2478,22.2478,21.0041,21.1361,8062.6954679443,0
+CASS.US,D,20071228,000000,21.5556,21.6142,20.5016,20.5799,4877.7108571136,0
+CASS.US,D,20071231,000000,20.444,21.2281,20.0245,20.0881,17537.871265868,0
+CASS.US,D,20080102,000000,20.0187,20.8928,19.9699,19.9699,8193.613268261,0
+CASS.US,D,20080103,000000,19.9336,20.7881,19.4818,19.7937,10347.620201597,0
+CASS.US,D,20080104,000000,19.5572,19.5572,18.6049,18.6352,21388.695626747,0
+CASS.US,D,20080107,000000,18.6881,19.4232,18.6881,18.8513,14128.894481058,0
+CASS.US,D,20080108,000000,18.906,19.5367,18.6185,18.6185,12199.902517017,0
+CASS.US,D,20080109,000000,18.5365,18.9119,18.074,18.7301,15155.780977293,0
+CASS.US,D,20080110,000000,18.1366,18.7242,18.1317,18.252,18564.757762103,0
+CASS.US,D,20080111,000000,18.074,19.8045,17.8824,17.8824,18415.429646116,0
+CASS.US,D,20080114,000000,17.8394,18.1659,17.5763,17.6067,16336.086770773,0
+CASS.US,D,20080115,000000,17.6067,17.6067,15.6639,16.9223,50016.736492884,0
+CASS.US,D,20080116,000000,16.9096,18.2724,16.9096,17.7074,33619.282003213,0
+CASS.US,D,20080117,000000,17.1178,17.1315,16.3189,16.9887,16151.983614077,0
+CASS.US,D,20080118,000000,16.8489,17.8824,16.0716,16.7041,27885.491467466,0
+CASS.US,D,20080122,000000,16.3875,17.4287,16.2652,17.0836,35250.640530597,0
+CASS.US,D,20080123,000000,16.6495,17.2859,16.2652,16.7873,25853.197176611,0
+CASS.US,D,20080124,000000,16.9223,17.2694,16.5742,16.5742,18096.317507844,0
+CASS.US,D,20080125,000000,17.0992,17.0992,16.2652,16.2652,118878.47666418,0
+CASS.US,D,20080128,000000,16.5058,16.9819,16.5058,16.9819,18804.091865806,0
+CASS.US,D,20080129,000000,17.1178,17.1178,15.9426,16.0384,33147.773363009,0
+CASS.US,D,20080130,000000,16.9819,17.2859,16.4686,16.7727,17440.705710945,0
+CASS.US,D,20080131,000000,16.5292,17.6164,16.4998,16.7805,55891.672782098,0
+CASS.US,D,20080201,000000,16.8197,17.2341,16.6984,17.1246,8017.6924740854,0
+CASS.US,D,20080204,000000,17.1119,17.2859,17.0357,17.1423,6606.2349394205,0
+CASS.US,D,20080205,000000,16.7658,17.2859,16.3356,17.1246,38490.856088437,0
+CASS.US,D,20080206,000000,17.2859,17.9792,17.2811,17.9635,65012.961401042,0
+CASS.US,D,20080207,000000,17.8452,18.8211,17.6438,18.6577,61213.276805911,0
+CASS.US,D,20080208,000000,18.8034,19.2316,18.7174,18.9421,21243.458692021,0
+CASS.US,D,20080211,000000,18.8141,19.3949,18.8101,19.2473,29720.38626253,0
+CASS.US,D,20080212,000000,19.2423,19.5367,19.2365,19.3147,10617.638164751,0
+CASS.US,D,20080213,000000,19.5435,19.6735,19.0488,19.6735,13074.392511319,0
+CASS.US,D,20080214,000000,19.7606,19.8553,19.1836,19.3489,7096.1538952933,0
+CASS.US,D,20080215,000000,19.2473,19.4115,18.3302,18.4113,12630.49934462,0
+CASS.US,D,20080219,000000,18.6938,18.8445,17.9058,18.5365,27929.47166601,0
+CASS.US,D,20080220,000000,18.4475,19.2062,17.8941,19.1769,30588.739484944,0
+CASS.US,D,20080221,000000,19.2698,19.9033,18.0672,18.2138,20938.665688158,0
+CASS.US,D,20080222,000000,18.3253,18.511,17.2039,17.7768,17547.076423703,0
+CASS.US,D,20080225,000000,17.7885,18.5296,17.7816,18.1611,5580.3712385011,0
+CASS.US,D,20080226,000000,18.6938,18.6938,18.0622,18.6421,5585.4852150759,0
+CASS.US,D,20080227,000000,18.0495,18.3116,15.0391,17.2566,125411.07034091,0
+CASS.US,D,20080228,000000,17.153,18.3302,17.1246,17.636,31398.793374403,0
+CASS.US,D,20080229,000000,17.4541,17.4864,16.8372,16.8372,32665.013974342,0
+CASS.US,D,20080303,000000,17.2811,17.721,16.3356,16.7336,28765.095438344,0
+CASS.US,D,20080304,000000,16.5888,17.3621,16.273,17.1999,10690.256632113,0
+CASS.US,D,20080305,000000,17.3162,17.6897,16.6867,16.9096,11586.225328032,0
+CASS.US,D,20080306,000000,17.1383,17.6947,16.5791,16.6749,9612.2303701307,0
+CASS.US,D,20080307,000000,16.4618,17.4033,16.4158,16.4941,18215.984559696,0
+CASS.US,D,20080310,000000,16.5849,17.1383,16.1929,17.1383,18362.244289738,0
+CASS.US,D,20080311,000000,17.1383,17.7386,16.5615,17.7386,25775.464732674,0
+CASS.US,D,20080312,000000,17.7386,18.0338,17.6603,17.6673,21169.817429343,0
+CASS.US,D,20080313,000000,17.4796,18.0075,17.4796,17.9254,8996.507590516,0
+CASS.US,D,20080314,000000,18.0261,18.0261,17.195,17.195,14807.007774886,0
+CASS.US,D,20080317,000000,17.4033,17.4346,16.4471,16.9887,5890.2782189384,0
+CASS.US,D,20080318,000000,17.4199,17.9117,16.5487,17.9117,28646.451181807,0
+CASS.US,D,20080319,000000,17.8003,18.4289,17.6546,17.9459,28408.139873417,0
+CASS.US,D,20080320,000000,18.4865,19.0899,17.3984,19.0899,168263.12565241,0
+CASS.US,D,20080324,000000,19.2062,19.8446,18.1317,19.8446,15661.04186289,0
+CASS.US,D,20080325,000000,19.8446,20.3217,19.6168,20.1966,23348.371450239,0
+CASS.US,D,20080326,000000,19.8496,20.7461,19.4526,20.7333,44664.448609623,0
+CASS.US,D,20080327,000000,20.5955,20.7461,20.444,20.5603,14809.053365516,0
+CASS.US,D,20080328,000000,20.5085,20.97,18.8141,19.7937,27735.140556165,0
+CASS.US,D,20080331,000000,19.869,19.869,18.0398,18.9755,39596.497823924,0
+CASS.US,D,20080401,000000,19.3802,19.8251,18.3976,18.6636,34508.091131926,0
+CASS.US,D,20080402,000000,18.6763,18.7174,18.2989,18.6293,11874.653606854,0
+CASS.US,D,20080403,000000,18.4974,20.0539,18.2989,19.0967,18795.909503287,0
+CASS.US,D,20080404,000000,19.2531,19.9619,18.6763,19.5924,105521.79264592,0
+CASS.US,D,20080407,000000,19.7664,20.0305,19.17,20.0305,15115.891960008,0
+CASS.US,D,20080408,000000,19.8309,20.1448,19.5435,20.1448,5710.2662435028,0
+CASS.US,D,20080409,000000,20.1448,20.444,19.916,20.3217,9276.753506819,0
+CASS.US,D,20080410,000000,20.2778,20.444,19.8446,20.444,10811.969274596,0
+CASS.US,D,20080411,000000,19.8182,20.8722,19.8182,20.4234,20129.634594014,0
+CASS.US,D,20080414,000000,20.4039,20.441,19.8496,20.2034,19724.607649283,0
+CASS.US,D,20080415,000000,20.1076,20.444,19.9033,19.916,61681.717060169,0
+CASS.US,D,20080416,000000,20.3443,20.444,19.7107,20.4039,41774.029049505,0
+CASS.US,D,20080417,000000,20.2718,20.444,19.9385,19.9619,31437.659596372,0
+CASS.US,D,20080418,000000,20.3707,20.5223,19.9619,20.444,38509.266404107,0
+CASS.US,D,20080421,000000,20.1076,20.5016,20.1076,20.3658,104894.81911784,0
+CASS.US,D,20080422,000000,19.9981,20.444,19.6814,20.0656,23326.892748624,0
+CASS.US,D,20080423,000000,20.1907,20.444,19.9033,20.0539,12062.84794481,0
+CASS.US,D,20080424,000000,20.1008,20.4176,19.3089,20.2367,35352.920062094,0
+CASS.US,D,20080425,000000,20.3589,20.4303,19.9756,20.3511,7872.455539359,0
+CASS.US,D,20080428,000000,20.2885,20.4176,20.007,20.2885,10574.680761521,0
+CASS.US,D,20080429,000000,20.31,20.31,19.8496,19.9277,7237.2996487598,0
+CASS.US,D,20080430,000000,20.0305,20.3589,19.9873,20.2778,14097.187826294,0
+CASS.US,D,20080501,000000,20.3052,20.4234,20.2534,20.31,9180.6107472114,0
+CASS.US,D,20080502,000000,20.444,20.444,19.7107,19.7107,15010.544042566,0
+CASS.US,D,20080505,000000,19.7781,20.1154,19.3441,19.7058,17030.564789641,0
+CASS.US,D,20080506,000000,19.6266,20.3217,19.6208,20.2416,10554.224855222,0
+CASS.US,D,20080507,000000,20.2953,20.2953,19.5435,19.5435,25953.431117478,0
+CASS.US,D,20080508,000000,19.6941,19.8916,19.2845,19.4945,26400.392670122,0
+CASS.US,D,20080509,000000,19.1945,19.916,19.1945,19.8916,13863.990494479,0
+CASS.US,D,20080512,000000,19.9816,20.1507,19.5171,19.7723,12451.5101645,0
+CASS.US,D,20080513,000000,19.8309,20.2171,19.7664,19.8446,29110.800254805,0
+CASS.US,D,20080514,000000,19.8446,20.0783,19.568,19.568,45459.160569358,0
+CASS.US,D,20080515,000000,19.611,19.611,19.1387,19.2972,17121.593572674,0
+CASS.US,D,20080516,000000,19.523,19.523,18.8318,19.0899,31550.16708102,0
+CASS.US,D,20080519,000000,18.8747,19.2423,18.8689,19.1211,20490.6813402,0
+CASS.US,D,20080520,000000,18.995,19.2972,18.0818,18.6489,51118.287047112,0
+CASS.US,D,20080521,000000,18.8268,19.2316,18.4865,18.5052,11828.62781768,0
+CASS.US,D,20080522,000000,18.468,19.2062,18.3917,19.2062,18637.376229466,0
+CASS.US,D,20080523,000000,19.0624,19.1945,18.5433,19.0693,25217.018490697,0
+CASS.US,D,20080527,000000,19.1836,19.8309,18.4925,19.7987,13479.419456049,0
+CASS.US,D,20080528,000000,20.048,20.048,19.6383,19.7937,21437.789801866,0
+CASS.US,D,20080529,000000,19.7723,20.0187,19.7723,19.9619,41187.967334025,0
+CASS.US,D,20080530,000000,19.9562,19.9562,19.1016,19.1016,46165.912132006,0
+CASS.US,D,20080602,000000,19.1016,19.6999,18.6538,19.1016,18670.105679545,0
+CASS.US,D,20080603,000000,19.17,19.5611,18.5531,19.2013,6623.6224597751,0
+CASS.US,D,20080604,000000,18.9755,19.9562,18.4543,19.2902,13673.750565894,0
+CASS.US,D,20080605,000000,19.2649,19.9033,19.2649,19.8446,34069.311941802,0
+CASS.US,D,20080606,000000,19.6735,19.9092,19.4457,19.5171,12919.950418758,0
+CASS.US,D,20080609,000000,19.5924,19.8114,18.8445,19.213,30593.853461518,0
+CASS.US,D,20080610,000000,19.0488,19.7937,18.9755,19.5807,9046.6245609498,0
+CASS.US,D,20080611,000000,19.4584,19.916,19.0037,19.0037,16297.220548804,0
+CASS.US,D,20080612,000000,18.9823,19.7488,18.9823,19.3489,12782.895846552,0
+CASS.US,D,20080613,000000,19.7341,19.782,19.213,19.782,9449.6059150497,0
+CASS.US,D,20080616,000000,19.8369,19.8446,19.5807,19.8182,20208.389833267,0
+CASS.US,D,20080617,000000,19.8446,19.8446,19.5611,19.655,14551.308946143,0
+CASS.US,D,20080618,000000,19.523,19.7273,19.2423,19.3675,8297.9383903884,0
+CASS.US,D,20080619,000000,19.3558,19.6881,19.2365,19.5435,4801.0012084905,0
+CASS.US,D,20080620,000000,19.4232,19.5367,19.2316,19.3626,43265.264618738,0
+CASS.US,D,20080623,000000,19.4818,19.4818,18.8747,19.2423,13177.694838132,0
+CASS.US,D,20080624,000000,19.0693,19.3949,18.4182,19.0899,12301.159253199,0
+CASS.US,D,20080625,000000,19.2423,19.4818,18.4925,19.4457,20357.717949253,0
+CASS.US,D,20080626,000000,19.3949,19.4818,18.6128,18.9892,62857.93167239,0
+CASS.US,D,20080627,000000,18.6489,19.2902,17.679,19.1876,328960.63435995,0
+CASS.US,D,20080630,000000,19.0556,20.1321,18.8211,19.26,62206.411056751,0
+CASS.US,D,20080701,000000,19.0254,19.782,18.5159,19.3802,25482.94527259,0
+CASS.US,D,20080702,000000,19.2902,19.3089,18.4543,18.7301,24362.984402693,0
+CASS.US,D,20080703,000000,18.8689,18.8689,18.1611,18.4289,13701.366039399,0
+CASS.US,D,20080707,000000,18.8445,18.8445,17.4346,17.8305,27876.28630963,0
+CASS.US,D,20080708,000000,18.0447,19.7234,17.9459,19.6607,23674.643155716,0
+CASS.US,D,20080709,000000,19.4584,20.0715,18.6821,18.7936,12762.439940253,0
+CASS.US,D,20080710,000000,18.8034,19.2423,18.1444,18.9247,10603.319030341,0
+CASS.US,D,20080711,000000,18.6538,19.2423,17.5226,19.2423,13204.287516321,0
+CASS.US,D,20080714,000000,19.4232,19.4232,18.6763,18.9421,13608.291665736,0
+CASS.US,D,20080715,000000,18.7672,19.4232,18.1239,19.2316,20900.822261504,0
+CASS.US,D,20080716,000000,18.9755,19.9336,18.9755,19.9336,31875.415991181,0
+CASS.US,D,20080717,000000,19.9336,20.3707,19.7488,20.2651,20209.412628582,0
+CASS.US,D,20080718,000000,20.2651,20.444,19.8114,20.3785,24456.058776356,0
+CASS.US,D,20080721,000000,20.3217,20.4107,19.7557,19.9502,9449.6059150497,0
+CASS.US,D,20080722,000000,20.0939,20.444,18.8445,20.444,20776.041233078,0
+CASS.US,D,20080723,000000,20.444,20.444,19.8623,20.0783,69088.800731215,0
+CASS.US,D,20080724,000000,20.2289,21.0168,19.9033,21.0168,55420.164141895,0
+CASS.US,D,20080725,000000,20.9005,21.9409,20.4899,21.5625,33755.313780105,0
+CASS.US,D,20080728,000000,21.4207,21.4207,20.4577,20.8175,18172.004361153,0
+CASS.US,D,20080729,000000,21.583,22.1022,20.7461,21.583,24711.7576051,0
+CASS.US,D,20080730,000000,21.934,22.2116,21.4979,22.153,10484.674773804,0
+CASS.US,D,20080731,000000,21.8049,22.2303,20.5397,22.1472,16853.621200151,0
+CASS.US,D,20080801,000000,22.0963,22.3329,21.099,22.3329,14326.293976848,0
+CASS.US,D,20080804,000000,22.2792,22.3975,21.2554,22.2792,31736.315828345,0
+CASS.US,D,20080805,000000,22.3701,22.3701,21.2554,22.3701,9263.4571677244,0
+CASS.US,D,20080806,000000,22.2058,22.3975,21.9144,22.2303,15912.649510374,0
+CASS.US,D,20080807,000000,21.9536,22.4952,21.9536,22.3261,20724.901467329,0
+CASS.US,D,20080808,000000,22.0317,22.506,22.0317,22.2352,40018.912289009,0
+CASS.US,D,20080811,000000,22.3192,23.1522,22.1882,23.1522,72025.246080507,0
+CASS.US,D,20080812,000000,22.9469,23.1141,21.715,22.0494,124215.42261772,0
+CASS.US,D,20080813,000000,21.9027,22.3915,21.9027,22.2116,17151.254636808,0
+CASS.US,D,20080814,000000,21.9976,22.3261,21.979,22.2478,12270.47539375,0
+CASS.US,D,20080815,000000,22.7954,22.7954,21.7914,21.9204,31029.564265698,0
+CASS.US,D,20080818,000000,21.934,22.3398,21.9096,22.0856,9706.3275391083,0
+CASS.US,D,20080819,000000,21.8538,22.0689,21.847,21.9027,15701.953675489,0
+CASS.US,D,20080820,000000,21.973,22.2909,21.6857,21.9477,42269.061981953,0
+CASS.US,D,20080821,000000,22.2478,22.5373,21.8284,22.2478,38869.290354977,0
+CASS.US,D,20080822,000000,22.2478,22.4571,22.1716,22.417,42103.369140926,0
+CASS.US,D,20080825,000000,22.2303,22.5421,22.2185,22.2352,52063.349918149,0
+CASS.US,D,20080826,000000,22.1941,22.1941,21.8411,22.0259,41990.861656279,0
+CASS.US,D,20080827,000000,22.0494,22.4952,22.022,22.2478,14780.415096697,0
+CASS.US,D,20080828,000000,22.2478,22.3867,21.2916,22.3261,27495.80645246,0
+CASS.US,D,20080829,000000,22.1657,22.1657,21.2741,21.8988,167526.71302562,0
+CASS.US,D,20080902,000000,22.242,22.4776,22.0152,22.2859,61186.684127722,0
+CASS.US,D,20080903,000000,22.2352,22.4708,22.0553,22.198,32104.522141735,0
+CASS.US,D,20080904,000000,22.0806,22.3701,21.8411,21.8411,45448.932616208,0
+CASS.US,D,20080905,000000,21.9594,22.3867,21.4451,22.3749,36344.008722305,0
+CASS.US,D,20080908,000000,22.5548,22.8443,22.0611,22.3329,124609.19881398,0
+CASS.US,D,20080909,000000,22.4531,22.64,22.153,22.153,13752.505805147,0
+CASS.US,D,20080910,000000,22.6203,22.8209,22.1364,22.2605,24842.675405416,0
+CASS.US,D,20080911,000000,21.8353,22.3749,21.8353,22.2303,20646.146228076,0
+CASS.US,D,20080912,000000,22.0806,22.4903,21.8538,22.0806,7027.62660919,0
+CASS.US,D,20080915,000000,21.4842,22.2909,21.316,22.022,11025.733495426,0
+CASS.US,D,20080916,000000,21.9096,22.6507,21.9096,22.6507,35322.236202645,0
+CASS.US,D,20080917,000000,22.2058,22.2478,20.6249,20.9298,23345.303064293,0
+CASS.US,D,20080918,000000,21.4979,22.2478,20.8771,21.6476,40329.842064761,0
+CASS.US,D,20080919,000000,22.9469,23.5413,21.6476,22.2478,203318.41227784,0
+CASS.US,D,20080922,000000,22.3808,22.3808,21.934,22.2352,36768.468778019,0
+CASS.US,D,20080923,000000,22.0259,22.0259,21.6035,21.7914,23742.147646504,0
+CASS.US,D,20080924,000000,21.8597,21.8597,20.7402,21.323,21799.859343367,0
+CASS.US,D,20080925,000000,21.583,21.8225,20.4694,21.5879,19333.899838964,0
+CASS.US,D,20080926,000000,21.0863,22.5373,20.6698,21.9917,23993.755293987,0
+CASS.US,D,20080929,000000,21.2741,22.548,19.6607,21.1558,35974.779613599,0
+CASS.US,D,20080930,000000,21.7854,21.7854,19.9756,21.5556,19605.963392747,0
+CASS.US,D,20081001,000000,21.4979,21.758,21.2017,21.6349,14271.06302984,0
+CASS.US,D,20081002,000000,21.6671,21.9271,21.2554,21.8714,15807.301592931,0
+CASS.US,D,20081003,000000,21.9477,21.9477,21.3395,21.3474,12295.022481309,0
+CASS.US,D,20081006,000000,20.836,21.7991,19.6383,20.444,74719.28894015,0
+CASS.US,D,20081007,000000,20.4724,20.7402,19.3626,19.3626,21752.810758879,0
+CASS.US,D,20081008,000000,19.213,20.2817,18.7174,18.951,45805.888181134,0
+CASS.US,D,20081009,000000,19.1945,19.5807,16.9956,17.195,37662.391883307,0
+CASS.US,D,20081010,000000,16.9887,18.6938,16.3189,18.5159,28822.371975982,0
+CASS.US,D,20081013,000000,17.7572,19.9816,17.7572,19.8446,31119.570253415,0
+CASS.US,D,20081014,000000,20.138,21.1841,18.6763,20.3169,18930.918484863,0
+CASS.US,D,20081015,000000,20.0187,20.0187,18.1317,18.1317,23350.417040869,0
+CASS.US,D,20081016,000000,18.6049,20.8585,17.8638,20.836,41374.11608135,0
+CASS.US,D,20081017,000000,20.0352,20.8058,18.9823,18.9892,32342.833450124,0
+CASS.US,D,20081020,000000,19.3949,20.8175,18.2657,19.8309,8717.284469528,0
+CASS.US,D,20081021,000000,19.3949,21.4256,19.2189,20.1565,12934.269553168,0
+CASS.US,D,20081022,000000,19.5171,20.4234,18.6694,18.6763,8932.0714856726,0
+CASS.US,D,20081023,000000,18.9471,20.2591,17.1667,19.0439,17605.375756657,0
+CASS.US,D,20081024,000000,17.3798,19.3274,16.8783,18.0398,27702.411106085,0
+CASS.US,D,20081027,000000,17.9459,19.2013,16.8783,17.8696,21273.119756155,0
+CASS.US,D,20081028,000000,18.5052,21.2554,18.5052,21.0697,35944.09575415,0
+CASS.US,D,20081029,000000,21.0453,21.893,20.5223,21.0628,20357.717949253,0
+CASS.US,D,20081030,000000,20.2231,21.0453,20.0842,20.7158,9951.7984147022,0
+CASS.US,D,20081031,000000,20.5397,20.8928,20.2231,20.8928,27778.097959393,0
+CASS.US,D,20081103,000000,20.7626,20.7764,20.398,20.7686,17015.222859916,0
+CASS.US,D,20081104,000000,21.0453,21.0453,20.659,20.8585,12192.742949812,0
+CASS.US,D,20081105,000000,20.4831,20.9005,19.4818,19.9033,13242.130942975,0
+CASS.US,D,20081106,000000,19.649,20.444,19.1632,20.2651,15629.335208126,0
+CASS.US,D,20081107,000000,20.444,20.8928,19.5484,20.3002,14900.082148549,0
+CASS.US,D,20081110,000000,20.6767,21.0168,19.2972,19.8623,12795.169390331,0
+CASS.US,D,20081111,000000,19.5728,20.7461,19.1564,20.2171,10083.739010334,0
+CASS.US,D,20081112,000000,19.8496,20.5662,19.5572,19.916,25157.696362429,0
+CASS.US,D,20081113,000000,20.138,20.8928,19.3089,20.8058,18362.244289738,0
+CASS.US,D,20081114,000000,20.4303,20.8058,19.4761,20.0412,7960.4159364468,0
+CASS.US,D,20081117,000000,19.8045,20.8058,19.3441,20.31,8460.5628454694,0
+CASS.US,D,20081118,000000,20.441,20.444,19.7234,19.7488,16406.659647507,0
+CASS.US,D,20081119,000000,19.4945,20.4361,18.7115,18.7115,41174.67099493,0
+CASS.US,D,20081120,000000,18.468,19.3871,16.9281,16.9281,21675.07831494,0
+CASS.US,D,20081121,000000,17.7319,19.2189,17.7319,19.1836,48830.293927514,0
+CASS.US,D,20081124,000000,19.4526,21.4423,18.7614,20.7764,108522.67410006,0
+CASS.US,D,20081125,000000,21.2623,21.4705,20.31,20.7158,186055.6729517,0
+CASS.US,D,20081126,000000,20.2034,21.3474,20.2034,20.8928,33239.824941357,0
+CASS.US,D,20081128,000000,20.5955,21.3582,20.5955,21.3474,4589.2825782907,0
+CASS.US,D,20081201,000000,20.6903,21.0501,19.7488,20.3443,29110.800254805,0
+CASS.US,D,20081202,000000,20.7813,20.9515,19.3675,20.5534,28016.409267782,0
+CASS.US,D,20081203,000000,20.0305,20.7461,20.0305,20.3843,24366.052788638,0
+CASS.US,D,20081204,000000,20.1966,21.408,20.1966,20.5016,19510.843428454,0
+CASS.US,D,20081205,000000,20.178,20.8058,20.0305,20.7461,18451.227482141,0
+CASS.US,D,20081208,000000,21.3474,21.3474,20.4626,21.0453,28516.556176805,0
+CASS.US,D,20081209,000000,20.7461,20.8928,20.4577,20.4577,29302.062978705,0
+CASS.US,D,20081210,000000,20.7402,20.8722,20.1243,20.7461,12478.102842689,0
+CASS.US,D,20081211,000000,20.3443,20.8771,19.1564,19.2902,17143.072274289,0
+CASS.US,D,20081212,000000,18.9578,20.0656,18.951,20.0352,14292.541731454,0
+CASS.US,D,20081215,000000,20.0881,20.4303,18.7486,20.0598,9461.8794588294,0
+CASS.US,D,20081216,000000,20.4234,20.444,19.7557,19.8446,48527.546514282,0
+CASS.US,D,20081217,000000,19.7176,20.2885,19.3675,19.7557,17580.828669097,0
+CASS.US,D,20081218,000000,19.7557,19.8251,19.2766,19.4584,17282.172437125,0
+CASS.US,D,20081219,000000,19.6941,19.6941,18.7555,19.0899,64081.1948691,0
+CASS.US,D,20081222,000000,19.2423,19.5171,18.6128,19.0439,10318.981932778,0
+CASS.US,D,20081223,000000,19.1524,19.1769,18.6049,18.6049,12106.828143354,0
+CASS.US,D,20081224,000000,18.6352,18.6421,18.2861,18.6421,6344.399338787,0
+CASS.US,D,20081226,000000,18.6938,18.9578,18.423,18.6421,5392.1769005458,0
+CASS.US,D,20081229,000000,18.5531,18.6938,18.0447,18.1903,34661.510429172,0
+CASS.US,D,20081230,000000,18.2256,18.3702,18.074,18.2314,42465.438682427,0
+CASS.US,D,20081231,000000,18.3429,18.3429,18.0984,18.3184,50428.923004819,0
+CASS.US,D,20090102,000000,18.3429,18.5609,18.074,18.2861,11987.161091502,0
+CASS.US,D,20090105,000000,18.5296,18.7115,18.2011,18.292,61560.004417688,0
+CASS.US,D,20090106,000000,18.4925,18.6636,18.4406,18.6489,27625.701457462,0
+CASS.US,D,20090107,000000,18.3917,18.4339,18.0818,18.1111,19430.042598571,0
+CASS.US,D,20090108,000000,18.0818,18.4602,18.0818,18.2724,10675.937497705,0
+CASS.US,D,20090109,000000,18.1239,18.2197,17.3671,17.46,46052.381852043,0
+CASS.US,D,20090112,000000,17.4199,17.764,16.9437,17.1246,13226.78901325,0
+CASS.US,D,20090113,000000,17.0014,17.721,16.8616,17.4424,12410.598351901,0
+CASS.US,D,20090114,000000,17.1882,17.4238,16.0541,16.1166,13602.154893846,0
+CASS.US,D,20090115,000000,16.1097,16.5058,15.7539,16.3875,46908.461530677,0
+CASS.US,D,20090116,000000,16.4941,16.7111,16.3561,16.5957,25105.533801365,0
+CASS.US,D,20090120,000000,16.3875,16.6191,15.4957,15.4957,22850.270131846,0
+CASS.US,D,20090121,000000,15.6415,16.3561,15.4293,15.9348,11752.940964373,0
+CASS.US,D,20090122,000000,15.7108,16.3757,15.4196,15.5563,8266.2317356242,0
+CASS.US,D,20090123,000000,15.4293,15.8214,14.5346,14.697,12768.576712142,0
+CASS.US,D,20090126,000000,16.6573,16.6573,14.8886,15.1409,22164.997270813,0
+CASS.US,D,20090127,000000,15.0333,15.0333,13.95,14.2902,59731.246394513,0
+CASS.US,D,20090128,000000,14.6726,14.6726,13.95,14.041,28286.427230936,0
+CASS.US,D,20090129,000000,13.9803,14.4291,13.9803,14.0947,17471.389570395,0
+CASS.US,D,20090130,000000,14.1875,14.4291,14.1299,14.3372,26013.776041063,0
+CASS.US,D,20090202,000000,14.343,14.7332,14.343,14.4125,53522.878832617,0
+CASS.US,D,20090203,000000,14.4291,15.0206,14.3509,14.7859,40357.457538266,0
+CASS.US,D,20090204,000000,14.5014,16.2906,14.5014,14.8886,69112.325023459,0
+CASS.US,D,20090205,000000,14.8348,15.1828,14.4183,15.0264,29471.847000991,0
+CASS.US,D,20090206,000000,15.0333,15.9426,15.0333,15.8214,126480.91424038,0
+CASS.US,D,20090209,000000,15.7168,16.9692,15.6415,16.6749,42867.397241212,0
+CASS.US,D,20090210,000000,16.5791,17.1178,15.9231,15.9348,25792.852253028,0
+CASS.US,D,20090211,000000,15.6415,16.0197,15.574,15.6933,13824.101477196,0
+CASS.US,D,20090212,000000,15.5134,15.8086,15.1624,15.5563,6397.5846951657,0
+CASS.US,D,20090213,000000,15.8037,16.2476,15.7862,16.1293,16221.533695496,0
+CASS.US,D,20090217,000000,15.6346,16.187,15.1467,15.3931,15700.930880174,0
+CASS.US,D,20090218,000000,15.4557,15.7432,15.1624,15.1691,11374.506697832,0
+CASS.US,D,20090219,000000,15.3794,15.3794,14.9072,15.223,7587.0956464811,0
+CASS.US,D,20090220,000000,15.0461,16.0316,15.0461,15.8438,18304.967752099,0
+CASS.US,D,20090223,000000,15.9817,15.9817,14.9209,15.002,27649.225749707,0
+CASS.US,D,20090224,000000,14.8582,17.2107,14.8525,16.7932,30768.751460379,0
+CASS.US,D,20090225,000000,16.7277,16.7277,15.7911,15.968,18446.113505565,0
+CASS.US,D,20090226,000000,16.012,16.3875,15.6473,15.7001,23951.820686074,0
+CASS.US,D,20090227,000000,15.2005,16.012,15.1232,15.5172,29335.815224099,0
+CASS.US,D,20090302,000000,15.2181,16.1557,15.2181,15.2435,19780.861391608,0
+CASS.US,D,20090303,000000,15.4352,15.7608,14.9649,14.9718,25487.03645385,0
+CASS.US,D,20090304,000000,15.1691,15.7608,14.9541,15.4899,36036.147332498,0
+CASS.US,D,20090305,000000,15.1184,15.5691,15.1184,15.3335,19550.732445738,0
+CASS.US,D,20090306,000000,15.4489,15.4489,15.0988,15.1594,43801.209363784,0
+CASS.US,D,20090309,000000,15.2973,15.3335,14.9649,14.9649,18039.040970206,0
+CASS.US,D,20090310,000000,15.0333,15.6288,15.0333,15.6229,34876.297445316,0
+CASS.US,D,20090311,000000,15.6346,15.6639,15.0754,15.5065,15425.798940446,0
+CASS.US,D,20090312,000000,15.3931,17.3621,15.1624,16.9956,23566.226852329,0
+CASS.US,D,20090313,000000,17.023,17.7319,16.7394,16.7805,29919.83134895,0
+CASS.US,D,20090316,000000,16.975,17.5714,16.3561,16.7658,12325.706340758,0
+CASS.US,D,20090317,000000,17.0719,17.3984,16.6573,17.1246,27907.992964395,0
+CASS.US,D,20090318,000000,17.1061,18.0398,16.5429,17.9459,32668.082360287,0
+CASS.US,D,20090319,000000,18.3429,18.7018,18.1718,18.4475,14932.811598628,0
+CASS.US,D,20090320,000000,18.6293,18.6293,17.6291,18.0398,56626.03981825,0
+CASS.US,D,20090323,000000,18.0672,20.1008,17.3437,20.0842,33158.001316159,0
+CASS.US,D,20090324,000000,19.8799,20.1154,18.8101,18.8211,16412.796419396,0
+CASS.US,D,20090325,000000,18.9716,20.007,18.6694,19.3871,10250.454646674,0
+CASS.US,D,20090326,000000,19.6168,20.2034,19.2423,20.1448,30183.712540214,0
+CASS.US,D,20090327,000000,19.8553,19.9619,19.1836,19.1836,15277.493619775,0
+CASS.US,D,20090330,000000,18.7936,19.0899,18.5853,18.7672,12206.039288906,0
+CASS.US,D,20090331,000000,19.0752,19.9092,18.6538,19.4995,16398.477284987,0
+CASS.US,D,20090401,000000,19.2316,19.26,18.6636,19.1143,8740.8087617724,0
+CASS.US,D,20090402,000000,19.4526,20.3169,19.0371,20.1448,39983.114452984,0
+CASS.US,D,20090403,000000,20.1448,20.1448,19.8446,20.1448,9783.0371877314,0
+CASS.US,D,20090406,000000,19.2531,20.1076,18.9119,19.0693,14930.766007999,0
+CASS.US,D,20090407,000000,19.8446,19.9453,18.7887,18.8924,12306.273229773,0
+CASS.US,D,20090408,000000,19.3558,19.4761,18.9755,19.4761,8042.2395616448,0
+CASS.US,D,20090409,000000,19.7234,20.1448,19.6335,19.8446,25333.617156604,0
+CASS.US,D,20090413,000000,19.4584,19.8446,19.4164,19.8446,10153.289091752,0
+CASS.US,D,20090414,000000,19.5572,19.782,18.9354,19.2062,16705.315879479,0
+CASS.US,D,20090415,000000,19.4945,19.6168,19.0556,19.6168,6395.5391045358,0
+CASS.US,D,20090416,000000,19.08,20.1194,19.0752,19.8446,12080.235465165,0
+CASS.US,D,20090417,000000,19.9502,19.9562,19.4232,19.9453,16539.623038454,0
+CASS.US,D,20090420,000000,19.4878,19.4878,17.8882,17.9195,19167.184202623,0
+CASS.US,D,20090421,000000,17.9058,19.8369,17.9058,19.8369,30336.109042145,0
+CASS.US,D,20090422,000000,19.5807,19.8369,19.2972,19.4878,15710.136038009,0
+CASS.US,D,20090423,000000,19.4457,19.523,18.774,18.774,12336.957089222,0
+CASS.US,D,20090424,000000,18.8268,19.8446,18.8268,19.6335,18939.100847384,0
+CASS.US,D,20090427,000000,19.2238,19.7488,19.0556,19.2698,23890.452967176,0
+CASS.US,D,20090428,000000,19.0439,19.9933,18.6049,19.8916,27916.175326915,0
+CASS.US,D,20090429,000000,19.8446,20.3002,19.3949,20.3002,26344.138927799,0
+CASS.US,D,20090430,000000,20.3658,20.5906,19.8496,20.2817,29451.391094691,0
+CASS.US,D,20090501,000000,19.4046,20.441,19.4046,20.1682,20007.921951531,0
+CASS.US,D,20090504,000000,20.2817,20.4958,20.0128,20.4899,18995.354589707,0
+CASS.US,D,20090505,000000,20.3707,20.3707,18.8268,19.6041,17279.10405118,0
+CASS.US,D,20090506,000000,19.7341,19.916,18.7936,19.0899,27706.502287345,0
+CASS.US,D,20090507,000000,19.2423,19.3089,18.3859,18.511,21518.590631749,0
+CASS.US,D,20090508,000000,18.7115,19.6667,18.5296,19.1836,22436.038029281,0
+CASS.US,D,20090511,000000,18.774,19.2365,18.3761,18.7614,21029.694471192,0
+CASS.US,D,20090512,000000,18.8101,19.2189,18.8034,19.2189,7517.5455650628,0
+CASS.US,D,20090513,000000,18.8924,18.8924,18.1611,18.423,23344.280268979,0
+CASS.US,D,20090514,000000,18.5609,19.0488,18.1317,19.0439,21390.741217378,0
+CASS.US,D,20090515,000000,19.0136,19.0136,18.1317,18.5853,18320.309681823,0
+CASS.US,D,20090518,000000,18.7614,19.782,18.6821,19.6041,11006.300384441,0
+CASS.US,D,20090519,000000,19.3744,19.3744,18.3477,19.1211,12965.976207932,0
+CASS.US,D,20090520,000000,19.2316,19.8114,19.2316,19.4634,34162.386315465,0
+CASS.US,D,20090521,000000,19.3009,19.3802,18.7672,18.8268,24282.183572811,0
+CASS.US,D,20090522,000000,18.8817,19.2972,18.3302,18.4113,10798.672935502,0
+CASS.US,D,20090526,000000,18.2989,19.3206,18.0398,19.2423,20538.752720004,0
+CASS.US,D,20090527,000000,19.2902,19.2902,18.6421,18.6421,12317.523978238,0
+CASS.US,D,20090528,000000,18.8445,18.8445,18.1903,18.3976,28141.19029621,0
+CASS.US,D,20090529,000000,18.511,18.7672,18.1053,18.7486,51757.534118972,0
+CASS.US,D,20090601,000000,18.995,19.3323,18.5159,19.2423,35694.533697296,0
+CASS.US,D,20090602,000000,19.2649,19.4349,18.8445,19.2423,25253.839122037,0
+CASS.US,D,20090603,000000,19.1387,19.4349,18.118,18.5736,39536.15290034,0
+CASS.US,D,20090604,000000,18.6293,19.4291,18.3976,19.3675,24550.155945334,0
+CASS.US,D,20090605,000000,19.5435,19.5435,18.8034,19.3206,5312.3988659777,0
+CASS.US,D,20090608,000000,19.1211,19.5435,18.906,19.3675,14569.719261812,0
+CASS.US,D,20090609,000000,19.4164,19.4164,19.1769,19.1836,22169.088452073,0
+CASS.US,D,20090610,000000,19.2766,19.2766,18.3429,18.6185,27204.309787693,0
+CASS.US,D,20090611,000000,18.6821,19.5435,18.6821,19.5054,19690.855403889,0
+CASS.US,D,20090612,000000,19.2972,19.4526,19.0869,19.2423,15118.960345953,0
+CASS.US,D,20090615,000000,19.0488,19.5054,18.8034,19.0624,27933.56284727,0
+CASS.US,D,20090616,000000,19.2902,19.2902,18.3048,18.8375,35676.123381627,0
+CASS.US,D,20090617,000000,18.7936,19.5288,18.7936,19.1348,31585.964917043,0
+CASS.US,D,20090618,000000,19.0136,19.4399,18.8513,19.1387,24244.340146157,0
+CASS.US,D,20090619,000000,19.3441,19.655,19.0488,19.1876,59452.023273525,0
+CASS.US,D,20090622,000000,19.1084,19.5288,19.0556,19.0556,21227.093966982,0
+CASS.US,D,20090623,000000,19.1348,19.5983,18.9578,19.1769,17711.746469414,0
+CASS.US,D,20090624,000000,19.4008,19.4008,18.9421,18.9578,21926.685962425,0
+CASS.US,D,20090625,000000,18.9823,19.3871,18.8817,19.3323,27832.306111087,0
+CASS.US,D,20090626,000000,19.2013,21.2554,19.2013,21.0453,432353.98995541,0
+CASS.US,D,20090629,000000,20.9515,20.9515,20.441,20.533,41124.554024497,0
+CASS.US,D,20090630,000000,20.444,20.5016,19.6383,19.6881,67712.118237259,0
+CASS.US,D,20090701,000000,19.8867,20.7099,19.782,20.5603,35829.542678873,0
+CASS.US,D,20090702,000000,20.3002,20.6131,19.4457,20.1507,46710.039239572,0
+CASS.US,D,20090706,000000,20.0128,20.8232,20.0128,20.6962,33675.535745536,0
+CASS.US,D,20090707,000000,20.4831,20.5857,19.742,19.8045,24411.055782497,0
+CASS.US,D,20090708,000000,19.9873,20.1625,19.3323,19.6041,23194.952152993,0
+CASS.US,D,20090709,000000,19.782,19.9453,19.2698,19.8496,30727.83964778,0
+CASS.US,D,20090710,000000,19.5054,19.7488,19.4457,19.742,10161.471454272,0
+CASS.US,D,20090713,000000,19.7606,20.7626,19.611,20.7626,33817.704294318,0
+CASS.US,D,20090714,000000,20.8058,20.8302,20.4782,20.6561,10489.788750379,0
+CASS.US,D,20090715,000000,20.7461,21.7091,20.5906,21.2858,58078.409165514,0
+CASS.US,D,20090716,000000,21.1197,21.6788,21.0453,21.1665,47090.519096743,0
+CASS.US,D,20090717,000000,21.2692,21.2692,20.7158,21.1841,32515.685858356,0
+CASS.US,D,20090720,000000,21.3523,21.3659,20.6297,21.0453,13028.366722146,0
+CASS.US,D,20090721,000000,20.2651,20.9378,20.2534,20.9378,15660.019067575,0
+CASS.US,D,20090722,000000,20.5223,21.3894,20.2034,21.2858,20630.804298352,0
+CASS.US,D,20090723,000000,21.0453,21.758,20.6561,21.0228,51054.873737584,0
+CASS.US,D,20090724,000000,20.8058,21.0453,20.3707,20.6503,14102.301802869,0
+CASS.US,D,20090727,000000,20.6424,20.8302,20.4039,20.8058,26244.927782247,0
+CASS.US,D,20090728,000000,20.6131,21.1948,20.6131,21.0168,14593.243554057,0
+CASS.US,D,20090729,000000,20.3589,20.9113,20.3589,20.7216,8982.1884561064,0
+CASS.US,D,20090730,000000,20.7461,21.4979,20.7461,20.9251,31651.423817202,0
+CASS.US,D,20090731,000000,20.7881,20.9876,20.444,20.8302,28755.890280509,0
+CASS.US,D,20090803,000000,20.7998,20.9562,20.533,20.8928,16898.624194009,0
+CASS.US,D,20090804,000000,20.794,21.3659,20.7099,21.1783,14222.991650036,0
+CASS.US,D,20090805,000000,20.5857,20.9064,19.7058,19.916,32023.721311853,0
+CASS.US,D,20090806,000000,19.7937,20.0128,19.3372,19.4399,16571.329693217,0
+CASS.US,D,20090807,000000,19.7488,20.441,19.7488,20.1849,34099.995801251,0
+CASS.US,D,20090810,000000,20.007,20.398,20.007,20.3785,8890.1368777587,0
+CASS.US,D,20090811,000000,20.2171,20.2817,19.9453,20.1321,27797.531070378,0
+CASS.US,D,20090812,000000,20.3296,20.5603,19.9562,20.2231,31327.197702355,0
+CASS.US,D,20090813,000000,20.2651,20.4039,19.9336,20.1907,14282.313778305,0
+CASS.US,D,20090814,000000,20.2289,20.3707,19.8045,20.048,27840.488473607,0
+CASS.US,D,20090817,000000,19.7937,20.2034,19.4761,19.787,11482.923001219,0
+CASS.US,D,20090818,000000,19.8309,19.9619,19.5855,19.7664,23356.553812758,0
+CASS.US,D,20090819,000000,19.4291,20.2534,19.4291,19.742,27229.879670567,0
+CASS.US,D,20090820,000000,19.7606,19.8867,19.649,19.8867,15680.474973875,0
+CASS.US,D,20090821,000000,20.1243,20.138,19.5572,19.869,50395.170759425,0
+CASS.US,D,20090824,000000,19.9699,20.2367,19.4291,19.6383,11476.78622933,0
+CASS.US,D,20090825,000000,19.6735,19.7664,19.4232,19.6383,16840.324861055,0
+CASS.US,D,20090826,000000,19.4818,19.8251,19.2902,19.6383,16709.407060739,0
+CASS.US,D,20090827,000000,19.5288,19.8182,19.3009,19.8182,11884.881560004,0
+CASS.US,D,20090828,000000,19.916,19.916,18.7115,18.906,25138.263251445,0
+CASS.US,D,20090831,000000,18.7242,18.9823,18.6694,18.774,30297.242820175,0
+CASS.US,D,20090901,000000,18.6577,19.1769,18.3761,18.3917,38933.72645982,0
+CASS.US,D,20090902,000000,18.3184,18.7672,18.2197,18.2373,13030.412312776,0
+CASS.US,D,20090903,000000,18.2314,18.5609,17.9009,18.1317,17325.129840353,0
+CASS.US,D,20090904,000000,18.0398,18.4602,17.8003,18.4543,34829.248860828,0
+CASS.US,D,20090908,000000,18.1903,18.3302,17.7455,17.9967,37370.89521854,0
+CASS.US,D,20090909,000000,17.9391,18.252,17.9391,18.0867,15360.340040288,0
+CASS.US,D,20090910,000000,18.0867,18.5736,18.0398,18.4925,12311.387206349,0
+CASS.US,D,20090911,000000,18.6881,18.6881,18.3116,18.4289,3100.0925996878,0
+CASS.US,D,20090914,000000,18.2597,18.7242,18.1962,18.4406,19983.374863973,0
+CASS.US,D,20090915,000000,18.468,18.6352,18.2197,18.4475,13766.824939557,0
+CASS.US,D,20090916,000000,18.4475,18.6421,18.4289,18.6352,22280.573141405,0
+CASS.US,D,20090917,000000,18.6636,18.6636,18.0672,18.5795,17072.499397555,0
+CASS.US,D,20090918,000000,18.6821,18.6821,18.3048,18.4339,60939.167661498,0
+CASS.US,D,20090921,000000,18.3429,18.5266,18.074,18.2411,13048.822628446,0
+CASS.US,D,20090922,000000,18.4113,18.5492,18.0672,18.0984,14237.310784446,0
+CASS.US,D,20090923,000000,18.1053,18.4925,18.0672,18.118,17731.179580398,0
+CASS.US,D,20090924,000000,18.1444,18.3477,18.1444,18.2803,11193.471927082,0
+CASS.US,D,20090925,000000,18.1659,18.4289,18.1659,18.4289,8851.2706557896,0
+CASS.US,D,20090928,000000,18.4035,18.8445,18.4035,18.7115,46003.287676925,0
+CASS.US,D,20090929,000000,18.7887,18.8747,18.3537,18.4925,38256.635961308,0
+CASS.US,D,20090930,000000,18.4974,18.4974,17.8512,17.9567,44688.995697182,0
+CASS.US,D,20091001,000000,17.8168,18.6694,17.8168,18.2989,38091.965915597,0
+CASS.US,D,20091002,000000,18.2803,18.6293,18.2803,18.3429,29421.730030557,0
+CASS.US,D,20091005,000000,18.5296,18.6293,18.1111,18.5531,25866.493515706,0
+CASS.US,D,20091006,000000,18.8747,18.8747,18.5219,18.6421,92661.164355433,0
+CASS.US,D,20091007,000000,18.6293,18.7359,18.3917,18.6235,8025.8748366052,0
+CASS.US,D,20091008,000000,18.7614,18.8211,18.4797,18.6185,28924.65150748,0
+CASS.US,D,20091009,000000,18.5219,18.8513,18.5219,18.6421,15809.347183562,0
+CASS.US,D,20091012,000000,18.6421,18.8689,18.4289,18.5159,22590.480121843,0
+CASS.US,D,20091013,000000,18.5492,18.5492,18.2011,18.3702,42985.018702435,0
+CASS.US,D,20091014,000000,18.3702,18.6293,18.1484,18.4339,66732.280325513,0
+CASS.US,D,20091015,000000,18.3537,18.6293,18.1903,18.5052,10442.74016589,0
+CASS.US,D,20091016,000000,18.4113,18.4602,18.1903,18.1903,16974.311047317,0
+CASS.US,D,20091019,000000,18.2989,18.6293,18.2989,18.5922,21105.381324499,0
+CASS.US,D,20091020,000000,18.6128,18.6421,18.1239,18.4739,14363.114608187,0
+CASS.US,D,20091021,000000,18.6293,18.6293,17.9009,18.337,13905.925102394,0
+CASS.US,D,20091022,000000,18.3537,18.6421,18.0554,18.5922,21836.679974706,0
+CASS.US,D,20091023,000000,18.5922,18.7301,18.4035,18.4035,64038.237465871,0
+CASS.US,D,20091026,000000,18.4182,18.6938,18.4182,18.5795,57893.283213504,0
+CASS.US,D,20091027,000000,18.5922,18.7975,18.2597,18.2597,22125.108253529,0
+CASS.US,D,20091028,000000,18.1611,18.5365,18.0398,18.0818,22877.885605351,0
+CASS.US,D,20091029,000000,18.1903,18.3302,17.8941,18.0867,29283.652663036,0
+CASS.US,D,20091030,000000,17.9498,18.074,17.2968,17.8775,50290.845637298,0
+CASS.US,D,20091102,000000,17.9254,17.9459,17.4981,17.7386,40775.78082209,0
+CASS.US,D,20091103,000000,17.6603,17.9391,17.374,17.9391,20518.296813704,0
+CASS.US,D,20091104,000000,17.9694,17.9694,17.4199,17.4981,29449.345504062,0
+CASS.US,D,20091105,000000,17.6947,18.381,17.4668,18.3048,20696.263198509,0
+CASS.US,D,20091106,000000,18.0622,18.3585,17.7709,18.2314,22024.874312662,0
+CASS.US,D,20091109,000000,18.3302,18.6128,18.3302,18.511,19018.878881951,0
+CASS.US,D,20091110,000000,18.4739,18.6421,18.3302,18.3761,9319.710910048,0
+CASS.US,D,20091111,000000,18.5795,18.5795,18.292,18.3917,10089.875782224,0
+CASS.US,D,20091112,000000,18.2657,18.5052,17.6438,17.6438,26585.518622133,0
+CASS.US,D,20091113,000000,17.6438,18.0338,17.153,17.3671,29497.416883866,0
+CASS.US,D,20091116,000000,17.4981,18.0202,17.195,18.0202,29596.628029418,0
+CASS.US,D,20091117,000000,17.9792,18.1611,17.4424,17.9117,17314.901887204,0
+CASS.US,D,20091118,000000,17.5656,17.8569,17.415,17.8452,15510.690951588,0
+CASS.US,D,20091119,000000,17.6897,17.6897,17.2694,17.3915,24640.161933052,0
+CASS.US,D,20091120,000000,17.33,17.5176,16.9956,17.2566,22834.928202121,0
+CASS.US,D,20091123,000000,17.5108,18.4797,17.5108,18.3644,21820.315249667,0
+CASS.US,D,20091124,000000,18.4289,18.4289,17.8071,18.3976,30866.939810616,0
+CASS.US,D,20091125,000000,18.4182,18.4289,17.985,18.0447,11196.540313026,0
+CASS.US,D,20091127,000000,17.5998,18.0134,17.0014,17.1246,23996.823679932,0
+CASS.US,D,20091130,000000,17.1471,17.4541,16.5058,16.934,45833.503654639,0
+CASS.US,D,20091201,000000,17.1178,17.3095,16.7336,17.2039,72346.403809409,0
+CASS.US,D,20091202,000000,17.195,17.8882,17.1178,17.4346,24486.742635806,0
+CASS.US,D,20091203,000000,17.547,17.8882,17.46,17.684,27340.341564585,0
+CASS.US,D,20091204,000000,17.9195,18.6049,17.5656,18.5492,32780.589844934,0
+CASS.US,D,20091207,000000,18.4289,18.6235,18.1611,18.3116,74804.180951293,0
+CASS.US,D,20091208,000000,18.2989,18.5492,18.2461,18.3537,24261.727666511,0
+CASS.US,D,20091209,000000,18.4182,18.6235,18.0398,18.5296,19309.352751404,0
+CASS.US,D,20091210,000000,18.5922,18.6185,18.3048,18.4475,15974.017229273,0
+CASS.US,D,20091211,000000,18.5433,18.5531,18.3429,18.5531,20451.815118231,0
+CASS.US,D,20091214,000000,18.5609,18.6421,18.468,18.6352,33041.402650252,0
+CASS.US,D,20091215,000000,18.6352,18.6421,18.468,18.4739,32356.129789219,0
+CASS.US,D,20091216,000000,18.6293,18.6293,18.292,18.4035,21577.912760018,0
+CASS.US,D,20091217,000000,18.2411,18.6128,18.2411,18.4543,16872.03151582,0
+CASS.US,D,20091218,000000,18.6185,18.6821,18.3429,18.6421,98630.197813624,0
+CASS.US,D,20091221,000000,18.6421,18.7614,18.0672,18.1366,36624.254638609,0
+CASS.US,D,20091222,000000,18.4475,18.6049,18.1111,18.3253,20569.436579453,0
+CASS.US,D,20091223,000000,18.4289,18.7359,18.4289,18.6185,30631.696888172,0
+CASS.US,D,20091224,000000,18.3644,18.6577,18.3644,18.3917,2532.441199877,0
+CASS.US,D,20091228,000000,18.6421,18.7018,18.4925,18.5795,30203.145651198,0
+CASS.US,D,20091229,000000,18.6538,18.7242,18.3253,18.5219,14874.512265675,0
+CASS.US,D,20091230,000000,17.7259,18.7359,17.7259,18.5219,32516.70865367,0
+CASS.US,D,20091231,000000,18.5531,18.7301,17.9195,18.2803,59472.479179824,0
+CASS.US,D,20100104,000000,18.3302,18.5492,18.3302,18.4974,30392.362784468,0
+CASS.US,D,20100105,000000,18.3429,18.4113,18.1484,18.2256,31791.546775353,0
+CASS.US,D,20100106,000000,18.1484,18.2197,17.8941,18.0984,29746.97894072,0
+CASS.US,D,20100107,000000,18.0398,18.6352,18.0398,18.1541,19915.870373184,0
+CASS.US,D,20100108,000000,18.1317,18.2657,18.0984,18.2256,14748.708441933,0
+CASS.US,D,20100111,000000,18.3429,18.6049,18.1903,18.2011,36883.021853297,0
+CASS.US,D,20100112,000000,18.1903,18.4182,18.1317,18.208,20105.087506455,0
+CASS.US,D,20100113,000000,18.1845,18.4925,18.1845,18.4035,18617.943118481,0
+CASS.US,D,20100114,000000,18.3429,18.5795,18.1903,18.3477,9889.4079004888,0
+CASS.US,D,20100115,000000,18.4543,18.5159,18.1903,18.252,40729.755032916,0
+CASS.US,D,20100119,000000,18.208,18.6421,18.208,18.5922,17940.852619969,0
+CASS.US,D,20100120,000000,18.5433,18.6352,18.4035,18.5052,25631.250593262,0
+CASS.US,D,20100121,000000,18.4289,18.5219,18.3429,18.3644,18973.875888093,0
+CASS.US,D,20100122,000000,18.4475,18.468,18.208,18.3644,31327.197702355,0
+CASS.US,D,20100125,000000,18.4602,18.511,17.6897,18.1962,65090.693844979,0
+CASS.US,D,20100126,000000,18.0867,18.5052,17.9254,18.1366,23301.322865749,0
+CASS.US,D,20100127,000000,17.9967,18.3976,17.9967,18.2597,13899.788330504,0
+CASS.US,D,20100128,000000,18.3537,18.4113,17.9058,17.9058,24529.700039034,0
+CASS.US,D,20100129,000000,17.9058,18.3702,17.9058,18.0984,21759.970326083,0
+CASS.US,D,20100201,000000,18.1611,18.337,17.9009,18.2803,13239.062557031,0
+CASS.US,D,20100202,000000,18.2373,18.3116,18.0984,18.1053,23070.171124565,0
+CASS.US,D,20100203,000000,18.1111,18.3253,17.8335,18.1239,33153.910134899,0
+CASS.US,D,20100204,000000,18.0447,18.4113,17.5284,18.0984,36467.766955417,0
+CASS.US,D,20100205,000000,18.0984,18.3184,17.8824,18.3184,18783.635959507,0
+CASS.US,D,20100208,000000,18.1903,18.2989,18.0984,18.118,14673.021588624,0
+CASS.US,D,20100209,000000,18.3537,18.3537,18.1366,18.2373,11426.669258895,0
+CASS.US,D,20100210,000000,18.1718,18.2724,18.0984,18.1786,13335.205316638,0
+CASS.US,D,20100211,000000,18.0338,18.5433,18.0338,18.4739,22059.649353371,0
+CASS.US,D,20100212,000000,18.2411,18.4974,18.2373,18.4974,20203.275856692,0
+CASS.US,D,20100216,000000,18.511,18.5433,18.0984,18.4475,25669.094019916,0
+CASS.US,D,20100217,000000,18.4739,18.4739,18.3917,18.4406,13513.171701443,0
+CASS.US,D,20100218,000000,18.4339,18.5853,18.2989,18.5736,12492.421977099,0
+CASS.US,D,20100219,000000,18.5668,18.6538,18.3976,18.4925,28117.666003965,0
+CASS.US,D,20100222,000000,18.5266,18.6352,18.3302,18.4475,23106.991755904,0
+CASS.US,D,20100223,000000,18.6128,18.6763,18.1111,18.6538,56193.397400016,0
+CASS.US,D,20100224,000000,18.7055,19.0254,18.2724,18.3644,69042.774942041,0
+CASS.US,D,20100225,000000,18.1317,18.3761,18.1317,18.3537,34699.353855826,0
+CASS.US,D,20100226,000000,18.4543,18.4543,18.1962,18.2011,22433.992438652,0
+CASS.US,D,20100301,000000,18.3537,18.4739,18.2724,18.4475,89148.88524381,0
+CASS.US,D,20100302,000000,18.4797,18.7301,18.337,18.7301,24142.060614659,0
+CASS.US,D,20100303,000000,18.7242,18.7809,18.4925,18.6235,26341.070541854,0
+CASS.US,D,20100304,000000,18.6049,18.6763,18.3184,18.6128,12965.976207932,0
+CASS.US,D,20100305,000000,18.6421,18.7242,18.3976,18.7115,32223.166398272,0
+CASS.US,D,20100308,000000,18.6421,18.7018,18.5219,18.6938,23604.070278983,0
+CASS.US,D,20100309,000000,18.7809,18.9892,18.5922,18.7359,55121.507909923,0
+CASS.US,D,20100310,000000,18.7018,19.0556,18.6538,18.9354,50438.128162654,0
+CASS.US,D,20100311,000000,18.9001,18.9001,18.5736,18.7242,52868.289831034,0
+CASS.US,D,20100312,000000,18.4035,18.8445,18.4035,18.5296,16324.836022309,0
+CASS.US,D,20100315,000000,18.5609,18.6763,18.3302,18.5052,5846.2980203944,0
+CASS.US,D,20100316,000000,18.6293,18.6293,18.3537,18.599,10250.454646674,0
+CASS.US,D,20100317,000000,18.5736,18.6421,18.4602,18.5296,11124.944640978,0
+CASS.US,D,20100318,000000,18.4289,18.5922,18.3644,18.3761,8696.8285632285,0
+CASS.US,D,20100319,000000,18.3761,18.6421,18.1659,18.5609,63137.154793378,0
+CASS.US,D,20100322,000000,18.4797,18.5531,18.3184,18.5266,34883.457012521,0
+CASS.US,D,20100323,000000,18.4797,18.864,18.2989,18.7486,15555.693945447,0
+CASS.US,D,20100324,000000,18.6577,18.7301,18.5668,18.7174,25164.855929634,0
+CASS.US,D,20100325,000000,18.7486,19.0624,18.7486,18.864,19459.703662705,0
+CASS.US,D,20100326,000000,18.8747,18.9471,18.8101,18.906,8340.8957936173,0
+CASS.US,D,20100329,000000,18.9578,18.9578,18.5736,18.7174,10909.134829518,0
+CASS.US,D,20100330,000000,18.7672,19.0136,18.5736,18.864,13771.938916132,0
+CASS.US,D,20100331,000000,18.8375,18.9247,18.6352,18.7301,24598.227325138,0
+CASS.US,D,20100401,000000,18.7809,18.906,18.4475,18.5922,18559.643785528,0
+CASS.US,D,20100405,000000,18.7115,19.4008,18.7115,19.4008,33420.859712108,0
+CASS.US,D,20100406,000000,19.2531,19.6413,19.2062,19.5807,14831.554862446,0
+CASS.US,D,20100407,000000,19.5054,19.5102,19.17,19.4291,16671.563634085,0
+CASS.US,D,20100408,000000,19.1876,19.4232,19.1876,19.4164,6877.2756978888,0
+CASS.US,D,20100409,000000,19.3558,19.3558,18.3702,18.9716,48738.242349166,0
+CASS.US,D,20100412,000000,19.0371,19.1945,18.5853,18.5853,16205.168970457,0
+CASS.US,D,20100413,000000,18.6421,18.7555,18.3116,18.7555,14744.617260673,0
+CASS.US,D,20100414,000000,18.7975,19.1348,18.7301,19.1016,7094.1083046634,0
+CASS.US,D,20100415,000000,19.1836,19.2698,19.1455,19.2423,12632.544935251,0
+CASS.US,D,20100416,000000,19.2423,19.2423,18.1053,18.8855,26065.938602126,0
+CASS.US,D,20100419,000000,18.864,18.9001,18.6489,18.8101,53552.539896751,0
+CASS.US,D,20100420,000000,18.8318,19.2013,18.8318,19.2013,12389.119650286,0
+CASS.US,D,20100421,000000,19.1348,19.2189,18.9647,19.1387,6118.3615741777,0
+CASS.US,D,20100422,000000,18.9471,19.3274,18.9471,19.3274,9667.4613171393,0
+CASS.US,D,20100423,000000,19.3578,19.4145,18.9843,19.4145,29615.038345087,0
+CASS.US,D,20100426,000000,18.9177,19.3323,18.9177,19.3206,12374.800515877,0
+CASS.US,D,20100427,000000,19.213,19.3274,19.1876,19.2698,21055.264354066,0
+CASS.US,D,20100428,000000,19.3009,19.3441,19.2423,19.3441,9732.9202172977,0
+CASS.US,D,20100429,000000,19.3949,19.7664,19.3274,19.7664,19762.451075938,0
+CASS.US,D,20100430,000000,19.7058,19.8045,19.0037,19.1211,26131.397502284,0
+CASS.US,D,20100503,000000,19.0624,19.4995,18.9716,19.4945,26309.36388709,0
+CASS.US,D,20100504,000000,19.2902,19.3206,18.6881,18.9119,17963.354116898,0
+CASS.US,D,20100505,000000,18.7672,19.1455,18.7672,19.0312,9364.7139039069,0
+CASS.US,D,20100506,000000,18.995,19.1016,18.4339,18.8513,27977.543045814,0
+CASS.US,D,20100507,000000,18.8513,19.1387,18.1962,18.1962,27150.101635999,0
+CASS.US,D,20100510,000000,18.4797,19.4115,18.4797,19.2316,27778.097959393,0
+CASS.US,D,20100511,000000,19.0752,20.0245,18.6821,19.9092,32474.774045757,0
+CASS.US,D,20100512,000000,20.0128,21.0453,20.0128,20.8175,56301.813703403,0
+CASS.US,D,20100513,000000,20.8928,21.0168,20.5955,20.794,36614.026685459,0
+CASS.US,D,20100514,000000,20.6962,20.7813,19.7723,19.9873,17647.310364571,0
+CASS.US,D,20100517,000000,20.1722,20.1722,19.3802,19.5611,27047.822104501,0
+CASS.US,D,20100518,000000,19.8623,20.0245,19.5807,19.7664,16763.615212433,0
+CASS.US,D,20100519,000000,20.1849,20.2289,19.7723,19.9385,20152.136090943,0
+CASS.US,D,20100520,000000,19.6208,19.7058,18.4602,18.4865,39955.49897948,0
+CASS.US,D,20100521,000000,18.2657,18.9421,18.2657,18.4475,35420.424552883,0
+CASS.US,D,20100524,000000,18.4865,19.0371,18.4865,18.6489,13299.407480614,0
+CASS.US,D,20100525,000000,19.1564,19.1564,18.1659,18.2411,22079.082464355,0
+CASS.US,D,20100526,000000,18.3253,19.0037,18.3253,18.9001,68875.036510385,0
+CASS.US,D,20100527,000000,19.2649,19.782,19.0899,19.782,21747.696782303,0
+CASS.US,D,20100528,000000,19.6735,19.6735,19.0624,19.0752,23671.574769771,0
+CASS.US,D,20100601,000000,18.9755,19.3675,18.6421,18.6421,12812.556910686,0
+CASS.US,D,20100602,000000,18.5609,20.0881,18.5266,19.9209,23368.827356539,0
+CASS.US,D,20100603,000000,19.7781,20.4361,19.6667,19.9562,19406.518306327,0
+CASS.US,D,20100604,000000,19.6941,19.9562,18.6636,18.7809,35006.192450318,0
+CASS.US,D,20100607,000000,18.8268,19.0136,18.8268,18.8855,27290.22459415,0
+CASS.US,D,20100608,000000,19.6266,19.6266,18.7242,19.0136,31076.612850187,0
+CASS.US,D,20100609,000000,19.2423,20.1154,19.1211,19.3372,202325.278027,0
+CASS.US,D,20100610,000000,19.6041,19.6041,19.0624,19.3206,48973.48527161,0
+CASS.US,D,20100611,000000,19.1564,19.3949,18.9892,19.3949,21348.806609463,0
+CASS.US,D,20100614,000000,19.4526,19.6041,19.1836,19.5611,19988.488840547,0
+CASS.US,D,20100615,000000,19.6041,20.1154,19.2902,19.9562,20825.135408197,0
+CASS.US,D,20100616,000000,19.7176,19.8867,19.4584,19.6208,20530.570357484,0
+CASS.US,D,20100617,000000,19.6041,20.0881,19.523,19.5288,27472.282160216,0
+CASS.US,D,20100618,000000,19.6814,19.8916,19.1836,19.1836,84064.569733072,0
+CASS.US,D,20100621,000000,19.3802,19.5855,19.0194,19.1769,27177.717109503,0
+CASS.US,D,20100622,000000,19.2766,19.6667,19.213,19.213,27095.893484305,0
+CASS.US,D,20100623,000000,19.2473,19.5855,19.1348,19.213,17011.131678656,0
+CASS.US,D,20100624,000000,19.0556,19.4634,19.0556,19.2423,14565.628080553,0
+CASS.US,D,20100625,000000,19.2423,20.9749,18.9578,20.3002,140923.80688313,0
+CASS.US,D,20100628,000000,19.9933,20.0715,19.6383,19.9816,29238.649669177,0
+CASS.US,D,20100629,000000,19.6383,20.6835,19.4008,20.3002,183649.03557557,0
+CASS.US,D,20100630,000000,20.3961,21.014,20.3834,20.6777,47931.256845652,0
+CASS.US,D,20100701,000000,20.4724,20.5466,20.0598,20.398,21555.411263088,0
+CASS.US,D,20100702,000000,20.6014,20.6014,20.3169,20.3902,13333.159726008,0
+CASS.US,D,20100706,000000,20.6014,20.6014,19.7341,20.3296,38020.370243548,0
+CASS.US,D,20100707,000000,20.4626,20.8898,20.3217,20.8536,31822.230634803,0
+CASS.US,D,20100708,000000,20.9876,20.9876,20.444,20.7626,29142.506909569,0
+CASS.US,D,20100709,000000,20.6962,21.0228,20.4577,21.0228,21763.038712029,0
+CASS.US,D,20100712,000000,20.6767,20.9251,20.6424,20.8585,14726.206945004,0
+CASS.US,D,20100713,000000,21.0453,21.2223,20.659,21.2154,35683.282948832,0
+CASS.US,D,20100714,000000,21.1948,21.1948,20.533,20.6903,26559.948739259,0
+CASS.US,D,20100715,000000,20.7764,20.9113,19.8623,20.2094,50167.087404186,0
+CASS.US,D,20100716,000000,19.9981,19.9981,19.0136,19.3274,70766.185047773,0
+CASS.US,D,20100719,000000,19.3274,19.742,19.1084,19.3675,37561.135147125,0
+CASS.US,D,20100720,000000,19.1016,20.0539,19.1016,19.8446,16329.949998883,0
+CASS.US,D,20100721,000000,19.9092,20.4234,19.2238,19.2238,12995.637272066,0
+CASS.US,D,20100722,000000,19.5807,19.9756,19.2238,19.7234,81340.865809295,0
+CASS.US,D,20100723,000000,19.5924,20.2416,19.3626,20.1966,47614.190298009,0
+CASS.US,D,20100726,000000,20.3169,20.4234,19.4584,20.3344,54007.683811916,0
+CASS.US,D,20100727,000000,20.444,20.7402,20.2171,20.6297,27166.466361039,0
+CASS.US,D,20100728,000000,20.5085,20.6072,20.31,20.5016,21836.679974706,0
+CASS.US,D,20100729,000000,20.7158,20.7158,20.3785,20.5397,17904.031988629,0
+CASS.US,D,20100730,000000,20.2465,21.0168,20.2465,20.8898,14356.977836298,0
+CASS.US,D,20100802,000000,21.0453,21.0453,20.4899,20.6503,21747.696782303,0
+CASS.US,D,20100803,000000,20.5016,20.8928,20.2171,20.5906,14201.512948421,0
+CASS.US,D,20100804,000000,20.7402,20.7402,20.3052,20.5466,32830.706815367,0
+CASS.US,D,20100805,000000,20.703,20.703,20.4694,20.4694,6616.4628925703,0
+CASS.US,D,20100806,000000,20.2465,20.6698,20.0128,20.6131,18803.069070492,0
+CASS.US,D,20100809,000000,20.7099,20.7998,20.5662,20.7813,8764.3330540168,0
+CASS.US,D,20100810,000000,20.6131,20.8232,20.4724,20.5534,13496.806976404,0
+CASS.US,D,20100811,000000,20.2289,20.2885,19.5924,19.8182,36002.395087104,0
+CASS.US,D,20100812,000000,19.568,20.1907,19.568,19.8496,18821.479386161,0
+CASS.US,D,20100813,000000,19.7557,20.3902,19.7557,19.787,20471.248229215,0
+CASS.US,D,20100816,000000,19.7234,20.3511,19.7234,20.2231,25654.774885506,0
+CASS.US,D,20100817,000000,20.3658,20.8488,20.1849,20.5016,30195.986083993,0
+CASS.US,D,20100818,000000,20.3902,20.5662,19.5572,20.2416,26918.949894815,0
+CASS.US,D,20100819,000000,20.138,20.1448,19.568,19.568,36512.769949276,0
+CASS.US,D,20100820,000000,19.5435,20.0939,19.5435,19.916,26668.365042646,0
+CASS.US,D,20100823,000000,20.2367,20.3002,19.9562,19.9756,24129.787070879,0
+CASS.US,D,20100824,000000,19.7606,20.2034,19.7606,19.9209,19537.436106643,0
+CASS.US,D,20100825,000000,19.8446,20.31,19.782,20.31,20413.971691576,0
+CASS.US,D,20100826,000000,20.3217,20.3217,19.7606,20.0842,21578.935555333,0
+CASS.US,D,20100827,000000,20.2289,20.3707,20.0881,20.3707,15518.873314109,0
+CASS.US,D,20100830,000000,20.3169,20.7285,20.2034,20.2034,50074.013030524,0
+CASS.US,D,20100831,000000,20.3404,20.3404,19.7547,19.8045,15910.603919744,0
+CASS.US,D,20100901,000000,19.9816,20.3902,19.8867,20.3296,31017.290721918,0
+CASS.US,D,20100902,000000,20.2953,20.4107,20.0939,20.3052,7973.7122755415,0
+CASS.US,D,20100903,000000,20.3589,20.4626,20.1507,20.3658,18490.09370411,0
+CASS.US,D,20100907,000000,20.3443,20.3443,19.6383,19.6413,13364.866380772,0
+CASS.US,D,20100908,000000,19.7606,19.9756,19.6735,19.9033,8201.7956307808,0
+CASS.US,D,20100909,000000,20.1008,20.2651,19.742,20.0783,12565.040444462,0
+CASS.US,D,20100910,000000,19.7664,19.9619,19.6041,19.6814,13898.765535189,0
+CASS.US,D,20100913,000000,19.6814,20.0128,19.5807,19.8799,47152.909610956,0
+CASS.US,D,20100914,000000,19.869,19.8867,19.4878,19.5435,25697.732288735,0
+CASS.US,D,20100915,000000,19.523,19.5484,19.2845,19.5054,18174.049951782,0
+CASS.US,D,20100916,000000,19.7341,19.7341,19.3802,19.3802,12481.171228634,0
+CASS.US,D,20100917,000000,19.5855,19.787,19.4232,19.5435,42782.50523007,0
+CASS.US,D,20100920,000000,19.4701,20.398,19.3949,20.3443,54458.736545819,0
+CASS.US,D,20100921,000000,20.2953,20.5466,20.1682,20.1682,19596.758234912,0
+CASS.US,D,20100922,000000,20.1507,20.4176,19.9981,20.1154,10464.218867505,0
+CASS.US,D,20100923,000000,20.0305,20.4694,19.6941,19.742,25923.770053344,0
+CASS.US,D,20100924,000000,19.9277,20.7285,19.9277,20.7158,20477.385001105,0
+CASS.US,D,20100927,000000,20.7509,20.7881,20.528,20.6072,19351.287359318,0
+CASS.US,D,20100928,000000,20.7216,20.7998,20.178,20.6962,24003.983247137,0
+CASS.US,D,20100929,000000,20.5906,20.7099,20.3443,20.7099,13154.170545888,0
+CASS.US,D,20100930,000000,20.9338,20.9416,20.5417,20.7187,21446.994959701,0
+CASS.US,D,20101001,000000,20.7559,20.9181,20.5466,20.8829,9083.4451922889,0
+CASS.US,D,20101004,000000,20.528,20.7626,20.3424,20.4234,13048.822628446,0
+CASS.US,D,20101005,000000,20.6903,21.323,20.4782,21.323,21746.673986988,0
+CASS.US,D,20101006,000000,21.2379,21.451,20.9562,21.1841,22492.291771605,0
+CASS.US,D,20101007,000000,21.3816,21.3894,20.5662,21.0121,15025.885972291,0
+CASS.US,D,20101008,000000,20.7764,21.2496,20.7461,21.1304,13849.67136007,0
+CASS.US,D,20101011,000000,20.7509,21.5233,20.7099,21.1558,28115.620413335,0
+CASS.US,D,20101012,000000,21.0746,21.5986,20.8654,21.4256,10718.894900933,0
+CASS.US,D,20101013,000000,21.4647,21.8353,21.2223,21.7649,27455.917435177,0
+CASS.US,D,20101014,000000,21.6788,22.0553,21.4139,21.973,28545.194445624,0
+CASS.US,D,20101015,000000,22.242,22.242,21.6476,21.8284,34541.84337732,0
+CASS.US,D,20101018,000000,21.9409,22.2116,21.8284,22.2116,12035.232471305,0
+CASS.US,D,20101019,000000,21.934,22.0152,21.4647,21.7022,15846.1678149,0
+CASS.US,D,20101020,000000,21.7914,21.9409,21.5879,21.6905,14615.745050986,0
+CASS.US,D,20101021,000000,21.758,21.758,20.9914,21.316,25080.986713805,0
+CASS.US,D,20101022,000000,21.3288,21.758,21.3288,21.7317,13256.450077385,0
+CASS.US,D,20101025,000000,21.8158,22.0152,21.1665,21.6857,16370.861811482,0
+CASS.US,D,20101026,000000,21.5625,21.8353,21.3043,21.5233,12230.586376466,0
+CASS.US,D,20101027,000000,21.4842,21.5693,21.2976,21.4012,9358.577132017,0
+CASS.US,D,20101028,000000,21.6142,21.6142,20.8302,20.8898,12624.362572731,0
+CASS.US,D,20101029,000000,20.9435,21.0628,20.8517,20.8517,7954.279164557,0
+CASS.US,D,20101101,000000,20.4831,20.7764,20.1849,20.2591,12389.119650286,0
+CASS.US,D,20101102,000000,20.6161,21.3337,20.4587,20.9729,25092.23746227,0
+CASS.US,D,20101103,000000,20.9064,21.0746,20.9064,21.0746,12545.607333477,0
+CASS.US,D,20101104,000000,21.4207,21.7482,20.1507,21.6857,36823.699725028,0
+CASS.US,D,20101105,000000,21.758,21.8988,21.6612,21.7914,21212.774832572,0
+CASS.US,D,20101108,000000,21.7317,21.8225,21.5156,21.7482,14860.193131265,0
+CASS.US,D,20101109,000000,21.0746,21.9477,21.0746,21.4423,18348.947950643,0
+CASS.US,D,20101110,000000,21.3474,22.0749,21.1264,21.9204,59432.590162541,0
+CASS.US,D,20101111,000000,21.6534,21.847,21.1665,21.6035,15256.01491816,0
+CASS.US,D,20101112,000000,21.3894,21.7424,21.1948,21.5879,31630.967910902,0
+CASS.US,D,20101115,000000,21.4902,22.2478,21.4902,21.9409,13645.112297076,0
+CASS.US,D,20101116,000000,21.7208,22.1941,21.2976,21.4588,28514.510586175,0
+CASS.US,D,20101117,000000,21.3523,21.8353,21.0863,21.2017,20063.15289854,0
+CASS.US,D,20101118,000000,21.3709,21.758,21.2281,21.6212,9664.3929311944,0
+CASS.US,D,20101119,000000,21.4902,21.9204,21.2799,21.6671,22867.657652201,0
+CASS.US,D,20101122,000000,21.5292,21.5449,21.1304,21.3113,12790.055413756,0
+CASS.US,D,20101123,000000,21.1197,21.1197,20.7813,20.9749,13432.37087156,0
+CASS.US,D,20101124,000000,21.1714,21.4451,21.1606,21.4451,12230.586376466,0
+CASS.US,D,20101126,000000,21.3659,21.627,21.2281,21.2976,2406.6373761351,0
+CASS.US,D,20101129,000000,21.2281,21.4765,20.8829,21.3043,10762.875099477,0
+CASS.US,D,20101130,000000,21.3953,21.3953,20.8908,21.3523,30083.478599346,0
+CASS.US,D,20101201,000000,21.4842,21.8656,21.4765,21.7208,35325.304588591,0
+CASS.US,D,20101202,000000,21.6671,22.242,21.5986,21.7991,16630.651821486,0
+CASS.US,D,20101203,000000,21.2379,22.242,21.2379,22.0083,7511.408793173,0
+CASS.US,D,20101206,000000,21.9271,22.1941,21.7091,22.1941,18243.600033201,0
+CASS.US,D,20101207,000000,22.2478,22.8609,22.1941,22.8609,17281.14964181,0
+CASS.US,D,20101208,000000,22.8853,23.2227,22.5734,23.0125,21874.523401361,0
+CASS.US,D,20101209,000000,23.2412,23.7701,23.0065,23.7339,27425.233575727,0
+CASS.US,D,20101210,000000,23.6919,24.1299,23.5169,24.1241,33195.844742813,0
+CASS.US,D,20101213,000000,24.1182,24.347,23.296,23.4084,60334.695630348,0
+CASS.US,D,20101214,000000,23.4084,23.513,23.0173,23.1796,37860.814174413,0
+CASS.US,D,20101215,000000,23.1679,23.3009,22.9694,23.0173,26217.312308742,0
+CASS.US,D,20101216,000000,23.1141,23.5727,22.6966,23.5727,27322.95404423,0
+CASS.US,D,20101217,000000,23.4759,23.6136,23.1385,23.3605,46278.419616653,0
+CASS.US,D,20101220,000000,23.4016,23.4016,22.7299,22.7299,53298.886658638,0
+CASS.US,D,20101221,000000,22.9235,23.3127,22.8746,23.1445,11451.216346455,0
+CASS.US,D,20101222,000000,23.1445,23.7212,22.941,23.5169,14379.479333227,0
+CASS.US,D,20101223,000000,23.4201,23.4817,22.8209,22.8209,42462.370296483,0
+CASS.US,D,20101227,000000,22.3749,23.3253,22.3134,23.3253,39074.872213287,0
+CASS.US,D,20101228,000000,22.9811,23.3253,22.9029,22.9948,19406.518306327,0
+CASS.US,D,20101229,000000,22.5402,23.2618,22.5402,23.2344,8891.1596730736,0
+CASS.US,D,20101230,000000,23.2392,23.3458,22.9713,23.0975,8385.8987874762,0
+CASS.US,D,20101231,000000,22.6917,22.9117,22.5079,22.9117,8052.4675147945,0
+CASS.US,D,20110103,000000,22.7543,23.1864,22.5851,23.1445,21915.435213959,0
+CASS.US,D,20110104,000000,23.2481,23.2481,22.6507,22.6584,15503.531384384,0
+CASS.US,D,20110105,000000,22.6878,22.9283,22.6878,22.9283,8865.5897901993,0
+CASS.US,D,20110106,000000,22.8853,23.3127,22.8443,23.3127,25997.411316023,0
+CASS.US,D,20110107,000000,23.3127,23.3419,22.9948,23.3351,19592.667053652,0
+CASS.US,D,20110110,000000,23.2773,23.2773,22.8912,23.1796,18325.423658399,0
+CASS.US,D,20110111,000000,23.2109,23.6136,23.0555,23.5766,10806.855298021,0
+CASS.US,D,20110112,000000,23.7339,23.7339,23.3184,23.4631,25739.666896649,0
+CASS.US,D,20110113,000000,23.3732,23.4084,23.1796,23.29,8625.2328911803,0
+CASS.US,D,20110114,000000,23.29,23.29,22.548,23.0721,56578.991233762,0
+CASS.US,D,20110118,000000,23.0555,23.2246,22.7171,23.2246,12876.993015529,0
+CASS.US,D,20110119,000000,23.2246,23.2246,22.3769,22.3886,50288.800046668,0
+CASS.US,D,20110120,000000,22.2909,22.2909,21.7208,21.8353,30122.344821315,0
+CASS.US,D,20110121,000000,21.9477,22.0014,21.2976,21.3953,30180.644154269,0
+CASS.US,D,20110124,000000,21.3288,21.5938,21.2223,21.4979,36077.059145097,0
+CASS.US,D,20110125,000000,21.3816,21.8821,21.3816,21.7914,26948.610958949,0
+CASS.US,D,20110126,000000,22.1022,22.3867,21.888,22.2792,34076.471509007,0
+CASS.US,D,20110127,000000,23.12,23.2354,22.3134,23.0125,32337.71947355,0
+CASS.US,D,20110128,000000,23.0173,23.1337,21.9917,21.9976,43183.44099354,0
+CASS.US,D,20110131,000000,22.3485,22.3554,21.7355,21.891,55475.395088904,0
+CASS.US,D,20110201,000000,21.8284,22.7602,21.8108,22.7299,14314.020433068,0
+CASS.US,D,20110202,000000,22.6076,22.723,22.2253,22.4531,11071.759284599,0
+CASS.US,D,20110203,000000,22.4511,22.6066,22.0983,22.3114,6830.2271134,0
+CASS.US,D,20110204,000000,22.0014,22.1833,21.7022,21.8353,8253.9581918445,0
+CASS.US,D,20110207,000000,21.758,22.4571,21.758,22.4483,17658.561113035,0
+CASS.US,D,20110208,000000,22.3192,22.3632,22.0856,22.1472,13119.395505178,0
+CASS.US,D,20110209,000000,22.1657,22.1657,21.888,22.0317,6261.5529182741,0
+CASS.US,D,20110210,000000,22.1247,22.2215,22.0454,22.1676,6474.2943437888,0
+CASS.US,D,20110211,000000,22.023,22.3368,22.023,22.3368,12227.51799052,0
+CASS.US,D,20110214,000000,22.022,22.5118,22.022,22.4571,6710.5600615479,0
+CASS.US,D,20110215,000000,22.3505,22.5373,22.3192,22.4835,17921.419508983,0
+CASS.US,D,20110216,000000,22.7024,22.9811,22.6018,22.902,7364.1262678167,0
+CASS.US,D,20110218,000000,23.1385,24.0625,23.0173,23.8982,15227.376649341,0
+CASS.US,D,20110222,000000,23.8513,23.8513,23.3321,23.381,17410.021851496,0
+CASS.US,D,20110223,000000,23.4709,23.5658,23.2364,23.2364,9914.9777833632,0
+CASS.US,D,20110224,000000,23.5296,23.6812,23.3145,23.5482,26541.538423589,0
+CASS.US,D,20110225,000000,23.3497,23.5482,23.2481,23.381,25179.175064044,0
+CASS.US,D,20110228,000000,23.4681,23.4934,23.2491,23.4808,10180.904565257,0
+CASS.US,D,20110301,000000,23.3976,23.5981,22.9274,23.031,14391.752877007,0
+CASS.US,D,20110302,000000,22.987,23.3869,22.9088,23.1874,37087.580916292,0
+CASS.US,D,20110303,000000,23.3918,23.6753,23.2246,23.5013,27919.24371286,0
+CASS.US,D,20110304,000000,23.5189,23.5189,23.298,23.4357,6660.4430911142,0
+CASS.US,D,20110307,000000,23.4582,23.6812,22.897,23.1268,29665.155315522,0
+CASS.US,D,20110308,000000,23.0906,23.6109,23.0906,23.4484,14009.227429206,0
+CASS.US,D,20110309,000000,23.4163,23.9051,23.4093,23.8748,9545.7486746573,0
+CASS.US,D,20110310,000000,23.4836,23.5844,22.5578,22.5911,38221.860920598,0
+CASS.US,D,20110311,000000,22.6018,22.6437,22.1853,22.4414,23396.442830042,0
+CASS.US,D,20110314,000000,22.2146,22.4923,22.0279,22.3153,29213.079786302,0
+CASS.US,D,20110315,000000,22.0044,22.2939,21.6407,21.975,36106.720209231,0
+CASS.US,D,20110316,000000,21.8294,21.9985,21.54,21.6212,64371.668738552,0
+CASS.US,D,20110317,000000,21.7951,21.8861,21.5566,21.6232,17072.499397555,0
+CASS.US,D,20110318,000000,21.7355,21.7658,21.6476,21.7658,36364.464628605,0
+CASS.US,D,20110321,000000,21.8538,22.9235,21.8225,22.9235,74918.73402657,0
+CASS.US,D,20110322,000000,22.9566,23.0906,22.33,22.6018,78626.367043353,0
+CASS.US,D,20110323,000000,22.4923,23.4769,22.4688,23.4769,18292.694208319,0
+CASS.US,D,20110324,000000,23.5727,23.5727,23.0975,23.2783,9624.5039139104,0
+CASS.US,D,20110325,000000,23.2364,23.8044,23.2364,23.7076,16256.308736205,0
+CASS.US,D,20110328,000000,23.6753,23.8865,23.6109,23.689,15863.555335255,0
+CASS.US,D,20110329,000000,23.2852,23.7301,23.1982,23.7301,45139.025635771,0
+CASS.US,D,20110330,000000,23.5482,23.7301,23.4417,23.7301,9576.4325341066,0
+CASS.US,D,20110331,000000,23.56,23.7242,23.1337,23.7242,34735.151691851,0
+CASS.US,D,20110401,000000,23.4944,23.8865,23.1141,23.381,79068.214619421,0
+CASS.US,D,20110404,000000,23.6753,24.0771,23.3018,24.0693,43159.916701296,0
+CASS.US,D,20110405,000000,23.949,23.949,23.6353,23.7858,14532.898630473,0
+CASS.US,D,20110406,000000,23.7926,24.1524,23.7926,24.1348,17192.166449407,0
+CASS.US,D,20110407,000000,23.9657,24.3333,23.8679,23.8982,49056.331692124,0
+CASS.US,D,20110408,000000,24.1172,24.1172,23.5658,23.8748,40333.93324602,0
+CASS.US,D,20110411,000000,23.8464,23.949,23.5365,23.6812,14299.701298659,0
+CASS.US,D,20110412,000000,23.5648,23.8337,23.1649,23.1649,39388.870374985,0
+CASS.US,D,20110413,000000,23.4093,23.6109,23.0125,23.3077,42297.700250771,0
+CASS.US,D,20110414,000000,23.0848,23.4769,23.0428,23.3624,78227.476870513,0
+CASS.US,D,20110415,000000,23.3361,23.3497,22.941,22.9636,24643.230318997,0
+CASS.US,D,20110418,000000,22.9235,22.9469,22.197,22.3535,49382.6033976,0
+CASS.US,D,20110419,000000,22.4414,22.5538,21.8724,21.9683,143106.4520853,0
+CASS.US,D,20110420,000000,22.3662,22.3955,22.1912,22.3046,15084.185305245,0
+CASS.US,D,20110421,000000,22.4209,22.4209,22.1912,22.33,12500.604339618,0
+CASS.US,D,20110425,000000,22.1676,22.2762,22.0816,22.2439,7181.0459064362,0
+CASS.US,D,20110426,000000,22.2762,23.0721,22.11,23.0613,74361.310579909,0
+CASS.US,D,20110427,000000,23.0007,23.8209,23.0007,23.8209,40856.581651973,0
+CASS.US,D,20110428,000000,23.7995,23.8279,23.6216,23.8279,11528.948790393,0
+CASS.US,D,20110429,000000,23.9227,24.1534,23.8963,24.1044,22551.613899873,0
+CASS.US,D,20110502,000000,24.1417,24.1524,23.8405,23.8513,32813.319295013,0
+CASS.US,D,20110503,000000,23.8337,23.8337,23.0505,23.2813,60820.52340496,0
+CASS.US,D,20110504,000000,23.0065,23.0065,22.3153,22.6437,57587.467414326,0
+CASS.US,D,20110505,000000,22.8383,23.2745,22.4511,22.766,112386.79480003,0
+CASS.US,D,20110506,000000,22.8012,23.3703,22.7954,23.0319,67653.818904305,0
+CASS.US,D,20110509,000000,22.9811,23.3683,22.765,22.8843,48517.318561132,0
+CASS.US,D,20110510,000000,22.902,23.0662,22.897,23.0555,16763.615212433,0
+CASS.US,D,20110511,000000,22.8853,22.9773,22.4541,22.6203,66492.94622181,0
+CASS.US,D,20110512,000000,22.5784,23.7076,22.4884,23.648,183742.10994923,0
+CASS.US,D,20110513,000000,23.6264,23.687,22.9899,23.208,19245.939441876,0
+CASS.US,D,20110516,000000,23.0721,23.4554,22.765,22.771,86597.010932949,0
+CASS.US,D,20110517,000000,23.208,23.2676,22.681,22.8853,20139.862547164,0
+CASS.US,D,20110518,000000,22.9469,23.381,22.897,23.2177,61346.240196857,0
+CASS.US,D,20110519,000000,23.2051,23.429,23.0662,23.2598,24085.806872335,0
+CASS.US,D,20110520,000000,22.7357,23.3527,22.7357,22.857,56213.853306316,0
+CASS.US,D,20110523,000000,22.4336,22.8912,22.2273,22.3428,119143.38065076,0
+CASS.US,D,20110524,000000,22.2557,22.638,21.8861,21.9261,112528.96334882,0
+CASS.US,D,20110525,000000,21.8138,22.4141,21.8138,22.3759,46516.730925042,0
+CASS.US,D,20110526,000000,22.2205,22.6125,21.8215,22.5099,83745.4575948,0
+CASS.US,D,20110527,000000,22.5657,22.6447,22.1892,22.4062,123958.70099365,0
+CASS.US,D,20110531,000000,22.7152,24.1505,22.6937,24.0605,189258.04508289,0
+CASS.US,D,20110601,000000,23.8337,24.1221,23.5413,23.8806,321822.54585673,0
+CASS.US,D,20110602,000000,23.8914,24.0771,23.6264,23.6401,68199.991602502,0
+CASS.US,D,20110603,000000,23.2813,23.4514,22.8071,23.0095,48253.437369869,0
+CASS.US,D,20110606,000000,22.3104,23.1228,22.3104,22.638,34175.682654559,0
+CASS.US,D,20110607,000000,22.5911,22.8795,22.5167,22.7034,14520.625086694,0
+CASS.US,D,20110608,000000,22.5784,22.6751,22.4004,22.5538,24240.248964897,0
+CASS.US,D,20110609,000000,22.7289,22.772,22.3466,22.5099,22164.997270813,0
+CASS.US,D,20110610,000000,22.4277,22.4277,21.7335,21.979,41191.035719969,0
+CASS.US,D,20110613,000000,22.1022,22.2498,21.8382,22.0152,19488.341931525,0
+CASS.US,D,20110614,000000,22.3211,22.503,22.1022,22.4611,25853.197176611,0
+CASS.US,D,20110615,000000,22.7289,22.7289,21.8255,21.846,67016.617423076,0
+CASS.US,D,20110616,000000,21.9399,22.2831,21.9184,22.0973,29538.328696465,0
+CASS.US,D,20110617,000000,22.0856,22.2879,21.6691,21.8627,152955.9709685,0
+CASS.US,D,20110620,000000,21.8382,22.3036,21.8333,22.2625,29046.364149962,0
+CASS.US,D,20110621,000000,22.4611,22.7034,22.0005,22.6497,53656.865018879,0
+CASS.US,D,20110622,000000,22.5402,22.6497,21.9467,21.9467,16908.852147159,0
+CASS.US,D,20110623,000000,21.6818,22.2371,21.6818,22.2371,40442.349549408,0
+CASS.US,D,20110624,000000,22.3602,22.5353,22.021,22.1237,69992.951789652,0
+CASS.US,D,20110627,000000,22.1295,22.2557,22.0259,22.2557,29959.720366234,0
+CASS.US,D,20110628,000000,22.5284,22.5578,22.3877,22.5578,24824.265089747,0
+CASS.US,D,20110629,000000,22.7357,22.7895,22.3104,22.6917,17275.01286992,0
+CASS.US,D,20110630,000000,22.8873,23.1337,22.6263,22.8932,26396.301488863,0
+CASS.US,D,20110701,000000,22.9713,23.2491,22.851,23.1405,19019.901677266,0
+CASS.US,D,20110705,000000,23.1044,23.1835,22.6917,23.0319,31338.44845082,0
+CASS.US,D,20110706,000000,23.031,23.34,22.8237,23.1962,25087.123485696,0
+CASS.US,D,20110707,000000,23.2207,23.4866,23.2207,23.4749,33482.227431006,0
+CASS.US,D,20110708,000000,23.1483,23.4455,23.0438,23.3527,16717.589423258,0
+CASS.US,D,20110711,000000,23.0809,23.2451,23.0749,23.1044,10318.981932778,0
+CASS.US,D,20110712,000000,23.0809,23.1405,22.4738,22.5402,19965.987343618,0
+CASS.US,D,20110713,000000,22.7895,23.0026,22.1374,22.5538,29555.716216819,0
+CASS.US,D,20110714,000000,22.4972,22.5235,22.1295,22.3104,16077.319556084,0
+CASS.US,D,20110715,000000,22.3535,22.503,22.0376,22.4277,61542.616897333,0
+CASS.US,D,20110718,000000,22.3838,22.3838,21.7335,21.892,25301.91050184,0
+CASS.US,D,20110719,000000,22.11,22.5314,21.9653,22.4835,14252.65271417,0
+CASS.US,D,20110720,000000,22.3877,22.503,22.2498,22.4923,5540.4822212171,0
+CASS.US,D,20110721,000000,22.2205,23.0809,22.1295,23.0809,18946.260414589,0
+CASS.US,D,20110722,000000,23.0388,23.2618,23.0144,23.1757,6325.9890231175,0
+CASS.US,D,20110725,000000,22.8687,23.3585,22.6976,22.8209,44935.489368091,0
+CASS.US,D,20110726,000000,22.7083,23.0926,22.4952,22.7513,44201.122331939,0
+CASS.US,D,20110727,000000,22.3838,22.5911,21.6867,21.8627,27016.115449738,0
+CASS.US,D,20110728,000000,21.7757,22.5548,21.7757,22.2215,53490.149382539,0
+CASS.US,D,20110729,000000,21.9379,22.9382,21.8372,22.7602,41963.246182776,0
+CASS.US,D,20110801,000000,22.8619,23.0388,22.195,22.4874,27338.295973954,0
+CASS.US,D,20110802,000000,22.7748,22.7827,21.7894,21.892,30747.272758764,0
+CASS.US,D,20110803,000000,21.9467,22.3418,21.7335,22.329,21039.922424341,0
+CASS.US,D,20110804,000000,21.9857,22.4638,21.7052,21.8323,62872.2508068,0
+CASS.US,D,20110805,000000,22.1295,22.2685,21.8078,21.9536,25296.796525265,0
+CASS.US,D,20110808,000000,21.5175,22.5353,21.453,21.8255,96941.562748602,0
+CASS.US,D,20110809,000000,22.0494,23.512,21.1469,23.34,70340.702196744,0
+CASS.US,D,20110810,000000,22.021,22.5911,21.2487,21.5361,74716.220554205,0
+CASS.US,D,20110811,000000,21.8255,22.5831,21.6768,22.3153,37725.805192835,0
+CASS.US,D,20110812,000000,22.3739,22.4092,21.5771,21.7757,22735.717056569,0
+CASS.US,D,20110815,000000,21.6564,22.4277,21.5361,22.4277,19757.337099363,0
+CASS.US,D,20110816,000000,22.3602,22.3602,21.5938,21.7824,24240.248964897,0
+CASS.US,D,20110817,000000,21.9331,21.9331,21.5449,21.6162,25860.356743816,0
+CASS.US,D,20110818,000000,21.4305,22.1374,21.2242,21.3562,72618.467363192,0
+CASS.US,D,20110819,000000,21.234,21.5693,21.0932,21.3013,26220.380694687,0
+CASS.US,D,20110822,000000,21.8861,21.8861,20.9152,21.0795,12975.181365767,0
+CASS.US,D,20110823,000000,20.6777,21.6359,20.6777,21.6045,50465.743636159,0
+CASS.US,D,20110824,000000,21.8206,22.3378,21.5096,22.3163,45295.513318962,0
+CASS.US,D,20110825,000000,22.3681,22.3681,21.5888,21.6162,21176.976996547,0
+CASS.US,D,20110826,000000,21.7687,22.1412,21.6212,22.0494,20074.403647005,0
+CASS.US,D,20110829,000000,21.8968,22.0259,21.5449,21.9594,37451.696048423,0
+CASS.US,D,20110830,000000,21.8138,22.0856,21.4578,21.9467,112702.83855236,0
+CASS.US,D,20110831,000000,21.9712,22.0436,21.6387,22.0317,47823.86333758,0
+CASS.US,D,20110901,000000,22.0317,22.4521,21.23,21.2887,31684.153267282,0
+CASS.US,D,20110902,000000,21.2604,21.625,20.9055,21.0168,55454.939182604,0
+CASS.US,D,20110906,000000,20.7842,21.0863,20.5213,20.8341,55759.732186467,0
+CASS.US,D,20110907,000000,21.1568,21.761,21.1568,21.7385,38817.127793913,0
+CASS.US,D,20110908,000000,21.5771,21.8627,21.0795,21.19,93420.078479145,0
+CASS.US,D,20110909,000000,21.3679,21.3679,20.0783,20.1869,30293.151638916,0
+CASS.US,D,20110912,000000,19.9542,20.3394,19.7625,20.1565,21012.306950837,0
+CASS.US,D,20110913,000000,19.9806,20.5857,19.9806,20.4557,15343.975315248,0
+CASS.US,D,20110914,000000,20.6306,21.3562,20.356,21.19,22379.784286958,0
+CASS.US,D,20110915,000000,21.19,21.406,20.748,21.3268,14682.226746459,0
+CASS.US,D,20110916,000000,21.4832,21.892,21.2242,21.8694,57446.32166086,0
+CASS.US,D,20110919,000000,20.7519,21.19,20.7119,20.7715,27651.271340336,0
+CASS.US,D,20110920,000000,21.23,21.23,20.1008,20.1565,25201.676560973,0
+CASS.US,D,20110921,000000,19.9003,20.8341,19.2199,19.2492,65277.86538762,0
+CASS.US,D,20110922,000000,18.6352,19.2492,18.1229,18.3438,97103.164408367,0
+CASS.US,D,20110923,000000,19.0174,19.0174,18.2256,18.7027,25609.771891647,0
+CASS.US,D,20110926,000000,18.8278,19.5347,18.5345,19.4496,15535.238039148,0
+CASS.US,D,20110927,000000,19.871,21.5498,19.7361,20.1869,55003.886448701,0
+CASS.US,D,20110928,000000,19.7361,20.308,18.9735,19.0127,29005.452337363,0
+CASS.US,D,20110929,000000,19.1769,19.6168,18.7565,19.1632,25267.135461131,0
+CASS.US,D,20110930,000000,19.212,19.4574,18.6108,18.911,34653.328066653,0
+CASS.US,D,20111003,000000,18.6352,19.7068,18.4964,18.6235,58273.763070674,0
+CASS.US,D,20111004,000000,19.5855,20.6141,18.6636,20.5006,42163.71406451,0
+CASS.US,D,20111005,000000,20.356,20.8811,19.9482,20.8205,25020.641790222,0
+CASS.US,D,20111006,000000,20.8205,21.3268,20.5857,21.32,28079.822577311,0
+CASS.US,D,20111007,000000,21.3376,21.5888,20.443,20.6913,39896.176851212,0
+CASS.US,D,20111010,000000,21.0168,21.4363,20.4879,21.4187,40208.129422279,0
+CASS.US,D,20111011,000000,21.1197,22.11,21.1137,22.1022,25563.746102474,0
+CASS.US,D,20111012,000000,22.1549,22.7006,21.9467,22.6781,40906.698622406,0
+CASS.US,D,20111013,000000,22.5431,22.6849,22.3485,22.6537,20127.589003384,0
+CASS.US,D,20111014,000000,22.855,23.295,22.4698,23.2441,38373.234627215,0
+CASS.US,D,20111017,000000,23.0799,23.2255,21.6808,21.7814,39614.908139593,0
+CASS.US,D,20111018,000000,21.9966,23.3234,21.9261,23.0799,31522.551607515,0
+CASS.US,D,20111019,000000,22.9225,23.2618,21.9261,22.0317,22675.372132985,0
+CASS.US,D,20111020,000000,21.7111,22.7006,21.7052,22.3241,20077.47203295,0
+CASS.US,D,20111021,000000,22.9576,23.3713,22.7621,23.2207,32500.343928631,0
+CASS.US,D,20111024,000000,23.207,24.0517,23.207,24.0244,24277.069596235,0
+CASS.US,D,20111025,000000,23.6645,23.952,23.0105,23.1522,23301.322865749,0
+CASS.US,D,20111026,000000,23.5717,23.9617,22.8726,23.8532,20242.142078661,0
+CASS.US,D,20111027,000000,24.3323,25.5027,24.0605,24.6697,85847.301967073,0
+CASS.US,D,20111028,000000,24.5885,24.8466,23.0682,23.5785,37218.498716608,0
+CASS.US,D,20111031,000000,23.2237,24.1495,23.1924,23.8679,33700.082833096,0
+CASS.US,D,20111101,000000,22.9429,24.0351,22.8697,23.1737,40909.767008352,0
+CASS.US,D,20111102,000000,23.6283,24.0283,23.2491,23.865,28613.721731727,0
+CASS.US,D,20111103,000000,24.0899,24.7771,23.8894,24.739,28309.95152318,0
+CASS.US,D,20111104,000000,24.4183,24.4839,23.8122,24.1044,11477.809024644,0
+CASS.US,D,20111107,000000,23.6156,24.0331,22.8237,23.5844,13884.446400779,0
+CASS.US,D,20111108,000000,23.8171,24.3089,23.5423,24.1201,20570.459374767,0
+CASS.US,D,20111109,000000,23.6822,24.0068,22.7964,22.7964,26426.985348312,0
+CASS.US,D,20111110,000000,22.6437,23.3331,22.5568,22.8765,14765.073166972,0
+CASS.US,D,20111111,000000,22.986,23.5072,22.9723,23.4934,18628.171071631,0
+CASS.US,D,20111114,000000,23.4016,23.4016,22.4571,22.5754,19540.504492588,0
+CASS.US,D,20111115,000000,22.9459,23.3654,22.5373,23.3654,15177.259678907,0
+CASS.US,D,20111116,000000,23.1962,23.9208,22.9332,22.9332,19649.94359129,0
+CASS.US,D,20111117,000000,23.7183,23.7183,22.7083,22.8374,12681.639110369,0
+CASS.US,D,20111118,000000,22.857,23.0779,22.4366,22.8638,16251.19475963,0
+CASS.US,D,20111121,000000,22.196,22.4638,21.4969,21.6915,34563.322078934,0
+CASS.US,D,20111122,000000,21.6045,21.6544,21.1371,21.1371,15372.613584067,0
+CASS.US,D,20111123,000000,21.059,21.059,20.5525,20.5593,29874.828355091,0
+CASS.US,D,20111125,000000,20.5143,20.8986,20.2152,20.3227,19890.30049031,0
+CASS.US,D,20111128,000000,21.4471,21.6085,20.5593,21.6015,26571.199487723,0
+CASS.US,D,20111129,000000,21.5253,22.2283,21.0697,21.322,24389.577080883,0
+CASS.US,D,20111130,000000,22.5911,23.7193,21.7804,23.5707,109533.19587125,0
+CASS.US,D,20111201,000000,21.6729,22.021,21.3709,21.7022,37121.333161686,0
+CASS.US,D,20111202,000000,21.7737,22.1482,21.3826,21.7258,19561.983194203,0
+CASS.US,D,20111205,000000,21.7424,22.2215,21.5664,22.1785,24957.228480694,0
+CASS.US,D,20111206,000000,21.6387,23.0398,21.6387,22.9606,24762.897370849,0
+CASS.US,D,20111207,000000,22.6966,22.7024,22.4648,22.5998,22590.480121843,0
+CASS.US,D,20111208,000000,21.3777,22.3906,21.191,21.2682,21706.784969704,0
+CASS.US,D,20111209,000000,21.4393,22.631,21.4393,22.3975,24406.964601237,0
+CASS.US,D,20111212,000000,22.0856,22.3691,21.7658,22.2342,17635.036820791,0
+CASS.US,D,20111213,000000,22.4102,22.5764,21.1078,21.2731,16737.022534244,0
+CASS.US,D,20111214,000000,21.0238,22.196,21.0238,22.0856,50980.209679591,0
+CASS.US,D,20111215,000000,22.1666,22.3739,21.7091,22.2068,20569.436579453,0
+CASS.US,D,20111216,000000,22.4102,22.4581,21.5928,21.9526,59318.037087263,0
+CASS.US,D,20111219,000000,21.4677,21.9643,20.8097,20.9368,15307.154683909,0
+CASS.US,D,20111220,000000,21.5136,22.0249,21.3826,22.021,31463.229479246,0
+CASS.US,D,20111221,000000,21.849,22.1853,21.454,22.1726,9824.9717956454,0
+CASS.US,D,20111222,000000,22.2996,22.5568,22.2283,22.4102,11543.267924802,0
+CASS.US,D,20111223,000000,22.4102,22.5217,21.8548,22.1482,6005.8540895305,0
+CASS.US,D,20111227,000000,21.891,22.2889,21.6534,22.2215,10424.32985022,0
+CASS.US,D,20111228,000000,21.7482,22.0317,21.4089,21.4089,15879.920060294,0
+CASS.US,D,20111229,000000,21.3395,21.9067,21.3395,21.9027,19136.500343174,0
+CASS.US,D,20111230,000000,21.7941,22.2576,21.7335,22.2576,29253.991598901,0
+CASS.US,D,20120103,000000,22.3622,22.9382,21.844,22.857,44537.621990566,0
+CASS.US,D,20120104,000000,22.5831,22.7837,22.3739,22.5265,14643.360524491,0
+CASS.US,D,20120105,000000,22.4718,22.551,22.1237,22.3163,10798.672935502,0
+CASS.US,D,20120106,000000,22.3437,22.5637,20.797,22.0689,37676.711017717,0
+CASS.US,D,20120109,000000,22.1726,22.4102,21.6847,21.8068,13973.429593182,0
+CASS.US,D,20120110,000000,22.1237,22.3485,21.9712,22.196,21894.97930766,0
+CASS.US,D,20120111,000000,22.0856,22.3388,21.8235,22.3163,15201.806766466,0
+CASS.US,D,20120112,000000,22.3251,22.3622,21.9585,22.3554,5567.0748994064,0
+CASS.US,D,20120113,000000,22.3163,22.3485,22.0367,22.0749,11036.984243891,0
+CASS.US,D,20120117,000000,22.2645,22.2645,21.5048,21.7707,30096.77493844,0
+CASS.US,D,20120118,000000,21.5058,22.2949,21.5058,22.2949,25655.797680821,0
+CASS.US,D,20120119,000000,22.3388,22.4102,21.5732,22.0005,22130.222230104,0
+CASS.US,D,20120120,000000,22.0904,22.5441,22.0367,22.4297,17131.821525823,0
+CASS.US,D,20120123,000000,22.551,22.5695,22.3622,22.5265,9728.8290360378,0
+CASS.US,D,20120124,000000,21.979,22.5891,21.979,22.5831,24851.880563252,0
+CASS.US,D,20120125,000000,22.4229,22.8462,22.3798,22.8393,34144.99879511,0
+CASS.US,D,20120126,000000,22.8765,23.426,22.6566,23.3507,31028.541470383,0
+CASS.US,D,20120127,000000,23.4201,24.0899,23.339,24.0068,15429.890121706,0
+CASS.US,D,20120130,000000,23.7613,24.7889,23.7613,24.6306,92174.313785505,0
+CASS.US,D,20120131,000000,24.6237,25.0353,24.1201,24.1623,175548.49668097,0
+CASS.US,D,20120201,000000,24.5073,24.656,23.9834,24.4662,46948.350547961,0
+CASS.US,D,20120202,000000,22.9479,24.7704,22.9479,24.6432,26597.792165912,0
+CASS.US,D,20120203,000000,25.004,25.53,24.0937,25.3844,37146.90304456,0
+CASS.US,D,20120206,000000,25.3345,25.5056,25.3149,25.3844,21643.371660176,0
+CASS.US,D,20120207,000000,25.0793,25.0793,24.4036,24.4321,36571.069282229,0
+CASS.US,D,20120208,000000,24.61,24.7694,24.3147,24.5855,40576.335735669,0
+CASS.US,D,20120209,000000,24.4633,24.5738,24.2746,24.2746,6599.0753722157,0
+CASS.US,D,20120210,000000,23.3027,24.303,23.3027,23.6293,15666.155839465,0
+CASS.US,D,20120213,000000,24.0018,24.0018,23.8376,23.952,17672.880247445,0
+CASS.US,D,20120214,000000,24.172,24.172,23.7008,23.7955,9860.7696316695,0
+CASS.US,D,20120215,000000,24.3529,24.3842,23.5844,23.6763,18770.339620412,0
+CASS.US,D,20120216,000000,24.1603,24.1603,24.0293,24.1221,9965.0947537969,0
+CASS.US,D,20120217,000000,24.1623,24.8026,24.1017,24.6296,34792.428229489,0
+CASS.US,D,20120221,000000,24.2776,24.656,23.5902,23.7008,34327.056361175,0
+CASS.US,D,20120222,000000,23.5423,23.5482,23.0085,23.2598,27675.818427896,0
+CASS.US,D,20120223,000000,23.3634,24.4281,23.3634,24.0781,23102.900574645,0
+CASS.US,D,20120224,000000,23.9178,23.9794,23.7428,23.7428,11337.686066492,0
+CASS.US,D,20120227,000000,23.7135,24.4585,23.5482,24.2385,15637.517570645,0
+CASS.US,D,20120228,000000,23.9657,24.6159,23.9657,24.4321,41563.33321462,0
+CASS.US,D,20120229,000000,24.6755,24.6755,23.4661,23.5394,19949.622618578,0
+CASS.US,D,20120301,000000,23.6606,23.9345,23.1053,23.3448,40889.311102052,0
+CASS.US,D,20120302,000000,23.2412,23.3996,22.9773,23.0984,43927.013187527,0
+CASS.US,D,20120305,000000,23.2705,23.8435,23.0261,23.6968,5492.4108414133,0
+CASS.US,D,20120306,000000,23.7701,23.8787,23.4455,23.6353,14250.60712354,0
+CASS.US,D,20120307,000000,23.7203,24.0371,23.5658,23.8728,15772.526552223,0
+CASS.US,D,20120308,000000,23.8904,23.9237,23.6216,23.8015,11307.002207043,0
+CASS.US,D,20120309,000000,23.8181,24.5738,23.6899,24.4995,13242.130942975,0
+CASS.US,D,20120312,000000,24.3715,24.4742,24.1984,24.3216,12486.28520521,0
+CASS.US,D,20120313,000000,24.3402,25.1898,24.3402,25.1576,19170.252588568,0
+CASS.US,D,20120314,000000,24.9854,25.1898,24.7107,24.7234,15645.699933166,0
+CASS.US,D,20120315,000000,24.3715,24.5621,24.0908,24.5112,22867.657652201,0
+CASS.US,D,20120316,000000,24.5112,24.5259,24.1201,24.3147,42963.54000082,0
+CASS.US,D,20120319,000000,24.3402,25.3032,24.2746,25.0099,20182.819950392,0
+CASS.US,D,20120320,000000,24.9356,25.1155,24.8075,24.8945,11296.774253893,0
+CASS.US,D,20120321,000000,24.9483,24.9483,24.4321,24.6432,15129.188299103,0
+CASS.US,D,20120322,000000,24.2806,24.2853,23.8865,24.0321,9718.601082888,0
+CASS.US,D,20120323,000000,24.2698,25.0656,24.2444,24.9433,17151.254636808,0
+CASS.US,D,20120326,000000,24.7841,25.6122,24.7841,25.3168,23407.693578507,0
+CASS.US,D,20120327,000000,24.7879,25.7373,24.7879,25.3618,27852.762017386,0
+CASS.US,D,20120328,000000,25.2699,25.4421,25.1781,25.3414,13264.632439904,0
+CASS.US,D,20120329,000000,24.9982,25.5633,24.9982,25.4361,20419.085668152,0
+CASS.US,D,20120330,000000,25.3228,25.5633,24.5445,24.5445,60779.611592361,0
+CASS.US,D,20120402,000000,24.0028,24.7577,24.0028,24.7577,22177.270814593,0
+CASS.US,D,20120403,000000,24.3333,24.7107,24.2746,24.5112,24097.0576208,0
+CASS.US,D,20120404,000000,23.8494,24.0576,23.4866,23.9657,52194.267718466,0
+CASS.US,D,20120405,000000,23.9589,24.0781,23.8611,23.8611,7907.2305800681,0
+CASS.US,D,20120409,000000,23.5423,23.8015,23.0692,23.6548,51886.406328658,0
+CASS.US,D,20120410,000000,23.5902,23.7329,23.3448,23.3585,32942.1915047,0
+CASS.US,D,20120411,000000,23.642,24.0224,23.4055,23.6109,30227.692738758,0
+CASS.US,D,20120412,000000,23.5717,24.7234,23.5717,24.3529,16788.162299992,0
+CASS.US,D,20120413,000000,24.1857,24.3969,23.4681,23.4817,13290.202322779,0
+CASS.US,D,20120416,000000,23.7252,24.8837,23.4866,24.5798,27529.558697854,0
+CASS.US,D,20120417,000000,24.7078,25.1262,24.2199,24.7928,26795.191661703,0
+CASS.US,D,20120418,000000,24.6608,24.9062,24.219,24.3597,16367.793425537,0
+CASS.US,D,20120419,000000,24.4389,24.5396,23.8728,23.9657,17908.123169889,0
+CASS.US,D,20120420,000000,24.7507,24.7507,23.9725,24.2853,24703.57524258,0
+CASS.US,D,20120423,000000,23.8728,24.303,23.8679,23.8728,40597.814437284,0
+CASS.US,D,20120424,000000,23.8015,24.2502,23.8015,24.1563,15478.984296825,0
+CASS.US,D,20120425,000000,24.3969,24.9356,24.3646,24.6432,43483.120020828,0
+CASS.US,D,20120426,000000,24.5738,25.1576,24.5396,25.0793,21390.741217378,0
+CASS.US,D,20120427,000000,24.9903,25.4821,24.9903,25.4821,15760.253008442,0
+CASS.US,D,20120430,000000,25.4821,25.4821,25.0099,25.1576,21795.768162107,0
+CASS.US,D,20120501,000000,25.0891,25.6464,24.9405,25.096,35804.995591314,0
+CASS.US,D,20120502,000000,24.8143,25.1576,24.1017,24.4585,40184.605130034,0
+CASS.US,D,20120503,000000,24.304,24.3294,23.8318,23.8376,32371.471718944,0
+CASS.US,D,20120504,000000,23.6763,23.6763,23.0388,23.0819,29894.261466076,0
+CASS.US,D,20120507,000000,22.9469,23.7085,22.9469,23.426,27824.123748567,0
+CASS.US,D,20120508,000000,23.1552,24.085,23.0984,23.6216,18034.949788946,0
+CASS.US,D,20120509,000000,23.3869,23.6695,23.0711,23.1952,46308.080680787,0
+CASS.US,D,20120510,000000,23.38,23.5952,23.163,23.4093,10208.520038761,0
+CASS.US,D,20120511,000000,23.1815,23.4367,23.0711,23.4093,15184.419246112,0
+CASS.US,D,20120514,000000,23.0584,23.4055,23.0261,23.3693,19698.014971094,0
+CASS.US,D,20120515,000000,23.2705,24.2247,23.2705,24.0155,18161.776408003,0
+CASS.US,D,20120516,000000,24.1563,24.1857,23.9412,24.0908,16863.849153301,0
+CASS.US,D,20120517,000000,23.8865,24.085,23.5062,23.56,62985.781086761,0
+CASS.US,D,20120518,000000,23.3976,23.8132,22.8912,22.9713,45733.269713772,0
+CASS.US,D,20120521,000000,23.0438,23.6763,23.0388,23.6606,14377.433742597,0
+CASS.US,D,20120522,000000,23.6166,24.0576,23.0819,23.2598,11533.039971653,0
+CASS.US,D,20120523,000000,23.1601,23.5902,22.8052,23.2783,16354.497086443,0
+CASS.US,D,20120524,000000,23.4173,23.51,23.1345,23.2755,13186.899995967,0
+CASS.US,D,20120525,000000,23.2999,23.4973,22.9899,23.0398,20997.987816427,0
+CASS.US,D,20120529,000000,23.0535,23.2441,22.4297,22.7827,47414.74521159,0
+CASS.US,D,20120530,000000,22.4581,22.8199,22.3975,22.5647,47242.915598674,0
+CASS.US,D,20120531,000000,22.5657,23.0144,22.329,22.6272,64756.239776983,0
+CASS.US,D,20120601,000000,22.1452,22.6644,21.9477,22.0523,29930.0593021,0
+CASS.US,D,20120604,000000,22.1716,23.1345,22.1394,22.8746,20184.865541022,0
+CASS.US,D,20120605,000000,22.8199,23.2676,22.5784,23.0965,24336.391724504,0
+CASS.US,D,20120606,000000,23.3291,24.2267,23.2558,24.1329,24084.784077021,0
+CASS.US,D,20120607,000000,24.3167,24.3167,23.6206,23.8787,36873.816695462,0
+CASS.US,D,20120608,000000,23.7691,24.5357,23.51,24.4662,15532.169653203,0
+CASS.US,D,20120611,000000,24.6139,24.6139,23.6538,23.7613,50201.862444895,0
+CASS.US,D,20120612,000000,23.9178,23.9178,23.557,23.8865,11881.813174059,0
+CASS.US,D,20120613,000000,23.8376,24.3489,23.689,23.7691,25564.768897788,0
+CASS.US,D,20120614,000000,23.7808,23.8865,23.3976,23.7369,31807.911500393,0
+CASS.US,D,20120615,000000,23.6273,24.6755,23.4417,24.4418,44595.921323519,0
+CASS.US,D,20120618,000000,24.3225,24.6012,23.6538,24.0908,23473.152478666,0
+CASS.US,D,20120619,000000,24.0791,25.0891,23.5209,24.0263,84869.509645957,0
+CASS.US,D,20120620,000000,24.0908,24.5152,23.6089,23.9178,31198.325492668,0
+CASS.US,D,20120621,000000,23.7955,23.8669,22.8374,22.8374,45116.524138842,0
+CASS.US,D,20120622,000000,22.9665,23.4367,22.897,23.4367,103028.21766802,0
+CASS.US,D,20120625,000000,23.0153,23.4494,22.7436,23.0222,51029.303854709,0
+CASS.US,D,20120626,000000,23.0222,23.3918,22.8433,23.0535,28298.700774716,0
+CASS.US,D,20120627,000000,22.6937,24.175,22.6937,23.8171,64769.536116077,0
+CASS.US,D,20120628,000000,23.7242,23.7242,23.2823,23.4494,10034.644835215,0
+CASS.US,D,20120629,000000,24.0078,24.9972,23.7613,24.8437,85092.479024621,0
+CASS.US,D,20120702,000000,24.9219,25.2699,24.3489,25.2699,31455.047116727,0
+CASS.US,D,20120703,000000,24.9972,25.3678,23.9862,25.2652,28930.78827937,0
+CASS.US,D,20120705,000000,24.9336,25.398,24.8916,25.2592,8610.9137567706,0
+CASS.US,D,20120706,000000,25.0353,25.2015,24.8183,25.0539,12507.763906823,0
+CASS.US,D,20120709,000000,25.0353,25.3678,24.8505,25.1566,8171.1117713316,0
+CASS.US,D,20120710,000000,25.2445,25.2445,24.8505,24.9405,16073.228374824,0
+CASS.US,D,20120711,000000,24.9405,25.3355,24.3734,25.2797,26150.830613269,0
+CASS.US,D,20120712,000000,25.0226,25.5779,24.4662,25.2328,18042.109356151,0
+CASS.US,D,20120713,000000,24.9336,26.1627,24.9336,26.1577,51200.11067231,0
+CASS.US,D,20120716,000000,26.1021,26.1021,25.3618,25.8653,15223.285468081,0
+CASS.US,D,20120717,000000,26.146,26.2204,25.5164,26.0462,19260.258576286,0
+CASS.US,D,20120718,000000,25.7393,26.1675,25.6131,26.0395,22669.235361096,0
+CASS.US,D,20120719,000000,26.0599,26.452,25.096,25.1702,23204.157310827,0
+CASS.US,D,20120720,000000,24.9151,25.0715,23.4856,23.6206,76475.428495961,0
+CASS.US,D,20120723,000000,23.1445,23.4729,23.0828,23.2618,56245.559961079,0
+CASS.US,D,20120724,000000,23.2392,23.5267,23.2392,23.3419,22496.382952864,0
+CASS.US,D,20120725,000000,23.6206,24.2933,23.4564,23.8062,48577.663484715,0
+CASS.US,D,20120726,000000,24.3108,24.4662,24.1251,24.2326,9271.6395302442,0
+CASS.US,D,20120727,000000,24.3167,25.2797,24.3167,24.9845,19817.682022946,0
+CASS.US,D,20120730,000000,24.966,25.1839,24.3294,24.3489,15612.970483086,0
+CASS.US,D,20120731,000000,24.2267,24.4291,23.3605,23.4564,52386.55323768,0
+CASS.US,D,20120801,000000,23.5267,23.9794,23.423,23.423,34927.437211065,0
+CASS.US,D,20120802,000000,23.4564,24.1505,23.1962,23.43,16142.778456243,0
+CASS.US,D,20120803,000000,24.0723,24.7479,24.0723,24.4702,14803.939388942,0
+CASS.US,D,20120806,000000,24.4056,24.7928,24.1251,24.5768,11773.396870672,0
+CASS.US,D,20120807,000000,24.7811,24.7811,24.2639,24.5279,25909.450918935,0
+CASS.US,D,20120808,000000,24.3489,24.6892,24.2385,24.3225,9227.6593317003,0
+CASS.US,D,20120809,000000,24.2766,24.6207,24.1084,24.4418,4865.4373133339,0
+CASS.US,D,20120810,000000,24.5679,24.831,24.1505,24.6139,10626.843322585,0
+CASS.US,D,20120813,000000,24.6755,24.6824,24.2571,24.4595,9656.2105686746,0
+CASS.US,D,20120814,000000,24.5591,24.5591,23.7369,23.9109,27797.531070378,0
+CASS.US,D,20120815,000000,24.1329,24.1329,23.7369,23.9285,9604.0480076109,0
+CASS.US,D,20120816,000000,24.0448,24.5699,23.8171,24.4291,54976.270975197,0
+CASS.US,D,20120817,000000,24.3412,24.3802,23.8542,24.1027,27989.816589593,0
+CASS.US,D,20120820,000000,23.648,24.3108,23.648,24.2199,8494.3150908635,0
+CASS.US,D,20120821,000000,24.3412,24.6266,24.1623,24.5651,34959.14386583,0
+CASS.US,D,20120822,000000,24.3167,24.608,24.3167,24.5221,9099.8099173284,0
+CASS.US,D,20120823,000000,24.4966,24.4966,24.2639,24.2639,3147.1411841766,0
+CASS.US,D,20120824,000000,24.1407,24.5591,24.1329,24.2826,11019.596723536,0
+CASS.US,D,20120827,000000,24.3108,24.5768,24.214,24.3802,11133.127003497,0
+CASS.US,D,20120828,000000,24.3802,25.0579,24.3802,25.0579,19007.628133487,0
+CASS.US,D,20120829,000000,24.9845,25.5164,24.8133,25.1496,28107.438050816,0
+CASS.US,D,20120830,000000,25.0686,25.0686,24.3929,24.6569,12202.970902961,0
+CASS.US,D,20120831,000000,24.8936,25.2211,24.5582,24.8056,54182.581810776,0
+CASS.US,D,20120904,000000,24.7322,25.3726,24.4839,24.9737,38801.785864189,0
+CASS.US,D,20120905,000000,24.8251,25.3198,24.697,25.0236,37553.97557992,0
+CASS.US,D,20120906,000000,25.313,25.4694,24.7928,25.4694,51786.17238779,0
+CASS.US,D,20120907,000000,25.5896,25.5896,24.9151,25.2084,33629.509956363,0
+CASS.US,D,20120910,000000,25.2289,25.2289,24.7322,24.8447,28032.773992822,0
+CASS.US,D,20120911,000000,24.7684,25.1653,24.697,24.8183,27931.517256639,0
+CASS.US,D,20120912,000000,24.9903,25.2338,24.5651,24.875,14158.555545192,0
+CASS.US,D,20120913,000000,24.8251,25.8322,24.6207,25.8106,30333.0406562,0
+CASS.US,D,20120914,000000,25.9035,25.9035,25.1732,25.5066,47869.889126753,0
+CASS.US,D,20120917,000000,25.4625,25.9885,24.8887,25.3003,24036.712697217,0
+CASS.US,D,20120918,000000,25.2827,25.8322,24.8143,25.5956,54387.14087377,0
+CASS.US,D,20120919,000000,25.7451,25.8165,25.2895,25.7041,23808.629341978,0
+CASS.US,D,20120920,000000,25.4451,25.7373,25.4451,25.5251,7595.2780090009,0
+CASS.US,D,20120921,000000,25.9035,26.2213,25.4938,26.1812,63845.951946655,0
+CASS.US,D,20120924,000000,25.751,26.2281,25.4743,26.0834,35022.557175358,0
+CASS.US,D,20120925,000000,26.0903,26.4999,25.8781,25.9729,37923.204688626,0
+CASS.US,D,20120926,000000,25.9818,26.3434,25.4508,25.8977,29247.854827012,0
+CASS.US,D,20120927,000000,26.3181,26.453,25.8781,26.3757,15127.142708473,0
+CASS.US,D,20120928,000000,26.3131,26.3993,25.9359,26.0131,48322.987451287,0
+CASS.US,D,20121001,000000,26.2331,26.4686,25.492,26.1577,28950.221390354,0
+CASS.US,D,20121002,000000,26.0335,26.3434,25.8781,26.1627,20495.795316774,0
+CASS.US,D,20121003,000000,25.9426,26.1577,25.7305,25.9035,20276.91711937,0
+CASS.US,D,20121004,000000,26.0951,26.147,25.8341,26.0903,26127.306321024,0
+CASS.US,D,20121005,000000,25.9955,26.3347,25.7305,25.9113,28157.555021249,0
+CASS.US,D,20121008,000000,26.1627,26.1627,25.9222,25.9818,15019.749200401,0
+CASS.US,D,20121009,000000,25.8859,26.2857,25.8653,26.0462,17196.257630667,0
+CASS.US,D,20121010,000000,26.0335,26.1577,25.8449,25.9593,9521.201587098,0
+CASS.US,D,20121011,000000,26.0012,26.3434,25.9729,26.3308,17167.619361847,0
+CASS.US,D,20121012,000000,26.2673,26.3757,26.0335,26.1323,47014.832243435,0
+CASS.US,D,20121015,000000,26.281,26.324,25.7725,26.2331,15271.356847885,0
+CASS.US,D,20121016,000000,26.2565,26.5645,26.2144,26.406,11232.33814905,0
+CASS.US,D,20121017,000000,26.4237,26.628,26.4168,26.6163,8965.8237310668,0
+CASS.US,D,20121018,000000,26.4344,26.4344,25.2338,26.1255,37340.211359091,0
+CASS.US,D,20121019,000000,25.9593,26.275,25.6777,26.0012,64271.434797685,0
+CASS.US,D,20121022,000000,26.0131,26.1812,25.9113,26.0335,15198.738380522,0
+CASS.US,D,20121023,000000,25.8048,26.2213,25.8048,26.0462,50766.445458761,0
+CASS.US,D,20121024,000000,26.1323,26.1528,25.6367,26.0385,27297.384161355,0
+CASS.US,D,20121025,000000,26.3434,26.3434,25.9729,26.1528,9811.6754565507,0
+CASS.US,D,20121026,000000,25.8576,26.1861,25.755,25.9729,64893.29434919,0
+CASS.US,D,20121031,000000,25.9162,26.275,25.6023,26.0131,36711.192240381,0
+CASS.US,D,20121101,000000,25.9359,26.3249,23.8944,25.8341,25035.983719947,0
+CASS.US,D,20121102,000000,26.4999,27.6771,26.4344,26.8988,114882.41536857,0
+CASS.US,D,20121105,000000,26.982,27.4268,26.939,27.0817,60541.300283972,0
+CASS.US,D,20121106,000000,27.2419,27.5812,26.9692,27.2479,51061.010509474,0
+CASS.US,D,20121107,000000,27.1129,27.2215,26.6026,26.6026,38080.715167132,0
+CASS.US,D,20121108,000000,26.8148,26.8275,26.4999,26.4999,18197.574244027,0
+CASS.US,D,20121109,000000,26.4999,27.0484,26.4999,26.6211,28052.207103807,0
+CASS.US,D,20121112,000000,26.8089,27.0191,26.5625,26.9761,41972.45134061,0
+CASS.US,D,20121113,000000,26.9634,27.3672,26.9457,27.2274,92992.550037485,0
+CASS.US,D,20121114,000000,27.2792,27.4835,27.0015,27.3222,87458.204588157,0
+CASS.US,D,20121115,000000,27.4083,27.4083,26.9634,27.198,38477.559749342,0
+CASS.US,D,20121116,000000,26.939,27.2919,26.6906,27.2733,48718.809238182,0
+CASS.US,D,20121119,000000,27.6321,28.3517,27.6321,28.2335,45509.277539791,0
+CASS.US,D,20121120,000000,28.3145,28.3145,27.7504,28.0858,50711.214511753,0
+CASS.US,D,20121121,000000,28.2011,28.472,27.9597,28.2402,21249.595463911,0
+CASS.US,D,20121123,000000,28.3997,28.6519,28.3997,28.4837,14331.407953423,0
+CASS.US,D,20121126,000000,28.296,28.7086,28.296,28.5355,32884.914967061,0
+CASS.US,D,20121127,000000,28.5414,28.8229,28.3292,28.7086,44952.876888446,0
+CASS.US,D,20121128,000000,28.6264,29.2884,28.513,29.262,18632.262252891,0
+CASS.US,D,20121129,000000,29.3499,29.4302,28.9658,29.1026,61875.025374699,0
+CASS.US,D,20121130,000000,29.2747,29.4302,28.8053,29.132,89102.859454637,0
+CASS.US,D,20121203,000000,26.6183,26.9028,26.495,26.7483,66960.363680753,0
+CASS.US,D,20121204,000000,26.4882,27.0054,26.4823,27.0054,61684.785446114,0
+CASS.US,D,20121205,000000,27.11,27.1129,26.6769,26.7551,32728.42728387,0
+CASS.US,D,20121206,000000,26.7551,26.9937,26.7551,26.9292,15746.956669348,0
+CASS.US,D,20121207,000000,27.0465,27.073,26.7131,26.8734,106292.98031341,0
+CASS.US,D,20121210,000000,26.8578,26.8851,26.367,26.5625,47454.634228874,0
+CASS.US,D,20121211,000000,26.4696,27.1912,26.4628,27.1354,65265.59184384,0
+CASS.US,D,20121212,000000,27.2264,27.2264,26.1031,26.1031,25413.395191172,0
+CASS.US,D,20121213,000000,26.2164,26.5986,26.0737,26.282,59524.641740888,0
+CASS.US,D,20121214,000000,26.2164,26.3836,25.3678,25.6777,36168.087928129,0
+CASS.US,D,20121217,000000,25.7999,25.9866,25.2856,25.4616,76322.009198715,0
+CASS.US,D,20121218,000000,25.5114,25.5114,25.1488,25.3178,69415.072436692,0
+CASS.US,D,20121219,000000,25.2914,25.2914,24.958,25.0402,57024.92999109,0
+CASS.US,D,20121220,000000,25.0451,25.2123,24.8897,25.2123,73158.503289499,0
+CASS.US,D,20121221,000000,25.75,26.275,24.9024,25.84,119581.13704556,0
+CASS.US,D,20121224,000000,25.794,25.9299,25.5417,25.8449,10525.586586403,0
+CASS.US,D,20121226,000000,25.84,26.2887,25.7373,25.9828,24923.4762353,0
+CASS.US,D,20121227,000000,25.8653,25.8653,25.1204,25.5241,81341.88860461,0
+CASS.US,D,20121228,000000,25.4314,25.8283,25.0706,25.6424,46161.820950746,0
+CASS.US,D,20121231,000000,25.8165,26.407,25.6367,26.2565,39890.040079322,0
+CASS.US,D,20130102,000000,26.8578,27.2039,26.7239,27.0318,63711.965760393,0
+CASS.US,D,20130103,000000,26.5459,27.3613,26.4843,26.54,35264.959665007,0
+CASS.US,D,20130104,000000,26.7062,26.9937,26.5029,26.8665,27300.4525473,0
+CASS.US,D,20130107,000000,26.6123,26.8304,26.1333,26.1636,23810.674932607,0
+CASS.US,D,20130108,000000,26.2164,26.4882,25.617,26.4257,41595.039869385,0
+CASS.US,D,20130109,000000,26.4257,26.5156,26.1821,26.4374,19551.755241053,0
+CASS.US,D,20130110,000000,26.5625,26.5625,25.4488,26.0395,48587.891437865,0
+CASS.US,D,20130111,000000,26.0395,26.148,25.6601,25.8653,16310.516887899,0
+CASS.US,D,20130114,000000,25.7442,25.794,25.4451,25.5614,24166.607702219,0
+CASS.US,D,20130115,000000,25.3638,25.4977,25.0129,25.3365,20402.720943112,0
+CASS.US,D,20130116,000000,25.2729,25.4,25.0001,25.1262,14349.818269093,0
+CASS.US,D,20130117,000000,25.2445,25.2445,24.7283,24.9189,35911.366304071,0
+CASS.US,D,20130118,000000,24.8515,25.4451,24.6344,25.2797,58934.488844148,0
+CASS.US,D,20130122,000000,25.2328,26.2887,24.9249,26.2232,42009.271971949,0
+CASS.US,D,20130123,000000,26.1333,26.1333,25.0519,25.1077,39254.884188723,0
+CASS.US,D,20130124,000000,25.2191,25.2328,24.1486,24.4106,38522.562743201,0
+CASS.US,D,20130125,000000,24.5768,24.5768,23.9617,24.1044,72682.903468035,0
+CASS.US,D,20130128,000000,24.2619,24.2981,24.1329,24.218,170632.9423972,0
+CASS.US,D,20130129,000000,24.172,24.2873,24.1231,24.1779,191558.31174627,0
+CASS.US,D,20130130,000000,24.1289,24.2297,23.6528,23.9814,40410.642894644,0
+CASS.US,D,20130131,000000,24.0283,24.3792,23.8542,24.1426,90449.880884458,0
+CASS.US,D,20130201,000000,24.2375,24.2375,23.9255,24.1486,98483.938083583,0
+CASS.US,D,20130204,000000,24.1289,24.1515,23.6528,23.6743,45772.13593574,0
+CASS.US,D,20130205,000000,23.7691,24.7634,23.7691,24.7381,82460.826679192,0
+CASS.US,D,20130206,000000,24.745,24.8212,24.2492,24.6461,34373.082150349,0
+CASS.US,D,20130207,000000,24.7107,24.8847,24.3725,24.7958,28605.539369208,0
+CASS.US,D,20130208,000000,24.8574,25.0129,24.8075,24.9024,21549.274491198,0
+CASS.US,D,20130211,000000,24.958,25.0636,24.5162,24.9825,19417.769054791,0
+CASS.US,D,20130212,000000,25.0216,25.4478,24.9884,25.266,15775.594938167,0
+CASS.US,D,20130213,000000,25.2592,25.5114,25.1135,25.2983,46074.883348973,0
+CASS.US,D,20130214,000000,25.2983,25.4127,25.226,25.3492,23545.770946029,0
+CASS.US,D,20130215,000000,25.4254,25.6424,25.3599,25.5671,38569.61132769,0
+CASS.US,D,20130219,000000,25.2983,25.6424,25.2328,25.6424,20260.55239433,0
+CASS.US,D,20130220,000000,25.6013,25.794,25.5114,25.623,24596.181734508,0
+CASS.US,D,20130221,000000,25.5878,25.9602,25.5671,25.84,16627.583435541,0
+CASS.US,D,20130222,000000,25.9222,26.4187,25.7305,26.3757,21959.415412503,0
+CASS.US,D,20130225,000000,26.6896,26.8451,26.3757,26.7131,86791.342042794,0
+CASS.US,D,20130226,000000,26.7062,26.7062,26.2633,26.3953,17744.475919493,0
+CASS.US,D,20130227,000000,26.3454,26.8921,26.3454,26.5802,25929.906825234,0
+CASS.US,D,20130228,000000,26.6436,26.8011,26.4823,26.5986,21172.885815288,0
+CASS.US,D,20130301,000000,26.3513,26.8784,26.1138,26.1567,22454.448344951,0
+CASS.US,D,20130304,000000,26.4628,26.5459,26.0884,26.4628,16846.461632946,0
+CASS.US,D,20130305,000000,26.4746,27.0201,26.4364,27.0201,22593.548507788,0
+CASS.US,D,20130306,000000,26.9115,27.0015,25.9299,25.9876,23932.387575089,0
+CASS.US,D,20130307,000000,25.9152,26.4686,25.9152,26.3699,24156.379749069,0
+CASS.US,D,20130308,000000,26.6309,26.6309,25.6386,26.2673,26695.980516151,0
+CASS.US,D,20130311,000000,26.2613,26.7483,26.1313,26.672,29495.371293236,0
+CASS.US,D,20130312,000000,26.7004,26.7004,26.1734,26.3581,12685.730291629,0
+CASS.US,D,20130313,000000,26.3699,26.7189,26.0101,26.7141,19683.695836684,0
+CASS.US,D,20130314,000000,26.5919,26.672,26.0101,26.4823,25568.860079048,0
+CASS.US,D,20130315,000000,26.5459,26.7072,26.4823,26.672,53118.874683202,0
+CASS.US,D,20130318,000000,26.6123,26.6123,26.322,26.4559,4182.2100429309,0
+CASS.US,D,20130319,000000,26.3259,26.6309,26.3259,26.4823,38311.866908317,0
+CASS.US,D,20130320,000000,26.4823,26.672,26.4481,26.5508,11050.280582985,0
+CASS.US,D,20130321,000000,26.4628,26.5566,26.0238,26.1382,24366.052788638,0
+CASS.US,D,20130322,000000,26.193,26.5566,26.0707,26.4686,38253.567575363,0
+CASS.US,D,20130325,000000,26.6183,26.6183,26.2281,26.4364,23765.671938748,0
+CASS.US,D,20130326,000000,26.6241,26.6241,26.2448,26.4628,11893.063922524,0
+CASS.US,D,20130327,000000,26.3875,26.5029,26.0169,26.1528,9321.7565006779,0
+CASS.US,D,20130328,000000,26.2204,26.3933,26.0032,26.2673,25104.511006049,0
+CASS.US,D,20130401,000000,26.2331,26.2331,25.5564,25.5691,44351.473243241,0
+CASS.US,D,20130402,000000,25.7637,25.9015,25.0001,25.3178,29967.902728754,0
+CASS.US,D,20130403,000000,25.4451,25.4694,24.8701,25.357,45410.06639424,0
+CASS.US,D,20130404,000000,25.1556,25.5506,24.957,25.5506,20677.85288284,0
+CASS.US,D,20130405,000000,25.3511,25.7686,25.1771,25.662,37476.243135982,0
+CASS.US,D,20130408,000000,25.5906,25.9573,25.5906,25.8478,23917.045645365,0
+CASS.US,D,20130409,000000,25.9631,25.9631,24.6892,24.6892,25378.620150463,0
+CASS.US,D,20130410,000000,24.6569,25.5818,24.6247,25.4568,22359.328380659,0
+CASS.US,D,20130411,000000,25.5203,25.747,25.2055,25.6122,22465.699093415,0
+CASS.US,D,20130412,000000,25.5818,25.9329,25.0833,25.7755,71208.032623842,0
+CASS.US,D,20130415,000000,25.7256,26.2448,24.9376,25.0206,109670.25044346,0
+CASS.US,D,20130416,000000,25.2328,25.6699,25.0402,25.662,23910.908873475,0
+CASS.US,D,20130417,000000,25.7755,26.057,25.0265,25.6923,111255.58318168,0
+CASS.US,D,20130418,000000,25.8067,25.8067,25.1771,25.2699,21095.153371349,0
+CASS.US,D,20130419,000000,25.226,25.662,25.226,25.401,29519.918380795,0
+CASS.US,D,20130422,000000,25.5251,25.5751,24.7684,25.093,40354.38915232,0
+CASS.US,D,20130423,000000,25.4137,25.6699,25.3248,25.662,20096.905143934,0
+CASS.US,D,20130424,000000,25.5906,25.8752,25.3755,25.7686,11623.045959371,0
+CASS.US,D,20130425,000000,25.9085,26.2144,25.4137,25.9259,14599.380325947,0
+CASS.US,D,20130426,000000,25.9259,26.1734,25.8067,25.9749,23877.15662808,0
+CASS.US,D,20130429,000000,26.2144,26.2144,25.9152,26.1195,9859.7468363545,0
+CASS.US,D,20130430,000000,26.145,26.3054,25.9838,26.1195,26559.948739259,0
+CASS.US,D,20130501,000000,25.9631,25.9945,24.7547,24.8261,57624.288045665,0
+CASS.US,D,20130502,000000,24.9933,25.4401,24.9933,25.2524,17388.543149882,0
+CASS.US,D,20130503,000000,25.7119,26.0884,25.6561,26.0316,24237.180578952,0
+CASS.US,D,20130506,000000,26.0238,26.2448,25.7256,26.1313,5894.3694001983,0
+CASS.US,D,20130507,000000,26.0884,26.4422,25.747,26.4422,16723.726195149,0
+CASS.US,D,20130508,000000,26.3054,26.982,25.9993,26.982,35810.109567888,0
+CASS.US,D,20130509,000000,26.8675,27.0074,26.5595,26.6183,10003.960975766,0
+CASS.US,D,20130510,000000,26.5674,26.8138,26.5156,26.7874,7544.1382432522,0
+CASS.US,D,20130513,000000,26.7551,26.7747,26.2565,26.7747,7726.1958093176,0
+CASS.US,D,20130514,000000,26.8069,27.0269,26.6838,27.0269,18366.335470998,0
+CASS.US,D,20130515,000000,26.8812,27.0426,26.6183,27.0269,25494.196021055,0
+CASS.US,D,20130516,000000,26.9507,27.4238,26.8538,27.4121,35997.281110528,0
+CASS.US,D,20130517,000000,27.4445,28.0878,27.4043,27.9802,40566.10778252,0
+CASS.US,D,20130520,000000,27.8639,28.1816,27.7573,28.0691,30991.720839044,0
+CASS.US,D,20130521,000000,28.1562,28.5668,27.6174,28.032,33075.154895647,0
+CASS.US,D,20130522,000000,27.943,28.5873,27.943,28.163,29885.056308241,0
+CASS.US,D,20130523,000000,28.0389,28.1298,26.193,27.8892,36231.501237658,0
+CASS.US,D,20130524,000000,27.8364,28.3625,27.5989,28.2432,23094.718212125,0
+CASS.US,D,20130528,000000,28.5053,28.6626,28.2128,28.5297,30683.859449236,0
+CASS.US,D,20130529,000000,28.3068,28.4171,27.9186,28.076,8164.9749994417,0
+CASS.US,D,20130530,000000,28.5472,28.5472,27.7504,28.1933,39515.696994041,0
+CASS.US,D,20130531,000000,28.0897,28.6969,27.9126,28.1581,28968.631706024,0
+CASS.US,D,20130603,000000,28.0506,29.5162,28.0506,29.2659,85838.096809237,0
+CASS.US,D,20130604,000000,29.2111,29.2111,27.8697,28.3126,35817.269135093,0
+CASS.US,D,20130605,000000,28.2128,28.3478,27.6976,27.9176,15743.888283403,0
+CASS.US,D,20130606,000000,27.8413,28.5619,27.7103,28.5619,14601.425916576,0
+CASS.US,D,20130607,000000,28.7976,29.0488,28.3508,28.7652,23026.190926022,0
+CASS.US,D,20130610,000000,28.9237,28.9237,28.3438,28.7193,31355.835971174,0
+CASS.US,D,20130611,000000,28.472,28.9794,28.2061,28.8631,29079.093600041,0
+CASS.US,D,20130612,000000,28.9648,29.0674,28.513,28.5561,25701.823469995,0
+CASS.US,D,20130613,000000,28.472,29.0225,28.3263,28.9531,66303.729088539,0
+CASS.US,D,20130614,000000,28.9334,28.9334,28.1053,28.2989,18362.244289738,0
+CASS.US,D,20130617,000000,28.5247,29.0028,28.4974,28.7389,48330.147018492,0
+CASS.US,D,20130618,000000,28.8631,29.5749,28.6743,29.5103,80897.99543791,0
+CASS.US,D,20130619,000000,29.4223,29.6785,29.0488,29.0527,26516.99133603,0
+CASS.US,D,20130620,000000,28.648,28.9794,27.8942,28.0379,22541.385946723,0
+CASS.US,D,20130621,000000,28.1493,28.4651,27.6224,28.381,85050.544416707,0
+CASS.US,D,20130624,000000,28.0818,29.2796,27.9176,28.8768,48669.715063063,0
+CASS.US,D,20130625,000000,28.8631,29.0978,28.5307,28.9099,27191.013448598,0
+CASS.US,D,20130626,000000,28.7652,28.9648,28.6989,28.7712,15591.491781472,0
+CASS.US,D,20130627,000000,28.7897,29.436,28.472,29.1085,16792.253481252,0
+CASS.US,D,20130628,000000,29.0751,29.2884,28.5766,29.0175,84863.372874067,0
+CASS.US,D,20130701,000000,29.0019,30.3746,29.0019,29.8751,47850.456015769,0
+CASS.US,D,20130702,000000,29.8065,30.4215,29.2297,30.045,26817.693158632,0
+CASS.US,D,20130703,000000,29.5465,30.3579,29.5465,30.0872,9558.022218437,0
+CASS.US,D,20130705,000000,30.621,31.7962,29.6228,31.501,32356.129789219,0
+CASS.US,D,20130708,000000,31.369,32.3496,30.9896,31.7355,56657.746473014,0
+CASS.US,D,20130709,000000,31.8665,32.0554,31.4677,31.5919,38046.962921737,0
+CASS.US,D,20130710,000000,31.6701,31.6984,30.84,31.0433,37388.282738894,0
+CASS.US,D,20130711,000000,31.2369,32.5901,31.1021,32.5235,57886.123646299,0
+CASS.US,D,20130712,000000,32.4972,33.4837,32.2136,33.1934,23431.217870751,0
+CASS.US,D,20130715,000000,33.5258,33.8719,33.2452,33.6519,28016.409267782,0
+CASS.US,D,20130716,000000,33.778,34.1457,33.0398,33.8318,75213.299077283,0
+CASS.US,D,20130717,000000,33.8914,34.7509,33.7194,34.6306,58696.177535759,0
+CASS.US,D,20130718,000000,34.5172,34.9121,34.1915,34.7871,21585.072327223,0
+CASS.US,D,20130719,000000,34.6052,35.8957,34.6052,35.7647,24199.337152298,0
+CASS.US,D,20130722,000000,35.7578,36.369,34.8251,35.3306,45238.236781324,0
+CASS.US,D,20130723,000000,35.5643,35.6268,35.052,35.3775,31681.084881336,0
+CASS.US,D,20130724,000000,35.5643,35.5643,34.3363,34.8183,27692.183152935,0
+CASS.US,D,20130725,000000,34.8475,35.4753,34.5866,35.4392,33963.96402436,0
+CASS.US,D,20130726,000000,35.0764,35.3835,34.8321,35.0197,11532.017176337,0
+CASS.US,D,20130729,000000,34.5406,34.6913,34.3549,34.4233,8952.5273919721,0
+CASS.US,D,20130730,000000,34.7675,34.7675,33.8786,34.1915,10013.166133601,0
+CASS.US,D,20130731,000000,34.2209,34.9738,33.7897,34.6365,41913.129212341,0
+CASS.US,D,20130801,000000,35.094,35.5085,34.9434,35.314,61735.925211863,0
+CASS.US,D,20130802,000000,35.0461,35.2769,34.5104,35.0266,32554.552080324,0
+CASS.US,D,20130805,000000,35.0647,35.6268,34.8907,35.5516,57393.136304481,0
+CASS.US,D,20130806,000000,35.6024,35.9153,35.3775,35.7227,12817.67088726,0
+CASS.US,D,20130807,000000,35.7344,36.0659,35.4968,35.6415,11258.93082724,0
+CASS.US,D,20130808,000000,35.8713,36.0629,35.5409,35.9231,27582.744054234,0
+CASS.US,D,20130809,000000,35.8429,37.2704,35.7647,37.0514,33148.796158325,0
+CASS.US,D,20130812,000000,36.8813,37.8052,36.104,37.7241,26924.06387139,0
+CASS.US,D,20130813,000000,37.6556,38.645,37.6556,38.4818,26455.623617131,0
+CASS.US,D,20130814,000000,38.5102,39.2542,38.4261,39.0088,48350.602924791,0
+CASS.US,D,20130815,000000,38.5268,38.8924,37.4063,37.7612,44430.228482494,0
+CASS.US,D,20130816,000000,38.0184,38.0184,36.9819,37.4473,53904.381485103,0
+CASS.US,D,20130819,000000,37.245,37.906,37.0915,37.1081,16667.472452825,0
+CASS.US,D,20130820,000000,37.1834,37.6469,36.7943,37.0397,17680.03981465,0
+CASS.US,D,20130821,000000,36.8881,36.9654,35.7647,35.7647,46372.51678563,0
+CASS.US,D,20130822,000000,35.6024,36.2282,35.136,36.1431,29669.246496782,0
+CASS.US,D,20130823,000000,36.018,36.018,34.7978,35.9094,25155.650771798,0
+CASS.US,D,20130826,000000,35.9094,36.1176,35.5175,35.7227,23392.351648783,0
+CASS.US,D,20130827,000000,35.2026,35.5349,34.3108,34.4497,46460.477182718,0
+CASS.US,D,20130828,000000,34.5533,34.5533,33.9559,34.0831,22608.890437512,0
+CASS.US,D,20130829,000000,33.9687,34.436,33.8053,34.3714,37861.836969728,0
+CASS.US,D,20130830,000000,34.5553,34.6512,32.8638,33.033,44021.110356504,0
+CASS.US,D,20130903,000000,33.296,34.435,33.296,34.2522,39282.499662227,0
+CASS.US,D,20130904,000000,34.2385,34.2385,32.7915,32.9294,32540.232945914,0
+CASS.US,D,20130905,000000,33.0643,33.4015,32.7397,33.1015,37159.17658834,0
+CASS.US,D,20130906,000000,33.1865,33.1865,32.244,32.4463,33239.824941357,0
+CASS.US,D,20130909,000000,32.4855,33.0643,32.2293,32.906,34757.65318878,0
+CASS.US,D,20130910,000000,33.1689,33.5933,32.9234,33.3898,26771.667369458,0
+CASS.US,D,20130911,000000,33.031,33.7643,32.9802,33.1748,27041.685332611,0
+CASS.US,D,20130912,000000,33.2901,33.3781,32.8619,32.9117,22464.676298101,0
+CASS.US,D,20130913,000000,32.7984,33.6294,32.5754,32.7798,28404.048692158,0
+CASS.US,D,20130916,000000,33.3948,33.3948,32.5637,32.6615,20454.883504175,0
+CASS.US,D,20130917,000000,32.5891,33.5522,32.3563,33.3556,29859.486425367,0
+CASS.US,D,20130918,000000,33.4691,34.3891,32.9666,34.2317,21852.02190443,0
+CASS.US,D,20130919,000000,34.1505,34.4977,33.5014,33.5218,34401.720419168,0
+CASS.US,D,20130920,000000,33.5453,35.5545,33.5453,35.4039,76689.192716791,0
+CASS.US,D,20130923,000000,35.1839,35.8625,34.8124,35.6308,23278.82136882,0
+CASS.US,D,20130924,000000,35.755,37.2607,35.6239,35.801,27323.976839544,0
+CASS.US,D,20130925,000000,35.9514,36.2076,35.1839,35.1839,24678.005359706,0
+CASS.US,D,20130926,000000,35.3727,35.8625,34.6267,34.7509,42888.875942827,0
+CASS.US,D,20130927,000000,34.3657,34.5221,33.8171,34.0059,47773.746367145,0
+CASS.US,D,20130930,000000,33.8669,34.348,33.0144,33.7096,39449.215298568,0
+CASS.US,D,20131001,000000,33.691,33.9432,33.2461,33.9365,41460.030887808,0
+CASS.US,D,20131002,000000,33.6783,34.2591,33.1249,33.3205,29707.089923435,0
+CASS.US,D,20131003,000000,33.163,33.163,32.158,32.7397,39392.961556244,0
+CASS.US,D,20131004,000000,32.6546,33.1562,32.244,32.6488,51623.54793271,0
+CASS.US,D,20131007,000000,32.244,32.6869,32.0709,32.4396,35900.115555606,0
+CASS.US,D,20131008,000000,32.4776,32.6673,32.1931,32.2509,35900.115555606,0
+CASS.US,D,20131009,000000,32.4639,33.1689,32.3613,32.8678,34087.722257472,0
+CASS.US,D,20131010,000000,33.2569,34.3587,33.2569,34.353,14798.825412366,0
+CASS.US,D,20131011,000000,34.0176,36.9899,33.9315,36.1979,49457.267455593,0
+CASS.US,D,20131014,000000,36.1735,36.4999,35.8401,36.3924,39003.276541239,0
+CASS.US,D,20131015,000000,36.0434,36.2653,35.4666,35.6562,37064.056624048,0
+CASS.US,D,20131016,000000,36.2047,36.5997,35.9514,36.3367,17790.501708667,0
+CASS.US,D,20131017,000000,36.0375,36.3748,35.6308,35.8997,39873.675354282,0
+CASS.US,D,20131018,000000,35.2466,36.5263,35.2466,36.4208,32882.869376431,0
+CASS.US,D,20131021,000000,36.2418,36.8138,35.5995,36.2106,19856.548244916,0
+CASS.US,D,20131022,000000,36.4736,36.5195,35.7256,36.5068,39873.675354282,0
+CASS.US,D,20131023,000000,36.4999,37.1042,36.3035,36.7513,28752.821894564,0
+CASS.US,D,20131024,000000,36.4794,36.7004,35.7882,36.5381,72754.499140084,0
+CASS.US,D,20131025,000000,36.7639,37.204,36.5068,37.204,12549.698514738,0
+CASS.US,D,20131028,000000,36.8392,37.771,36.8392,37.771,51468.083044834,0
+CASS.US,D,20131029,000000,37.5442,38.3576,37.5442,38.2814,55596.084936071,0
+CASS.US,D,20131030,000000,38.1866,38.25,37.7142,37.9411,20648.191818706,0
+CASS.US,D,20131031,000000,37.8649,37.9254,36.103,36.2106,32455.340934772,0
+CASS.US,D,20131101,000000,36.017,36.5635,35.2661,36.057,82440.370772892,0
+CASS.US,D,20131104,000000,36.2985,37.4093,36.0033,36.4882,46079.997325548,0
+CASS.US,D,20131105,000000,36.1919,36.6446,36.0033,36.1862,20811.839069102,0
+CASS.US,D,20131106,000000,36.545,36.545,35.9514,36.0346,17790.501708667,0
+CASS.US,D,20131107,000000,36.3035,36.4999,35.3219,35.3219,27164.420770408,0
+CASS.US,D,20131108,000000,35.2974,36.8832,35.2974,36.7259,51786.17238779,0
+CASS.US,D,20131111,000000,36.5517,36.5743,35.6044,36.2536,19957.804981098,0
+CASS.US,D,20131112,000000,36.2418,36.2418,35.4421,36.0717,26526.196493864,0
+CASS.US,D,20131113,000000,35.882,36.5068,35.6455,36.3416,26847.354222766,0
+CASS.US,D,20131114,000000,36.3553,36.3553,35.2974,35.4714,14452.09780059,0
+CASS.US,D,20131115,000000,35.4108,35.5614,35.0657,35.5428,29862.554811312,0
+CASS.US,D,20131118,000000,35.5672,35.6455,35.0412,35.5927,24620.728822067,0
+CASS.US,D,20131119,000000,35.5065,35.882,35.4108,35.5477,22151.700931719,0
+CASS.US,D,20131120,000000,35.7256,36.0375,35.4176,35.9993,24463.218343561,0
+CASS.US,D,20131121,000000,36.0375,36.8764,35.888,36.5068,29862.554811312,0
+CASS.US,D,20131122,000000,36.4051,37.3564,36.3553,37.1589,24474.469092025,0
+CASS.US,D,20131125,000000,36.103,37.9118,36.103,37.5862,9531.4295402477,0
+CASS.US,D,20131126,000000,37.771,38.1542,36.3748,37.771,20172.591997243,0
+CASS.US,D,20131127,000000,37.8775,39.0616,37.8775,39.0616,24463.218343561,0
+CASS.US,D,20131129,000000,39.4849,40.5829,39.0958,39.6336,40137.556545546,0
+CASS.US,D,20131202,000000,39.5377,39.7558,37.1863,37.9177,25887.972217321,0
+CASS.US,D,20131203,000000,37.7446,38.5297,37.7446,38.1866,45913.281689207,0
+CASS.US,D,20131204,000000,38.118,38.118,37.2988,37.5862,15517.850518793,0
+CASS.US,D,20131205,000000,37.0905,37.8707,36.9672,37.507,8708.0793116932,0
+CASS.US,D,20131206,000000,37.9695,39.0088,37.9695,38.3772,21218.911604462,0
+CASS.US,D,20131209,000000,38.5297,38.908,38.2892,38.3069,16904.7609659,0
+CASS.US,D,20131210,000000,38.5219,38.5561,37.4894,37.8766,25488.059249165,0
+CASS.US,D,20131211,000000,37.8649,37.9842,37.5725,37.771,24383.440308993,0
+CASS.US,D,20131212,000000,37.9177,38.3069,37.5149,37.9763,17876.416515125,0
+CASS.US,D,20131213,000000,37.9646,38.9639,37.9314,38.4838,32455.340934772,0
+CASS.US,D,20131216,000000,38.5795,39.8037,38.5482,39.131,47707.264671672,0
+CASS.US,D,20131217,000000,39.2209,39.8292,38.7008,39.2688,25650.683704246,0
+CASS.US,D,20131218,000000,39.2141,40.1693,39.1485,40.1635,52405.986348666,0
+CASS.US,D,20131219,000000,39.8995,40.8469,39.7283,40.1274,53826.649041165,0
+CASS.US,D,20131220,000000,40.3219,41.0463,39.9385,40.8028,159906.88792907,0
+CASS.US,D,20131223,000000,41.0532,43.0438,39.9054,42.552,33249.030099193,0
+CASS.US,D,20131224,000000,42.7446,42.9295,42.1278,42.4317,18953.419981793,0
+CASS.US,D,20131226,000000,42.7505,42.9802,42.0827,42.6039,75048.629031571,0
+CASS.US,D,20131227,000000,42.7935,43.2432,42.684,42.8932,32613.874208593,0
+CASS.US,D,20131230,000000,41.8206,43.2726,41.8206,42.9148,20263.620780275,0
+CASS.US,D,20131231,000000,43.1269,43.4602,42.1688,42.5413,43381.863284644,0
+CASS.US,D,20140102,000000,42.2177,42.3653,40.8645,41.2438,47504.751199307,0
+CASS.US,D,20140103,000000,41.3026,42.3311,41.0816,42.0602,51414.897688455,0
+CASS.US,D,20140106,000000,42.3926,42.3926,41.06,41.4199,47814.658179744,0
+CASS.US,D,20140107,000000,41.6867,42.3926,41.6867,42.1278,27701.388310771,0
+CASS.US,D,20140108,000000,42.1424,42.5012,41.7894,42.287,46389.904305985,0
+CASS.US,D,20140109,000000,42.3311,42.3584,41.5303,41.8872,23117.219709054,0
+CASS.US,D,20140110,000000,41.9009,42.2304,40.931,41.2262,30715.566104001,0
+CASS.US,D,20140113,000000,40.9446,41.3915,39.9874,40.3669,39738.666372706,0
+CASS.US,D,20140114,000000,40.1898,41.1872,40.1898,41.0404,20423.176849412,0
+CASS.US,D,20140115,000000,40.9563,41.3671,40.7599,41.06,33249.030099193,0
+CASS.US,D,20140116,000000,40.9926,41.0287,40.4724,40.7394,25702.84626531,0
+CASS.US,D,20140117,000000,40.5565,41.5225,40.5565,41.1245,31029.564265698,0
+CASS.US,D,20140121,000000,41.3269,41.4316,40.8527,41.3671,36732.670941996,0
+CASS.US,D,20140122,000000,41.4521,41.4521,41.06,41.1167,26597.792165912,0
+CASS.US,D,20140123,000000,40.6699,40.9173,39.5367,39.7998,48445.722889084,0
+CASS.US,D,20140124,000000,39.131,39.3538,38.2814,38.517,24347.642472968,0
+CASS.US,D,20140127,000000,38.8114,39.4184,38.4838,38.4915,50667.234313209,0
+CASS.US,D,20140128,000000,38.4016,39.1545,38.1298,38.9325,49921.616528592,0
+CASS.US,D,20140129,000000,38.4281,39.3451,37.1638,37.3829,28656.679134957,0
+CASS.US,D,20140130,000000,37.8463,37.8463,35.7295,36.1745,46861.412946188,0
+CASS.US,D,20140131,000000,35.4156,35.4156,30.9192,34.1838,70455.25527202,0
+CASS.US,D,20140203,000000,33.7731,34.0948,32.2118,32.8571,58365.814649021,0
+CASS.US,D,20140204,000000,33.1562,33.1562,30.7393,30.795,55757.686595836,0
+CASS.US,D,20140205,000000,30.4812,30.4812,28.8895,30.3677,80742.530550035,0
+CASS.US,D,20140206,000000,30.3619,30.6308,29.8642,30.5134,49138.155317322,0
+CASS.US,D,20140207,000000,30.4919,30.6308,30.1156,30.267,111454.00547278,0
+CASS.US,D,20140210,000000,30.3189,30.3189,29.5729,29.8417,205753.68792279,0
+CASS.US,D,20140211,000000,29.9395,31.0825,29.9395,30.9016,29202.851833153,0
+CASS.US,D,20140212,000000,31.0267,31.2085,30.704,30.9925,31024.450289123,0
+CASS.US,D,20140213,000000,31.0453,31.5429,30.7237,31.4481,20420.108463466,0
+CASS.US,D,20140214,000000,31.4794,31.5254,30.9202,31.4051,17151.254636808,0
+CASS.US,D,20140218,000000,31.7972,33.4212,31.6886,33.4006,33911.801463296,0
+CASS.US,D,20140219,000000,34.0948,35.662,33.1093,34.9288,109559.78854944,0
+CASS.US,D,20140220,000000,34.4566,35.3247,34.2971,34.2971,31610.512004603,0
+CASS.US,D,20140221,000000,34.5299,34.6893,33.2872,33.5375,33055.721784662,0
+CASS.US,D,20140224,000000,33.4251,34.1447,33.0262,33.1043,26723.595989655,0
+CASS.US,D,20140225,000000,32.6371,33.2109,32.6371,32.8384,12162.059090363,0
+CASS.US,D,20140226,000000,32.9069,33.5121,32.7798,32.9519,25187.357426563,0
+CASS.US,D,20140227,000000,32.7124,33.1905,32.7124,32.9,15416.593782611,0
+CASS.US,D,20140228,000000,32.9254,33.1493,32.7289,32.8444,28067.549033531,0
+CASS.US,D,20140303,000000,32.375,33.1162,31.6476,32.1403,31168.664428534,0
+CASS.US,D,20140304,000000,31.7268,35.229,31.7268,34.5416,74984.192926728,0
+CASS.US,D,20140305,000000,34.3587,34.3587,33.6987,34.0802,44674.676562772,0
+CASS.US,D,20140306,000000,34.1878,34.347,33.6363,34.0303,15815.483955451,0
+CASS.US,D,20140307,000000,34.2317,35.4743,33.8719,34.8877,41849.715902813,0
+CASS.US,D,20140310,000000,34.701,36.2106,34.701,35.533,32028.835288427,0
+CASS.US,D,20140311,000000,35.4372,35.9505,34.6883,34.9845,21506.31708797,0
+CASS.US,D,20140312,000000,34.4136,35.7863,34.4136,35.6024,31927.578552245,0
+CASS.US,D,20140313,000000,35.6211,35.9505,33.0398,33.4534,23079.3762824,0
+CASS.US,D,20140314,000000,33.3547,34.9796,32.3867,34.701,32209.870059178,0
+CASS.US,D,20140317,000000,35.005,35.7178,34.8672,35.1497,36084.218712302,0
+CASS.US,D,20140318,000000,35.1253,35.8194,35.1253,35.5272,32475.796841071,0
+CASS.US,D,20140319,000000,35.6737,35.6737,34.0802,34.4223,28689.408585036,0
+CASS.US,D,20140320,000000,34.3764,34.9064,33.8133,34.1075,67397.097280247,0
+CASS.US,D,20140321,000000,34.3275,34.3275,33.0203,33.1924,121339.322192,0
+CASS.US,D,20140324,000000,34.4566,34.4566,32.4776,32.9587,45558.371714911,0
+CASS.US,D,20140325,000000,33.1718,33.5316,32.3456,32.6165,37899.680396381,0
+CASS.US,D,20140326,000000,32.9969,32.9969,31.5234,31.7649,68132.487111714,0
+CASS.US,D,20140327,000000,31.673,31.9575,31.0394,31.5576,38368.12065064,0
+CASS.US,D,20140328,000000,31.7512,32.3329,31.1958,32.2919,46061.587009878,0
+CASS.US,D,20140331,000000,32.3613,33.2256,32.0015,32.6927,42971.72236334,0
+CASS.US,D,20140401,000000,32.9704,33.5805,32.6927,33.2892,27316.81727234,0
+CASS.US,D,20140402,000000,33.2618,33.9472,32.8581,33.826,32740.70082765,0
+CASS.US,D,20140403,000000,33.7996,33.7996,32.9763,33.0096,14502.214771024,0
+CASS.US,D,20140404,000000,33.428,33.607,31.3611,31.4247,40494.512110471,0
+CASS.US,D,20140407,000000,31.1636,32.2088,31.0746,31.716,45593.14675562,0
+CASS.US,D,20140408,000000,31.6525,33.1053,31.6525,32.2263,49569.77494024,0
+CASS.US,D,20140409,000000,32.3516,32.7171,31.9985,32.5715,34090.790643417,0
+CASS.US,D,20140410,000000,32.6165,32.9088,32.116,32.4639,70314.109518555,0
+CASS.US,D,20140411,000000,32.3995,32.8893,31.9575,32.5372,69838.509697091,0
+CASS.US,D,20140414,000000,32.5372,33.607,32.3456,32.7671,71779.775204913,0
+CASS.US,D,20140415,000000,32.6018,33.0026,31.1352,31.7855,34702.422241771,0
+CASS.US,D,20140416,000000,32.0084,32.4552,31.8685,32.241,24231.043807062,0
+CASS.US,D,20140417,000000,32.2333,33.2892,31.9575,32.6409,37553.97557992,0
+CASS.US,D,20140421,000000,34.347,34.347,32.5295,33.6363,87296.602928392,0
+CASS.US,D,20140422,000000,33.5951,33.8318,33.0907,33.5874,29094.435529765,0
+CASS.US,D,20140423,000000,33.5747,33.9472,33.1356,33.2393,77017.510012898,0
+CASS.US,D,20140424,000000,33.2559,33.5951,32.6615,32.7445,36711.192240381,0
+CASS.US,D,20140425,000000,32.4639,32.7201,31.581,31.9761,48195.138036915,0
+CASS.US,D,20140428,000000,32.6312,33.6411,31.5508,32.2782,35076.765327051,0
+CASS.US,D,20140429,000000,32.5715,32.5715,31.6407,31.8685,42070.639690847,0
+CASS.US,D,20140430,000000,31.7043,32.4562,31.5381,32.027,36557.772943135,0
+CASS.US,D,20140501,000000,31.8735,32.3252,31.1744,32.116,74281.53254534,0
+CASS.US,D,20140502,000000,32.1794,32.9704,31.6642,31.7649,41629.814910093,0
+CASS.US,D,20140505,000000,31.4178,32.2088,31.234,31.9898,84721.204325286,0
+CASS.US,D,20140506,000000,31.9438,32.116,31.1245,31.3924,100399.63370853,0
+CASS.US,D,20140507,000000,31.5646,31.851,31.0698,31.495,67929.973639349,0
+CASS.US,D,20140508,000000,31.5508,32.1737,31.2272,31.2907,48129.679136757,0
+CASS.US,D,20140509,000000,31.2965,32.1971,31.2028,32.0817,31401.861760348,0
+CASS.US,D,20140512,000000,31.8685,33.3703,31.8685,33.0545,88043.243508323,0
+CASS.US,D,20140513,000000,32.8756,33.7125,31.8637,32.3808,108340.61653399,0
+CASS.US,D,20140514,000000,32.2626,32.7171,31.454,31.5312,54179.513424831,0
+CASS.US,D,20140515,000000,31.2654,31.8177,31.1128,31.4746,53049.324601784,0
+CASS.US,D,20140516,000000,31.4305,31.893,31.3857,31.7649,47267.462686233,0
+CASS.US,D,20140519,000000,31.7327,32.595,31.1636,32.1022,28909.309577755,0
+CASS.US,D,20140520,000000,31.9507,32.3456,31.4178,31.6642,72842.459537171,0
+CASS.US,D,20140521,000000,31.8637,32.0182,31.1958,31.3171,29398.205738313,0
+CASS.US,D,20140522,000000,31.4608,31.4608,30.7813,30.9075,31892.803511536,0
+CASS.US,D,20140523,000000,30.928,31.6065,30.928,31.4247,31724.042284565,0
+CASS.US,D,20140527,000000,31.5938,32.3193,31.4677,32.1677,27176.694314189,0
+CASS.US,D,20140528,000000,31.9702,32.3056,31.6133,32.0954,32418.520303433,0
+CASS.US,D,20140529,000000,32.1022,32.1794,31.7453,31.9575,9638.82304832,0
+CASS.US,D,20140530,000000,32.0621,32.161,31.3406,31.9702,24710.734809785,0
+CASS.US,D,20140602,000000,31.673,31.7043,31.1783,31.1831,26991.568362178,0
+CASS.US,D,20140603,000000,30.9329,31.6866,30.9329,31.1783,83687.158261846,0
+CASS.US,D,20140604,000000,31.1636,31.5147,31.1128,31.1891,23923.182417254,0
+CASS.US,D,20140605,000000,31.1958,32.7114,31.1128,32.3095,31139.003364399,0
+CASS.US,D,20140606,000000,32.5754,33.1748,32.0788,32.728,45121.638115416,0
+CASS.US,D,20140609,000000,32.6409,33.0106,32.4493,32.9597,20118.383845549,0
+CASS.US,D,20140610,000000,32.728,32.728,31.3934,32.5345,19632.556070936,0
+CASS.US,D,20140611,000000,32.4756,32.5881,32.1951,32.4043,30136.663955724,0
+CASS.US,D,20140612,000000,31.1402,32.4552,31.1402,32.1257,21291.530071825,0
+CASS.US,D,20140613,000000,32.379,32.3857,31.7346,32.1384,28695.545356925,0
+CASS.US,D,20140616,000000,32.3163,32.8335,32.0788,32.3359,46155.684178856,0
+CASS.US,D,20140617,000000,32.289,32.9851,32.113,32.2967,49515.566788547,0
+CASS.US,D,20140618,000000,32.4102,32.6077,32.1774,32.5345,29817.551817453,0
+CASS.US,D,20140619,000000,32.3663,32.7798,31.9194,32.1071,29082.161985986,0
+CASS.US,D,20140620,000000,32.374,32.8825,32.0788,32.1647,72305.49199681,0
+CASS.US,D,20140623,000000,31.7952,32.4836,31.7346,32.2772,52741.463211977,0
+CASS.US,D,20140624,000000,32.0866,32.9528,31.9741,32.1384,39523.879356561,0
+CASS.US,D,20140625,000000,31.9937,32.4689,31.9145,32.4102,89764.608023425,0
+CASS.US,D,20140626,000000,32.3095,32.3095,31.4628,31.5596,36314.34765817,0
+CASS.US,D,20140627,000000,31.4696,32.025,31.2965,31.4823,224552.66581203,0
+CASS.US,D,20140630,000000,31.5332,31.6026,31.0121,31.502,38673.936449817,0
+CASS.US,D,20140701,000000,31.7063,32.4689,31.4755,32.2772,52726.121282253,0
+CASS.US,D,20140702,000000,32.3437,32.3975,31.9937,32.1902,22463.653502786,0
+CASS.US,D,20140703,000000,32.3036,32.4239,32.2176,32.3975,17049.997900626,0
+CASS.US,D,20140707,000000,32.3857,32.3857,31.8461,31.8715,20329.079680434,0
+CASS.US,D,20140708,000000,31.9614,31.9614,31.3553,31.629,30867.962605932,0
+CASS.US,D,20140709,000000,31.8324,32.1453,31.7258,31.9985,24751.646622384,0
+CASS.US,D,20140710,000000,31.2409,31.6866,31.2409,31.4198,27830.260520457,0
+CASS.US,D,20140711,000000,31.4315,31.4501,30.8253,31.4501,28494.054679875,0
+CASS.US,D,20140714,000000,31.7609,31.9184,31.3347,31.4071,24931.658597819,0
+CASS.US,D,20140715,000000,31.323,31.496,30.6268,30.6533,20776.041233078,0
+CASS.US,D,20140716,000000,30.8791,30.9173,30.1126,30.2319,32753.997166745,0
+CASS.US,D,20140717,000000,29.922,30.4255,29.5689,29.8075,34559.230897674,0
+CASS.US,D,20140718,000000,29.521,30.6327,29.521,30.6268,36735.739327941,0
+CASS.US,D,20140721,000000,30.2084,30.5076,29.8779,30.0813,13154.170545888,0
+CASS.US,D,20140722,000000,30.2719,30.5476,30.1331,30.3296,68500.693425105,0
+CASS.US,D,20140723,000000,30.1194,30.6327,30.1194,30.3677,33969.078000934,0
+CASS.US,D,20140724,000000,30.3296,30.8322,29.8574,30.3238,30982.515681208,0
+CASS.US,D,20140725,000000,30.0441,30.5867,29.8251,30.1263,50380.851625016,0
+CASS.US,D,20140728,000000,30.4039,30.4039,30.0226,30.2396,37095.763278811,0
+CASS.US,D,20140729,000000,30.4185,30.4185,29.922,29.961,94506.287103647,0
+CASS.US,D,20140730,000000,30.0813,30.2084,29.7313,29.9484,18276.32948328,0
+CASS.US,D,20140731,000000,29.4898,29.7714,28.731,28.731,33916.915439871,0
+CASS.US,D,20140801,000000,29.0175,29.5729,28.6254,29.2238,50214.135988674,0
+CASS.US,D,20140804,000000,29.3236,29.526,28.9745,29.4702,37376.009195114,0
+CASS.US,D,20140805,000000,29.039,29.7107,29.039,29.4946,26008.662064487,0
+CASS.US,D,20140806,000000,29.2522,29.8642,29.2522,29.7714,23878.179423395,0
+CASS.US,D,20140807,000000,29.7459,30.0813,29.5387,29.7605,15048.38746922,0
+CASS.US,D,20140808,000000,29.7665,30.2719,29.7665,30.178,22096.46998471,0
+CASS.US,D,20140811,000000,30.1663,30.5867,29.9933,30.0872,30356.564948444,0
+CASS.US,D,20140812,000000,29.8642,29.922,29.2014,29.5387,24142.060614659,0
+CASS.US,D,20140813,000000,29.5073,29.7665,29.5073,29.7234,23775.899891898,0
+CASS.US,D,20140814,000000,29.8183,29.9484,29.4262,29.7831,32362.26656111,0
+CASS.US,D,20140815,000000,29.7762,29.8271,29.0038,29.7234,58487.527291504,0
+CASS.US,D,20140818,000000,30.0295,30.2993,29.9796,30.2719,22487.17779503,0
+CASS.US,D,20140819,000000,30.2202,30.4635,29.7107,29.9043,31091.954779911,0
+CASS.US,D,20140820,000000,29.7234,30.1263,29.7234,29.7665,57013.679242625,0
+CASS.US,D,20140821,000000,29.7665,30.5007,29.4321,30.2925,78377.827781814,0
+CASS.US,D,20140822,000000,30.185,30.534,30.0363,30.1194,19352.310154634,0
+CASS.US,D,20140825,000000,29.1623,30.0266,29.1623,29.7528,15130.211094418,0
+CASS.US,D,20140826,000000,29.9532,30.3296,29.832,30.1908,40007.661540544,0
+CASS.US,D,20140827,000000,30.1126,30.2319,29.922,29.922,9146.8585018173,0
+CASS.US,D,20140828,000000,29.8642,30.1586,29.6139,29.6785,20691.149221935,0
+CASS.US,D,20140829,000000,29.6862,29.915,29.6862,29.8711,18828.638953366,0
+CASS.US,D,20140902,000000,30.0813,30.2925,29.698,30.2202,28033.796788137,0
+CASS.US,D,20140903,000000,29.6755,30.05,29.6452,29.7508,44987.651929154,0
+CASS.US,D,20140904,000000,29.921,30.0011,29.6452,29.7284,25222.132467272,0
+CASS.US,D,20140905,000000,29.5914,29.8828,29.1887,29.7361,15713.204423954,0
+CASS.US,D,20140908,000000,29.8065,30.312,29.7224,30.1449,16697.133516959,0
+CASS.US,D,20140909,000000,29.9844,29.9844,29.4115,29.5485,30621.468935022,0
+CASS.US,D,20140910,000000,29.6276,30.3189,29.4302,30.1967,21350.852200093,0
+CASS.US,D,20140911,000000,29.9844,30.178,29.6159,29.8359,24745.509850494,0
+CASS.US,D,20140912,000000,29.9268,29.9718,29.4115,29.9414,52013.232947715,0
+CASS.US,D,20140915,000000,29.7635,29.829,29.2962,29.4047,25222.132467272,0
+CASS.US,D,20140916,000000,29.2433,29.2433,29.0978,29.2062,19130.363571284,0
+CASS.US,D,20140917,000000,29.127,29.2493,28.9628,29.1045,29950.515208399,0
+CASS.US,D,20140918,000000,28.8582,29.2854,28.8582,29.1163,17437.637325001,0
+CASS.US,D,20140919,000000,29.1925,29.5485,28.8406,28.9765,90043.831144413,0
+CASS.US,D,20140922,000000,28.865,28.9423,28.4593,28.7779,39014.527289703,0
+CASS.US,D,20140923,000000,28.604,28.8269,27.3829,27.4336,33620.304798528,0
+CASS.US,D,20140924,000000,27.4914,27.4914,26.4237,27.2087,63635.256111771,0
+CASS.US,D,20140925,000000,27.5862,28.5355,26.6545,27.0133,69558.263780789,0
+CASS.US,D,20140926,000000,27.0201,27.196,26.6016,27.1609,28217.899944832,0
+CASS.US,D,20140929,000000,26.8656,26.935,26.4618,26.8344,41999.044018799,0
+CASS.US,D,20140930,000000,26.8958,26.9947,26.3347,26.4686,84609.719635954,0
+CASS.US,D,20141001,000000,26.5625,26.5625,26.0981,26.3416,64353.258422883,0
+CASS.US,D,20141002,000000,26.2692,27.4914,25.6816,27.1208,23182.678609213,0
+CASS.US,D,20141003,000000,27.3759,27.4914,26.8958,27.0426,45141.071226401,0
+CASS.US,D,20141006,000000,27.1794,27.1794,26.8704,26.8704,31027.518675067,0
+CASS.US,D,20141007,000000,26.6691,26.8344,26.0678,26.1841,18766.248439153,0
+CASS.US,D,20141008,000000,26.1176,26.8275,25.6982,26.6925,34763.789960669,0
+CASS.US,D,20141009,000000,26.0395,26.1802,25.5741,25.5809,56618.880251045,0
+CASS.US,D,20141010,000000,25.402,26.6545,25.3873,25.9396,37655.232316102,0
+CASS.US,D,20141013,000000,26.0678,27.81,25.2495,27.4855,59265.874526199,0
+CASS.US,D,20141014,000000,27.6575,28.3371,27.3876,28.1435,51146.925315932,0
+CASS.US,D,20141015,000000,28.1229,29.3715,27.3711,29.1466,45282.216979868,0
+CASS.US,D,20141016,000000,28.6734,28.8513,27.7905,28.2579,67784.736704623,0
+CASS.US,D,20141017,000000,28.7243,28.7243,26.935,27.0377,43370.61253618,0
+CASS.US,D,20141020,000000,26.98,27.5999,26.4237,27.1139,47145.750043751,0
+CASS.US,D,20141021,000000,27.1472,27.3427,24.9336,27.0133,135778.1236535,0
+CASS.US,D,20141022,000000,26.7483,27.3016,26.3543,26.3679,28176.988132233,0
+CASS.US,D,20141023,000000,26.8275,28.7702,26.2516,28.0995,66328.276176099,0
+CASS.US,D,20141024,000000,27.9577,28.513,27.4914,27.7084,24718.917172305,0
+CASS.US,D,20141027,000000,27.7152,28.5317,27.3153,28.3967,29182.395926853,0
+CASS.US,D,20141028,000000,28.3234,30.05,28.2148,30.0187,60899.278644213,0
+CASS.US,D,20141029,000000,29.9474,30.178,29.1798,29.5983,30077.341827456,0
+CASS.US,D,20141030,000000,29.3529,30.3941,28.9648,29.9532,54159.057518531,0
+CASS.US,D,20141031,000000,30.6415,31.456,30.0921,30.3941,69309.724519249,0
+CASS.US,D,20141103,000000,30.0813,30.6181,29.0771,29.3529,45447.909820893,0
+CASS.US,D,20141104,000000,29.127,30.055,28.8982,29.9601,24261.727666511,0
+CASS.US,D,20141105,000000,30.2651,30.93,29.8965,30.7706,43581.308371065,0
+CASS.US,D,20141106,000000,30.1986,31.322,30.1986,31.1548,28438.823732866,0
+CASS.US,D,20141107,000000,31.0668,31.3406,30.7882,31.2634,36855.406379793,0
+CASS.US,D,20141110,000000,31.2771,31.6486,30.8077,31.589,38428.465574223,0
+CASS.US,D,20141111,000000,31.5957,31.7756,31.061,31.3328,41080.573825952,0
+CASS.US,D,20141112,000000,31.1039,31.6486,30.9016,31.6016,31111.387890896,0
+CASS.US,D,20141113,000000,31.9624,31.9624,30.8009,31.3465,23181.655813897,0
+CASS.US,D,20141114,000000,31.2457,31.6085,30.4265,30.8214,23998.869270563,0
+CASS.US,D,20141117,000000,30.6738,31.6212,30.488,30.488,21387.672831433,0
+CASS.US,D,20141118,000000,30.7647,30.9866,30.138,30.4001,22835.950997437,0
+CASS.US,D,20141119,000000,30.0862,30.0862,29.256,29.5357,26177.423291458,0
+CASS.US,D,20141120,000000,29.2757,29.8487,29.2248,29.5172,15015.658019141,0
+CASS.US,D,20141121,000000,29.5298,29.9777,29.1407,29.5172,30148.937499505,0
+CASS.US,D,20141124,000000,29.8232,30.0921,29.3109,30.0921,25525.90267582,0
+CASS.US,D,20141125,000000,30.3238,30.4616,29.5485,30.3248,14411.185987991,0
+CASS.US,D,20141126,000000,30.3062,30.3248,29.436,29.8007,14154.464363932,0
+CASS.US,D,20141128,000000,30.0187,30.0431,29.0898,29.1085,13708.525606604,0
+CASS.US,D,20141201,000000,29.1085,29.397,29.0117,29.0714,36460.607388213,0
+CASS.US,D,20141202,000000,29.3578,29.829,29.3578,29.7361,16448.59425542,0
+CASS.US,D,20141203,000000,29.5689,31.7258,29.5622,31.4823,84063.546937757,0
+CASS.US,D,20141204,000000,31.3533,31.7766,31.1548,31.3934,65446.626614591,0
+CASS.US,D,20141205,000000,31.3474,31.9527,31.0785,31.7492,35316.099430755,0
+CASS.US,D,20141208,000000,31.6104,31.7845,30.5124,30.5184,20566.368193508,0
+CASS.US,D,20141209,000000,29.9933,31.2399,29.9277,30.8468,73871.391624035,0
+CASS.US,D,20141210,000000,30.5388,30.6591,30.1869,30.1869,57247.899369754,0
+CASS.US,D,20141211,000000,30.2035,30.9075,29.9864,30.6454,69376.206214723,0
+CASS.US,D,20141212,000000,30.3442,30.8811,30.2955,30.5594,42517.601243491,0
+CASS.US,D,20141215,000000,30.707,30.7793,30.055,30.2359,92783.89979323,0
+CASS.US,D,20141216,000000,30.18,30.6396,30.18,30.269,64723.510326904,0
+CASS.US,D,20141217,000000,30.2553,31.7923,30.1204,31.7562,48888.593260468,0
+CASS.US,D,20141218,000000,32.0337,32.0778,31.0219,31.6632,42568.74100924,0
+CASS.US,D,20141219,000000,31.496,31.8177,30.9612,31.7258,124903.76386469,0
+CASS.US,D,20141222,000000,31.9233,32.2068,31.6632,31.9722,43950.537479771,0
+CASS.US,D,20141223,000000,32.0709,33.3068,32.0709,33.1699,29884.033512926,0
+CASS.US,D,20141224,000000,33.1825,33.5111,32.7534,33.3958,12570.154421037,0
+CASS.US,D,20141226,000000,33.6226,34.347,33.4984,34.1925,39860.379015187,0
+CASS.US,D,20141229,000000,34.2825,34.6863,33.9423,34.4586,52505.197494217,0
+CASS.US,D,20141230,000000,34.0732,34.8076,32.3252,34.3587,30805.572091718,0
+CASS.US,D,20141231,000000,34.347,35.2661,33.9051,34.1995,34980.622567444,0
+CASS.US,D,20150102,000000,34.4713,34.4713,32.0279,32.2186,35352.920062094,0
+CASS.US,D,20150105,000000,31.9379,32.639,31.0727,32.2537,57792.026477321,0
+CASS.US,D,20150106,000000,32.2723,32.2723,30.7267,31.1411,39557.631601955,0
+CASS.US,D,20150107,000000,31.5332,31.9458,30.9935,31.9458,59793.636908727,0
+CASS.US,D,20150108,000000,32.1511,32.8825,31.9985,32.4405,42055.297761123,0
+CASS.US,D,20150109,000000,32.0162,32.7026,31.9174,32.2136,42364.181946245,0
+CASS.US,D,20150112,000000,31.5097,32.1198,31.502,31.8363,51706.394353223,0
+CASS.US,D,20150113,000000,31.9985,33.0173,31.5616,32.2019,34498.885974091,0
+CASS.US,D,20150114,000000,31.7766,32.6517,30.6102,32.2606,40725.663851656,0
+CASS.US,D,20150115,000000,32.4259,32.7465,31.7258,32.2909,67985.204586357,0
+CASS.US,D,20150116,000000,32.1774,33.3898,32.1774,33.2804,35653.621884697,0
+CASS.US,D,20150120,000000,33.3713,33.3958,32.5646,33.1895,37394.419510784,0
+CASS.US,D,20150121,000000,32.8501,33.3948,31.7492,31.8236,70281.380068475,0
+CASS.US,D,20150122,000000,32.2019,33.7106,31.9527,33.5903,69847.714854926,0
+CASS.US,D,20150123,000000,32.9959,33.9208,32.9959,33.5483,31726.087875195,0
+CASS.US,D,20150126,000000,33.4348,33.4348,31.4081,33.1073,35435.766482608,0
+CASS.US,D,20150127,000000,32.5315,32.5608,31.9928,32.4405,38862.130787772,0
+CASS.US,D,20150128,000000,32.6791,32.6791,30.7412,30.7793,53235.473349109,0
+CASS.US,D,20150129,000000,30.7471,31.4501,30.2553,31.4247,32209.870059178,0
+CASS.US,D,20150130,000000,31.0463,33.3498,28.0975,28.1425,63508.429492714,0
+CASS.US,D,20150202,000000,28.5923,29.6228,27.6164,28.8063,90648.303175564,0
+CASS.US,D,20150203,000000,28.7878,31.5616,28.7878,31.3864,60127.068181408,0
+CASS.US,D,20150204,000000,30.5321,31.5332,30.5321,31.3807,38989.980202145,0
+CASS.US,D,20150205,000000,31.3171,32.0417,31.3171,31.7708,38912.247758206,0
+CASS.US,D,20150206,000000,31.719,32.2831,31.3093,31.7317,43819.619679454,0
+CASS.US,D,20150209,000000,31.1548,31.1861,30.1927,30.4166,36755.172438925,0
+CASS.US,D,20150210,000000,30.707,30.707,29.8642,29.9474,34438.541050508,0
+CASS.US,D,20150211,000000,29.7019,30.0872,29.7019,29.921,18547.370241748,0
+CASS.US,D,20150212,000000,30.0695,30.5047,29.7361,30.4362,32041.108832207,0
+CASS.US,D,20150213,000000,30.134,30.7197,30.134,30.5184,21159.589476194,0
+CASS.US,D,20150217,000000,30.6396,31.2272,30.3659,31.1812,28888.853671455,0
+CASS.US,D,20150218,000000,30.6855,31.06,30.6855,31.0276,18929.895689549,0
+CASS.US,D,20150219,000000,31.1275,32.0866,31.1275,31.8236,29005.452337363,0
+CASS.US,D,20150220,000000,31.9174,31.9174,30.9006,31.631,36353.21388014,0
+CASS.US,D,20150223,000000,31.6965,32.0778,31.4315,31.7766,26826.898316467,0
+CASS.US,D,20150224,000000,31.714,32.3681,31.714,32.2606,20570.459374767,0
+CASS.US,D,20150225,000000,32.1902,33.0173,32.1902,32.5921,30652.152794472,0
+CASS.US,D,20150226,000000,32.505,32.7152,32.3319,32.6048,19344.127792113,0
+CASS.US,D,20150227,000000,32.2939,32.5725,32.0866,32.24,37757.5118476,0
+CASS.US,D,20150302,000000,31.8294,32.6194,31.714,31.9664,37836.267086853,0
+CASS.US,D,20150303,000000,31.9722,32.0417,31.8675,31.9595,23877.15662808,0
+CASS.US,D,20150304,000000,31.7756,32.1267,31.7435,31.8431,24341.505701079,0
+CASS.US,D,20150305,000000,31.9722,32.3339,31.7698,31.9664,21550.297286513,0
+CASS.US,D,20150306,000000,32.0337,32.1834,31.6505,31.7698,38607.454754344,0
+CASS.US,D,20150309,000000,31.7258,32.769,31.7258,32.6224,22328.644521209,0
+CASS.US,D,20150310,000000,32.1325,32.5345,31.5763,31.6026,28220.968330777,0
+CASS.US,D,20150311,000000,31.8177,32.5372,31.5195,32.0866,36590.502393214,0
+CASS.US,D,20150312,000000,32.4806,34.0205,32.4219,33.9999,43724.499715161,0
+CASS.US,D,20150313,000000,33.8406,33.8406,32.899,33.2745,36124.107729585,0
+CASS.US,D,20150316,000000,33.5043,33.7594,32.1394,32.906,67134.238884299,0
+CASS.US,D,20150317,000000,32.6155,32.6987,32.0534,32.1834,30388.271603209,0
+CASS.US,D,20150318,000000,32.3124,32.8551,32.1208,32.7553,78452.491839807,0
+CASS.US,D,20150319,000000,32.4542,33.6724,32.2997,33.4407,32717.176535406,0
+CASS.US,D,20150320,000000,33.692,34.0742,32.7885,33.955,96129.463268512,0
+CASS.US,D,20150323,000000,34.0997,34.6913,34.0205,34.3881,41087.733393157,0
+CASS.US,D,20150324,000000,34.8271,34.9317,34.042,34.6472,19847.34308708,0
+CASS.US,D,20150325,000000,34.4751,34.6413,34.1124,34.2864,55040.70708004,0
+CASS.US,D,20150326,000000,34.7626,35.141,34.306,34.9239,52248.475870159,0
+CASS.US,D,20150327,000000,34.8603,35.4714,34.6013,35.4352,43416.638325354,0
+CASS.US,D,20150330,000000,35.4079,37.112,35.228,36.7376,75353.422035434,0
+CASS.US,D,20150331,000000,36.3377,36.6516,35.7687,36.2086,40586.563688819,0
+CASS.US,D,20150401,000000,35.7765,36.2086,35.5252,36.0737,44961.059250965,0
+CASS.US,D,20150402,000000,36.0336,36.6583,35.5496,35.8419,38607.454754344,0
+CASS.US,D,20150406,000000,35.3707,35.7823,35.2036,35.7687,44649.106679899,0
+CASS.US,D,20150407,000000,35.7823,35.8596,35.4352,35.5301,32451.249753512,0
+CASS.US,D,20150408,000000,35.7481,35.7481,35.2837,35.4988,26666.319452016,0
+CASS.US,D,20150409,000000,35.6347,35.6347,34.6013,35.4793,38123.672570361,0
+CASS.US,D,20150410,000000,35.6797,35.795,35.1175,35.4529,15661.04186289,0
+CASS.US,D,20150413,000000,35.1293,35.6982,34.7322,34.8672,26361.526448154,0
+CASS.US,D,20150414,000000,34.5563,34.8212,34.3686,34.5182,18294.73979895,0
+CASS.US,D,20150415,000000,34.7889,34.8271,34.3567,34.7889,20853.773677016,0
+CASS.US,D,20150416,000000,34.569,35.3286,34.569,35.2612,28778.391777439,0
+CASS.US,D,20150417,000000,34.8007,34.8007,33.164,33.2099,48376.172807666,0
+CASS.US,D,20150420,000000,33.3948,34.0802,33.3634,34.0283,27526.49031191,0
+CASS.US,D,20150421,000000,33.9999,34.9494,33.9902,34.6668,72174.574196493,0
+CASS.US,D,20150422,000000,34.5104,34.8819,33.9276,34.8076,12117.056096503,0
+CASS.US,D,20150423,000000,34.7392,35.0853,31.7845,34.6413,19847.34308708,0
+CASS.US,D,20150424,000000,34.5249,34.5249,33.9071,34.2033,20035.537425036,0
+CASS.US,D,20150427,000000,34.5963,34.7518,33.8465,34.435,31315.946953891,0
+CASS.US,D,20150428,000000,34.6296,35.1966,34.2414,34.8603,22955.618049289,0
+CASS.US,D,20150429,000000,34.5376,34.7958,34.3686,34.482,14732.343716893,0
+CASS.US,D,20150430,000000,34.1554,34.4409,33.692,33.7106,53956.544046167,0
+CASS.US,D,20150501,000000,33.82,34.8076,33.1308,33.5248,33026.060720528,0
+CASS.US,D,20150504,000000,33.7321,33.8465,31.6554,33.2481,26822.807135207,0
+CASS.US,D,20150505,000000,32.7358,34.569,32.4483,32.7358,43416.638325354,0
+CASS.US,D,20150506,000000,32.3955,32.8354,32.3955,32.7358,31125.707025305,0
+CASS.US,D,20150507,000000,33.2872,33.2872,32.7298,33.027,44129.526659891,0
+CASS.US,D,20150508,000000,33.556,33.556,32.9117,33.0026,24804.831978762,0
+CASS.US,D,20150511,000000,33.3371,33.4915,32.6937,32.9694,30388.271603209,0
+CASS.US,D,20150512,000000,32.6498,32.9646,32.3633,32.811,26007.639269173,0
+CASS.US,D,20150513,000000,32.6937,33.3058,32.4269,32.5579,17081.70455539,0
+CASS.US,D,20150514,000000,32.8297,33.0731,32.6409,32.9763,22485.1322044,0
+CASS.US,D,20150515,000000,32.8247,32.8247,31.9174,31.9985,96656.202855723,0
+CASS.US,D,20150518,000000,32.0417,32.1912,31.6956,31.9985,38876.449922182,0
+CASS.US,D,20150519,000000,31.6222,33.1063,31.6095,32.943,90691.260578792,0
+CASS.US,D,20150520,000000,33.035,33.1699,32.376,32.6752,27753.550871834,0
+CASS.US,D,20150521,000000,32.4483,32.8551,32.4415,32.6008,28841.805086967,0
+CASS.US,D,20150522,000000,32.3466,32.9969,32.3466,32.6224,40467.919432282,0
+CASS.US,D,20150526,000000,32.4014,32.9763,31.9233,32.508,51519.222810583,0
+CASS.US,D,20150527,000000,32.7964,32.8551,32.023,32.3526,43724.499715161,0
+CASS.US,D,20150528,000000,32.1267,32.4943,31.7756,32.0709,24599.250120453,0
+CASS.US,D,20150529,000000,32.0709,32.6409,31.9233,32.16,32405.223964338,0
+CASS.US,D,20150601,000000,32.4806,33.1122,31.583,31.7365,49885.818692568,0
+CASS.US,D,20150602,000000,31.7297,32.0554,31.583,31.8049,28474.621568891,0
+CASS.US,D,20150603,000000,32.0055,33.0203,32.0055,33.0203,33810.544727113,0
+CASS.US,D,20150604,000000,32.5305,32.7034,32.154,32.2361,17290.354799644,0
+CASS.US,D,20150605,000000,32.7338,32.9157,32.379,32.8081,33041.402650252,0
+CASS.US,D,20150608,000000,32.5539,32.904,32.3975,32.5178,34890.616579726,0
+CASS.US,D,20150609,000000,32.6458,32.7455,32.1794,32.2811,21820.315249667,0
+CASS.US,D,20150610,000000,32.5666,33.0203,32.4307,32.6859,56366.249808247,0
+CASS.US,D,20150611,000000,31.8177,32.7876,31.8177,32.6458,28968.631706024,0
+CASS.US,D,20150612,000000,32.4552,32.6527,32.3663,32.6116,22229.433375657,0
+CASS.US,D,20150615,000000,32.4913,33.5433,32.115,33.1513,130613.00731288,0
+CASS.US,D,20150616,000000,32.9499,34.0762,32.7798,33.7546,30721.70287589,0
+CASS.US,D,20150617,000000,33.7477,34.3295,33.4172,33.9912,25938.089187754,0
+CASS.US,D,20150618,000000,34.2961,35.0803,33.2296,34.9621,41530.603764541,0
+CASS.US,D,20150619,000000,35.0696,36.8744,35.0021,36.5694,94177.96980754,0
+CASS.US,D,20150622,000000,36.8412,37.7309,36.6808,37.5286,90779.22097588,0
+CASS.US,D,20150623,000000,37.069,37.3916,36.4667,36.7718,95342.933671297,0
+CASS.US,D,20150624,000000,36.4794,36.8666,35.7091,36.719,64998.642266632,0
+CASS.US,D,20150625,000000,36.9223,37.3487,36.369,37.1716,35044.035876972,0
+CASS.US,D,20150626,000000,37.2421,37.6898,36.7386,37.4366,337493.81567277,0
+CASS.US,D,20150629,000000,36.9829,37.4307,36.6017,36.7903,59437.704139115,0
+CASS.US,D,20150630,000000,36.804,37.0084,36.1294,36.413,48282.075638688,0
+CASS.US,D,20150701,000000,36.5948,37.4093,36.4999,37.198,50331.757449897,0
+CASS.US,D,20150702,000000,36.7259,37.0495,36.4257,36.5323,65924.272026683,0
+CASS.US,D,20150706,000000,36.3895,36.9829,36.1568,36.7259,50023.896060089,0
+CASS.US,D,20150707,000000,36.668,36.9361,36.1166,36.3895,51719.690692317,0
+CASS.US,D,20150708,000000,36.2076,36.4012,35.8391,36.0083,54188.718582666,0
+CASS.US,D,20150709,000000,36.4257,36.6554,36.0023,36.1891,50485.176747143,0
+CASS.US,D,20150710,000000,36.5753,37.329,36.5127,37.3095,37206.225172829,0
+CASS.US,D,20150713,000000,37.3966,38.2735,37.329,37.8188,47862.729559548,0
+CASS.US,D,20150714,000000,37.8188,37.8188,37.5041,37.6644,37175.54131338,0
+CASS.US,D,20150715,000000,37.4992,37.6409,37.0935,37.1716,35635.211569028,0
+CASS.US,D,20150716,000000,37.3741,37.7358,36.9663,37.1785,38597.226801194,0
+CASS.US,D,20150717,000000,37.3163,37.3163,36.5068,36.9762,39678.321449122,0
+CASS.US,D,20150720,000000,36.9663,36.9663,36.3319,36.5323,38136.968909456,0
+CASS.US,D,20150721,000000,36.5948,36.9663,36.019,36.3895,36279.572617462,0
+CASS.US,D,20150722,000000,36.3768,37.0221,36.3377,36.8471,48478.452339163,0
+CASS.US,D,20150723,000000,36.804,36.804,34.3989,34.5485,38136.968909456,0
+CASS.US,D,20150724,000000,34.3989,34.8672,33.6724,33.9227,46783.680502251,0
+CASS.US,D,20150727,000000,33.8357,34.7098,32.5539,34.0107,52184.039765316,0
+CASS.US,D,20150728,000000,33.8083,34.3041,33.6118,33.8083,35973.756818284,0
+CASS.US,D,20150729,000000,33.8083,34.5876,33.5502,33.8015,31029.564265698,0
+CASS.US,D,20150730,000000,33.8015,36.0962,33.5433,34.0889,56508.418357028,0
+CASS.US,D,20150731,000000,34.0821,34.8603,33.9648,34.0732,31494.936134011,0
+CASS.US,D,20150803,000000,34.1808,35.1194,33.6187,33.6803,37071.216191252,0
+CASS.US,D,20150804,000000,33.5502,34.3295,33.0398,33.163,25629.205002632,0
+CASS.US,D,20150805,000000,33.2794,33.7477,32.8472,33.1699,18217.007355012,0
+CASS.US,D,20150806,000000,33.0682,33.2676,32.6605,33.0682,43630.402546184,0
+CASS.US,D,20150807,000000,32.9822,32.989,32.4639,32.815,23312.573614215,0
+CASS.US,D,20150810,000000,33.0203,33.6187,32.8394,32.9499,38443.807503948,0
+CASS.US,D,20150811,000000,32.815,33.3634,32.7034,32.8521,41216.605602844,0
+CASS.US,D,20150812,000000,32.6038,33.1875,32.0671,32.9684,41681.977471157,0
+CASS.US,D,20150813,000000,32.8599,34.1457,32.815,32.8658,50795.08372758,0
+CASS.US,D,20150814,000000,32.8228,33.7409,32.5539,33.2608,18833.752929941,0
+CASS.US,D,20150817,000000,33.0086,33.6187,33.0086,33.471,28408.139873417,0
+CASS.US,D,20150818,000000,33.5854,33.5923,32.7114,32.8903,26239.813805671,0
+CASS.US,D,20150819,000000,32.5235,32.6987,32.0172,32.3017,35973.756818284,0
+CASS.US,D,20150820,000000,32.1727,32.2811,31.6016,31.85,40450.531911928,0
+CASS.US,D,20150821,000000,31.3757,31.7619,30.703,30.7441,79511.084990805,0
+CASS.US,D,20150824,000000,29.2072,30.1057,28.3566,29.2004,72085.59100409,0
+CASS.US,D,20150825,000000,30.1253,30.2876,28.7457,29.3666,74105.611751165,0
+CASS.US,D,20150826,000000,30.049,31.9468,29.8027,31.7913,48321.964655971,0
+CASS.US,D,20150827,000000,31.8862,32.2577,30.6894,31.1411,44460.912341943,0
+CASS.US,D,20150828,000000,30.9221,31.5693,30.797,31.5693,24392.645466827,0
+CASS.US,D,20150831,000000,31.2731,31.6085,30.8449,31.2222,36900.409373652,0
+CASS.US,D,20150901,000000,30.6484,31.0775,30.534,30.7666,39833.786336998,0
+CASS.US,D,20150902,000000,31.2085,31.4628,30.7304,31.4628,25670.116815231,0
+CASS.US,D,20150903,000000,31.4579,31.9771,31.2594,31.8538,32741.723622964,0
+CASS.US,D,20150904,000000,31.3513,31.7756,31.235,31.41,23977.390568948,0
+CASS.US,D,20150908,000000,31.9174,32.0934,31.586,31.9301,25361.232630108,0
+CASS.US,D,20150909,000000,32.2361,32.6135,31.502,31.5537,42577.946167075,0
+CASS.US,D,20150910,000000,31.6916,31.8411,31.0912,31.4501,20055.993331335,0
+CASS.US,D,20150911,000000,31.1118,32.16,31.1118,32.0934,27977.543045814,0
+CASS.US,D,20150914,000000,32.1071,32.1071,31.235,31.2419,31972.581546104,0
+CASS.US,D,20150915,000000,31.4893,32.5793,31.4893,32.2636,35504.293768711,0
+CASS.US,D,20150916,000000,32.1218,32.3917,31.8665,31.9771,29048.409740592,0
+CASS.US,D,20150917,000000,31.9233,32.2039,31.3777,31.6466,53143.421770762,0
+CASS.US,D,20150918,000000,31.0785,31.9585,30.9456,31.6642,83155.304698059,0
+CASS.US,D,20150921,000000,31.9848,32.8042,31.8275,32.0103,34890.616579726,0
+CASS.US,D,20150922,000000,31.4893,32.5315,30.8507,32.3085,59332.356221673,0
+CASS.US,D,20150923,000000,32.3359,32.9607,31.4344,32.5676,51242.045280224,0
+CASS.US,D,20150924,000000,32.5255,33.2334,32.5255,33.1493,37107.014027276,0
+CASS.US,D,20150925,000000,33.3225,33.428,32.16,32.16,30434.297392382,0
+CASS.US,D,20150928,000000,32.2156,32.4572,30.9123,32.0347,73824.343039547,0
+CASS.US,D,20150929,000000,32.244,32.33,30.9066,32.0798,64553.726304617,0
+CASS.US,D,20150930,000000,32.3867,32.5862,30.9662,31.9654,119431.80892958,0
+CASS.US,D,20151001,000000,31.8725,32.4699,31.2292,31.2419,77314.12065424,0
+CASS.US,D,20151002,000000,31.0785,32.0866,30.838,31.8343,77467.539951487,0
+CASS.US,D,20151005,000000,31.937,33.47,31.7756,33.47,106729.71391291,0
+CASS.US,D,20151006,000000,33.2207,34.2796,32.7974,33.6363,69781.233159453,0
+CASS.US,D,20151007,000000,34.219,34.5064,33.911,34.0732,26446.418459297,0
+CASS.US,D,20151008,000000,34.1476,34.1544,33.911,34.0605,36734.716532625,0
+CASS.US,D,20151009,000000,34.1681,34.1681,33.8973,33.9979,16448.59425542,0
+CASS.US,D,20151012,000000,33.8435,34.3128,33.8171,34.0987,58179.665901696,0
+CASS.US,D,20151013,000000,33.8289,34.483,33.4006,33.47,32432.839437843,0
+CASS.US,D,20151014,000000,33.3225,33.6997,32.7622,32.8698,30124.390411945,0
+CASS.US,D,20151015,000000,33.2002,34.1544,32.3985,34.1163,57174.258107077,0
+CASS.US,D,20151016,000000,34.2737,34.2737,33.4984,33.8171,36118.993753011,0
+CASS.US,D,20151019,000000,33.4475,34.1681,33.4475,34.0186,21126.860026114,0
+CASS.US,D,20151020,000000,33.7546,34.1681,33.6666,33.8093,35968.64284171,0
+CASS.US,D,20151021,000000,33.9482,34.3128,32.8619,33.8171,49029.739013934,0
+CASS.US,D,20151022,000000,34.1878,35.4685,33.3938,34.9367,67324.478812884,0
+CASS.US,D,20151023,000000,35.0754,35.2504,34.5593,34.7362,51337.165244517,0
+CASS.US,D,20151026,000000,34.4888,34.7724,31.3513,34.7156,26132.420297599,0
+CASS.US,D,20151027,000000,34.483,34.9102,34.0919,34.261,62099.017548678,0
+CASS.US,D,20151028,000000,34.9875,35.4568,34.4497,35.0481,106366.62157609,0
+CASS.US,D,20151029,000000,34.7871,35.4382,34.2141,34.3187,34431.381483303,0
+CASS.US,D,20151030,000000,34.4282,34.4282,32.9264,33.9365,33506.774518566,0
+CASS.US,D,20151102,000000,33.7623,34.4223,33.7623,33.954,55671.771789379,0
+CASS.US,D,20151103,000000,34.0323,34.6512,33.781,34.2141,68706.275283414,0
+CASS.US,D,20151104,000000,34.1681,34.5719,33.8622,34.0919,31687.221653226,0
+CASS.US,D,20151105,000000,33.8895,34.2678,33.3429,34.2678,32741.723622964,0
+CASS.US,D,20151106,000000,34.0401,35.0217,33.7331,34.9943,60099.452707904,0
+CASS.US,D,20151109,000000,34.5797,34.7421,33.9979,34.0049,21383.581650173,0
+CASS.US,D,20151110,000000,34.1114,34.3901,33.557,33.9658,37969.2304778,0
+CASS.US,D,20151111,000000,33.8289,33.9305,33.3547,33.3616,29969.948319383,0
+CASS.US,D,20151112,000000,33.0056,33.2784,32.4249,32.4249,36734.716532625,0
+CASS.US,D,20151113,000000,32.2156,32.68,32.2156,32.5197,40888.288306737,0
+CASS.US,D,20151116,000000,32.8932,32.9528,31.6388,32.5412,45805.888181134,0
+CASS.US,D,20151117,000000,32.1727,32.7241,32.0347,32.7124,29513.781608905,0
+CASS.US,D,20151118,000000,32.8873,33.2852,32.5412,33.2852,23977.390568948,0
+CASS.US,D,20151119,000000,31.5537,33.4338,31.5537,33.12,44420.000529344,0
+CASS.US,D,20151120,000000,33.3429,34.3754,33.3429,33.9042,31817.116658228,0
+CASS.US,D,20151123,000000,33.2461,34.1544,33.2461,33.7936,30893.532488805,0
+CASS.US,D,20151124,000000,33.03,33.911,33.03,33.911,22135.336206679,0
+CASS.US,D,20151125,000000,33.823,34.4282,33.6803,34.352,19980.306478027,0
+CASS.US,D,20151127,000000,34.3001,34.9943,34.3001,34.6961,10452.96811904,0
+CASS.US,D,20151130,000000,34.6267,35.1966,34.3187,35.0481,49489.996905673,0
+CASS.US,D,20151201,000000,35.313,35.5927,34.3255,34.4497,58070.226802994,0
+CASS.US,D,20151202,000000,34.436,34.4419,32.9929,34.2013,25045.188877782,0
+CASS.US,D,20151203,000000,34.1935,34.6052,33.3155,34.261,60934.053684923,0
+CASS.US,D,20151204,000000,34.2327,35.139,33.9012,34.566,42401.002577584,0
+CASS.US,D,20151207,000000,34.1114,34.6971,33.2941,33.5951,45459.160569358,0
+CASS.US,D,20151208,000000,32.372,33.5385,32.372,33.252,20965.258366348,0
+CASS.US,D,20151209,000000,32.3897,33.4652,32.3897,32.8805,33061.858556551,0
+CASS.US,D,20151210,000000,32.9607,33.3634,32.5118,33.1611,34591.960347754,0
+CASS.US,D,20151211,000000,32.6116,32.9528,32.0123,32.2733,44234.874577333,0
+CASS.US,D,20151214,000000,31.8628,32.8698,31.7482,32.7338,43543.464944411,0
+CASS.US,D,20151215,000000,33.0829,33.3195,32.6869,33.076,27703.4339014,0
+CASS.US,D,20151216,000000,33.122,33.8943,32.7338,33.7996,22651.847840741,0
+CASS.US,D,20151217,000000,33.4574,33.7516,33.3781,33.4368,17754.703872643,0
+CASS.US,D,20151218,000000,33.2422,33.2422,32.6683,32.6742,83575.673572514,0
+CASS.US,D,20151221,000000,32.6742,33.5326,32.6742,33.2079,33826.909452153,0
+CASS.US,D,20151222,000000,33.1043,33.5004,32.6116,33.4877,54151.897951326,0
+CASS.US,D,20151223,000000,32.8491,34.0732,32.8491,33.9638,14081.84589657,0
+CASS.US,D,20151224,000000,33.6773,34.9434,33.5522,34.3187,33478.136249746,0
+CASS.US,D,20151228,000000,34.5602,34.5602,33.7584,34.2141,38969.524295845,0
+CASS.US,D,20151229,000000,34.5602,35.1869,34.2327,34.7743,15567.967489228,0
+CASS.US,D,20151230,000000,34.4634,34.9327,33.4104,34.306,58440.478707015,0
+CASS.US,D,20151231,000000,34.261,34.6639,33.4817,33.6216,30037.452810173,0
+CASS.US,D,20160104,000000,33.0173,33.9696,31.5556,32.2489,70942.105841949,0
+CASS.US,D,20160105,000000,32.5725,33.122,32.156,33.0829,20519.319609019,0
+CASS.US,D,20160106,000000,32.7114,33.5385,32.5608,33.4652,31153.322498809,0
+CASS.US,D,20160107,000000,32.9656,33.5805,32.6869,33.1043,53852.218924039,0
+CASS.US,D,20160108,000000,33.1797,33.6773,32.7495,33.1513,32224.189193588,0
+CASS.US,D,20160111,000000,33.3244,33.6284,33.0173,33.2735,40962.95236473,0
+CASS.US,D,20160112,000000,32.9988,33.3713,32.906,33.2286,24628.911184587,0
+CASS.US,D,20160113,000000,33.3195,33.3195,32.68,32.9871,47085.405120168,0
+CASS.US,D,20160114,000000,33.2872,33.6284,32.9381,33.3634,41249.335052923,0
+CASS.US,D,20160115,000000,32.6116,32.9871,32.4366,32.7289,38959.296342695,0
+CASS.US,D,20160119,000000,33.122,33.7242,32.8032,33.4759,59542.029261242,0
+CASS.US,D,20160120,000000,32.9607,34.1349,32.6987,33.7956,50306.187567022,0
+CASS.US,D,20160121,000000,33.8269,34.5602,32.6683,33.0662,30942.626663925,0
+CASS.US,D,20160122,000000,33.2941,33.5208,32.683,33.0125,20706.491151659,0
+CASS.US,D,20160125,000000,32.8805,32.8805,32.156,32.3653,20572.504965398,0
+CASS.US,D,20160126,000000,32.5725,32.9792,31.7111,32.5402,35092.107256776,0
+CASS.US,D,20160127,000000,32.4903,32.8198,31.8695,31.9682,61252.14302788,0
+CASS.US,D,20160128,000000,32.4756,32.9264,32.0055,32.1697,72525.392989529,0
+CASS.US,D,20160129,000000,32.1364,33.2666,32.1364,33.252,48537.774467431,0
+CASS.US,D,20160201,000000,33.0056,33.689,32.5118,33.0516,44111.116344222,0
+CASS.US,D,20160202,000000,32.8307,32.8551,32.0318,32.4493,28101.301278925,0
+CASS.US,D,20160203,000000,32.6742,32.7612,31.496,32.6869,19543.572878534,0
+CASS.US,D,20160204,000000,32.6742,32.8032,32.2509,32.6987,18338.719997493,0
+CASS.US,D,20160205,000000,32.6742,32.6742,31.6984,31.6984,39386.824784354,0
+CASS.US,D,20160208,000000,31.6202,32.7964,31.1255,32.7964,37331.006201255,0
+CASS.US,D,20160209,000000,32.2068,33.3556,32.2068,32.7171,60305.034566214,0
+CASS.US,D,20160210,000000,33.0976,33.2079,31.9527,32.2919,18590.327644977,0
+CASS.US,D,20160211,000000,31.9399,32.4366,31.6926,32.026,23344.280268979,0
+CASS.US,D,20160212,000000,32.4034,32.6399,32.2068,32.4034,17089.886917909,0
+CASS.US,D,20160216,000000,32.7289,33.3439,32.5168,33.0976,28624.972480192,0
+CASS.US,D,20160217,000000,33.2471,33.4035,32.8247,33.2286,37071.216191252,0
+CASS.US,D,20160218,000000,33.2022,33.3195,32.6272,32.7114,26387.096331028,0
+CASS.US,D,20160219,000000,32.7054,33.252,32.7054,32.9656,46175.11728984,0
+CASS.US,D,20160222,000000,33.2344,33.3811,32.818,32.8247,29773.571618909,0
+CASS.US,D,20160223,000000,32.9988,33.1043,32.6116,32.6399,25117.807345145,0
+CASS.US,D,20160224,000000,32.417,32.7885,32.417,32.7426,10473.424025339,0
+CASS.US,D,20160225,000000,32.7885,32.9753,32.6683,32.8932,21195.387312217,0
+CASS.US,D,20160226,000000,33.0976,33.0976,32.4239,32.6116,16674.63202003,0
+CASS.US,D,20160229,000000,32.7231,33.2216,32.4836,32.5725,31082.749622076,0
+CASS.US,D,20160301,000000,32.7231,33.4104,32.3408,32.946,56368.295398876,0
+CASS.US,D,20160302,000000,32.8247,33.5179,32.5784,33.3987,17311.833501259,0
+CASS.US,D,20160303,000000,33.2686,33.4202,32.9734,33.1043,25736.598510704,0
+CASS.US,D,20160304,000000,33.2099,33.5981,32.8736,33.3586,61452.610909615,0
+CASS.US,D,20160307,000000,33.2813,33.604,32.6722,33.5238,35935.91339163,0
+CASS.US,D,20160308,000000,33.4055,33.6128,33.1513,33.2022,29647.767795167,0
+CASS.US,D,20160309,000000,33.3205,33.4671,32.9333,33.0173,24242.294555526,0
+CASS.US,D,20160310,000000,33.0525,33.0525,32.2645,32.5509,23342.234678348,0
+CASS.US,D,20160311,000000,32.6175,32.9127,32.1912,32.728,34893.684965671,0
+CASS.US,D,20160314,000000,32.7221,33.1103,32.7034,33.0702,60220.142555071,0
+CASS.US,D,20160315,000000,33.0056,33.122,32.6262,32.6262,23861.814698356,0
+CASS.US,D,20160316,000000,32.6262,32.8247,32.2831,32.4209,40815.669839374,0
+CASS.US,D,20160317,000000,32.6664,33.0702,32.4806,32.9196,60468.68181661,0
+CASS.US,D,20160318,000000,33.1356,33.5179,32.8032,33.2951,145244.09429359,0
+CASS.US,D,20160321,000000,33.2159,34.1202,33.2159,34.0752,75604.006887602,0
+CASS.US,D,20160322,000000,33.8298,34.7255,33.4837,34.5142,30657.266771047,0
+CASS.US,D,20160323,000000,34.3686,34.3686,33.776,33.7986,30618.400549078,0
+CASS.US,D,20160324,000000,33.686,33.8914,33.4671,33.6363,23157.108726339,0
+CASS.US,D,20160328,000000,33.8914,34.0009,33.5405,33.8719,11144.377751962,0
+CASS.US,D,20160329,000000,33.776,35.0666,33.7633,34.9845,24486.742635806,0
+CASS.US,D,20160330,000000,34.7392,35.2113,34.4497,35.0412,19202.982038646,0
+CASS.US,D,20160331,000000,35.135,35.135,34.2531,34.351,45768.044754481,0
+CASS.US,D,20160401,000000,34.1594,34.6062,33.5981,34.0009,16220.510900181,0
+CASS.US,D,20160404,000000,33.8504,34.0752,33.2686,33.2686,16685.882768495,0
+CASS.US,D,20160405,000000,33.4837,33.4837,32.7544,32.8247,22907.546669485,0
+CASS.US,D,20160406,000000,32.7485,33.0702,29.5612,33.0672,31174.801200424,0
+CASS.US,D,20160407,000000,32.9381,33.0594,32.0866,32.3242,23839.313201427,0
+CASS.US,D,20160408,000000,32.4806,33.0594,32.1727,32.3027,29772.548823593,0
+CASS.US,D,20160411,000000,32.3516,32.8551,32.1071,32.3877,22033.056675181,0
+CASS.US,D,20160412,000000,32.1727,33.0525,32.0788,32.2371,55391.525873076,0
+CASS.US,D,20160413,000000,32.3095,34.0576,32.3095,33.824,54131.442045027,0
+CASS.US,D,20160414,000000,33.824,34.0136,33.0897,33.2363,28430.641370347,0
+CASS.US,D,20160415,000000,33.0056,33.4437,32.8354,32.9,21672.009928995,0
+CASS.US,D,20160418,000000,33.0447,33.3009,32.5646,33.2159,31021.381903178,0
+CASS.US,D,20160419,000000,33.122,33.5355,32.7034,32.9528,16448.59425542,0
+CASS.US,D,20160420,000000,32.4806,32.5901,31.3445,31.9204,38302.661750481,0
+CASS.US,D,20160421,000000,32.1208,32.2714,31.5342,31.9898,33788.043230183,0
+CASS.US,D,20160422,000000,31.9155,32.3456,31.7003,32.2293,29872.782764461,0
+CASS.US,D,20160425,000000,32.1394,32.5715,31.9204,32.4542,23779.991073158,0
+CASS.US,D,20160426,000000,32.4542,33.4964,32.1912,33.1758,29746.97894072,0
+CASS.US,D,20160427,000000,33.7633,33.7633,32.8688,33.4134,27024.297812257,0
+CASS.US,D,20160428,000000,33.1875,33.7409,32.7338,32.906,20405.789329057,0
+CASS.US,D,20160429,000000,32.7417,32.7885,32.3379,32.46,10606.387416286,0
+CASS.US,D,20160502,000000,32.6664,33.253,32.6175,33.1162,9798.3791174561,0
+CASS.US,D,20160503,000000,33.2755,33.3068,32.2509,32.2763,33250.052894507,0
+CASS.US,D,20160504,000000,32.4336,32.728,32.0084,32.5833,19808.476865112,0
+CASS.US,D,20160505,000000,32.4336,32.7034,31.5636,31.581,47390.19812403,0
+CASS.US,D,20160506,000000,31.5636,31.9204,31.4696,31.8304,18030.858607686,0
+CASS.US,D,20160509,000000,31.8304,32.46,31.7562,32.022,31056.156943887,0
+CASS.US,D,20160510,000000,32.0152,32.4415,32.0152,32.3613,13557.151899987,0
+CASS.US,D,20160511,000000,32.3691,32.6106,31.2741,31.2741,22993.461475943,0
+CASS.US,D,20160512,000000,31.4374,31.9634,30.8821,31.0962,23925.228007884,0
+CASS.US,D,20160513,000000,31.3445,31.6672,30.9984,31.2075,31620.739957753,0
+CASS.US,D,20160516,000000,31.7718,31.9761,31.2242,31.7845,22570.024215543,0
+CASS.US,D,20160517,000000,31.4893,31.8949,30.3873,30.5917,44303.401863437,0
+CASS.US,D,20160518,000000,30.84,31.5166,30.6543,31.2741,22487.17779503,0
+CASS.US,D,20160519,000000,30.7569,31.1206,30.2231,30.4665,21164.703452768,0
+CASS.US,D,20160520,000000,30.6347,31.3572,30.6347,31.1764,23620.435004022,0
+CASS.US,D,20160523,000000,30.7706,31.2467,30.7706,31.2145,20436.473188507,0
+CASS.US,D,20160524,000000,31.9077,32.682,31.4315,32.4142,39711.050899201,0
+CASS.US,D,20160525,000000,32.4142,32.9656,31.7796,31.8842,13583.744578177,0
+CASS.US,D,20160526,000000,31.8246,31.9966,31.1206,31.1548,9238.910080165,0
+CASS.US,D,20160527,000000,31.2516,31.8842,31.2008,31.7258,32819.456066903,0
+CASS.US,D,20160531,000000,31.8655,31.8655,31.2741,31.4637,36008.531858993,0
+CASS.US,D,20160601,000000,31.3847,32.1423,31.3191,32.0494,29504.576451071,0
+CASS.US,D,20160602,000000,31.4247,32.2929,31.4247,32.2068,19346.173382743,0
+CASS.US,D,20160603,000000,32.1178,32.2626,31.7659,32.2489,18602.601188757,0
+CASS.US,D,20160606,000000,32.2753,32.7808,31.9174,32.6585,32983.103317299,0
+CASS.US,D,20160607,000000,32.3007,32.7475,32.2196,32.4112,19609.031778691,0
+CASS.US,D,20160608,000000,32.5579,33.1699,32.2196,33.164,24517.426495255,0
+CASS.US,D,20160609,000000,32.8688,33.3537,32.6175,32.8414,35048.127058233,0
+CASS.US,D,20160610,000000,32.6645,34.7782,32.3985,33.6079,84468.573882487,0
+CASS.US,D,20160613,000000,33.6011,33.9491,32.9234,33.5061,46762.201800636,0
+CASS.US,D,20160614,000000,33.5258,34.1016,32.9998,33.3195,29913.69457706,0
+CASS.US,D,20160615,000000,33.4925,33.4925,32.7261,32.8023,23817.834499812,0
+CASS.US,D,20160616,000000,32.6175,33.2696,32.6175,33.2442,15670.247020725,0
+CASS.US,D,20160617,000000,33.2305,33.2305,32.4865,32.8873,56210.784920371,0
+CASS.US,D,20160620,000000,33.3098,33.7859,33.3098,33.6011,21196.410107532,0
+CASS.US,D,20160621,000000,33.5795,33.8689,33.0604,33.6206,19064.904671125,0
+CASS.US,D,20160622,000000,33.6128,33.7379,32.8481,32.8736,12829.944431041,0
+CASS.US,D,20160623,000000,33.3292,33.6382,33.1239,33.4095,18553.507013638,0
+CASS.US,D,20160624,000000,32.1423,34.0694,31.9791,34.0635,175236.5441099,0
+CASS.US,D,20160627,000000,33.6978,33.8826,33.031,33.1699,78256.115139331,0
+CASS.US,D,20160628,000000,33.4925,33.6588,32.4581,32.9196,50047.420352334,0
+CASS.US,D,20160629,000000,33.2628,33.5061,32.9998,33.1767,22393.080626053,0
+CASS.US,D,20160630,000000,33.4407,34.0948,33.1562,34.0811,27039.639741982,0
+CASS.US,D,20160701,000000,33.2725,34.0488,33.2725,33.8769,22497.40574818,0
+CASS.US,D,20160705,000000,33.5316,34.2141,33.1523,34.0205,25430.782711527,0
+CASS.US,D,20160706,000000,33.7252,33.8425,32.6615,33.5668,73324.196130525,0
+CASS.US,D,20160707,000000,33.4808,33.69,33.2109,33.4994,11719.188718979,0
+CASS.US,D,20160708,000000,33.8083,34.4233,33.8083,34.3108,24851.880563252,0
+CASS.US,D,20160711,000000,33.8387,34.6931,33.7673,34.6403,27333.18199738,0
+CASS.US,D,20160712,000000,34.6668,35.4636,34.3177,35.3306,30714.543308685,0
+CASS.US,D,20160713,000000,35.3189,35.801,34.9367,35.7158,31934.73811945,0
+CASS.US,D,20160714,000000,35.9866,35.9866,35.1527,35.1527,21741.560010414,0
+CASS.US,D,20160715,000000,35.5701,35.5701,34.6218,35.2016,21929.754348369,0
+CASS.US,D,20160718,000000,35.0177,35.8928,35.0177,35.6884,17360.927676378,0
+CASS.US,D,20160719,000000,35.6757,36.0073,35.5047,35.7813,25295.77372995,0
+CASS.US,D,20160720,000000,35.7735,36.019,35.1537,35.6964,14567.673671182,0
+CASS.US,D,20160721,000000,35.4773,35.6964,34.9367,35.0706,18558.620990212,0
+CASS.US,D,20160722,000000,35.2093,35.753,35.2093,35.6836,34857.887129647,0
+CASS.US,D,20160725,000000,35.3658,35.5829,34.351,34.5612,42555.444670146,0
+CASS.US,D,20160726,000000,34.5416,34.9494,33.4925,34.873,12811.534115371,0
+CASS.US,D,20160727,000000,34.7068,35.268,34.6532,34.9367,11130.058617552,0
+CASS.US,D,20160728,000000,34.9825,34.9825,33.428,34.8183,19119.112822819,0
+CASS.US,D,20160729,000000,34.9367,34.9367,34.2141,34.2601,20072.358056375,0
+CASS.US,D,20160801,000000,34.5416,34.6072,33.9315,34.1515,31226.963761488,0
+CASS.US,D,20160802,000000,34.3686,34.3686,33.5385,33.69,8406.3546937757,0
+CASS.US,D,20160803,000000,33.6685,33.9599,33.4994,33.8769,8209.9779933006,0
+CASS.US,D,20160804,000000,34.0488,34.6668,33.8289,34.2668,8866.6125855143,0
+CASS.US,D,20160805,000000,34.305,35.096,34.1515,34.9308,13350.547246363,0
+CASS.US,D,20160808,000000,35.1273,35.5047,34.873,35.3854,14765.073166972,0
+CASS.US,D,20160809,000000,35.1956,35.5301,35.1879,35.2807,11756.009350318,0
+CASS.US,D,20160810,000000,34.9367,34.9494,34.701,34.8183,12435.145439461,0
+CASS.US,D,20160811,000000,34.9181,35.0921,34.6462,34.8036,13526.468040538,0
+CASS.US,D,20160812,000000,34.5543,35.4,34.5543,34.7909,10051.009560255,0
+CASS.US,D,20160815,000000,34.7205,35.3658,34.3373,35.1811,14744.617260673,0
+CASS.US,D,20160816,000000,34.8867,35.4578,34.6532,35.3453,24525.608857774,0
+CASS.US,D,20160817,000000,35.36,35.36,34.9542,35.0177,14715.978991854,0
+CASS.US,D,20160818,000000,35.1674,35.9729,35.0247,35.9046,25121.898526404,0
+CASS.US,D,20160819,000000,35.9593,36.2223,34.7645,36.2145,32582.167553829,0
+CASS.US,D,20160822,000000,36.014,36.1909,35.9231,36.1313,23153.017545079,0
+CASS.US,D,20160823,000000,36.2223,37.5286,36.2223,37.5022,33201.981514703,0
+CASS.US,D,20160824,000000,37.3643,37.8844,37.2049,37.817,22629.346343811,0
+CASS.US,D,20160825,000000,37.5716,38.5581,36.4061,38.5356,37066.102214677,0
+CASS.US,D,20160826,000000,38.6432,38.649,37.463,37.6489,81184.378126103,0
+CASS.US,D,20160829,000000,37.6419,38.4641,37.3877,38.0555,28932.83387,0
+CASS.US,D,20160830,000000,37.6136,38.1621,37.5422,38.0007,33181.525608403,0
+CASS.US,D,20160831,000000,38.1415,38.8024,37.8766,37.8834,48314.805088768,0
+CASS.US,D,20160901,000000,38.1886,38.208,37.507,37.7388,18310.081728674,0
+CASS.US,D,20160902,000000,37.8023,38.3557,37.8023,38.3361,8454.4260735795,0
+CASS.US,D,20160906,000000,38.2999,38.3069,37.4543,37.5716,36363.44183329,0
+CASS.US,D,20160907,000000,37.5579,37.949,37.4747,37.6409,18752.952100058,0
+CASS.US,D,20160908,000000,37.7592,37.771,37.5413,37.6654,34822.089293623,0
+CASS.US,D,20160909,000000,37.1678,37.507,37.1169,37.1306,18476.797365014,0
+CASS.US,D,20160912,000000,37.1541,37.4816,36.323,37.4249,17353.768109173,0
+CASS.US,D,20160913,000000,36.9957,37.1169,36.3309,36.5009,12054.66558229,0
+CASS.US,D,20160914,000000,36.2418,36.5557,35.5018,35.5868,22057.603762741,0
+CASS.US,D,20160915,000000,35.8204,35.9652,35.5428,35.6338,17290.354799644,0
+CASS.US,D,20160916,000000,35.7863,36.7336,34.9503,35.1243,73842.753355217,0
+CASS.US,D,20160919,000000,35.1048,35.3032,34.9064,35.1341,24105.23998332,0
+CASS.US,D,20160920,000000,35.1293,35.4841,34.9434,35.1703,46839.934244574,0
+CASS.US,D,20160921,000000,35.3423,35.7863,35.005,35.7863,34200.229742119,0
+CASS.US,D,20160922,000000,35.7325,36.7395,35.7325,36.6329,25220.086876643,0
+CASS.US,D,20160923,000000,36.2888,36.4687,36.0248,36.2037,32481.933612962,0
+CASS.US,D,20160926,000000,35.8401,36.1236,35.8401,35.9505,42394.865805695,0
+CASS.US,D,20160927,000000,35.8967,36.7131,35.8967,36.3934,36437.083095967,0
+CASS.US,D,20160928,000000,36.5987,36.8305,36.2106,36.8305,24276.04680092,0
+CASS.US,D,20160929,000000,36.6623,37.0368,36.5088,36.76,35032.785128507,0
+CASS.US,D,20160930,000000,36.76,37.6536,36.6329,37.4063,17288.309209014,0
+CASS.US,D,20161003,000000,37.4063,37.4063,35.8371,36.019,19646.875205346,0
+CASS.US,D,20161004,000000,35.971,36.4618,35.7931,36.013,25375.551764518,0
+CASS.US,D,20161005,000000,36.0424,36.8372,36.0307,36.6583,24637.093547107,0
+CASS.US,D,20161006,000000,36.54,36.7865,35.9828,36.4804,15070.888966149,0
+CASS.US,D,20161007,000000,36.6271,36.8138,36.1236,36.2037,25991.274544133,0
+CASS.US,D,20161010,000000,36.454,36.7131,36.1383,36.6398,23271.661801616,0
+CASS.US,D,20161011,000000,36.3416,36.5333,35.8713,35.8909,16874.07710645,0
+CASS.US,D,20161012,000000,35.8067,36.3934,35.8067,36.1782,19431.065393887,0
+CASS.US,D,20161013,000000,35.9486,36.0307,35.5741,35.7011,10078.625033759,0
+CASS.US,D,20161014,000000,35.971,36.2682,35.7578,36.0629,17282.172437125,0
+CASS.US,D,20161017,000000,35.4666,36.1304,35.4666,35.8137,8143.4962978273,0
+CASS.US,D,20161018,000000,36.0248,36.1782,35.6005,35.6064,15183.396450796,0
+CASS.US,D,20161019,000000,35.7931,36.3093,35.7931,36.0424,9653.1421827297,0
+CASS.US,D,20161020,000000,36.3934,36.3934,35.5829,36.2272,9326.8704772528,0
+CASS.US,D,20161021,000000,35.8067,36.8773,35.7393,36.2956,16490.528863334,0
+CASS.US,D,20161024,000000,36.6857,37.335,36.673,37.0562,27561.265352619,0
+CASS.US,D,20161025,000000,37.0592,37.1541,36.7336,37.0221,19038.311992936,0
+CASS.US,D,20161026,000000,37.0289,37.0289,35.8174,35.9652,43233.557963974,0
+CASS.US,D,20161027,000000,36.1782,36.1782,34.8672,35.5075,19979.283682713,0
+CASS.US,D,20161028,000000,36.0003,36.2145,35.4352,35.8791,22999.598247832,0
+CASS.US,D,20161031,000000,35.8449,35.885,35.5428,35.6415,21882.70576388,0
+CASS.US,D,20161101,000000,35.7071,35.7071,35.3423,35.3825,22611.958823457,0
+CASS.US,D,20161102,000000,35.5202,35.5467,35.3062,35.4352,24459.127162301,0
+CASS.US,D,20161103,000000,35.6268,35.6874,35.4666,35.6141,13423.165713726,0
+CASS.US,D,20161104,000000,35.4029,36.2037,35.1557,35.7784,22149.655341088,0
+CASS.US,D,20161107,000000,35.8967,36.7395,35.5467,36.3494,35392.809079379,0
+CASS.US,D,20161108,000000,36.3093,36.9565,36.2761,36.7786,16389.272127152,0
+CASS.US,D,20161109,000000,36.679,38.0496,36.5381,38.036,36258.093915847,0
+CASS.US,D,20161110,000000,38.3488,39.0362,37.4543,38.9813,30843.415518372,0
+CASS.US,D,20161111,000000,38.911,41.7747,38.4456,41.6564,81113.80524937,0
+CASS.US,D,20161114,000000,41.6564,43.3312,39.5426,42.6938,65713.576191799,0
+CASS.US,D,20161115,000000,42.9148,43.4749,42.3663,43.342,61313.510746779,0
+CASS.US,D,20161116,000000,43.342,44.6668,42.7553,44.5358,81797.032519774,0
+CASS.US,D,20161117,000000,44.5358,45.71,44.3354,45.532,88463.612382777,0
+CASS.US,D,20161118,000000,45.5467,46.8363,44.831,46.5538,44753.431802026,0
+CASS.US,D,20161121,000000,46.5538,47.8219,46.0151,47.7828,32010.424972758,0
+CASS.US,D,20161122,000000,47.9421,47.9421,46.5752,47.4787,88792.9524742,0
+CASS.US,D,20161123,000000,47.4787,47.5451,47.0603,47.4249,80364.096283494,0
+CASS.US,D,20161125,000000,47.5197,47.6449,45.8185,46.7698,26043.437105197,0
+CASS.US,D,20161128,000000,46.723,47.4367,46.0356,46.9625,76295.416520525,0
+CASS.US,D,20161129,000000,47.1229,47.1229,46.2996,46.7494,33593.712120338,0
+CASS.US,D,20161130,000000,46.723,47.2871,46.147,46.3211,37227.703874444,0
+CASS.US,D,20161201,000000,46.3211,46.8979,46.1676,46.5206,36679.485585616,0
+CASS.US,D,20161202,000000,46.2927,46.8716,45.6885,45.6885,20970.372342923,0
+CASS.US,D,20161205,000000,46.0884,46.7669,45.8264,46.0278,44198.053945995,0
+CASS.US,D,20161206,000000,46.2556,47.376,45.9887,47.376,50883.044124668,0
+CASS.US,D,20161207,000000,47.1639,47.5746,47.1639,47.3565,44722.747942576,0
+CASS.US,D,20161208,000000,47.511,48.5366,47.203,47.3565,82840.283741048,0
+CASS.US,D,20161209,000000,47.3174,48.1269,47.113,47.7993,59664.764699039,0
+CASS.US,D,20161212,000000,47.8757,47.9421,47.376,47.6283,41541.854513006,0
+CASS.US,D,20161213,000000,47.7203,48.5297,47.376,47.9343,20661.488157801,0
+CASS.US,D,20161214,000000,47.8405,48.6128,47.1659,48.392,41680.954675842,0
+CASS.US,D,20161215,000000,48.3107,49.3149,47.9881,49.2152,54178.490629516,0
+CASS.US,D,20161216,000000,49.4537,49.6208,47.7564,48.3977,114123.50124486,0
+CASS.US,D,20161219,000000,48.2003,48.6265,47.814,48.299,50998.61999526,0
+CASS.US,D,20161220,000000,48.6197,49.2171,47.4308,49.0293,33413.700144903,0
+CASS.US,D,20161221,000000,48.8475,49.5602,48.8475,49.1076,40200.969855074,0
+CASS.US,D,20161222,000000,49.4948,49.4948,48.5492,48.8446,35519.635698436,0
+CASS.US,D,20161223,000000,49.1154,49.1223,48.6705,48.8299,12380.937287766,0
+CASS.US,D,20161227,000000,49.2005,49.6815,48.7174,49.4195,44586.716165685,0
+CASS.US,D,20161228,000000,49.0831,49.5358,48.7174,49.2679,24047.963445681,0
+CASS.US,D,20161229,000000,49.3931,49.5505,48.6315,48.7712,25824.558907792,0
+CASS.US,D,20161230,000000,48.7038,48.9913,48.2501,48.8446,21144.247546468,0
+CASS.US,D,20170103,000000,49.1017,49.1017,48.1005,48.5435,41047.844375873,0
+CASS.US,D,20170104,000000,48.8299,49.4195,48.8045,49.0293,39121.920797776,0
+CASS.US,D,20170105,000000,49.0039,49.571,48.472,48.6128,24218.770263282,0
+CASS.US,D,20170106,000000,48.7381,48.7381,47.4484,47.7682,52141.082362087,0
+CASS.US,D,20170109,000000,47.6077,48.1641,46.6868,46.7317,46078.974530232,0
+CASS.US,D,20170110,000000,46.587,47.2275,46.3816,46.7005,45758.839596645,0
+CASS.US,D,20170111,000000,46.5909,46.7504,46.2145,46.6037,36770.51436865,0
+CASS.US,D,20170112,000000,46.7249,46.7787,45.0061,45.4255,39375.57403589,0
+CASS.US,D,20170113,000000,45.5771,45.9163,45.1654,45.7423,33076.177690961,0
+CASS.US,D,20170117,000000,45.4187,45.4187,44.0703,44.1965,93088.692797093,0
+CASS.US,D,20170118,000000,44.4635,44.4635,43.694,44.1154,53777.554866046,0
+CASS.US,D,20170119,000000,44.0039,44.529,43.6656,43.7115,38772.124800055,0
+CASS.US,D,20170120,000000,43.563,45.1195,43.4936,43.7419,68763.551821053,0
+CASS.US,D,20170123,000000,43.5894,43.8455,43.5444,43.7008,36842.110040698,0
+CASS.US,D,20170124,000000,43.6187,44.396,43.5581,44.2512,64618.162409462,0
+CASS.US,D,20170125,000000,44.4722,45.0971,44.3628,44.7128,81797.032519774,0
+CASS.US,D,20170126,000000,44.7734,45.0794,44.3138,44.8144,23002.666633777,0
+CASS.US,D,20170127,000000,44.6541,44.9924,44.2512,44.6208,24415.146963757,0
+CASS.US,D,20170130,000000,43.2883,44.1565,43.2883,43.6529,39866.515787078,0
+CASS.US,D,20170131,000000,43.6187,43.7419,43.1601,43.6656,32774.453073044,0
+CASS.US,D,20170201,000000,43.8201,43.8455,43.293,43.385,21854.067495061,0
+CASS.US,D,20170202,000000,42.8326,44.0313,42.5823,43.2354,22967.891593068,0
+CASS.US,D,20170203,000000,43.6187,44.2033,43.3586,43.5962,31818.139453543,0
+CASS.US,D,20170206,000000,43.1338,43.8847,42.4963,42.7162,28737.47996484,0
+CASS.US,D,20170207,000000,42.8952,42.9021,41.5871,41.9869,42510.441676287,0
+CASS.US,D,20170208,000000,41.7268,42.636,41.5371,42.2177,35750.78743962,0
+CASS.US,D,20170209,000000,41.9106,43.4193,41.9106,43.3381,28630.086456767,0
+CASS.US,D,20170210,000000,43.4056,43.7497,42.6703,43.7497,40870.900786382,0
+CASS.US,D,20170213,000000,44.0821,44.307,43.6695,43.8974,21899.07048892,0
+CASS.US,D,20170214,000000,43.6588,43.8583,43.2667,43.7419,23681.802722921,0
+CASS.US,D,20170215,000000,43.5708,44.0596,43.0008,43.872,14567.673671182,0
+CASS.US,D,20170216,000000,43.827,43.827,43.1269,43.432,26171.286519569,0
+CASS.US,D,20170217,000000,43.5835,44.2816,43.4447,44.2435,27152.147226629,0
+CASS.US,D,20170221,000000,44.3755,44.3822,43.3273,43.5894,24372.189560528,0
+CASS.US,D,20170222,000000,43.9844,44.3755,43.3283,44.307,21510.40826923,0
+CASS.US,D,20170223,000000,44.6414,44.7802,43.6735,44.4097,21103.33573387,0
+CASS.US,D,20170224,000000,43.7811,44.6307,43.7811,44.4156,11228.246967791,0
+CASS.US,D,20170227,000000,44.4097,44.6873,44.1095,44.2435,22811.403909877,0
+CASS.US,D,20170228,000000,44.1095,44.3275,43.0398,43.2667,29343.997586619,0
+CASS.US,D,20170301,000000,43.9677,44.4184,43.1104,44.2767,21747.696782303,0
+CASS.US,D,20170302,000000,44.3657,44.3735,43.6491,43.6881,15533.192448518,0
+CASS.US,D,20170303,000000,43.5708,43.5776,42.9793,43.4133,19764.496666568,0
+CASS.US,D,20170306,000000,42.8238,43.7928,42.8238,42.9784,24052.054626941,0
+CASS.US,D,20170307,000000,42.8238,42.9714,42.7877,42.8082,14830.532067131,0
+CASS.US,D,20170308,000000,42.9714,42.9714,42.3124,42.3124,30892.509693491,0
+CASS.US,D,20170309,000000,42.507,42.64,41.5479,41.7356,11884.881560004,0
+CASS.US,D,20170310,000000,42.1756,42.1756,41.7513,41.9615,45935.783186136,0
+CASS.US,D,20170313,000000,41.9761,42.4611,41.7356,42.335,27499.89763372,0
+CASS.US,D,20170314,000000,41.7747,42.2078,41.6623,42.0788,14678.1355652,0
+CASS.US,D,20170315,000000,42.3614,43.0673,41.7543,42.9078,24531.745629664,0
+CASS.US,D,20170316,000000,43.2736,43.4133,42.1756,43.2813,33897.482328886,0
+CASS.US,D,20170317,000000,43.083,44.173,43.083,43.7644,77446.061249872,0
+CASS.US,D,20170320,000000,43.5209,43.9453,42.4611,42.7661,27091.802303046,0
+CASS.US,D,20170321,000000,42.8522,42.8522,41.3475,41.8745,51386.259419636,0
+CASS.US,D,20170322,000000,41.674,42.1512,41.4081,41.721,65473.21929278,0
+CASS.US,D,20170323,000000,41.5479,42.6859,41.2772,42.1345,14372.319766022,0
+CASS.US,D,20170324,000000,42.5207,42.5207,41.9302,41.9615,15588.423395527,0
+CASS.US,D,20170327,000000,41.4081,43.0897,41.1285,42.8238,26343.116132484,0
+CASS.US,D,20170328,000000,42.5617,43.1523,42.0152,42.5677,23151.994749763,0
+CASS.US,D,20170329,000000,42.3691,43.8797,42.0475,43.3645,33892.368352311,0
+CASS.US,D,20170330,000000,42.9666,44.5338,42.9666,44.3657,27716.730240495,0
+CASS.US,D,20170331,000000,43.6284,44.4321,43.2813,44.0411,63919.593209333,0
+CASS.US,D,20170403,000000,43.6421,44.4321,43.6421,43.8739,35435.766482608,0
+CASS.US,D,20170404,000000,43.8934,43.9727,42.4397,42.8082,28437.800937552,0
+CASS.US,D,20170405,000000,42.7486,43.1523,42.0934,42.2078,28988.064817008,0
+CASS.US,D,20170406,000000,42.0934,43.0751,41.9361,42.8932,23730.896898039,0
+CASS.US,D,20170407,000000,42.1815,43.5209,42.1815,42.6196,21319.145545329,0
+CASS.US,D,20170410,000000,42.3281,43.6774,41.9928,42.1268,24340.482905764,0
+CASS.US,D,20170411,000000,42.0866,43.2813,42.0866,42.8199,14870.421084414,0
+CASS.US,D,20170412,000000,42.6459,42.9352,41.7543,42.1345,22579.229373378,0
+CASS.US,D,20170413,000000,41.9761,42.7172,40.9486,40.9486,23823.971271702,0
+CASS.US,D,20170417,000000,41.8823,43.2061,41.1881,43.2061,39040.097172578,0
+CASS.US,D,20170418,000000,42.9714,43.2413,42.1756,42.8238,20249.301645866,0
+CASS.US,D,20170419,000000,43.1024,43.299,42.6332,43.1914,23697.144652645,0
+CASS.US,D,20170420,000000,43.1836,44.619,43.1084,44.221,40107.895481412,0
+CASS.US,D,20170421,000000,44.3471,45.1048,43.736,43.9932,32018.607335277,0
+CASS.US,D,20170424,000000,44.9915,44.9915,43.7507,44.085,44782.070070845,0
+CASS.US,D,20170425,000000,44.7186,44.7186,43.6618,43.9677,48235.027054199,0
+CASS.US,D,20170426,000000,44.0117,45.5448,44.0117,44.8731,44111.116344222,0
+CASS.US,D,20170427,000000,44.9787,45.0491,43.2159,43.9051,29357.293925714,0
+CASS.US,D,20170428,000000,44.1183,44.8585,43.952,44.2846,38220.838125283,0
+CASS.US,D,20170501,000000,44.3246,44.3246,43.2922,43.7928,18134.160934499,0
+CASS.US,D,20170502,000000,43.6421,44.1379,43.3469,43.8797,21171.863019973,0
+CASS.US,D,20170503,000000,43.5278,43.5278,43.0184,43.5278,22967.891593068,0
+CASS.US,D,20170504,000000,43.6421,43.7928,43.3782,43.5316,12770.622302772,0
+CASS.US,D,20170505,000000,43.6598,44.4184,43.2413,44.4184,42554.42187483,0
+CASS.US,D,20170508,000000,44.4527,44.5309,43.9873,44.2719,16150.960818763,0
+CASS.US,D,20170509,000000,44.0626,44.2846,43.3215,43.5649,25249.747940776,0
+CASS.US,D,20170510,000000,43.5278,43.8113,43.0692,43.2736,19559.937603573,0
+CASS.US,D,20170511,000000,43.1836,43.1836,41.7747,41.9009,27873.217923686,0
+CASS.US,D,20170512,000000,41.8676,42.2324,41.4668,41.9479,26285.839594846,0
+CASS.US,D,20170515,000000,41.9479,42.5246,41.9479,42.4611,16715.543832629,0
+CASS.US,D,20170516,000000,42.7212,42.7212,41.9009,42.0475,15897.307580649,0
+CASS.US,D,20170517,000000,41.3289,41.9332,41.2213,41.6407,56019.522196471,0
+CASS.US,D,20170518,000000,41.7473,42.5852,41.675,42.0406,54129.396454397,0
+CASS.US,D,20170519,000000,41.9761,42.3741,41.5088,41.6115,32120.886866775,0
+CASS.US,D,20170522,000000,41.7747,41.9683,41.5029,41.9479,16645.99375121,0
+CASS.US,D,20170523,000000,41.8403,42.2401,41.6691,42.0329,12158.990704418,0
+CASS.US,D,20170524,000000,42.1951,42.5363,41.1607,41.3338,25422.600349007,0
+CASS.US,D,20170525,000000,41.1959,41.7816,41.1959,41.4882,10731.168444712,0
+CASS.US,D,20170526,000000,41.0346,41.4316,41.0346,41.3612,18518.731972929,0
+CASS.US,D,20170530,000000,41.0816,41.4316,41.0816,41.1285,15270.33405257,0
+CASS.US,D,20170531,000000,41.1362,41.1362,40.7403,40.9563,15599.674143991,0
+CASS.US,D,20170601,000000,40.4909,42.0192,40.4909,41.6213,33503.706132621,0
+CASS.US,D,20170602,000000,42.0572,43.2609,41.9292,42.5403,41562.310419305,0
+CASS.US,D,20170605,000000,43.0536,43.1856,41.4267,41.5098,16797.367457827,0
+CASS.US,D,20170606,000000,41.1138,42.2441,40.0071,41.5294,28668.952678736,0
+CASS.US,D,20170607,000000,42.2773,42.2773,40.9418,41.1607,28685.317403776,0
+CASS.US,D,20170608,000000,41.4326,43.0154,41.3964,42.9011,36639.596568333,0
+CASS.US,D,20170609,000000,42.0103,44.2258,42.0103,44.219,41261.608596702,0
+CASS.US,D,20170612,000000,44.2395,45.1195,43.7644,44.8135,57801.231635156,0
+CASS.US,D,20170613,000000,44.0703,44.3969,43.3958,43.7537,41635.951681984,0
+CASS.US,D,20170614,000000,43.1474,44.4722,42.9352,44.4654,34975.508590869,0
+CASS.US,D,20170615,000000,44.0763,44.571,44.0763,44.393,32628.193343003,0
+CASS.US,D,20170616,000000,43.9775,44.4116,43.517,44.1232,63860.271081065,0
+CASS.US,D,20170619,000000,44.2327,44.61,43.7575,44.045,40639.749045198,0
+CASS.US,D,20170620,000000,44.0519,44.2562,43.4692,43.8181,44447.616002849,0
+CASS.US,D,20170621,000000,43.5942,44.3031,42.7661,42.9597,43423.797892559,0
+CASS.US,D,20170622,000000,43.0536,43.5043,42.4884,43.4016,20606.257210792,0
+CASS.US,D,20170623,000000,43.4086,44.5564,43.0194,44.3989,475301.16523119,0
+CASS.US,D,20170626,000000,44.3236,44.4254,43.5121,43.5942,45165.61831396,0
+CASS.US,D,20170627,000000,43.6012,43.8631,42.9549,43.1104,28611.676141098,0
+CASS.US,D,20170628,000000,43.166,44.6326,43.166,44.2972,19878.02694653,0
+CASS.US,D,20170629,000000,44.4722,44.619,43.6705,44.5641,41641.065658558,0
+CASS.US,D,20170630,000000,44.5935,44.6326,43.5229,43.8954,33379.947899509,0
+CASS.US,D,20170703,000000,44.2757,44.3784,43.5405,44.1848,13959.110458773,0
+CASS.US,D,20170705,000000,44.1702,45.0677,43.8436,44.3784,45244.373553213,0
+CASS.US,D,20170706,000000,44.1428,44.7871,43.561,43.7604,29608.901573198,0
+CASS.US,D,20170707,000000,44.0519,44.3501,43.3527,43.9775,35228.139033668,0
+CASS.US,D,20170710,000000,44.0313,44.0313,43.2609,43.6304,39565.813964475,0
+CASS.US,D,20170711,000000,43.6226,44.6287,43.6226,43.7537,18724.313831239,0
+CASS.US,D,20170712,000000,43.826,44.6678,43.6079,44.4391,22090.33321282,0
+CASS.US,D,20170713,000000,44.4321,44.4321,43.5748,44.0039,39517.742584671,0
+CASS.US,D,20170714,000000,43.87,44.8007,43.6226,43.8631,42483.848998097,0
+CASS.US,D,20170717,000000,43.8573,44.2699,43.4692,43.8777,79697.233738131,0
+CASS.US,D,20170718,000000,43.6451,44.7383,43.4692,44.4722,40790.0999565,0
+CASS.US,D,20170719,000000,44.393,45.2563,44.393,45.1322,33269.486005492,0
+CASS.US,D,20170720,000000,44.879,45.3737,44.1848,45.2007,30089.615371236,0
+CASS.US,D,20170721,000000,46.0288,46.0904,44.3305,44.4038,40725.663851656,0
+CASS.US,D,20170724,000000,44.5641,44.9044,43.8045,43.826,129711.92464039,0
+CASS.US,D,20170725,000000,44.0596,45.099,43.8143,44.571,44876.167239823,0
+CASS.US,D,20170726,000000,45.0071,45.1605,44.1349,44.7383,31676.993700077,0
+CASS.US,D,20170727,000000,44.7792,45.5477,43.9501,44.3784,34295.349706411,0
+CASS.US,D,20170728,000000,44.3852,44.3852,43.8113,44.2122,10909.134829518,0
+CASS.US,D,20170731,000000,42.9158,44.3451,42.9158,44.1095,47528.275491551,0
+CASS.US,D,20170801,000000,43.7684,44.2699,42.773,43.0194,45487.798838178,0
+CASS.US,D,20170802,000000,42.9549,43.0585,42.0103,42.4444,50694.849786712,0
+CASS.US,D,20170803,000000,42.8795,42.8795,41.8246,42.0827,30861.825834042,0
+CASS.US,D,20170804,000000,41.7434,42.2371,41.5518,41.9586,34742.311259055,0
+CASS.US,D,20170807,000000,42.6527,42.7895,41.5498,41.9723,79659.390311477,0
+CASS.US,D,20170808,000000,42.727,42.727,42.0192,42.2049,39954.476184165,0
+CASS.US,D,20170809,000000,42.1111,42.3858,41.4971,41.7307,46940.168185442,0
+CASS.US,D,20170810,000000,41.5215,41.6897,40.9349,41.3964,35991.144338639,0
+CASS.US,D,20170811,000000,41.5294,41.6467,40.6661,40.7403,30625.560116282,0
+CASS.US,D,20170814,000000,40.7921,41.4169,40.6192,41.3416,74545.413736604,0
+CASS.US,D,20170815,000000,41.2155,41.3221,40.4323,40.4909,30184.735335528,0
+CASS.US,D,20170816,000000,40.84,40.9104,39.7656,40.0255,43790.981410634,0
+CASS.US,D,20170817,000000,39.7576,40.84,39.4576,39.526,72995.878834417,0
+CASS.US,D,20170818,000000,39.3431,40.5125,39.3364,40.1918,64184.497195912,0
+CASS.US,D,20170821,000000,40.3805,41.6897,40.3805,41.4755,65218.543259351,0
+CASS.US,D,20170822,000000,41.8363,42.3673,41.498,42.3184,49062.468464013,0
+CASS.US,D,20170823,000000,41.9224,42.3184,40.9144,40.9877,39624.113297429,0
+CASS.US,D,20170824,000000,41.0024,41.4481,40.5125,40.755,42350.885607151,0
+CASS.US,D,20170825,000000,40.755,41.0082,40.6015,40.6728,33369.719946359,0
+CASS.US,D,20170828,000000,40.9211,40.9211,39.9229,40.1254,54409.642370701,0
+CASS.US,D,20170829,000000,40.5125,41.6965,40.0412,41.6427,67035.027738746,0
+CASS.US,D,20170830,000000,41.3895,41.9224,41.0209,41.06,61024.059672641,0
+CASS.US,D,20170831,000000,41.323,41.411,40.6709,41.0963,84940.08252269,0
+CASS.US,D,20170901,000000,40.0432,41.546,40.0432,41.1138,23651.118863471,0
+CASS.US,D,20170905,000000,41.1138,41.4042,40.315,40.3219,52901.019281113,0
+CASS.US,D,20170906,000000,40.3287,40.4049,39.304,40.094,77395.944279438,0
+CASS.US,D,20170907,000000,39.7372,40.2544,39.5143,39.8399,106181.49562408,0
+CASS.US,D,20170908,000000,39.8466,40.8195,39.5211,40.1204,95418.620524604,0
+CASS.US,D,20170911,000000,40.6005,40.7647,40.3414,40.6055,83573.627981885,0
+CASS.US,D,20170912,000000,40.8459,41.3768,40.4089,41.2899,86141.867017785,0
+CASS.US,D,20170913,000000,41.2956,41.5791,40.8263,41.2899,45216.758079709,0
+CASS.US,D,20170914,000000,41.2899,41.3358,40.2681,40.6229,45158.458746755,0
+CASS.US,D,20170915,000000,40.7794,41.189,40.7794,40.8527,170641.12475972,0
+CASS.US,D,20170918,000000,40.9515,41.5791,40.9515,41.2282,53738.688644077,0
+CASS.US,D,20170919,000000,41.1422,41.8666,40.8263,40.9211,38813.036612654,0
+CASS.US,D,20170920,000000,40.9271,41.2819,40.6709,41.0737,42537.034354476,0
+CASS.US,D,20170921,000000,40.8723,41.2615,40.6982,41.0737,55065.254167599,0
+CASS.US,D,20170922,000000,40.6845,41.6173,40.6581,40.885,100738.17895779,0
+CASS.US,D,20170925,000000,40.9486,41.323,40.7188,41.3035,69593.038821497,0
+CASS.US,D,20170926,000000,41.411,41.7727,41.1813,41.2409,71802.276701842,0
+CASS.US,D,20170927,000000,41.4628,42.5774,41.2028,42.4093,122139.14812832,0
+CASS.US,D,20170928,000000,42.2479,43.2306,41.9332,43.2013,56663.883244905,0
+CASS.US,D,20170929,000000,43.1797,43.2893,42.378,42.5852,49148.383270471,0
+CASS.US,D,20171002,000000,42.7935,43.5758,42.6517,43.4711,58710.496670168,0
+CASS.US,D,20171003,000000,43.5141,43.736,43.1231,43.4574,39102.487686792,0
+CASS.US,D,20171004,000000,43.4466,43.4466,42.7339,42.9666,14692.454699609,0
+CASS.US,D,20171005,000000,43.2833,43.9256,42.4904,43.2893,39980.046067039,0
+CASS.US,D,20171006,000000,43.0154,43.4173,42.6645,43.296,49198.500240905,0
+CASS.US,D,20171009,000000,43.4495,43.8347,43.1328,43.3499,37840.358268113,0
+CASS.US,D,20171010,000000,43.6871,44.2689,43.5161,44.0576,57546.555601728,0
+CASS.US,D,20171011,000000,44.0684,44.8399,44.0079,44.5172,44649.106679899,0
+CASS.US,D,20171012,000000,43.7175,44.7246,43.7175,44.3568,47517.024743087,0
+CASS.US,D,20171013,000000,44.6394,44.8203,44.1212,44.3842,21886.79694514,0
+CASS.US,D,20171016,000000,44.5788,44.5788,43.954,44.3364,20622.621935831,0
+CASS.US,D,20171017,000000,44.1623,44.4898,43.4066,43.5366,23860.791903041,0
+CASS.US,D,20171018,000000,43.5434,44.4712,43.383,43.8347,37476.243135982,0
+CASS.US,D,20171019,000000,43.7292,44.1281,43.167,43.8005,18055.405695245,0
+CASS.US,D,20171020,000000,44.2308,44.5641,43.5307,43.8807,29240.695259807,0
+CASS.US,D,20171023,000000,43.5248,44.1623,43.5063,43.913,19581.416305187,0
+CASS.US,D,20171024,000000,44.1682,44.1682,43.2013,43.4574,33857.593311602,0
+CASS.US,D,20171025,000000,43.4495,43.4779,42.993,43.3694,20829.226589456,0
+CASS.US,D,20171026,000000,43.302,43.9707,42.5852,43.4427,16307.448501954,0
+CASS.US,D,20171027,000000,43.1748,44.0499,43.076,43.8543,23317.68759079,0
+CASS.US,D,20171030,000000,43.7868,43.7868,42.8121,43.1044,41038.639218038,0
+CASS.US,D,20171031,000000,43.2374,43.6666,43.0204,43.296,38118.558593786,0
+CASS.US,D,20171101,000000,43.5758,43.5835,43.0067,43.4642,30727.83964778,0
+CASS.US,D,20171102,000000,43.4574,44.1409,43.383,43.9463,22148.632545773,0
+CASS.US,D,20171103,000000,43.8543,43.9814,43.2374,43.342,26883.152058791,0
+CASS.US,D,20171106,000000,43.3557,44.1339,43.3557,43.4711,21257.777826431,0
+CASS.US,D,20171107,000000,43.342,43.6402,42.1287,42.3956,35016.420403468,0
+CASS.US,D,20171108,000000,42.1365,42.9333,42.1365,42.2763,37899.680396381,0
+CASS.US,D,20171109,000000,41.9615,43.0262,41.718,42.4093,42008.249176634,0
+CASS.US,D,20171110,000000,42.424,43.1288,42.0406,42.1287,18305.990547415,0
+CASS.US,D,20171113,000000,42.156,42.7867,41.9615,42.4434,28385.638376488,0
+CASS.US,D,20171114,000000,42.1629,43.7868,42.1629,43.5366,67750.984459229,0
+CASS.US,D,20171115,000000,43.2893,43.8934,43.0135,43.2374,94032.732872814,0
+CASS.US,D,20171116,000000,43.7292,43.7644,43.2452,43.383,28283.358844991,0
+CASS.US,D,20171117,000000,43.1151,43.8211,43.1151,43.5708,32753.997166745,0
+CASS.US,D,20171120,000000,43.6187,44.4585,43.5962,44.2102,24758.806189589,0
+CASS.US,D,20171121,000000,44.4244,45.2418,43.6588,45.0881,34553.094125785,0
+CASS.US,D,20171122,000000,44.8682,45.4842,43.7292,44.4585,46107.612799052,0
+CASS.US,D,20171124,000000,44.7118,45.0881,43.7292,44.0215,33634.623932937,0
+CASS.US,D,20171127,000000,44.1682,44.6326,43.8993,44.3148,27530.58149317,0
+CASS.US,D,20171128,000000,44.3921,45.3688,44.2102,45.3688,29244.786441067,0
+CASS.US,D,20171129,000000,45.3844,46.7327,45.0412,46.6398,40136.53375023,0
+CASS.US,D,20171130,000000,46.8941,46.8941,45.3033,45.7189,41450.825729973,0
+CASS.US,D,20171201,000000,45.531,46.3446,45.0667,46.3299,53950.407274277,0
+CASS.US,D,20171204,000000,47.3653,47.3653,45.7785,45.9339,47639.760180884,0
+CASS.US,D,20171205,000000,45.9496,46.7865,44.88,45.6513,73590.122912418,0
+CASS.US,D,20171206,000000,45.6592,46.0679,45.3561,45.9496,35270.073641582,0
+CASS.US,D,20171207,000000,45.9407,46.1099,45.184,46.0073,100443.61390707,0
+CASS.US,D,20171208,000000,46.3113,46.3906,45.407,46.0679,43143.551976255,0
+CASS.US,D,20171211,000000,45.9125,46.5919,45.3327,45.9339,68792.190089872,0
+CASS.US,D,20171212,000000,46.0376,46.7357,45.5545,46.327,38151.288043865,0
+CASS.US,D,20171213,000000,46.3113,47.2607,46.3113,46.4746,33728.721101915,0
+CASS.US,D,20171214,000000,46.2653,46.8158,45.2074,46.6447,53532.083990452,0
+CASS.US,D,20171215,000000,46.5498,47.8003,45.1185,47.4445,93575.54336702,0
+CASS.US,D,20171218,000000,47.727,48.1787,47.4064,48.171,44132.595045836,0
+CASS.US,D,20171219,000000,48.0556,48.0556,44.9631,46.281,24362.984402693,0
+CASS.US,D,20171220,000000,46.4512,47.2754,45.1117,45.2154,35241.435372762,0
+CASS.US,D,20171221,000000,45.2964,45.9505,44.7851,45.2964,28074.708600736,0
+CASS.US,D,20171222,000000,44.9992,45.6592,43.8377,44.3852,27638.997796557,0
+CASS.US,D,20171226,000000,44.3011,44.9025,43.7105,43.7145,32265.101006187,0
+CASS.US,D,20171227,000000,43.9375,45.0814,43.6969,44.1623,38921.452916041,0
+CASS.US,D,20171228,000000,44.1692,44.4869,43.7888,44.177,19810.522455741,0
+CASS.US,D,20171229,000000,44.3325,44.4869,43.1465,43.1465,27560.242557304,0
+CASS.US,D,20180102,000000,43.2296,43.429,42.1091,43.4056,48792.45050086,0
+CASS.US,D,20180103,000000,43.3986,43.4495,42.3204,42.6635,32238.508327997,0
+CASS.US,D,20180104,000000,42.9265,43.5972,42.4777,42.7613,24205.473924187,0
+CASS.US,D,20180105,000000,42.8571,42.9812,42.2558,42.7319,22553.659490504,0
+CASS.US,D,20180108,000000,42.6196,43.4213,42.3614,43.1318,25059.508012191,0
+CASS.US,D,20180109,000000,43.124,43.124,42.1395,42.2479,23397.465625357,0
+CASS.US,D,20180110,000000,42.0426,43.1611,42.0426,42.8649,18648.626977931,0
+CASS.US,D,20180111,000000,42.9607,43.5542,42.9549,43.429,18578.054101198,0
+CASS.US,D,20180112,000000,43.4886,44.2512,43.4886,43.4886,18474.751774385,0
+CASS.US,D,20180116,000000,43.6461,44.2512,43.1318,43.1963,26178.446086773,0
+CASS.US,D,20180117,000000,43.4417,44.0039,42.9108,43.7458,17741.407533548,0
+CASS.US,D,20180118,000000,43.5972,43.5972,42.8258,42.9812,15167.031725757,0
+CASS.US,D,20180119,000000,42.7486,43.3254,41.937,43.082,29923.92253021,0
+CASS.US,D,20180122,000000,43.0741,43.1396,42.7251,42.9901,29529.12353863,0
+CASS.US,D,20180123,000000,43.0262,43.4936,42.3966,42.9343,47380.992966195,0
+CASS.US,D,20180124,000000,42.949,43.0341,42.0934,42.4777,21821.338044981,0
+CASS.US,D,20180125,000000,42.554,42.7583,42.1121,42.642,92134.424768222,0
+CASS.US,D,20180126,000000,42.4122,43.2785,42.3966,43.1171,21749.742372933,0
+CASS.US,D,20180129,000000,42.9675,43.1894,42.4524,42.9901,22441.152005857,0
+CASS.US,D,20180130,000000,42.5687,43.0047,42.4494,42.6566,25711.02862783,0
+CASS.US,D,20180131,000000,42.7486,43.0977,41.5607,42.9549,33839.182995932,0
+CASS.US,D,20180201,000000,42.3467,43.9922,42.287,43.2883,39139.308318131,0
+CASS.US,D,20180202,000000,42.8864,44.0938,41.6574,41.8569,19772.679029087,0
+CASS.US,D,20180205,000000,41.5763,42.3545,40.5751,41.0268,58920.169709738,0
+CASS.US,D,20180206,000000,40.2983,41.4199,40.2983,41.0346,48599.14218633,0
+CASS.US,D,20180207,000000,40.7755,41.9615,40.7687,41.2272,24624.820003327,0
+CASS.US,D,20180208,000000,41.767,42.0133,40.6562,40.6562,49825.473768984,0
+CASS.US,D,20180209,000000,41.3308,42.8903,40.4754,42.2705,59358.948899862,0
+CASS.US,D,20180212,000000,42.3027,42.9675,41.7317,42.6566,29586.400076269,0
+CASS.US,D,20180213,000000,42.5246,43.4495,41.9018,42.8864,61813.657655801,0
+CASS.US,D,20180214,000000,42.4424,44.0127,41.8002,43.2726,34348.53506279,0
+CASS.US,D,20180215,000000,43.5542,43.7684,42.6742,43.1104,28130.96234306,0
+CASS.US,D,20180216,000000,42.8942,44.2786,42.8942,43.5121,27695.251538881,0
+CASS.US,D,20180220,000000,43.2726,43.5825,41.9224,42.8649,39864.470196447,0
+CASS.US,D,20180221,000000,43.0262,43.9091,42.8609,43.2726,24876.42765081,0
+CASS.US,D,20180222,000000,42.6938,44.4722,41.7513,43.6461,86087.658866091,0
+CASS.US,D,20180223,000000,43.7105,44.3168,43.1318,44.045,22800.153161412,0
+CASS.US,D,20180226,000000,44.3549,44.3784,43.5219,44.0293,22397.171807313,0
+CASS.US,D,20180227,000000,44.0215,44.1281,43.1963,43.7214,20660.465362486,0
+CASS.US,D,20180228,000000,43.7761,44.3168,43.1748,43.4056,43256.059460903,0
+CASS.US,D,20180301,000000,43.1817,44.2659,42.9607,43.9922,55200.263149176,0
+CASS.US,D,20180302,000000,43.8641,45.3835,43.1445,44.9796,39011.458903758,0
+CASS.US,D,20180305,000000,44.7353,46.1119,44.2846,45.2789,25022.687380852,0
+CASS.US,D,20180306,000000,45.4362,46.6828,45.2583,46.2624,56516.600719548,0
+CASS.US,D,20180307,000000,45.978,46.6955,45.6944,46.3582,53860.401286559,0
+CASS.US,D,20180308,000000,46.633,46.633,45.8078,46.2174,43119.004888697,0
+CASS.US,D,20180309,000000,46.5156,46.5156,45.8078,46.2243,56493.076427304,0
+CASS.US,D,20180312,000000,46.3886,46.3886,45.5907,46.0844,32952.41945785,0
+CASS.US,D,20180313,000000,46.2468,46.2468,45.4773,46.0532,42376.455490025,0
+CASS.US,D,20180314,000000,46.1724,46.1724,44.5621,45.7785,20300.441411615,0
+CASS.US,D,20180315,000000,45.7716,46.0991,45.2827,45.7862,41669.703927378,0
+CASS.US,D,20180316,000000,45.7022,46.6828,45.1292,45.9857,113052.63455008,0
+CASS.US,D,20180319,000000,45.843,45.9417,44.743,45.9349,31962.353592954,0
+CASS.US,D,20180320,000000,44.7353,46.1422,44.7353,45.6435,40526.218765236,0
+CASS.US,D,20180321,000000,44.3559,46.0991,44.3559,45.6582,20565.345398193,0
+CASS.US,D,20180322,000000,45.271,46.1422,44.7519,44.9523,25113.716163885,0
+CASS.US,D,20180323,000000,45.0266,45.0609,43.3147,43.3224,52365.074536067,0
+CASS.US,D,20180326,000000,43.8583,44.8223,43.21,43.7986,61766.609071312,0
+CASS.US,D,20180327,000000,44.0529,44.3491,43.0614,43.3224,47920.006097187,0
+CASS.US,D,20180328,000000,43.4545,44.5427,43.1211,43.3576,50967.936135811,0
+CASS.US,D,20180329,000000,43.5659,45.0355,43.5659,44.2884,40176.422767515,0
+CASS.US,D,20180402,000000,44.1476,44.1476,42.6664,43.3655,39442.055731363,0
+CASS.US,D,20180403,000000,43.4632,44.2308,42.6332,43.4866,57652.926314485,0
+CASS.US,D,20180404,000000,43.0233,44.5798,43.0233,44.087,20249.301645866,0
+CASS.US,D,20180405,000000,44.1848,44.5631,43.4779,44.2806,19692.90099452,0
+CASS.US,D,20180406,000000,44.0362,45.0266,43.5805,43.9463,31488.799362121,0
+CASS.US,D,20180409,000000,44.0293,45.1225,43.7594,43.873,36963.82268318,0
+CASS.US,D,20180410,000000,44.2806,44.9454,43.7839,44.1476,51582.636120111,0
+CASS.US,D,20180411,000000,43.9228,44.2572,43.343,43.4632,29370.590264809,0
+CASS.US,D,20180412,000000,44.1633,44.1633,43.0194,43.5522,29550.602240244,0
+CASS.US,D,20180413,000000,43.6803,43.9013,43.078,43.4866,26009.684859802,0
+CASS.US,D,20180416,000000,43.7214,44.5427,43.3919,44.4537,73455.113930842,0
+CASS.US,D,20180417,000000,44.6551,45.6435,44.6247,45.1742,35441.903254497,0
+CASS.US,D,20180418,000000,45.1967,45.9417,44.4674,45.5849,28357.000107669,0
+CASS.US,D,20180419,000000,45.3756,45.9574,45.0824,45.7785,24578.794214153,0
+CASS.US,D,20180420,000000,45.4803,45.4803,44.8623,44.9875,97155.326969431,0
+CASS.US,D,20180423,000000,45.6289,45.8988,44.3559,45.6289,17653.44713646,0
+CASS.US,D,20180424,000000,45.7862,45.7862,44.61,45.4,30038.475605487,0
+CASS.US,D,20180425,000000,45.4724,45.8234,44.9689,45.5536,23805.560956032,0
+CASS.US,D,20180426,000000,45.5936,45.9467,45.0355,45.3307,29732.65980631,0
+CASS.US,D,20180427,000000,45.5027,45.8078,44.7353,44.8467,21932.822734314,0
+CASS.US,D,20180430,000000,45.2398,45.4568,44.8106,45.0109,15684.566155134,0
+CASS.US,D,20180501,000000,44.9796,45.4724,44.2806,45.1165,23878.179423395,0
+CASS.US,D,20180502,000000,45.1292,46.0004,45.1292,45.4568,11013.459951646,0
+CASS.US,D,20180503,000000,44.8536,45.4382,44.483,44.9454,29033.067810867,0
+CASS.US,D,20180504,000000,44.9366,46.5724,44.9366,45.8743,51361.712332076,0
+CASS.US,D,20180507,000000,45.9349,45.9349,45.494,45.8352,13127.577867698,0
+CASS.US,D,20180508,000000,45.6944,45.9935,45.448,45.9642,29366.499083548,0
+CASS.US,D,20180509,000000,46.1343,46.1343,44.2953,45.9349,30339.17742809,0
+CASS.US,D,20180510,000000,45.9035,45.9496,44.9142,45.6729,34398.652033223,0
+CASS.US,D,20180511,000000,45.6435,45.9574,44.9953,45.9574,36922.910870581,0
+CASS.US,D,20180514,000000,45.0266,45.9574,45.0266,45.4568,38087.874734336,0
+CASS.US,D,20180515,000000,45.271,45.9574,45.1605,45.9192,25601.589529128,0
+CASS.US,D,20180516,000000,46.0688,46.0727,44.1516,45.7941,106390.14586833,0
+CASS.US,D,20180517,000000,45.7999,45.7999,43.0692,43.603,365582.84340792,0
+CASS.US,D,20180518,000000,43.8143,45.9574,43.8143,45.5174,100857.84600964,0
+CASS.US,D,20180521,000000,45.7022,46.1422,45.1742,45.9496,49060.422873384,0
+CASS.US,D,20180522,000000,45.9574,46.3886,45.3962,45.9496,120044.46332325,0
+CASS.US,D,20180523,000000,45.8674,46.8256,45.8674,46.633,79670.641059941,0
+CASS.US,D,20180524,000000,46.4619,47.0055,45.8674,46.8794,108569.72268454,0
+CASS.US,D,20180525,000000,46.7367,46.8794,46.2243,46.5451,49681.259629573,0
+CASS.US,D,20180529,000000,46.3436,46.5156,45.5849,46.1803,39544.33526286,0
+CASS.US,D,20180530,000000,46.2898,47.2734,46.1158,46.7983,67681.43437781,0
+CASS.US,D,20180531,000000,46.7015,47.0505,46.1881,46.2673,69697.363943625,0
+CASS.US,D,20180601,000000,46.367,46.7826,46.1881,46.6027,57680.541787988,0
+CASS.US,D,20180604,000000,46.7914,47.4562,46.7514,47.0593,67432.895116271,0
+CASS.US,D,20180605,000000,47.0593,48.2638,46.5959,48.2638,90890.705665212,0
+CASS.US,D,20180606,000000,48.2911,49.049,48.2041,48.957,36475.949317937,0
+CASS.US,D,20180607,000000,48.8387,50.3082,48.6735,49.2326,41749.481961945,0
+CASS.US,D,20180608,000000,49.0694,49.661,48.9482,49.0333,67260.042708041,0
+CASS.US,D,20180611,000000,49.041,49.4429,48.2041,48.6373,33386.084671398,0
+CASS.US,D,20180612,000000,48.6872,50.1401,48.0634,48.3078,34490.703611571,0
+CASS.US,D,20180613,000000,48.382,49.3412,48.2188,49.1223,56014.408219895,0
+CASS.US,D,20180614,000000,49.1369,50.2398,48.6226,49.9445,52947.045070287,0
+CASS.US,D,20180615,000000,49.7411,51.4913,48.9424,51.1833,162771.73760631,0
+CASS.US,D,20180618,000000,50.9007,52.2822,50.9007,52.2753,72405.725937677,0
+CASS.US,D,20180619,000000,51.939,53.0164,51.1715,52.6117,100901.82620818,0
+CASS.US,D,20180620,000000,52.6576,53.7253,52.6576,53.1211,63926.752776538,0
+CASS.US,D,20180621,000000,53.2169,54.1291,52.688,53.561,48454.928046918,0
+CASS.US,D,20180622,000000,53.6891,55.67,51.9165,55.4588,276172.12256348,0
+CASS.US,D,20180625,000000,54.5554,54.5554,52.2959,52.3693,104570.593003,0
+CASS.US,D,20180626,000000,52.5256,53.0976,51.3182,52.6967,49422.492414885,0
+CASS.US,D,20180627,000000,51.6477,52.8649,50.9173,51.0102,38506.198018162,0
+CASS.US,D,20180628,000000,51.019,52.2029,51.019,51.7318,68017.934036436,0
+CASS.US,D,20180629,000000,51.9781,51.9781,51.2146,51.4306,29303.08577402,0
+CASS.US,D,20180702,000000,51.0414,51.939,50.9467,51.8725,21656.667999271,0
+CASS.US,D,20180703,000000,52.0612,52.2529,51.8588,52.0377,19917.915963814,0
+CASS.US,D,20180705,000000,52.9265,52.9882,52.468,52.9265,19200.936448017,0
+CASS.US,D,20180706,000000,52.9333,53.3597,50.8176,53.1592,26232.654238467,0
+CASS.US,D,20180709,000000,52.8083,53.6002,52.688,53.481,25430.782711527,0
+CASS.US,D,20180710,000000,53.6149,54.002,52.7388,53.1748,39862.424605818,0
+CASS.US,D,20180711,000000,52.822,53.3597,52.3965,52.9187,15547.511582928,0
+CASS.US,D,20180712,000000,53.2169,53.7712,52.6576,53.2296,9899.6358536385,0
+CASS.US,D,20180713,000000,52.9333,53.4193,51.9996,52.3838,37200.088400939,0
+CASS.US,D,20180716,000000,52.3838,52.7388,51.7455,52.4172,53099.441572218,0
+CASS.US,D,20180717,000000,52.4172,53.5191,51.939,53.1367,46134.205477241,0
+CASS.US,D,20180718,000000,53.1436,54.4586,52.5951,53.0976,31270.943960032,0
+CASS.US,D,20180719,000000,52.9187,53.4574,52.6029,52.8083,28927.719893425,0
+CASS.US,D,20180720,000000,52.7603,53.3958,52.6733,53.0595,32539.2101506,0
+CASS.US,D,20180723,000000,53.0663,53.2374,52.2529,52.8004,20966.281161663,0
+CASS.US,D,20180724,000000,52.948,52.9999,51.1901,52.1952,34446.723413027,0
+CASS.US,D,20180725,000000,52.246,52.3399,51.2771,51.8285,38316.980884891,0
+CASS.US,D,20180726,000000,51.6311,52.9451,50.4666,52.1111,50560.863600451,0
+CASS.US,D,20180727,000000,52.1404,52.3282,49.4859,50.4001,39329.548246716,0
+CASS.US,D,20180730,000000,50.489,51.1207,49.7372,50.1009,35048.127058233,0
+CASS.US,D,20180731,000000,50.1557,50.9985,49.7823,50.3317,35759.992597455,0
+CASS.US,D,20180801,000000,50.1166,50.7071,49.9719,50.3757,30822.959612072,0
+CASS.US,D,20180802,000000,50.2974,51.2771,50.1009,51.0738,12359.458586152,0
+CASS.US,D,20180803,000000,51.5215,51.5215,50.3689,50.6103,33732.812283175,0
+CASS.US,D,20180806,000000,50.6993,51.5743,50.5957,51.5606,30389.294398523,0
+CASS.US,D,20180807,000000,51.7161,52.3838,51.0815,51.8588,40357.457538266,0
+CASS.US,D,20180808,000000,51.6642,52.9549,51.5783,52.5325,46467.636749923,0
+CASS.US,D,20180809,000000,52.0212,53.0517,51.939,52.6029,20838.431747291,0
+CASS.US,D,20180810,000000,52.5804,52.9646,51.7229,51.7972,12247.97389682,0
+CASS.US,D,20180813,000000,51.8588,52.468,50.4402,51.985,28719.06964917,0
+CASS.US,D,20180814,000000,52.0886,53.1289,51.5078,52.5951,60190.481490936,0
+CASS.US,D,20180815,000000,52.5011,52.8806,51.0571,51.6867,35814.200749148,0
+CASS.US,D,20180816,000000,52.0143,53.3587,52.0143,53.21,24022.393562807,0
+CASS.US,D,20180817,000000,53.0898,53.6305,52.8873,53.4124,19960.873367043,0
+CASS.US,D,20180820,000000,53.5913,54.5252,53.2267,54.1213,23290.072117285,0
+CASS.US,D,20180821,000000,54.1213,55.3396,54.1213,55.056,25456.352594401,0
+CASS.US,D,20180822,000000,54.6345,55.056,54.4371,54.8261,22791.970798893,0
+CASS.US,D,20180823,000000,54.7793,55.3513,54.7078,55.14,23648.050477527,0
+CASS.US,D,20180824,000000,55.2731,55.3639,54.6228,55.1909,19638.692842826,0
+CASS.US,D,20180827,000000,55.5204,55.6309,54.7421,54.968,35867.386105527,0
+CASS.US,D,20180828,000000,55.3307,55.3307,54.3012,54.7715,31877.461581811,0
+CASS.US,D,20180829,000000,54.7715,54.9553,54.133,54.3012,13094.848417619,0
+CASS.US,D,20180830,000000,54.0773,54.0861,52.6645,52.9187,23649.073272841,0
+CASS.US,D,20180831,000000,52.8806,53.8045,52.7994,53.6519,28212.785968258,0
+CASS.US,D,20180904,000000,53.6609,54.3932,53.256,53.7068,25429.759916212,0
+CASS.US,D,20180905,000000,53.7518,53.7683,52.642,53.5181,21537.000947419,0
+CASS.US,D,20180906,000000,53.5181,53.5181,52.8375,52.9959,19790.066549442,0
+CASS.US,D,20180907,000000,52.7447,53.1377,52.1825,52.822,24628.911184587,0
+CASS.US,D,20180910,000000,53.1377,53.1377,52.022,52.2236,22508.656496645,0
+CASS.US,D,20180911,000000,51.942,52.3731,51.1842,51.2859,77483.904676526,0
+CASS.US,D,20180912,000000,51.2791,51.4209,49.9034,50.1528,97089.868069273,0
+CASS.US,D,20180913,000000,50.0511,50.1752,49.702,50.0373,35963.528865134,0
+CASS.US,D,20180914,000000,50.0598,51.4052,49.7304,50.4304,16980.447819207,0
+CASS.US,D,20180917,000000,50.407,51.1999,50.0902,50.407,20399.652557167,0
+CASS.US,D,20180918,000000,50.3434,50.3434,49.7451,49.8144,16688.95115444,0
+CASS.US,D,20180919,000000,49.8144,50.4588,48.9737,49.0997,34684.011926102,0
+CASS.US,D,20180920,000000,49.2132,49.9729,48.8152,49.8057,15180.328064852,0
+CASS.US,D,20180921,000000,49.8213,50.8665,49.3706,49.5877,113623.35433584,0
+CASS.US,D,20180924,000000,49.5055,50.2867,48.7859,48.9658,20156.227272203,0
+CASS.US,D,20180925,000000,49.0997,49.8174,49.041,49.3275,19281.7372779,0
+CASS.US,D,20180926,000000,49.4155,49.8809,48.5756,48.606,29795.050320524,0
+CASS.US,D,20180927,000000,48.6226,49.3345,47.9959,48.3058,30211.328013718,0
+CASS.US,D,20180928,000000,48.1534,49.2064,48.1534,48.8465,21411.197123677,0
+CASS.US,D,20181001,000000,49.0303,50.0833,48.5756,48.5826,25697.732288735,0
+CASS.US,D,20181002,000000,48.5756,49.1702,47.6772,48.4701,47407.585644385,0
+CASS.US,D,20181003,000000,48.9424,49.1066,48.0947,48.7409,15953.561322973,0
+CASS.US,D,20181004,000000,48.7029,49.7861,48.255,49.0704,27443.643891396,0
+CASS.US,D,20181005,000000,49.1927,49.5299,48.7859,49.1154,16451.662641365,0
+CASS.US,D,20181008,000000,48.9737,49.4977,48.5669,48.958,16270.627870615,0
+CASS.US,D,20181009,000000,48.9424,50.0373,48.388,49.3491,62912.139824084,0
+CASS.US,D,20181010,000000,49.3569,49.4332,47.9461,47.9529,47702.150695097,0
+CASS.US,D,20181011,000000,47.7876,49.1154,47.5334,47.6156,47298.146545683,0
+CASS.US,D,20181012,000000,48.2315,48.8798,46.4599,46.6321,30843.415518372,0
+CASS.US,D,20181015,000000,46.5451,47.3085,46.1461,46.6477,50160.950632296,0
+CASS.US,D,20181016,000000,46.7836,48.0125,44.6384,47.8942,27166.466361039,0
+CASS.US,D,20181017,000000,47.7515,47.8865,46.9273,47.2929,11340.754452438,0
+CASS.US,D,20181018,000000,46.7015,47.466,46.7015,46.805,23136.652820039,0
+CASS.US,D,20181019,000000,46.7914,47.7515,46.0356,46.4599,42397.934191639,0
+CASS.US,D,20181022,000000,46.6241,47.7515,45.3268,47.1229,16583.603236997,0
+CASS.US,D,20181023,000000,46.4512,46.9253,45.9848,46.4287,12199.902517017,0
+CASS.US,D,20181024,000000,46.2703,46.2703,44.1956,44.2483,55725.979941073,0
+CASS.US,D,20181025,000000,45.8312,46.4902,45.0355,46.2214,22659.007407946,0
+CASS.US,D,20181026,000000,45.4255,47.3535,45.4255,46.3719,48257.528551128,0
+CASS.US,D,20181029,000000,47.0289,49.5055,47.0289,47.6606,44362.723991706,0
+CASS.US,D,20181030,000000,48.9424,49.13,48.0282,49.0186,34901.867328191,0
+CASS.US,D,20181031,000000,49.5505,50.1136,49.0627,49.5798,60882.913919174,0
+CASS.US,D,20181101,000000,49.4449,49.791,49.0929,49.0929,40949.656025636,0
+CASS.US,D,20181102,000000,49.3637,50.0833,48.8015,49.1536,27271.814278481,0
+CASS.US,D,20181105,000000,49.1233,49.5583,48.3586,49.1536,17106.251642949,0
+CASS.US,D,20181106,000000,49.1457,50.1381,48.6138,50.0511,18313.150114619,0
+CASS.US,D,20181107,000000,50.3904,51.5157,50.3669,50.8929,19673.467883535,0
+CASS.US,D,20181108,000000,50.6025,51.675,50.6025,51.5392,15653.882295685,0
+CASS.US,D,20181109,000000,51.4472,51.6839,50.0902,50.186,20771.950051818,0
+CASS.US,D,20181112,000000,50.0316,50.6906,49.8536,49.8536,14032.751721451,0
+CASS.US,D,20181113,000000,49.9953,51.1842,49.57,49.702,17411.044646811,0
+CASS.US,D,20181114,000000,50.1439,51.2321,49.0274,49.5798,22592.525712472,0
+CASS.US,D,20181115,000000,49.2336,51.0581,49.2336,50.5879,16010.837860612,0
+CASS.US,D,20181116,000000,50.2172,50.9632,50.2172,50.6816,22507.633701329,0
+CASS.US,D,20181119,000000,50.6816,51.374,50.2085,50.3014,27108.167028085,0
+CASS.US,D,20181120,000000,49.8662,50.4051,48.254,50.1302,25909.450918935,0
+CASS.US,D,20181121,000000,50.3669,50.9085,49.838,50.0316,14798.825412366,0
+CASS.US,D,20181123,000000,49.3999,50.5947,49.3999,50.5576,9652.1193874147,0
+CASS.US,D,20181126,000000,50.7971,51.5479,49.6033,49.6561,85683.654716677,0
+CASS.US,D,20181127,000000,49.3198,49.5583,49.0186,49.2738,25084.05509975,0
+CASS.US,D,20181128,000000,48.9208,49.9875,48.8465,49.9083,62855.88608176,0
+CASS.US,D,20181129,000000,49.7529,49.7529,49.1848,49.5583,49999.34897253,0
+CASS.US,D,20181130,000000,49.5055,49.6483,49.2416,49.5134,63749.809187048,0
+CASS.US,D,20181203,000000,50.2935,50.579,48.4339,50.0922,51709.462739168,0
+CASS.US,D,20181204,000000,49.9103,54.877,48.9991,49.1633,56795.823840536,0
+CASS.US,D,20181206,000000,48.5826,49.6414,46.1783,48.8465,41090.801779101,0
+CASS.US,D,20181207,000000,48.6559,49.706,47.5531,48.7742,77654.711494127,0
+CASS.US,D,20181210,000000,48.7555,49.4058,48.7009,48.8534,83170.646627784,0
+CASS.US,D,20181211,000000,49.3432,49.3432,48.1397,49.0978,41819.032043364,0
+CASS.US,D,20181212,000000,49.6414,51.2713,48.6021,50.3024,28024.591630302,0
+CASS.US,D,20181213,000000,50.3121,50.709,49.4712,50.0922,66506.242560904,0
+CASS.US,D,20181214,000000,50.1019,50.5361,48.5826,49.7851,76459.063770921,0
+CASS.US,D,20181217,000000,49.7949,50.1586,48.8367,49.4419,75688.898898745,0
+CASS.US,D,20181218,000000,49.5592,49.5592,47.4435,47.5785,96026.160941699,0
+CASS.US,D,20181219,000000,47.5686,48.8035,46.3592,46.3592,60122.977000148,0
+CASS.US,D,20181220,000000,46.2663,47.2352,45.9163,46.9909,69427.345980472,0
+CASS.US,D,20181221,000000,46.7943,47.1717,45.535,46.1314,123265.2457701,0
+CASS.US,D,20181224,000000,46.2145,47.2275,44.3598,45.7159,43086.275438617,0
+CASS.US,D,20181226,000000,46.1216,47.8326,44.3695,47.7525,70271.152115325,0
+CASS.US,D,20181227,000000,47.0818,47.5608,45.5174,46.6027,62240.163302145,0
+CASS.US,D,20181228,000000,46.765,47.7016,46.1051,47.245,47367.6966271,0
+CASS.US,D,20181231,000000,47.2539,48.1758,46.9703,47.859,34605.256686849,0
+CASS.US,D,20190102,000000,47.1268,48.0604,47.0818,47.8875,57545.532806412,0
+CASS.US,D,20190103,000000,47.5432,48.3303,47.1199,47.3633,31948.034458544,0
+CASS.US,D,20190104,000000,47.9256,49.615,47.9256,48.8182,35340.646518315,0
+CASS.US,D,20190107,000000,48.8094,49.2005,48.3391,48.7009,52820.21845123,0
+CASS.US,D,20190108,000000,48.8367,48.8828,48.3078,48.827,56863.328331324,0
+CASS.US,D,20190109,000000,49.1066,49.1066,48.3303,48.6735,76266.778251706,0
+CASS.US,D,20190110,000000,48.3391,49.0274,48.3166,48.8367,57545.532806412,0
+CASS.US,D,20190111,000000,48.6471,49.0176,48.1563,48.429,58143.868065673,0
+CASS.US,D,20190114,000000,48.0858,48.6735,47.4523,47.8493,35463.381956112,0
+CASS.US,D,20190115,000000,47.733,47.9675,47.245,47.4338,65392.418462896,0
+CASS.US,D,20190116,000000,47.4338,48.3713,47.4338,48.1954,54947.632706377,0
+CASS.US,D,20190117,000000,47.7056,48.9434,47.7056,48.6911,94722.096915107,0
+CASS.US,D,20190118,000000,48.8828,49.133,47.9499,48.0702,52691.346241543,0
+CASS.US,D,20190122,000000,48.0702,48.2844,47.3359,47.3722,35932.845005685,0
+CASS.US,D,20190123,000000,47.5883,47.8551,46.6672,46.8734,64900.453916394,0
+CASS.US,D,20190124,000000,46.8823,47.9499,45.9515,46.8461,37810.697203979,0
+CASS.US,D,20190125,000000,47.027,47.0905,46.0513,46.7845,32966.738592259,0
+CASS.US,D,20190128,000000,46.4472,46.7444,45.6367,45.9427,32119.864071461,0
+CASS.US,D,20190129,000000,46.0513,46.3182,45.6533,46.1138,28567.695942554,0
+CASS.US,D,20190130,000000,46.2596,46.4658,45.5263,46.2596,108861.21934931,0
+CASS.US,D,20190131,000000,46.0513,46.4942,43.7908,44.3969,46765.270186581,0
+CASS.US,D,20190201,000000,44.486,45.5263,44.486,44.9299,29601.742005993,0
+CASS.US,D,20190204,000000,44.7949,45.3913,44.7949,45.2007,42132.007409746,0
+CASS.US,D,20190205,000000,45.2191,46.9713,45.1821,46.721,152577.53670196,0
+CASS.US,D,20190206,000000,46.7287,47.4523,46.1637,47.2352,44174.52965375,0
+CASS.US,D,20190207,000000,47.0182,47.2215,46.5313,46.7464,20744.334578313,0
+CASS.US,D,20190208,000000,46.5675,47.4161,46.2937,47.027,71444.298341601,0
+CASS.US,D,20190211,000000,47.027,47.3722,46.7551,47.2901,15468.756343675,0
+CASS.US,D,20190212,000000,47.4797,48.0947,47.1268,47.5883,27476.373341476,0
+CASS.US,D,20190213,000000,47.598,48.1045,47.598,47.859,21959.415412503,0
+CASS.US,D,20190214,000000,48.1475,48.2931,47.7056,47.7056,24936.772574394,0
+CASS.US,D,20190215,000000,47.9675,48.7096,47.9333,48.2931,44369.883558911,0
+CASS.US,D,20190219,000000,48.6735,48.7194,48.0272,48.7194,22620.141185977,0
+CASS.US,D,20190220,000000,48.7009,48.7331,48.2248,48.2931,54934.336367282,0
+CASS.US,D,20190221,000000,48.2844,48.384,47.8053,47.859,24017.279586232,0
+CASS.US,D,20190222,000000,47.5883,48.2717,47.1268,48.1045,45297.558909593,0
+CASS.US,D,20190225,000000,48.1857,48.7908,47.4993,47.5608,32627.170547688,0
+CASS.US,D,20190226,000000,47.5686,47.6107,46.3592,46.4844,54993.658495551,0
+CASS.US,D,20190227,000000,46.4569,47.1541,45.9614,47.1541,23360.644994018,0
+CASS.US,D,20190228,000000,47.1003,47.6782,46.322,47.2352,34095.904619991,0
+CASS.US,D,20190301,000000,47.4993,47.684,46.6291,47.4435,27986.748203648,0
+CASS.US,D,20190304,000000,47.6166,47.8894,46.9322,47.0075,35959.437683875,0
+CASS.US,D,20190305,000000,47.0895,47.2539,46.808,46.9537,22218.182627192,0
+CASS.US,D,20190306,000000,46.8979,46.8979,45.1254,45.489,31307.764591371,0
+CASS.US,D,20190307,000000,45.4989,45.9897,44.7637,44.79,25362.255425424,0
+CASS.US,D,20190308,000000,44.5437,45.2446,44.5437,45.1254,23723.737330834,0
+CASS.US,D,20190311,000000,45.2545,46.1979,45.2545,45.6885,26824.852725837,0
+CASS.US,D,20190312,000000,45.8088,45.9085,44.6354,44.8897,97610.470884594,0
+CASS.US,D,20190313,000000,45.1625,45.9447,44.9259,45.4989,39469.671204867,0
+CASS.US,D,20190314,000000,45.489,45.489,44.9982,45.099,21450.063345646,0
+CASS.US,D,20190315,000000,45.1088,45.5438,44.5993,44.6727,125561.42125222,0
+CASS.US,D,20190318,000000,44.6893,45.3346,44.6453,44.8526,29733.682601625,0
+CASS.US,D,20190319,000000,44.9082,44.9082,43.3176,43.5278,36309.233681596,0
+CASS.US,D,20190320,000000,43.5278,44.1272,43.0858,43.2277,34692.194288621,0
+CASS.US,D,20190321,000000,43.1983,43.872,42.8708,43.4348,23683.84831355,0
+CASS.US,D,20190322,000000,43.3362,43.7858,40.885,41.4091,62685.07926416,0
+CASS.US,D,20190325,000000,41.2193,42.5814,40.9084,42.1452,46292.738751063,0
+CASS.US,D,20190326,000000,42.5363,42.6899,41.9312,42.636,31998.151428978,0
+CASS.US,D,20190327,000000,42.5814,43.1357,41.6809,42.8102,35336.555337055,0
+CASS.US,D,20190328,000000,42.8894,43.1455,42.4806,42.947,10609.455802231,0
+CASS.US,D,20190329,000000,43.1455,43.5493,42.1951,42.9901,52420.305483075,0
+CASS.US,D,20190401,000000,43.2364,43.7771,42.2635,42.8179,28130.96234306,0
+CASS.US,D,20190402,000000,42.9549,43.1455,41.4443,41.7717,62142.997747223,0
+CASS.US,D,20190403,000000,41.9898,42.8003,41.3964,42.7085,44049.748625324,0
+CASS.US,D,20190404,000000,42.7172,42.9539,41.9869,42.3447,24151.265772494,0
+CASS.US,D,20190405,000000,42.2538,43.0536,42.2538,42.7359,22643.665478221,0
+CASS.US,D,20190408,000000,42.9285,43.1259,42.4993,42.5902,17793.570094612,0
+CASS.US,D,20190409,000000,42.4552,43.0077,42.2635,42.553,59560.439576912,0
+CASS.US,D,20190410,000000,42.8102,43.3723,42.4387,43.3723,42096.209573722,0
+CASS.US,D,20190411,000000,43.4086,43.8181,43.0633,43.3812,51331.028472627,0
+CASS.US,D,20190412,000000,43.5004,43.8621,43.1719,43.6167,50523.020173797,0
+CASS.US,D,20190415,000000,43.5444,43.5972,43.1621,43.427,27570.470510453,0
+CASS.US,D,20190416,000000,43.5278,43.9717,43.427,43.6167,37042.577922433,0
+CASS.US,D,20190417,000000,43.7439,44.1702,43.4622,43.9256,47520.093129032,0
+CASS.US,D,20190418,000000,43.7165,43.9443,43.2833,43.3996,24928.590211874,0
+CASS.US,D,20190422,000000,43.2277,43.6069,42.9285,43.427,46444.112457678,0
+CASS.US,D,20190423,000000,43.5004,45.0716,43.5004,44.7069,32156.684702799,0
+CASS.US,D,20190424,000000,44.6257,44.8027,44.045,44.3813,30160.18824797,0
+CASS.US,D,20190425,000000,44.0802,45.0442,43.254,44.6082,42363.15915093,0
+CASS.US,D,20190426,000000,44.4077,46.1343,44.4077,45.8791,58686.972377924,0
+CASS.US,D,20190429,000000,45.8714,46.0298,45.2907,45.2907,32043.154422837,0
+CASS.US,D,20190430,000000,45.4461,45.7169,44.5367,44.835,28119.711594595,0
+CASS.US,D,20190501,000000,45.1625,45.1625,43.9638,44.2445,33698.037242466,0
+CASS.US,D,20190502,000000,44.2719,44.8985,43.7811,44.7704,31016.267926602,0
+CASS.US,D,20190503,000000,45.2172,45.7443,45.0266,45.7072,25328.50318003,0
+CASS.US,D,20190506,000000,45.0716,45.4686,44.1339,44.2894,58073.295188939,0
+CASS.US,D,20190507,000000,43.9814,44.6766,43.5894,43.8534,43383.908875275,0
+CASS.US,D,20190508,000000,43.7527,44.1809,43.5004,43.5795,40299.158205312,0
+CASS.US,D,20190509,000000,43.3537,44.0362,43.1259,43.7165,21192.318926272,0
+CASS.US,D,20190510,000000,43.6167,43.6822,43.1104,43.4622,17527.643312719,0
+CASS.US,D,20190513,000000,43.1357,43.3626,42.3174,42.4073,36060.694420057,0
+CASS.US,D,20190514,000000,42.5814,42.9372,41.6457,41.7904,84101.390364411,0
+CASS.US,D,20190515,000000,41.5811,42.2078,41.1588,41.501,43436.071436339,0
+CASS.US,D,20190516,000000,41.636,42.0475,40.5819,40.6357,121111.23883676,0
+CASS.US,D,20190517,000000,40.3091,41.4091,40.3091,41.1539,58774.932775011,0
+CASS.US,D,20190520,000000,40.9183,42.1902,40.8185,41.7004,32031.903674373,0
+CASS.US,D,20190521,000000,41.8725,42.1727,41.2047,41.4618,22401.262988572,0
+CASS.US,D,20190522,000000,41.2996,41.9733,40.6915,41.0727,41799.59893238,0
+CASS.US,D,20190523,000000,40.7637,41.2193,40.447,40.8723,74320.39876731,0
+CASS.US,D,20190524,000000,41.1362,41.5998,40.9916,41.5734,21224.025581037,0
+CASS.US,D,20190528,000000,41.4179,41.8089,41.0101,41.5098,89083.426343653,0
+CASS.US,D,20190529,000000,41.2996,41.3368,40.755,40.7637,43099.571777712,0
+CASS.US,D,20190530,000000,40.8635,41.2008,40.49,40.8723,45728.155737196,0
+CASS.US,D,20190531,000000,40.5282,41.2008,40.5282,40.9623,45190.16540152,0
+CASS.US,D,20190603,000000,41.0101,41.412,40.7355,41.1372,39734.575191445,0
+CASS.US,D,20190604,000000,41.4199,42.2157,41.3856,41.9791,26588.587008078,0
+CASS.US,D,20190605,000000,41.8598,42.1756,41.0101,41.1372,26063.893011496,0
+CASS.US,D,20190606,000000,41.1549,42.1061,40.6807,41.5938,33383.016285454,0
+CASS.US,D,20190607,000000,41.4745,42.0681,41.2555,41.4745,28338.589792,0
+CASS.US,D,20190610,000000,41.5851,42.0876,41.238,41.3758,22880.953991296,0
+CASS.US,D,20190611,000000,41.4942,41.9224,41.2292,41.6671,54647.953679089,0
+CASS.US,D,20190612,000000,41.6671,41.7767,41.3191,41.3758,26956.793321469,0
+CASS.US,D,20190613,000000,41.63,41.7854,41.3016,41.5851,29496.39408855,0
+CASS.US,D,20190614,000000,41.5684,41.9693,41.147,41.2018,27890.60544404,0
+CASS.US,D,20190617,000000,41.2732,41.3338,40.972,41.3289,52356.892173547,0
+CASS.US,D,20190618,000000,41.4374,41.8139,41.4199,41.5587,31630.967910902,0
+CASS.US,D,20190619,000000,41.767,41.85,41.2732,41.5401,29553.670626189,0
+CASS.US,D,20190620,000000,41.7493,42.2705,41.5039,41.8783,33253.121280452,0
+CASS.US,D,20190621,000000,41.6203,43.1484,41.6203,42.6732,99844.255852499,0
+CASS.US,D,20190624,000000,42.6732,43.0927,42.3438,42.3535,40778.849208035,0
+CASS.US,D,20190625,000000,42.2333,43.0994,42.1335,42.7466,51899.702667753,0
+CASS.US,D,20190626,000000,42.8102,43.87,42.6547,43.0565,41789.37097923,0
+CASS.US,D,20190627,000000,42.9656,43.8524,42.8365,43.8436,43655.972429058,0
+CASS.US,D,20190628,000000,43.8436,45.2681,43.0018,44.3178,99975.173652816,0
+CASS.US,D,20190701,000000,44.3364,44.3364,43.212,43.4876,34323.98797523,0
+CASS.US,D,20190702,000000,43.5601,44.1437,42.8561,43.2676,38568.588532374,0
+CASS.US,D,20190703,000000,42.9352,43.6236,42.9352,43.604,20437.495983821,0
+CASS.US,D,20190705,000000,43.5688,43.9893,43.3029,43.9248,17002.949316137,0
+CASS.US,D,20190708,000000,43.826,44.484,43.6139,43.953,34181.819426449,0
+CASS.US,D,20190709,000000,43.7976,44.045,43.7028,44.045,25999.456906653,0
+CASS.US,D,20190710,000000,44.1272,44.4038,43.4584,43.7888,35825.451497613,0
+CASS.US,D,20190711,000000,43.7888,44.5104,43.34,44.4742,41744.367985371,0
+CASS.US,D,20190712,000000,44.3178,44.7939,44.1437,44.6844,38156.40202044,0
+CASS.US,D,20190715,000000,44.8213,44.8213,43.7223,43.9081,26983.385999658,0
+CASS.US,D,20190716,000000,43.9629,44.4645,43.9629,44.1173,30535.554128564,0
+CASS.US,D,20190717,000000,43.8886,44.1085,43.5316,44.0352,27393.526920963,0
+CASS.US,D,20190718,000000,43.9336,44.5055,43.9149,44.4556,27817.986976678,0
+CASS.US,D,20190719,000000,44.2639,44.2639,43.8797,43.9804,21258.800621745,0
+CASS.US,D,20190722,000000,43.9629,44.2366,43.5601,43.8347,22980.165136848,0
+CASS.US,D,20190723,000000,44.0156,44.1339,43.6334,44.0156,21800.882138682,0
+CASS.US,D,20190724,000000,43.9629,45.0863,43.8025,44.8125,33796.225592704,0
+CASS.US,D,20190725,000000,44.7196,45.0501,43.9022,45.0501,27103.05305151,0
+CASS.US,D,20190726,000000,44.831,46.4375,44.5006,46.1187,23160.177112284,0
+CASS.US,D,20190729,000000,45.8674,46.5675,45.8674,46.3015,23165.291088858,0
+CASS.US,D,20190730,000000,46.1275,46.9331,45.7344,46.4844,36090.355484191,0
+CASS.US,D,20190731,000000,46.5762,47.8003,46.4287,46.5411,41916.197598286,0
+CASS.US,D,20190801,000000,46.7317,47.1981,46.2917,46.4287,50281.640479463,0
+CASS.US,D,20190802,000000,46.1559,47.0788,45.3521,46.4844,37451.696048423,0
+CASS.US,D,20190805,000000,46.064,46.064,43.8347,44.5104,21293.575662455,0
+CASS.US,D,20190806,000000,44.4908,44.7939,43.7419,44.4556,25442.033459991,0
+CASS.US,D,20190807,000000,44.1339,45.2241,43.8308,44.5554,22820.609067711,0
+CASS.US,D,20190808,000000,44.7842,45.7541,44.7842,45.6367,31707.677559526,0
+CASS.US,D,20190809,000000,45.6973,45.6973,44.9718,45.1312,21286.41609525,0
+CASS.US,D,20190812,000000,43.8984,44.6473,43.8984,44.5006,15370.567993438,0
+CASS.US,D,20190813,000000,44.4556,45.5066,44.4273,44.8848,16537.577447823,0
+CASS.US,D,20190814,000000,44.4468,45.0228,43.7811,44.2639,24172.744474108,0
+CASS.US,D,20190815,000000,44.2455,44.8125,44.2366,44.8036,16970.219866057,0
+CASS.US,D,20190816,000000,44.9582,45.8274,44.8036,45.7443,23830.108043591,0
+CASS.US,D,20190819,000000,46.1559,46.4375,45.8801,46.018,13749.437419203,0
+CASS.US,D,20190820,000000,46.0101,46.0101,45.4344,45.8098,20867.07001611,0
+CASS.US,D,20190821,000000,46.1021,46.1373,45.6582,45.9916,27754.573667149,0
+CASS.US,D,20190822,000000,45.7443,46.3202,44.4928,45.7912,20348.512791418,0
+CASS.US,D,20190823,000000,45.5899,45.7344,44.1085,44.2005,26229.585852521,0
+CASS.US,D,20190826,000000,44.6023,45.9731,44.53,45.9731,30997.857610933,0
+CASS.US,D,20190827,000000,45.9095,46.5039,44.62,45.2779,72177.642582438,0
+CASS.US,D,20190828,000000,45.2603,46.0131,44.8712,45.8528,18662.94611234,0
+CASS.US,D,20190829,000000,46.018,46.8696,46.018,46.1021,19416.746259477,0
+CASS.US,D,20190830,000000,46.2742,46.6525,46.0454,46.4961,26955.770526153,0
+CASS.US,D,20190903,000000,46.2018,47.5696,46.2018,47.1395,62770.994070617,0
+CASS.US,D,20190904,000000,47.3135,47.5794,46.9566,47.3232,18612.829141907,0
+CASS.US,D,20190905,000000,47.7086,48.8866,47.2597,47.9226,56778.436320181,0
+CASS.US,D,20190906,000000,48.0018,48.26,47.727,47.727,22139.427387939,0
+CASS.US,D,20190909,000000,48.3352,50.6319,47.7173,50.4656,59884.665691759,0
+CASS.US,D,20190910,000000,50.1645,52.0085,49.4155,51.9097,41842.556335608,0
+CASS.US,D,20190911,000000,52.1287,53.2042,51.0532,52.5951,60002.287152981,0
+CASS.US,D,20190912,000000,52.681,53.6636,52.2226,53.342,34137.839227905,0
+CASS.US,D,20190913,000000,53.7839,54.1233,52.5784,53.1582,43383.908875275,0
+CASS.US,D,20190916,000000,52.6147,53.0321,51.9087,52.2226,34115.337730975,0
+CASS.US,D,20190917,000000,52.1287,52.3965,51.6604,52.2852,34819.020907678,0
+CASS.US,D,20190918,000000,52.3604,52.3604,51.4296,52.1473,44660.357428363,0
+CASS.US,D,20190919,000000,52.2029,52.8903,50.1322,51.455,36004.440677733,0
+CASS.US,D,20190920,000000,51.2917,52.3506,51.2576,51.8267,118176.83907811,0
+CASS.US,D,20190923,000000,51.1627,51.6311,50.6133,51.2674,30749.318349395,0
+CASS.US,D,20190924,000000,51.4238,51.4599,50.9799,51.0631,36225.364465769,0
+CASS.US,D,20190925,000000,50.4539,51.6506,50.3824,51.4942,36937.230004991,0
+CASS.US,D,20190926,000000,51.3768,51.3768,50.1733,50.3111,46222.165874329,0
+CASS.US,D,20190927,000000,50.6319,50.6319,49.5368,49.7666,32624.102161743,0
+CASS.US,D,20190930,000000,49.8859,50.0785,49.4361,49.6121,22525.021221684,0
+CASS.US,D,20191001,000000,49.8144,49.8233,47.4738,48.6656,48724.946010072,0
+CASS.US,D,20191002,000000,48.1974,49.5827,48.1974,49.0607,57525.076900113,0
+CASS.US,D,20191003,000000,48.8211,49.2796,48.5258,48.7839,37581.591053425,0
+CASS.US,D,20191004,000000,48.8955,50.1596,48.7762,49.4088,18178.141133042,0
+CASS.US,D,20191007,000000,49.3628,49.3628,48.5004,48.7194,56140.212043637,0
+CASS.US,D,20191008,000000,48.3713,49.2435,47.7739,47.7916,27472.282160216,0
+CASS.US,D,20191009,000000,47.8551,48.2248,47.5696,47.9842,22921.865803895,0
+CASS.US,D,20191010,000000,48.0693,48.2423,47.6733,47.6733,44787.18404742,0
+CASS.US,D,20191011,000000,48.2971,48.472,47.9129,47.9392,46121.931933462,0
+CASS.US,D,20191014,000000,47.9226,48.2423,46.8637,48.2335,171048.19729508,0
+CASS.US,D,20191015,000000,48.3068,48.9482,48.0693,48.5102,41514.239039501,0
+CASS.US,D,20191016,000000,48.26,48.6559,47.3232,47.6909,60697.787967163,0
+CASS.US,D,20191017,000000,47.8453,48.2248,47.424,47.7173,96471.076903714,0
+CASS.US,D,20191018,000000,47.4425,47.8649,47.1032,47.5257,84014.452762638,0
+CASS.US,D,20191021,000000,47.8932,48.5395,47.7828,48.1494,87523.663488316,0
+CASS.US,D,20191022,000000,48.2971,48.5258,47.6077,47.7006,74662.012402512,0
+CASS.US,D,20191023,000000,47.8287,47.8376,47.1395,47.7006,55818.031519421,0
+CASS.US,D,20191024,000000,48.2335,49.4459,47.948,49.1995,113904.62304746,0
+CASS.US,D,20191025,000000,49.3803,49.7167,48.8866,49.0782,52745.554393237,0
+CASS.US,D,20191028,000000,49.2523,49.8047,49.0518,49.6854,78611.025113628,0
+CASS.US,D,20191029,000000,49.7587,51.9996,49.7587,51.9361,59581.918278527,0
+CASS.US,D,20191030,000000,51.7064,53.3861,51.3182,53.2874,55580.743006346,0
+CASS.US,D,20191031,000000,53.212,53.212,51.9742,52.6626,53377.641897892,0
+CASS.US,D,20191101,000000,52.8277,54.1233,52.7007,54.0127,104402.85457135,0
+CASS.US,D,20191104,000000,54.2043,54.4362,53.8201,54.0675,73257.714435051,0
+CASS.US,D,20191105,000000,54.1771,54.7372,54.1771,54.6278,62872.2508068,0
+CASS.US,D,20191106,000000,54.5075,55.0882,54.3989,54.8947,40555.87982937,0
+CASS.US,D,20191107,000000,55.0785,55.805,55.0785,55.3541,53751.984983172,0
+CASS.US,D,20191108,000000,55.2173,56.0239,54.657,54.8673,36845.178426643,0
+CASS.US,D,20191111,000000,54.5075,55.406,53.5161,53.7645,29755.161303239,0
+CASS.US,D,20191112,000000,53.7645,54.5075,53.5024,54.0773,29879.942331666,0
+CASS.US,D,20191113,000000,53.7839,54.5436,53.3342,53.9765,47521.115924346,0
+CASS.US,D,20191114,000000,53.9208,54.2386,53.3861,53.434,25562.723307158,0
+CASS.US,D,20191115,000000,53.8201,53.8201,52.7251,53.1865,89709.377076417,0
+CASS.US,D,20191118,000000,53.1865,53.1945,51.9449,52.1013,30845.461109002,0
+CASS.US,D,20191119,000000,52.248,52.3018,51.6506,52.1013,32929.91796092,0
+CASS.US,D,20191120,000000,51.7787,52.2129,51.153,51.4238,51355.575560187,0
+CASS.US,D,20191121,000000,51.6799,51.6799,50.582,50.8323,32506.48070052,0
+CASS.US,D,20191122,000000,51.0728,51.3476,50.363,50.7599,29617.083935718,0
+CASS.US,D,20191125,000000,50.8323,52.5609,50.1968,52.2029,44182.71201627,0
+CASS.US,D,20191126,000000,52.2129,52.3965,51.5519,52.027,49416.355642994,0
+CASS.US,D,20191127,000000,52.0926,52.4777,51.4843,52.1111,24131.832661509,0
+CASS.US,D,20191129,000000,51.9185,52.156,51.4482,51.8902,18983.081045927,0
+CASS.US,D,20191202,000000,51.7972,51.8168,51.0396,51.4629,32301.921637525,0
+CASS.US,D,20191203,000000,51.149,51.325,49.8584,51.2068,46552.528761066,0
+CASS.US,D,20191204,000000,51.2732,51.7054,51.0396,51.1158,51908.907825587,0
+CASS.US,D,20191205,000000,50.7833,51.5499,50.7833,51.412,36054.557648168,0
+CASS.US,D,20191206,000000,51.7338,52.6284,51.5685,52.4338,44867.984877303,0
+CASS.US,D,20191209,000000,52.3624,52.556,51.8217,52.2588,46978.011612096,0
+CASS.US,D,20191210,000000,51.7523,52.5804,50.3298,52.5804,27051.913285761,0
+CASS.US,D,20191211,000000,52.5285,52.6947,51.7425,52.3232,22602.753665622,0
+CASS.US,D,20191212,000000,52.0574,53.2277,52.0574,52.599,49394.87694138,0
+CASS.US,D,20191213,000000,52.729,53.2189,51.9547,53.1465,27451.826253917,0
+CASS.US,D,20191216,000000,53.3754,54.1066,52.5472,53.2658,83579.764753774,0
+CASS.US,D,20191217,000000,53.4408,53.9121,53.2658,53.3841,69197.217034602,0
+CASS.US,D,20191218,000000,53.5982,53.5982,53.2755,53.5426,20591.938076382,0
+CASS.US,D,20191219,000000,53.4603,53.5064,53.0438,53.4603,27994.930566168,0
+CASS.US,D,20191220,000000,53.4603,54.4664,53.0263,54.3833,126553.53270775,0
+CASS.US,D,20191223,000000,54.1976,54.439,53.4965,53.9873,61353.399764062,0
+CASS.US,D,20191224,000000,54.0597,54.0597,53.6901,54.0127,30195.986083993,0
+CASS.US,D,20191226,000000,54.0401,54.0401,53.3938,53.7459,36258.093915847,0
+CASS.US,D,20191227,000000,53.341,54.088,53.341,54.0401,36787.901889005,0
+CASS.US,D,20191230,000000,53.9952,53.9952,53.3801,53.7459,35785.562480329,0
+CASS.US,D,20191231,000000,53.561,54.0127,53.2189,53.3128,35700.670469186,0
+CASS.US,D,20200102,000000,53.5796,53.5796,52.4064,52.8864,38406.986872609,0
+CASS.US,D,20200103,000000,52.3429,53.303,51.5596,52.9519,50129.243977532,0
+CASS.US,D,20200106,000000,52.4709,53.2755,52.2246,53.2012,48100.018072623,0
+CASS.US,D,20200107,000000,52.9519,53.3225,52.161,52.813,42608.630026524,0
+CASS.US,D,20200108,000000,52.3888,52.8953,51.9909,52.4064,40452.577502558,0
+CASS.US,D,20200109,000000,52.5002,52.8043,51.8902,52.1473,42163.71406451,0
+CASS.US,D,20200110,000000,52.0476,52.4415,51.4375,51.6301,43324.586747006,0
+CASS.US,D,20200113,000000,51.6496,52.5101,51.374,52.2148,46215.006307124,0
+CASS.US,D,20200114,000000,52.1473,52.3232,51.4971,51.7338,46317.285838621,0
+CASS.US,D,20200115,000000,51.7054,51.9449,51.1158,51.3837,28815.212408778,0
+CASS.US,D,20200116,000000,51.7523,52.7047,51.7523,52.556,54176.445038886,0
+CASS.US,D,20200117,000000,52.904,53.432,52.3624,53.3754,54644.885293145,0
+CASS.US,D,20200121,000000,53.1651,53.3577,52.9001,53.0801,35889.887602456,0
+CASS.US,D,20200122,000000,53.2844,53.5513,52.9685,53.5141,39105.556072737,0
+CASS.US,D,20200123,000000,53.3674,53.4897,52.8864,53.3225,24352.756449544,0
+CASS.US,D,20200124,000000,53.1838,53.4965,52.5374,52.7212,33520.07085766,0
+CASS.US,D,20200127,000000,52.0759,53.0263,51.9,52.3526,40295.067024052,0
+CASS.US,D,20200128,000000,52.5101,52.8953,52.3556,52.4807,17417.181418701,0
+CASS.US,D,20200129,000000,52.3331,52.6576,51.1969,51.5675,49441.925525869,0
+CASS.US,D,20200130,000000,51.4219,52.3526,50.4871,51.1256,32402.155578393,0
+CASS.US,D,20200131,000000,50.9945,50.9945,48.0947,49.8781,113179.46116913,0
+CASS.US,D,20200203,000000,50.3034,50.7863,49.0567,49.8584,60846.093287835,0
+CASS.US,D,20200204,000000,50.1283,50.2045,49.2044,49.4155,24323.09538541,0
+CASS.US,D,20200205,000000,49.9043,49.9846,49.3051,49.8859,24615.614845492,0
+CASS.US,D,20200206,000000,50.0159,50.1185,48.9727,49.922,56749.798051362,0
+CASS.US,D,20200207,000000,49.5545,50.2075,49.0782,49.2299,22447.288777746,0
+CASS.US,D,20200210,000000,49.0919,49.789,48.8152,49.4332,23613.275436817,0
+CASS.US,D,20200211,000000,49.5545,49.794,49.0118,49.2044,37003.711700463,0
+CASS.US,D,20200212,000000,49.3872,49.4821,48.913,49.1673,40422.916438423,0
+CASS.US,D,20200213,000000,48.9814,49.397,48.8808,49.3335,63388.762440862,0
+CASS.US,D,20200214,000000,49.3051,49.5642,48.7986,49.2582,12226.495195206,0
+CASS.US,D,20200218,000000,49.2777,50.0697,48.9678,49.1858,16204.146175141,0
+CASS.US,D,20200219,000000,49.3599,49.6365,48.9531,49.1291,28776.346186808,0
+CASS.US,D,20200220,000000,49.0821,49.4068,48.391,48.6031,29233.535692602,0
+CASS.US,D,20200221,000000,48.7321,49.2396,48.0546,48.8514,28944.084618464,0
+CASS.US,D,20200224,000000,47.8639,48.0693,47.0613,47.1619,23655.210044731,0
+CASS.US,D,20200225,000000,47.2186,47.6713,46.0542,46.3876,35962.50606982,0
+CASS.US,D,20200226,000000,46.5538,47.0895,45.6807,46.2409,39416.485848489,0
+CASS.US,D,20200227,000000,45.5184,46.2663,43.4886,43.5161,59144.161883717,0
+CASS.US,D,20200228,000000,42.5373,43.8211,41.3269,43.3499,80259.771161367,0
+CASS.US,D,20200302,000000,43.8328,44.5064,42.685,44.4165,60873.70876134,0
+CASS.US,D,20200303,000000,44.2512,44.966,42.6899,43.1631,41753.573143205,0
+CASS.US,D,20200304,000000,43.7487,43.828,42.2167,43.7028,33767.587323884,0
+CASS.US,D,20200305,000000,42.8932,43.2384,40.0247,40.9261,51422.05725566,0
+CASS.US,D,20200306,000000,39.5886,40.7677,39.4165,39.9054,67222.199281387,0
+CASS.US,D,20200309,000000,38.0673,38.1484,34.834,34.9904,74577.120391368,0
+CASS.US,D,20200310,000000,35.7804,37.7505,34.4897,36.9048,124455.77951673,0
+CASS.US,D,20200311,000000,36.0502,36.3152,34.2531,35.3727,81626.225702173,0
+CASS.US,D,20200312,000000,33.4221,35.3678,32.5315,32.8463,117945.68733692,0
+CASS.US,D,20200313,000000,34.4253,35.7168,32.7064,34.3323,104818.10946922,0
+CASS.US,D,20200316,000000,31.8979,36.3387,29.0107,29.2336,93709.529553282,0
+CASS.US,D,20200317,000000,29.0761,31.7689,27.9997,31.1186,121663.54830685,0
+CASS.US,D,20200318,000000,29.3177,31.2115,27.2566,27.2566,76322.009198715,0
+CASS.US,D,20200319,000000,27.1159,30.2935,27.1159,27.9704,97252.492524353,0
+CASS.US,D,20200320,000000,27.7651,31.7317,27.6693,28.3791,194278.9472841,0
+CASS.US,D,20200323,000000,28.6127,29.1593,26.7912,28.1943,98447.117452244,0
+CASS.US,D,20200324,000000,29.5778,31.1089,29.1495,30.6434,81349.048171815,0
+CASS.US,D,20200325,000000,30.7207,32.1237,29.4439,31.1089,179394.20706527,0
+CASS.US,D,20200326,000000,31.4814,34.4536,31.1089,34.4536,94026.596100924,0
+CASS.US,D,20200327,000000,33.4221,35.6122,31.6104,31.6856,89180.591898575,0
+CASS.US,D,20200330,000000,31.9174,33.4221,31.5449,32.8648,79086.624935091,0
+CASS.US,D,20200331,000000,32.7162,32.9244,31.6085,32.6517,120662.23169349,0
+CASS.US,D,20200401,000000,31.6856,32.7534,30.8019,31.6672,121942.77142784,0
+CASS.US,D,20200402,000000,31.6486,32.2626,30.1156,31.1764,168361.31400264,0
+CASS.US,D,20200403,000000,30.8312,32.7485,30.1536,30.6434,73471.478655881,0
+CASS.US,D,20200406,000000,31.5743,32.7261,30.9192,31.7492,131292.14340202,0
+CASS.US,D,20200407,000000,32.3359,32.7622,29.9669,31.1089,84070.706504962,0
+CASS.US,D,20200408,000000,31.8158,32.5589,31.2115,32.243,132792.58412909,0
+CASS.US,D,20200409,000000,32.772,32.8463,31.1284,31.5743,122501.21766981,0
+CASS.US,D,20200413,000000,31.5743,31.8812,31.1089,31.5743,119786.71890388,0
+CASS.US,D,20200414,000000,32.0944,32.772,31.4814,31.5743,159396.51306689,0
+CASS.US,D,20200415,000000,31.0541,31.0541,30.182,30.6728,82699.137987581,0
+CASS.US,D,20200416,000000,30.6923,30.7021,28.8249,29.5308,76612.483068167,0
+CASS.US,D,20200417,000000,30.2749,33.162,30.2749,32.9206,130896.32161512,0
+CASS.US,D,20200420,000000,32.114,33.3928,32.114,32.7905,160840.70005163,0
+CASS.US,D,20200421,000000,31.8441,32.7808,31.5743,32.2714,65307.526451754,0
+CASS.US,D,20200422,000000,32.7435,33.4124,32.4307,32.7534,84623.015975048,0
+CASS.US,D,20200423,000000,32.1403,33.162,31.6573,33.0223,55130.713067757,0
+CASS.US,D,20200424,000000,33.0223,33.6431,32.285,33.5415,65127.514476318,0
+CASS.US,D,20200427,000000,34.1182,36.6456,33.7477,36.2174,64115.969909809,0
+CASS.US,D,20200428,000000,37.2391,37.3711,36.2918,37.1453,43248.899893698,0
+CASS.US,D,20200429,000000,38.3625,40.6562,37.7876,40.3786,80904.132209801,0
+CASS.US,D,20200430,000000,40.0051,40.0051,36.4491,37.247,81194.606079253,0
+CASS.US,D,20200501,000000,36.2731,36.3102,34.351,35.2798,68943.563796489,0
+CASS.US,D,20200504,000000,34.7879,35.7423,34.6306,35.4284,50652.915178799,0
+CASS.US,D,20200505,000000,35.9104,36.2634,33.4319,33.6284,37187.814857159,0
+CASS.US,D,20200506,000000,34.3236,34.3236,33.0223,33.3205,65102.967388759,0
+CASS.US,D,20200507,000000,33.8866,34.3871,33.4877,33.5991,39892.085669952,0
+CASS.US,D,20200508,000000,34.2678,35.5311,33.4407,35.4284,44617.400025134,0
+CASS.US,D,20200511,000000,34.6843,35.1585,33.4407,34.0351,49708.875103078,0
+CASS.US,D,20200512,000000,33.9511,33.9511,32.0201,32.2136,45907.144917317,0
+CASS.US,D,20200513,000000,31.7874,31.7874,30.0794,30.8879,49592.27643717,0
+CASS.US,D,20200514,000000,30.0794,30.7403,29.0674,30.7403,49469.540999373,0
+CASS.US,D,20200515,000000,30.7403,32.4649,30.5047,31.9458,132081.74138518,0
+CASS.US,D,20200518,000000,33.2089,35.2798,33.2089,35.0568,69305.63333799,0
+CASS.US,D,20200519,000000,34.6941,35.224,33.9696,34.1378,62001.851993756,0
+CASS.US,D,20200520,000000,34.9004,35.8918,34.7606,35.6884,56709.909034078,0
+CASS.US,D,20200521,000000,35.8918,35.9809,35.0393,35.3443,40023.003470269,0
+CASS.US,D,20200522,000000,35.4459,35.6797,34.5172,35.4196,41589.925892809,0
+CASS.US,D,20200526,000000,36.2174,37.467,35.4284,37.0544,76589.981571238,0
+CASS.US,D,20200527,000000,37.9528,39.6081,36.8392,39.5133,76249.390731352,0
+CASS.US,D,20200528,000000,39.9328,39.9328,37.3956,37.6389,59426.45339065,0
+CASS.US,D,20200529,000000,37.2215,38.0574,36.3299,37.462,96502.783558477,0
+CASS.US,D,20200601,000000,37.7602,38.2785,37.0729,37.1277,72197.075693423,0
+CASS.US,D,20200602,000000,37.5628,37.7984,37.0915,37.2664,33779.860867664,0
+CASS.US,D,20200603,000000,38.076,39.8027,38.076,38.734,47568.164508836,0
+CASS.US,D,20200604,000000,38.2852,39.5944,38.2852,39.174,52160.515473072,0
+CASS.US,D,20200605,000000,40.6309,42.201,40.5858,41.5489,50273.458116943,0
+CASS.US,D,20200608,000000,41.4618,42.286,40.6092,40.6875,46088.179688068,0
+CASS.US,D,20200609,000000,39.8741,40.2104,39.1368,39.4741,67036.050534061,0
+CASS.US,D,20200610,000000,39.2278,39.744,38.2852,38.3782,53782.668842621,0
+CASS.US,D,20200611,000000,36.9672,37.4493,35.929,35.9866,77794.834452279,0
+CASS.US,D,20200612,000000,37.594,37.7994,35.9866,37.3516,65016.029786986,0
+CASS.US,D,20200615,000000,36.0053,37.2205,35.6874,36.5831,48864.046172908,0
+CASS.US,D,20200616,000000,38.126,38.78,37.1825,37.6683,40146.76170338,0
+CASS.US,D,20200617,000000,38.033,38.033,36.1637,36.2389,28643.382795861,0
+CASS.US,D,20200618,000000,35.929,36.4727,35.8967,36.2291,53914.609438253,0
+CASS.US,D,20200619,000000,36.762,36.7796,35.7344,36.0053,88133.249496041,0
+CASS.US,D,20200622,000000,35.49,36.0893,35.0559,35.9007,40907.721417721,0
+CASS.US,D,20200623,000000,36.5371,36.5371,35.7256,36.3885,44468.071909148,0
+CASS.US,D,20200624,000000,35.9007,36.06,35.0608,35.2006,59032.677194385,0
+CASS.US,D,20200625,000000,35.0989,35.7892,34.8222,35.7344,54222.47082806,0
+CASS.US,D,20200626,000000,35.2935,35.6102,34.0323,34.2287,249804.45934344,0
+CASS.US,D,20200629,000000,34.874,36.3406,34.7978,35.8918,58888.463054974,0
+CASS.US,D,20200630,000000,35.8566,36.5831,35.3883,36.4824,44707.406012852,0
+CASS.US,D,20200701,000000,36.7053,37.1267,35.7061,35.883,42514.532857547,0
+CASS.US,D,20200702,000000,36.5283,36.7562,35.5095,35.6298,37023.144811449,0
+CASS.US,D,20200706,000000,36.3973,36.4511,35.4519,35.799,29413.547668038,0
+CASS.US,D,20200707,000000,35.3697,35.6592,34.5935,34.5935,37934.45543709,0
+CASS.US,D,20200708,000000,34.4536,34.9395,33.8552,34.1632,35541.11440005,0
+CASS.US,D,20200709,000000,34.1534,34.4233,32.8454,33.1905,43976.107362645,0
+CASS.US,D,20200710,000000,32.9861,34.4439,32.9107,34.219,79308.571518441,0
+CASS.US,D,20200713,000000,34.3128,35.0989,33.5834,34.5846,81903.403232531,0
+CASS.US,D,20200714,000000,34.5367,35.0989,34.1163,34.9668,85816.618107624,0
+CASS.US,D,20200715,000000,35.8371,37.1628,35.799,36.7903,70105.4592743,0
+CASS.US,D,20200716,000000,36.4345,36.6867,35.4352,35.9202,63588.207527282,0
+CASS.US,D,20200717,000000,35.7158,36.5929,35.6024,36.1363,58310.583702014,0
+CASS.US,D,20200720,000000,35.8654,36.6408,35.6435,35.9866,63905.274074924,0
+CASS.US,D,20200721,000000,36.4433,37.202,36.2008,36.6027,49326.349655277,0
+CASS.US,D,20200722,000000,36.5195,36.9859,36.2194,36.7053,62169.590425412,0
+CASS.US,D,20200723,000000,36.453,37.0612,36.2946,36.3504,66133.945066254,0
+CASS.US,D,20200724,000000,36.3601,36.4824,34.8985,35.1253,40746.119757956,0
+CASS.US,D,20200727,000000,34.9943,35.1908,34.1818,34.4634,29486.166135401,0
+CASS.US,D,20200728,000000,34.3412,34.8838,34.2287,34.3041,30728.862443095,0
+CASS.US,D,20200729,000000,34.482,35.0696,34.482,34.9767,30439.411368957,0
+CASS.US,D,20200730,000000,34.3784,34.4986,33.8357,33.9668,35442.926049813,0
+CASS.US,D,20200731,000000,33.7819,33.9668,32.8913,33.4906,61387.152009456,0
+CASS.US,D,20200803,000000,33.603,33.9951,33.2706,33.8631,35187.227221069,0
+CASS.US,D,20200804,000000,33.9569,34.4253,33.696,33.7722,29424.798416502,0
+CASS.US,D,20200805,000000,34.219,34.874,33.9989,34.6961,38296.524978591,0
+CASS.US,D,20200806,000000,34.6863,34.9581,34.5563,34.9298,27952.995958254,0
+CASS.US,D,20200807,000000,34.7439,35.9387,34.6532,35.8469,25497.264407,0
+CASS.US,D,20200810,000000,36.0228,37.1267,35.9104,36.3035,26878.038082216,0
+CASS.US,D,20200811,000000,36.762,37.6507,36.762,37.0425,29419.684439928,0
+CASS.US,D,20200812,000000,37.5187,38.1063,36.7718,37.1169,41808.804090214,0
+CASS.US,D,20200813,000000,36.9116,36.9116,36.5283,36.678,17042.838333421,0
+CASS.US,D,20200814,000000,36.7141,37.2939,36.4873,36.893,22486.154999715,0
+CASS.US,D,20200817,000000,36.8452,37.0133,36.2946,37.0133,22846.178950586,0
+CASS.US,D,20200818,000000,36.5929,36.8432,35.004,36.1079,30576.465941163,0
+CASS.US,D,20200819,000000,36.1166,36.8315,36.06,36.0982,27546.946218209,0
+CASS.US,D,20200820,000000,35.7158,36.3035,34.874,36.0053,24781.307686518,0
+CASS.US,D,20200821,000000,35.8743,36.1451,35.5192,35.8371,39935.04307318,0
+CASS.US,D,20200824,000000,36.0512,36.8452,36.0228,36.8001,36929.04764247,0
+CASS.US,D,20200825,000000,37.1345,37.3711,36.5098,36.7718,42958.426024246,0
+CASS.US,D,20200826,000000,36.6506,36.9762,36.2487,36.7424,36985.301384795,0
+CASS.US,D,20200827,000000,36.9018,37.463,36.6955,37.1825,41788.348183915,0
+CASS.US,D,20200828,000000,37.1726,37.4346,36.8001,37.3516,30711.47492274,0
+CASS.US,D,20200831,000000,37.2567,37.2851,36.2663,36.6027,47914.892120612,0
+CASS.US,D,20200901,000000,36.3601,36.893,35.4069,36.8636,38772.124800055,0
+CASS.US,D,20200902,000000,36.8001,37.2939,35.4626,37.1726,36465.721364787,0
+CASS.US,D,20200903,000000,36.8715,37.2557,36.4727,36.589,37562.157942439,0
+CASS.US,D,20200904,000000,37.2304,37.3897,36.7024,36.7209,54843.30758425,0
+CASS.US,D,20200908,000000,36.3367,36.5048,35.1869,35.3376,31758.817325275,0
+CASS.US,D,20200909,000000,35.5175,35.6777,35.2642,35.4978,44983.560747895,0
+CASS.US,D,20200910,000000,35.6964,35.9397,35.0471,35.4323,40602.92841386,0
+CASS.US,D,20200911,000000,35.751,35.751,34.4634,34.6981,41667.658336747,0
+CASS.US,D,20200914,000000,35.139,35.4499,34.4907,34.9806,32160.77588406,0
+CASS.US,D,20200915,000000,35.139,35.1869,34.4634,34.6981,26010.707655118,0
+CASS.US,D,20200916,000000,35.0374,35.4049,34.4907,34.8007,49380.557806971,0
+CASS.US,D,20200917,000000,34.3969,34.9064,33.8983,34.8388,28273.130891841,0
+CASS.US,D,20200918,000000,35.1684,36.1001,34.6189,36.017,188409.12497146,0
+CASS.US,D,20200921,000000,35.357,35.357,34.2933,34.9239,69180.852309562,0
+CASS.US,D,20200922,000000,35.0843,37.4757,34.4634,35.5175,54452.599773929,0
+CASS.US,D,20200923,000000,35.5545,36.759,35.5545,36.2692,77544.249600109,0
+CASS.US,D,20200924,000000,35.9779,36.3074,35.1038,35.2642,42717.046329911,0
+CASS.US,D,20200925,000000,35.1869,35.3922,34.6237,35.2993,43619.151797719,0
+CASS.US,D,20200928,000000,35.6191,36.8715,35.6191,36.6084,27707.52508266,0
+CASS.US,D,20200929,000000,36.4677,37.248,36.2741,37.1726,42756.935347196,0
+CASS.US,D,20200930,000000,37.333,38.2833,37.333,37.8687,41515.261834816,0
+CASS.US,D,20201001,000000,37.7847,38.1993,37.4934,38.1993,38524.608333831,0
+CASS.US,D,20201002,000000,37.6996,38.5474,37.4269,37.8414,40102.781504836,0
+CASS.US,D,20201005,000000,38.3869,38.7536,37.9274,38.6881,36749.035667035,0
+CASS.US,D,20201006,000000,39.1114,40.0667,38.3508,38.6597,26534.378856384,0
+CASS.US,D,20201007,000000,38.868,40.0148,38.8201,39.7039,34293.304115781,0
+CASS.US,D,20201008,000000,40.2886,41.1255,40.2319,40.9368,46367.402809056,0
+CASS.US,D,20201009,000000,41.0883,41.4501,40.9281,40.9368,26459.714798391,0
+CASS.US,D,20201012,000000,40.8997,42.1238,40.8048,41.9145,39201.698832344,0
+CASS.US,D,20201013,000000,41.4628,42.4718,39.442,39.743,37423.057779603,0
+CASS.US,D,20201014,000000,38.693,39.7802,38.1327,38.4055,46937.099799497,0
+CASS.US,D,20201015,000000,37.7944,39.524,37.7944,39.1975,19885.186513735,0
+CASS.US,D,20201016,000000,38.914,41.8696,38.914,39.8447,43800.18656847,0
+CASS.US,D,20201019,000000,39.8643,40.5135,39.3012,39.442,21760.993121398,0
+CASS.US,D,20201020,000000,39.8174,39.8174,38.7731,39.1408,23692.03067607,0
+CASS.US,D,20201021,000000,39.3177,39.6022,38.6794,39.3735,20244.187669291,0
+CASS.US,D,20201022,000000,39.1144,39.9777,39.1114,39.5338,27044.753718556,0
+CASS.US,D,20201023,000000,39.8643,41.2487,39.8174,40.7119,43039.226854128,0
+CASS.US,D,20201026,000000,40.1468,40.1468,38.254,38.6784,20245.210464606,0
+CASS.US,D,20201027,000000,38.4339,38.4339,37.9274,37.9362,26535.4016517,0
+CASS.US,D,20201028,000000,37.2674,37.5422,34.6981,35.0471,61718.537691508,0
+CASS.US,D,20201029,000000,34.7459,36.3827,34.1222,35.7892,25238.497192311,0
+CASS.US,D,20201030,000000,36.3269,37.07,35.0843,36.9096,38643.252590368,0
+CASS.US,D,20201102,000000,38.0584,39.8653,38.0105,38.8856,52127.786022992,0
+CASS.US,D,20201103,000000,39.657,41.633,39.3344,41.2762,89992.691378665,0
+CASS.US,D,20201104,000000,40.6738,41.9243,36.7209,37.333,58785.160728161,0
+CASS.US,D,20201105,000000,37.3721,39.6893,36.9194,38.2276,41382.29844387,0
+CASS.US,D,20201106,000000,38.6597,38.6597,37.4269,37.7085,31577.782554524,0
+CASS.US,D,20201109,000000,39.9405,42.1043,39.2815,39.9592,60676.30926555,0
+CASS.US,D,20201110,000000,40.7677,41.7835,40.0442,41.3808,75326.829357245,0
+CASS.US,D,20201111,000000,41.1255,42.3311,40.3247,40.5908,42860.237674007,0
+CASS.US,D,20201112,000000,40.1654,40.1654,38.0077,38.8299,31943.943277284,0
+CASS.US,D,20201113,000000,39.2053,39.9405,38.4055,39.3481,42827.508223929,0
+CASS.US,D,20201116,000000,40.2886,41.0033,39.566,40.8342,46508.548562522,0
+CASS.US,D,20201117,000000,40.1284,40.7589,37.5032,40.2798,31173.778405109,0
+CASS.US,D,20201118,000000,40.7119,40.7119,39.3012,39.7998,26031.163561417,0
+CASS.US,D,20201119,000000,39.2913,40.2417,39.2913,40.0618,16325.858817623,0
+CASS.US,D,20201120,000000,39.7039,40.6454,39.7039,40.0813,39121.920797776,0
+CASS.US,D,20201123,000000,40.5233,41.1157,39.5338,40.7589,40769.6440502,0
+CASS.US,D,20201124,000000,41.2762,42.7065,41.1813,41.9733,51058.964918844,0
+CASS.US,D,20201125,000000,41.6036,42.5462,41.1353,42.1238,38792.580706355,0
+CASS.US,D,20201127,000000,41.9048,41.9733,40.844,41.2762,20130.657389328,0
+CASS.US,D,20201130,000000,40.8997,41.3406,38.6784,39.9308,47543.617421277,0
+CASS.US,D,20201201,000000,40.7315,42.0338,39.9308,40.6092,59775.226593057,0
+CASS.US,D,20201202,000000,40.361,41.6397,39.9073,40.8831,27106.121437455,0
+CASS.US,D,20201203,000000,40.6092,40.8155,39.661,40.2486,21314.031568754,0
+CASS.US,D,20201204,000000,40.1908,41.063,40.1908,40.9867,22095.447189395,0
+CASS.US,D,20201207,000000,40.7774,40.9211,40.2486,40.4929,25648.638113617,0
+CASS.US,D,20201208,000000,40.0774,41.0346,39.9737,40.9486,20744.334578313,0
+CASS.US,D,20201209,000000,41.4227,41.4227,40.5418,40.6543,25939.11198307,0
+CASS.US,D,20201210,000000,41.3465,42.1991,40.4099,40.7129,21836.679974706,0
+CASS.US,D,20201211,000000,40.5223,40.9114,40.2191,40.6543,19580.393509873,0
+CASS.US,D,20201214,000000,41.1852,41.4404,40.3707,40.7511,47499.637222733,0
+CASS.US,D,20201215,000000,41.1569,41.1569,40.4734,40.7129,53729.483486242,0
+CASS.US,D,20201216,000000,40.9672,40.9672,40.4568,40.6259,29085.230371931,0
+CASS.US,D,20201217,000000,40.5995,40.93,39.8594,39.8888,80521.606762,0
+CASS.US,D,20201218,000000,40.3805,40.4293,38.5062,39.2728,182767.38601406,0
+CASS.US,D,20201221,000000,38.8084,39.0548,37.3877,37.8325,41026.365674258,0
+CASS.US,D,20201222,000000,37.9646,38.1748,35.7588,35.9486,63101.356957354,0
+CASS.US,D,20201223,000000,35.9964,36.8862,35.7774,35.8733,62252.436845925,0
+CASS.US,D,20201224,000000,36.1949,36.2506,35.665,36.0619,46366.380013741,0
+CASS.US,D,20201228,000000,36.2428,37.8141,36.2428,37.5305,64044.374237761,0
+CASS.US,D,20201229,000000,37.4406,37.4406,35.9007,36.4032,45700.540263692,0
+CASS.US,D,20201230,000000,36.5078,36.9145,36.4403,36.7532,40326.773678816,0
+CASS.US,D,20201231,000000,36.5919,37.0572,36.4844,36.848,37890.475238546,0
+CASS.US,D,20210104,000000,37.246,37.548,36.1099,36.2898,53863.469672504,0
+CASS.US,D,20210105,000000,36.6643,37.6155,35.9387,37.1599,51175.56358475,0
+CASS.US,D,20210106,000000,37.7582,39.3568,37.7582,38.2579,100689.08478267,0
+CASS.US,D,20210107,000000,38.4486,39.0538,37.2186,37.7769,41052.958352448,0
+CASS.US,D,20210108,000000,37.7769,37.9284,36.6408,37.7857,72621.535749137,0
+CASS.US,D,20210111,000000,37.4825,38.3547,37.2841,38.165,78774.672364023,0
+CASS.US,D,20210112,000000,38.6098,40.1234,38.2618,40.0208,44695.132469072,0
+CASS.US,D,20210113,000000,39.7666,40.5321,39.1408,40.1264,44342.268085406,0
+CASS.US,D,20210114,000000,40.2964,41.5371,40.2964,40.6347,45418.248756759,0
+CASS.US,D,20210115,000000,40.2094,41.3954,38.9794,39.3852,52100.170549488,0
+CASS.US,D,20210119,000000,39.965,40.5536,38.1876,38.5531,47017.900629379,0
+CASS.US,D,20210120,000000,39.4947,39.4947,37.6342,37.8424,54752.278801216,0
+CASS.US,D,20210121,000000,37.6821,38.6001,37.6155,37.994,70839.826310452,0
+CASS.US,D,20210122,000000,37.5305,38.8934,37.5305,38.0516,78223.385689253,0
+CASS.US,D,20210125,000000,37.9558,38.695,37.4259,38.6197,61890.367304424,0
+CASS.US,D,20210126,000000,39.0449,39.2825,38.2775,38.4289,58848.57403769,0
+CASS.US,D,20210127,000000,37.5775,38.4486,37.4161,38.1846,58167.392357917,0
+CASS.US,D,20210128,000000,38.6754,39.4996,37.8042,38.5805,60545.391465232,0
+CASS.US,D,20210129,000000,38.5629,38.8836,38.1357,38.4486,112241.55786531,0
+CASS.US,D,20210201,000000,38.1933,39.1975,38.1933,38.9315,52365.074536067,0
+CASS.US,D,20210202,000000,39.3207,40.3903,38.7233,39.7567,72915.078004535,0
+CASS.US,D,20210203,000000,39.566,39.566,38.4095,39.0273,45596.215141565,0
+CASS.US,D,20210204,000000,39.3568,40.4979,39.1105,40.4196,52242.33909827,0
+CASS.US,D,20210205,000000,40.9964,40.9964,39.5954,40.1537,117001.64726119,0
+CASS.US,D,20210208,000000,39.9737,40.621,39.7029,40.3228,74394.040029988,0
+CASS.US,D,20210209,000000,40.3326,40.3414,39.661,39.8037,79904.861187071,0
+CASS.US,D,20210210,000000,40.0402,40.181,39.5387,39.7666,45411.089189554,0
+CASS.US,D,20210211,000000,39.7666,40.4832,39.5173,39.6883,32010.424972758,0
+CASS.US,D,20210212,000000,39.6052,40.7129,38.8367,39.1505,44239.988553909,0
+CASS.US,D,20210216,000000,39.5857,40.1264,39.0049,39.2972,158509.74952881,0
+CASS.US,D,20210217,000000,39.0822,40.4392,38.695,40.3053,143859.22943711,0
+CASS.US,D,20210218,000000,40.1264,40.5418,39.9953,40.3326,45408.020803609,0
+CASS.US,D,20210219,000000,40.5027,40.9867,40.3053,40.5809,61799.338521391,0
+CASS.US,D,20210222,000000,40.3903,40.8352,40.314,40.7129,48728.014396016,0
+CASS.US,D,20210223,000000,40.5027,40.7227,40.4293,40.4293,71931.14891153,0
+CASS.US,D,20210224,000000,40.6543,41.4316,40.2583,41.1382,122486.8985354,0
+CASS.US,D,20210225,000000,41.1852,41.5371,40.7511,41.0434,56820.370928096,0
+CASS.US,D,20210226,000000,41.2243,41.7914,40.4715,40.7961,74867.594260821,0
+CASS.US,D,20210301,000000,41.6691,42.2842,41.6203,41.9624,82873.013191127,0
+CASS.US,D,20210302,000000,41.896,42.596,41.3181,41.5176,29326.610066265,0
+CASS.US,D,20210303,000000,42.0944,42.7867,41.5744,42.4161,140291.71937849,0
+CASS.US,D,20210304,000000,42.3311,43.3029,41.6789,42.2733,58715.610646743,0
+CASS.US,D,20210305,000000,42.6068,43.0545,42.0358,42.9695,92626.389314724,0
+CASS.US,D,20210308,000000,42.8922,45.8938,42.1305,44.8272,61782.973796352,0
+CASS.US,D,20210309,000000,44.4977,45.9798,44.4087,44.5417,32536.141764655,0
+CASS.US,D,20210310,000000,44.8272,45.7941,44.4556,45.7227,33097.656392576,0
+CASS.US,D,20210311,000000,46.0092,46.0092,45.4842,45.7326,42596.356482745,0
+CASS.US,D,20210312,000000,45.7326,46.2566,45.0462,45.6846,62413.015710376,0
+CASS.US,D,20210315,000000,45.8088,46.066,45.0178,45.7227,66882.631236814,0
+CASS.US,D,20210316,000000,45.9798,45.9798,45.0402,45.4559,51935.500503777,0
+CASS.US,D,20210317,000000,45.6846,45.9515,45.1791,45.5604,79498.811447026,0
+CASS.US,D,20210318,000000,45.6562,45.9417,45.2281,45.2563,72470.16204252,0
+CASS.US,D,20210319,000000,45.6612,45.8088,44.3695,45.2563,434678.80370635,0
+CASS.US,D,20210322,000000,45.2182,45.2182,43.8367,44.5124,47752.267665532,0
+CASS.US,D,20210323,000000,44.3128,44.9885,43.1122,43.9893,214214.25076827,0
+CASS.US,D,20210324,000000,45.1938,45.6944,43.0077,43.207,108957.36210892,0
+CASS.US,D,20210325,000000,43.1122,44.1037,43.1122,43.7801,175099.48953769,0
+CASS.US,D,20210326,000000,44.1409,45.6944,43.3703,44.7323,64622.253590721,0
+CASS.US,D,20210329,000000,44.5417,45.2378,44.0166,44.1409,46111.703980312,0
+CASS.US,D,20210330,000000,44.2846,45.0559,43.4358,44.6942,34872.206264056,0
+CASS.US,D,20210331,000000,44.6551,45.0081,43.869,44.084,75052.720212831,0
+CASS.US,D,20210401,000000,44.1319,44.4605,43.5601,44.1319,37486.471089132,0
+CASS.US,D,20210405,000000,44.4273,44.8848,43.827,44.5701,25852.174381296,0
+CASS.US,D,20210406,000000,44.3989,44.8486,43.998,44.1319,22021.805926717,0
+CASS.US,D,20210407,000000,43.9316,44.6844,43.5209,43.8934,53983.136724356,0
+CASS.US,D,20210408,000000,43.827,44.1232,43.17,43.7214,50462.675250214,0
+CASS.US,D,20210409,000000,43.209,44.1985,42.8727,43.4848,28958.403752874,0
+CASS.US,D,20210412,000000,43.8172,43.8172,42.9215,43.5131,31143.094545659,0
+CASS.US,D,20210413,000000,43.4076,44.4468,42.9597,43.6177,34387.401284759,0
+CASS.US,D,20210414,000000,43.4457,44.3051,43.4457,43.6548,19193.776880812,0
+CASS.US,D,20210415,000000,44.0069,44.9885,43.2843,44.0459,42002.112404744,0
+CASS.US,D,20210416,000000,44.3598,44.3598,43.2843,44.1603,22770.492097278,0
+CASS.US,D,20210419,000000,44.1232,44.1232,43.0077,43.9032,32111.68170894,0
+CASS.US,D,20210420,000000,43.8641,44.0166,42.684,42.9314,21745.651191674,0
+CASS.US,D,20210421,000000,42.7886,43.7604,42.7886,43.4848,27792.417093803,0
+CASS.US,D,20210422,000000,44.5701,44.5701,42.7212,43.1416,45601.329118139,0
+CASS.US,D,20210423,000000,43.7409,44.4556,43.4026,44.3031,73656.604607891,0
+CASS.US,D,20210426,000000,44.6746,44.8946,43.7898,43.9893,37519.200539211,0
+CASS.US,D,20210427,000000,44.2465,44.2465,43.6881,44.0743,47384.061352141,0
+CASS.US,D,20210428,000000,44.084,44.2659,43.9228,44.0938,30849.552290262,0
+CASS.US,D,20210429,000000,44.3794,44.5749,43.7214,44.1692,34786.291457599,0
+CASS.US,D,20210430,000000,43.8367,43.9893,43.5053,43.7214,72295.26404366,0
+CASS.US,D,20210503,000000,43.6529,44.7695,43.6529,43.7214,30431.229006437,0
+CASS.US,D,20210504,000000,43.7507,44.308,43.0741,44.1134,48017.17165211,0
+CASS.US,D,20210505,000000,44.1603,44.1887,43.6832,44.0166,31617.671571808,0
+CASS.US,D,20210506,000000,43.8455,44.1037,43.0887,43.9032,46750.951052171,0
+CASS.US,D,20210507,000000,43.7986,44.3501,43.6079,44.1037,72171.505810548,0
+CASS.US,D,20210510,000000,43.9707,44.8086,43.3224,43.3322,44439.433640328,0
+CASS.US,D,20210511,000000,42.7593,43.9413,42.426,43.2648,49464.427022798,0
+CASS.US,D,20210512,000000,43.2549,43.6265,42.8268,42.8365,144511.77284807,0
+CASS.US,D,20210513,000000,43.0164,43.7986,42.8561,43.341,37623.525661338,0
+CASS.US,D,20210514,000000,43.8035,43.9893,42.8727,43.5785,60548.459851177,0
+CASS.US,D,20210517,000000,43.5033,44.3295,42.549,42.7026,57291.879568298,0
+CASS.US,D,20210518,000000,42.7965,42.9509,42.2177,42.2177,29199.783447208,0
+CASS.US,D,20210519,000000,41.9028,42.3408,41.236,42.0827,29694.816379656,0
+CASS.US,D,20210520,000000,41.9693,42.3701,41.7034,41.9204,29844.144495642,0
+CASS.US,D,20210521,000000,42.3604,42.3604,41.4344,41.9106,43620.174593034,0
+CASS.US,D,20210524,000000,41.7406,42.7788,41.4824,42.3604,215566.38617467,0
+CASS.US,D,20210525,000000,42.4738,43.1503,42.3067,42.3604,56197.488581275,0
+CASS.US,D,20210526,000000,42.7691,43.5131,42.3975,43.2267,35172.908086659,0
+CASS.US,D,20210527,000000,43.6647,44.3226,43.3508,44.1037,42942.061299205,0
+CASS.US,D,20210528,000000,41.6056,44.4752,41.6056,43.4749,29673.337678041,0
+CASS.US,D,20210601,000000,43.6177,44.4508,43.1553,43.8084,28311.99711381,0
+CASS.US,D,20210602,000000,44.0606,44.4556,43.1416,43.5982,26701.094492725,0
+CASS.US,D,20210603,000000,43.5023,43.7711,43.1484,43.6079,31606.420823343,0
+CASS.US,D,20210604,000000,43.6079,44.1633,43.6079,43.8857,23753.398394969,0
+CASS.US,D,20210607,000000,43.9423,44.5856,43.8475,44.1926,26997.705134068,0
+CASS.US,D,20210608,000000,44.4801,44.5758,44.0156,44.2602,18173.027156468,0
+CASS.US,D,20210609,000000,44.3549,44.3549,43.6647,43.9051,23606.115869612,0
+CASS.US,D,20210610,000000,44.1212,44.2005,43.7614,43.8758,24227.975421117,0
+CASS.US,D,20210611,000000,44.1535,44.2972,43.2726,44.1437,26810.533591427,0
+CASS.US,D,20210614,000000,44.1437,44.4605,43.2247,43.9814,29635.494251387,0
+CASS.US,D,20210615,000000,44.1829,44.9738,43.8475,44.0489,45941.919958027,0
+CASS.US,D,20210616,000000,43.7614,44.1437,43.3684,43.8758,31565.509010744,0
+CASS.US,D,20210617,000000,43.8954,46.2047,42.2949,42.4963,67092.304276385,0
+CASS.US,D,20210618,000000,42.026,42.3926,39.8125,40.186,131116.22260784,0
+CASS.US,D,20210621,000000,40.2729,41.192,39.7831,40.1488,70681.29303663,0
+CASS.US,D,20210622,000000,39.9953,41.0776,38.9257,39.3998,58070.226802994,0
+CASS.US,D,20210623,000000,39.5631,39.5631,38.5952,38.9883,60950.418409962,0
+CASS.US,D,20210624,000000,38.998,39.352,38.5854,39.3344,54729.777304287,0
+CASS.US,D,20210625,000000,39.2268,39.439,38.5092,38.912,895068.63604051,0
+CASS.US,D,20210628,000000,38.9589,39.3441,38.2217,38.644,37679.779403662,0
+CASS.US,D,20210629,000000,38.8152,39.3705,38.5474,39.1612,85377.838917499,0
+CASS.US,D,20210630,000000,39.0078,39.2171,38.8249,39.0557,98742.705298271,0
+CASS.US,D,20210701,000000,39.3148,39.6873,38.8827,39.6775,39475.807976757,0
+CASS.US,D,20210702,000000,39.3901,39.7929,39.1515,39.2952,24837.561428842,0
+CASS.US,D,20210706,000000,39.3441,39.3441,37.8961,38.6148,28669.975474052,0
+CASS.US,D,20210707,000000,38.6617,39.0557,38.3655,38.5571,28974.768477913,0
+CASS.US,D,20210708,000000,38.2129,38.8348,37.9763,38.6617,99595.71659096,0
+CASS.US,D,20210709,000000,39.0372,39.9366,38.9394,39.8027,36958.708706604,0
+CASS.US,D,20210712,000000,39.573,39.9465,39.2004,39.2952,44033.383900283,0
+CASS.US,D,20210713,000000,39.1515,39.2952,38.7487,38.8739,22516.838859164,0
+CASS.US,D,20210714,000000,38.9589,39.0929,38.4613,38.5474,17536.848470553,0
+CASS.US,D,20210715,000000,38.605,39.1515,38.605,38.6911,32059.519147876,0
+CASS.US,D,20210716,000000,39.0273,39.2952,38.5307,39.2171,56980.949792547,0
+CASS.US,D,20210719,000000,38.644,39.1222,38.3938,38.6617,50314.369929542,0
+CASS.US,D,20210720,000000,38.739,40.2828,38.739,39.1124,62079.584437694,0
+CASS.US,D,20210721,000000,39.1612,40.5116,38.9589,39.1418,25320.320817509,0
+CASS.US,D,20210722,000000,39.1612,39.4243,38.4299,38.6714,39169.99217758,0
+CASS.US,D,20210723,000000,38.8152,39.612,38.2979,38.9686,23975.344978318,0
+CASS.US,D,20210726,000000,39.1026,40.0237,39.1026,39.7558,31663.697360982,0
+CASS.US,D,20210727,000000,39.6493,40.3873,39.3148,39.6219,32347.9474267,0
+CASS.US,D,20210728,000000,39.8222,40.4919,39.305,40.3873,32915.59882651,0
+CASS.US,D,20210729,000000,40.6748,41.2889,40.6748,40.8185,35272.119232212,0
+CASS.US,D,20210730,000000,40.7609,42.2655,40.7139,42.2568,74491.205584911,0
+CASS.US,D,20210802,000000,42.1892,42.5481,39.439,39.7733,53692.662854903,0
+CASS.US,D,20210803,000000,39.8995,40.3776,39.305,40.2143,36754.149643609,0
+CASS.US,D,20210804,000000,40.0041,40.5604,39.5338,40.1576,34706.513423031,0
+CASS.US,D,20210805,000000,40.186,40.8674,40.0999,40.7237,25337.708337864,0
+CASS.US,D,20210806,000000,41.0776,41.7473,40.972,41.633,29204.897423783,0
+CASS.US,D,20210809,000000,41.4698,41.6477,41.2311,41.3553,24921.430644669,0
+CASS.US,D,20210810,000000,41.2605,41.6818,39.8409,40.8762,56625.017022935,0
+CASS.US,D,20210811,000000,40.8762,41.4795,40.186,41.3846,25104.511006049,0
+CASS.US,D,20210812,000000,41.5185,43.3489,41.2116,42.5159,48812.906407159,0
+CASS.US,D,20210813,000000,42.6879,42.9901,42.2616,42.4093,33679.626926796,0
+CASS.US,D,20210816,000000,42.2753,42.9422,41.7962,42.7935,40839.194131618,0
+CASS.US,D,20210817,000000,42.5725,42.7153,41.9302,42.3232,36952.571934715,0
+CASS.US,D,20210818,000000,42.2568,42.7065,41.7962,41.7962,33386.084671398,0
+CASS.US,D,20210819,000000,41.4511,42.1131,41.4511,41.892,32788.772207454,0
+CASS.US,D,20210820,000000,41.7396,43.0418,41.7396,42.6106,61670.466311704,0
+CASS.US,D,20210823,000000,42.4474,43.1386,42.1228,42.8981,47233.710440839,0
+CASS.US,D,20210824,000000,42.5823,43.3205,42.1795,42.726,35567.707078239,0
+CASS.US,D,20210825,000000,42.4963,42.8599,42.4093,42.5256,22569.001420228,0
+CASS.US,D,20210826,000000,42.5433,42.7641,42.2655,42.3037,35829.542678873,0
+CASS.US,D,20210827,000000,42.7162,43.2775,42.0172,43.1094,50495.404700293,0
+CASS.US,D,20210830,000000,43.2912,43.3303,42.8786,43.0614,32719.222126035,0
+CASS.US,D,20210831,000000,42.9275,43.4642,42.7691,43.2051,49491.019700988,0
+CASS.US,D,20210901,000000,43.0321,43.4739,42.8131,42.9372,48795.518886806,0
+CASS.US,D,20210902,000000,43.168,43.168,42.7143,43.082,35320.190612016,0
+CASS.US,D,20210903,000000,43.1582,43.2549,42.8121,42.9275,34527.524242911,0
+CASS.US,D,20210907,000000,42.8786,42.9178,42.1081,42.2431,36838.018859438,0
+CASS.US,D,20210908,000000,42.1462,42.1462,41.2789,41.4139,34626.735388462,0
+CASS.US,D,20210909,000000,41.5195,41.7406,41.191,41.2008,37582.613848739,0
+CASS.US,D,20210910,000000,41.4805,41.5684,40.8155,41.4042,32706.948582256,0
+CASS.US,D,20210913,000000,41.5968,41.7034,41.0953,41.5684,30413.841486083,0
+CASS.US,D,20210914,000000,41.7406,41.7406,40.7863,40.9017,34458.996956807,0
+CASS.US,D,20210915,000000,41.0366,41.674,40.8596,41.4237,35192.341197644,0
+CASS.US,D,20210916,000000,41.5871,41.5871,40.3326,40.3326,28407.117078103,0
+CASS.US,D,20210917,000000,39.8906,41.4608,39.3021,41.4139,199667.03300339,0
+CASS.US,D,20210920,000000,40.7002,40.7002,39.3735,40.1801,48301.508749672,0
+CASS.US,D,20210921,000000,39.8319,40.5458,39.8319,40.45,22170.111247388,0
+CASS.US,D,20210922,000000,40.6219,40.97,40.2367,40.7002,22745.945009718,0
+CASS.US,D,20210923,000000,40.3043,41.4608,40.3043,41.1725,16786.116709362,0
+CASS.US,D,20210924,000000,41.0277,41.4805,40.7432,41.2692,26361.526448154,0
+CASS.US,D,20210927,000000,41.4423,41.6643,41.191,41.2106,62651.327018765,0
+CASS.US,D,20210928,000000,41.3553,41.3553,40.2074,40.4872,29046.364149962,0
+CASS.US,D,20210929,000000,40.4969,41.3944,40.3913,40.8155,28872.488946416,0
+CASS.US,D,20210930,000000,41.0463,41.0561,40.2955,40.3522,18656.809340451,0
+CASS.US,D,20211001,000000,40.6709,41.4608,40.3815,41.2203,28347.794949834,0
+CASS.US,D,20211004,000000,41.0561,41.0561,40.0158,40.227,28120.73438991,0
+CASS.US,D,20211005,000000,40.1703,40.5946,39.7929,40.2074,42271.107572582,0
+CASS.US,D,20211006,000000,40.1117,40.5506,40.0255,40.2759,18460.432639975,0
+CASS.US,D,20211007,000000,40.6416,40.9994,40.1605,40.845,32425.679870638,0
+CASS.US,D,20211008,000000,40.6807,41.3846,40.6807,40.7961,16259.37712215,0
+CASS.US,D,20211011,000000,40.8547,41.0277,40.3237,40.45,19529.253744124,0
+CASS.US,D,20211012,000000,40.0158,40.3913,39.7831,39.9181,64761.353753558,0
+CASS.US,D,20211013,000000,39.9181,40.3815,39.7069,40.3815,25114.738959199,0
+CASS.US,D,20211014,000000,40.5946,41.2595,40.3815,40.6709,192185.28527435,0
+CASS.US,D,20211015,000000,41.0953,41.3171,40.4206,40.6219,56988.109359752,0
+CASS.US,D,20211018,000000,40.2906,40.7384,39.9865,40.3522,16931.353644089,0
+CASS.US,D,20211019,000000,40.4402,40.6611,39.9278,40.0921,23091.64982618,0
+CASS.US,D,20211020,000000,40.2466,40.6905,39.8799,40.536,20578.641737288,0
+CASS.US,D,20211021,000000,40.536,40.9261,40.2173,40.6905,26910.767532295,0
+CASS.US,D,20211022,000000,40.1977,40.8352,39.8418,40.6807,35664.872633162,0
+CASS.US,D,20211025,000000,40.6035,40.7618,40.3053,40.5751,67780.645523363,0
+CASS.US,D,20211026,000000,40.2417,41.0366,40.2417,40.5946,60800.067498661,0
+CASS.US,D,20211027,000000,40.536,40.7295,39.6677,39.7831,41037.616422723,0
+CASS.US,D,20211028,000000,40.1117,40.4303,39.6483,40.2564,39730.484010185,0
+CASS.US,D,20211029,000000,40.1117,40.2759,39.2825,39.523,66895.927575909,0
+CASS.US,D,20211101,000000,39.5035,41.1147,39.5035,41.018,39729.461214871,0
+CASS.US,D,20211102,000000,40.7961,41.3358,40.7384,41.2595,27132.714115645,0
+CASS.US,D,20211103,000000,41.4608,43.293,41.4608,42.9372,53544.357534232,0
+CASS.US,D,20211104,000000,43.1484,43.3224,42.069,43.0722,67337.775151979,0
+CASS.US,D,20211105,000000,43.1973,44.393,42.8502,44.2582,54008.70660723,0
+CASS.US,D,20211108,000000,44.0264,44.6053,43.6411,44.084,26282.771208901,0
+CASS.US,D,20211109,000000,43.7087,44.045,43.2746,43.3996,44631.719159544,0
+CASS.US,D,20211110,000000,43.5239,44.0557,43.2549,44.0362,29891.19308013,0
+CASS.US,D,20211111,000000,44.2385,44.2385,43.8338,43.9208,42800.91554574,0
+CASS.US,D,20211112,000000,43.7175,44.3158,43.3127,43.4769,28809.075636888,0
+CASS.US,D,20211115,000000,43.5063,43.5151,42.7339,43.4866,42694.544832982,0
+CASS.US,D,20211116,000000,43.1631,43.6988,43.1631,43.5444,42264.970800693,0
+CASS.US,D,20211117,000000,43.5542,43.7634,43.2267,43.5825,51077.375234513,0
+CASS.US,D,20211118,000000,43.5922,43.868,43.1876,43.4866,65663.459221365,0
+CASS.US,D,20211119,000000,43.2169,43.7947,43.2169,43.4095,38189.13147052,0
+CASS.US,D,20211122,000000,43.5444,44.2483,42.2431,43.4866,62107.199911199,0
+CASS.US,D,20211123,000000,43.6216,43.8143,43.3899,43.5825,64796.128794266,0
+CASS.US,D,20211124,000000,43.1973,43.7566,43.0135,43.0135,29679.474449931,0
+CASS.US,D,20211126,000000,42.2039,42.2333,40.6807,41.1626,36437.083095967,0
+CASS.US,D,20211129,000000,41.674,41.7737,39.4175,39.8027,73112.477500325,0
+CASS.US,D,20211130,000000,39.9669,39.9669,38.7135,38.7233,95803.191563035,0
+CASS.US,D,20211201,000000,39.5524,40.3815,39.0518,39.4175,66519.538899999,0
+CASS.US,D,20211202,000000,39.6502,40.6112,39.2522,40.4176,50047.420352334,0
+CASS.US,D,20211203,000000,40.4275,40.5927,39.9512,40.2622,48631.87163641,0
+CASS.US,D,20211206,000000,40.6504,41.3298,40.0677,41.2625,68498.647834474,0
+CASS.US,D,20211207,000000,41.5342,41.636,40.8645,40.9418,51207.270239515,0
+CASS.US,D,20211208,000000,40.9613,41.4462,40.5536,41.2722,44723.770737892,0
+CASS.US,D,20211209,000000,40.9319,41.2575,40.0598,40.971,48884.502079207,0
+CASS.US,D,20211210,000000,41.019,41.019,40.1752,40.8645,56877.647465734,0
+CASS.US,D,20211213,000000,40.6699,41.019,39.9709,39.9806,67690.639535644,0
+CASS.US,D,20211214,000000,39.8838,40.4323,39.2815,39.524,150177.03609771,0
+CASS.US,D,20211215,000000,39.7089,40.4852,39.3402,40.0872,213672.16925133,0
+CASS.US,D,20211216,000000,40.4079,40.9515,39.7763,40.2916,95583.290570315,0
+CASS.US,D,20211217,000000,40.2133,40.3786,39.3501,39.5827,170257.57651661,0
+CASS.US,D,20211220,000000,39.1555,40.5046,38.0047,38.4564,52985.911292255,0
+CASS.US,D,20211221,000000,38.9032,39.2425,38.6597,39.2131,63412.286733106,0
+CASS.US,D,20211222,000000,39.2522,39.6502,38.8934,39.1457,35470.541523317,0
+CASS.US,D,20211223,000000,39.3881,40.2622,38.7575,39.0772,39011.458903758,0
+CASS.US,D,20211227,000000,39.2621,39.2621,38.5531,38.8446,31824.276225432,0
+CASS.US,D,20211228,000000,39.1066,39.1066,38.5825,38.6988,37382.145967004,0
+CASS.US,D,20211229,000000,38.6794,39,38.4564,38.8249,47832.045700099,0
+CASS.US,D,20211230,000000,39.0772,39.1652,38.6841,38.7477,46770.384163156,0
+CASS.US,D,20211231,000000,38.5923,38.7957,38.1748,38.1748,22606.844846882,0
+CASS.US,D,20220103,000000,38.4075,38.9227,38.0878,38.7868,51906.862234958,0
+CASS.US,D,20220104,000000,38.8836,39.4947,38.6891,39.3501,124938.5389054,0
+CASS.US,D,20220105,000000,40.0578,40.8831,39.3402,39.8155,36200.817378209,0
+CASS.US,D,20220106,000000,39.8838,40.3492,39.7576,39.9034,33749.177008215,0
+CASS.US,D,20220107,000000,39.8056,40.1311,39.1702,39.5827,42795.801569164,0
+CASS.US,D,20220110,000000,39.5436,40.3932,38.8543,39.524,40738.960190751,0
+CASS.US,D,20220111,000000,39.5338,39.5338,38.8054,39.1749,29266.265142682,0
+CASS.US,D,20220112,000000,39.612,39.612,38.5531,38.7184,45175.84626711,0
+CASS.US,D,20220113,000000,38.6314,39.4077,38.6314,38.9903,35540.091604736,0
+CASS.US,D,20220114,000000,38.6597,39.4273,38.4466,38.651,43450.390570748,0
+CASS.US,D,20220118,000000,38.6314,38.6314,37.9391,38.2423,41077.505440007,0
+CASS.US,D,20220119,000000,38.3303,38.3303,37.7085,37.7085,38000.937132564,0
+CASS.US,D,20220120,000000,37.6507,38.2618,37.335,37.6018,48796.54168212,0
+CASS.US,D,20220121,000000,37.3397,38.126,37.3397,37.6409,49160.656814251,0
+CASS.US,D,20220124,000000,37.5442,38.4858,37.5442,38.3693,62532.682762228,0
+CASS.US,D,20220125,000000,38.7086,38.8249,37.8161,37.9421,60688.582809329,0
+CASS.US,D,20220126,000000,38.2618,38.3693,36.9899,37.6116,53288.658705489,0
+CASS.US,D,20220127,000000,37.99,38.5531,37.7866,38.4271,54240.881143729,0
+CASS.US,D,20220128,000000,38.5727,39.1066,38.2237,38.9803,60520.844377673,0
+CASS.US,D,20220131,000000,38.7673,39.6022,38.4271,39.4947,66346.686491769,0
+CASS.US,D,20220201,000000,39.66,40.1752,39.2181,40.0481,59372.245238957,0
+CASS.US,D,20220202,000000,40.0481,40.5536,39.7089,40.2427,56596.378754115,0
+CASS.US,D,20220203,000000,40.2427,41.0004,40.1937,40.6406,45331.311154987,0
+CASS.US,D,20220204,000000,40.7091,41.2526,39.9806,40.7569,67905.426551789,0
+CASS.US,D,20220207,000000,40.7961,40.971,40.4754,40.8743,48769.949003931,0
+CASS.US,D,20220208,000000,40.9515,41.4462,40.7237,41.3103,28843.850677597,0
+CASS.US,D,20220209,000000,41.3788,41.4658,40.5633,40.621,38052.076898313,0
+CASS.US,D,20220210,000000,40.5242,40.5242,39.5446,39.7089,48948.938184052,0
+CASS.US,D,20220211,000000,39.8545,40.5046,39.4175,39.9415,45018.335788604,0
+CASS.US,D,20220214,000000,40.0198,40.3492,39.8056,40.2818,37045.646308378,0
+CASS.US,D,20220215,000000,40.9907,41.2184,40.6798,40.9907,48908.026371453,0
+CASS.US,D,20220216,000000,40.9027,41.2428,40.6798,41.2331,29896.307056706,0
+CASS.US,D,20220217,000000,40.971,41.1167,40.6015,40.6699,30277.809709191,0
+CASS.US,D,20220218,000000,40.6406,40.9808,40.3492,40.5536,41242.175485718,0
+CASS.US,D,20220222,000000,40.9515,40.9515,39.5631,39.8936,29019.771471772,0
+CASS.US,D,20220223,000000,40.1458,40.1458,39.4761,39.7186,54573.289621096,0
+CASS.US,D,20220224,000000,39.1946,39.66,38.0731,39.1555,51919.135778737,0
+CASS.US,D,20220225,000000,39.1749,40.0393,38.8934,39.6893,32905.37087336,0
+CASS.US,D,20220228,000000,39.3784,39.4947,38.2423,38.4271,45658.605655779,0
+CASS.US,D,20220301,000000,38.7086,38.7086,37.1267,37.7279,59422.362209391,0
+CASS.US,D,20220302,000000,37.9421,39.2131,37.7279,38.864,33248.007303877,0
+CASS.US,D,20220303,000000,39.0889,39.0889,38.5512,38.776,36257.071120532,0
+CASS.US,D,20220304,000000,38.5023,38.776,37.8864,38.6784,50491.313519033,0
+CASS.US,D,20220307,000000,38.8054,39.3725,38.5709,39.1085,51624.570728025,0
+CASS.US,D,20220308,000000,39.3236,39.9054,39.0792,39.5387,56885.829828254,0
+CASS.US,D,20220309,000000,39.9592,40.0862,39.5093,39.6658,30661.357952307,0
+CASS.US,D,20220310,000000,39.3139,40.0178,38.6685,38.8152,42431.686437033,0
+CASS.US,D,20220311,000000,39.0499,39.2062,38.2482,38.3655,37227.703874444,0
+CASS.US,D,20220314,000000,38.2383,38.7468,37.5393,38.1796,62426.31204947,0
+CASS.US,D,20220315,000000,38.1307,38.649,37.6419,37.8375,61872.97978407,0
+CASS.US,D,20220316,000000,38.1307,38.6784,37.8081,38.3948,90444.766907883,0
+CASS.US,D,20220317,000000,38.3166,38.4828,37.6225,38.2188,74599.621888298,0
+CASS.US,D,20220318,000000,38.0526,38.3263,37.1628,37.2998,739501.46863289,0
+CASS.US,D,20220321,000000,37.3976,37.8278,36.8255,37.1042,110417.9138187,0
+CASS.US,D,20220322,000000,37.2313,37.6322,36.4882,36.5273,100619.53470125,0
+CASS.US,D,20220323,000000,36.41,36.41,35.1537,35.3052,95968.884404061,0
+CASS.US,D,20220324,000000,35.5202,36.3025,35.2123,36.2438,63338.645470428,0
+CASS.US,D,20220325,000000,36.4394,37.0162,36.2928,36.6936,79797.467678998,0
+CASS.US,D,20220328,000000,37.0064,37.0064,36.0385,36.3025,73795.704770728,0
+CASS.US,D,20220329,000000,36.4394,37.0455,36.4394,36.9772,40881.128739532,0
+CASS.US,D,20220330,000000,36.8011,37.1775,35.9603,36.058,33531.321606125,0
+CASS.US,D,20220331,000000,36.0482,36.6545,35.9701,36.0873,61275.667320124,0
+CASS.US,D,20220401,000000,36.322,37.5637,36.2928,37.4757,92313.413948342,0
+CASS.US,D,20220404,000000,37.994,38.3557,36.9672,38.121,63458.31252228,0
+CASS.US,D,20220405,000000,38.3166,38.4681,37.9353,37.9646,33015.832767378,0
+CASS.US,D,20220406,000000,37.9353,38.2188,37.5898,37.857,43138.437999681,0
+CASS.US,D,20220407,000000,37.8081,37.8081,37.0553,37.2607,42876.602399048,0
+CASS.US,D,20220408,000000,37.4366,37.6908,36.9966,37.0847,37164.290564915,0
+CASS.US,D,20220411,000000,37.0847,37.3876,36.9966,37.1922,28896.01323866,0
+CASS.US,D,20220412,000000,37.2801,37.8522,37.1531,37.3193,33122.203480136,0
+CASS.US,D,20220413,000000,37.4073,38.2775,37.3731,38.1113,30437.365778327,0
+CASS.US,D,20220414,000000,38.4143,39.353,38.4143,39.0596,98008.33826212,0
+CASS.US,D,20220418,000000,39.1475,39.5876,38.8348,39.3236,44984.58354321,0
+CASS.US,D,20220419,000000,39.1965,39.9787,39.1085,39.7636,43111.845321492,0
+CASS.US,D,20220420,000000,40.0667,41.2595,40.0667,40.4772,65656.29965416,0
+CASS.US,D,20220421,000000,40.6924,41.2399,40.0862,40.2427,38068.441623352,0
+CASS.US,D,20220422,000000,40.0862,40.0862,39.3823,39.6071,39223.177533958,0
+CASS.US,D,20220425,000000,39.3334,39.353,38.6148,38.8054,38082.760757762,0
+CASS.US,D,20220426,000000,38.6295,38.8152,37.7397,37.9254,39978.00047641,0
+CASS.US,D,20220427,000000,38.0428,38.6001,37.3976,37.8178,44314.652611902,0
+CASS.US,D,20220428,000000,38.1113,38.6295,37.8081,38.3166,42882.739170937,0
+CASS.US,D,20220429,000000,38.385,38.6392,37.3487,37.8472,60064.677667194,0
+CASS.US,D,20220502,000000,37.8375,38.2872,36.1754,36.3514,64138.471406738,0
+CASS.US,D,20220503,000000,36.4002,36.7333,35.5789,36.4981,166084.57163151,0
+CASS.US,D,20220504,000000,36.3611,37.4952,36.1215,37.202,45439.727458374,0
+CASS.US,D,20220505,000000,36.9185,37.202,35.8723,36.0972,145941.6406984,0
+CASS.US,D,20220506,000000,36.1558,36.2781,35.1293,35.3835,43041.272444758,0
+CASS.US,D,20220509,000000,35.1879,35.3443,34.2395,34.5817,81354.16214839,0
+CASS.US,D,20220510,000000,34.7185,35.0803,34.347,34.9923,59253.60098242,0
+CASS.US,D,20220511,000000,35.0119,35.7256,34.4546,34.5231,42872.511217788,0
+CASS.US,D,20220512,000000,34.3764,34.7237,33.3596,33.9266,49544.205057367,0
+CASS.US,D,20220513,000000,34.2004,34.4832,33.6236,33.9365,40650.999793662,0
+CASS.US,D,20220516,000000,33.9365,34.1515,33.0173,33.1543,39879.812126172,0
+CASS.US,D,20220517,000000,33.6431,34.6306,33.2422,33.5844,38778.261571945,0
+CASS.US,D,20220518,000000,33.3596,33.3682,32.6947,32.9587,44425.114505918,0
+CASS.US,D,20220519,000000,32.9,33.1125,32.069,32.2254,66364.074012122,0
+CASS.US,D,20220520,000000,32.5774,33.6333,31.2868,31.6974,38052.076898313,0
+CASS.US,D,20220523,000000,32.0201,32.2939,31.629,31.893,38935.772050451,0
+CASS.US,D,20220524,000000,31.9517,32.2353,31.1352,32.1472,47885.231056478,0
+CASS.US,D,20220525,000000,32.1667,33.6236,32.1081,33.3205,58139.776884413,0
+CASS.US,D,20220526,000000,33.5551,34.7664,32.2743,33.1835,29790.959139263,0
+CASS.US,D,20220527,000000,33.428,33.5649,33.037,33.34,34837.431223348,0
+CASS.US,D,20220531,000000,33.4085,33.692,32.9978,33.3596,120756.32886247,0
+CASS.US,D,20220601,000000,33.6137,34.1711,33.2422,33.5355,63919.593209333,0
+CASS.US,D,20220602,000000,33.6242,33.7722,32.9502,33.6341,51177.784510446,0
+CASS.US,D,20220603,000000,33.7327,33.7327,33.0722,33.6046,57451.118360723,0
+CASS.US,D,20220606,000000,33.8313,34.5804,33.8191,34.4425,41566.923433875,0
+CASS.US,D,20220607,000000,34.4425,35.024,34.2651,34.4129,47136.231784136,0
+CASS.US,D,20220608,000000,34.3734,34.3734,33.4534,33.713,45605.432822288,0
+CASS.US,D,20220609,000000,33.5553,33.801,33.437,33.5848,51671.819695615,0
+CASS.US,D,20220610,000000,33.4665,33.5799,33.1708,33.1906,18443.642097652,0
+CASS.US,D,20220613,000000,32.9243,32.9243,31.909,31.9781,49771.762402348,0
+CASS.US,D,20220614,000000,31.9879,32.7469,31.9879,32.4315,46044.687925324,0
+CASS.US,D,20220615,000000,32.7568,33.4961,32.3822,32.7864,46904.938104016,0
+CASS.US,D,20220616,000000,32.5695,32.816,31.9781,32.6779,64853.530570533,0
+CASS.US,D,20220617,000000,32.6386,33.023,32.3231,32.5202,83450.354008966,0
+CASS.US,D,20220621,000000,32.9243,33.6046,32.7864,33.2398,45165.163273288,0
+CASS.US,D,20220622,000000,33.0426,33.4567,32.8356,33.0722,38166.500557722,0
+CASS.US,D,20220623,000000,33.023,33.4467,32.5497,33.3384,55963.940575389,0
+CASS.US,D,20220624,000000,33.5553,35.3494,33.5553,34.8762,190845.69058616,0
+CASS.US,D,20220627,000000,34.7973,35.0093,33.2595,33.5454,71120.777745017,0
+CASS.US,D,20220628,000000,33.7426,34.6199,33.0624,33.713,53599.26702995,0
+CASS.US,D,20220629,000000,33.8905,34.1566,32.9047,33.0722,82760.530752468,0
+CASS.US,D,20220630,000000,32.8948,33.5454,32.6785,33.3187,32458.213110195,0
+CASS.US,D,20220701,000000,33.0624,34.0087,32.5497,33.7622,38510.397740006,0
+CASS.US,D,20220705,000000,33.368,33.9792,32.9441,33.8905,57884.286787965,0
+CASS.US,D,20220706,000000,34.0186,34.3636,33.1511,33.3483,33902.784164981,0
+CASS.US,D,20220707,000000,33.5454,33.5503,32.9808,33.2004,33434.110128948,0
+CASS.US,D,20220708,000000,33.2891,33.3187,32.7667,33.1708,34377.544876806,0
+CASS.US,D,20220711,000000,32.9835,32.9835,32.5695,32.6188,17655.417582505,0
+CASS.US,D,20220712,000000,32.7864,32.8702,32.2836,32.5202,38768.067015228,0
+CASS.US,D,20220713,000000,32.3921,33.1117,32.047,32.4315,57835.593381624,0
+CASS.US,D,20220714,000000,32.3822,32.8554,32.1457,32.816,27729.880465283,0
+CASS.US,D,20220715,000000,33.2102,34.1467,32.5793,34.0975,77131.370090245,0
+CASS.US,D,20220718,000000,34.4425,34.886,34.026,34.3143,29654.284461721,0
+CASS.US,D,20220719,000000,34.6396,35.714,34.6396,35.3592,33353.968897678,0
+CASS.US,D,20220720,000000,35.0043,35.4381,34.8072,35.0536,35991.52840782,0
+CASS.US,D,20220721,000000,35.0339,35.5958,34.7283,35.5958,34789.409938775,0
+CASS.US,D,20220722,000000,35.5958,35.6057,34.8663,35.0635,28990.836800324,0
+CASS.US,D,20220725,000000,35.2507,36.1133,34.8663,35.7535,175758.85018815,0
+CASS.US,D,20220726,000000,35.5958,36.4041,35.517,35.6352,45686.588499524,0
+CASS.US,D,20220727,000000,35.724,35.9408,35.4282,35.8521,23160.815836944,0
+CASS.US,D,20220728,000000,36.0788,36.2894,35.4183,35.5268,47189.997420305,0
+CASS.US,D,20220729,000000,35.6648,36.0098,35.1324,35.9408,112826.68027616,0
+CASS.US,D,20220801,000000,35.8816,36.2267,35.353,35.724,56410.296800182,0
+CASS.US,D,20220802,000000,35.7831,35.7831,35.2557,35.5662,33188.614205312,0
+CASS.US,D,20220803,000000,35.7042,36.2069,35.4578,35.931,39359.489013079,0
+CASS.US,D,20220804,000000,35.9408,36.1971,35.8323,36.138,38336.927479916,0
+CASS.US,D,20220805,000000,35.7831,36.3745,35.3888,35.5958,36476.4335793,0
+CASS.US,D,20220808,000000,35.8816,36.0197,35.3494,35.5761,42807.590849607,0
+CASS.US,D,20220809,000000,35.7338,35.7338,35.2705,35.5958,41409.684309232,0
+CASS.US,D,20220810,000000,35.9211,35.9999,35.369,35.4676,28457.238222503,0
+CASS.US,D,20220811,000000,35.6944,36.0788,35.507,35.9507,30137.16074127,0
+CASS.US,D,20220812,000000,36.0591,37.0548,35.8619,36.9857,31866.791112344,0
+CASS.US,D,20220815,000000,36.8872,37.8926,36.8674,37.8926,30134.117403374,0
+CASS.US,D,20220816,000000,37.7842,38.7305,37.4663,38.7009,30781.333929324,0
+CASS.US,D,20220817,000000,38.3067,38.4742,37.6757,37.9813,33830.758501435,0
+CASS.US,D,20220818,000000,38.0997,38.77,37.587,38.3658,31721.725339286,0
+CASS.US,D,20220819,000000,38.2672,38.4052,37.6779,38.0404,46106.569129215,0
+CASS.US,D,20220822,000000,37.8532,38.0907,37.1533,37.3899,29641.09666417,0
+CASS.US,D,20220823,000000,37.3405,37.449,36.9857,37.0054,30675.831548918,0
+CASS.US,D,20220824,000000,37.1829,38.7471,36.2956,36.3843,35530.969939511,0
+CASS.US,D,20220825,000000,36.4732,37.7645,36.3843,37.6856,33518.309144079,0
+CASS.US,D,20220826,000000,37.6363,37.7459,36.6802,36.7589,36328.324468346,0
+CASS.US,D,20220829,000000,36.5815,36.9118,35.9901,36.0886,31481.301645477,0
+CASS.US,D,20220830,000000,36.0295,37.173,35.7724,36.1281,34839.117791081,0
+CASS.US,D,20220831,000000,36.0886,36.2956,35.6451,36.1577,126539.96083697,0
+CASS.US,D,20220901,000000,36.0583,36.257,35.2835,35.5219,36833.216548223,0
+CASS.US,D,20220902,000000,35.5915,36.6841,35.3233,35.7405,38100.654496026,0
+CASS.US,D,20220906,000000,36.2371,36.7437,35.4375,35.6213,39163.731916899,0
+CASS.US,D,20220907,000000,35.6908,36.4557,35.5319,36.3762,31475.547955525,0
+CASS.US,D,20220908,000000,36.0881,36.3961,35.7802,36.3067,34046.665126842,0
+CASS.US,D,20220909,000000,36.3365,36.7548,36.1775,36.3563,24490.042062114,0
+CASS.US,D,20220912,000000,36.4755,36.5053,36.0087,36.3464,26760.155304604,0
+CASS.US,D,20220913,000000,36.1477,36.1477,35.1345,35.3431,26371.568292808,0
+CASS.US,D,20220914,000000,35.2239,35.8994,35.2239,35.8398,39364.065635416,0
+CASS.US,D,20220915,000000,35.9193,36.7239,35.6213,35.7703,27653.100070054,0
+CASS.US,D,20220916,000000,35.5915,35.7504,34.8167,35.5021,56764.9114875,0
+CASS.US,D,20220919,000000,35.363,35.9789,35.3034,35.9491,27336.995609681,0
+CASS.US,D,20220920,000000,35.7802,35.7802,35.4623,35.661,15596.835683328,0
+CASS.US,D,20220921,000000,35.959,35.959,35.0054,35.1643,21432.687774999,0
+CASS.US,D,20220922,000000,34.9955,34.9955,34.2753,34.5187,24427.626531722,0
+CASS.US,D,20220923,000000,34.1412,34.1412,33.3862,33.6842,36903.68569544,0
+CASS.US,D,20220926,000000,33.6743,34.0716,33.2968,33.8034,32469.162931284,0
+CASS.US,D,20220927,000000,33.9723,34.4162,33.6693,34.0716,39271.449041931,0
+CASS.US,D,20220928,000000,34.3399,35.0054,34.1213,34.8067,51606.569911215,0
+CASS.US,D,20220929,000000,34.7521,35.1246,34.3746,35.0352,40191.574764164,0
+CASS.US,D,20220930,000000,34.9657,35.3531,34.325,34.4591,46879.096835058,0
+CASS.US,D,20221003,000000,34.7471,35.6112,34.1337,35.2339,40316.405824949,0
+CASS.US,D,20221004,000000,35.5815,36.3563,35.5815,36.2868,32549.699099532,0
+CASS.US,D,20221005,000000,35.959,36.2304,35.8199,36.0484,21797.113936321,0
+CASS.US,D,20221006,000000,35.8199,36.1577,35.7305,35.8299,17609.233187425,0
+CASS.US,D,20221007,000000,35.6213,35.6213,34.9206,35.2835,29201.407904622,0
+CASS.US,D,20221010,000000,35.2537,36.5052,34.9855,35.7305,27194.04391104,0
+CASS.US,D,20221011,000000,35.5517,35.959,35.1643,35.7107,23964.543564296,0
+CASS.US,D,20221012,000000,35.81,36.5451,35.5766,36.1378,30229.250751887,0
+CASS.US,D,20221013,000000,35.5319,38.2437,35.5319,38.204,46952.586088584,0
+CASS.US,D,20221014,000000,38.5119,38.7404,37.7569,38.2735,29762.140976048,0
+CASS.US,D,20221017,000000,38.4324,39.2072,38.4324,39.0483,35605.039982441,0
+CASS.US,D,20221018,000000,39.3264,39.3264,38.4622,38.9788,32061.448579529,0
+CASS.US,D,20221019,000000,38.5814,39.535,38.5814,39.4258,37007.376012059,0
+CASS.US,D,20221020,000000,39.4854,39.9324,39.2221,39.2966,23959.51005378,0
+CASS.US,D,20221021,000000,39.386,40.9952,39.2172,40.5284,38140.92258015,0
+CASS.US,D,20221024,000000,40.5284,41.4422,40.0769,41.1045,32710.771436028,0
+CASS.US,D,20221025,000000,41.1045,41.7601,40.8462,41.2535,35992.620292134,0
+CASS.US,D,20221026,000000,41.2237,41.8793,40.7469,41.6608,36558.386874077,0
+CASS.US,D,20221027,000000,41.7303,42.4654,40.2843,41.8297,29993.682459761,0
+CASS.US,D,20221028,000000,42.1277,43.3395,39.0995,42.972,34200.690548616,0
+CASS.US,D,20221031,000000,42.6939,42.9621,42.0979,42.4952,62988.343888864,0
+CASS.US,D,20221101,000000,42.6839,42.8429,41.9787,42.1773,20708.86896287,0
+CASS.US,D,20221102,000000,41.9886,42.7237,41.2138,41.2138,26197.408828971,0
+CASS.US,D,20221103,000000,40.7767,41.3169,40.4092,40.4886,23907.161544419,0
+CASS.US,D,20221104,000000,40.727,41.4025,40.4988,41.2237,18185.066790398,0
+CASS.US,D,20221107,000000,41.5217,42.6144,41.323,42.1674,27700.4150689,0
+CASS.US,D,20221108,000000,42.4356,42.7535,42.1177,42.2171,25601.441183936,0
+CASS.US,D,20221109,000000,41.9886,42.1277,41.7204,42.0184,23845.75271613,0
+CASS.US,D,20221110,000000,43.3296,43.7071,42.5369,43.0813,48760.623065752,0
+CASS.US,D,20221111,000000,43.3892,43.5581,41.8297,42.0979,29378.587474767,0
+CASS.US,D,20221114,000000,41.8197,42.7833,41.6409,42.5449,32924.192281886,0
+CASS.US,D,20221115,000000,42.7435,43.2501,42.7435,43.0813,27024.91795772,0
+CASS.US,D,20221116,000000,42.8031,43.0316,42.6194,42.7932,22966.901780123,0
+CASS.US,D,20221117,000000,42.6343,42.9051,42.227,42.7038,27627.932517476,0
+CASS.US,D,20221118,000000,43.2203,43.5978,41.6323,43.2501,32400.707188274,0
+CASS.US,D,20221121,000000,42.972,43.5047,42.8876,43.0217,21383.359371947,0
+CASS.US,D,20221122,000000,43.0117,44.0597,42.8329,43.6475,27453.77305364,0
+CASS.US,D,20221123,000000,43.4687,44.0547,42.8131,42.8826,21918.924890796,0
+CASS.US,D,20221125,000000,43.2998,43.2998,42.8231,43.0515,7146.5782299069,0
+CASS.US,D,20221128,000000,42.8528,43.2159,42.2071,42.6343,21171.951930296,0
+CASS.US,D,20221129,000000,42.8131,42.8876,41.7706,42.3462,22219.928819623,0
+CASS.US,D,20221130,000000,42.3363,43.4677,42.0085,43.1905,57172.625839255,0
+CASS.US,D,20221201,000000,43.4786,43.6077,42.8528,43.27,25299.430553006,0
+CASS.US,D,20221202,000000,42.82,43.6175,42.63,43.43,32320,0
+CASS.US,D,20221205,000000,43.36,43.36,42.24,42.72,46376,0
+CASS.US,D,20221206,000000,42.7,42.885,41.56,42.14,54947,0
+CASS.US,D,20221207,000000,42.1,42.59,42.02,42.43,25056,0
+CASS.US,D,20221208,000000,42.37,42.8299,42.21,42.64,23585,0
+CASS.US,D,20221209,000000,42.58,43.1272,42.24,42.66,23414,0
+CASS.US,D,20221212,000000,42.94,44.33,42.3125,44.01,62965,0
+CASS.US,D,20221213,000000,44.9,45.28,43.88,44.04,115611,0
+CASS.US,D,20221214,000000,44.12,45,43.35,44.54,47264,0
+CASS.US,D,20221215,000000,44.34,44.81,43.8,43.9,43001,0
+CASS.US,D,20221216,000000,43.78,45.34,43.46,45,112081,0
+CASS.US,D,20221219,000000,45.36,45.98,43.555,44,63593,0
+CASS.US,D,20221220,000000,44.11,45.2183,43.74,43.92,26265,0
+CASS.US,D,20221221,000000,44.22,44.93,44.03,44.33,49559,0
+CASS.US,D,20221222,000000,44.23,44.35,43.3,43.91,63949,0
+CASS.US,D,20221223,000000,44.01,44.85,43.04,44.63,63233,0
+CASS.US,D,20221227,000000,44.93,45.65,44.76,45.53,37698,0
+CASS.US,D,20221228,000000,45.65,45.79,44.37,44.41,26525,0
+CASS.US,D,20221229,000000,44.75,45.8499,44.75,45.48,33745,0
+CASS.US,D,20221230,000000,45.13,46.02,44.88,45.82,46807,0
+CASS.US,D,20230103,000000,46.27,46.3,44.61,45.28,81861,0
+CASS.US,D,20230104,000000,45.52,46.595,45.2424,46.11,77363,0
+CASS.US,D,20230105,000000,46.22,46.6999,45.71,46.47,59145,0
+CASS.US,D,20230106,000000,47,48.94,46.2659,48.14,96240,0
+CASS.US,D,20230109,000000,49.05,49.5,47.79,48.1,83118,0
+CASS.US,D,20230110,000000,47.97,48.92,47.63,48.69,54868,0
+CASS.US,D,20230111,000000,48.85,49.19,47.9585,48.93,43044,0
+CASS.US,D,20230112,000000,48.98,49.51,47.05,48.72,56121,0
+CASS.US,D,20230113,000000,48.59,48.77,47.66,48.77,33503,0
+CASS.US,D,20230117,000000,48.75,49,47.745,48.59,46898,0
+CASS.US,D,20230118,000000,48.59,48.745,47,47.3,60789,0
+CASS.US,D,20230119,000000,47.02,47.43,46.5201,46.94,39988,0
+CASS.US,D,20230120,000000,48.87,48.91,47.53,48.12,69611,0
+CASS.US,D,20230123,000000,48.76,48.96,48.145,48.82,67394,0
+CASS.US,D,20230124,000000,48.78,48.79,47.64,48.32,51781,0
+CASS.US,D,20230125,000000,48.26,48.92,47.64,48.9,31746,0
+CASS.US,D,20230126,000000,49.03,49.475,47.94,48.89,38516,0
+CASS.US,D,20230127,000000,48.64,49.1315,48.285,48.44,36926,0
+CASS.US,D,20230130,000000,48.17,48.8899,47.92,48.22,40927,0
+CASS.US,D,20230131,000000,48.25,48.88,48.25,48.56,117318,0
+CASS.US,D,20230201,000000,48.56,49.91,48.52,49.52,46516,0
+CASS.US,D,20230202,000000,49.93,50.5,49.3883,50.32,90782,0
+CASS.US,D,20230203,000000,50.06,50.99,50.06,50.89,66691,0
+CASS.US,D,20230206,000000,50.73,51.0446,50.34,50.53,38192,0
+CASS.US,D,20230207,000000,50.21,51.48,50.21,51.12,41106,0
+CASS.US,D,20230208,000000,51.17,51.3566,50.075,50.34,33893,0
+CASS.US,D,20230209,000000,50.61,50.98,50.12,50.38,38009,0
+CASS.US,D,20230210,000000,50.39,50.625,50.01,50.06,53248,0
+CASS.US,D,20230213,000000,50.17,51.15,49.93,51.15,33165,0
+CASS.US,D,20230214,000000,50.96,50.96,50.05,50.08,60442,0
+CASS.US,D,20230215,000000,50.01,50.5699,49.33,50.36,47521,0
+CASS.US,D,20230216,000000,49.85,50.5999,49.65,50.11,47695,0
+CASS.US,D,20230217,000000,50.34,50.83,50.1,50.61,42180,0
+CASS.US,D,20230221,000000,50.44,50.44,49.54,49.61,56373,0
+CASS.US,D,20230222,000000,49.62,50.31,48.93,49,63811,0
+CASS.US,D,20230223,000000,49.15,49.43,48.74,48.76,32602,0
+CASS.US,D,20230224,000000,48.49,49.2,48.0733,48.75,49409,0
+CASS.US,D,20230227,000000,48.93,49.16,48.12,48.16,39263,0
+CASS.US,D,20230228,000000,48.24,49.32,48.17,48.35,94124,0
+CASS.US,D,20230301,000000,48.42,48.995,48.19,48.63,38579,0
+CASS.US,D,20230302,000000,48,48.03,47.14,47.76,47031,0
+CASS.US,D,20230303,000000,47.98,49.04,47.86,48.8,49904,0
+CASS.US,D,20230306,000000,48.94,48.94,47.1,47.61,72884,0
+CASS.US,D,20230307,000000,47.51,48.84,47.31,48.63,47144,0
+CASS.US,D,20230308,000000,48.71,49,47.7,48.16,39336,0
+CASS.US,D,20230309,000000,48.1,48.46,46.38,46.63,41510,0
+CASS.US,D,20230310,000000,46.66,46.83,45.562,45.88,46956,0
+CASS.US,D,20230313,000000,45.51,46.25,44.26,44.62,85574,0
+CASS.US,D,20230314,000000,45.61,47,45.41,45.63,54740,0
+CASS.US,D,20230315,000000,44.91,46.155,44.345,45.81,47837,0
+CASS.US,D,20230316,000000,45.36,46.94,45.24,46.75,61337,0
+CASS.US,D,20230317,000000,46.55,46.55,45,45.16,125479,0
+CASS.US,D,20230320,000000,45.58,46.23,44.82,45.28,54255,0
+CASS.US,D,20230321,000000,45.92,46.43,45.75,46.04,71403,0
+CASS.US,D,20230322,000000,45.97,46.33,45,45,56606,0
+CASS.US,D,20230323,000000,45.1,45.45,44.49,44.73,36477,0
+CASS.US,D,20230324,000000,44.35,44.99,44.11,44.72,60486,0
+CASS.US,D,20230327,000000,45.1,45.39,44.6,44.99,38188,0
+CASS.US,D,20230328,000000,44.62,44.77,42.77,43.02,89229,0
+CASS.US,D,20230329,000000,43.29,43.61,42.755,43.42,49118,0
+CASS.US,D,20230330,000000,44.26,44.26,42.85,43.14,60428,0
+CASS.US,D,20230331,000000,43.15,43.5221,42.875,43.31,53677,0
+CASS.US,D,20230403,000000,43.31,43.8421,42.965,43.58,66942,0
+CASS.US,D,20230404,000000,43.75,43.75,42.71,43.13,47190,0
+CASS.US,D,20230405,000000,42.81,43.04,42.46,42.82,39998,0
+CASS.US,D,20230406,000000,42.98,43.725,42.61,43.41,57514,0
+CASS.US,D,20230410,000000,43.18,43.67,42.95,43.39,49997,0
+CASS.US,D,20230411,000000,43.45,43.77,42.75,43.32,37326,0
+CASS.US,D,20230412,000000,43.59,43.73,42.93,43.05,31421,0
+CASS.US,D,20230413,000000,43.24,43.39,42.6,43.07,42568,0
+CASS.US,D,20230414,000000,43.21,43.35,42.7,42.75,77797,0
+CASS.US,D,20230417,000000,42.75,42.9,40.52,42.08,95861,0
+CASS.US,D,20230418,000000,42.26,42.26,37.11,37.51,106855,0
+CASS.US,D,20230419,000000,37.11,37.65,36.23,36.32,113089,0
+CASS.US,D,20230420,000000,36.1,37.64,36,37.61,81755,0
+CASS.US,D,20230421,000000,37.55,37.95,36.84,37.13,82043,0
+CASS.US,D,20230424,000000,37.25,37.755,35.94,36.06,49770,0
+CASS.US,D,20230425,000000,36.21,36.8399,36.09,36.18,51826,0
+CASS.US,D,20230426,000000,35.89,36.39,35.5,35.82,60133,0
+CASS.US,D,20230427,000000,35.98,36.54,35.05,35.94,60001,0
+CASS.US,D,20230428,000000,35.77,36.94,35.54,36.58,87952,0
+CASS.US,D,20230501,000000,36.7,37.4,36.35,36.62,49445,0
+CASS.US,D,20230502,000000,36.63,37.355,35.2,35.4,68694,0
+CASS.US,D,20230503,000000,35.59,36.64,35.39,35.78,65235,0
+CASS.US,D,20230504,000000,35.75,36.1,35.48,36.07,69851,0
+CASS.US,D,20230505,000000,36.53,37.3,36.395,37.16,43432,0
+CASS.US,D,20230508,000000,37.26,37.32,36.705,37.3,45687,0
+CASS.US,D,20230509,000000,37.15,37.7,36.94,37.3,52448,0
+CASS.US,D,20230510,000000,37.57,38.15,37,38.14,60944,0
+CASS.US,D,20230511,000000,37.87,38.05,37.28,37.86,56626,0
+CASS.US,D,20230512,000000,37.86,38.1,37.25,37.85,59557,0
+CASS.US,D,20230515,000000,37.84,38.4058,37.45,37.54,27712,0
+CASS.US,D,20230516,000000,37.34,37.9,37.34,37.36,34904,0
+CASS.US,D,20230517,000000,37.53,38.56,37.5,38.39,59745,0
+CASS.US,D,20230518,000000,38.21,39.0392,38.01,38.82,47218,0
+CASS.US,D,20230519,000000,39.29,39.29,38.64,38.95,58724,0
+CASS.US,D,20230522,000000,39.29,39.51,38.23,39.44,66976,0
+CASS.US,D,20230523,000000,39.44,40.07,39.04,39.77,93618,0
+CASS.US,D,20230524,000000,39.61,39.61,38.23,38.28,46637,0
+CASS.US,D,20230525,000000,38.05,38.84,38,38.82,49157,0
+CASS.US,D,20230526,000000,38.77,39.39,38.51,39.25,32248,0
+CASS.US,D,20230530,000000,39.46,39.6,38.9,39.5,51689,0
+CASS.US,D,20230531,000000,39.48,39.63,38.41,38.62,178068,0
+CASS.US,D,20230601,000000,38.72,39.315,38.47,38.81,34919,0
+CASS.US,D,20230602,000000,39.02,40.385,38.91,40.27,49259,0
+CASS.US,D,20230605,000000,40.13,40.13,38.86,39.46,39073,0
+CASS.US,D,20230606,000000,39.38,40.83,39.38,40.41,49052,0
+CASS.US,D,20230607,000000,40.76,42,40.76,41.87,51870,0
+CASS.US,D,20230608,000000,41.64,41.64,39.92,40.42,66924,0
+CASS.US,D,20230609,000000,40.37,40.86,39.935,40.08,34718,0
+CASS.US,D,20230612,000000,40.27,40.88,39.79,40.44,35941,0
+CASS.US,D,20230613,000000,40.73,41.35,40.37,40.94,53320,0
+CASS.US,D,20230614,000000,41.0101,41.21,40.23,40.31,43314,0
+CASS.US,D,20230615,000000,40.2,41.11,39.9309,40.71,56308,0
+CASS.US,D,20230616,000000,41.01,41.23,40.39,41.11,119455,0
+CASS.US,D,20230620,000000,41.11,41.69,40.57,41.24,42763,0
+CASS.US,D,20230621,000000,41.06,41.5,40.6,41.07,50649,0
+CASS.US,D,20230622,000000,41,41,40.07,40.37,53274,0
+CASS.US,D,20230623,000000,39.86,40.6,39.51,40.02,608489,0
+CASS.US,D,20230626,000000,39.9,39.91,38.52,38.7,55546,0
+CASS.US,D,20230627,000000,38.7,38.96,38.28,38.31,31802,0
+CASS.US,D,20230628,000000,38.25,38.97,38.01,38.58,32425,0
+CASS.US,D,20230629,000000,38.69,39.21,38.63,39,28247,0
+CASS.US,D,20230630,000000,39.25,39.25,38.6,38.78,36811,0
+CASS.US,D,20230703,000000,38.67,39.09,38.29,39.09,32470,0
+CASS.US,D,20230705,000000,38.97,39.03,38.412,38.61,42068,0
+CASS.US,D,20230706,000000,38.41,38.41,37.44,38,32875,0
+CASS.US,D,20230707,000000,38.15,38.86,38,38.51,45092,0
+CASS.US,D,20230710,000000,38.4,38.99,38.16,38.39,30816,0
+CASS.US,D,20230711,000000,38.48,38.92,38.1,38.7,39155,0
+CASS.US,D,20230712,000000,39.3,39.3599,38.5301,38.65,33052,0
+CASS.US,D,20230713,000000,38.91,39.2,38.6601,39.17,33666,0
+CASS.US,D,20230714,000000,39.17,39.17,37.535,38.15,32164,0
+CASS.US,D,20230717,000000,37.89,39.1364,37.8,39,32849,0
+CASS.US,D,20230718,000000,38.93,39.29,38.575,39.01,29447,0
+CASS.US,D,20230719,000000,39.07,39.28,38.52,39.08,31813,0
+CASS.US,D,20230720,000000,37.56,39.86,37.5,39.81,47647,0
+CASS.US,D,20230721,000000,40,40.09,39.06,39.14,35259,0
+CASS.US,D,20230724,000000,39.15,39.2,37.34,37.55,50756,0
+CASS.US,D,20230725,000000,37.52,38.6,37.52,38.21,56947,0
+CASS.US,D,20230726,000000,38.06,38.79,38.06,38.71,30341,0
+CASS.US,D,20230727,000000,38.02,38.96,38.02,38.44,40402,0
+CASS.US,D,20230728,000000,38.74,38.96,38.16,38.39,42498,0
+CASS.US,D,20230731,000000,38.39,38.84,37.72,37.95,65599,0
+CASS.US,D,20230801,000000,37.9,38.325,37.75,38.19,54204,0
+CASS.US,D,20230802,000000,37.93,38.585,37.8,37.97,59814,0
+CASS.US,D,20230803,000000,37.82,38.5,37.63,38.08,42720,0
+CASS.US,D,20230804,000000,38.07,38.66,37.93,38.09,32660,0
+CASS.US,D,20230807,000000,38.37,38.505,38.195,38.44,45440,0
+CASS.US,D,20230808,000000,38.21,38.39,37.51,38.24,48888,0
+CASS.US,D,20230809,000000,38.24,38.24,37.86,37.99,42133,0
+CASS.US,D,20230810,000000,37.99,38.2,37.5362,38.08,63979,0
+CASS.US,D,20230811,000000,37.89,38.39,37.85,38.16,33044,0
+CASS.US,D,20230814,000000,38.16,39.11,37.815,39.06,78921,0
+CASS.US,D,20230815,000000,38.78,39.56,38.6,39.4,53677,0
+CASS.US,D,20230816,000000,39.46,39.91,39.46,39.8,69406,0
+CASS.US,D,20230817,000000,39.72,39.72,38.16,38.82,87319,0
+CASS.US,D,20230818,000000,38.57,39.52,38.43,39.17,104890,0
+CASS.US,D,20230821,000000,39.08,39.43,38.63,38.64,40029,0
+CASS.US,D,20230822,000000,38.7,38.96,38.25,38.29,47223,0
+CASS.US,D,20230823,000000,38.28,38.56,38.28,38.43,33022,0
+CASS.US,D,20230824,000000,38.25,39.03,38.25,38.68,40185,0
+CASS.US,D,20230825,000000,38.69,38.76,38.2513,38.38,32585,0
+CASS.US,D,20230828,000000,38.44,38.75,38.15,38.29,40026,0
+CASS.US,D,20230829,000000,38.26,38.455,38.09,38.41,36086,0
+CASS.US,D,20230830,000000,38.26,38.4199,38.03,38.23,35902,0
+CASS.US,D,20230831,000000,38.22,38.6,38.12,38.34,55283,0
+CASS.US,D,20230901,000000,38.34,38.74,38.19,38.29,48706,0
+CASS.US,D,20230905,000000,38.21,38.21,37.51,37.57,58347,0
+CASS.US,D,20230906,000000,37.6507,37.73,36.95,37,32110,0
+CASS.US,D,20230907,000000,36.84,36.99,36.6,36.75,38390,0
+CASS.US,D,20230908,000000,36.67,36.96,36.31,36.87,46538,0
+CASS.US,D,20230911,000000,37.07,37.31,36.955,37.1,29618,0
+CASS.US,D,20230912,000000,37.16,37.73,37.1,37.58,25579,0
+CASS.US,D,20230913,000000,37.74,38.06,37.31,38.05,37653,0
+CASS.US,D,20230914,000000,38.28,39.31,38.28,38.88,34123,0
+CASS.US,D,20230915,000000,39.01,39.13,37.91,38.4,88773,0
+CASS.US,D,20230918,000000,38.38,38.38,37.75,38.04,20167,0
+CASS.US,D,20230919,000000,37.93,38.26,37.6443,38.2,39946,0
+CASS.US,D,20230920,000000,38.21,39.52,38.21,38.7,33788,0
+CASS.US,D,20230921,000000,38.48,38.85,38.41,38.5,46762,0
+CASS.US,D,20230922,000000,38.45,38.53,37.71,37.78,43178,0
+CASS.US,D,20230925,000000,37.58,38.27,37.17,38.2,31711,0
+CASS.US,D,20230926,000000,37.86,38.26,37.07,37.42,48148,0
+CASS.US,D,20230927,000000,37.59,38.675,37.15,37.35,36030,0
+CASS.US,D,20230928,000000,37.4,37.91,37.4,37.52,23603,0
+CASS.US,D,20230929,000000,37.6,37.6,37.03,37.25,45780,0
+CASS.US,D,20231002,000000,37.2,37.2,36.25,36.52,29703,0
+CASS.US,D,20231003,000000,36.48,36.5,35.5,35.73,45678,0
+CASS.US,D,20231004,000000,35.74,36.895,35.73,36.61,37148,0
+CASS.US,D,20231005,000000,36.63,37.21,36.63,36.96,54934,0
+CASS.US,D,20231006,000000,36.86,37.66,36.58,37.61,38879,0
+CASS.US,D,20231009,000000,37.47,37.59,36.91,37.49,34340,0
+CASS.US,D,20231010,000000,37.21,38.4,37.21,38.04,49882,0
+CASS.US,D,20231011,000000,38.2,38.2,37.42,37.8,28231,0
+CASS.US,D,20231012,000000,37.8,38,36.8,37.27,32809,0
+CASS.US,D,20231013,000000,37.53,37.78,36.2301,36.5,30027,0
+CASS.US,D,20231016,000000,36.88,38,36.227,37.16,29034,0
+CASS.US,D,20231017,000000,37.14,38.17,37.14,38.14,47901,0
+CASS.US,D,20231018,000000,37.94,37.94,36.94,36.95,25472,0
+CASS.US,D,20231019,000000,37.53,37.81,37.08,37.08,32024,0
+CASS.US,D,20231020,000000,37.34,37.3899,36.51,36.53,34151,0
+CASS.US,D,20231023,000000,36.5,37.33,36.22,36.99,35211,0
+CASS.US,D,20231024,000000,37.24,37.64,36.8966,37.56,35056,0
+CASS.US,D,20231025,000000,37.52,38.18,37.25,37.46,54897,0
+CASS.US,D,20231026,000000,37.59,38.145,37.59,37.99,29736,0
+CASS.US,D,20231027,000000,37.88,37.88,37,37.15,30598,0
+CASS.US,D,20231030,000000,37.33,38.17,37.18,37.78,30226,0
+CASS.US,D,20231031,000000,37.67,38,37.4,37.81,32767,0
+CASS.US,D,20231101,000000,37.98,38.3083,37.4,38.01,27062,0
+CASS.US,D,20231102,000000,38.42,39.09,37.86,39.07,40830,0
+CASS.US,D,20231103,000000,39.61,40.05,39.5016,39.52,47359,0
+CASS.US,D,20231106,000000,39.39,39.42,38.9,39.32,28995,0
+CASS.US,D,20231107,000000,39.1,39.36,38.83,39.15,25889,0
+CASS.US,D,20231108,000000,39.48,39.48,38.9,39.27,34162,0
+CASS.US,D,20231109,000000,38.97,39.77,38.97,39.36,31256,0
+CASS.US,D,20231110,000000,39.44,39.62,38.9,39.35,30009,0
+CASS.US,D,20231113,000000,39.34,39.59,38.92,39.36,24717,0
+CASS.US,D,20231114,000000,40.37,41.6,40.37,41.57,46985,0
+CASS.US,D,20231115,000000,41.4,41.87,41.21,41.49,27956,0
+CASS.US,D,20231116,000000,41.28,41.8,40.4577,41.19,31176,0
+CASS.US,D,20231117,000000,41.55,41.6799,41.03,41.38,29153,0
+CASS.US,D,20231120,000000,41.5,41.5,40.7,40.82,53875,0
+CASS.US,D,20231121,000000,40.8,41.34,40.51,41.11,27803,0
+CASS.US,D,20231122,000000,41.18,41.67,40.965,41.13,28090,0
+CASS.US,D,20231124,000000,41.01,42.06,40.91,41.88,25432,0
+CASS.US,D,20231127,000000,41.57,41.9825,40.85,40.9,39813,0
+CASS.US,D,20231128,000000,40.73,41.245,40.58,40.8,37377,0
+CASS.US,D,20231129,000000,41.09,41.56,38.1,41.01,32797,0
+CASS.US,D,20231130,000000,40.96,42.04,40.66,41.35,95930,0
+CASS.US,D,20231201,000000,41.19,42.615,41.19,42.41,45127,0
+CASS.US,D,20231204,000000,41.83,42.96,41.83,42.92,40154,0
+CASS.US,D,20231205,000000,42.84,43,41.92,41.98,30829,0
+CASS.US,D,20231206,000000,42,42.775,41.54,41.56,43049,0
+CASS.US,D,20231207,000000,41.79,41.9931,41.3354,41.8,23797,0
+CASS.US,D,20231208,000000,41.67,42.18,41.67,41.86,22163,0
+CASS.US,D,20231211,000000,41.65,42.25,41.65,42.17,33938,0
+CASS.US,D,20231212,000000,42.3,42.66,41.92,42.5,35755,0
+CASS.US,D,20231213,000000,42.66,44.11,41.3878,43.99,124813,0
+CASS.US,D,20231214,000000,44.45,45.125,44.14,44.89,60595,0
+CASS.US,D,20231215,000000,45.47,45.93,40.51,45.18,146501,0
+CASS.US,D,20231218,000000,45.12,45.43,44.1,44.59,50628,0
+CASS.US,D,20231219,000000,44.69,45.29,44.69,44.98,39887,0
+CASS.US,D,20231220,000000,45,45.99,44.76,44.97,42537,0
+CASS.US,D,20231221,000000,45.33,45.73,44.935,45.33,29089,0
+CASS.US,D,20231222,000000,45.33,46,45.33,45.53,50055,0
+CASS.US,D,20231226,000000,45.26,46.52,45.26,46.5,25129,0
+CASS.US,D,20231227,000000,46.39,46.495,46.13,46.2,22009,0
+CASS.US,D,20231228,000000,45.92,46.39,45.86,46.19,22247,0
+CASS.US,D,20231229,000000,46.15,46.59,44.4003,45.05,45668,0
+CASS.US,D,20240102,000000,44.66,45.45,44.34,45.4,78889,0
+CASS.US,D,20240103,000000,45.2,45.8,44.49,44.51,60828,0
+CASS.US,D,20240104,000000,44.65,45.19,44.36,44.4,36928,0
+CASS.US,D,20240105,000000,43.98,44.98,43.98,44.4,53827,0
+CASS.US,D,20240108,000000,44.31,44.31,43.7255,44.09,35338,0
+CASS.US,D,20240109,000000,43.8,44.03,43.42,43.42,45279,0
+CASS.US,D,20240110,000000,43.2,43.33,42.8101,43.15,30517,0
+CASS.US,D,20240111,000000,42.88,43.07,42.32,42.95,36352,0
+CASS.US,D,20240112,000000,43.4,43.4,42.86,42.97,30152,0
+CASS.US,D,20240116,000000,42.5,42.51,40.88,41.38,46646,0
+CASS.US,D,20240117,000000,40.88,41.77,40.88,41.7,38554,0
+CASS.US,D,20240118,000000,41.87,41.87,40.99,41.37,34989,0
+CASS.US,D,20240119,000000,41.32,41.67,40.57,41.48,51579,0
+CASS.US,D,20240122,000000,41.89,42.54,41.65,42.16,34609,0
+CASS.US,D,20240123,000000,42.68,42.77,42,42.29,34827,0
+CASS.US,D,20240124,000000,42.74,43.2,42.29,42.95,46529,0
+CASS.US,D,20240125,000000,43.57,44.98,43.57,44.29,46235,0
+CASS.US,D,20240126,000000,44.95,45.19,43.935,43.99,24046,0
+CASS.US,D,20240129,000000,43.94,44.74,43.94,44.65,35855,0
+CASS.US,D,20240130,000000,44.6,44.88,44.05,44.2,31407,0
+CASS.US,D,20240131,000000,44,44.3993,43.12,43.16,60810,0
+CASS.US,D,20240201,000000,43.13,43.2601,41.27,42.93,69169,0
+CASS.US,D,20240202,000000,42.35,42.78,41.96,42.1,31551,0
+CASS.US,D,20240205,000000,41.62,43.22,41.195,42.3,42462,0
+CASS.US,D,20240206,000000,42.25,43.84,42.25,43,26972,0
+CASS.US,D,20240207,000000,42.89,43.35,42.41,43.08,33020,0
+CASS.US,D,20240208,000000,43.28,45.4,42.99,43.09,33774,0
+CASS.US,D,20240209,000000,43.02,43.85,42.24,43.79,56099,0
+CASS.US,D,20240212,000000,45.9,50.25,45.67,48.39,137015,0
+CASS.US,D,20240213,000000,47.43,47.43,45.29,45.57,65677,0
+CASS.US,D,20240214,000000,46.19,47.52,46.19,47.52,47072,0
+CASS.US,D,20240215,000000,47.8,48.62,47.3255,48.43,37954,0
+CASS.US,D,20240216,000000,48.25,48.59,47.0501,47.53,32517,0
+CASS.US,D,20240220,000000,47.02,47.7,46.9,47.17,28092,0
+CASS.US,D,20240221,000000,47.21,47.33,46.41,46.52,32624,0
+CASS.US,D,20240222,000000,46.26,46.9,46.25,46.69,41102,0
+CASS.US,D,20240223,000000,46.94,47.92,46.46,47.51,34332,0
+CASS.US,D,20240226,000000,47.22,47.95,46.9952,47.33,23117,0
+CASS.US,D,20240227,000000,47.5,47.96,47.44,47.5,25606,0
+CASS.US,D,20240228,000000,47.21,47.82,47,47.55,24951,0
+CASS.US,D,20240229,000000,48.03,48.88,47.96,48.32,40862,0
+CASS.US,D,20240301,000000,48.38,48.38,47.38,47.89,31927,0
+CASS.US,D,20240304,000000,47.65,48.419,47.46,47.79,28075,0
+CASS.US,D,20240305,000000,47.24,48.15,46.93,47.01,45946,0
+CASS.US,D,20240306,000000,47.52,47.52,46.41,47.12,31588,0
+CASS.US,D,20240307,000000,47.5,47.81,46.95,47.29,27811,0
+CASS.US,D,20240308,000000,47.72,47.99,47.185,47.2,23875,0
+CASS.US,D,20240311,000000,47.3,47.6,46.81,47.19,34296,0
+CASS.US,D,20240312,000000,47.38,47.49,46.6038,47.23,36468,0
+CASS.US,D,20240313,000000,47.36,47.85,46.95,47.39,33842,0
+CASS.US,D,20240314,000000,47.15,47.3,45.92,46.02,41468,0
+CASS.US,D,20240315,000000,45.86,47.19,45.86,46.36,123125,0
+CASS.US,D,20240318,000000,46.56,47.035,46.03,46.03,42185,0
+CASS.US,D,20240319,000000,45.63,46.01,44.92,45.33,36130,0
+CASS.US,D,20240320,000000,45.38,47.13,45.03,46.63,43077,0
+CASS.US,D,20240321,000000,46.5,47.2,46.29,46.99,49686,0
+CASS.US,D,20240322,000000,47.07,47.2,46.12,46.53,33327,0
+CASS.US,D,20240325,000000,46.75,47.15,45.96,46.04,35622,0
+CASS.US,D,20240326,000000,46.43,46.64,46.01,46.12,33766,0
+CASS.US,D,20240327,000000,46.34,47.43,45.795,47.43,48397,0
+CASS.US,D,20240328,000000,47.62,48.61,47.12,48.17,72683,0
+CASS.US,D,20240401,000000,48.36,48.42,46.8333,47.43,37037,0
+CASS.US,D,20240402,000000,46.94,47.5,46.12,46.61,34211,0
+CASS.US,D,20240403,000000,46.23,47.15,46.23,47.01,41850,0
+CASS.US,D,20240404,000000,47.58,47.85,47.06,47.32,42734,0
+CASS.US,D,20240405,000000,47.15,47.6199,47.15,47.22,20515,0
+CASS.US,D,20240408,000000,47.62,48.26,47.52,48.26,26917,0
+CASS.US,D,20240409,000000,48.24,49.1599,48.16,48.24,42138,0
+CASS.US,D,20240410,000000,47.24,47.55,45.71,46.37,50312,0
+CASS.US,D,20240411,000000,46.17,46.58,45.835,46.38,32238,0
+CASS.US,D,20240412,000000,46.34,46.5,45.035,45.44,26244,0
+CASS.US,D,20240415,000000,45.26,45.77,44.49,45.1,37096,0
+CASS.US,D,20240416,000000,44.75,45.53,44.49,45.33,32523,0
+CASS.US,D,20240417,000000,45.43,45.43,44.6,44.73,41738,0
+CASS.US,D,20240418,000000,43.45,44.37,43.25,43.68,50478,0
+CASS.US,D,20240419,000000,43.22,44.215,41.45,41.68,53665,0
+CASS.US,D,20240422,000000,41.74,43.16,41.74,42.1,55983,0
+CASS.US,D,20240423,000000,42.13,43.1,42.13,43,61704,0
+CASS.US,D,20240424,000000,43.07,43.79,42.895,43.71,42846,0
+CASS.US,D,20240425,000000,43.4,43.46,42.66,43.44,54544,0
+CASS.US,D,20240426,000000,43.38,43.97,43.3,43.62,33016,0
+CASS.US,D,20240429,000000,43.75,44.1,43.34,43.5,36152,0
+CASS.US,D,20240430,000000,43.12,43.27,42.89,43.19,44625,0
+CASS.US,D,20240501,000000,43.36,44.28,43.305,43.49,28362,0
+CASS.US,D,20240502,000000,43.84,44.1,43.62,43.98,23693,0
+CASS.US,D,20240503,000000,44.62,44.81,43.96,44.28,24380,0
+CASS.US,D,20240506,000000,44.32,45,44.3,44.37,25691,0
+CASS.US,D,20240507,000000,44.64,44.98,44.42,44.45,21064,0
+CASS.US,D,20240508,000000,44.09,44.63,44.09,44.59,24047,0
+CASS.US,D,20240509,000000,44.26,45.17,44.2,44.97,20209,0
+CASS.US,D,20240510,000000,45.01,45.02,44.3,44.76,19411,0
+CASS.US,D,20240513,000000,44.79,44.93,44.39,44.41,17583,0
+CASS.US,D,20240514,000000,44.87,45.44,44.53,45.36,20429,0
+CASS.US,D,20240515,000000,45.62,45.84,44.87,45.18,23726,0
+CASS.US,D,20240516,000000,45.35,45.52,45.03,45.52,22330,0
+CASS.US,D,20240517,000000,45.69,46.1399,45.24,45.67,26300,0
+CASS.US,D,20240520,000000,45.7513,45.7513,45,45,15084,0
+CASS.US,D,20240521,000000,44.95,45.3,44.49,45.01,37521,0
+CASS.US,D,20240522,000000,45.02,45.06,44.04,44.18,32467,0
+CASS.US,D,20240523,000000,44.17,44.18,43.155,43.76,32638,0
+CASS.US,D,20240524,000000,43.81,44.18,43.14,43.48,25241,0
+CASS.US,D,20240528,000000,43.4,43.615,42.75,43,23099,0
+CASS.US,D,20240529,000000,42.39,42.49,41.94,42.13,32431,0
+CASS.US,D,20240530,000000,42.38,42.51,41.84,42.1,41553,0
+CASS.US,D,20240531,000000,42.12,42.72,42.055,42.34,75166,0
+CASS.US,D,20240603,000000,42.82,42.82,42.09,42.33,30604,0
+CASS.US,D,20240604,000000,41.73,41.95,41.35,41.77,37250,0
+CASS.US,D,20240605,000000,42.13,42.47,41.58,42.33,23567,0
+CASS.US,D,20240606,000000,42.06,42.45,41.6505,42.4,30302,0
+CASS.US,D,20240607,000000,42.21,42.3008,41.3024,41.43,30373,0
+CASS.US,D,20240610,000000,40.97,41.595,40.7746,41.29,26247,0
+CASS.US,D,20240611,000000,41.25,41.25,40.38,41.12,27075,0
+CASS.US,D,20240612,000000,41.95,42.24,41.285,41.46,29610,0
+CASS.US,D,20240613,000000,41.56,41.6694,40.88,41.13,20722,0
+CASS.US,D,20240614,000000,40.59,41.13,40.28,40.43,31106,0
+CASS.US,D,20240617,000000,40.42,40.96,40.15,40.96,28298,0
+CASS.US,D,20240618,000000,41.02,41.1,40.56,40.9,24558,0
+CASS.US,D,20240620,000000,40.73,41.21,40.1029,40.76,21103,0
+CASS.US,D,20240621,000000,40.84,40.9,40.47,40.5,53242,0
+CASS.US,D,20240624,000000,40.7,40.79,40.03,40.36,39863,0
+CASS.US,D,20240625,000000,40.12,40.7,39.98,40.43,34515,0
+CASS.US,D,20240626,000000,40.09,40.09,39.55,39.8,52982,0
+CASS.US,D,20240627,000000,40,40.02,39.29,39.75,39421,0
+CASS.US,D,20240628,000000,40.15,40.57,39.5,40.07,360484,0
+CASS.US,D,20240701,000000,40.02,40.575,39.6,40.57,58389,0
+CASS.US,D,20240702,000000,40.6,41.36,40.56,41.27,39531,0
+CASS.US,D,20240703,000000,41.47,41.47,40.65,40.65,13230,0
+CASS.US,D,20240705,000000,40.39,40.5,39.26,39.28,37661,0
+CASS.US,D,20240708,000000,39.64,40.31,39.41,40.31,41737,0
+CASS.US,D,20240709,000000,40.14,40.31,39.63,39.71,28127,0
+CASS.US,D,20240710,000000,39.85,40.24,39.76,40.24,30433,0
+CASS.US,D,20240711,000000,41.12,42.72,40.66,42.06,47671,0
+CASS.US,D,20240712,000000,42.66,43.22,42.42,42.75,36746,0
+CASS.US,D,20240715,000000,43.19,44.39,43.15,44.09,48505,0
+CASS.US,D,20240716,000000,44.6,46.32,44.6,46.2,45112,0
+CASS.US,D,20240717,000000,45.94,46.91,45.94,46.06,51299,0
+CASS.US,D,20240718,000000,41.12,44.3699,38.95,39.5,105046,0
+CASS.US,D,20240719,000000,39.52,40.85,39.45,39.7,70542,0
+CASS.US,D,20240722,000000,39.59,39.8501,38.42,39.29,92031,0
+CASS.US,D,20240723,000000,39.21,40.92,39.21,40.85,71063,0
+CASS.US,D,20240724,000000,40.75,41.255,40.325,40.35,56502,0
+CASS.US,D,20240725,000000,40.75,41.62,40.72,40.95,61441,0
+CASS.US,D,20240726,000000,41.6,42.07,40.93,42.06,40988,0
+CASS.US,D,20240729,000000,42.15,42.21,41.4,41.8,48644,0
+CASS.US,D,20240730,000000,42.16,42.375,41.41,42.28,66793,0
+CASS.US,D,20240731,000000,42.48,43.55,41.665,42.94,89746,0
+CASS.US,D,20240801,000000,42.71,42.93,41.1,41.47,69733,0
+CASS.US,D,20240802,000000,39.79,41.34,39.64,40.81,59252,0
+CASS.US,D,20240805,000000,39.01,39.46,37.99,38.24,59850,0
+CASS.US,D,20240806,000000,38.28,39.45,38.24,39.03,41578,0
+CASS.US,D,20240807,000000,39.43,39.71,38.34,38.42,32353,0
+CASS.US,D,20240808,000000,38.8,39.69,38.8,39.61,35560,0
+CASS.US,D,20240809,000000,39.62,40.26,39.24,40.24,48404,0
+CASS.US,D,20240812,000000,40.3,40.49,39.705,40.19,52078,0
+CASS.US,D,20240813,000000,40.65,40.94,40.17,40.81,58789,0
+CASS.US,D,20240814,000000,40.68,40.68,40.04,40.39,40763,0
+CASS.US,D,20240815,000000,41.29,42.17,41.2314,41.64,46087,0
+CASS.US,D,20240816,000000,41.63,42.135,41.63,41.85,27808,0
+CASS.US,D,20240819,000000,42.08,42.22,41.63,42.21,21477,0
+CASS.US,D,20240820,000000,42.29,42.29,41.755,41.79,21527,0
+CASS.US,D,20240821,000000,42.23,42.23,41.35,41.79,16028,0
+CASS.US,D,20240822,000000,41.85,41.85,41.39,41.7,15184,0
+CASS.US,D,20240823,000000,41.9,43.72,41.84,43.25,34580,0
+CASS.US,D,20240826,000000,43.78,43.8318,43.11,43.16,32125,0
+CASS.US,D,20240827,000000,42.685,42.95,42.35,42.54,21380,0
+CASS.US,D,20240828,000000,42.89,43.12,42.175,42.5,20890,0
+CASS.US,D,20240829,000000,42.92,43.71,42.53,43.09,36425,0
+CASS.US,D,20240830,000000,43.13,43.5,42.83,43.44,23712,0
+CASS.US,D,20240903,000000,42.58,43,41.58,41.85,33106,0
+CASS.US,D,20240904,000000,41.71,42.15,41.59,41.92,30922,0
+CASS.US,D,20240905,000000,42.05,42.05,40.23,40.24,84681,0
+CASS.US,D,20240906,000000,40.3,40.55,39.6,40.16,92778,0
+CASS.US,D,20240909,000000,40.26,40.73,40.13,40.33,40260,0
+CASS.US,D,20240910,000000,40.54,40.92,39.85,40.76,32272,0
+CASS.US,D,20240911,000000,40.64,40.97,40.03,40.87,20920,0
+CASS.US,D,20240912,000000,41.29,41.41,40.675,40.78,29572,0
+CASS.US,D,20240913,000000,41.37,42.15,40.91,41.99,29148,0
+CASS.US,D,20240916,000000,41.99,42.265,41.53,41.6,31198,0
+CASS.US,D,20240917,000000,41.89,42.84,41.82,41.93,39301,0
+CASS.US,D,20240918,000000,42.08,43.04,41.44,42.06,40470,0
+CASS.US,D,20240919,000000,43.01,43.105,42.365,43.09,26171,0
+CASS.US,D,20240920,000000,43.14,43.35,42.11,42.12,110521,0
+CASS.US,D,20240923,000000,42.17,42.57,41.63,41.86,25143,0
+CASS.US,D,20240924,000000,42.09,42.09,41.26,41.45,25842,0
+CASS.US,D,20240925,000000,41.02,41.02,40.65,40.66,31828,0
+CASS.US,D,20240926,000000,41.13,41.5,40.72,41.19,31238,0
+CASS.US,D,20240927,000000,41.61,41.95,41.11,41.37,35114,0
+CASS.US,D,20240930,000000,41.28,41.48,40.88,41.48,20429,0
+CASS.US,D,20241001,000000,40.825,40.845,40.1502,40.56,21891,0
+CASS.US,D,20241002,000000,40.56,40.67,40.2182,40.24,16179,0
+CASS.US,D,20241003,000000,40.22,40.51,39.895,39.91,33394,0
+CASS.US,D,20241004,000000,40.55,40.9,40.345,40.49,16516,0
+CASS.US,D,20241007,000000,40.32,40.48,40.12,40.3,21306,0
+CASS.US,D,20241008,000000,40.47,40.655,40.17,40.29,20535,0
+CASS.US,D,20241009,000000,40.01,41.035,39.7901,40.58,30262,0
+CASS.US,D,20241010,000000,40.11,40.65,40,40.57,25426,0
+CASS.US,D,20241011,000000,40.69,42.15,40.69,41.92,42807,0
+CASS.US,D,20241014,000000,41.95,42.05,41.59,41.88,22076,0
+CASS.US,D,20241015,000000,41.9,42.67,41.805,42.15,38239,0
+CASS.US,D,20241016,000000,42.63,42.99,42.38,42.97,66355,0
+CASS.US,D,20241017,000000,42.6,42.66,41.78,42.17,43053,0
+CASS.US,D,20241018,000000,42.4,42.4,40.1,40.29,36148,0
+CASS.US,D,20241021,000000,40.38,40.64,39.924,40.12,40603,0
+CASS.US,D,20241022,000000,39.99,41.33,39.7172,41.29,32393,0
+CASS.US,D,20241023,000000,41.25,41.58,40.99,41.54,32515,0
+CASS.US,D,20241024,000000,41.83,42.03,41.15,41.93,36513,0
+CASS.US,D,20241025,000000,42.29,42.39,41.81,42.17,38989,0
+CASS.US,D,20241028,000000,42.52,43.21,42.5,43.13,39310,0
+CASS.US,D,20241029,000000,42.84,43.17,42.73,42.96,27457,0
+CASS.US,D,20241030,000000,43.345,43.655,42.58,42.66,23154,0
+CASS.US,D,20241031,000000,42.13,42.35,41.09,41.36,50801,0
+CASS.US,D,20241101,000000,41.76,42.57,41.76,42.52,40770,0
+CASS.US,D,20241104,000000,42.2747,43.1799,42.21,42.54,40489,0
+CASS.US,D,20241105,000000,42.27,43.375,42.235,43.25,26594,0
+CASS.US,D,20241106,000000,46,47.14,45.55,46.17,201618,0
+CASS.US,D,20241107,000000,46.23,46.23,44.6626,44.93,51042,0
+CASS.US,D,20241108,000000,45.02,45.05,44.5671,44.89,37740,0
+CASS.US,D,20241111,000000,45.25,46.4,44.96,46.14,37779,0
+CASS.US,D,20241112,000000,46.09,47,45.61,45.74,55472,0
+CASS.US,D,20241113,000000,46.22,46.4063,44.74,44.86,40827,0
+CASS.US,D,20241114,000000,44.5445,44.835,44,44.57,41954,0
+CASS.US,D,20241115,000000,44.84,45.08,44.2,44.5,44510,0
+CASS.US,D,20241118,000000,44.42,44.615,44.09,44.3,28838,0
+CASS.US,D,20241119,000000,44.02,44.58,43.85,44.29,30461,0
+CASS.US,D,20241120,000000,44.27,44.61,43.75,43.9,28367,0
+CASS.US,D,20241121,000000,44.3,45.098,44.25,44.3,30154,0
+CASS.US,D,20241122,000000,44.78,45.26,44.72,44.96,29364,0
+CASS.US,D,20241125,000000,45.37,45.73,44.76,44.825,49455,0
+CASS.US,D,20241126,000000,44.45,44.77,44.075,44.54,37691,0
+CASS.US,D,20241127,000000,45,45.17,44.44,44.6,25026,0
+CASS.US,D,20241129,000000,45,45.23,44.4,44.87,23425,0
+CASS.US,D,20241202,000000,44.97,45.63,44.79,45.17,32174,0
+CASS.US,D,20241203,000000,45,45,44.42,44.59,32619,0
+CASS.US,D,20241204,000000,44.47,44.975,44.35,44.94,37833,0
+CASS.US,D,20241205,000000,44.74,45.08,43.71,43.72,36800,0
+CASS.US,D,20241206,000000,43.7,43.9958,43.58,43.99,26494,0
+CASS.US,D,20241209,000000,44.05,44.695,44.03,44.13,34323,0
+CASS.US,D,20241210,000000,44.31,45.32,43.65,44.65,40642,0
+CASS.US,D,20241211,000000,44.81,45,44.19,44.49,42856,0
+CASS.US,D,20241212,000000,44.45,44.63,43.9,44.08,26779,0
+CASS.US,D,20241213,000000,44.01,44.22,43.55,43.84,46277,0
+CASS.US,D,20241216,000000,43.77,44.205,43.17,43.78,29999,0
+CASS.US,D,20241217,000000,43.74,44.11,43.66,43.89,40433,0
+CASS.US,D,20241218,000000,44.18,44.22,41.58,42.02,75185,0
+CASS.US,D,20241219,000000,42.62,44.2111,41.82,42.26,63340,0
+CASS.US,D,20241220,000000,41.8,43.48,41.73,41.99,122304,0
+CASS.US,D,20241223,000000,41.86,42.26,41.24,41.46,36855,0
+CASS.US,D,20241224,000000,41.37,41.74,41.09,41.73,18215,0
+CASS.US,D,20241226,000000,41.49,41.81,40.98,41.71,20476,0
+CASS.US,D,20241227,000000,41.4,41.88,40.69,41.03,22392,0
+CASS.US,D,20241230,000000,40.84,40.935,40.27,40.63,40164,0
+CASS.US,D,20241231,000000,40.97,41.15,40.66,40.91,24164,0
+CASS.US,D,20250102,000000,41.28,41.4,39.88,40.11,32604,0
+CASS.US,D,20250103,000000,40.31,40.48,38.8401,39.69,48824,0
+CASS.US,D,20250106,000000,39.77,40.34,39.27,40.34,74074,0
+CASS.US,D,20250107,000000,40.36,41.4238,40.36,41.28,94893,0
+CASS.US,D,20250108,000000,41.13,41.707,40.945,41.49,57165,0
+CASS.US,D,20250110,000000,41.05,41.05,38.71,38.87,49739,0
+CASS.US,D,20250113,000000,38.34,39.105,38.01,38.9,51558,0
+CASS.US,D,20250114,000000,39.07,39.72,39.07,39.46,30661,0
+CASS.US,D,20250115,000000,40.37,40.53,39.96,40.47,35950,0
+CASS.US,D,20250116,000000,40.47,40.735,39.7,40.26,47313,0
+CASS.US,D,20250117,000000,40.48,41.115,39.92,40.03,44493,0
+CASS.US,D,20250121,000000,40.35,40.93,39.922,40.47,34175,0
+CASS.US,D,20250122,000000,40.19,40.65,39.96,40.38,76092,0
+CASS.US,D,20250123,000000,40.74,42.56,40.74,41.46,71258,0
+CASS.US,D,20250124,000000,41.09,41.41,40.79,41.1,26873,0
+CASS.US,D,20250127,000000,41.2,42.0264,41.2,41.7,51198,0
+CASS.US,D,20250128,000000,41.52,41.69,41.04,41.42,42102,0
+CASS.US,D,20250129,000000,41.16,41.73,41.115,41.57,41959,0
+CASS.US,D,20250130,000000,42.01,42.385,41.66,41.95,33803,0
+CASS.US,D,20250131,000000,41.84,41.96,41.06,41.19,53961,0
+CASS.US,D,20250203,000000,40.45,41.2,40.31,41.08,55724,0
+CASS.US,D,20250204,000000,40.81,42.56,40.81,42.52,37862,0
+CASS.US,D,20250205,000000,42.52,43.35,42.41,42.63,52502,0
+CASS.US,D,20250206,000000,42.89,43.14,42.52,43.12,27047,0
+CASS.US,D,20250207,000000,42.97,43.26,42.3,43.05,44781,0
+CASS.US,D,20250210,000000,43.08,43.6,42.85,43.34,59182,0
+CASS.US,D,20250211,000000,43.07,44.66,42.97,44.62,63455,0
+CASS.US,D,20250212,000000,44.05,44.425,43.1901,44.18,65823,0
+CASS.US,D,20250213,000000,44.49,44.99,44.06,44.94,38962,0
+CASS.US,D,20250214,000000,45.23,45.445,44.125,44.59,42656,0
+CASS.US,D,20250218,000000,44.59,45.08,44.28,45.08,29799,0
+CASS.US,D,20250219,000000,44.69,44.93,44.43,44.87,32074,0
+CASS.US,D,20250220,000000,44.56,44.895,43.799,44.34,38056,0
+CASS.US,D,20250221,000000,44.79,44.89,42.945,43.18,75419,0
+CASS.US,D,20250224,000000,43.37,43.6839,43,43.21,42345,0
+CASS.US,D,20250225,000000,43.42,44.44,43.25,43.66,42477,0
+CASS.US,D,20250226,000000,43.5,43.66,43.35,43.56,33590,0
+CASS.US,D,20250227,000000,43.39,43.88,43.35,43.64,43533,0
+CASS.US,D,20250228,000000,43.5,43.82,43.3,43.71,34390,0
+CASS.US,D,20250303,000000,44.01,44.79,43.77,44.39,44871,0
+CASS.US,D,20250304,000000,43.9,43.9,42.58,42.77,45002,0
+CASS.US,D,20250305,000000,42.99,43.445,42.65,42.84,52808,0
+CASS.US,D,20250306,000000,42.61,43.425,41.86,43.38,41215,0
+CASS.US,D,20250307,000000,43.13,43.66,42.1045,43.42,39376,0
+CASS.US,D,20250310,000000,43.35,43.51,42.4,42.79,40438,0
+CASS.US,D,20250311,000000,43.14,43.14,42.295,42.41,40797,0
+CASS.US,D,20250312,000000,42.66,42.835,42.14,42.69,30781,0
+CASS.US,D,20250313,000000,42.83,43.26,42.09,42.68,39378,0
+CASS.US,D,20250314,000000,43.07,43.81,42.71,43.16,22685,0
+CASS.US,D,20250317,000000,43.02,43.41,42.6701,43.34,24083,0
+CASS.US,D,20250318,000000,43.3,43.44,43.01,43.42,26818,0
+CASS.US,D,20250319,000000,43.48,44.12,42.6701,43.98,25297,0
+CASS.US,D,20250320,000000,43.84,44.16,43.34,43.7,24261,0
+CASS.US,D,20250321,000000,43.26,43.3,42.66,42.86,104926,0
+CASS.US,D,20250324,000000,43.35,43.54,43.03,43.04,25589,0
+CASS.US,D,20250325,000000,42.84,43.035,42.72,42.8,24102,0
+CASS.US,D,20250326,000000,42.95,43.27,42.885,43.13,19309,0
+CASS.US,D,20250327,000000,43.27,43.6875,42.87,43.57,22448,0
+CASS.US,D,20250328,000000,43.58,43.58,42.31,42.48,41838,0
+CASS.US,D,20250331,000000,42.16,43.37,42.16,43.25,71743,0
+CASS.US,D,20250401,000000,43.02,43.617,42.67,43.35,33896,0
+CASS.US,D,20250402,000000,42.81,43.54,42.81,43.44,33662,0
+CASS.US,D,20250403,000000,41.66,41.68,40.38,40.895,47744,0
+CASS.US,D,20250404,000000,39.32,41.3849,39,40.91,73063,0
+CASS.US,D,20250407,000000,39.58,42.01,39.0396,40.04,54274,0
+CASS.US,D,20250408,000000,41.81,41.81,38.84,39.19,49343,0
+CASS.US,D,20250409,000000,38.94,41.86,38.305,41.03,73990,0
+CASS.US,D,20250410,000000,40.27,40.27,38.526,39.21,38202,0
+CASS.US,D,20250411,000000,38.89,39.4711,38.23,39.29,21790,0
+CASS.US,D,20250414,000000,39.74,39.79,38.76,39.55,35019,0
+CASS.US,D,20250415,000000,39.37,39.9987,39.37,39.94,25020,0
+CASS.US,D,20250416,000000,39.73,39.92,39.2084,39.68,24729,0
+CASS.US,D,20250417,000000,39.91,40.32,38.3001,39.48,37392,0
+CASS.US,D,20250421,000000,38.96,39.84678,38.67,39.44,51438,0
+CASS.US,D,20250422,000000,39.91,40.97,39.6369,40.43,79704,0
+CASS.US,D,20250423,000000,41.15,41.73,40.06,40.65,69918,0
+CASS.US,D,20250424,000000,40.84,41.4,40.56,41.06,47226,0
+CASS.US,D,20250425,000000,40.57,40.8856,40.35,40.57,100014,0
+CASS.US,D,20250428,000000,40.68,41.07,40.41,41.07,123602,0
+CASS.US,D,20250429,000000,40.84,41.54,40.48,41.19,51141,0
+CASS.US,D,20250430,000000,40.87,41.32,40.16,40.74,125550,0
+CASS.US,D,20250501,000000,40.91,41.73,40.64,41.3,47931,0
+CASS.US,D,20250502,000000,41.46,41.81,41.1147,41.6,87367,0
+CASS.US,D,20250505,000000,41.24,42.06,41.24,41.43,44736,0
+CASS.US,D,20250506,000000,41.25,41.73,41.04,41.33,44193,0
+CASS.US,D,20250507,000000,41.51,42.115,41.43,41.69,55769,0
+CASS.US,D,20250508,000000,41.72,42.785,41.7,42.67,59446,0
+CASS.US,D,20250509,000000,42.51,42.675,41.92,42.27,39780,0
+CASS.US,D,20250512,000000,43.51,43.94,42.78,42.86,52775,0
+CASS.US,D,20250513,000000,43.2,43.83,42.94,43.48,38366,0
+CASS.US,D,20250514,000000,43.21,43.32,42.87,42.92,52937,0
+CASS.US,D,20250515,000000,42.88,43.535,42.88,43.24,28428,0
+CASS.US,D,20250516,000000,43.09,43.1,42.64,42.77,54341,0
+CASS.US,D,20250519,000000,42.44,43.42,42.13,42.91,33268,0
+CASS.US,D,20250520,000000,42.73,43.0258,42.5001,42.92,37077,0
+CASS.US,D,20250521,000000,42.53,43.03,42.35,42.67,63578,0
+CASS.US,D,20250522,000000,42.36,43.04,42.26,42.51,58388,0
+CASS.US,D,20250523,000000,42,42.64,42,42.48,40694,0
+CASS.US,D,20250527,000000,42.81,43.6099,41.9621,43.34,48740,0
+CASS.US,D,20250528,000000,43.14,43.2,42.74,42.79,40150,0
+CASS.US,D,20250529,000000,42.86,43.08,42.565,42.79,25507,0
+CASS.US,D,20250530,000000,42.51,42.82,42.195,42.3,67223,0
+CASS.US,D,20250602,000000,42.52,42.63,41.715,42.12,43671,0
+CASS.US,D,20250603,000000,41.78,43.09,41.78,42.275,36385,0
+CASS.US,D,20250604,000000,42.47,42.6,41.72,41.805,45185,0
+CASS.US,D,20250605,000000,41.76,42.0099,41.55,41.78,45622,0
+CASS.US,D,20250606,000000,42.25,42.44,41.76,42.44,36004,0
+CASS.US,D,20250609,000000,42.39,42.6655,42.03,42.64,36068,0
+CASS.US,D,20250610,000000,42.89,43.12,42.64,43.07,41122,0
+CASS.US,D,20250611,000000,43.16,43.36,42.525,42.68,40410,0
+CASS.US,D,20250612,000000,42.74,43.07,42.205,42.75,46287,0
+CASS.US,D,20250613,000000,42.25,42.515,41.23,41.35,51629,0
+CASS.US,D,20250616,000000,41.43,41.775,41.065,41.36,32773,0
+CASS.US,D,20250617,000000,40.98,41.63,40.98,41.34,39671,0
+CASS.US,D,20250618,000000,41.16,42.02,41.16,41.68,31850,0
+CASS.US,D,20250620,000000,41.88,41.9947,41.31,41.36,70563,0
+CASS.US,D,20250623,000000,41.22,42.57,41.22,42.42,34424,0
+CASS.US,D,20250624,000000,42.51,42.98,42.22,42.68,31008,0
+CASS.US,D,20250625,000000,42.55,42.99,42.055,42.47,27233,0
+CASS.US,D,20250626,000000,42.335,43,42.335,42.84,25047,0
+CASS.US,D,20250627,000000,42.99,44.59,42.8201,44.2,313262,0
+CASS.US,D,20250630,000000,44.01,44.24,43.31,43.45,67338,0
+CASS.US,D,20250701,000000,43.44,45.47,43.44,45.32,64198,0
+CASS.US,D,20250702,000000,45.17,46,45.06,45.67,54521,0
+CASS.US,D,20250703,000000,45.99,46.51,44.71,46.2,118639,0
+CASS.US,D,20250707,000000,46.05,47,45.37,45.51,40442,0
+CASS.US,D,20250708,000000,45.45,45.885,45.19,45.36,62792,0
+CASS.US,D,20250709,000000,45.29,45.38,44.76,45.01,53503,0
+CASS.US,D,20250710,000000,44.82,45.19,44.7,44.88,46907,0
+CASS.US,D,20250711,000000,44.7,44.7,43.85,44.03,44369,0
+CASS.US,D,20250714,000000,43.77,44.19,43.16,44.18,35603,0
+CASS.US,D,20250715,000000,44,44.565,44,44.17,93082,0
+CASS.US,D,20250716,000000,44.49,44.71,43.65,44.61,67339,0
+CASS.US,D,20250717,000000,43.62,45.27,43.27,44.79,64181,0
+CASS.US,D,20250718,000000,44.98,44.98,42.31,43.01,81621,0
+CASS.US,D,20250721,000000,43.01,43.81,43.01,43.34,50026,0
+CASS.US,D,20250722,000000,43.65,43.9437,43.1,43.1,54738,0
+CASS.US,D,20250723,000000,43.49,43.69,43.06,43.6,41379,0
+CASS.US,D,20250724,000000,43.32,43.45,41.85,41.95,140440,0
+CASS.US,D,20250725,000000,42.13,42.45,41.78,41.9,56800,0
+CASS.US,D,20250728,000000,41.75,42.27,41.135,41.94,75425,0
+CASS.US,D,20250729,000000,42.32,42.34,41.18,41.25,63842,0
+CASS.US,D,20250730,000000,41.39,41.715,40.23,40.35,57532,0
+CASS.US,D,20250731,000000,39.96,40.9775,39.56,40.01,95410,0
+CASS.US,D,20250801,000000,39.63,39.7779,38.89,39.63,69635,0
+CASS.US,D,20250804,000000,39.87,41.11,39.79,40.95,66127,0
+CASS.US,D,20250805,000000,41.27,41.34,40.5125,41.285,54196,0
+CASS.US,D,20250806,000000,41.31,41.94,41.095,41.83,56037,0
+CASS.US,D,20250807,000000,42.23,42.74,40.5,41.28,66355,0
+CASS.US,D,20250808,000000,41.28,42.1,40.945,41.24,66349,0
+CASS.US,D,20250811,000000,41.49,42.07,41.15,42.06,49954,0
+CASS.US,D,20250812,000000,42.35,43.235,42.32,42.41,47126,0
+CASS.US,D,20250813,000000,42.72,43.34,42.45,42.77,35775,0
+CASS.US,D,20250814,000000,42.2,42.6,41.73,42.175,88673,0
+CASS.US,D,20250815,000000,42.44,42.689,41.54,42.66,189177,0
+CASS.US,D,20250818,000000,42.43,42.815,42.06,42.08,48012,0
+CASS.US,D,20250819,000000,42.23,42.615,42.055,42.435,45722,0
+CASS.US,D,20250820,000000,42.59,42.74,42.21,42.38,40669,0
+CASS.US,D,20250821,000000,42.27,42.675,41.52,41.92,130604,0
+CASS.US,D,20250822,000000,42.15,43.47,41.975,43.45,82591,0
+CASS.US,D,20250825,000000,43.14,43.51,42.655,43.23,36296,0
+CASS.US,D,20250826,000000,43.107,43.68,43.0622,43.43,35684,0
+CASS.US,D,20250827,000000,43.28,43.55,42.8125,42.96,47265,0
+CASS.US,D,20250828,000000,43.23,43.6599,42.865,42.97,32944,0
+CASS.US,D,20250829,000000,43.05,43.375,42.83,43.12,34094,0
+CASS.US,D,20250902,000000,42.75,43.275,42.2,43.22,48946,0
+CASS.US,D,20250903,000000,43.04,43.275,42.445,42.97,49014,0
+CASS.US,D,20250904,000000,43.01,43.74,42.71,43.74,42937,0
+CASS.US,D,20250905,000000,43.57,44.06,42.3428,43.04,39797,0
+CASS.US,D,20250908,000000,43.38,43.4,42.74,43.05,30584,0
+CASS.US,D,20250909,000000,42.85,43.01,42.4801,42.63,39337,0
+CASS.US,D,20250910,000000,42.57,42.85,42.205,42.54,38138,0
+CASS.US,D,20250911,000000,42.685,43.525,42.28,43.52,40399,0
+CASS.US,D,20250912,000000,43.54,43.71,42.645,42.76,28327,0
+CASS.US,D,20250915,000000,42.85,42.85,42.31,42.58,34235,0
+CASS.US,D,20250916,000000,42.58,42.7875,41.86,42,45348,0
+CASS.US,D,20250917,000000,42,42.79,41.7935,42.1,74521,0
+CASS.US,D,20250918,000000,42.04,42.74,41.63,42.71,118934,0
+CASS.US,D,20250919,000000,42.81,42.81,41.39,41.49,109642,0
+CASS.US,D,20250922,000000,41.33,42,41.23,41.53,55261,0
+CASS.US,D,20250923,000000,40.9013,42.11,40.9013,41.28,40409,0
+CASS.US,D,20250924,000000,41.18,41.515,40.545,40.76,34055,0
+CASS.US,D,20250925,000000,40.6,41.14,40.355,40.52,36284,0
+CASS.US,D,20250926,000000,40.49,40.85,40.29,40.39,37463,0
+CASS.US,D,20250929,000000,40.42,40.42,39.575,39.69,42200,0
+CASS.US,D,20250930,000000,39.48,39.95,39.0501,39.33,45175,0
+CASS.US,D,20251001,000000,39.13,39.395,38.69,39.16,54381,0
+CASS.US,D,20251002,000000,39.12,39.29,38.505,39.2,48735,0
+CASS.US,D,20251003,000000,39.27,39.865,39.27,39.49,43192,0
+CASS.US,D,20251006,000000,39.51,39.8,39.08,39.15,68490,0
+CASS.US,D,20251007,000000,39.16,39.55,38.62,38.7,63881,0
+CASS.US,D,20251008,000000,38.7,38.9025,38.53,38.59,40887,0
+CASS.US,D,20251009,000000,38.45,39.9099,37.7,37.75,66124,0
+CASS.US,D,20251010,000000,37.75,38.1699,36.925,37.02,58616,0
+CASS.US,D,20251013,000000,37.4,37.51,36.58,36.87,76203,0
+CASS.US,D,20251014,000000,36.5,37.45,36.4122,37,274180,0
+CASS.US,D,20251015,000000,37.1,37.52,36.52,36.96,150989,0
+CASS.US,D,20251016,000000,36.93,37.46,36.0745,36.78,134458,0
+CASS.US,D,20251017,000000,36.81,37.9,36.5876,37.19,63526,0
+CASS.US,D,20251020,000000,37.31,37.89,37.265,37.88,239787,0
+CASS.US,D,20251021,000000,37.93,38.17,37.59,38.1,76593,0
+CASS.US,D,20251022,000000,38.17,38.52,37.81,38.04,62547,0
+CASS.US,D,20251023,000000,38.62,39.43,38.2,39.43,95500,0
+CASS.US,D,20251024,000000,39.56,39.92,38.72,39.05,81658,0
+CASS.US,D,20251027,000000,39.15,40.13,38.965,39.78,65317,0
+CASS.US,D,20251028,000000,39.74,40,39.02,39.95,55975,0
+CASS.US,D,20251029,000000,39.89,39.995,39.125,39.2,213197,0
+CASS.US,D,20251030,000000,39.13,39.845,38.855,39.5,94984,0
+CASS.US,D,20251031,000000,39.23,40.07,38.425,39.53,287618,0
+CASS.US,D,20251103,000000,39.44,39.61,38.82,39.25,98917,0
+CASS.US,D,20251104,000000,39.16,39.52,38.61,39.15,81915,0
+CASS.US,D,20251105,000000,39.29,40.44,39.25,40.42,67190,0
+CASS.US,D,20251106,000000,40.26,40.35,39.56,39.75,102064,0
+CASS.US,D,20251107,000000,39.75,39.99,39.055,39.55,61600,0
+CASS.US,D,20251110,000000,40.2,41.16,40.01,41.14,90942,0
+CASS.US,D,20251111,000000,41.08,41.87,40.63,41.75,89746,0
+CASS.US,D,20251112,000000,41.71,42.07,41.33,41.77,77720,0
+CASS.US,D,20251113,000000,41.71,41.81,41.19,41.65,102496,0
+CASS.US,D,20251114,000000,41.57,41.665,40.26,41.29,81735,0
+CASS.US,D,20251117,000000,41.05,41.48,40.705,40.9,118080,0
+CASS.US,D,20251118,000000,40.68,41,40.285,40.44,99561,0
+CASS.US,D,20251119,000000,40.44,40.44,39.87,40.04,80218,0
+CASS.US,D,20251120,000000,40.58,40.775,39.825,40.135,72148,0
+CASS.US,D,20251121,000000,40.24,41.6,40.115,41.6,100651,0
+CASS.US,D,20251124,000000,41.46,41.79,40.5,41.33,368343,0
+CASS.US,D,20251125,000000,41.57,42.23,40.5,42,120073,0
+CASS.US,D,20251126,000000,41.97,42.475,41.38,41.98,90585,0
+CASS.US,D,20251128,000000,41.91,42.1,41.7,42,39922,0
+CASS.US,D,20251201,000000,41.61,42.71,40.52,42.69,89563,0
+CASS.US,D,20251202,000000,42.84,43.12,42.44,42.48,66097,0
+CASS.US,D,20251203,000000,42.57,43.67,42.57,43.595,69884,0
+CASS.US,D,20251204,000000,43.39,43.68,43.04,43.2,70092,0
+CASS.US,D,20251205,000000,42.99,43.26,42.68,43.13,64815,0
+CASS.US,D,20251208,000000,43.17,43.43,42.17,42.24,101384,0
+CASS.US,D,20251209,000000,42.27,42.9044,42.2652,42.52,55037,0
+CASS.US,D,20251210,000000,42.3,43.265,41.72,42.95,132657,0
+CASS.US,D,20251211,000000,43.09,43.68,42.89,43.65,77943,0
+CASS.US,D,20251212,000000,43.87,44.81,43.7275,44.7,100753,0
+CASS.US,D,20251215,000000,44.99,45.245,43.735,43.88,101724,0
+CASS.US,D,20251216,000000,43.77,44.275,43.37,43.765,78321,0
+CASS.US,D,20251217,000000,43.68,43.89,43.385,43.71,55333,0
+CASS.US,D,20251218,000000,43.99,44.55,43.74,44.51,63313,0
+CASS.US,D,20251219,000000,44.3,45.1,43.215,43.32,175931,0
+CASS.US,D,20251222,000000,43.64,43.835,42.26,42.36,68258,0
+CASS.US,D,20251223,000000,42.34,42.93,41.86,41.99,80607,0
+CASS.US,D,20251224,000000,42.2,42.51,41.84,42.25,28659,0
+CASS.US,D,20251226,000000,42.19,43.04,41.735,42.3,101584,0
+CASS.US,D,20251229,000000,42.32,42.55,41.84,42.01,124610,0
+CASS.US,D,20251230,000000,42.03,42.92,40.98,41.97,121610,0
+CASS.US,D,20251231,000000,41.9,42.31,41.46,41.52,94460,0
+CASS.US,D,20260102,000000,41.765,41.79,40.36,40.575,89237,0
+CASS.US,D,20260105,000000,40.5,42.01,40.36,41.19,86087,0
+CASS.US,D,20260106,000000,40.94,40.94,40.095,40.67,57980,0
+CASS.US,D,20260107,000000,40.56,41.36,39.85,40.54,54705,0
+CASS.US,D,20260108,000000,40.27,41.43,39.94,41.35,168603,0
+CASS.US,D,20260109,000000,41.28,41.57,40.66,41.54,67972,0
+CASS.US,D,20260112,000000,41.37,41.89,40.84,41.71,56293,0
+CASS.US,D,20260113,000000,41.51,42.09,41.2,41.79,53564,0
+CASS.US,D,20260114,000000,41.59,42.87,41.07,42.27,74877,0
+CASS.US,D,20260115,000000,42.39,43.19,42.28,42.68,67019,0
+CASS.US,D,20260116,000000,42.57,43.06,42.3,42.59,64551,0
+CASS.US,D,20260120,000000,41.9,42.49,41.335,41.43,74792,0
+CASS.US,D,20260121,000000,41.945,43.125,41.84,42.92,101107,0
+CASS.US,D,20260122,000000,43.39,44.8299,43.31,43.58,77264,0
+CASS.US,D,20260123,000000,43.44,45.59,43.44,44.44,126546,0
+CASS.US,D,20260126,000000,44.36,44.745,43.84,44.25,72724,0
+CASS.US,D,20260127,000000,44.19,44.665,43.67,44.48,58142,0
+CASS.US,D,20260128,000000,44.62,44.62,42.98,43.06,76200,0
+CASS.US,D,20260129,000000,43.49,44.375,43.07,44.05,66141,0
+CASS.US,D,20260130,000000,43.96,45.6,43.91,44.96,127330,0
+CASS.US,D,20260202,000000,44.96,46.51,44.87,46.39,72472,0
+CASS.US,D,20260203,000000,46.19,46.9,44.44,46,102851,0
+CASS.US,D,20260204,000000,46.26,46.78,45.89,46.32,81217,0
+CASS.US,D,20260205,000000,46.05,46.91,45.895,46.79,71265,0
+CASS.US,D,20260206,000000,46.8,47.23,46.5,46.76,72830,0
+CASS.US,D,20260209,000000,46.96,47.425,46.32,46.32,57594,0
+CASS.US,D,20260210,000000,46.29,46.825,45.76,45.84,56372,0
+CASS.US,D,20260211,000000,46.1,46.25,45.23,45.42,47843,0
+CASS.US,D,20260212,000000,45.5,46.12,44.62,45.08,75417,0
+CASS.US,D,20260213,000000,44.93,45.49,44.54,45.015,50625,0
+CASS.US,D,20260217,000000,44.83,45.465,44.1101,44.82,59661,0
+CASS.US,D,20260218,000000,44.5,45.44,44.48,44.9,60342,0
diff --git a/daily/us/nasdaq stocks/1/cbk.us.txt b/daily/us/nasdaq stocks/1/cbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ac284fb57c574058b3b115bc8d5e392268ca6cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cbk.us.txt	
@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBK.US,D,20251002,000000,25.25,25.25,23.36,24,722775,0
+CBK.US,D,20251003,000000,23.8,24.5,23.8,24.29,46113,0
+CBK.US,D,20251006,000000,24.37,24.75,24.2,24.75,113127,0
+CBK.US,D,20251007,000000,24.8,24.8,24.46,24.7,78923,0
+CBK.US,D,20251008,000000,24.75,24.9,24.65,24.65,73156,0
+CBK.US,D,20251009,000000,24.15,25.89,24.15,24.55,49968,0
+CBK.US,D,20251010,000000,24.74,24.785,24,24.35,164169,0
+CBK.US,D,20251013,000000,24.65,24.8,24.21,24.75,48032,0
+CBK.US,D,20251014,000000,24.6,24.74,24.54,24.68,9319,0
+CBK.US,D,20251015,000000,24.75,24.75,24.2899,24.44,12313,0
+CBK.US,D,20251016,000000,24.7,24.77,23.8,24.27,80095,0
+CBK.US,D,20251017,000000,23.81,24.41,23.7,24.19,28895,0
+CBK.US,D,20251020,000000,24.4,24.54,23.86,24.54,24928,0
+CBK.US,D,20251021,000000,24.265,25.25,24.265,25.16,38261,0
+CBK.US,D,20251022,000000,25.25,25.25,24.58,24.86,103657,0
+CBK.US,D,20251023,000000,25.02,25.2,24.68,24.99,38162,0
+CBK.US,D,20251024,000000,24.98,25.46,24.725,25.345,220716,0
+CBK.US,D,20251027,000000,24.93,25.55,24.93,25.2,30613,0
+CBK.US,D,20251028,000000,25.1,25.32,24.73,24.79,66712,0
+CBK.US,D,20251029,000000,24.93,24.95,24.33,24.63,27756,0
+CBK.US,D,20251030,000000,24.275,24.5,24.105,24.17,26702,0
+CBK.US,D,20251031,000000,24.14,24.5,24.11,24.45,15201,0
+CBK.US,D,20251103,000000,24.4062,24.5,24.305,24.5,20627,0
+CBK.US,D,20251104,000000,24.49,24.51,24.44,24.5,27377,0
+CBK.US,D,20251105,000000,24.44,24.63,24.05,24.38,36651,0
+CBK.US,D,20251106,000000,24.16,24.38,23.83,24.01,21407,0
+CBK.US,D,20251107,000000,23.81,24.2,23.81,24.2,24037,0
+CBK.US,D,20251110,000000,24.14,24.36,23.97,24.22,14273,0
+CBK.US,D,20251111,000000,24.37,24.44,24.285,24.43,14684,0
+CBK.US,D,20251112,000000,24.15,24.439,24.15,24.4,19264,0
+CBK.US,D,20251113,000000,24.23,24.4,23.9,24.32,28832,0
+CBK.US,D,20251114,000000,24.2,24.26,24.01,24.16,16207,0
+CBK.US,D,20251117,000000,24.025,24.28,23.6,23.6,30404,0
+CBK.US,D,20251118,000000,23.5,24,23.48,24,27064,0
+CBK.US,D,20251119,000000,24.11,24.185,23.9,24.09,12577,0
+CBK.US,D,20251120,000000,24.245,24.34,23.85,23.87,19650,0
+CBK.US,D,20251121,000000,24.164,24.43,23.8,24.33,18345,0
+CBK.US,D,20251124,000000,24.3,24.51,24.06,24.375,36224,0
+CBK.US,D,20251125,000000,24.57,24.64,24.1501,24.34,46695,0
+CBK.US,D,20251126,000000,24.64,25.7,24.43,24.7,36987,0
+CBK.US,D,20251128,000000,24.5,25.29,24.38,24.73,25018,0
+CBK.US,D,20251201,000000,24.72,24.75,24.48,24.705,23953,0
+CBK.US,D,20251202,000000,24.85,24.85,24.15,24.15,40401,0
+CBK.US,D,20251203,000000,24.31,24.33,24.02,24.14,45693,0
+CBK.US,D,20251204,000000,24.25,24.405,24.03,24.05,52882,0
+CBK.US,D,20251205,000000,24.18,24.68,23.65,24.6,51048,0
+CBK.US,D,20251208,000000,24.69,25.32,24.45,24.75,110333,0
+CBK.US,D,20251209,000000,24.87,24.94,24.56,24.57,59714,0
+CBK.US,D,20251210,000000,24.11,24.94,24.11,24.72,56335,0
+CBK.US,D,20251211,000000,24.6,25.17,24.5,24.75,79473,0
+CBK.US,D,20251212,000000,24.8,25.535,24.8,24.91,135203,0
+CBK.US,D,20251215,000000,24.92,25.22,24.765,25.22,132940,0
+CBK.US,D,20251216,000000,25.16,25.55,24.5,25.25,119136,0
+CBK.US,D,20251217,000000,25.29,25.55,25.29,25.49,138365,0
+CBK.US,D,20251218,000000,25.51,25.52,25.065,25.25,113547,0
+CBK.US,D,20251219,000000,25.41,25.445,24.885,25.32,1268680,0
+CBK.US,D,20251222,000000,25.29,25.425,24.81,24.9,30892,0
+CBK.US,D,20251223,000000,24.76,25.055,24.71,24.88,24288,0
+CBK.US,D,20251224,000000,24.725,24.725,24.4,24.495,19671,0
+CBK.US,D,20251226,000000,24.46,24.46,24.3,24.35,17296,0
+CBK.US,D,20251229,000000,24.25,24.47,23.235,24.41,28892,0
+CBK.US,D,20251230,000000,24.25,24.35,24.11,24.15,44236,0
+CBK.US,D,20251231,000000,24.23,24.57,24.13,24.56,59773,0
+CBK.US,D,20260102,000000,24.3,24.48,23.92,24.12,24673,0
+CBK.US,D,20260105,000000,24.3,24.45,24.09,24.36,45391,0
+CBK.US,D,20260106,000000,24.19,24.53,24.09,24.49,37367,0
+CBK.US,D,20260107,000000,24.61,24.75,24.06,24.25,42179,0
+CBK.US,D,20260108,000000,24.08,24.5,24.08,24.42,87539,0
+CBK.US,D,20260109,000000,24.35,24.42,24.12,24.2,38296,0
+CBK.US,D,20260112,000000,24.08,24.25,24.05,24.16,21098,0
+CBK.US,D,20260113,000000,24.1,24.25,24.03,24.25,22509,0
+CBK.US,D,20260114,000000,24.24,25.27,24.24,25.25,56636,0
+CBK.US,D,20260115,000000,25.2,25.75,25.02,25.53,81865,0
+CBK.US,D,20260116,000000,25.48,25.597,25.195,25.56,34583,0
+CBK.US,D,20260120,000000,25.3,25.59,25.125,25.39,31136,0
+CBK.US,D,20260121,000000,25.54,25.74,24.6,25.6,87721,0
+CBK.US,D,20260122,000000,25.53,26.05,25.32,25.56,35826,0
+CBK.US,D,20260123,000000,25.56,26.3124,24.51,24.59,38850,0
+CBK.US,D,20260126,000000,24.52,25.43,24.32,25.37,58168,0
+CBK.US,D,20260127,000000,25.145,25.83,25.145,25.33,46166,0
+CBK.US,D,20260128,000000,24.955,25.48,24.905,25.41,54668,0
+CBK.US,D,20260129,000000,25.64,26.5,25.06,26.41,145669,0
+CBK.US,D,20260130,000000,26.23,26.43,25.62,26.34,95854,0
+CBK.US,D,20260202,000000,26.38,27.725,25.12,26.94,160256,0
+CBK.US,D,20260203,000000,27.1,27.825,24.39,27.2,66689,0
+CBK.US,D,20260204,000000,27.3,27.5,26.4,26.88,76911,0
+CBK.US,D,20260205,000000,27.01,27.01,26.175,26.26,53022,0
+CBK.US,D,20260206,000000,26.53,26.79,26.2,26.79,42010,0
+CBK.US,D,20260209,000000,26.47,26.62,25.93,26.43,41544,0
+CBK.US,D,20260210,000000,26.81,27.05,26.035,26.5,55419,0
+CBK.US,D,20260211,000000,26.62,26.62,25.81,26.06,32782,0
+CBK.US,D,20260212,000000,25.93,26.105,25.455,26.02,40168,0
+CBK.US,D,20260213,000000,26.14,26.34,25.575,25.89,46990,0
+CBK.US,D,20260217,000000,25.68,26.59,25.62,26.07,32542,0
+CBK.US,D,20260218,000000,26.0169,26.61,25.705,26.56,44047,0
diff --git a/daily/us/nasdaq stocks/1/ccbg.us.txt b/daily/us/nasdaq stocks/1/ccbg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbd6ec835221721a7e6211e695179c014405774e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccbg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCBG.US,D,20050225,000000,26.5283,28.1767,26.36,28.0754,49148.535861278,0
+CCBG.US,D,20050228,000000,27.3137,28.0064,27.2802,27.8894,23298.480993805,0
+CCBG.US,D,20050301,000000,27.7034,28.1354,27.7034,27.8962,17331.598562036,0
+CCBG.US,D,20050302,000000,27.3471,28.0222,27.3137,27.4308,5149.8910361395,0
+CCBG.US,D,20050303,000000,27.8894,28.1442,27.8894,27.9917,16977.975420642,0
+CCBG.US,D,20050304,000000,27.7122,28.3961,27.3983,27.8618,17305.178442276,0
+CCBG.US,D,20050307,000000,28.0064,28.1944,27.7378,27.9562,13810.609524896,0
+CCBG.US,D,20050308,000000,27.8717,28.1599,27.7378,27.8894,18034.780211011,0
+CCBG.US,D,20050309,000000,27.8894,28.1599,27.5616,27.6285,18037.828686368,0
+CCBG.US,D,20050310,000000,27.4888,28.1354,27.1975,27.662,24507.709552014,0
+CCBG.US,D,20050311,000000,27.788,28.0498,27.5616,27.8372,18726.784117011,0
+CCBG.US,D,20050314,000000,27.7782,27.8805,27.5675,27.6285,12772.095586668,0
+CCBG.US,D,20050315,000000,27.3983,28.1599,27.3983,27.7378,51982.601784679,0
+CCBG.US,D,20050316,000000,27.7378,28.1944,27.7378,28.0222,18481.889930012,0
+CCBG.US,D,20050317,000000,27.9208,28.0754,27.7555,27.9139,18697.315521895,0
+CCBG.US,D,20050318,000000,28.0586,28.0586,27.3815,27.4888,96053.393859929,0
+CCBG.US,D,20050321,000000,27.8962,28.1088,27.7555,28.0586,17709.609506282,0
+CCBG.US,D,20050322,000000,27.9917,28.2023,27.8116,27.9562,18876.159409496,0
+CCBG.US,D,20050323,000000,27.7211,27.9041,27.3904,27.788,15964.865443722,0
+CCBG.US,D,20050324,000000,27.9385,27.9385,27.3137,27.3137,10588.371072726,0
+CCBG.US,D,20050328,000000,27.6541,27.6541,27.3815,27.5852,9279.5589861928,0
+CCBG.US,D,20050329,000000,27.5941,27.8204,27.0617,27.0617,11329.150584435,0
+CCBG.US,D,20050330,000000,27.3304,28.0409,27.0715,28.0409,9560.0187190213,0
+CCBG.US,D,20050331,000000,27.7211,28.0222,27.1207,27.3904,23780.140100185,0
+CCBG.US,D,20050401,000000,27.5351,27.8204,26.2911,26.3522,10797.699713895,0
+CCBG.US,D,20050404,000000,26.4861,27.0883,26.4861,26.9594,7038.9295989222,0
+CCBG.US,D,20050405,000000,27.2969,27.5528,27.2477,27.5085,2786.3064761433,0
+CCBG.US,D,20050406,000000,27.6867,27.8204,27.4308,27.7122,8575.3611787649,0
+CCBG.US,D,20050407,000000,27.6955,27.7211,27.2802,27.6689,3604.3140302262,0
+CCBG.US,D,20050408,000000,27.2133,27.2802,26.5028,26.5028,10819.039041393,0
+CCBG.US,D,20050411,000000,26.4191,27.417,26.2656,27.1374,37960.631301709,0
+CCBG.US,D,20050412,000000,26.9457,27.3304,26.1308,27.0617,25322.668630741,0
+CCBG.US,D,20050413,000000,26.7754,27.1611,26.239,26.4191,2556.6546659287,0
+CCBG.US,D,20050414,000000,26.36,26.5028,25.6928,25.6928,15723.01973208,0
+CCBG.US,D,20050415,000000,25.8965,26.175,24.998,25.0148,18432.098165851,0
+CCBG.US,D,20050418,000000,25.186,25.8543,25.186,25.5876,17958.56832709,0
+CCBG.US,D,20050419,000000,25.5796,26.4348,25.5796,26.4348,15667.131017206,0
+CCBG.US,D,20050420,000000,26.1573,26.1573,25.2686,25.2686,19788.669699641,0
+CCBG.US,D,20050421,000000,25.7499,26.0274,25.186,25.7588,43585.068335062,0
+CCBG.US,D,20050422,000000,25.437,25.5167,23.6646,24.0268,43039.391246189,0
+CCBG.US,D,20050425,000000,24.262,25.373,24.078,24.3406,23867.52972708,0
+CCBG.US,D,20050426,000000,24.4401,24.9153,23.6971,23.8073,20502.012933139,0
+CCBG.US,D,20050427,000000,23.8811,24.9656,23.6813,24.8612,28988.968326556,0
+CCBG.US,D,20050428,000000,24.9823,25.311,24.6762,24.6762,44111.438413341,0
+CCBG.US,D,20050429,000000,24.9902,25.5167,24.814,25.4714,45042.239555627,0
+CCBG.US,D,20050502,000000,25.6053,26.2833,25.4714,26.2833,41060.930739605,0
+CCBG.US,D,20050503,000000,26.2833,26.37,25.2746,25.3199,18282.722873367,0
+CCBG.US,D,20050504,000000,25.2274,25.5068,25.0836,25.311,9911.6095435091,0
+CCBG.US,D,20050505,000000,25.5068,26.2656,25.3661,26.2656,41227.58072578,0
+CCBG.US,D,20050506,000000,26.4545,26.613,26.1308,26.5283,22340.243573308,0
+CCBG.US,D,20050509,000000,26.4614,26.5874,25.8463,26.0451,8675.9608655403,0
+CCBG.US,D,20050510,000000,25.8011,26.5195,25.2087,25.6309,10102.647332537,0
+CCBG.US,D,20050511,000000,25.8207,25.8207,25.0836,25.4537,14642.84329731,0
+CCBG.US,D,20050512,000000,25.6407,25.9635,25.1171,25.1171,35615.337593854,0
+CCBG.US,D,20050513,000000,25.5876,25.5876,24.3623,24.5246,35772.842153957,0
+CCBG.US,D,20050516,000000,24.814,25.676,24.6852,25.621,9543.7601837848,0
+CCBG.US,D,20050517,000000,25.7087,25.7087,25.0984,25.4636,26038.044181143,0
+CCBG.US,D,20050518,000000,25.7087,26.8216,25.7087,26.6986,27416.971200884,0
+CCBG.US,D,20050519,000000,26.554,26.8216,26.4191,26.5874,18515.423158937,0
+CCBG.US,D,20050520,000000,26.3522,26.4693,25.9635,26.3188,18738.978018439,0
+CCBG.US,D,20050523,000000,25.8789,26.7075,25.8789,26.6208,18667.84692678,0
+CCBG.US,D,20050524,000000,26.7075,26.7507,26.3837,26.6898,19524.468502049,0
+CCBG.US,D,20050525,000000,26.4861,26.6208,25.8366,25.871,12420.50476218,0
+CCBG.US,D,20050526,000000,26.0451,26.6799,25.8965,26.4191,10286.572012399,0
+CCBG.US,D,20050527,000000,26.2656,26.5963,26.2154,26.3443,15363.299639975,0
+CCBG.US,D,20050531,000000,26.1131,27.417,26.1131,27.1798,42373.807459947,0
+CCBG.US,D,20050601,000000,27.1444,27.7211,26.7754,27.7211,22568.87922507,0
+CCBG.US,D,20050602,000000,26.8571,27.7211,26.8571,27.6099,30127.065793106,0
+CCBG.US,D,20050603,000000,27.7211,28.3863,27.1207,27.8717,94764.90494244,0
+CCBG.US,D,20050606,000000,27.7378,27.7378,27.1611,27.3067,12793.434914166,0
+CCBG.US,D,20050607,000000,27.3728,27.7378,27.231,27.3137,19868.94621737,0
+CCBG.US,D,20050608,000000,27.0528,27.7211,26.8216,27.0715,56315.501425187,0
+CCBG.US,D,20050609,000000,26.7654,27.2035,26.6297,27.1207,31290.567220963,0
+CCBG.US,D,20050610,000000,26.9682,27.045,26.8128,26.8295,4007.7289357802,0
+CCBG.US,D,20050613,000000,26.9524,26.9524,25.993,26.1131,23308.642578327,0
+CCBG.US,D,20050614,000000,26.182,26.9918,26.1219,26.6898,37334.677695107,0
+CCBG.US,D,20050615,000000,27.0804,27.2477,26.5195,27.1975,38288.850481794,0
+CCBG.US,D,20050616,000000,27.0076,28.0754,26.8216,28.0586,45422.282816778,0
+CCBG.US,D,20050617,000000,28.1088,28.1767,27.1611,27.4308,69117.065606971,0
+CCBG.US,D,20050620,000000,27.5085,27.5085,26.8216,27.4888,18134.363739334,0
+CCBG.US,D,20050621,000000,27.3815,27.8894,27.045,27.1129,26558.31730871,0
+CCBG.US,D,20050622,000000,27.4485,27.9652,27.0804,27.9652,40557.932305729,0
+CCBG.US,D,20050623,000000,28.0134,28.1944,27.7458,27.8894,47049.152498874,0
+CCBG.US,D,20050624,000000,27.7211,27.7211,27.0617,27.4888,111370.96636955,0
+CCBG.US,D,20050627,000000,27.0962,27.3638,26.8846,27.1444,24939.576894232,0
+CCBG.US,D,20050628,000000,27.3471,28.2781,26.9918,28.2426,40732.71155952,0
+CCBG.US,D,20050629,000000,28.2692,28.7858,27.8037,28.1177,32563.813761666,0
+CCBG.US,D,20050630,000000,28.2869,28.9561,27.1897,27.3137,52333.176450714,0
+CCBG.US,D,20050701,000000,27.3137,27.4485,26.8571,26.9751,16633.497705321,0
+CCBG.US,D,20050705,000000,27.0617,29.4521,27.0617,29.3852,41101.577077696,0
+CCBG.US,D,20050706,000000,29.2848,29.2848,28.6078,28.7938,32295.547930265,0
+CCBG.US,D,20050707,000000,28.0134,28.7938,27.8618,28.7761,19777.491956665,0
+CCBG.US,D,20050708,000000,29.0643,29.0722,28.4138,28.9473,16950.539142431,0
+CCBG.US,D,20050711,000000,28.7317,29.5525,28.7317,29.5525,14683.489635401,0
+CCBG.US,D,20050712,000000,29.5367,30.389,29.3183,30.205,30978.606576114,0
+CCBG.US,D,20050713,000000,30.02,30.02,29.64,29.8822,16138.628539063,0
+CCBG.US,D,20050714,000000,30.1793,30.1793,28.4729,28.7141,11957.136507943,0
+CCBG.US,D,20050715,000000,28.5241,29.1136,28.4985,29.0722,10937.929580309,0
+CCBG.US,D,20050718,000000,28.7484,29.1894,28.3204,28.3204,12863.549847373,0
+CCBG.US,D,20050719,000000,28.9561,29.4353,28.4729,29.4353,12683.689801321,0
+CCBG.US,D,20050720,000000,29.5131,30.7039,29.4865,30.4923,30309.974314516,0
+CCBG.US,D,20050721,000000,30.3476,30.4234,28.9394,28.9473,33296.464005758,0
+CCBG.US,D,20050722,000000,29.2346,30.2826,28.7406,30.2826,40046.804604234,0
+CCBG.US,D,20050725,000000,30.3329,30.3329,29.8083,29.8083,19435.046558249,0
+CCBG.US,D,20050726,000000,30.3004,30.7865,30.3004,30.7865,24934.496101971,0
+CCBG.US,D,20050727,000000,30.6025,31.0571,30.4303,31.0571,52128.928601806,0
+CCBG.US,D,20050728,000000,30.9283,31.6909,30.5593,31.6831,25407.00978228,0
+CCBG.US,D,20050729,000000,31.6909,32.0304,31.1359,31.3957,17217.78881538,0
+CCBG.US,D,20050801,000000,31.0571,32.2518,31.0571,31.7155,15693.551136964,0
+CCBG.US,D,20050802,000000,31.4804,32.7016,31.4804,32.6121,19116.988962685,0
+CCBG.US,D,20050803,000000,32.6188,32.7222,32.4104,32.5382,15148.890206544,0
+CCBG.US,D,20050804,000000,32.7222,32.7222,31.073,31.2687,18861.933191164,0
+CCBG.US,D,20050805,000000,31.0571,31.1614,30.4047,30.9381,30591.450205796,0
+CCBG.US,D,20050808,000000,31.0926,31.1929,30.0288,30.0288,12257.919409817,0
+CCBG.US,D,20050809,000000,30.4579,30.569,30.1016,30.1016,10860.701537935,0
+CCBG.US,D,20050810,000000,29.9865,30.2472,28.6815,29.1136,72614.682999709,0
+CCBG.US,D,20050811,000000,29.2582,30.2305,28.9049,29.9599,15578.725231858,0
+CCBG.US,D,20050812,000000,29.7296,29.7749,28.9718,29.579,18195.33324647,0
+CCBG.US,D,20050815,000000,29.6952,30.509,29.579,30.4992,14130.699437363,0
+CCBG.US,D,20050816,000000,30.2128,30.4923,29.5879,29.5879,14901.963702641,0
+CCBG.US,D,20050817,000000,29.579,29.7996,29.3094,29.7996,9982.7406351685,0
+CCBG.US,D,20050818,000000,29.579,29.8349,29.4423,29.4521,12888.95380868,0
+CCBG.US,D,20050819,000000,29.4039,29.9599,29.3949,29.7906,8640.3953197106,0
+CCBG.US,D,20050822,000000,29.5977,30.264,29.5033,29.9943,13949.823232857,0
+CCBG.US,D,20050823,000000,30.0445,31.0158,29.6145,30.8062,22438.81094318,0
+CCBG.US,D,20050824,000000,30.8486,32.0648,30.7127,31.5827,25130.614683261,0
+CCBG.US,D,20050825,000000,31.4026,31.6988,30.5267,30.8573,15334.847203311,0
+CCBG.US,D,20050826,000000,30.6556,30.8643,29.8083,29.8083,20386.17086958,0
+CCBG.US,D,20050829,000000,29.6873,30.6291,29.146,30.6025,15969.946235984,0
+CCBG.US,D,20050830,000000,30.7127,30.7127,30.0682,30.2305,11239.728640635,0
+CCBG.US,D,20050831,000000,29.9019,31.4026,29.9019,30.948,33723.250555714,0
+CCBG.US,D,20050901,000000,30.7964,30.9764,30.1449,30.576,10731.649414497,0
+CCBG.US,D,20050902,000000,30.4234,30.4234,30.012,30.02,17182.22326955,0
+CCBG.US,D,20050906,000000,30.0033,31.1704,29.9865,31.1704,19973.610537956,0
+CCBG.US,D,20050907,000000,31.5079,31.9123,31.2953,31.9123,10940.978055666,0
+CCBG.US,D,20050908,000000,31.3307,31.6594,30.5179,30.76,14027.051275231,0
+CCBG.US,D,20050909,000000,30.5179,31.2097,30.5179,31.2097,14443.676240664,0
+CCBG.US,D,20050912,000000,31.2687,31.8631,30.7433,31.6831,9690.0870009127,0
+CCBG.US,D,20050913,000000,31.3386,31.437,30.752,31.1929,10771.279594135,0
+CCBG.US,D,20050914,000000,31.0827,31.6761,30.6636,30.881,23075.942292756,0
+CCBG.US,D,20050915,000000,31.129,31.1841,30.205,30.5593,21476.508888872,0
+CCBG.US,D,20050916,000000,30.8643,30.8643,30.1016,30.5179,80376.1012582,0
+CCBG.US,D,20050919,000000,30.7039,30.7353,29.8083,29.8507,8857.853228498,0
+CCBG.US,D,20050920,000000,30.1528,30.4303,29.5367,29.5623,20609.725729081,0
+CCBG.US,D,20050921,000000,29.2907,29.579,28.7317,28.7317,18278.658239557,0
+CCBG.US,D,20050922,000000,29.0791,29.1716,28.7062,28.9473,11464.299658589,0
+CCBG.US,D,20050923,000000,28.9049,29.95,28.6078,29.95,17004.395540402,0
+CCBG.US,D,20050926,000000,30.0033,31.2687,29.6223,31.2687,32772.126244383,0
+CCBG.US,D,20050927,000000,31.2609,31.7746,30.8338,31.3799,35630.579970638,0
+CCBG.US,D,20050928,000000,31.2687,31.5601,31.1004,31.5601,13208.027562695,0
+CCBG.US,D,20050929,000000,31.3307,32.5382,31.2166,32.3522,22245.740837247,0
+CCBG.US,D,20050930,000000,31.9064,31.9871,31.6988,31.872,8289.8206536751,0
+CCBG.US,D,20051003,000000,32.0571,32.1928,31.0827,31.1929,13406.178460889,0
+CCBG.US,D,20051004,000000,31.2413,31.748,30.8573,30.9125,18764.381979746,0
+CCBG.US,D,20051005,000000,30.8486,31.5246,30.6459,30.8486,41497.878874085,0
+CCBG.US,D,20051006,000000,30.8062,31.1447,30.2217,30.3093,23880.73978696,0
+CCBG.US,D,20051007,000000,30.5937,30.5937,29.8507,29.9166,11618.755743334,0
+CCBG.US,D,20051010,000000,30.0849,30.0849,29.5879,29.7296,12078.059363763,0
+CCBG.US,D,20051011,000000,30.02,30.02,28.9216,28.9216,6023.7873050976,0
+CCBG.US,D,20051012,000000,28.9394,28.9394,28.3204,28.4051,33509.857280736,0
+CCBG.US,D,20051013,000000,28.3135,28.9788,28.1599,28.9788,11246.8417498,0
+CCBG.US,D,20051014,000000,29.4039,29.8163,28.9394,29.8163,6234.1321047189,0
+CCBG.US,D,20051017,000000,29.5436,29.5436,28.7406,28.9296,10361.767737869,0
+CCBG.US,D,20051018,000000,28.7406,28.7406,28.1767,28.3292,16500.380948072,0
+CCBG.US,D,20051019,000000,28.1177,28.8971,28.0665,28.8971,79723.727531838,0
+CCBG.US,D,20051020,000000,29.1549,29.5367,28.8302,29.1136,49251.167864957,0
+CCBG.US,D,20051021,000000,28.7317,30.02,28.7141,29.8349,23240.559962026,0
+CCBG.US,D,20051024,000000,30.0033,30.4234,30.0033,30.4234,14142.89333879,0
+CCBG.US,D,20051025,000000,30.3476,30.38,29.3949,29.5367,5294.1855363628,0
+CCBG.US,D,20051026,000000,29.2907,30.3476,29.2907,29.825,10897.283242217,0
+CCBG.US,D,20051027,000000,29.52,29.9323,28.5586,28.6521,9491.9361027187,0
+CCBG.US,D,20051028,000000,28.5901,29.9865,28.5901,29.9865,11250.906383611,0
+CCBG.US,D,20051031,000000,29.9865,30.8643,29.9766,30.8643,44878.63804481,0
+CCBG.US,D,20051101,000000,30.4992,30.7433,30.389,30.569,9957.3366738615,0
+CCBG.US,D,20051102,000000,30.6025,31.4724,30.6025,31.4724,16201.630363103,0
+CCBG.US,D,20051103,000000,31.4804,31.4891,31.066,31.3544,20690.002246811,0
+CCBG.US,D,20051104,000000,31.5246,31.6507,30.4834,30.8338,13585.02234849,0
+CCBG.US,D,20051107,000000,31.3032,31.3032,30.5179,30.8573,6694.4518836004,0
+CCBG.US,D,20051108,000000,30.3397,31.2413,30.205,30.6871,8072.3627448879,0
+CCBG.US,D,20051109,000000,30.9844,31.1841,30.6793,31.1527,4348.1420172929,0
+CCBG.US,D,20051110,000000,30.9204,31.6909,30.0682,31.6909,12728.400773221,0
+CCBG.US,D,20051111,000000,31.2687,31.9202,31.2687,31.8976,5190.5373742305,0
+CCBG.US,D,20051114,000000,31.9064,31.9064,31.4804,31.5748,4721.0721692786,0
+CCBG.US,D,20051115,000000,31.0827,31.2255,30.1696,30.2217,11624.852694048,0
+CCBG.US,D,20051116,000000,30.1105,30.1105,29.1056,29.5279,28365.047036858,0
+CCBG.US,D,20051117,000000,29.2169,30.3172,29.2169,30.02,28806.059805146,0
+CCBG.US,D,20051118,000000,30.3653,31.2333,30.1449,31.0571,18860.917032712,0
+CCBG.US,D,20051121,000000,31.2255,31.624,30.8643,31.624,11133.032003146,0
+CCBG.US,D,20051122,000000,31.2413,31.6909,31.2413,31.5414,10741.810999019,0
+CCBG.US,D,20051123,000000,31.8563,31.9625,31.6594,31.8377,6932.2329614332,0
+CCBG.US,D,20051125,000000,31.9793,31.9793,31.9064,31.9064,1300.6828189145,0
+CCBG.US,D,20051128,000000,31.3888,31.5079,31.1527,31.3386,14549.3567197,0
+CCBG.US,D,20051129,000000,31.5167,31.5511,31.2255,31.3721,18870.062458782,0
+CCBG.US,D,20051130,000000,31.5511,32.5028,31.312,32.5028,50075.272369754,0
+CCBG.US,D,20051201,000000,32.9495,32.9575,32.4693,32.7468,20447.140376716,0
+CCBG.US,D,20051202,000000,32.5294,32.9269,32.2755,32.7715,9645.3760290125,0
+CCBG.US,D,20051205,000000,32.6386,32.6386,32.0048,32.2017,14753.604568608,0
+CCBG.US,D,20051206,000000,32.5471,32.7814,32.2076,32.3001,21595.399427789,0
+CCBG.US,D,20051207,000000,32.5382,32.5382,31.3721,31.3957,21997.798174891,0
+CCBG.US,D,20051208,000000,31.4026,31.5511,30.76,31.2864,13682.573559909,0
+CCBG.US,D,20051209,000000,31.129,31.7234,31.129,31.6683,9017.3901055054,0
+CCBG.US,D,20051212,000000,31.809,32.2598,31.1201,32.2598,20101.646502943,0
+CCBG.US,D,20051213,000000,32.2598,32.9408,32.2598,32.8689,18590.618884406,0
+CCBG.US,D,20051214,000000,32.9408,33.2409,32.9408,33.2162,26428.249026817,0
+CCBG.US,D,20051215,000000,32.9495,32.9495,31.9291,32.4428,14002.663472376,0
+CCBG.US,D,20051216,000000,32.309,32.4516,31.3721,31.7913,91808.900004767,0
+CCBG.US,D,20051219,000000,31.3721,31.444,30.9942,30.9942,29112.939657733,0
+CCBG.US,D,20051220,000000,31.4203,31.4203,30.4303,30.576,22170.545111777,0
+CCBG.US,D,20051221,000000,30.6192,30.8239,30.509,30.509,7643.543878027,0
+CCBG.US,D,20051222,000000,30.5857,30.8239,30.509,30.8239,4406.0630490728,0
+CCBG.US,D,20051223,000000,30.5346,30.881,30.3004,30.4234,14530.049709107,0
+CCBG.US,D,20051227,000000,30.3476,30.76,30.1696,30.1696,5688.4550158462,0
+CCBG.US,D,20051228,000000,30.5937,30.5937,30.205,30.2128,3875.6283369842,0
+CCBG.US,D,20051229,000000,30.205,30.4499,29.579,29.6066,12081.10783912,0
+CCBG.US,D,20051230,000000,29.579,29.579,28.9473,28.9788,17660.833900573,0
+CCBG.US,D,20060103,000000,29.0359,30.3723,29.0359,30.3723,30236.810905953,0
+CCBG.US,D,20060104,000000,30.509,30.8406,30.4834,30.7865,6665.9994469366,0
+CCBG.US,D,20060105,000000,30.8141,31.2413,30.509,30.7433,7108.028373677,0
+CCBG.US,D,20060106,000000,30.9667,31.0571,30.012,30.3329,10036.597033139,0
+CCBG.US,D,20060109,000000,30.569,30.7039,30.0033,30.0033,14813.557917292,0
+CCBG.US,D,20060110,000000,30.0033,30.3476,29.7473,30.3476,12540.411459549,0
+CCBG.US,D,20060111,000000,30.1302,30.2305,30.0033,30.1696,12441.844089678,0
+CCBG.US,D,20060112,000000,29.9087,30.0682,29.5367,29.5712,3303.5311283523,0
+CCBG.US,D,20060113,000000,29.7828,29.8822,29.3094,29.7749,6346.9256929217,0
+CCBG.US,D,20060117,000000,29.4521,29.4953,29.0192,29.0791,10707.261611642,0
+CCBG.US,D,20060118,000000,29.0359,29.5131,28.9788,29.5131,4050.4075907758,0
+CCBG.US,D,20060119,000000,29.5977,30.205,29.2848,30.1449,8140.4453611905,0
+CCBG.US,D,20060120,000000,30.4923,30.4923,30.0917,30.1016,13692.735144432,0
+CCBG.US,D,20060123,000000,30.1016,30.4047,30.1016,30.4047,4995.4349513933,0
+CCBG.US,D,20060124,000000,30.4402,31.0158,29.95,31.0158,9265.332767861,0
+CCBG.US,D,20060125,000000,31.2255,31.7155,30.6704,30.9667,14181.507359977,0
+CCBG.US,D,20060126,000000,30.6556,31.8808,30.6025,31.8808,10426.801878814,0
+CCBG.US,D,20060127,000000,31.6171,32.0865,31.2097,31.6507,11013.125305777,0
+CCBG.US,D,20060130,000000,31.2953,31.6507,30.1105,30.3476,26283.954526595,0
+CCBG.US,D,20060131,000000,30.1893,30.5937,29.8664,30.0612,14672.311892426,0
+CCBG.US,D,20060201,000000,29.9599,30.3556,29.3852,29.9166,14373.561307457,0
+CCBG.US,D,20060202,000000,30.0612,30.0612,29.1549,29.2907,16197.565729294,0
+CCBG.US,D,20060203,000000,29.2415,29.6223,29.1805,29.4767,6946.4591797651,0
+CCBG.US,D,20060206,000000,29.9087,29.9087,29.2671,29.6558,7864.0502621711,0
+CCBG.US,D,20060207,000000,29.579,29.579,29.0269,29.1648,18598.748152024,0
+CCBG.US,D,20060208,000000,29.5279,29.5279,28.9788,29.2071,9269.3974016701,0
+CCBG.US,D,20060209,000000,29.4865,29.8743,28.965,29.0192,13470.196443383,0
+CCBG.US,D,20060210,000000,28.9788,29.4039,28.7406,29.0102,31180.822108117,0
+CCBG.US,D,20060213,000000,28.7761,29.2848,28.7239,28.8222,15896.78282742,0
+CCBG.US,D,20060214,000000,29.087,29.6725,28.7761,29.5977,9892.3025329158,0
+CCBG.US,D,20060215,000000,29.1549,30.198,29.1549,30.198,10767.214960327,0
+CCBG.US,D,20060216,000000,30.2128,30.2472,29.7552,30.1893,5653.9056284688,0
+CCBG.US,D,20060217,000000,30.2217,30.2217,29.3508,29.4423,9429.9504371298,0
+CCBG.US,D,20060221,000000,29.2759,29.2759,28.6422,28.6599,11663.466715234,0
+CCBG.US,D,20060222,000000,28.8125,28.8606,28.6235,28.6599,14815.590234198,0
+CCBG.US,D,20060223,000000,28.5988,28.9885,28.5586,28.7761,8861.917862307,0
+CCBG.US,D,20060224,000000,28.6078,29.579,28.6078,29.4767,13482.39034481,0
+CCBG.US,D,20060227,000000,29.579,29.8349,29.4186,29.8163,32277.257078124,0
+CCBG.US,D,20060228,000000,29.52,29.5436,28.9216,29.5131,23526.100487116,0
+CCBG.US,D,20060301,000000,29.3271,29.3852,28.9788,29.2415,35853.118671686,0
+CCBG.US,D,20060302,000000,29.3675,29.3772,28.7661,29.1648,27883.387930478,0
+CCBG.US,D,20060303,000000,28.9473,29.52,28.8302,29.3006,23374.692877726,0
+CCBG.US,D,20060306,000000,29.3006,29.5279,29.0269,29.2907,39199.328455034,0
+CCBG.US,D,20060307,000000,28.9788,29.4039,28.6165,29.1136,49193.246833178,0
+CCBG.US,D,20060308,000000,28.9718,29.3508,28.8222,29.1549,20693.050722167,0
+CCBG.US,D,20060309,000000,29.0359,29.4275,28.7141,29.1648,46719.917160336,0
+CCBG.US,D,20060310,000000,29.2071,29.3271,29.0555,29.3271,11612.65879262,0
+CCBG.US,D,20060313,000000,29.3271,29.579,29.1716,29.3949,17547.024153917,0
+CCBG.US,D,20060314,000000,29.1056,30.1302,29.1056,30.0917,22607.493246257,0
+CCBG.US,D,20060315,000000,30.2128,30.4579,30.0682,30.38,21329.165913293,0
+CCBG.US,D,20060316,000000,30.4234,30.4657,30.1893,30.3172,20100.63034449,0
+CCBG.US,D,20060317,000000,30.4657,30.4657,30.0514,30.38,99316.27865019,0
+CCBG.US,D,20060320,000000,30.0612,30.0612,29.3006,29.8743,29139.359777493,0
+CCBG.US,D,20060321,000000,29.579,29.9678,28.8793,28.8793,40700.194489048,0
+CCBG.US,D,20060322,000000,28.9473,29.4423,28.7406,29.2169,9765.2827263812,0
+CCBG.US,D,20060323,000000,29.1716,29.3006,28.7573,29.3006,12674.544375249,0
+CCBG.US,D,20060324,000000,29.0959,29.5623,28.9885,29.5623,10193.08543479,0
+CCBG.US,D,20060327,000000,29.4521,29.4767,28.965,29.4767,13601.280883727,0
+CCBG.US,D,20060328,000000,29.2268,29.4275,29.0192,29.1549,10948.091164831,0
+CCBG.US,D,20060329,000000,28.9561,29.6145,28.8125,29.6145,12318.888916953,0
+CCBG.US,D,20060330,000000,29.3094,29.7828,29.3094,29.6558,2800.5326944752,0
+CCBG.US,D,20060331,000000,29.3852,30.0445,29.0102,30.0445,15293.184706768,0
+CCBG.US,D,20060403,000000,29.9087,29.9087,28.9975,29.2582,14129.68327891,0
+CCBG.US,D,20060404,000000,29.1234,29.4688,29.0269,29.2907,6066.4659600932,0
+CCBG.US,D,20060405,000000,29.0269,29.4039,28.8222,28.9561,11284.439612536,0
+CCBG.US,D,20060406,000000,28.8302,28.9885,28.5309,28.5309,19000.130740674,0
+CCBG.US,D,20060407,000000,28.5664,28.9885,27.7034,27.9749,22835.112739568,0
+CCBG.US,D,20060410,000000,28.0498,28.1846,27.5941,27.6955,10532.482357851,0
+CCBG.US,D,20060411,000000,27.9385,28.2181,27.045,27.0617,22315.855770453,0
+CCBG.US,D,20060412,000000,27.2477,27.5085,27.045,27.5085,20118.92119663,0
+CCBG.US,D,20060413,000000,27.1611,27.6689,27.0962,27.6285,18296.949091699,0
+CCBG.US,D,20060417,000000,27.9208,28.3597,27.7034,28.2181,24667.246429023,0
+CCBG.US,D,20060418,000000,27.9749,28.0586,27.7782,27.8894,62954.064593911,0
+CCBG.US,D,20060419,000000,27.8894,28.2525,27.8116,27.8894,28627.215917546,0
+CCBG.US,D,20060420,000000,27.7211,28.2426,27.5852,27.6541,6693.4357251481,0
+CCBG.US,D,20060421,000000,28.2023,28.2023,27.231,27.3983,27145.656894125,0
+CCBG.US,D,20060424,000000,27.3983,27.7211,27.2556,27.4239,38258.365728226,0
+CCBG.US,D,20060425,000000,27.1207,27.1207,26.37,27.0883,25893.749680921,0
+CCBG.US,D,20060426,000000,26.8925,27.4987,26.6799,27.1975,14558.502145771,0
+CCBG.US,D,20060427,000000,26.8757,27.662,26.6208,27.2378,12203.046853393,0
+CCBG.US,D,20060428,000000,26.9988,27.2477,26.6208,26.8481,22656.268851966,0
+CCBG.US,D,20060501,000000,27.0528,27.3304,26.6208,26.6986,22980.423398243,0
+CCBG.US,D,20060502,000000,26.6611,27.5616,26.6208,27.5351,24252.653780494,0
+CCBG.US,D,20060503,000000,27.5438,27.5765,26.9594,27.5765,12279.258737315,0
+CCBG.US,D,20060504,000000,27.3561,27.6453,27.1611,27.4406,6758.4698660938,0
+CCBG.US,D,20060505,000000,27.6285,27.8717,27.0715,27.7211,11142.177429217,0
+CCBG.US,D,20060508,000000,27.7122,27.8116,27.417,27.5675,11354.554545742,0
+CCBG.US,D,20060509,000000,27.3815,27.8284,27.3561,27.4652,40159.598192436,0
+CCBG.US,D,20060510,000000,27.2723,27.6099,27.1611,27.6099,20197.165397456,0
+CCBG.US,D,20060511,000000,27.1444,27.5675,27.0617,27.2881,20456.285802787,0
+CCBG.US,D,20060512,000000,27.2881,27.4239,26.7754,27.0883,43829.96252206,0
+CCBG.US,D,20060515,000000,26.8757,27.662,26.7507,27.4741,41360.697483028,0
+CCBG.US,D,20060516,000000,27.5351,27.9749,27.3728,27.6285,28818.253706574,0
+CCBG.US,D,20060517,000000,27.2969,28.0134,27.1444,27.6955,28867.029312283,0
+CCBG.US,D,20060518,000000,27.6453,27.8717,26.9457,27.045,24365.447368696,0
+CCBG.US,D,20060519,000000,26.9524,27.3304,26.6444,26.7252,29269.428059384,0
+CCBG.US,D,20060522,000000,26.6444,27.0883,26.3926,26.8048,14444.692399116,0
+CCBG.US,D,20060523,000000,26.9918,27.8284,26.9751,27.1975,34097.196866152,0
+CCBG.US,D,20060524,000000,27.2211,27.8116,27.2211,27.6689,29874.042338489,0
+CCBG.US,D,20060525,000000,27.6541,27.9562,27.6364,27.8894,43163.362577367,0
+CCBG.US,D,20060526,000000,27.8894,27.9749,27.7378,27.8805,26697.531016671,0
+CCBG.US,D,20060530,000000,27.4819,27.5085,26.9357,26.9682,40617.885654414,0
+CCBG.US,D,20060531,000000,27.2723,28.0409,27.2556,27.9041,39907.590896271,0
+CCBG.US,D,20060601,000000,27.6364,27.9749,27.6364,27.8894,80667.738734003,0
+CCBG.US,D,20060602,000000,27.8894,27.9917,27.7458,27.9917,44416.285949025,0
+CCBG.US,D,20060605,000000,27.6867,27.9308,26.1219,26.2911,57664.959849811,0
+CCBG.US,D,20060606,000000,26.3355,26.9988,26.3355,26.9269,39655.583600106,0
+CCBG.US,D,20060607,000000,27.1307,27.6867,26.8128,27.1307,29510.257612574,0
+CCBG.US,D,20060608,000000,27.1307,27.9749,27.0715,27.8529,57627.361987076,0
+CCBG.US,D,20060609,000000,27.6285,27.9475,27.4652,27.5765,30480.688934499,0
+CCBG.US,D,20060612,000000,26.8384,27.7034,26.742,27.5174,30884.103840052,0
+CCBG.US,D,20060613,000000,27.5174,27.9652,27.4888,27.662,60538.65595285,0
+CCBG.US,D,20060614,000000,27.8894,27.8894,26.4004,27.0165,37514.537741159,0
+CCBG.US,D,20060615,000000,27.0804,28.1442,27.0617,28.1442,18421.936581328,0
+CCBG.US,D,20060616,000000,28.0064,28.0064,26.6061,26.917,208331.78972736,0
+CCBG.US,D,20060619,000000,26.9003,27.1207,26.4545,26.554,47239.174129449,0
+CCBG.US,D,20060620,000000,26.36,26.8216,26.1131,26.37,51295.678670939,0
+CCBG.US,D,20060621,000000,26.2085,26.9988,26.2085,26.6898,32433.745479775,0
+CCBG.US,D,20060622,000000,26.4614,26.6543,26.1997,26.2911,18312.191468483,0
+CCBG.US,D,20060623,000000,26.2154,26.2911,25.8543,25.8867,35346.055604,0
+CCBG.US,D,20060626,000000,25.8366,26.4929,25.6574,26.4545,11199.082302545,0
+CCBG.US,D,20060627,000000,26.3926,26.797,25.3563,25.3661,14177.442726168,0
+CCBG.US,D,20060628,000000,25.5423,25.7027,24.939,25.2746,22239.643886533,0
+CCBG.US,D,20060629,000000,25.5334,26.0954,25.5334,26.0707,46328.69615621,0
+CCBG.US,D,20060630,000000,26.182,26.182,25.5245,25.5245,81464.406960588,0
+CCBG.US,D,20060703,000000,25.3563,25.8011,25.2599,25.8011,15945.55843313,0
+CCBG.US,D,20060705,000000,25.3661,25.6673,25.2431,25.5619,20423.768732314,0
+CCBG.US,D,20060706,000000,25.3474,25.8011,25.3474,25.7913,14938.545406923,0
+CCBG.US,D,20060707,000000,25.6496,26.0619,25.6496,25.7913,14827.784135625,0
+CCBG.US,D,20060710,000000,25.6928,26.1997,25.685,26.182,15656.969432682,0
+CCBG.US,D,20060711,000000,26.0796,26.37,25.621,26.3443,20933.880275357,0
+CCBG.US,D,20060712,000000,26.1308,26.1573,25.5068,25.5068,12160.368198398,0
+CCBG.US,D,20060713,000000,25.5619,25.6574,25.2431,25.4537,18825.351486882,0
+CCBG.US,D,20060714,000000,25.3563,25.5876,25.3277,25.3563,31483.637326895,0
+CCBG.US,D,20060717,000000,25.3563,25.5245,25.3474,25.4636,29543.790841499,0
+CCBG.US,D,20060718,000000,25.6574,25.9635,25.373,25.9635,13455.970225051,0
+CCBG.US,D,20060719,000000,26.1672,27.6453,25.8867,27.4987,26195.548741247,0
+CCBG.US,D,20060720,000000,27.7555,27.8529,26.1386,26.2911,15148.890206544,0
+CCBG.US,D,20060721,000000,26.054,26.1308,25.3376,25.3819,25441.559169658,0
+CCBG.US,D,20060724,000000,25.6673,26.3926,25.4537,26.3522,11286.47192944,0
+CCBG.US,D,20060725,000000,26.4771,27.0617,26.1907,26.6898,15151.938681901,0
+CCBG.US,D,20060726,000000,26.3926,26.9594,25.6673,26.6208,13473.24491874,0
+CCBG.US,D,20060727,000000,26.4447,27.2556,26.1997,26.4545,34499.595613254,0
+CCBG.US,D,20060728,000000,26.5697,27.8894,26.5697,27.7211,21178.774462356,0
+CCBG.US,D,20060731,000000,27.6197,27.6541,27.1129,27.4485,15311.475558908,0
+CCBG.US,D,20060801,000000,27.0883,27.0883,26.6444,26.8128,18396.532620021,0
+CCBG.US,D,20060802,000000,27.0715,27.4308,26.9357,27.2723,17463.699160831,0
+CCBG.US,D,20060803,000000,26.9457,27.2556,26.7654,27.2556,15426.301464017,0
+CCBG.US,D,20060804,000000,27.5528,27.6689,26.3188,26.7891,59624.113345801,0
+CCBG.US,D,20060807,000000,26.5283,27.0883,26.36,26.6376,23602.312371037,0
+CCBG.US,D,20060808,000000,27.17,27.2133,26.2833,26.4093,27063.348059491,0
+CCBG.US,D,20060809,000000,26.742,26.984,26.175,26.2911,68085.66477791,0
+CCBG.US,D,20060810,000000,26.2911,26.6611,26.182,26.37,42205.125156869,0
+CCBG.US,D,20060811,000000,26.1997,26.5697,26.1997,26.3355,22422.552407943,0
+CCBG.US,D,20060814,000000,26.2233,26.5697,26.054,26.2154,18533.714011079,0
+CCBG.US,D,20060815,000000,26.4614,27.2723,26.4614,27.2556,15660.01790804,0
+CCBG.US,D,20060816,000000,27.3374,27.5528,26.9594,27.4072,17905.728087572,0
+CCBG.US,D,20060817,000000,27.2378,27.8451,26.917,27.8451,29575.291753519,0
+CCBG.US,D,20060818,000000,27.8451,27.8451,27.5085,27.8451,13529.133633615,0
+CCBG.US,D,20060821,000000,27.6099,27.8284,26.8481,26.9357,21776.275632295,0
+CCBG.US,D,20060822,000000,26.8668,26.8668,26.3188,26.547,41081.253908651,0
+CCBG.US,D,20060823,000000,26.6898,26.8846,26.554,26.5874,58959.545718012,0
+CCBG.US,D,20060824,000000,26.6444,26.8668,26.5697,26.733,9575.2610958054,0
+CCBG.US,D,20060825,000000,26.5697,26.8216,26.5697,26.8128,9711.4263284105,0
+CCBG.US,D,20060828,000000,26.8295,27.3374,26.6898,27.3137,15326.717935693,0
+CCBG.US,D,20060829,000000,27.3561,28.0754,26.6208,27.8037,24445.723886426,0
+CCBG.US,D,20060830,000000,27.4741,28.0134,26.6898,27.0962,44047.420430848,0
+CCBG.US,D,20060831,000000,27.3374,27.8894,26.9918,27.17,20792.634250491,0
+CCBG.US,D,20060901,000000,27.2133,27.8805,27.2133,27.4652,16404.862053558,0
+CCBG.US,D,20060905,000000,27.4652,27.7782,27.3815,27.6541,5348.0419343335,0
+CCBG.US,D,20060906,000000,27.3815,27.4406,26.8668,26.8668,7780.7252690844,0
+CCBG.US,D,20060907,000000,26.7252,27.104,26.613,26.7153,14298.365581989,0
+CCBG.US,D,20060908,000000,27.0962,27.0962,27.0253,27.045,7674.0286315953,0
+CCBG.US,D,20060911,000000,26.9682,26.984,26.6208,26.8384,12301.614223265,0
+CCBG.US,D,20060912,000000,27.0076,27.8894,27.0076,27.8284,18507.293891319,0
+CCBG.US,D,20060913,000000,27.9562,28.1009,27.6099,27.8805,22242.692361889,0
+CCBG.US,D,20060914,000000,27.8894,27.9208,27.6541,27.7458,11064.949386844,0
+CCBG.US,D,20060915,000000,27.8894,28.0498,27.7034,27.7969,76978.067393786,0
+CCBG.US,D,20060918,000000,27.5941,27.8894,27.2969,27.5941,6003.464136052,0
+CCBG.US,D,20060919,000000,27.5941,27.5941,27.0617,27.4239,31046.689192417,0
+CCBG.US,D,20060920,000000,27.7378,27.9139,27.6364,27.7702,18653.620708448,0
+CCBG.US,D,20060921,000000,27.6955,27.9208,27.3815,27.5271,8539.7956329353,0
+CCBG.US,D,20060922,000000,27.3137,27.4819,26.6208,26.8384,28256.318082465,0
+CCBG.US,D,20060925,000000,26.9918,27.2723,26.7567,27.1374,15127.550879047,0
+CCBG.US,D,20060926,000000,26.9269,27.2881,26.6898,27.1524,17803.096083891,0
+CCBG.US,D,20060927,000000,26.9918,27.3561,26.9918,27.1611,22542.459105311,0
+CCBG.US,D,20060928,000000,27.045,27.602,26.9682,27.4485,33237.526815526,0
+CCBG.US,D,20060929,000000,27.5528,27.5528,26.2577,26.2833,21108.659529149,0
+CCBG.US,D,20061002,000000,26.4093,26.4093,25.621,25.7499,23741.526078998,0
+CCBG.US,D,20061003,000000,25.5708,26.0451,25.4714,25.7401,18860.917032712,0
+CCBG.US,D,20061004,000000,25.6673,26.4929,25.6673,26.3443,35909.007386561,0
+CCBG.US,D,20061005,000000,26.2577,26.37,25.6928,26.1475,31284.47027025,0
+CCBG.US,D,20061006,000000,25.9861,26.4861,25.8267,26.4861,21761.03325551,0
+CCBG.US,D,20061009,000000,26.4545,26.6701,26.1131,26.6701,11604.529525003,0
+CCBG.US,D,20061010,000000,26.8128,26.8128,26.4693,26.733,12358.519096593,0
+CCBG.US,D,20061011,000000,26.5195,26.6208,26.37,26.4614,15575.676756501,0
+CCBG.US,D,20061012,000000,26.6986,27.3561,26.4093,27.3224,32860.532029731,0
+CCBG.US,D,20061013,000000,27.4239,28.7317,27.2645,28.6982,74009.868554685,0
+CCBG.US,D,20061016,000000,28.7317,28.7406,28.1522,28.7317,26721.918819527,0
+CCBG.US,D,20061017,000000,28.4532,28.7317,28.2781,28.7317,18264.432021225,0
+CCBG.US,D,20061018,000000,28.7317,29.7749,28.4375,29.765,50014.302862618,0
+CCBG.US,D,20061019,000000,29.0102,29.8575,29.0102,29.3183,51421.682319021,0
+CCBG.US,D,20061020,000000,29.5436,29.5436,28.7858,28.9128,20972.494296543,0
+CCBG.US,D,20061023,000000,28.7938,29.579,28.5409,29.3772,25922.202117584,0
+CCBG.US,D,20061024,000000,29.4039,29.4039,29.0359,29.146,12675.560533702,0
+CCBG.US,D,20061025,000000,29.2582,29.2582,28.8125,29.0643,62469.357012176,0
+CCBG.US,D,20061026,000000,29.0722,29.0722,28.4375,28.7317,29668.77833113,0
+CCBG.US,D,20061027,000000,28.6521,28.7573,28.3863,28.3863,5334.8318744538,0
+CCBG.US,D,20061030,000000,28.3292,28.8361,28.2958,28.4532,27360.066327557,0
+CCBG.US,D,20061031,000000,28.3784,28.4808,27.9749,28.3449,17479.957696068,0
+CCBG.US,D,20061101,000000,28.4138,28.4138,27.2378,27.2881,25462.898497155,0
+CCBG.US,D,20061102,000000,27.0165,27.6541,27.0165,27.3983,13436.663214458,0
+CCBG.US,D,20061103,000000,27.5528,27.6788,27.0528,27.5675,13857.352813701,0
+CCBG.US,D,20061106,000000,27.602,28.3135,27.5351,28.2781,20507.093725401,0
+CCBG.US,D,20061107,000000,28.2259,28.6521,27.788,27.8618,56657.946823605,0
+CCBG.US,D,20061108,000000,27.5528,28.3036,27.5351,28.2525,20905.427838693,0
+CCBG.US,D,20061109,000000,28.0754,28.4808,28.0754,28.4375,15800.247774453,0
+CCBG.US,D,20061110,000000,28.4286,28.4896,28.2614,28.3863,11478.52587692,0
+CCBG.US,D,20061113,000000,28.4138,28.6165,27.8962,28.4464,10743.843315923,0
+CCBG.US,D,20061114,000000,28.2525,28.9216,28.0754,28.9128,17087.720533489,0
+CCBG.US,D,20061115,000000,28.9561,29.7552,28.8361,29.6637,46527.863212855,0
+CCBG.US,D,20061116,000000,29.7906,29.7906,29.4688,29.579,15979.091662054,0
+CCBG.US,D,20061117,000000,29.579,29.64,29.4423,29.579,13274.077862093,0
+CCBG.US,D,20061120,000000,29.579,29.6066,29.3772,29.579,19685.021537509,0
+CCBG.US,D,20061121,000000,29.5367,29.579,29.3675,29.579,15461.867009846,0
+CCBG.US,D,20061122,000000,29.579,29.5879,29.3508,29.3508,4588.9715704826,0
+CCBG.US,D,20061124,000000,29.1716,29.3675,29.0791,29.2268,5956.7208472474,0
+CCBG.US,D,20061127,000000,29.0555,29.0555,27.8451,27.8618,28282.738202223,0
+CCBG.US,D,20061128,000000,27.8451,28.3449,27.8451,28.3449,19427.933449082,0
+CCBG.US,D,20061129,000000,28.6235,28.8793,28.3292,28.8606,11833.165176765,0
+CCBG.US,D,20061130,000000,28.4051,29.0192,27.8962,28.7573,26408.942016225,0
+CCBG.US,D,20061201,000000,28.6165,28.6235,27.5271,28.6165,38247.187985251,0
+CCBG.US,D,20061204,000000,28.6422,29.5279,27.9986,29.5279,27058.267267229,0
+CCBG.US,D,20061205,000000,29.5623,29.6558,29.3772,29.4186,18982.856046985,0
+CCBG.US,D,20061206,000000,29.3094,29.3094,29.0791,29.2268,7900.6319664531,0
+CCBG.US,D,20061207,000000,29.2907,29.2907,28.9718,28.9788,4466.0163977571,0
+CCBG.US,D,20061208,000000,28.9885,29.1549,28.8606,28.965,3079.9762688514,0
+CCBG.US,D,20061211,000000,28.9394,29.1805,28.9394,29.146,5004.5803774638,0
+CCBG.US,D,20061212,000000,29.2169,29.2169,28.7858,28.8361,14490.419529469,0
+CCBG.US,D,20061213,000000,28.9561,29.2907,28.5664,28.7317,16543.059603068,0
+CCBG.US,D,20061214,000000,28.8705,29.5367,28.8606,29.2493,22288.419492242,0
+CCBG.US,D,20061215,000000,29.3949,29.52,29.1136,29.337,41644.205691213,0
+CCBG.US,D,20061218,000000,29.579,29.579,28.6422,29.1401,33946.805415216,0
+CCBG.US,D,20061219,000000,28.9473,29.52,28.9473,29.52,22476.408805913,0
+CCBG.US,D,20061220,000000,29.5712,29.6795,29.4521,29.6795,18207.527147897,0
+CCBG.US,D,20061221,000000,29.7208,29.8083,29.5367,29.7906,17559.218055345,0
+CCBG.US,D,20061222,000000,29.7906,29.7906,29.5977,29.704,13695.783619788,0
+CCBG.US,D,20061226,000000,29.7906,29.8743,29.6725,29.8575,36114.271393922,0
+CCBG.US,D,20061227,000000,29.8743,30.1696,29.8743,30.0445,15697.615770774,0
+CCBG.US,D,20061228,000000,29.9599,30.4047,29.704,30.1893,14244.509184017,0
+CCBG.US,D,20061229,000000,30.3476,30.3476,29.337,29.8349,33575.907580135,0
+CCBG.US,D,20070103,000000,29.7552,30.3476,28.8705,29.1136,26680.256322983,0
+CCBG.US,D,20070104,000000,29.1234,29.4108,29.0269,29.3508,33560.66520335,0
+CCBG.US,D,20070105,000000,29.1549,29.1549,28.5988,28.6422,19653.520625488,0
+CCBG.US,D,20070108,000000,28.7661,28.7661,27.9829,28.2781,14658.085674094,0
+CCBG.US,D,20070109,000000,28.3372,28.3372,27.8962,28.1767,16687.354103292,0
+CCBG.US,D,20070110,000000,27.9652,28.3529,27.9652,28.3529,14278.042412943,0
+CCBG.US,D,20070111,000000,28.4286,29.0959,28.3696,29.0959,28939.176562394,0
+CCBG.US,D,20070112,000000,28.9394,29.1716,28.8518,29.1549,18884.288677114,0
+CCBG.US,D,20070116,000000,29.2582,29.579,28.2259,28.4051,19588.486484543,0
+CCBG.US,D,20070117,000000,28.2338,28.2338,27.8116,27.8894,14897.899068832,0
+CCBG.US,D,20070118,000000,27.8894,28.0222,27.2645,27.5765,29000.14606953,0
+CCBG.US,D,20070119,000000,27.3983,27.7458,27.2556,27.7458,18084.571975173,0
+CCBG.US,D,20070122,000000,27.5616,27.5616,27.2723,27.2969,19045.857871026,0
+CCBG.US,D,20070123,000000,27.6099,27.7555,27.4819,27.7378,10701.164660928,0
+CCBG.US,D,20070124,000000,27.8372,29.3852,27.8372,29.0269,46589.848878445,0
+CCBG.US,D,20070125,000000,28.965,29.0791,28.2023,28.3204,27154.802320196,0
+CCBG.US,D,20070126,000000,28.4286,29.1982,28.3036,29.1056,47946.420412234,0
+CCBG.US,D,20070129,000000,28.9885,29.1549,28.9128,29.1136,9904.4964343432,0
+CCBG.US,D,20070130,000000,29.0555,29.1401,28.9788,29.1136,16556.269662948,0
+CCBG.US,D,20070131,000000,28.9788,29.087,28.7062,29.0555,24483.32174916,0
+CCBG.US,D,20070201,000000,29.0722,29.1323,28.8222,28.9788,7818.3231318186,0
+CCBG.US,D,20070202,000000,28.8518,29.3183,28.8222,28.9296,167377.55562524,0
+CCBG.US,D,20070205,000000,28.9128,29.0192,28.5988,28.8793,15482.190178891,0
+CCBG.US,D,20070206,000000,28.8971,29.1056,28.7573,28.8361,9900.431800534,0
+CCBG.US,D,20070207,000000,28.9394,29.4108,28.7141,29.3772,57445.469624119,0
+CCBG.US,D,20070208,000000,29.3675,29.4275,29.1805,29.4039,18356.902440382,0
+CCBG.US,D,20070209,000000,29.3675,29.3675,28.3292,28.6815,20168.712960792,0
+CCBG.US,D,20070212,000000,28.7317,28.8705,28.1522,28.8705,24396.948280716,0
+CCBG.US,D,20070213,000000,28.8793,29.1323,28.8361,29.1323,10328.234508942,0
+CCBG.US,D,20070214,000000,29.1716,29.3508,28.8705,28.9296,15665.098700301,0
+CCBG.US,D,20070215,000000,28.9473,28.9473,28.4138,28.4808,17171.045526575,0
+CCBG.US,D,20070216,000000,28.4808,28.5664,28.2121,28.4729,19690.10232977,0
+CCBG.US,D,20070220,000000,28.2338,28.7573,28.0134,28.7573,10081.308005039,0
+CCBG.US,D,20070221,000000,28.5664,28.6599,28.3696,28.3784,27665.930021692,0
+CCBG.US,D,20070222,000000,28.3036,28.5241,27.9475,28.5142,17075.526632061,0
+CCBG.US,D,20070223,000000,28.4896,29.3271,28.2958,29.0643,25563.498183931,0
+CCBG.US,D,20070226,000000,29.0359,29.2169,28.8125,29.1136,149212.70713235,0
+CCBG.US,D,20070227,000000,28.5988,29.2848,28.1846,28.3449,62328.11098731,0
+CCBG.US,D,20070228,000000,28.4375,28.8302,28.2023,28.2869,36965.81217693,0
+CCBG.US,D,20070301,000000,27.8372,28.4138,27.6955,27.8962,18518.471634294,0
+CCBG.US,D,20070302,000000,27.7211,27.9986,26.8668,26.917,41658.431909544,0
+CCBG.US,D,20070305,000000,26.6297,27.5941,26.3837,26.4093,26427.232868366,0
+CCBG.US,D,20070306,000000,26.547,27.8037,26.547,27.8037,28770.494259316,0
+CCBG.US,D,20070307,000000,27.7378,27.7378,26.8295,26.8384,20185.987654481,0
+CCBG.US,D,20070308,000000,27.3728,27.3728,26.3837,26.6297,20994.849782494,0
+CCBG.US,D,20070309,000000,26.8571,27.1374,26.5963,27.1307,21340.343656268,0
+CCBG.US,D,20070312,000000,26.8846,27.0962,26.6444,27.0076,12136.996553996,0
+CCBG.US,D,20070313,000000,26.733,26.9457,25.3819,25.7164,59206.472221915,0
+CCBG.US,D,20070314,000000,25.7164,25.7164,25.1782,25.3897,25731.164328556,0
+CCBG.US,D,20070315,000000,25.4537,26.2754,25.4537,26.2754,21034.479962132,0
+CCBG.US,D,20070316,000000,26.3443,26.3443,25.811,26.175,100985.82698728,0
+CCBG.US,D,20070319,000000,26.1997,26.554,26.1997,26.4771,19644.375199417,0
+CCBG.US,D,20070320,000000,26.5116,27.4564,26.4771,27.4564,36896.713402175,0
+CCBG.US,D,20070321,000000,27.1444,28.2958,27.1307,28.2525,15332.814886406,0
+CCBG.US,D,20070322,000000,28.3135,28.3597,27.6099,27.9829,17747.207369016,0
+CCBG.US,D,20070323,000000,27.8805,28.4051,27.5765,27.7034,15520.804200078,0
+CCBG.US,D,20070326,000000,27.6955,28.2958,27.4485,28.1944,10867.814647102,0
+CCBG.US,D,20070327,000000,28.1846,28.4138,27.9308,28.1265,22302.645710574,0
+CCBG.US,D,20070328,000000,27.9208,28.1599,27.6453,27.7289,19311.07522707,0
+CCBG.US,D,20070329,000000,27.9139,28.3036,27.6285,28.0498,17754.320478182,0
+CCBG.US,D,20070330,000000,28.2181,28.2525,27.4819,28.1442,40379.088418128,0
+CCBG.US,D,20070402,000000,28.1846,28.4729,27.8451,28.1846,35681.387893252,0
+CCBG.US,D,20070403,000000,28.2426,28.2692,28.1088,28.2259,34577.839814079,0
+CCBG.US,D,20070404,000000,28.1088,28.1088,27.3137,27.3304,33407.225277056,0
+CCBG.US,D,20070405,000000,27.5852,27.6285,26.9918,27.1374,11733.581648442,0
+CCBG.US,D,20070409,000000,27.0351,27.1798,26.6061,26.733,11140.145112311,0
+CCBG.US,D,20070410,000000,26.7075,27.1897,26.7075,26.8128,9164.7330810856,0
+CCBG.US,D,20070411,000000,26.8925,26.8925,26.1997,26.3443,15148.890206544,0
+CCBG.US,D,20070412,000000,26.2233,26.6543,26.2233,26.6543,14897.899068832,0
+CCBG.US,D,20070413,000000,26.4093,26.4545,26.0451,26.428,22649.1557428,0
+CCBG.US,D,20070416,000000,26.5963,27.9041,26.5963,27.8529,36322.583876638,0
+CCBG.US,D,20070417,000000,27.8805,27.9139,27.6955,27.8204,43388.949753772,0
+CCBG.US,D,20070418,000000,27.7702,28.0321,27.7122,27.8529,51165.610389048,0
+CCBG.US,D,20070419,000000,27.7458,27.7458,27.2211,27.3067,18387.38719395,0
+CCBG.US,D,20070420,000000,27.7555,27.9139,27.5174,27.7458,27953.502863685,0
+CCBG.US,D,20070423,000000,27.5941,27.5941,26.3266,26.4004,18842.626180571,0
+CCBG.US,D,20070424,000000,26.4447,26.4447,25.7087,25.7312,27080.62275318,0
+CCBG.US,D,20070425,000000,25.871,26.2301,25.621,25.6407,14721.087498136,0
+CCBG.US,D,20070426,000000,25.6407,25.6928,25.3474,25.4055,23156.218810486,0
+CCBG.US,D,20070427,000000,25.5245,26.4093,25.5245,26.2833,42774.173890144,0
+CCBG.US,D,20070430,000000,26.2656,26.4693,25.1073,25.1949,58961.578034916,0
+CCBG.US,D,20070501,000000,25.3563,25.8366,25.2599,25.5619,47077.604935537,0
+CCBG.US,D,20070502,000000,25.5334,26.9988,25.4291,26.7252,48303.092028984,0
+CCBG.US,D,20070503,000000,26.6611,27.0883,26.6611,26.733,30798.746530061,0
+CCBG.US,D,20070504,000000,26.742,27.1444,26.5116,27.1307,34022.001140683,0
+CCBG.US,D,20070507,000000,27.1307,27.3904,26.547,26.8295,46810.355262589,0
+CCBG.US,D,20070508,000000,26.7507,26.9092,26.1997,26.8925,49174.955981037,0
+CCBG.US,D,20070509,000000,26.6611,27.1374,26.6444,26.9682,37536.893227109,0
+CCBG.US,D,20070510,000000,26.6898,26.9524,25.7913,25.8267,49070.291660453,0
+CCBG.US,D,20070511,000000,26.1131,26.4929,25.5492,25.9861,55304.423765171,0
+CCBG.US,D,20070514,000000,25.9221,25.9803,25.3199,25.3563,39381.220817992,0
+CCBG.US,D,20070515,000000,25.437,25.685,24.6113,24.6665,54547.385718225,0
+CCBG.US,D,20070516,000000,24.7953,25.2274,24.754,24.9469,54194.778735284,0
+CCBG.US,D,20070517,000000,24.8042,25.497,24.8042,25.0227,53947.852231381,0
+CCBG.US,D,20070518,000000,25.0749,25.3897,24.6762,24.9066,30389.234673794,0
+CCBG.US,D,20070521,000000,24.9233,25.5954,24.7796,25.5954,26376.424945752,0
+CCBG.US,D,20070522,000000,25.5954,26.3266,25.1171,26.1131,56328.711485067,0
+CCBG.US,D,20070523,000000,25.9861,26.2301,25.4449,25.621,28395.531790426,0
+CCBG.US,D,20070524,000000,25.497,25.871,24.7029,25.0984,43025.165027858,0
+CCBG.US,D,20070525,000000,25.2519,25.3819,24.9233,25.3376,25703.728050344,0
+CCBG.US,D,20070529,000000,25.3376,25.8463,25.1703,25.5954,38539.841619507,0
+CCBG.US,D,20070530,000000,25.4203,25.4203,24.9312,25.0571,54691.680218449,0
+CCBG.US,D,20070531,000000,25.1604,25.3277,24.6929,25.2274,45486.300799271,0
+CCBG.US,D,20070601,000000,25.3563,25.557,25.0984,25.1604,19917.72182308,0
+CCBG.US,D,20070604,000000,25.0148,25.7765,24.8612,25.6928,55129.64451138,0
+CCBG.US,D,20070605,000000,25.4636,26.4545,25.4636,25.993,126720.03979119,0
+CCBG.US,D,20070606,000000,25.7765,26.3767,25.7765,26.3266,49546.86997457,0
+CCBG.US,D,20070607,000000,26.1997,26.3099,25.9124,26.1308,90255.193731237,0
+CCBG.US,D,20070608,000000,26.1997,26.5116,26.1131,26.3443,39386.301610254,0
+CCBG.US,D,20070611,000000,26.2154,26.4861,26.1907,26.2911,19937.028833674,0
+CCBG.US,D,20070612,000000,26.1997,26.4771,25.9713,26.2656,58259.412544392,0
+CCBG.US,D,20070613,000000,26.4447,27.0617,26.239,27.0076,33673.458791552,0
+CCBG.US,D,20070614,000000,27.045,27.3374,26.7654,27.2881,52872.756588873,0
+CCBG.US,D,20070615,000000,27.6689,28.3372,27.0165,27.0528,91744.882022274,0
+CCBG.US,D,20070618,000000,27.1798,27.1798,26.9457,27.1307,39425.931789892,0
+CCBG.US,D,20070619,000000,27.0617,27.1611,26.9457,27.0804,63615.583746344,0
+CCBG.US,D,20070620,000000,27.0962,27.1444,26.6208,26.8216,43327.980246635,0
+CCBG.US,D,20070621,000000,26.8481,27.1207,26.4004,27.0883,64202.923331761,0
+CCBG.US,D,20070622,000000,27.104,27.6364,26.6376,27.6364,240928.1205595,0
+CCBG.US,D,20070625,000000,27.4485,27.662,26.6208,26.6208,58070.40707227,0
+CCBG.US,D,20070626,000000,26.6208,26.8128,26.3522,26.6061,125776.02858903,0
+CCBG.US,D,20070627,000000,26.2833,27.3304,26.2833,27.2556,50010.238228809,0
+CCBG.US,D,20070628,000000,27.3137,27.3137,26.5116,26.6297,53776.121452947,0
+CCBG.US,D,20070629,000000,26.7754,26.797,26.4614,26.4861,56092.962724138,0
+CCBG.US,D,20070702,000000,26.8216,27.2556,26.37,27.0804,86805.335785756,0
+CCBG.US,D,20070703,000000,27.0804,27.3137,26.7754,27.1129,27916.921159403,0
+CCBG.US,D,20070705,000000,27.0253,27.1307,26.3001,26.5382,38783.719648054,0
+CCBG.US,D,20070706,000000,26.4348,26.6543,26.1573,26.3266,41227.58072578,0
+CCBG.US,D,20070709,000000,26.3188,26.7567,26.1573,26.175,36212.838763793,0
+CCBG.US,D,20070710,000000,26.1997,26.2489,25.1949,25.1949,50741.872314448,0
+CCBG.US,D,20070711,000000,25.3563,25.6496,25.0148,25.0836,54819.716183435,0
+CCBG.US,D,20070712,000000,25.3474,26.3443,25.1437,26.2911,40647.354249529,0
+CCBG.US,D,20070713,000000,26.1997,26.4693,26.1997,26.3926,26598.9636468,0
+CCBG.US,D,20070716,000000,26.2577,26.5028,25.4055,25.7588,58554.098495553,0
+CCBG.US,D,20070717,000000,25.7164,25.993,25.2519,25.6309,67646.684326527,0
+CCBG.US,D,20070718,000000,25.5876,25.8965,25.5245,25.8965,41515.153567773,0
+CCBG.US,D,20070719,000000,26.0019,26.3443,25.7765,26.1997,36459.765267696,0
+CCBG.US,D,20070720,000000,26.3926,26.3926,25.3976,25.437,78941.285523585,0
+CCBG.US,D,20070723,000000,25.497,25.8965,25.2185,25.3277,36149.836939752,0
+CCBG.US,D,20070724,000000,25.0659,25.4055,23.4009,23.7886,73933.656670764,0
+CCBG.US,D,20070725,000000,24.0179,25.1349,23.8723,25.1349,69575.353068948,0
+CCBG.US,D,20070726,000000,24.6595,25.311,24.2039,24.7865,85542.250829576,0
+CCBG.US,D,20070727,000000,24.754,25.126,23.8811,24.7865,69932.024685698,0
+CCBG.US,D,20070730,000000,24.628,25.1526,23.7788,24.9153,58356.963755811,0
+CCBG.US,D,20070731,000000,25.1171,25.871,24.8317,25.3199,70538.671281707,0
+CCBG.US,D,20070801,000000,24.9312,26.3837,24.8239,26.37,38984.919021604,0
+CCBG.US,D,20070802,000000,26.4093,27.045,26.2911,27.045,23950.854720167,0
+CCBG.US,D,20070803,000000,26.9594,27.045,26.4093,26.6444,35222.084272823,0
+CCBG.US,D,20070806,000000,26.7252,27.8451,26.4093,27.8372,54006.789421614,0
+CCBG.US,D,20070807,000000,27.5675,27.7635,26.7252,27.5616,36876.390233129,0
+CCBG.US,D,20070808,000000,27.7635,28.0409,27.0804,28.0222,119717.69189655,0
+CCBG.US,D,20070809,000000,27.0715,29.4953,26.9524,28.5241,62207.188131488,0
+CCBG.US,D,20070810,000000,28.4464,30.76,27.0804,28.9718,53110.537666706,0
+CCBG.US,D,20070813,000000,29.4688,29.4767,26.4693,26.4929,55544.237159909,0
+CCBG.US,D,20070814,000000,26.547,26.547,25.8267,25.931,40556.916147277,0
+CCBG.US,D,20070815,000000,25.8366,26.3099,25.4714,25.8267,34968.044659754,0
+CCBG.US,D,20070816,000000,26.1573,28.3135,25.6928,27.9308,80197.2573706,0
+CCBG.US,D,20070817,000000,29.579,29.7208,27.7702,27.8116,81264.22374549,0
+CCBG.US,D,20070820,000000,27.2969,28.6235,27.2969,27.6197,33556.60056954,0
+CCBG.US,D,20070821,000000,27.417,28.3449,27.1207,28.1679,29974.642025265,0
+CCBG.US,D,20070822,000000,28.4985,28.6078,27.788,28.6078,11561.850870007,0
+CCBG.US,D,20070823,000000,28.6235,28.6235,27.6285,27.8894,12393.06848397,0
+CCBG.US,D,20070824,000000,28.2259,28.2259,27.1129,28.1088,14437.57928995,0
+CCBG.US,D,20070827,000000,27.9475,28.4631,27.3728,27.6541,8184.1401746383,0
+CCBG.US,D,20070828,000000,27.8037,27.8037,26.239,26.239,46423.198892271,0
+CCBG.US,D,20070829,000000,26.3355,27.2477,26.1131,27.1975,26801.179178804,0
+CCBG.US,D,20070830,000000,26.8757,27.2211,26.2489,26.6061,22248.789312603,0
+CCBG.US,D,20070831,000000,27.045,27.2477,26.0884,26.3926,29355.801527828,0
+CCBG.US,D,20070904,000000,26.2233,28.7317,26.1907,28.4375,94089.159571676,0
+CCBG.US,D,20070905,000000,27.1975,27.7378,26.5785,26.7813,123558.77084616,0
+CCBG.US,D,20070906,000000,27.045,27.3638,26.6297,26.8048,40288.650315875,0
+CCBG.US,D,20070907,000000,26.3837,26.4093,26.0019,26.2233,39026.581518148,0
+CCBG.US,D,20070910,000000,26.3355,26.3443,25.2599,25.6053,24589.002228196,0
+CCBG.US,D,20070911,000000,25.6928,26.3188,25.6574,26.2754,30013.256046451,0
+CCBG.US,D,20070912,000000,26.0707,26.6208,25.9124,26.5283,18277.642081105,0
+CCBG.US,D,20070913,000000,26.547,26.8757,26.2489,26.2489,13157.219640081,0
+CCBG.US,D,20070914,000000,26.0796,26.4447,25.6053,26.4348,22588.186235664,0
+CCBG.US,D,20070917,000000,26.37,26.37,25.9635,25.9635,13890.886042625,0
+CCBG.US,D,20070918,000000,25.863,28.0064,25.7765,27.9208,77703.604528712,0
+CCBG.US,D,20070919,000000,28.0842,28.6895,27.8451,28.3529,60869.923608293,0
+CCBG.US,D,20070920,000000,28.2692,28.4464,27.6867,27.7378,26901.778865579,0
+CCBG.US,D,20070921,000000,28.3529,28.3529,26.8295,26.9524,77686.329835023,0
+CCBG.US,D,20070924,000000,26.8757,26.9003,26.4545,26.5874,48530.711522293,0
+CCBG.US,D,20070925,000000,26.4191,26.742,26.4093,26.5028,26645.706935606,0
+CCBG.US,D,20070926,000000,26.733,27.3983,25.9861,26.1042,51857.614295048,0
+CCBG.US,D,20070927,000000,26.3266,26.5874,25.9635,26.054,49233.893171269,0
+CCBG.US,D,20070928,000000,25.9861,26.5963,25.9861,26.37,59612.935602826,0
+CCBG.US,D,20071001,000000,26.4093,27.7555,25.9635,27.4819,38580.487957598,0
+CCBG.US,D,20071002,000000,27.5675,28.0665,27.2477,28.0498,21323.068962579,0
+CCBG.US,D,20071003,000000,27.8284,28.0586,26.3355,26.3355,31886.036073998,0
+CCBG.US,D,20071004,000000,27.0351,27.0351,26.2233,26.9524,27247.272739353,0
+CCBG.US,D,20071005,000000,27.2477,28.0409,26.6208,27.8037,30941.00871338,0
+CCBG.US,D,20071008,000000,27.6867,27.6867,27.1374,27.6197,19633.197456443,0
+CCBG.US,D,20071009,000000,27.6867,27.9041,27.045,27.6689,11199.082302545,0
+CCBG.US,D,20071010,000000,27.6197,27.6689,27.0528,27.5438,14015.873532255,0
+CCBG.US,D,20071011,000000,27.6689,27.6689,26.8757,27.17,29177.97379868,0
+CCBG.US,D,20071012,000000,27.1524,27.5941,27.045,27.3067,11364.716130265,0
+CCBG.US,D,20071015,000000,27.2645,27.2645,26.2489,26.4693,32684.736617487,0
+CCBG.US,D,20071016,000000,26.4191,26.5382,26.0274,26.182,24178.474213477,0
+CCBG.US,D,20071017,000000,26.5963,26.5963,25.7765,26.1131,33214.155171124,0
+CCBG.US,D,20071018,000000,25.9635,25.9861,25.7164,25.9713,33263.946935285,0
+CCBG.US,D,20071019,000000,25.9566,25.9566,23.6902,24.0503,89810.116329139,0
+CCBG.US,D,20071022,000000,24.0868,24.5936,24.0503,24.2196,71578.201378386,0
+CCBG.US,D,20071023,000000,24.3406,24.8899,23.6725,24.7452,81401.405136548,0
+CCBG.US,D,20071024,000000,24.5434,24.6852,23.5386,23.6469,81346.532580124,0
+CCBG.US,D,20071025,000000,23.9342,24.1045,23.4156,23.4156,59977.736487192,0
+CCBG.US,D,20071026,000000,23.7985,24.1783,23.6567,23.825,60218.566040383,0
+CCBG.US,D,20071029,000000,23.8811,24.2196,23.7542,23.9785,44573.790509127,0
+CCBG.US,D,20071030,000000,23.8811,24.0691,23.3015,23.3655,51655.398763045,0
+CCBG.US,D,20071031,000000,23.5386,24.0356,23.1735,23.825,60551.866012729,0
+CCBG.US,D,20071101,000000,23.4422,23.5219,22.1511,22.2367,83850.347006535,0
+CCBG.US,D,20071102,000000,22.4296,22.4728,21.5577,21.7712,62032.408877698,0
+CCBG.US,D,20071105,000000,21.5577,22.4915,21.4268,22.2534,50362.845211749,0
+CCBG.US,D,20071106,000000,22.3843,23.5386,21.9405,23.4334,69081.500061142,0
+CCBG.US,D,20071107,000000,23.1066,23.5859,22.2624,22.2878,72071.038227741,0
+CCBG.US,D,20071108,000000,22.5054,22.7524,22.2446,22.4728,59462.544151889,0
+CCBG.US,D,20071109,000000,22.1255,22.7848,21.974,22.3508,84811.632902388,0
+CCBG.US,D,20071112,000000,22.3695,22.9354,22.2297,22.5221,83695.890921788,0
+CCBG.US,D,20071113,000000,22.7769,23.9342,22.3017,23.9342,51510.088104369,0
+CCBG.US,D,20071114,000000,24.0868,24.4578,23.452,24.078,44344.138698912,0
+CCBG.US,D,20071115,000000,23.9067,24.4992,23.4697,23.5613,31759.016267463,0
+CCBG.US,D,20071116,000000,23.6213,23.8811,22.6726,23.1135,61004.056523993,0
+CCBG.US,D,20071119,000000,22.6825,22.7848,21.7624,21.9051,45763.712056743,0
+CCBG.US,D,20071120,000000,21.8707,22.3508,21.6355,22.3095,50096.611697252,0
+CCBG.US,D,20071121,000000,21.6767,22.342,21.4681,21.7171,62380.951226828,0
+CCBG.US,D,20071123,000000,21.974,22.7691,21.4268,22.2878,31166.595889785,0
+CCBG.US,D,20071126,000000,22.2878,22.2878,20.789,20.8678,56636.607496107,0
+CCBG.US,D,20071127,000000,20.8422,22.59,20.8147,22.4915,82897.190378299,0
+CCBG.US,D,20071128,000000,22.7848,25.2185,22.4641,24.9233,110235.91737836,0
+CCBG.US,D,20071129,000000,24.8899,24.9312,23.8723,24.2797,39198.312296582,0
+CCBG.US,D,20071130,000000,24.7106,25.0659,24.5079,24.5346,53892.979674959,0
+CCBG.US,D,20071203,000000,24.6438,24.6438,23.2395,23.4334,52549.618201049,0
+CCBG.US,D,20071204,000000,23.1735,23.7227,22.8792,23.1834,25402.94514847,0
+CCBG.US,D,20071205,000000,23.5771,23.6213,22.9009,23.6213,21503.945167084,0
+CCBG.US,D,20071206,000000,23.1834,25.3563,22.9009,25.2017,26236.195079337,0
+CCBG.US,D,20071207,000000,25.3277,26.1573,24.8475,26.1573,34560.56512039,0
+CCBG.US,D,20071210,000000,26.182,26.5637,25.2599,26.4545,28730.864079678,0
+CCBG.US,D,20071211,000000,26.4861,28.7317,26.0707,28.1679,77856.028296553,0
+CCBG.US,D,20071212,000000,28.2525,28.7317,27.9749,28.5064,75306.48673979,0
+CCBG.US,D,20071213,000000,28.2121,28.3135,27.5616,28.2869,23493.583416642,0
+CCBG.US,D,20071214,000000,27.8037,27.8894,25.3563,25.5492,51711.28747792,0
+CCBG.US,D,20071217,000000,25.4291,25.8463,24.7953,24.8387,52039.506658006,0
+CCBG.US,D,20071218,000000,25.1949,26.3522,23.9155,26.3522,64235.440402233,0
+CCBG.US,D,20071219,000000,26.2154,26.2154,24.7619,25.7164,55871.440181541,0
+CCBG.US,D,20071220,000000,26.0363,26.0363,23.7886,24.6369,90722.626619283,0
+CCBG.US,D,20071221,000000,26.0884,26.175,25.4291,25.7676,169065.39481448,0
+CCBG.US,D,20071224,000000,25.811,26.182,25.1526,25.2274,43559.664373755,0
+CCBG.US,D,20071226,000000,25.3976,26.0884,25.1526,25.5068,136900.93132455,0
+CCBG.US,D,20071227,000000,25.621,25.621,24.5346,24.5346,56548.201710759,0
+CCBG.US,D,20071228,000000,24.567,25.3277,23.3743,23.4245,65609.286629712,0
+CCBG.US,D,20071231,000000,23.3418,23.9432,22.8882,23.8486,59486.931954743,0
+CCBG.US,D,20080102,000000,23.6135,23.8339,22.2958,22.4207,63528.194119448,0
+CCBG.US,D,20080103,000000,22.5634,22.6668,22.0547,22.2121,70019.414312594,0
+CCBG.US,D,20080104,000000,21.974,22.1422,21.2663,21.8392,77694.459102641,0
+CCBG.US,D,20080107,000000,21.9818,22.3331,21.7889,22.2878,56855.081563347,0
+CCBG.US,D,20080108,000000,22.342,22.7937,21.169,21.4179,57178.21995117,0
+CCBG.US,D,20080109,000000,21.3205,22.8104,20.9278,22.8104,62493.74481503,0
+CCBG.US,D,20080110,000000,22.6324,23.705,21.3382,23.4156,45103.209062763,0
+CCBG.US,D,20080111,000000,23.0201,23.0201,22.1511,22.4828,36693.481711719,0
+CCBG.US,D,20080114,000000,22.7691,23.7709,22.0133,23.6469,36587.801232683,0
+CCBG.US,D,20080115,000000,23.2749,23.7315,22.0133,23.7315,37671.02614281,0
+CCBG.US,D,20080116,000000,22.8705,23.8654,22.8705,23.2188,34699.778828352,0
+CCBG.US,D,20080117,000000,22.9265,23.5771,22.1186,22.3174,20514.206834566,0
+CCBG.US,D,20080118,000000,22.3095,23.3339,22.0133,22.6324,36146.788464396,0
+CCBG.US,D,20080122,000000,21.726,24.5079,21.7171,22.5998,75256.694975629,0
+CCBG.US,D,20080123,000000,22.1855,25.2746,22.1855,25.2746,48209.605451374,0
+CCBG.US,D,20080124,000000,25.0227,25.3474,23.266,24.5079,41177.788961618,0
+CCBG.US,D,20080125,000000,24.7619,25.0749,23.0043,23.0043,30996.897428255,0
+CCBG.US,D,20080128,000000,22.9354,24.6369,22.9354,24.2531,23438.71086022,0
+CCBG.US,D,20080129,000000,24.3555,24.6015,23.5958,24.1045,23385.870620701,0
+CCBG.US,D,20080130,000000,23.9785,24.195,23.2001,23.4884,74063.724952656,0
+CCBG.US,D,20080131,000000,23.1135,24.6852,23.1135,24.6852,39138.358947898,0
+CCBG.US,D,20080201,000000,24.8042,25.126,24.3486,24.8387,21747.823195632,0
+CCBG.US,D,20080204,000000,24.567,24.7953,23.5386,23.5465,25036.111947198,0
+CCBG.US,D,20080205,000000,23.5386,24.2895,23.2395,23.2395,22297.564918312,0
+CCBG.US,D,20080206,000000,23.4786,24.078,23.0288,23.1657,28853.819252403,0
+CCBG.US,D,20080207,000000,22.9875,23.8152,22.8792,23.5692,16735.113550549,0
+CCBG.US,D,20080208,000000,23.7315,23.7315,22.8183,22.8418,16220.937373696,0
+CCBG.US,D,20080211,000000,22.8104,23.1224,22.6077,22.6077,18347.757014312,0
+CCBG.US,D,20080212,000000,22.7691,23.7227,22.6578,23.2572,55282.068279221,0
+CCBG.US,D,20080213,000000,23.5386,24.0967,22.8605,24.0268,35983.186953579,0
+CCBG.US,D,20080214,000000,24.1626,24.1626,23.0633,23.2483,31412.506235236,0
+CCBG.US,D,20080215,000000,23.1224,24.1222,23.0378,23.2306,29563.097852092,0
+CCBG.US,D,20080219,000000,23.5859,23.9529,22.8361,22.9354,19456.385885747,0
+CCBG.US,D,20080220,000000,22.8183,23.6971,22.8183,23.1834,13289.320238877,0
+CCBG.US,D,20080221,000000,23.393,23.7886,22.9452,23.1735,28212.623269017,0
+CCBG.US,D,20080222,000000,23.3251,23.7463,22.8183,23.4697,39762.280237595,0
+CCBG.US,D,20080225,000000,23.4245,23.6725,22.8183,23.6567,40243.939343975,0
+CCBG.US,D,20080226,000000,23.5386,23.7385,23.2099,23.6469,29269.428059384,0
+CCBG.US,D,20080227,000000,23.3655,23.6725,23.3655,23.4245,25043.225056364,0
+CCBG.US,D,20080228,000000,23.1922,23.6469,23.1922,23.4697,35085.919040217,0
+CCBG.US,D,20080229,000000,23.2306,23.2483,22.403,22.7425,76506.569871929,0
+CCBG.US,D,20080303,000000,22.5477,22.8025,22.1008,22.1334,37952.502034091,0
+CCBG.US,D,20080304,000000,21.9868,22.1008,21.5507,21.8559,29905.54325051,0
+CCBG.US,D,20080305,000000,22.0045,22.5132,21.6857,22.16,37838.692287436,0
+CCBG.US,D,20080306,000000,22.2367,22.3764,21.7624,21.7624,19979.70748867,0
+CCBG.US,D,20080307,000000,21.5331,22.3508,21.0578,21.0578,26776.791375949,0
+CCBG.US,D,20080310,000000,21.1777,21.7082,21.1777,21.5507,17019.637917186,0
+CCBG.US,D,20080311,000000,22.1422,23.3251,21.7811,23.3251,32397.163775494,0
+CCBG.US,D,20080312,000000,22.8508,23.2837,22.3942,23.2837,30690.017575668,0
+CCBG.US,D,20080313,000000,22.9708,23.2395,22.1944,22.7622,38661.780633781,0
+CCBG.US,D,20080314,000000,22.8183,22.8183,22.3095,22.3607,29306.009763667,0
+CCBG.US,D,20080317,000000,22.1855,22.9009,21.848,22.16,54099.259840771,0
+CCBG.US,D,20080318,000000,22.7691,23.6135,21.848,22.8183,48831.494424167,0
+CCBG.US,D,20080319,000000,23.0378,23.6381,22.2701,22.2701,51018.267413468,0
+CCBG.US,D,20080320,000000,22.9354,23.4156,22.1855,23.4098,219487.17721646,0
+CCBG.US,D,20080324,000000,23.5386,24.6929,23.4156,24.3555,63901.124271435,0
+CCBG.US,D,20080325,000000,24.4578,24.4578,23.9855,23.9943,57967.775068589,0
+CCBG.US,D,20080326,000000,24.1222,24.1222,23.8152,23.8654,69817.19878059,0
+CCBG.US,D,20080327,000000,23.9855,24.6212,23.5958,24.1222,42734.543710506,0
+CCBG.US,D,20080328,000000,24.6929,24.7029,23.6567,23.6567,38352.868464287,0
+CCBG.US,D,20080331,000000,23.7385,25.0984,23.705,24.5079,100302.96850735,0
+CCBG.US,D,20080401,000000,25.0926,25.5167,24.4844,25.1437,37324.516110583,0
+CCBG.US,D,20080402,000000,25.0836,25.4714,24.5513,24.6212,26080.722836139,0
+CCBG.US,D,20080403,000000,24.3486,25.3013,23.8988,24.7196,26623.351449655,0
+CCBG.US,D,20080404,000000,24.7196,25.1349,24.0503,24.3406,31125.949551695,0
+CCBG.US,D,20080407,000000,24.4902,24.4902,23.9155,23.9342,26854.019418322,0
+CCBG.US,D,20080408,000000,23.6971,23.7148,23.3655,23.705,20111.808087465,0
+CCBG.US,D,20080409,000000,23.7788,23.7788,22.6923,22.7002,32255.917750626,0
+CCBG.US,D,20080410,000000,22.7425,23.0043,22.4374,22.9354,35813.488492048,0
+CCBG.US,D,20080411,000000,22.6481,23.0288,22.6156,22.6156,22882.872186823,0
+CCBG.US,D,20080414,000000,22.6077,22.9619,22.3942,22.4207,36521.750933285,0
+CCBG.US,D,20080415,000000,22.5309,22.8508,22.403,22.7769,23617.554747821,0
+CCBG.US,D,20080416,000000,22.9708,23.8723,22.9708,23.705,45321.683130003,0
+CCBG.US,D,20080417,000000,23.6469,23.8654,23.5465,23.6646,16339.827912613,0
+CCBG.US,D,20080418,000000,24.0868,24.5079,23.5386,23.6567,31711.256820206,0
+CCBG.US,D,20080421,000000,23.5613,23.8339,22.6923,22.7238,42644.105608253,0
+CCBG.US,D,20080422,000000,22.6481,22.8183,21.848,21.9494,46298.211402642,0
+CCBG.US,D,20080423,000000,22.03,22.5054,21.0656,21.4828,55638.73989597,0
+CCBG.US,D,20080424,000000,21.5331,22.7425,21.5183,22.6668,33804.543231897,0
+CCBG.US,D,20080425,000000,22.7159,22.7159,21.7014,22.0921,46430.312001437,0
+CCBG.US,D,20080428,000000,22.0133,22.8361,21.8066,22.1511,22113.640238451,0
+CCBG.US,D,20080429,000000,22.1777,22.3695,21.974,22.1186,16579.64130735,0
+CCBG.US,D,20080430,000000,22.2297,22.8104,21.9671,22.1855,38866.028482687,0
+CCBG.US,D,20080501,000000,22.2121,23.2248,22.2121,23.1224,25923.218276036,0
+CCBG.US,D,20080502,000000,23.2395,23.2395,22.1688,22.4561,35474.091568987,0
+CCBG.US,D,20080505,000000,22.5309,22.8104,22.3942,22.5309,38913.787929945,0
+CCBG.US,D,20080506,000000,22.5477,22.7937,22.1186,22.5634,38202.477013351,0
+CCBG.US,D,20080507,000000,22.6324,22.6324,21.6767,21.6767,47358.064668366,0
+CCBG.US,D,20080508,000000,21.8066,21.8165,21.3107,21.3107,53803.557731158,0
+CCBG.US,D,20080509,000000,21.3107,21.6186,21.1453,21.4917,32116.704042664,0
+CCBG.US,D,20080512,000000,21.659,22.0734,21.4268,21.9868,23839.077290417,0
+CCBG.US,D,20080513,000000,22.0547,22.0547,21.4583,21.7889,33761.864576901,0
+CCBG.US,D,20080514,000000,21.8066,22.2534,21.8066,22.0457,29769.378017905,0
+CCBG.US,D,20080515,000000,22.0045,22.6923,21.6355,22.4109,31678.739749733,0
+CCBG.US,D,20080516,000000,22.5712,22.8271,21.7082,22.7002,73204.054902029,0
+CCBG.US,D,20080519,000000,22.6481,22.8104,22.1855,22.5221,42395.146787445,0
+CCBG.US,D,20080520,000000,22.4641,22.7327,21.974,22.1334,23638.894075318,0
+CCBG.US,D,20080521,000000,22.3843,22.7327,22.1777,22.4207,25971.993881745,0
+CCBG.US,D,20080522,000000,22.1944,23.0288,22.1944,23.0288,30765.213301136,0
+CCBG.US,D,20080523,000000,22.9177,22.9177,22.1088,22.3508,19095.649635188,0
+CCBG.US,D,20080527,000000,22.4207,23.2395,22.1688,23.1381,39931.978699126,0
+CCBG.US,D,20080528,000000,23.3015,23.3094,22.4207,22.7081,18851.771606642,0
+CCBG.US,D,20080529,000000,22.6391,23.4422,22.6391,23.1568,23446.840127838,0
+CCBG.US,D,20080530,000000,23.2001,23.2001,22.2878,22.6156,58766.47561208,0
+CCBG.US,D,20080602,000000,22.4995,23.0555,21.6767,21.8392,49377.171513041,0
+CCBG.US,D,20080603,000000,21.974,22.3843,21.7525,21.7525,25781.97225117,0
+CCBG.US,D,20080604,000000,21.6767,22.4728,21.6767,21.8637,32345.339694426,0
+CCBG.US,D,20080605,000000,21.8253,24.5936,21.8253,24.1124,142894.23387609,0
+CCBG.US,D,20080606,000000,24.0032,24.0356,22.3174,22.3764,35112.339159977,0
+CCBG.US,D,20080609,000000,22.4728,22.4828,21.974,22.0457,56813.419066803,0
+CCBG.US,D,20080610,000000,21.9317,22.9009,21.8961,22.8271,24884.704337809,0
+CCBG.US,D,20080611,000000,22.7238,22.7238,21.848,22.2701,42336.209597213,0
+CCBG.US,D,20080612,000000,22.4296,22.7769,21.8066,22.0457,22762.965489455,0
+CCBG.US,D,20080613,000000,22.3262,22.7327,21.8874,22.1186,84684.613095853,0
+CCBG.US,D,20080616,000000,22.0734,22.6077,22.0634,22.5309,43044.472038451,0
+CCBG.US,D,20080617,000000,22.6481,22.8025,21.8253,21.8322,26066.496617808,0
+CCBG.US,D,20080618,000000,21.7624,22.1334,21.5921,21.7968,17908.776562928,0
+CCBG.US,D,20080619,000000,21.7338,22.3942,21.3382,21.4681,50279.520218662,0
+CCBG.US,D,20080620,000000,21.4001,21.848,20.4093,20.6857,104516.97760895,0
+CCBG.US,D,20080623,000000,20.8934,21.0754,19.2372,19.4114,80714.482022809,0
+CCBG.US,D,20080624,000000,19.3012,20.1277,18.8632,18.8632,66467.940521886,0
+CCBG.US,D,20080625,000000,19.0138,20.5647,19.0138,19.4379,67852.964492339,0
+CCBG.US,D,20080626,000000,19.2283,19.3336,18.5011,18.5435,44635.776174717,0
+CCBG.US,D,20080627,000000,18.6506,19.1791,18.3987,19.0138,217973.10112257,0
+CCBG.US,D,20080630,000000,18.999,19.369,18.3909,18.3909,42363.645875425,0
+CCBG.US,D,20080701,000000,18.3732,19.496,18.0956,19.4114,59951.316367434,0
+CCBG.US,D,20080702,000000,19.5481,20.0638,18.2944,18.3829,54196.811052189,0
+CCBG.US,D,20080703,000000,18.3378,18.9891,18.1695,18.2865,16144.725489776,0
+CCBG.US,D,20080707,000000,18.4243,18.4243,17.1046,17.2148,65262.776597485,0
+CCBG.US,D,20080708,000000,17.2414,17.3507,16.7612,17.1577,115435.60017866,0
+CCBG.US,D,20080709,000000,17.1991,17.2414,16.7769,16.7847,70282.599351733,0
+CCBG.US,D,20080710,000000,16.8202,17.2758,16.7769,17.2502,89302.037103,0
+CCBG.US,D,20080711,000000,17.1282,17.5721,16.4827,17.5376,30604.660265676,0
+CCBG.US,D,20080714,000000,17.4511,17.4511,16.3685,16.3853,58000.292139062,0
+CCBG.US,D,20080715,000000,16.3261,17.2237,16.2297,16.9028,81437.986840829,0
+CCBG.US,D,20080716,000000,16.9422,18.5926,16.9028,18.3288,68648.616560472,0
+CCBG.US,D,20080717,000000,18.6181,20.3403,18.6181,20.2253,74036.288674444,0
+CCBG.US,D,20080718,000000,20.2439,20.2823,18.9202,19.1516,46731.094903311,0
+CCBG.US,D,20080721,000000,20.0638,20.0638,18.4076,19.1349,27448.472112905,0
+CCBG.US,D,20080722,000000,18.4912,19.0403,17.5534,18.9891,69675.952755724,0
+CCBG.US,D,20080723,000000,18.9302,18.9302,18.3642,18.5355,52472.390158676,0
+CCBG.US,D,20080724,000000,18.6585,18.9646,17.7994,17.7994,59391.41306023,0
+CCBG.US,D,20080725,000000,18.1202,19.4546,17.7994,18.814,31927.698570541,0
+CCBG.US,D,20080728,000000,18.7706,18.7706,18.0868,18.1025,20557.901648015,0
+CCBG.US,D,20080729,000000,18.8455,20.0707,18.8238,19.9555,55074.771954957,0
+CCBG.US,D,20080730,000000,20.0707,20.2823,19.3513,20.2823,51501.958836751,0
+CCBG.US,D,20080731,000000,19.8169,20.2597,19.4881,20.0707,41670.625810971,0
+CCBG.US,D,20080801,000000,20.2823,20.7044,19.9467,20.6523,17701.480238664,0
+CCBG.US,D,20080804,000000,20.605,20.7546,19.682,20.4093,29781.571919331,0
+CCBG.US,D,20080805,000000,19.6002,21.6433,19.5658,21.4681,40232.761601,0
+CCBG.US,D,20080806,000000,21.347,21.4494,20.983,21.2122,25316.571680027,0
+CCBG.US,D,20080807,000000,20.9673,21.3107,20.6356,20.67,24151.037935266,0
+CCBG.US,D,20080808,000000,20.605,21.974,20.605,21.5507,39951.28570972,0
+CCBG.US,D,20080811,000000,21.6355,24.2797,21.6355,22.6077,103950.97735102,0
+CCBG.US,D,20080812,000000,22.403,23.5131,22.403,23.2188,52183.801158229,0
+CCBG.US,D,20080813,000000,23.0722,23.4009,22.1088,22.7327,109410.79671511,0
+CCBG.US,D,20080814,000000,22.1944,22.8183,22.1186,22.3095,29424.900302583,0
+CCBG.US,D,20080815,000000,22.9098,22.9354,21.5507,22.16,56891.663267629,0
+CCBG.US,D,20080818,000000,22.2701,22.2701,20.7399,20.983,40584.352425488,0
+CCBG.US,D,20080819,000000,20.7635,21.2663,20.3748,21.1601,17437.279041072,0
+CCBG.US,D,20080820,000000,21.2408,21.4091,20.3246,20.731,12618.655660374,0
+CCBG.US,D,20080821,000000,20.7793,20.7793,20.3147,20.5647,12192.88526887,0
+CCBG.US,D,20080822,000000,20.8934,20.919,20.4604,20.7044,23878.707470055,0
+CCBG.US,D,20080825,000000,20.5293,20.8244,19.2372,19.3179,42208.173632227,0
+CCBG.US,D,20080826,000000,19.3336,20.056,18.6673,19.6525,84639.902123954,0
+CCBG.US,D,20080827,000000,19.6002,20.7143,19.6002,20.605,26520.719445975,0
+CCBG.US,D,20080828,000000,20.6207,20.8244,20.0707,20.8244,31234.678506088,0
+CCBG.US,D,20080829,000000,20.7044,20.7143,20.1721,20.4781,20153.470584008,0
+CCBG.US,D,20080902,000000,21.0341,21.8066,20.9013,21.4494,30142.30816989,0
+CCBG.US,D,20080903,000000,21.3814,21.5577,20.9603,21.4917,38303.076700126,0
+CCBG.US,D,20080904,000000,21.169,21.5261,20.5963,21.0027,24826.78330603,0
+CCBG.US,D,20080905,000000,20.7221,21.726,20.615,21.6098,10393.268649888,0
+CCBG.US,D,20080908,000000,22.1688,22.4728,21.2969,22.1255,56335.824594233,0
+CCBG.US,D,20080909,000000,21.9818,22.6077,21.347,21.347,39954.334185077,0
+CCBG.US,D,20080910,000000,22.16,22.5998,21.2211,22.59,53364.577279775,0
+CCBG.US,D,20080911,000000,21.5921,22.6077,21.0853,22.5712,26619.286815846,0
+CCBG.US,D,20080912,000000,22.0634,22.5477,22.0634,22.3695,14965.981685134,0
+CCBG.US,D,20080915,000000,21.7082,22.7327,21.5665,22.3764,30047.805433829,0
+CCBG.US,D,20080916,000000,21.6512,23.7463,21.6512,23.7463,71808.869347054,0
+CCBG.US,D,20080917,000000,22.8361,24.3899,22.6481,24.3899,64302.506860083,0
+CCBG.US,D,20080918,000000,24.6852,29.1549,23.5465,29.1549,218285.06176741,0
+CCBG.US,D,20080919,000000,28.7317,29.1549,24.0868,29.1549,306040.50570605,0
+CCBG.US,D,20080922,000000,28.1522,28.3135,25.6131,27.4987,58981.901203961,0
+CCBG.US,D,20080923,000000,28.1679,28.2525,25.5423,26.1475,74993.509936489,0
+CCBG.US,D,20080924,000000,25.676,27.0351,24.6438,25.3199,36514.637824118,0
+CCBG.US,D,20080925,000000,24.6517,26.8481,24.6369,25.6673,40167.727460055,0
+CCBG.US,D,20080926,000000,25.2746,27.4652,24.8317,26.9682,18960.500561035,0
+CCBG.US,D,20080929,000000,26.5637,27.8894,22.7769,22.7769,31141.191928479,0
+CCBG.US,D,20080930,000000,24.1369,27.6867,23.7227,26.4929,58496.177463774,0
+CCBG.US,D,20081001,000000,25.373,27.104,25.373,26.5963,17988.036922206,0
+CCBG.US,D,20081002,000000,26.6208,27.8894,26.6208,27.8894,28797.930537528,0
+CCBG.US,D,20081003,000000,27.8451,28.1599,25.5167,25.5167,81688.977978542,0
+CCBG.US,D,20081006,000000,25.1703,25.5796,23.6646,24.6438,46957.698238169,0
+CCBG.US,D,20081007,000000,24.8612,25.1526,22.1855,22.3508,41956.166336061,0
+CCBG.US,D,20081008,000000,22.1855,23.1735,21.1266,21.1266,92744.781939315,0
+CCBG.US,D,20081009,000000,21.6689,21.6689,18.3121,18.4076,166196.77950371,0
+CCBG.US,D,20081010,000000,17.7994,24.2994,17.7994,24.2994,80576.284473298,0
+CCBG.US,D,20081013,000000,23.9255,23.9255,21.9818,23.452,83044.533353879,0
+CCBG.US,D,20081014,000000,24.078,24.4223,22.2958,24.3978,111179.92858053,0
+CCBG.US,D,20081015,000000,23.5859,24.4677,21.0656,21.1532,87654.84425186,0
+CCBG.US,D,20081016,000000,21.1355,24.9312,20.9278,24.9312,73483.498476406,0
+CCBG.US,D,20081017,000000,24.3152,25.7765,22.7425,24.01,53825.913217108,0
+CCBG.US,D,20081020,000000,24.0691,25.3376,23.4697,24.2531,27597.847405389,0
+CCBG.US,D,20081021,000000,23.6646,24.2531,22.9452,23.2395,106702.73443979,0
+CCBG.US,D,20081022,000000,22.8183,23.452,22.3695,22.4995,82127.958429925,0
+CCBG.US,D,20081023,000000,22.5811,23.3162,21.5507,21.8804,54479.303101922,0
+CCBG.US,D,20081024,000000,21.5507,22.4474,21.2969,21.6767,35432.429072444,0
+CCBG.US,D,20081027,000000,21.102,22.7769,20.418,20.418,22476.408805913,0
+CCBG.US,D,20081028,000000,21.1355,22.5054,19.5835,22.0232,91440.034486591,0
+CCBG.US,D,20081029,000000,21.9868,23.1479,21.6,22.3508,33139.975604107,0
+CCBG.US,D,20081030,000000,23.1479,23.5613,22.3942,23.2306,33759.832259996,0
+CCBG.US,D,20081031,000000,23.6213,23.8723,22.8183,23.6646,46238.258053956,0
+CCBG.US,D,20081103,000000,23.4609,24.4056,22.2367,23.452,53559.679702612,0
+CCBG.US,D,20081104,000000,24.3555,24.4155,22.6668,24.1546,45868.376377328,0
+CCBG.US,D,20081105,000000,23.6302,24.4844,22.0133,22.342,27547.039482775,0
+CCBG.US,D,20081106,000000,22.1855,23.6646,22.1855,22.9354,26514.622495262,0
+CCBG.US,D,20081107,000000,23.1735,24.0868,23.1735,23.9432,31237.726981445,0
+CCBG.US,D,20081110,000000,24.4313,24.4578,22.4728,22.6244,34441.674581473,0
+CCBG.US,D,20081111,000000,22.2958,23.8723,22.2042,22.6825,31818.969616147,0
+CCBG.US,D,20081112,000000,22.342,23.4954,22.342,22.5535,47211.737851238,0
+CCBG.US,D,20081113,000000,22.8508,24.7363,22.3607,24.7363,45260.713622867,0
+CCBG.US,D,20081114,000000,24.195,24.5434,22.5634,22.6391,19957.352002718,0
+CCBG.US,D,20081117,000000,22.4109,23.8654,22.4109,23.1834,12657.269681562,0
+CCBG.US,D,20081118,000000,23.1135,23.8723,22.1855,23.8723,55008.721655559,0
+CCBG.US,D,20081119,000000,23.6036,24.5936,22.8183,23.0378,41537.509053724,0
+CCBG.US,D,20081120,000000,22.7327,22.9009,20.919,20.9927,45634.659933304,0
+CCBG.US,D,20081121,000000,21.8559,23.6646,20.2902,23.3015,58795.944207195,0
+CCBG.US,D,20081124,000000,23.705,25.311,22.6578,24.8809,79979.799461811,0
+CCBG.US,D,20081125,000000,24.7452,24.9312,22.8183,24.0268,60007.205082308,0
+CCBG.US,D,20081126,000000,23.2188,25.3563,22.9875,25.2686,50236.841563666,0
+CCBG.US,D,20081128,000000,24.8239,25.3199,24.5592,24.9656,17196.449487882,0
+CCBG.US,D,20081201,000000,23.8073,25.0984,21.8165,21.8165,52184.817316681,0
+CCBG.US,D,20081202,000000,21.7624,21.9581,21.0027,21.5507,42100.460836286,0
+CCBG.US,D,20081203,000000,21.0853,21.974,21.0853,21.9138,46210.821775745,0
+CCBG.US,D,20081204,000000,21.3717,22.4641,20.9673,21.1355,42361.613558519,0
+CCBG.US,D,20081205,000000,20.919,21.3904,20.3079,20.919,85194.724638897,0
+CCBG.US,D,20081208,000000,21.726,21.7968,20.7044,21.3382,72298.657721051,0
+CCBG.US,D,20081209,000000,20.9673,21.8874,20.1376,20.5391,68948.383303894,0
+CCBG.US,D,20081210,000000,20.798,21.0853,20.4604,20.919,20307.926668754,0
+CCBG.US,D,20081211,000000,20.1376,20.731,19.3947,19.4379,53484.483977143,0
+CCBG.US,D,20081212,000000,19.3012,20.6257,19.2923,20.6257,49939.107137149,0
+CCBG.US,D,20081215,000000,20.6946,21.1207,19.0138,19.5323,42415.469956491,0
+CCBG.US,D,20081216,000000,20.0293,21.8961,19.4379,21.7014,56271.80661174,0
+CCBG.US,D,20081217,000000,21.1453,21.974,20.6207,21.7082,48021.616137702,0
+CCBG.US,D,20081218,000000,21.659,21.974,20.7468,21.3717,20697.115355976,0
+CCBG.US,D,20081219,000000,21.974,21.974,21.0853,21.0853,96201.752993961,0
+CCBG.US,D,20081222,000000,21.3018,21.9671,20.4093,21.356,48578.470969551,0
+CCBG.US,D,20081223,000000,21.6098,21.9581,21.1266,21.3717,21015.172951539,0
+CCBG.US,D,20081224,000000,21.3904,21.6512,20.8589,21.6512,8526.5855730556,0
+CCBG.US,D,20081226,000000,21.9138,21.974,20.983,21.541,8445.2928968735,0
+CCBG.US,D,20081229,000000,21.5261,21.7811,20.2823,20.4781,47628.362816672,0
+CCBG.US,D,20081230,000000,20.6207,21.5084,20.3147,21.2486,20351.621482202,0
+CCBG.US,D,20081231,000000,21.2969,23.2188,20.6257,23.0201,50350.651310321,0
+CCBG.US,D,20090102,000000,23.08,23.08,22.1855,22.5309,27480.989183377,0
+CCBG.US,D,20090105,000000,22.6077,22.6077,21.1453,21.6857,35048.321177484,0
+CCBG.US,D,20090106,000000,21.8961,21.974,20.5194,20.789,50010.238228809,0
+CCBG.US,D,20090107,000000,20.7044,20.7143,19.4626,19.5747,53749.701333188,0
+CCBG.US,D,20090108,000000,19.4379,20.2085,19.4379,20.1052,22715.206042198,0
+CCBG.US,D,20090109,000000,20.1376,20.1464,18.9724,19.0315,41527.347469201,0
+CCBG.US,D,20090112,000000,18.9389,19.246,18.5502,18.5502,33776.090795233,0
+CCBG.US,D,20090113,000000,18.5749,18.9566,18.3378,18.8455,20270.32880602,0
+CCBG.US,D,20090114,000000,18.4912,19.186,17.7029,17.7029,43692.781131003,0
+CCBG.US,D,20090115,000000,17.7473,18.3288,17.2828,18.2137,58221.814681659,0
+CCBG.US,D,20090116,000000,18.443,18.4588,17.2828,17.9568,40790.6325913,0
+CCBG.US,D,20090120,000000,17.6124,17.6124,16.2671,16.2671,67254.447163948,0
+CCBG.US,D,20090121,000000,16.5466,18.6742,16.2297,18.3475,73975.319167308,0
+CCBG.US,D,20090122,000000,17.9342,19.0138,17.3585,17.4008,17270.629054898,0
+CCBG.US,D,20090123,000000,16.9028,17.3329,16.6904,16.9422,22382.922228304,0
+CCBG.US,D,20090126,000000,16.9285,16.9285,14.298,15.1059,129560.20266531,0
+CCBG.US,D,20090127,000000,14.9169,14.9996,13.429,13.6052,83055.711096854,0
+CCBG.US,D,20090128,000000,14.1907,14.6188,13.9417,14.4338,134602.38090551,0
+CCBG.US,D,20090129,000000,14.5794,14.789,13.6386,13.6386,92811.848397165,0
+CCBG.US,D,20090130,000000,13.7675,13.985,13.2489,13.5373,68270.605616225,0
+CCBG.US,D,20090202,000000,13.3601,13.4802,12.563,13.4368,86584.829401612,0
+CCBG.US,D,20090203,000000,13.5313,13.5313,12.2687,12.7451,60343.553530013,0
+CCBG.US,D,20090204,000000,12.7894,13.5245,12.7529,12.7894,66224.06249334,0
+CCBG.US,D,20090205,000000,12.7096,12.9379,12.1114,12.5039,63111.569154014,0
+CCBG.US,D,20090206,000000,12.3141,13.1181,12.3141,12.8898,88651.695693544,0
+CCBG.US,D,20090209,000000,12.7894,13.5373,12.5188,13.368,127687.42263776,0
+CCBG.US,D,20090210,000000,13.2263,13.8542,11.8505,11.8505,59951.316367434,0
+CCBG.US,D,20090211,000000,11.8899,12.3141,11.2817,11.4087,99455.492358151,0
+CCBG.US,D,20090212,000000,11.198,11.3663,10.6577,11.013,90364.938844082,0
+CCBG.US,D,20090213,000000,11.1902,11.4943,10.8182,10.9766,81544.683478318,0
+CCBG.US,D,20090217,000000,10.834,10.9688,10.523,10.5299,59847.668205302,0
+CCBG.US,D,20090218,000000,10.6332,10.6577,10.2258,10.4009,57425.146455074,0
+CCBG.US,D,20090219,000000,10.3694,10.3694,8.45075,8.59422,244532.43458973,0
+CCBG.US,D,20090220,000000,8.45075,10.7493,8.40834,10.1254,203897.27424163,0
+CCBG.US,D,20090223,000000,10.4206,10.5151,8.71468,8.95726,186664.24304946,0
+CCBG.US,D,20090224,000000,9.01759,10.8674,8.99959,10.6754,76674.236016555,0
+CCBG.US,D,20090225,000000,10.6066,10.834,9.71993,10.4108,70330.358798991,0
+CCBG.US,D,20090226,000000,10.5554,10.7316,9.95515,10.2857,65290.212875697,0
+CCBG.US,D,20090227,000000,10.4383,10.523,9.95515,10.2493,30558.933135324,0
+CCBG.US,D,20090302,000000,10.083,10.7493,8.97508,9.11768,92726.491087174,0
+CCBG.US,D,20090303,000000,9.26214,9.98869,9.24561,9.63433,56245.38649198,0
+CCBG.US,D,20090304,000000,9.81146,10.0064,8.99959,9.58905,72260.043699864,0
+CCBG.US,D,20090305,000000,9.34824,9.34824,8.33247,8.34111,100467.58617662,0
+CCBG.US,D,20090306,000000,8.48578,8.73122,8.34111,8.43343,322614.05006269,0
+CCBG.US,D,20090309,000000,8.36553,8.47673,8.02858,8.23149,129989.02153217,0
+CCBG.US,D,20090310,000000,8.45075,8.94821,8.32429,8.88828,161470.62654216,0
+CCBG.US,D,20090311,000000,8.97508,9.38043,8.97508,9.05154,60720.548315808,0
+CCBG.US,D,20090312,000000,8.96564,10.9166,8.90619,10.7749,106296.27105887,0
+CCBG.US,D,20090313,000000,10.8753,10.892,10.1599,10.268,69661.726537392,0
+CCBG.US,D,20090316,000000,10.4383,10.4383,9.41585,9.49261,94659.224463405,0
+CCBG.US,D,20090317,000000,9.71993,10.1333,9.29432,10.1333,71601.573022789,0
+CCBG.US,D,20090318,000000,10.1077,11.3083,9.97187,11.1223,113846.3283593,0
+CCBG.US,D,20090319,000000,11.2304,11.4087,10.7936,10.8753,88414.930774163,0
+CCBG.US,D,20090320,000000,11.0052,11.0052,10.0221,10.0221,116593.00465581,0
+CCBG.US,D,20090323,000000,10.6165,10.9451,10.2169,10.9451,144070.94536382,0
+CCBG.US,D,20090324,000000,11.7974,11.7974,10.092,10.092,98534.852800388,0
+CCBG.US,D,20090325,000000,10.2326,10.6332,9.93152,10.2857,93214.247144267,0
+CCBG.US,D,20090326,000000,10.4383,10.9087,10.1421,10.7749,54275.055253016,0
+CCBG.US,D,20090327,000000,10.7139,10.767,10.0221,10.0299,53225.363571813,0
+CCBG.US,D,20090330,000000,9.93152,9.94033,9.40601,9.49951,91652.411603117,0
+CCBG.US,D,20090331,000000,9.56347,10.1824,9.38043,9.68452,91457.30918028,0
+CCBG.US,D,20090401,000000,9.49951,10.2081,9.30327,9.72683,46144.771476347,0
+CCBG.US,D,20090402,000000,10.0221,10.8182,10.0221,10.6332,78256.39472675,0
+CCBG.US,D,20090403,000000,10.5702,10.834,10.2416,10.834,50681.918965764,0
+CCBG.US,D,20090406,000000,10.6332,10.6667,10.0476,10.336,44939.607551947,0
+CCBG.US,D,20090407,000000,10.1904,10.6165,9.8892,9.8892,29547.855475308,0
+CCBG.US,D,20090408,000000,10.0064,10.336,9.70223,10.268,25482.205507749,0
+CCBG.US,D,20090409,000000,10.5702,11.6734,10.3921,11.5681,65029.060153461,0
+CCBG.US,D,20090413,000000,11.3663,11.8161,10.7749,11.7974,43965.111596213,0
+CCBG.US,D,20090414,000000,11.6114,12.0435,11.264,11.2915,40391.282319555,0
+CCBG.US,D,20090415,000000,11.2454,11.8161,11.0377,11.8161,26741.225830119,0
+CCBG.US,D,20090416,000000,11.9322,12.9291,11.8584,12.8219,54177.504041597,0
+CCBG.US,D,20090417,000000,12.8898,12.8898,12.3308,12.6526,75566.623303573,0
+CCBG.US,D,20090420,000000,12.6761,12.6761,11.0052,11.0297,40063.06313947,0
+CCBG.US,D,20090421,000000,11.013,12.1114,10.892,11.9991,48471.774332062,0
+CCBG.US,D,20090422,000000,11.8318,11.8318,11.4706,11.5208,79507.285781503,0
+CCBG.US,D,20090423,000000,11.511,11.511,11.1725,11.3762,41017.235926158,0
+CCBG.US,D,20090424,000000,11.4087,12.4853,11.4007,12.2687,74428.525837023,0
+CCBG.US,D,20090427,000000,11.9401,12.2442,11.6566,11.8161,33866.528897485,0
+CCBG.US,D,20090428,000000,11.7068,12.4145,11.7068,12.253,65371.50555188,0
+CCBG.US,D,20090429,000000,11.698,12.8975,11.698,12.8307,159329.58068321,0
+CCBG.US,D,20090430,000000,12.9291,12.9782,12.5561,12.7096,58571.373189241,0
+CCBG.US,D,20090501,000000,12.6349,12.6349,11.6379,11.7068,17923.00278126,0
+CCBG.US,D,20090504,000000,11.7885,12.0877,11.452,11.8318,48523.598413128,0
+CCBG.US,D,20090505,000000,11.7068,12.0602,11.2374,11.2454,28295.948262103,0
+CCBG.US,D,20090506,000000,11.6901,11.7541,11.2454,11.6645,39461.497335722,0
+CCBG.US,D,20090507,000000,12.0158,12.2372,11.2551,11.4441,40924.765507,0
+CCBG.US,D,20090508,000000,11.6193,12.0955,11.6193,12.0955,27599.879722293,0
+CCBG.US,D,20090511,000000,11.8318,12.0955,11.323,11.391,39827.314378542,0
+CCBG.US,D,20090512,000000,11.4441,11.5602,11.1902,11.4608,52941.855363628,0
+CCBG.US,D,20090513,000000,11.2915,11.452,11.2127,11.2217,43730.378993737,0
+CCBG.US,D,20090514,000000,11.323,11.5347,11.2817,11.4164,15159.051791067,0
+CCBG.US,D,20090515,000000,11.5347,11.6291,11.0377,11.2304,34603.243775385,0
+CCBG.US,D,20090518,000000,11.4254,12.0435,11.4007,12.0435,25336.894849073,0
+CCBG.US,D,20090519,000000,12.253,12.253,11.7137,11.8751,25942.52528663,0
+CCBG.US,D,20090520,000000,12.1114,12.1281,11.2915,11.4254,24183.555005738,0
+CCBG.US,D,20090521,000000,11.2728,11.6379,11.1646,11.4164,24229.282136091,0
+CCBG.US,D,20090522,000000,11.0377,11.5681,11.0377,11.0377,36532.92867626,0
+CCBG.US,D,20090526,000000,11.2374,12.6761,11.206,12.6761,65279.035132722,0
+CCBG.US,D,20090527,000000,12.5985,12.8808,12.0602,12.4754,53910.254368647,0
+CCBG.US,D,20090528,000000,12.6427,12.7529,12.2117,12.3751,33798.446281183,0
+CCBG.US,D,20090529,000000,12.4754,12.4754,11.7797,11.9667,46784.951301282,0
+CCBG.US,D,20090601,000000,12.2295,12.6683,12.0435,12.563,37544.006336276,0
+CCBG.US,D,20090602,000000,12.5256,13.5885,12.1527,13.5806,56129.544428421,0
+CCBG.US,D,20090603,000000,13.3601,14.0539,13.3444,13.8846,27084.687386989,0
+CCBG.US,D,20090604,000000,13.9496,14.2881,13.8709,14.2793,55132.692986737,0
+CCBG.US,D,20090605,000000,14.3856,14.4003,14.1159,14.3708,42732.511393601,0
+CCBG.US,D,20090608,000000,14.2389,14.5302,14.2389,14.3068,22288.419492242,0
+CCBG.US,D,20090609,000000,14.3856,14.4516,14.2459,14.2881,30391.266990697,0
+CCBG.US,D,20090610,000000,14.5125,14.5794,14.2153,14.3629,44024.048786445,0
+CCBG.US,D,20090611,000000,14.3334,14.663,14.0047,14.3629,37861.047773386,0
+CCBG.US,D,20090612,000000,14.2793,14.4516,14.2626,14.4082,16726.984282931,0
+CCBG.US,D,20090615,000000,13.8079,13.8345,13.3866,13.6839,27070.461168657,0
+CCBG.US,D,20090616,000000,13.9762,14.2389,13.8542,13.9417,20045.757788067,0
+CCBG.US,D,20090617,000000,13.9417,14.3925,13.9417,14.045,40660.564309409,0
+CCBG.US,D,20090618,000000,14.0116,14.3629,13.9663,14.1652,18607.893578096,0
+CCBG.US,D,20090619,000000,14.353,14.3856,13.9417,14.0539,72606.553732091,0
+CCBG.US,D,20090622,000000,13.9762,14.1317,13.555,13.7006,60739.855326401,0
+CCBG.US,D,20090623,000000,13.8639,14.0992,13.6475,13.9496,70311.051788397,0
+CCBG.US,D,20090624,000000,14.1159,14.1749,13.8542,14.0716,55923.264262608,0
+CCBG.US,D,20090625,000000,13.9417,14.3255,13.9417,14.3255,29670.810648034,0
+CCBG.US,D,20090626,000000,14.2389,14.4082,14.0716,14.3157,117252.49149133,0
+CCBG.US,D,20090629,000000,14.4082,14.5224,14.0716,14.2389,18831.448437596,0
+CCBG.US,D,20090630,000000,14.3708,14.485,14.1572,14.2389,27719.786419662,0
+CCBG.US,D,20090701,000000,14.3334,14.4082,14.0903,14.2793,68727.876919749,0
+CCBG.US,D,20090702,000000,14.045,14.2153,13.6839,14.1572,66160.044510846,0
+CCBG.US,D,20090706,000000,14.2389,14.3255,13.9417,14.2389,156448.77147101,0
+CCBG.US,D,20090707,000000,14.2881,14.2881,13.9417,14.0303,50898.360716098,0
+CCBG.US,D,20090708,000000,14.1493,14.2459,12.8898,14.0903,77952.563349519,0
+CCBG.US,D,20090709,000000,14.2389,14.2389,13.9033,13.9585,57943.387265735,0
+CCBG.US,D,20090710,000000,13.9417,13.9417,12.8898,13.3119,69030.692138528,0
+CCBG.US,D,20090713,000000,13.5245,14.2212,13.3956,14.1248,56919.09954584,0
+CCBG.US,D,20090714,000000,14.1317,14.1317,13.5806,13.736,31401.328492261,0
+CCBG.US,D,20090715,000000,14.045,14.3925,13.7272,14.3708,50247.003148188,0
+CCBG.US,D,20090716,000000,14.0392,14.4516,13.7843,14.3157,23247.673071191,0
+CCBG.US,D,20090717,000000,14.3629,14.3786,13.925,14.1405,34637.793162764,0
+CCBG.US,D,20090720,000000,14.2389,14.2389,13.6052,13.8542,17875.243334003,0
+CCBG.US,D,20090721,000000,14.0303,14.0303,13.0905,13.429,75058.544077434,0
+CCBG.US,D,20090722,000000,13.3866,13.5373,13.2755,13.4211,35734.22813277,0
+CCBG.US,D,20090723,000000,13.368,13.6749,13.3296,13.613,37441.374332596,0
+CCBG.US,D,20090724,000000,13.5146,13.5146,13.1002,13.2578,23566.746825207,0
+CCBG.US,D,20090727,000000,13.2755,13.4034,13.058,13.368,29691.133817079,0
+CCBG.US,D,20090728,000000,13.2932,13.4722,13.243,13.4368,26308.34232945,0
+CCBG.US,D,20090729,000000,13.3198,13.489,13.1849,13.3769,50237.857722118,0
+CCBG.US,D,20090730,000000,13.5146,14.0806,13.1849,13.6927,41839.30811405,0
+CCBG.US,D,20090731,000000,13.613,14.0116,13.4458,13.489,32104.510141236,0
+CCBG.US,D,20090803,000000,13.1771,13.4625,13.1269,13.2184,66294.177426546,0
+CCBG.US,D,20090804,000000,13.5245,13.5245,13.1002,13.2263,38734.944042344,0
+CCBG.US,D,20090805,000000,13.1997,13.3119,12.9518,13.0147,34023.017299137,0
+CCBG.US,D,20090806,000000,13.1692,13.2263,12.9134,12.9291,26140.676184824,0
+CCBG.US,D,20090807,000000,13.2263,13.2263,13.0748,13.1849,23717.138276144,0
+CCBG.US,D,20090810,000000,13.0403,13.2263,12.9782,13.1997,20392.267820293,0
+CCBG.US,D,20090811,000000,13.0748,13.0748,12.253,12.4322,58327.495160695,0
+CCBG.US,D,20090812,000000,12.9782,13.3444,12.5985,12.8808,33425.516129196,0
+CCBG.US,D,20090813,000000,13.0147,13.1002,12.6919,12.9882,26683.304798339,0
+CCBG.US,D,20090814,000000,13.0059,13.0059,12.3219,12.4951,19726.684034051,0
+CCBG.US,D,20090817,000000,12.2786,12.5718,12.0512,12.4322,31305.809597747,0
+CCBG.US,D,20090818,000000,12.4951,12.8975,12.2295,12.7529,28771.510417768,0
+CCBG.US,D,20090819,000000,12.5098,13.1358,12.5098,12.8307,36263.646686407,0
+CCBG.US,D,20090820,000000,12.7529,13.1426,12.6349,12.996,30647.338920672,0
+CCBG.US,D,20090821,000000,13.2184,13.2184,12.8553,12.9882,55224.147247442,0
+CCBG.US,D,20090824,000000,12.9882,13.1919,12.6349,12.8808,12572.928530022,0
+CCBG.US,D,20090825,000000,12.9202,13.0668,12.5188,12.7529,14527.001233751,0
+CCBG.US,D,20090826,000000,12.7008,13.0491,12.5256,12.7284,21207.226899019,0
+CCBG.US,D,20090827,000000,12.8307,12.9379,12.2864,12.7008,12437.77945587,0
+CCBG.US,D,20090828,000000,12.9782,13.1082,12.2864,12.439,15338.91183712,0
+CCBG.US,D,20090831,000000,12.3051,12.5098,12.253,12.3652,26627.416083464,0
+CCBG.US,D,20090901,000000,12.2687,12.5256,11.8751,11.9667,41922.633107137,0
+CCBG.US,D,20090902,000000,11.9154,12.1281,11.9154,12.0158,9530.5501239053,0
+CCBG.US,D,20090903,000000,12.0345,12.1949,11.7974,12.0779,21525.284494581,0
+CCBG.US,D,20090904,000000,11.762,12.2372,11.762,12.1114,15190.552703087,0
+CCBG.US,D,20090908,000000,12.0955,12.3396,12.0345,12.2018,22607.493246257,0
+CCBG.US,D,20090909,000000,12.0877,12.2687,12.0071,12.2295,38599.794968191,0
+CCBG.US,D,20090910,000000,12.1772,12.1772,11.9991,12.1527,7881.3249558598,0
+CCBG.US,D,20090911,000000,12.0877,12.1615,12.0071,12.0258,7022.6710636858,0
+CCBG.US,D,20090914,000000,11.8416,12.0955,11.8416,12.0955,43736.475944451,0
+CCBG.US,D,20090915,000000,12.0258,12.2018,11.9991,12.1851,15529.949626148,0
+CCBG.US,D,20090916,000000,12.1949,12.6162,12.1114,12.6162,46459.780596553,0
+CCBG.US,D,20090917,000000,12.6349,12.9596,12.5039,12.6349,33411.289910865,0
+CCBG.US,D,20090918,000000,12.6683,12.8219,12.4853,12.7451,64636.822990882,0
+CCBG.US,D,20090921,000000,12.6683,12.8553,12.2372,12.8219,59962.494110408,0
+CCBG.US,D,20090922,000000,12.873,12.8898,12.4666,12.8406,22415.439298777,0
+CCBG.US,D,20090923,000000,12.8808,13.0491,12.7894,12.873,47436.308869192,0
+CCBG.US,D,20090924,000000,12.9782,12.9782,12.4754,12.8808,36859.115539441,0
+CCBG.US,D,20090925,000000,12.7992,12.9596,12.6604,12.7195,20810.925102632,0
+CCBG.US,D,20090928,000000,12.7618,12.7618,12.0435,12.253,42395.146787445,0
+CCBG.US,D,20090929,000000,12.3051,12.6526,12.0435,12.2687,36340.874728779,0
+CCBG.US,D,20090930,000000,12.3219,12.3475,11.9244,11.9991,59750.116993883,0
+CCBG.US,D,20091001,000000,11.9991,12.1201,11.8071,11.8584,66101.107320613,0
+CCBG.US,D,20091002,000000,11.4608,11.8416,11.4608,11.4785,43801.510085397,0
+CCBG.US,D,20091005,000000,11.511,11.6379,11.0554,11.2217,71140.237085455,0
+CCBG.US,D,20091006,000000,11.323,11.8505,11.2454,11.5523,62019.198817817,0
+CCBG.US,D,20091007,000000,11.5347,11.5927,11.2217,11.4087,40282.553365162,0
+CCBG.US,D,20091008,000000,11.5445,11.5602,11.2915,11.2915,76169.205265773,0
+CCBG.US,D,20091009,000000,11.3161,11.4087,11.1488,11.2551,20444.091901359,0
+CCBG.US,D,20091012,000000,11.4087,11.4351,11.1134,11.14,216250.71254596,0
+CCBG.US,D,20091013,000000,11.0898,11.1725,10.7749,10.8989,35643.790030518,0
+CCBG.US,D,20091014,000000,10.9254,11.0297,10.8989,10.9766,60639.255639625,0
+CCBG.US,D,20091015,000000,10.9166,11.013,10.8614,10.9855,27467.779123498,0
+CCBG.US,D,20091016,000000,10.9166,11.0554,10.7217,10.8753,37779.755097203,0
+CCBG.US,D,20091019,000000,11.0052,11.0052,10.7571,10.8182,32064.879961598,0
+CCBG.US,D,20091020,000000,10.5702,10.5978,10.2416,10.2416,111138.26608398,0
+CCBG.US,D,20091021,000000,10.641,11.0977,10.083,10.1824,59078.436256928,0
+CCBG.US,D,20091022,000000,10.2258,10.3291,9.72683,9.91282,86288.111133547,0
+CCBG.US,D,20091023,000000,9.905,9.98869,9.71993,9.77209,49652.550453607,0
+CCBG.US,D,20091026,000000,9.93152,10.1421,9.77209,9.86263,84027.158577231,0
+CCBG.US,D,20091027,000000,9.88035,10.8753,9.88035,10.4974,60030.576726712,0
+CCBG.US,D,20091028,000000,10.4807,10.8025,10.3016,10.3291,38244.139509895,0
+CCBG.US,D,20091029,000000,10.4206,10.5791,10.1667,10.268,24117.50470634,0
+CCBG.US,D,20091030,000000,10.1667,10.5889,9.81146,9.92262,42542.489763026,0
+CCBG.US,D,20091102,000000,9.95023,9.95023,9.56347,9.76324,35680.371734799,0
+CCBG.US,D,20091103,000000,9.70223,9.71108,9.54968,9.65106,20272.361122925,0
+CCBG.US,D,20091104,000000,9.68452,9.79473,9.29432,9.35681,34959.915392135,0
+CCBG.US,D,20091105,000000,9.47588,9.98869,9.34824,9.8892,29947.205747054,0
+CCBG.US,D,20091106,000000,9.80457,10.1421,9.69337,10.092,26850.970942965,0
+CCBG.US,D,20091109,000000,10.2258,10.4974,10.2258,10.4717,37631.395963171,0
+CCBG.US,D,20091110,000000,10.3921,10.4285,9.73666,9.84493,34115.487718293,0
+CCBG.US,D,20091111,000000,9.97973,10.4206,9.8892,9.97973,16968.829994572,0
+CCBG.US,D,20091112,000000,9.82819,10.0152,9.82819,9.91282,48497.178293368,0
+CCBG.US,D,20091113,000000,9.92262,10.3291,9.92262,10.1421,32755.867709146,0
+CCBG.US,D,20091116,000000,10.268,10.9353,10.1667,10.834,51945.003921943,0
+CCBG.US,D,20091117,000000,10.8093,10.9855,10.4108,10.4108,46729.062586406,0
+CCBG.US,D,20091118,000000,10.4473,10.8989,9.93152,10.1667,27124.317566627,0
+CCBG.US,D,20091119,000000,10.1254,10.1599,9.89511,9.93152,35857.183305496,0
+CCBG.US,D,20091120,000000,9.88035,10.649,9.82032,10.1166,32110.60709195,0
+CCBG.US,D,20091123,000000,10.2493,10.7936,10.2081,10.3193,22750.771588028,0
+CCBG.US,D,20091124,000000,10.2258,10.4285,10.1166,10.2937,31709.224503301,0
+CCBG.US,D,20091125,000000,10.3193,10.3694,10.0998,10.1333,13842.110436917,0
+CCBG.US,D,20091127,000000,9.72683,10.0152,9.72683,9.93152,19604.745019778,0
+CCBG.US,D,20091130,000000,9.905,10.3774,9.89511,10.3694,55711.903304535,0
+CCBG.US,D,20091201,000000,10.4206,10.4206,10.1166,10.2937,21630.964973619,0
+CCBG.US,D,20091202,000000,10.278,10.4206,10.278,10.3921,27668.978497048,0
+CCBG.US,D,20091203,000000,10.3862,10.3862,9.92262,9.95515,37435.277381882,0
+CCBG.US,D,20091204,000000,10.1992,10.3862,9.96301,10.3862,34744.489800253,0
+CCBG.US,D,20091207,000000,10.3517,10.892,10.1077,10.6066,48468.725856704,0
+CCBG.US,D,20091208,000000,10.523,10.8517,10.3193,10.6165,25430.381426682,0
+CCBG.US,D,20091209,000000,10.6253,11.3014,10.5073,11.1567,44699.79415721,0
+CCBG.US,D,20091210,000000,11.2304,11.6566,11.2304,11.5445,55929.361213321,0
+CCBG.US,D,20091211,000000,11.575,11.7374,11.5347,11.6645,29860.83227861,0
+CCBG.US,D,20091214,000000,11.7797,11.8505,11.6478,11.8318,25564.514342383,0
+CCBG.US,D,20091215,000000,11.8318,11.8672,11.3083,11.3083,41221.483775066,0
+CCBG.US,D,20091216,000000,11.452,11.575,10.9087,10.9953,53763.92755152,0
+CCBG.US,D,20091217,000000,10.9451,11.206,10.464,10.5299,37136.526796913,0
+CCBG.US,D,20091218,000000,10.641,11.4007,10.3429,11.2728,111505.09928525,0
+CCBG.US,D,20091221,000000,11.3417,11.8987,11.2728,11.4441,31773.242485795,0
+CCBG.US,D,20091222,000000,11.4441,11.7974,11.4351,11.6291,48046.003940558,0
+CCBG.US,D,20091223,000000,11.7068,11.8248,11.6193,11.7137,18753.204236771,0
+CCBG.US,D,20091224,000000,11.4254,11.5445,11.391,11.4164,1736.6147949413,0
+CCBG.US,D,20091228,000000,11.5021,11.8248,11.2915,11.7207,20655.452859434,0
+CCBG.US,D,20091229,000000,11.7797,11.7797,11.2454,11.3161,41186.934387689,0
+CCBG.US,D,20091230,000000,11.2817,11.7974,10.9855,11.6193,62662.427118109,0
+CCBG.US,D,20091231,000000,11.6193,12.0258,11.6114,11.698,40757.099362375,0
+CCBG.US,D,20100104,000000,11.9067,11.9578,11.4351,11.7541,37742.15723447,0
+CCBG.US,D,20100105,000000,11.7541,11.7541,11.1902,11.1902,24542.258939393,0
+CCBG.US,D,20100106,000000,11.206,11.2915,10.9953,11.0377,44923.34901671,0
+CCBG.US,D,20100107,000000,10.9855,11.3083,10.7404,11.081,47314.369854919,0
+CCBG.US,D,20100108,000000,11.013,11.081,10.5889,10.6577,37955.550509448,0
+CCBG.US,D,20100111,000000,10.6981,10.6981,10.3517,10.455,19041.793237217,0
+CCBG.US,D,20100112,000000,10.3774,10.7316,10.3774,10.464,15204.778921419,0
+CCBG.US,D,20100113,000000,10.9855,10.9855,10.3193,10.3291,30538.609966278,0
+CCBG.US,D,20100114,000000,10.3291,10.6332,10.3291,10.4807,10409.527185124,0
+CCBG.US,D,20100115,000000,10.5299,10.7936,10.3291,10.3921,37343.823121177,0
+CCBG.US,D,20100119,000000,10.3921,10.7848,10.3921,10.7749,18005.311615895,0
+CCBG.US,D,20100120,000000,10.641,11.4441,10.4009,10.5151,24769.878432702,0
+CCBG.US,D,20100121,000000,10.5624,10.5624,10.151,10.1992,47059.314083397,0
+CCBG.US,D,20100122,000000,10.1824,11.2304,9.97973,10.0398,28753.219565628,0
+CCBG.US,D,20100125,000000,10.1824,10.7493,10.083,10.1599,27573.459602535,0
+CCBG.US,D,20100126,000000,10.1599,10.767,10.1166,10.4383,58224.863157016,0
+CCBG.US,D,20100127,000000,10.336,11.1567,10.336,11.0464,31296.664171677,0
+CCBG.US,D,20100128,000000,11.0731,11.0731,10.5624,10.5624,44602.242945791,0
+CCBG.US,D,20100129,000000,10.5791,10.6981,10.0743,10.1254,68690.279057015,0
+CCBG.US,D,20100201,000000,10.1824,10.4206,10.0566,10.1077,36409.973503535,0
+CCBG.US,D,20100202,000000,10.0998,10.268,9.95023,9.95023,49094.679463307,0
+CCBG.US,D,20100203,000000,9.94033,10.0998,9.81146,9.89511,70850.631926556,0
+CCBG.US,D,20100204,000000,9.80457,9.95023,9.78096,9.84493,43087.150693447,0
+CCBG.US,D,20100205,000000,9.905,10.1166,9.88035,10.0998,19629.132822633,0
+CCBG.US,D,20100208,000000,10.092,10.092,9.92262,9.97187,41267.210905418,0
+CCBG.US,D,20100209,000000,10.1599,10.1599,9.97187,10.0998,10297.749755374,0
+CCBG.US,D,20100210,000000,10.0476,10.092,9.94033,9.97187,36860.131697893,0
+CCBG.US,D,20100211,000000,9.97973,10.1904,9.905,10.1904,21288.519575202,0
+CCBG.US,D,20100212,000000,10.0398,10.3616,10.0398,10.3616,23403.14531439,0
+CCBG.US,D,20100216,000000,10.4473,10.4473,10.2416,10.4473,11227.534739208,0
+CCBG.US,D,20100217,000000,10.523,10.6844,10.4473,10.6253,21147.273550335,0
+CCBG.US,D,20100218,000000,10.5791,10.8182,10.5791,10.8182,12803.596498689,0
+CCBG.US,D,20100219,000000,10.7749,10.7749,10.5889,10.641,27602.92819765,0
+CCBG.US,D,20100222,000000,10.7139,10.7139,10.5387,10.649,6954.5884473832,0
+CCBG.US,D,20100223,000000,10.4717,10.5624,10.3694,10.5151,18387.38719395,0
+CCBG.US,D,20100224,000000,10.5073,10.9766,10.5073,10.9451,24818.654038412,0
+CCBG.US,D,20100225,000000,10.7404,11.0377,10.7404,11.0377,27707.592518236,0
+CCBG.US,D,20100226,000000,10.9953,11.1056,10.826,10.8841,22105.510970832,0
+CCBG.US,D,20100301,000000,11.0464,11.1567,10.9688,11.14,19478.741371696,0
+CCBG.US,D,20100302,000000,11.198,11.264,11.0731,11.264,19159.667617681,0
+CCBG.US,D,20100303,000000,11.323,11.3417,11.1725,11.2915,30035.611532401,0
+CCBG.US,D,20100304,000000,11.2915,11.2915,11.1311,11.264,12400.181593135,0
+CCBG.US,D,20100305,000000,11.3083,11.6478,11.14,11.6379,30308.958156064,0
+CCBG.US,D,20100308,000000,11.6734,11.7068,11.3516,11.6379,18637.362173212,0
+CCBG.US,D,20100309,000000,11.4864,11.4864,11.0642,11.4351,16559.318138305,0
+CCBG.US,D,20100310,000000,11.4007,11.4943,11.1488,11.3417,22096.365544762,0
+CCBG.US,D,20100311,000000,11.2454,11.3417,11.0977,11.206,32965.196350316,0
+CCBG.US,D,20100312,000000,11.206,11.2551,10.8674,10.954,28659.732988019,0
+CCBG.US,D,20100315,000000,10.9599,11.0554,10.9599,11.0464,18735.929543082,0
+CCBG.US,D,20100316,000000,11.1311,11.3083,11.1056,11.3083,8170.9301147588,0
+CCBG.US,D,20100317,000000,11.323,12.0602,11.323,11.7285,41982.586455821,0
+CCBG.US,D,20100318,000000,11.7068,11.8318,11.6291,11.6734,13040.36141807,0
+CCBG.US,D,20100319,000000,11.762,11.8751,11.4706,11.8318,104860.43916581,0
+CCBG.US,D,20100322,000000,11.7708,11.9322,11.575,11.9154,36388.634176037,0
+CCBG.US,D,20100323,000000,11.9401,12.3475,11.8987,12.2609,50066.126943684,0
+CCBG.US,D,20100324,000000,12.253,12.253,12.0158,12.0512,30818.053540654,0
+CCBG.US,D,20100325,000000,12.0779,12.2442,11.7797,11.8416,20882.056194291,0
+CCBG.US,D,20100326,000000,11.8987,11.8987,11.6025,11.8505,17277.742164064,0
+CCBG.US,D,20100329,000000,11.8318,12.0602,11.8318,12.0602,17354.970206437,0
+CCBG.US,D,20100330,000000,12.0955,12.1851,12.0602,12.1527,16533.914176998,0
+CCBG.US,D,20100331,000000,12.0345,12.2864,12.0345,12.0435,28564.214093504,0
+CCBG.US,D,20100401,000000,12.1281,12.1949,11.4943,11.5602,24199.813540975,0
+CCBG.US,D,20100405,000000,11.6566,12.3838,11.6566,12.3838,12225.402339344,0
+CCBG.US,D,20100406,000000,12.2609,12.3751,12.1527,12.3554,62642.103949063,0
+CCBG.US,D,20100407,000000,12.1201,12.4951,12.1201,12.4951,28375.20862138,0
+CCBG.US,D,20100408,000000,12.4055,12.9134,12.4055,12.7195,26663.997787747,0
+CCBG.US,D,20100409,000000,12.6761,12.7352,12.6349,12.7008,13603.313200632,0
+CCBG.US,D,20100412,000000,12.7894,13.0216,12.7894,12.873,15830.732528022,0
+CCBG.US,D,20100413,000000,12.8307,13.4133,12.7805,13.3395,32493.698828459,0
+CCBG.US,D,20100414,000000,13.5245,13.7006,13.3769,13.6652,34633.728528954,0
+CCBG.US,D,20100415,000000,13.6475,14.2881,13.6475,14.1317,45325.747763812,0
+CCBG.US,D,20100416,000000,14.1248,14.298,13.736,14.1405,61203.223580639,0
+CCBG.US,D,20100419,000000,14.0303,14.4082,13.8256,14.231,149451.50436863,0
+CCBG.US,D,20100420,000000,14.2153,14.3629,13.8846,14.231,78764.473952889,0
+CCBG.US,D,20100421,000000,14.1159,14.2212,13.9496,14.0806,44566.677399961,0
+CCBG.US,D,20100422,000000,13.8846,14.3432,13.6652,14.1493,34703.843462161,0
+CCBG.US,D,20100423,000000,14.113,14.9533,14.0953,14.7241,64744.535786824,0
+CCBG.US,D,20100426,000000,14.663,14.7064,14.3068,14.4948,65830.809172308,0
+CCBG.US,D,20100427,000000,14.3708,14.478,14.1749,14.2703,20267.280330663,0
+CCBG.US,D,20100428,000000,14.3157,14.663,14.1996,14.3708,13227.334573289,0
+CCBG.US,D,20100429,000000,14.5794,15.1945,14.5224,15.1757,44684.551780425,0
+CCBG.US,D,20100430,000000,15.1757,15.2112,14.789,14.8658,38785.751964958,0
+CCBG.US,D,20100503,000000,14.9002,15.4247,14.7389,15.4247,71662.542529925,0
+CCBG.US,D,20100504,000000,15.1847,15.3647,14.9996,15.1443,40141.307340295,0
+CCBG.US,D,20100505,000000,15.1138,15.2299,14.7309,14.7566,22570.911541975,0
+CCBG.US,D,20100506,000000,14.6975,14.6975,12.9782,13.6052,30180.922191077,0
+CCBG.US,D,20100507,000000,13.6052,13.6052,12.6821,12.7195,38434.16114047,0
+CCBG.US,D,20100510,000000,13.6749,13.7587,13.0216,13.5717,44283.169191776,0
+CCBG.US,D,20100511,000000,13.3601,13.6652,13.3601,13.613,17654.736949859,0
+CCBG.US,D,20100512,000000,13.4034,14.2212,13.3866,14.1493,38431.112665113,0
+CCBG.US,D,20100513,000000,13.9417,13.9417,13.5058,13.5717,18719.671007846,0
+CCBG.US,D,20100514,000000,13.4959,13.4959,13.1997,13.3031,13791.302514302,0
+CCBG.US,D,20100517,000000,13.4458,13.6052,13.1849,13.4458,36515.653982571,0
+CCBG.US,D,20100518,000000,13.6927,13.6927,13.2932,13.3769,18364.015549549,0
+CCBG.US,D,20100519,000000,13.3522,13.4802,13.1082,13.368,23352.337391776,0
+CCBG.US,D,20100520,000000,12.9291,13.1426,12.4754,12.5885,43854.350324916,0
+CCBG.US,D,20100521,000000,12.2609,13.0905,12.2609,12.7894,47104.025055297,0
+CCBG.US,D,20100524,000000,12.7805,13.4802,12.7096,12.7096,23292.384043092,0
+CCBG.US,D,20100525,000000,12.3652,12.9596,12.3652,12.6349,74124.694459793,0
+CCBG.US,D,20100526,000000,12.7096,13.0905,12.6526,12.6526,55145.903046616,0
+CCBG.US,D,20100527,000000,12.9439,13.0668,12.6683,12.996,30999.945903612,0
+CCBG.US,D,20100528,000000,12.873,12.873,12.5718,12.6821,70812.017905369,0
+CCBG.US,D,20100601,000000,12.5718,12.6349,12.1114,12.1114,65805.405211001,0
+CCBG.US,D,20100602,000000,12.1201,12.439,11.882,12.4242,47689.332323808,0
+CCBG.US,D,20100603,000000,12.2864,12.5404,12.1772,12.4055,39308.057409428,0
+CCBG.US,D,20100604,000000,11.9667,11.9667,11.3083,11.3161,136740.3782891,0
+CCBG.US,D,20100607,000000,11.4087,11.762,11.4087,11.5208,69369.072903136,0
+CCBG.US,D,20100608,000000,11.6025,11.6025,11.1223,11.4706,57857.013797292,0
+CCBG.US,D,20100609,000000,11.6025,11.6025,11.1311,11.2304,62092.362226381,0
+CCBG.US,D,20100610,000000,11.383,11.6193,11.2217,11.5927,26096.981371377,0
+CCBG.US,D,20100611,000000,11.3417,11.6379,11.198,11.5602,49600.726372541,0
+CCBG.US,D,20100614,000000,11.7137,11.8751,11.2915,11.452,45328.796239168,0
+CCBG.US,D,20100615,000000,11.5021,11.7541,11.4706,11.7068,64931.508942043,0
+CCBG.US,D,20100616,000000,11.5681,11.8987,11.5681,11.6478,20168.712960792,0
+CCBG.US,D,20100617,000000,11.6645,11.8416,11.5602,11.6025,12920.454720701,0
+CCBG.US,D,20100618,000000,11.698,11.7974,11.575,11.7708,73679.617057694,0
+CCBG.US,D,20100621,000000,11.8416,11.8899,11.5347,11.6291,35946.605249296,0
+CCBG.US,D,20100622,000000,11.7068,11.7462,11.198,11.198,30156.534388222,0
+CCBG.US,D,20100623,000000,11.1488,11.4164,11.1223,11.3516,19419.804181465,0
+CCBG.US,D,20100624,000000,11.2551,11.2551,10.767,10.7749,75365.423930022,0
+CCBG.US,D,20100625,000000,10.7936,11.0377,10.6165,11.0377,234807.79820143,0
+CCBG.US,D,20100628,000000,10.9855,11.0898,10.8614,11.0297,6745.2598062142,0
+CCBG.US,D,20100629,000000,10.8093,10.8427,10.4886,10.5387,42622.766280755,0
+CCBG.US,D,20100630,000000,10.5427,10.7661,10.4491,10.4659,27169.028538529,0
+CCBG.US,D,20100701,000000,10.4473,10.5554,10.2081,10.4717,20569.07939099,0
+CCBG.US,D,20100702,000000,10.5791,10.5791,10.268,10.278,13044.426051879,0
+CCBG.US,D,20100706,000000,10.5073,10.5073,10.2258,10.3016,27632.396792766,0
+CCBG.US,D,20100707,000000,10.268,10.6913,10.268,10.5387,35047.305019031,0
+CCBG.US,D,20100708,000000,10.641,10.705,10.5073,10.705,17713.674140092,0
+CCBG.US,D,20100709,000000,10.6577,11.0642,10.6577,11.013,20701.179989786,0
+CCBG.US,D,20100712,000000,11.0052,11.1823,10.8614,10.8674,15659.001749587,0
+CCBG.US,D,20100713,000000,11.081,11.9755,11.081,11.9154,43107.473862492,0
+CCBG.US,D,20100714,000000,11.5347,11.6645,11.2217,11.3318,40145.371974104,0
+CCBG.US,D,20100715,000000,11.3762,11.383,10.9688,11.0898,19493.98374848,0
+CCBG.US,D,20100716,000000,10.954,10.9688,10.6066,10.641,58837.606703739,0
+CCBG.US,D,20100719,000000,10.705,10.705,10.3517,10.4886,10477.609801428,0
+CCBG.US,D,20100720,000000,10.4886,10.5073,10.3193,10.3517,53277.187652879,0
+CCBG.US,D,20100721,000000,10.464,10.7493,10.151,10.151,48085.634120196,0
+CCBG.US,D,20100722,000000,10.3193,10.5791,10.3094,10.4383,44008.806409661,0
+CCBG.US,D,20100723,000000,10.3429,10.7749,10.3429,10.7316,121569.1325966,0
+CCBG.US,D,20100726,000000,10.8517,11.0297,10.8182,10.9855,49364.977611613,0
+CCBG.US,D,20100727,000000,11.1056,11.4007,11.1056,11.2551,28527.632389222,0
+CCBG.US,D,20100728,000000,11.206,11.3417,11.1488,11.1646,19954.303527362,0
+CCBG.US,D,20100729,000000,11.3014,11.3762,10.9953,11.2817,11141.161270764,0
+CCBG.US,D,20100730,000000,11.081,12.0435,11.081,11.6901,117995.30331995,0
+CCBG.US,D,20100802,000000,11.882,11.9067,11.4864,11.6478,27807.176046558,0
+CCBG.US,D,20100803,000000,11.6566,11.7137,11.511,11.5208,17046.058036946,0
+CCBG.US,D,20100804,000000,11.5602,11.5838,11.3318,11.4087,14923.303030139,0
+CCBG.US,D,20100805,000000,11.2915,11.3014,11.0052,11.013,19284.655107311,0
+CCBG.US,D,20100806,000000,10.9953,10.9953,10.4717,10.7571,15271.84537927,0
+CCBG.US,D,20100809,000000,10.8674,11.0464,10.5151,10.9353,30209.374627741,0
+CCBG.US,D,20100810,000000,10.7749,10.9087,10.4285,10.4285,61576.153732625,0
+CCBG.US,D,20100811,000000,10.2258,10.4108,9.78096,9.81146,71810.901663957,0
+CCBG.US,D,20100812,000000,9.75636,9.92262,9.70223,9.72683,45366.394101903,0
+CCBG.US,D,20100813,000000,9.65892,9.82032,9.44341,9.48375,40254.100928498,0
+CCBG.US,D,20100816,000000,9.41585,9.86263,9.41585,9.75636,20854.619916079,0
+CCBG.US,D,20100817,000000,9.89511,10.1824,9.88035,9.92262,30856.667561841,0
+CCBG.US,D,20100818,000000,9.86263,10.0299,9.79473,9.85477,13485.438820167,0
+CCBG.US,D,20100819,000000,9.79473,9.79473,9.30327,9.30327,106844.9966231,0
+CCBG.US,D,20100820,000000,9.29432,9.49951,9.17849,9.44341,42531.31202005,0
+CCBG.US,D,20100823,000000,9.48375,9.51722,9.10152,9.10152,20668.662919313,0
+CCBG.US,D,20100824,000000,9.12613,9.42471,9.12613,9.21323,56671.156883484,0
+CCBG.US,D,20100825,000000,9.11768,9.49951,9.09298,9.46703,22369.712168424,0
+CCBG.US,D,20100826,000000,9.47588,9.47588,9.12613,9.22869,22267.080164744,0
+CCBG.US,D,20100827,000000,9.32177,9.70223,9.21323,9.65892,30512.189846519,0
+CCBG.US,D,20100830,000000,9.58905,9.58905,9.21323,9.22297,40584.352425488,0
+CCBG.US,D,20100831,000000,9.21903,9.34727,9.21903,9.24374,42048.636755219,0
+CCBG.US,D,20100901,000000,9.44341,9.71993,9.38831,9.63433,40742.873144044,0
+CCBG.US,D,20100902,000000,9.58118,9.78096,9.45128,9.75636,43134.910140703,0
+CCBG.US,D,20100903,000000,9.85477,10.0566,9.5989,10.0299,21577.108575647,0
+CCBG.US,D,20100907,000000,10.0064,10.0064,9.40601,9.44341,16524.768750927,0
+CCBG.US,D,20100908,000000,9.49951,9.78096,9.46703,9.57232,8779.6090276726,0
+CCBG.US,D,20100909,000000,9.68452,9.71108,9.44341,9.62546,14906.02833645,0
+CCBG.US,D,20100910,000000,9.67565,9.84493,9.55559,9.62546,30880.039206243,0
+CCBG.US,D,20100913,000000,9.75636,10.2493,9.73666,10.1421,28485.969892678,0
+CCBG.US,D,20100914,000000,10.1421,10.1421,9.79473,9.94033,14581.873790174,0
+CCBG.US,D,20100915,000000,9.92262,10.268,9.92262,10.2169,18336.579271337,0
+CCBG.US,D,20100916,000000,10.1667,10.1667,9.85477,10.0398,20904.411680241,0
+CCBG.US,D,20100917,000000,10.1904,10.1904,9.88035,10.0476,57385.516275434,0
+CCBG.US,D,20100920,000000,10.0476,10.4886,9.83704,10.4285,37648.67065686,0
+CCBG.US,D,20100921,000000,10.3862,10.4009,9.95515,9.98869,18093.717401243,0
+CCBG.US,D,20100922,000000,9.95515,10.5387,9.92262,10.1824,18847.706972832,0
+CCBG.US,D,20100923,000000,10.0998,10.1824,9.79473,9.81146,13546.408327304,0
+CCBG.US,D,20100924,000000,9.95515,10.2583,9.95515,10.1992,25101.146088145,0
+CCBG.US,D,20100927,000000,10.2326,10.336,10.0221,10.2258,36930.2466311,0
+CCBG.US,D,20100928,000000,10.2416,10.4383,10.0998,10.336,19341.559980639,0
+CCBG.US,D,20100929,000000,10.268,10.5554,9.89511,10.3616,22651.188059705,0
+CCBG.US,D,20100930,000000,10.4206,10.5397,10.1894,10.2573,30991.816635994,0
+CCBG.US,D,20101001,000000,10.3862,10.4108,10.0064,10.3517,17497.232389756,0
+CCBG.US,D,20101004,000000,10.3517,10.3694,9.93152,9.97187,23548.455973065,0
+CCBG.US,D,20101005,000000,10.1333,10.455,10.0566,10.4383,34983.287036538,0
+CCBG.US,D,20101006,000000,10.4974,10.4974,10.2857,10.3616,27090.784337703,0
+CCBG.US,D,20101007,000000,10.4717,10.4717,10.1166,10.1992,10084.356480397,0
+CCBG.US,D,20101008,000000,10.1166,10.4886,10.0998,10.3694,27123.301408176,0
+CCBG.US,D,20101011,000000,10.1756,10.3193,10.1421,10.2416,3851.2405341296,0
+CCBG.US,D,20101012,000000,10.1756,10.3193,10.1667,10.3094,3697.8006078358,0
+CCBG.US,D,20101013,000000,10.3429,10.5624,10.2258,10.4974,34670.310233236,0
+CCBG.US,D,20101014,000000,10.5151,10.6332,10.1667,10.4206,14230.282965686,0
+CCBG.US,D,20101015,000000,10.5889,10.6754,10.2416,10.464,42249.83612877,0
+CCBG.US,D,20101018,000000,10.5073,10.6754,10.3694,10.6667,11115.757309457,0
+CCBG.US,D,20101019,000000,10.4473,10.6066,10.083,10.4009,18282.722873367,0
+CCBG.US,D,20101020,000000,10.5073,10.649,10.3616,10.649,12528.217558122,0
+CCBG.US,D,20101021,000000,10.6754,10.6754,10.2326,10.3094,13321.83730935,0
+CCBG.US,D,20101022,000000,10.4717,10.6332,10.336,10.5151,15534.014259958,0
+CCBG.US,D,20101025,000000,10.5702,10.5702,10.2258,10.268,15904.912095039,0
+CCBG.US,D,20101026,000000,10.2258,10.4285,10.2258,10.3429,9961.4013076707,0
+CCBG.US,D,20101027,000000,10.2258,10.2937,10.0566,10.0743,23615.522430915,0
+CCBG.US,D,20101028,000000,10.2081,10.2081,10.0566,10.0566,9391.3364159433,0
+CCBG.US,D,20101029,000000,10.0556,10.152,10.0034,10.0998,9574.2449373531,0
+CCBG.US,D,20101101,000000,10.1599,10.1599,9.84493,9.8892,22550.58837293,0
+CCBG.US,D,20101102,000000,10.0536,10.651,9.77506,10.5811,22864.581334683,0
+CCBG.US,D,20101103,000000,10.5889,10.5889,10.2493,10.3921,25673.243296776,0
+CCBG.US,D,20101104,000000,10.5624,10.5624,10.3193,10.4807,39855.766815206,0
+CCBG.US,D,20101105,000000,10.4807,10.5624,10.3517,10.4974,52796.544704952,0
+CCBG.US,D,20101108,000000,10.4285,10.767,10.4285,10.7217,19991.901390096,0
+CCBG.US,D,20101109,000000,10.5299,10.5476,10.336,10.4886,18802.996000932,0
+CCBG.US,D,20101110,000000,10.4206,10.7749,10.3291,10.5151,80772.403054588,0
+CCBG.US,D,20101111,000000,10.3616,10.5624,10.2258,10.4009,9080.3919295466,0
+CCBG.US,D,20101112,000000,10.268,10.4807,10.268,10.455,9162.700764181,0
+CCBG.US,D,20101115,000000,10.5151,10.5554,10.2583,10.5554,5631.5501425187,0
+CCBG.US,D,20101116,000000,10.4285,10.641,10.2081,10.5624,20840.393697747,0
+CCBG.US,D,20101117,000000,10.5624,10.5791,10.2081,10.3429,15724.035890533,0
+CCBG.US,D,20101118,000000,10.4974,10.5624,10.3517,10.4886,9350.6900778522,0
+CCBG.US,D,20101119,000000,10.5073,10.6253,10.3616,10.5889,17299.081491562,0
+CCBG.US,D,20101122,000000,10.4886,10.6981,10.3694,10.6981,9761.2180925721,0
+CCBG.US,D,20101123,000000,10.5387,10.6844,10.4383,10.455,44856.28255886,0
+CCBG.US,D,20101124,000000,10.5702,10.7139,10.3429,10.6332,14420.304596262,0
+CCBG.US,D,20101126,000000,10.4974,10.5476,10.464,10.464,2405.2470565395,0
+CCBG.US,D,20101129,000000,10.3921,10.6253,10.3094,10.6253,18370.112500262,0
+CCBG.US,D,20101130,000000,10.3183,10.6942,10.2493,10.6942,40618.901812865,0
+CCBG.US,D,20101201,000000,10.7749,10.7749,10.4108,10.7316,38853.834581261,0
+CCBG.US,D,20101202,000000,10.6844,10.6844,10.523,10.6165,10598.532657248,0
+CCBG.US,D,20101203,000000,10.6066,10.767,10.4285,10.767,11443.976489543,0
+CCBG.US,D,20101206,000000,10.705,10.705,10.3921,10.5151,24270.944632635,0
+CCBG.US,D,20101207,000000,10.6754,10.7749,10.6066,10.7749,38918.868722206,0
+CCBG.US,D,20101208,000000,10.7749,10.7749,10.5554,10.649,15998.398672647,0
+CCBG.US,D,20101209,000000,10.7749,10.7936,10.3774,10.7848,24154.086410622,0
+CCBG.US,D,20101210,000000,10.7749,10.9087,10.5554,10.8989,45569.625792359,0
+CCBG.US,D,20101213,000000,10.9087,10.9353,10.767,10.8753,16698.531846267,0
+CCBG.US,D,20101214,000000,10.9451,11.1056,10.8517,11.022,21979.50732275,0
+CCBG.US,D,20101215,000000,11.2374,11.4087,10.9599,10.9599,49226.780062103,0
+CCBG.US,D,20101216,000000,11.1036,11.1548,10.9648,11.1371,22850.355116352,0
+CCBG.US,D,20101217,000000,11.1823,11.4441,11.022,11.0554,50851.617427294,0
+CCBG.US,D,20101220,000000,11.1567,11.3161,11.14,11.2374,11730.533173084,0
+CCBG.US,D,20101221,000000,11.3516,11.5523,11.1567,11.3318,40050.869238042,0
+CCBG.US,D,20101222,000000,11.6025,11.698,11.3663,11.6193,28462.598248277,0
+CCBG.US,D,20101223,000000,11.6645,11.6645,11.391,11.5927,10126.018976939,0
+CCBG.US,D,20101227,000000,11.5602,11.7068,11.5208,11.698,10231.699455976,0
+CCBG.US,D,20101228,000000,11.6734,11.8248,11.5838,11.7068,9505.1461625983,0
+CCBG.US,D,20101229,000000,11.5484,11.9961,11.5484,11.7374,17330.582403583,0
+CCBG.US,D,20101230,000000,11.7541,11.8258,11.1646,11.1793,31519.202872725,0
+CCBG.US,D,20101231,000000,11.1518,11.1774,10.5594,10.647,51996.82800301,0
+CCBG.US,D,20110103,000000,10.954,11.4864,10.8093,11.391,28638.393660521,0
+CCBG.US,D,20110104,000000,11.4087,11.4351,10.8614,10.8614,20439.011109098,0
+CCBG.US,D,20110105,000000,10.8841,11.3161,10.8841,11.2728,16077.659031926,0
+CCBG.US,D,20110106,000000,11.2374,11.2374,10.8674,10.9166,18733.897226177,0
+CCBG.US,D,20110107,000000,10.9766,11.0642,10.7749,10.8841,21005.011367016,0
+CCBG.US,D,20110110,000000,10.7139,11.198,10.7139,11.1725,16800.147691494,0
+CCBG.US,D,20110111,000000,11.198,11.198,10.9254,11.013,21275.309515322,0
+CCBG.US,D,20110112,000000,11.1311,11.1311,11.013,11.1134,14922.286871687,0
+CCBG.US,D,20110113,000000,11.0642,11.0642,10.8025,10.8517,21614.706438383,0
+CCBG.US,D,20110114,000000,10.9855,11.206,10.954,11.1567,10833.265259724,0
+CCBG.US,D,20110118,000000,11.1459,11.2994,11.0701,11.2994,11062.917069939,0
+CCBG.US,D,20110119,000000,11.2444,11.3211,10.5161,10.5633,30596.530998058,0
+CCBG.US,D,20110120,000000,10.5387,10.7404,10.4383,10.455,12845.258995232,0
+CCBG.US,D,20110121,000000,10.5624,10.7848,10.1421,10.1824,38445.338883445,0
+CCBG.US,D,20110124,000000,10.1824,10.5073,10.151,10.455,20311.991302563,0
+CCBG.US,D,20110125,000000,10.4206,11.5681,10.4206,11.4785,46955.665921264,0
+CCBG.US,D,20110126,000000,11.5347,11.6645,11.4864,11.5523,32821.918008544,0
+CCBG.US,D,20110127,000000,11.575,11.575,10.9953,11.0297,33991.516387115,0
+CCBG.US,D,20110128,000000,10.892,10.8989,10.3016,10.3193,39989.899730906,0
+CCBG.US,D,20110131,000000,10.4393,10.8557,10.4393,10.6913,27312.306880299,0
+CCBG.US,D,20110201,000000,10.7571,11.0898,10.5299,11.013,24534.129671774,0
+CCBG.US,D,20110202,000000,10.9254,11.0977,10.8427,10.8841,22665.414278037,0
+CCBG.US,D,20110203,000000,10.9403,11.078,10.7886,10.9816,16664.998617342,0
+CCBG.US,D,20110204,000000,11.0052,11.323,10.9599,11.022,31932.779362802,0
+CCBG.US,D,20110207,000000,11.0297,11.323,11.0297,11.2915,25606.176838926,0
+CCBG.US,D,20110208,000000,11.1725,11.3663,11.081,11.2374,22256.918580221,0
+CCBG.US,D,20110209,000000,11.1725,11.3318,11.1646,11.2817,10612.75887558,0
+CCBG.US,D,20110210,000000,11.1705,11.3161,11.1705,11.2718,34935.527589281,0
+CCBG.US,D,20110211,000000,11.1636,11.391,11.1548,11.391,16286.987673094,0
+CCBG.US,D,20110214,000000,11.2817,11.4254,11.206,11.206,4772.8962503447,0
+CCBG.US,D,20110215,000000,11.1823,11.2817,10.892,10.9087,12542.443776454,0
+CCBG.US,D,20110216,000000,10.8969,10.9816,10.7523,10.8212,14546.308244344,0
+CCBG.US,D,20110218,000000,10.955,10.9648,10.8212,10.8704,15192.585019993,0
+CCBG.US,D,20110222,000000,10.5978,10.8182,10.5624,10.5702,33416.370703126,0
+CCBG.US,D,20110223,000000,10.641,10.641,10.3517,10.3616,21417.571698641,0
+CCBG.US,D,20110224,000000,10.3517,10.4807,10.1657,10.4108,39222.700099437,0
+CCBG.US,D,20110225,000000,10.465,10.5308,10.3281,10.5073,15105.195393096,0
+CCBG.US,D,20110228,000000,10.4914,10.6293,10.4491,10.6213,14720.071339683,0
+CCBG.US,D,20110301,000000,10.5486,10.5899,10.3606,10.3606,21392.167737334,0
+CCBG.US,D,20110302,000000,10.3606,10.4473,10.2661,10.4206,16029.899584669,0
+CCBG.US,D,20110303,000000,10.5633,10.7601,10.5073,10.7601,17236.079667521,0
+CCBG.US,D,20110304,000000,10.7247,10.8123,10.5564,10.5811,8400.5819249733,0
+CCBG.US,D,20110307,000000,10.5899,10.7001,10.276,10.3006,19907.560238557,0
+CCBG.US,D,20110308,000000,10.6352,10.7788,10.3281,10.6175,16501.397106525,0
+CCBG.US,D,20110309,000000,10.6352,10.8212,10.6263,10.7158,3642.9280514127,0
+CCBG.US,D,20110310,000000,10.5564,10.5988,10.276,10.276,29236.910988912,0
+CCBG.US,D,20110311,000000,10.2848,10.5073,10.2661,10.2927,19116.988962685,0
+CCBG.US,D,20110314,000000,10.2238,10.4009,10.2061,10.2573,19608.809653588,0
+CCBG.US,D,20110315,000000,10.1657,10.2573,10.1401,10.1894,12618.655660374,0
+CCBG.US,D,20110316,000000,10.1972,10.2661,10.1136,10.148,31813.888823886,0
+CCBG.US,D,20110317,000000,10.3183,10.3183,10.0693,10.1795,14581.873790174,0
+CCBG.US,D,20110318,000000,10.276,10.8212,10.2238,10.5633,104323.90750301,0
+CCBG.US,D,20110321,000000,10.5308,10.7001,10.5161,10.7001,18009.376249703,0
+CCBG.US,D,20110322,000000,10.6942,10.9501,10.6942,10.8792,16276.826088571,0
+CCBG.US,D,20110323,000000,10.8881,10.8881,10.6942,10.7001,34530.080366822,0
+CCBG.US,D,20110324,000000,10.6263,10.7001,10.5712,10.643,25194.632665754,0
+CCBG.US,D,20110325,000000,10.706,10.8969,10.6352,10.7247,17966.697594708,0
+CCBG.US,D,20110328,000000,10.6352,10.6942,10.4206,10.4206,38465.66205249,0
+CCBG.US,D,20110329,000000,10.5899,10.6863,10.2661,10.6863,34279.08922911,0
+CCBG.US,D,20110330,000000,10.7434,10.77,10.6942,10.706,33615.537759773,0
+CCBG.US,D,20110331,000000,10.8557,10.8644,10.6657,10.8044,38657.715999971,0
+CCBG.US,D,20110401,000000,10.9403,10.9914,10.6352,10.9304,115995.50348585,0
+CCBG.US,D,20110404,000000,10.8123,10.9914,10.7966,10.8792,10908.460985193,0
+CCBG.US,D,20110405,000000,10.77,11.0357,10.77,10.9914,11354.554545742,0
+CCBG.US,D,20110406,000000,10.9914,11.1793,10.9648,11.1105,24070.761417536,0
+CCBG.US,D,20110407,000000,11.1705,11.1705,10.8704,10.8704,10179.87537491,0
+CCBG.US,D,20110408,000000,10.8212,10.9737,10.5486,10.5486,13557.58607028,0
+CCBG.US,D,20110411,000000,10.5564,10.8557,10.3183,10.3419,26070.561251617,0
+CCBG.US,D,20110412,000000,10.3941,10.4491,10.3094,10.3704,18596.71583512,0
+CCBG.US,D,20110413,000000,10.5161,10.5988,10.3006,10.3006,31690.93365116,0
+CCBG.US,D,20110414,000000,10.3084,10.643,10.3084,10.5899,34578.855972531,0
+CCBG.US,D,20110415,000000,10.5308,10.643,10.465,10.5899,20768.246447636,0
+CCBG.US,D,20110418,000000,10.3694,10.4285,10.1234,10.1746,35792.14916455,0
+CCBG.US,D,20110419,000000,10.2306,10.2848,10.0112,10.0811,12540.411459549,0
+CCBG.US,D,20110420,000000,10.2396,10.2848,9.97674,10.0536,22623.751781493,0
+CCBG.US,D,20110421,000000,9.97674,10.1746,9.97674,10.1136,7102.9475814157,0
+CCBG.US,D,20110425,000000,10.0979,10.1401,9.92756,10.0269,21014.156793086,0
+CCBG.US,D,20110426,000000,10.0811,10.0811,9.86559,9.88428,21139.144282717,0
+CCBG.US,D,20110427,000000,9.87543,9.92756,9.73963,9.75833,26603.02828061,0
+CCBG.US,D,20110428,000000,9.76619,9.79867,9.69632,9.78391,72018.197988222,0
+CCBG.US,D,20110429,000000,9.69042,9.69042,9.45817,9.54084,99887.359700369,0
+CCBG.US,D,20110502,000000,9.58216,9.60086,9.21136,9.221,59228.827707865,0
+CCBG.US,D,20110503,000000,9.24374,9.51033,9.24374,9.42471,29827.299049684,0
+CCBG.US,D,20110504,000000,9.46802,9.53198,9.37354,9.38831,15807.36088362,0
+CCBG.US,D,20110505,000000,9.32867,9.41585,9.16638,9.29235,62940.854534032,0
+CCBG.US,D,20110506,000000,9.43455,9.43455,9.24561,9.30229,21834.196664075,0
+CCBG.US,D,20110509,000000,9.29334,9.38831,9.29334,9.35681,9817.1068074473,0
+CCBG.US,D,20110510,000000,9.41585,9.64416,9.39814,9.64416,11526.285324177,0
+CCBG.US,D,20110511,000000,9.62055,9.62055,9.43455,9.43455,8921.8712109914,0
+CCBG.US,D,20110512,000000,9.407,9.53198,9.2026,9.30229,14675.360367784,0
+CCBG.US,D,20110513,000000,9.26903,9.33064,9.22769,9.28458,29626.099676134,0
+CCBG.US,D,20110516,000000,9.21136,9.38831,9.09858,9.09858,39491.98208929,0
+CCBG.US,D,20110517,000000,9.05744,9.2026,8.94437,8.95401,53331.04405085,0
+CCBG.US,D,20110518,000000,8.95401,9.0911,8.94437,9.0478,33389.950583367,0
+CCBG.US,D,20110519,000000,9.02979,9.1158,8.94437,8.96277,20012.224559141,0
+CCBG.US,D,20110520,000000,8.98354,9.00991,8.91534,8.91534,28404.677216497,0
+CCBG.US,D,20110523,000000,8.82727,8.87774,8.61322,8.63055,24264.847681921,0
+CCBG.US,D,20110524,000000,8.70897,8.70897,8.52869,8.57002,32705.059786533,0
+CCBG.US,D,20110525,000000,8.5529,8.65682,8.5529,8.61322,24747.522946752,0
+CCBG.US,D,20110526,000000,8.65682,8.76763,8.57946,8.76763,23076.958451209,0
+CCBG.US,D,20110527,000000,8.84813,8.91534,8.77039,8.8566,21498.864374823,0
+CCBG.US,D,20110531,000000,8.98551,9.22297,8.91633,9.17849,59397.510010943,0
+CCBG.US,D,20110601,000000,9.09484,9.11206,8.56077,8.56077,45680.387063657,0
+CCBG.US,D,20110602,000000,8.62316,8.68546,8.47673,8.6394,28695.298533848,0
+CCBG.US,D,20110603,000000,8.81241,8.81241,8.47673,8.51147,42327.064171143,0
+CCBG.US,D,20110606,000000,8.6761,8.71931,8.48578,8.56077,40805.874968084,0
+CCBG.US,D,20110607,000000,8.66695,8.69343,8.52869,8.57002,25414.122891446,0
+CCBG.US,D,20110608,000000,8.57002,8.71085,8.5529,8.69343,27266.579749946,0
+CCBG.US,D,20110609,000000,8.73594,8.73594,8.62316,8.70209,18816.206060812,0
+CCBG.US,D,20110610,000000,8.6761,8.73594,8.6578,8.69343,17013.540966472,0
+CCBG.US,D,20110613,000000,8.64875,8.76044,8.61412,8.69343,33091.199998398,0
+CCBG.US,D,20110614,000000,8.81241,8.81241,8.5529,8.7941,29333.446041878,0
+CCBG.US,D,20110615,000000,8.63142,8.74303,8.58783,8.69343,33407.225277056,0
+CCBG.US,D,20110616,000000,8.70986,8.85727,8.57759,8.81339,17304.162283824,0
+CCBG.US,D,20110617,000000,9.00154,9.02792,8.80335,8.82087,61255.047661705,0
+CCBG.US,D,20110620,000000,8.77039,8.93227,8.72757,8.93227,11443.976489543,0
+CCBG.US,D,20110621,000000,8.8566,9.25053,8.8566,9.21903,35603.143692427,0
+CCBG.US,D,20110622,000000,9.19109,9.21903,8.80335,8.84813,24269.928474182,0
+CCBG.US,D,20110623,000000,8.66695,9.09484,8.64875,9.00991,36768.677437188,0
+CCBG.US,D,20110624,000000,9.05351,9.62055,9.02792,9.4444,145266.96386215,0
+CCBG.US,D,20110627,000000,9.42471,9.51033,9.19975,9.30131,55191.630176969,0
+CCBG.US,D,20110628,000000,9.32079,9.51033,9.12988,9.16638,44322.799371414,0
+CCBG.US,D,20110629,000000,9.22681,9.22681,8.78682,8.80335,23361.482817847,0
+CCBG.US,D,20110630,000000,8.84891,8.88907,8.77039,8.83101,32493.698828459,0
+CCBG.US,D,20110701,000000,8.83947,8.99211,8.80335,8.83947,50409.588500553,0
+CCBG.US,D,20110705,000000,8.83002,8.8566,8.77039,8.8566,27594.798930033,0
+CCBG.US,D,20110706,000000,8.81339,8.94093,8.71931,8.88907,66422.213391534,0
+CCBG.US,D,20110707,000000,8.8873,9.08913,8.8873,9.00154,32896.09757556,0
+CCBG.US,D,20110708,000000,8.89674,8.98354,8.8566,8.92489,36029.930242383,0
+CCBG.US,D,20110711,000000,8.94005,9.07063,8.77039,8.83002,22401.213080445,0
+CCBG.US,D,20110712,000000,8.81241,9.02792,8.76044,8.76044,21126.95038129,0
+CCBG.US,D,20110713,000000,8.82087,8.98354,8.76044,8.93227,77670.071299787,0
+CCBG.US,D,20110714,000000,8.92489,8.93227,8.8566,8.8566,10384.123223818,0
+CCBG.US,D,20110715,000000,8.87332,9.00154,8.81241,8.83002,20726.583951093,0
+CCBG.US,D,20110718,000000,8.83947,8.84813,8.69343,8.81241,24722.118985445,0
+CCBG.US,D,20110719,000000,8.8741,8.99398,8.83101,8.99398,19996.982182357,0
+CCBG.US,D,20110720,000000,8.97605,8.97605,8.80335,8.81241,9659.6022473444,0
+CCBG.US,D,20110721,000000,8.81241,9.09484,8.70209,8.8873,24457.917787853,0
+CCBG.US,D,20110722,000000,8.91534,9.04405,8.69343,8.84813,24844.057999718,0
+CCBG.US,D,20110725,000000,8.69343,8.8873,8.69343,8.73594,48943.271853918,0
+CCBG.US,D,20110726,000000,8.95018,8.99398,8.77933,8.79499,24159.167202884,0
+CCBG.US,D,20110727,000000,8.78682,8.86378,8.66695,8.69343,37751.30266054,0
+CCBG.US,D,20110728,000000,8.7877,8.85727,8.70209,8.83101,34338.026419342,0
+CCBG.US,D,20110729,000000,8.73594,8.98551,8.72757,8.8741,32628.847902612,0
+CCBG.US,D,20110801,000000,8.97605,9.00154,8.77933,8.83002,39570.226290115,0
+CCBG.US,D,20110802,000000,8.74303,9.09858,8.74303,8.85727,30442.074913311,0
+CCBG.US,D,20110803,000000,8.7941,9.19109,8.7941,9.16638,20484.738239451,0
+CCBG.US,D,20110804,000000,9.23065,9.23843,8.7877,8.81339,41706.191356801,0
+CCBG.US,D,20110805,000000,8.77039,9.03452,8.77039,8.83947,19533.613928119,0
+CCBG.US,D,20110808,000000,8.60584,9.16638,8.59699,8.69343,55781.00207929,0
+CCBG.US,D,20110809,000000,8.93227,9.32867,8.58783,9.14906,116262.75315881,0
+CCBG.US,D,20110810,000000,8.97605,9.02792,8.61412,8.6394,77530.857591824,0
+CCBG.US,D,20110811,000000,9.00991,9.22681,8.71085,9.11206,47890.531697359,0
+CCBG.US,D,20110812,000000,9.13952,9.22681,8.75247,8.8566,18396.532620021,0
+CCBG.US,D,20110815,000000,8.80335,8.96661,8.80335,8.96661,19888.253227965,0
+CCBG.US,D,20110816,000000,8.6761,8.90619,8.6761,8.77039,30033.579215497,0
+CCBG.US,D,20110817,000000,8.74303,8.80335,8.69343,8.75247,8573.3288618604,0
+CCBG.US,D,20110818,000000,8.61412,8.72757,8.52072,8.56077,59291.829531906,0
+CCBG.US,D,20110819,000000,8.48322,8.90717,8.43795,8.66607,50133.193401534,0
+CCBG.US,D,20110822,000000,8.75247,8.91534,8.62316,8.71085,52932.709937558,0
+CCBG.US,D,20110823,000000,8.75247,8.84813,8.57946,8.72757,35376.540357568,0
+CCBG.US,D,20110824,000000,8.71931,8.89674,8.66695,8.8566,48615.052673833,0
+CCBG.US,D,20110825,000000,8.86378,8.86378,8.61412,8.63142,40693.081379882,0
+CCBG.US,D,20110826,000000,8.58626,8.83947,8.58626,8.71931,22544.491422216,0
+CCBG.US,D,20110829,000000,8.80335,8.82087,8.71931,8.78682,46506.523885358,0
+CCBG.US,D,20110830,000000,8.77933,8.89861,8.67513,8.80434,25835.828649141,0
+CCBG.US,D,20110831,000000,8.81339,8.83101,8.70986,8.75247,43211.122024624,0
+CCBG.US,D,20110901,000000,8.66607,8.82185,8.63842,8.77933,48908.722466541,0
+CCBG.US,D,20110902,000000,8.72757,8.72757,8.57759,8.65682,50755.082374327,0
+CCBG.US,D,20110906,000000,8.46521,8.82185,8.46521,8.77039,97317.494974561,0
+CCBG.US,D,20110907,000000,8.88907,9.02891,8.79499,8.93325,44063.678966084,0
+CCBG.US,D,20110908,000000,8.88257,8.88907,8.70986,8.77933,25851.071025925,0
+CCBG.US,D,20110909,000000,8.69253,8.84891,8.56845,8.77933,55711.903304535,0
+CCBG.US,D,20110912,000000,8.66607,8.85727,8.66607,8.84891,25245.440588368,0
+CCBG.US,D,20110913,000000,8.85727,8.89861,8.79499,8.85727,43494.630232809,0
+CCBG.US,D,20110914,000000,8.88907,9.16059,8.79499,9.1158,49634.259601466,0
+CCBG.US,D,20110915,000000,9.15192,9.15192,8.92587,9.01188,10744.859474376,0
+CCBG.US,D,20110916,000000,9.07359,9.07359,8.88907,8.95018,69565.191484426,0
+CCBG.US,D,20110919,000000,8.85727,8.98551,8.75247,8.85727,29840.509109565,0
+CCBG.US,D,20110920,000000,8.88907,9.06572,8.77039,8.89861,34643.890113477,0
+CCBG.US,D,20110921,000000,8.8741,8.94093,8.70209,8.71931,26751.387414643,0
+CCBG.US,D,20110922,000000,8.84891,8.90717,8.69253,8.7877,61967.374736751,0
+CCBG.US,D,20110923,000000,8.7877,9.08235,8.7877,9.03737,40404.492379435,0
+CCBG.US,D,20110926,000000,9.12516,9.1959,8.8741,9.18813,39101.777243616,0
+CCBG.US,D,20110927,000000,9.29737,9.29737,8.98551,9.10636,37503.359998184,0
+CCBG.US,D,20110928,000000,8.95018,9.1158,8.82185,8.83947,44087.050610486,0
+CCBG.US,D,20110929,000000,9.06572,9.13362,8.88907,8.99398,76543.151576211,0
+CCBG.US,D,20110930,000000,8.95018,9.09858,8.83947,9.02123,67924.095583998,0
+CCBG.US,D,20111003,000000,8.91633,9.04692,8.76044,8.76044,69889.346030702,0
+CCBG.US,D,20111004,000000,8.70209,9.65499,8.70209,9.49261,76767.722594165,0
+CCBG.US,D,20111005,000000,9.47588,9.47588,9.03737,9.18813,32919.469219963,0
+CCBG.US,D,20111006,000000,9.18813,9.23065,9.03737,9.1158,28791.833586814,0
+CCBG.US,D,20111007,000000,9.1158,9.17022,8.69253,8.74303,25453.753071084,0
+CCBG.US,D,20111010,000000,8.90717,9.09858,8.70986,9.0911,35089.983674027,0
+CCBG.US,D,20111011,000000,9.03737,9.23843,8.91633,9.21422,32240.675373842,0
+CCBG.US,D,20111012,000000,9.25633,9.26411,9.05646,9.12516,48756.2986987,0
+CCBG.US,D,20111013,000000,9.05646,9.15192,8.91633,9.14336,16882.456526129,0
+CCBG.US,D,20111014,000000,9.21422,9.3443,9.02891,9.3443,19407.610280037,0
+CCBG.US,D,20111017,000000,9.21422,9.25633,8.7877,8.83101,31488.718119157,0
+CCBG.US,D,20111018,000000,8.91633,9.12516,8.91633,9.03737,41470.442595874,0
+CCBG.US,D,20111019,000000,9.04692,9.07359,8.80434,8.83101,32431.713162871,0
+CCBG.US,D,20111020,000000,8.94093,8.97803,8.70209,8.91633,22692.850556249,0
+CCBG.US,D,20111021,000000,9.02891,9.09858,8.90717,9.02891,34632.712370502,0
+CCBG.US,D,20111024,000000,9.02891,9.09858,8.99398,9.0911,28969.661315962,0
+CCBG.US,D,20111025,000000,9.00254,9.00254,8.64786,8.65682,54502.674746326,0
+CCBG.US,D,20111026,000000,8.88907,8.94093,8.62139,8.8741,23376.725194631,0
+CCBG.US,D,20111027,000000,9.0911,9.37846,8.90717,9.37058,83664.390009768,0
+CCBG.US,D,20111028,000000,9.3443,9.47588,9.08235,9.10636,43996.612508235,0
+CCBG.US,D,20111031,000000,9.04692,9.18813,8.85727,8.85727,42812.787911332,0
+CCBG.US,D,20111101,000000,8.79499,8.86574,8.49179,8.54325,47937.274986163,0
+CCBG.US,D,20111102,000000,8.75247,8.83101,8.67513,8.7877,21033.46380368,0
+CCBG.US,D,20111103,000000,8.88257,9.21422,8.77933,9.20457,40049.85307959,0
+CCBG.US,D,20111104,000000,9.10636,9.1158,8.99398,9.08235,8831.4331087387,0
+CCBG.US,D,20111107,000000,9.04692,9.06572,8.83101,9.01188,6672.0963976503,0
+CCBG.US,D,20111108,000000,9.03737,9.3071,8.91633,9.25633,17063.332730634,0
+CCBG.US,D,20111109,000000,9.02123,9.17849,8.73594,8.73594,44252.684438208,0
+CCBG.US,D,20111110,000000,8.91633,9.08235,8.81339,8.95018,18802.996000932,0
+CCBG.US,D,20111111,000000,9.14336,9.16059,8.95903,8.99398,24466.047055472,0
+CCBG.US,D,20111114,000000,9.1158,9.1158,8.82185,8.91633,21203.162265211,0
+CCBG.US,D,20111115,000000,9.0911,9.12516,8.82185,9.08235,16245.325176552,0
+CCBG.US,D,20111116,000000,8.97803,8.98551,8.75247,8.77039,12868.630639635,0
+CCBG.US,D,20111117,000000,8.7877,8.92587,8.63842,8.69253,24167.296470501,0
+CCBG.US,D,20111118,000000,8.7877,8.85727,8.60398,8.81339,15258.63531939,0
+CCBG.US,D,20111121,000000,8.73594,8.96848,8.64786,8.72757,19283.63894886,0
+CCBG.US,D,20111122,000000,8.72757,8.88907,8.61225,8.61225,15205.795079872,0
+CCBG.US,D,20111123,000000,8.56845,8.71931,8.39426,8.39426,36451.636000078,0
+CCBG.US,D,20111125,000000,8.56845,8.62139,8.3852,8.3852,18925.951173657,0
+CCBG.US,D,20111128,000000,8.67513,8.71931,8.50862,8.64786,30398.380099864,0
+CCBG.US,D,20111129,000000,8.67513,8.72757,8.57759,8.69253,13409.226936247,0
+CCBG.US,D,20111130,000000,8.88257,9.13362,8.8741,9.13362,88384.446020594,0
+CCBG.US,D,20111201,000000,9.01188,9.14336,8.89861,8.89861,23328.965747373,0
+CCBG.US,D,20111202,000000,9.04692,9.09858,8.83947,8.95903,17287.903748587,0
+CCBG.US,D,20111205,000000,8.81339,9.17022,8.81339,9.12516,39929.946382222,0
+CCBG.US,D,20111206,000000,9.09858,9.33556,9.02891,9.23843,66624.428923536,0
+CCBG.US,D,20111207,000000,9.14336,9.43258,9.14336,9.39519,25868.345719614,0
+CCBG.US,D,20111208,000000,9.25633,9.25633,8.89861,8.98551,33573.875263229,0
+CCBG.US,D,20111209,000000,9.00254,9.40404,9.00254,9.35386,62113.701553879,0
+CCBG.US,D,20111212,000000,9.09858,9.35386,9.09858,9.27187,19817.122136305,0
+CCBG.US,D,20111213,000000,9.33556,9.42274,9.29737,9.38534,52609.571549733,0
+CCBG.US,D,20111214,000000,9.28841,9.51722,9.28841,9.50934,27836.644641674,0
+CCBG.US,D,20111215,000000,8.72757,8.86574,8.22176,8.60398,155396.03131444,0
+CCBG.US,D,20111216,000000,8.67513,8.84891,8.55113,8.77933,107919.07610717,0
+CCBG.US,D,20111219,000000,8.79499,8.79499,8.44711,8.48322,34075.857538654,0
+CCBG.US,D,20111220,000000,8.65682,8.85727,8.37665,8.66607,50956.281747878,0
+CCBG.US,D,20111221,000000,8.60398,8.61225,8.40282,8.61225,10803.796664609,0
+CCBG.US,D,20111222,000000,8.61225,8.76044,8.54325,8.74303,12098.382532809,0
+CCBG.US,D,20111223,000000,8.69253,8.70986,8.57759,8.62139,6531.866531236,0
+CCBG.US,D,20111227,000000,8.52632,8.61225,8.3424,8.37665,47572.474101797,0
+CCBG.US,D,20111228,000000,8.42939,8.48322,8.29153,8.30746,40391.282319555,0
+CCBG.US,D,20111229,000000,8.3424,8.42939,8.28345,8.39426,25995.365526148,0
+CCBG.US,D,20111230,000000,8.36799,8.50862,8.19587,8.2996,58852.849080523,0
+CCBG.US,D,20120103,000000,8.39426,8.61225,8.35135,8.56845,35651.919298136,0
+CCBG.US,D,20120104,000000,8.36799,8.49179,8.3424,8.44711,21350.505240791,0
+CCBG.US,D,20120105,000000,8.36031,8.55113,8.36031,8.54325,19189.136212797,0
+CCBG.US,D,20120106,000000,8.42939,8.49179,8.3424,8.35135,27440.342845286,0
+CCBG.US,D,20120109,000000,8.35135,8.42093,8.17835,8.23916,29473.675908292,0
+CCBG.US,D,20120110,000000,8.33433,8.3852,8.21269,8.3852,30432.929487241,0
+CCBG.US,D,20120111,000000,8.2996,8.44711,8.22176,8.44711,25794.166152597,0
+CCBG.US,D,20120112,000000,8.54325,8.55881,8.29153,8.50862,10641.211312244,0
+CCBG.US,D,20120113,000000,8.3852,8.50064,8.36799,8.44711,20200.213872813,0
+CCBG.US,D,20120117,000000,8.32528,8.50064,8.26524,8.2996,20779.42419061,0
+CCBG.US,D,20120118,000000,8.29153,8.59522,8.25669,8.56845,28462.598248277,0
+CCBG.US,D,20120119,000000,8.51806,8.51806,8.30746,8.41198,19727.700192504,0
+CCBG.US,D,20120120,000000,8.49179,8.49179,8.36799,8.48322,15866.298073852,0
+CCBG.US,D,20120123,000000,8.3852,8.44711,8.26524,8.31633,17594.783601175,0
+CCBG.US,D,20120124,000000,8.30746,8.45616,8.21269,8.42939,30278.473402495,0
+CCBG.US,D,20120125,000000,8.35135,8.51806,8.33433,8.47407,17011.508649568,0
+CCBG.US,D,20120126,000000,8.30746,8.47407,8.21269,8.36799,24146.973301456,0
+CCBG.US,D,20120127,000000,8.24792,8.2996,7.68286,7.83077,39469.62660334,0
+CCBG.US,D,20120130,000000,7.75253,7.8221,7.61358,7.67429,39374.107708826,0
+CCBG.US,D,20120131,000000,7.72646,7.79584,7.53495,7.60502,63175.587136508,0
+CCBG.US,D,20120201,000000,7.62203,7.85665,7.53495,7.8221,39603.75951904,0
+CCBG.US,D,20120202,000000,7.72646,8.04786,7.70017,7.97858,18771.495088912,0
+CCBG.US,D,20120203,000000,8.06558,8.16959,7.90014,8.12649,44573.790509127,0
+CCBG.US,D,20120206,000000,8.0829,8.12649,7.97858,8.06558,7423.0374938829,0
+CCBG.US,D,20120207,000000,8.03074,8.03074,7.68286,7.70913,16741.210501263,0
+CCBG.US,D,20120208,000000,7.75253,7.84818,7.7351,7.83077,13875.643665841,0
+CCBG.US,D,20120209,000000,7.83077,7.83077,7.70017,7.74397,22298.581076764,0
+CCBG.US,D,20120210,000000,7.7351,7.83943,7.66563,7.69181,27781.772085251,0
+CCBG.US,D,20120213,000000,7.7351,7.7351,7.7176,7.72646,5409.01144147,0
+CCBG.US,D,20120214,000000,7.7351,7.78737,7.7176,7.7351,30837.360551248,0
+CCBG.US,D,20120215,000000,7.77851,7.77851,7.63976,7.64832,19625.068188824,0
+CCBG.US,D,20120216,000000,7.67429,7.8045,7.67429,7.77851,11323.053633721,0
+CCBG.US,D,20120217,000000,7.81334,7.81334,7.70017,7.7176,11324.069792174,0
+CCBG.US,D,20120221,000000,7.70913,7.7176,7.54381,7.54381,21194.016839141,0
+CCBG.US,D,20120222,000000,7.56112,7.56989,7.39628,7.39628,12234.547765414,0
+CCBG.US,D,20120223,000000,7.40475,7.41361,7.17033,7.37867,30038.660007759,0
+CCBG.US,D,20120224,000000,7.30073,7.30919,7.20498,7.27436,10076.227212777,0
+CCBG.US,D,20120227,000000,7.24837,7.24837,7.10932,7.14387,16209.759630722,0
+CCBG.US,D,20120228,000000,7.1355,7.18756,7.04841,7.04841,7037.91344047,0
+CCBG.US,D,20120229,000000,7.05736,7.07468,6.83988,6.83988,32772.126244383,0
+CCBG.US,D,20120301,000000,6.8139,6.95295,6.8139,6.8139,54291.313788251,0
+CCBG.US,D,20120302,000000,6.8139,6.86645,6.51848,6.51848,25801.279261763,0
+CCBG.US,D,20120305,000000,6.51848,6.54445,6.37942,6.50991,12476.393477055,0
+CCBG.US,D,20120306,000000,6.48373,6.48373,6.37085,6.42291,34597.146824672,0
+CCBG.US,D,20120307,000000,6.47498,6.48373,6.41396,6.45755,15918.122154918,0
+CCBG.US,D,20120308,000000,6.45755,6.46622,6.362,6.43157,47698.477749879,0
+CCBG.US,D,20120309,000000,6.44869,6.55332,6.44869,6.52713,56197.627044722,0
+CCBG.US,D,20120312,000000,6.52713,6.52713,6.41396,6.45755,26184.370998271,0
+CCBG.US,D,20120313,000000,6.50076,6.58825,6.47498,6.58825,37817.352959938,0
+CCBG.US,D,20120314,000000,6.93563,6.93563,6.62279,6.65742,18385.354877046,0
+CCBG.US,D,20120315,000000,6.70063,6.76184,6.66599,6.75279,16473.960828314,0
+CCBG.US,D,20120316,000000,6.83988,6.83988,6.69227,6.70959,48394.546289689,0
+CCBG.US,D,20120319,000000,6.70063,6.87471,6.57024,6.79667,41078.205433295,0
+CCBG.US,D,20120320,000000,6.70959,6.78763,6.70063,6.70959,21388.103103524,0
+CCBG.US,D,20120321,000000,6.75279,6.77936,6.56187,6.57024,27757.384282397,0
+CCBG.US,D,20120322,000000,6.53559,6.56187,6.51848,6.51848,12738.562357743,0
+CCBG.US,D,20120323,000000,6.51848,6.58825,6.48373,6.55332,31980.53881006,0
+CCBG.US,D,20120326,000000,6.65742,6.73536,6.57024,6.62279,31963.264116371,0
+CCBG.US,D,20120327,000000,6.61393,6.64896,6.362,6.40559,44463.029237829,0
+CCBG.US,D,20120328,000000,6.42291,6.50076,6.42291,6.44024,28513.40617089,0
+CCBG.US,D,20120329,000000,6.48373,6.59631,6.41396,6.53559,77843.834395126,0
+CCBG.US,D,20120330,000000,6.56187,6.56187,6.45755,6.47498,44197.811881785,0
+CCBG.US,D,20120402,000000,6.38818,6.6836,6.37085,6.6836,104028.20539339,0
+CCBG.US,D,20120403,000000,6.67445,6.70959,6.54445,6.67445,24248.589146684,0
+CCBG.US,D,20120404,000000,6.59631,6.69227,6.56187,6.61393,17062.316572182,0
+CCBG.US,D,20120405,000000,6.63136,6.69227,6.54445,6.69227,13643.959538723,0
+CCBG.US,D,20120409,000000,6.56187,6.69227,6.52713,6.59631,18707.477106419,0
+CCBG.US,D,20120410,000000,6.58825,6.63136,6.51848,6.51848,23549.472131517,0
+CCBG.US,D,20120411,000000,6.60527,6.66599,6.52713,6.65742,33939.692306049,0
+CCBG.US,D,20120412,000000,6.62279,6.7704,6.59631,6.69227,15946.574591581,0
+CCBG.US,D,20120413,000000,6.64896,6.64896,6.37085,6.37085,21133.047332004,0
+CCBG.US,D,20120416,000000,6.46622,6.63136,6.38818,6.59631,5738.2467800078,0
+CCBG.US,D,20120417,000000,6.67445,6.67445,6.44024,6.46622,27593.782771579,0
+CCBG.US,D,20120418,000000,6.43157,6.43157,6.28406,6.29243,24397.964439169,0
+CCBG.US,D,20120419,000000,6.30118,6.43157,6.17069,6.17069,21526.300653034,0
+CCBG.US,D,20120420,000000,6.35324,6.48373,6.26615,6.44869,31029.414498728,0
+CCBG.US,D,20120423,000000,6.33602,6.58825,6.28406,6.51848,31484.653485348,0
+CCBG.US,D,20120424,000000,6.58825,6.89224,6.58825,6.89224,29870.993863133,0
+CCBG.US,D,20120425,000000,6.92688,7.30073,6.92688,7.25714,43934.626842645,0
+CCBG.US,D,20120426,000000,7.21354,7.34414,7.18756,7.25714,26410.97433313,0
+CCBG.US,D,20120427,000000,7.30073,7.43084,7.23116,7.37867,23640.926392223,0
+CCBG.US,D,20120430,000000,7.34414,7.58729,7.21354,7.25714,51137.157952384,0
+CCBG.US,D,20120501,000000,7.22249,7.34414,6.58825,7.23972,61019.298900777,0
+CCBG.US,D,20120502,000000,7.1789,7.34414,6.90099,7.08334,31777.307119604,0
+CCBG.US,D,20120503,000000,6.99654,7.05736,6.73536,6.77936,29350.720735567,0
+CCBG.US,D,20120504,000000,6.74461,6.99654,6.32707,6.74461,38742.05715151,0
+CCBG.US,D,20120507,000000,6.71844,6.93563,6.39644,6.83988,17793.950657821,0
+CCBG.US,D,20120508,000000,6.77936,7.30919,6.67445,7.1355,13762.850077638,0
+CCBG.US,D,20120509,000000,7.08334,7.08334,6.7704,6.77936,15067.597530362,0
+CCBG.US,D,20120510,000000,6.83141,6.83141,6.47498,6.61393,26765.613632974,0
+CCBG.US,D,20120511,000000,6.54445,6.54445,6.41396,6.43157,35037.143434508,0
+CCBG.US,D,20120514,000000,6.38818,6.42291,6.26615,6.30118,14921.270713235,0
+CCBG.US,D,20120515,000000,6.25768,6.46622,6.25768,6.30118,13664.282707769,0
+CCBG.US,D,20120516,000000,6.37085,6.37085,5.9102,5.97062,73992.593860996,0
+CCBG.US,D,20120517,000000,5.95351,5.96236,5.66654,5.81445,72915.465901583,0
+CCBG.US,D,20120518,000000,5.73621,5.85804,5.65807,5.77961,42072.008399621,0
+CCBG.US,D,20120521,000000,5.80598,5.88382,5.69262,5.88382,32047.605267909,0
+CCBG.US,D,20120522,000000,5.88382,5.97062,5.56242,5.65807,75080.899563385,0
+CCBG.US,D,20120523,000000,5.5885,5.82291,5.51892,5.77961,42999.76106655,0
+CCBG.US,D,20120524,000000,5.81445,5.81445,5.60563,5.80598,77296.124989349,0
+CCBG.US,D,20120525,000000,5.78817,5.93628,5.72746,5.87537,56648.801397534,0
+CCBG.US,D,20120529,000000,5.89278,5.94474,5.77124,5.81445,61829.177187242,0
+CCBG.US,D,20120530,000000,5.80598,5.94474,5.74477,5.79703,36332.745461162,0
+CCBG.US,D,20120531,000000,5.77124,5.98834,5.73621,5.84052,320619.33102087,0
+CCBG.US,D,20120601,000000,5.7622,5.95351,5.7622,5.83177,48408.77250802,0
+CCBG.US,D,20120604,000000,5.88382,6.10102,5.88382,6.08379,47839.723774745,0
+CCBG.US,D,20120605,000000,6.03203,6.25768,6.03203,6.1272,67525.761470706,0
+CCBG.US,D,20120606,000000,6.20572,6.37085,6.10102,6.35324,27008.475503068,0
+CCBG.US,D,20120607,000000,6.37085,6.37085,6.1447,6.20572,31340.358985125,0
+CCBG.US,D,20120608,000000,6.20572,6.59631,6.11863,6.3187,55701.741720012,0
+CCBG.US,D,20120611,000000,6.40559,6.40559,5.91865,6.03203,53608.455308322,0
+CCBG.US,D,20120612,000000,6.10102,6.24942,6.07533,6.20572,26246.356663861,0
+CCBG.US,D,20120613,000000,6.17936,6.21448,5.75374,5.83177,24113.440072532,0
+CCBG.US,D,20120614,000000,5.82291,6.04886,5.71899,5.84052,40475.623471095,0
+CCBG.US,D,20120615,000000,5.83177,6.09246,5.78817,6.05752,65510.71925984,0
+CCBG.US,D,20120618,000000,6.00556,6.06638,5.70983,5.78817,78985.996495485,0
+CCBG.US,D,20120619,000000,5.74477,5.91865,5.74477,5.90135,43891.948187649,0
+CCBG.US,D,20120620,000000,5.87537,5.99699,5.77961,5.93628,17741.110418302,0
+CCBG.US,D,20120621,000000,5.9102,5.9102,5.66654,5.71899,32133.978736353,0
+CCBG.US,D,20120622,000000,5.72746,5.95351,5.72746,5.88382,85396.9401709,0
+CCBG.US,D,20120625,000000,5.77124,5.9102,5.69262,5.73621,20877.991560482,0
+CCBG.US,D,20120626,000000,5.74477,6.01452,5.74477,5.96236,29017.42076322,0
+CCBG.US,D,20120627,000000,5.95351,6.35324,5.95351,6.30118,45439.557510468,0
+CCBG.US,D,20120628,000000,6.23141,6.4921,6.13586,6.23141,17745.175052111,0
+CCBG.US,D,20120629,000000,6.34487,6.40559,6.24007,6.40559,39529.579952025,0
+CCBG.US,D,20120702,000000,6.37085,6.44024,6.23141,6.44024,45739.324253889,0
+CCBG.US,D,20120703,000000,6.37085,6.57024,6.37085,6.57024,6482.0747670745,0
+CCBG.US,D,20120705,000000,6.54445,6.63136,6.35324,6.56187,20739.794010972,0
+CCBG.US,D,20120706,000000,6.54445,6.59631,6.45755,6.54445,15874.427341471,0
+CCBG.US,D,20120709,000000,6.42291,6.57919,6.35324,6.55332,36989.183821332,0
+CCBG.US,D,20120710,000000,6.56187,6.71844,6.38818,6.70959,43079.021425827,0
+CCBG.US,D,20120711,000000,6.70959,6.83988,6.57024,6.727,21296.648842819,0
+CCBG.US,D,20120712,000000,6.64896,6.727,6.58825,6.6836,11294.601197058,0
+CCBG.US,D,20120713,000000,6.70959,6.83988,6.70959,6.83141,20385.154711128,0
+CCBG.US,D,20120716,000000,6.79667,6.84874,6.64896,6.74461,25774.859142004,0
+CCBG.US,D,20120717,000000,6.7704,6.7704,6.65742,6.71844,5444.5769872998,0
+CCBG.US,D,20120718,000000,6.69227,6.83988,6.60527,6.79667,14971.062477396,0
+CCBG.US,D,20120719,000000,6.74461,6.8139,6.65742,6.65742,6259.5360660259,0
+CCBG.US,D,20120720,000000,6.62279,6.78763,6.43157,6.44024,28514.422329343,0
+CCBG.US,D,20120723,000000,6.33602,6.60527,6.08379,6.59631,38974.757437082,0
+CCBG.US,D,20120724,000000,6.59631,6.60527,6.19677,6.41396,25865.297244256,0
+CCBG.US,D,20120725,000000,6.44869,6.50076,6.17069,6.28406,25971.993881745,0
+CCBG.US,D,20120726,000000,6.37942,6.54445,6.33602,6.41396,9045.8425421691,0
+CCBG.US,D,20120727,000000,6.42291,6.92688,6.29243,6.69227,27004.41086926,0
+CCBG.US,D,20120730,000000,6.66599,6.66599,6.52713,6.52713,4657.0541867851,0
+CCBG.US,D,20120731,000000,6.4921,6.58825,6.34487,6.37085,11727.484697728,0
+CCBG.US,D,20120801,000000,6.362,6.58825,6.19667,6.20572,35344.023287097,0
+CCBG.US,D,20120802,000000,6.17936,6.46622,6.17069,6.18781,30087.435613468,0
+CCBG.US,D,20120803,000000,6.20572,6.40559,6.1447,6.37942,40002.093632333,0
+CCBG.US,D,20120806,000000,6.39644,6.45755,6.3187,6.42291,12018.10601508,0
+CCBG.US,D,20120807,000000,6.44869,6.60527,6.32707,6.54445,30522.351431043,0
+CCBG.US,D,20120808,000000,6.46622,6.88357,6.46622,6.78763,39477.755870958,0
+CCBG.US,D,20120809,000000,6.75279,6.83988,6.65742,6.8139,5253.5391982717,0
+CCBG.US,D,20120810,000000,6.7704,6.82285,6.54445,6.71844,16150.82244049,0
+CCBG.US,D,20120813,000000,6.70959,6.70959,6.43157,6.52713,7971.7630581124,0
+CCBG.US,D,20120814,000000,6.4921,6.55332,6.39644,6.45755,8778.5928692203,0
+CCBG.US,D,20120815,000000,6.39644,6.70063,6.39644,6.66599,8310.1438227207,0
+CCBG.US,D,20120816,000000,6.66599,6.71844,6.44024,6.64001,22311.791136645,0
+CCBG.US,D,20120817,000000,6.62279,6.90925,6.55332,6.90925,18596.71583512,0
+CCBG.US,D,20120820,000000,6.80514,6.82285,6.64001,6.67445,9745.975715788,0
+CCBG.US,D,20120821,000000,6.71844,6.74461,6.52713,6.69227,53628.778477367,0
+CCBG.US,D,20120822,000000,6.6836,6.8139,6.6836,6.70063,1774.2126576755,0
+CCBG.US,D,20120823,000000,6.6836,6.77936,6.55332,6.75279,12234.547765414,0
+CCBG.US,D,20120824,000000,6.70063,6.87471,6.61393,6.87471,22612.574038518,0
+CCBG.US,D,20120827,000000,6.83141,7.06593,6.727,7.06593,17058.251938373,0
+CCBG.US,D,20120828,000000,6.99654,7.37011,6.86645,7.37011,24421.336083571,0
+CCBG.US,D,20120829,000000,7.39628,7.66563,7.36154,7.64832,15599.048400903,0
+CCBG.US,D,20120830,000000,7.52668,7.67429,7.42237,7.61358,20964.365028925,0
+CCBG.US,D,20120831,000000,7.6307,7.81334,7.47452,7.76966,20863.76534215,0
+CCBG.US,D,20120904,000000,7.69181,7.84818,7.43968,7.84818,21508.009800894,0
+CCBG.US,D,20120905,000000,7.86561,8.10868,7.63315,8.03074,40021.400642927,0
+CCBG.US,D,20120906,000000,8.03919,8.60398,8.03919,8.60398,61715.367440586,0
+CCBG.US,D,20120907,000000,8.60398,9.17849,8.60398,8.77933,39930.962540674,0
+CCBG.US,D,20120910,000000,8.59522,8.76044,8.52632,8.69253,19027.567018886,0
+CCBG.US,D,20120911,000000,8.68467,8.76566,8.19587,8.48322,119239.08126553,0
+CCBG.US,D,20120912,000000,8.3852,8.64786,8.33433,8.62139,13603.313200632,0
+CCBG.US,D,20120913,000000,8.61225,8.81339,8.30835,8.68467,47148.736027196,0
+CCBG.US,D,20120914,000000,8.66607,8.90717,8.53401,8.70986,51927.729228256,0
+CCBG.US,D,20120917,000000,8.66607,8.82185,8.65682,8.79499,13919.338479288,0
+CCBG.US,D,20120918,000000,8.73594,8.83947,8.39426,8.81339,28085.603462482,0
+CCBG.US,D,20120919,000000,8.81339,8.82185,8.57759,8.79499,26617.254498941,0
+CCBG.US,D,20120920,000000,8.73594,8.77039,8.42939,8.65682,17695.38328795,0
+CCBG.US,D,20120921,000000,8.69253,8.77039,8.59522,8.76044,62354.531107068,0
+CCBG.US,D,20120924,000000,8.75247,9.03737,8.55113,9.03737,41591.365451694,0
+CCBG.US,D,20120925,000000,9.08235,9.3257,8.95903,9.10636,29543.790841499,0
+CCBG.US,D,20120926,000000,9.25633,9.52214,8.86574,9.22297,47274.739675279,0
+CCBG.US,D,20120927,000000,9.21422,9.45521,9.21422,9.28841,9716.5071206719,0
+CCBG.US,D,20120928,000000,9.23065,9.29737,9.06572,9.24659,35607.208326236,0
+CCBG.US,D,20121001,000000,9.26411,9.29737,9.0911,9.25633,22793.450243024,0
+CCBG.US,D,20121002,000000,9.3443,9.3443,9.04692,9.12516,15414.107562589,0
+CCBG.US,D,20121003,000000,9.1158,9.2085,9.03737,9.08235,7847.7917269347,0
+CCBG.US,D,20121004,000000,9.08235,9.24659,9.02891,9.18813,17234.047350616,0
+CCBG.US,D,20121005,000000,9.17022,9.23065,9.16059,9.22297,6466.8323902904,0
+CCBG.US,D,20121008,000000,9.15192,9.40404,8.84891,9.29737,15556.369745907,0
+CCBG.US,D,20121009,000000,9.28841,9.28841,8.99398,9.03737,9236.8803311972,0
+CCBG.US,D,20121010,000000,9.08235,9.46703,8.83947,9.46703,19140.360607088,0
+CCBG.US,D,20121011,000000,9.44242,9.44242,9.22297,9.40404,25784.004568075,0
+CCBG.US,D,20121012,000000,9.38534,9.45817,9.18813,9.20457,25510.657944412,0
+CCBG.US,D,20121015,000000,9.20457,9.36173,9.20457,9.36173,7514.4917545878,0
+CCBG.US,D,20121016,000000,9.40404,9.40404,9.16059,9.23843,12698.932178105,0
+CCBG.US,D,20121017,000000,9.23065,9.25633,9.17849,9.25633,5405.9629661132,0
+CCBG.US,D,20121018,000000,9.22297,9.27867,8.95018,9.23065,20821.086687154,0
+CCBG.US,D,20121019,000000,9.12516,9.1959,8.89861,9.09858,17562.266530701,0
+CCBG.US,D,20121022,000000,9.04692,9.12516,8.83101,9.12516,14754.620727061,0
+CCBG.US,D,20121023,000000,8.99398,9.27187,8.95903,9.07359,11764.06640201,0
+CCBG.US,D,20121024,000000,9.08235,9.27867,8.73594,9.17022,9850.6400363725,0
+CCBG.US,D,20121025,000000,9.22297,9.33556,9.02123,9.25633,19952.271210458,0
+CCBG.US,D,20121026,000000,9.26411,9.26411,9.03737,9.16059,8048.9911004855,0
+CCBG.US,D,20121031,000000,9.1959,9.21422,8.69253,8.82185,45606.207496641,0
+CCBG.US,D,20121101,000000,8.80434,9.12516,8.80434,9.02123,39125.148888018,0
+CCBG.US,D,20121102,000000,9.02891,9.07359,8.75247,8.97803,32602.427782853,0
+CCBG.US,D,20121105,000000,8.95018,9.07359,8.88257,8.94093,11250.906383611,0
+CCBG.US,D,20121106,000000,9.00254,9.40404,9.00254,9.3257,44997.528583727,0
+CCBG.US,D,20121107,000000,9.20457,9.28841,8.69253,8.74303,20110.791929013,0
+CCBG.US,D,20121108,000000,8.70209,8.96848,8.42939,8.42939,18214.640257064,0
+CCBG.US,D,20121109,000000,8.42093,8.43343,8.16959,8.20443,15472.028594369,0
+CCBG.US,D,20121112,000000,8.24792,8.41198,8.24792,8.2996,11123.886577076,0
+CCBG.US,D,20121113,000000,8.26524,8.30746,7.85665,7.90014,11982.54046925,0
+CCBG.US,D,20121114,000000,7.92642,8.14342,7.90014,7.96125,13421.420837673,0
+CCBG.US,D,20121115,000000,7.98724,8.14342,7.9091,8.04786,15497.432555676,0
+CCBG.US,D,20121116,000000,8.00456,10.3507,7.99609,9.40404,232191.19018683,0
+CCBG.US,D,20121119,000000,9.43258,9.47588,9.03737,9.17849,34396.963609574,0
+CCBG.US,D,20121120,000000,9.12516,9.21422,8.95903,9.07359,10150.406779794,0
+CCBG.US,D,20121121,000000,9.05646,9.16059,8.92675,9.1158,7656.7539379066,0
+CCBG.US,D,20121123,000000,9.21422,9.56544,9.21422,9.50934,12254.87093446,0
+CCBG.US,D,20121126,000000,9.55756,9.63728,9.39519,9.53099,17808.176876153,0
+CCBG.US,D,20121127,000000,9.49261,9.63728,9.41388,9.47588,12101.431008166,0
+CCBG.US,D,20121128,000000,9.31696,9.55756,9.21422,9.50048,13993.518046306,0
+CCBG.US,D,20121129,000000,9.50934,9.54968,9.35681,9.54968,10691.003076406,0
+CCBG.US,D,20121130,000000,9.61956,9.7347,9.40404,9.42274,24674.359538189,0
+CCBG.US,D,20121203,000000,9.36173,9.71699,9.22297,9.61956,45640.756884018,0
+CCBG.US,D,20121204,000000,9.43258,9.68058,9.43258,9.60185,10070.130262065,0
+CCBG.US,D,20121205,000000,9.62842,9.66089,9.47588,9.54968,11706.14537023,0
+CCBG.US,D,20121206,000000,9.51722,9.58315,9.37846,9.49261,8970.6468167006,0
+CCBG.US,D,20121207,000000,9.54968,9.54968,9.35386,9.48375,5846.9757344014,0
+CCBG.US,D,20121210,000000,9.52214,9.52214,9.37255,9.48375,10655.437530576,0
+CCBG.US,D,20121211,000000,9.57429,9.62842,9.42274,9.59202,30206.326152384,0
+CCBG.US,D,20121212,000000,9.64613,9.64613,9.3443,9.37058,31739.70925687,0
+CCBG.US,D,20121213,000000,9.55756,9.55756,9.35386,9.43258,5202.7312756578,0
+CCBG.US,D,20121214,000000,9.37058,9.56544,9.16059,9.46703,33830.963351656,0
+CCBG.US,D,20121217,000000,9.57429,9.75439,9.27867,9.54968,50595.545497321,0
+CCBG.US,D,20121218,000000,9.60185,9.77997,9.54968,9.77997,33304.593273376,0
+CCBG.US,D,20121219,000000,9.75439,9.99446,9.53099,9.89906,13905.112260957,0
+CCBG.US,D,20121220,000000,9.93549,10.2543,9.84689,10.1607,28393.499473522,0
+CCBG.US,D,20121221,000000,10.1844,10.1844,9.8646,9.93549,113209.19700971,0
+CCBG.US,D,20121224,000000,9.85674,9.91678,9.85674,9.88232,2118.6903729974,0
+CCBG.US,D,20121226,000000,9.80457,10.0556,9.61169,9.77112,28944.257354656,0
+CCBG.US,D,20121227,000000,9.81244,9.89117,9.64613,9.81244,14586.954582435,0
+CCBG.US,D,20121228,000000,9.74454,9.84689,9.67172,9.70912,13631.765637295,0
+CCBG.US,D,20121231,000000,9.69927,9.89117,9.47588,9.88232,36189.467119391,0
+CCBG.US,D,20130102,000000,10.1263,10.5092,9.78686,10.4914,87215.863800476,0
+CCBG.US,D,20130103,000000,10.152,10.4826,9.74454,10.0378,34933.495272376,0
+CCBG.US,D,20130104,000000,10.1077,10.3596,9.92658,10.273,27250.32121471,0
+CCBG.US,D,20130107,000000,10.1607,10.3852,10.083,10.3684,16809.293117565,0
+CCBG.US,D,20130108,000000,10.3852,10.6313,10.2287,10.457,40580.287791679,0
+CCBG.US,D,20130109,000000,10.4659,10.6036,10.2907,10.4393,28527.632389222,0
+CCBG.US,D,20130110,000000,10.4108,10.5948,10.3596,10.5337,28948.321988464,0
+CCBG.US,D,20130111,000000,10.5524,10.5524,10.3163,10.4206,7958.5529982329,0
+CCBG.US,D,20130114,000000,10.3507,10.3921,10.3074,10.3261,3962.0018054277,0
+CCBG.US,D,20130115,000000,10.2986,10.3645,10.2366,10.3074,5264.7169412467,0
+CCBG.US,D,20130116,000000,10.1933,10.3074,10.1933,10.2454,3824.8204143703,0
+CCBG.US,D,20130117,000000,10.2907,10.2907,10.1087,10.1933,11478.52587692,0
+CCBG.US,D,20130118,000000,10.1607,10.4206,9.96799,9.9857,38370.143157977,0
+CCBG.US,D,20130122,000000,9.84689,9.9857,9.74454,9.79473,102584.24423271,0
+CCBG.US,D,20130123,000000,9.78686,9.97674,9.7347,9.92658,11886.005416283,0
+CCBG.US,D,20130124,000000,9.96799,10.1766,9.81244,10.1176,15558.402062812,0
+CCBG.US,D,20130125,000000,10.1333,10.3596,10.1263,10.2287,8779.6090276726,0
+CCBG.US,D,20130128,000000,10.2021,10.4206,9.62842,10.3507,20963.348870473,0
+CCBG.US,D,20130129,000000,10.3163,10.4737,9.7347,10.3684,40543.706087396,0
+CCBG.US,D,20130130,000000,10.2632,10.3684,9.92658,9.99446,8742.0111649383,0
+CCBG.US,D,20130131,000000,9.97674,10.1116,9.71699,9.7347,40380.104576579,0
+CCBG.US,D,20130201,000000,9.91678,10.4659,9.78686,10.4393,21883.988428236,0
+CCBG.US,D,20130204,000000,10.4009,10.4276,10.143,10.211,46964.811347334,0
+CCBG.US,D,20130205,000000,10.3764,10.4295,10.335,10.4206,17367.164107865,0
+CCBG.US,D,20130206,000000,10.3507,10.4206,10.2907,10.335,11085.272555889,0
+CCBG.US,D,20130207,000000,10.3419,10.3684,10.1607,10.2199,2744.6439796,0
+CCBG.US,D,20130208,000000,10.1933,10.211,9.99446,10.0653,9534.6147577143,0
+CCBG.US,D,20130211,000000,10.092,10.1687,9.77112,10.1687,11742.727074512,0
+CCBG.US,D,20130212,000000,10.1687,10.2366,10.0743,10.2366,17024.718709448,0
+CCBG.US,D,20130213,000000,10.2819,10.4295,10.0122,10.0211,9569.1641450918,0
+CCBG.US,D,20130214,000000,10.0211,10.083,9.99446,10.0653,7680.125582309,0
+CCBG.US,D,20130215,000000,10.083,10.083,9.82032,9.8646,13725.252214905,0
+CCBG.US,D,20130219,000000,9.82917,10.0378,9.82917,9.99446,6889.5543064376,0
+CCBG.US,D,20130220,000000,10.0279,10.0378,9.89117,9.93549,26180.306364463,0
+CCBG.US,D,20130221,000000,9.80457,9.92658,9.68058,9.78686,12623.736452636,0
+CCBG.US,D,20130222,000000,9.8646,9.88232,9.69927,9.87347,216423.45948284,0
+CCBG.US,D,20130225,000000,9.92658,9.99446,9.65499,9.72486,23099.31393716,0
+CCBG.US,D,20130226,000000,9.76226,9.89906,9.51722,9.76226,24070.761417536,0
+CCBG.US,D,20130227,000000,9.8646,9.96799,9.7347,9.89117,20589.402560035,0
+CCBG.US,D,20130228,000000,9.89117,10.1933,9.81244,9.95226,59321.298127022,0
+CCBG.US,D,20130301,000000,9.88232,10.0279,9.70026,9.88232,11111.692675648,0
+CCBG.US,D,20130304,000000,9.87347,10.3596,9.83804,10.3507,22403.24539735,0
+CCBG.US,D,20130305,000000,10.3921,10.4206,10.2199,10.3852,35073.72513879,0
+CCBG.US,D,20130306,000000,10.4206,10.4206,10.2907,10.4206,12236.580082319,0
+CCBG.US,D,20130307,000000,10.3852,10.4206,10.3419,10.4108,10957.236590901,0
+CCBG.US,D,20130308,000000,10.4206,10.6036,10.211,10.5594,30948.121822546,0
+CCBG.US,D,20130311,000000,10.4393,10.6036,10.4393,10.6036,17924.018939712,0
+CCBG.US,D,20130312,000000,10.6223,10.6223,10.2819,10.3074,15993.317880386,0
+CCBG.US,D,20130313,000000,10.3419,10.4009,10.2454,10.3419,5523.8373465773,0
+CCBG.US,D,20130314,000000,10.4206,10.4206,10.211,10.2907,8972.6791336052,0
+CCBG.US,D,20130315,000000,10.3074,10.457,10.1607,10.211,106812.47955264,0
+CCBG.US,D,20130318,000000,10.1844,10.2543,10.0211,10.1263,27285.88676054,0
+CCBG.US,D,20130319,000000,10.1263,10.3852,10.0998,10.2819,27826.483057151,0
+CCBG.US,D,20130320,000000,10.0743,10.4206,9.97674,10.4206,20223.585517216,0
+CCBG.US,D,20130321,000000,10.3684,10.6313,10.2986,10.6135,11587.254831313,0
+CCBG.US,D,20130322,000000,10.6313,10.639,10.5879,10.639,1589.2718193611,0
+CCBG.US,D,20130325,000000,10.647,10.7769,10.5663,10.7581,19879.107801893,0
+CCBG.US,D,20130326,000000,10.8467,10.8969,10.647,10.8969,4507.6788943005,0
+CCBG.US,D,20130327,000000,10.7021,10.837,10.7021,10.7326,3602.2817133217,0
+CCBG.US,D,20130328,000000,10.8202,10.8644,10.6981,10.7326,18541.843278697,0
+CCBG.US,D,20130401,000000,10.6834,10.768,10.335,10.3852,18144.525323857,0
+CCBG.US,D,20130402,000000,10.5003,10.6834,10.3596,10.4482,14465.015568162,0
+CCBG.US,D,20130403,000000,10.5092,10.8557,10.4108,10.6313,19272.461205884,0
+CCBG.US,D,20130404,000000,10.6223,10.8557,10.6223,10.6913,14968.014002039,0
+CCBG.US,D,20130405,000000,10.5092,10.5092,10.3074,10.4393,5773.8123258375,0
+CCBG.US,D,20130408,000000,10.3921,10.647,10.271,10.6223,14959.884734421,0
+CCBG.US,D,20130409,000000,10.6744,10.8044,10.4295,10.6913,20777.391873707,0
+CCBG.US,D,20130410,000000,10.3507,10.5988,10.3261,10.5948,11783.373412604,0
+CCBG.US,D,20130411,000000,10.6135,10.7227,10.5524,10.7139,9516.3239055734,0
+CCBG.US,D,20130412,000000,10.6834,10.7217,10.3261,10.4108,18173.993918972,0
+CCBG.US,D,20130415,000000,10.3596,10.3596,9.77997,9.89117,25261.699123604,0
+CCBG.US,D,20130416,000000,10.3507,10.518,9.95226,10.4482,22017.105185484,0
+CCBG.US,D,20130417,000000,10.2021,10.4206,10.2021,10.3507,21320.020487222,0
+CCBG.US,D,20130418,000000,10.4009,10.6834,10.4009,10.6135,12826.968143091,0
+CCBG.US,D,20130419,000000,10.5849,10.8644,10.5751,10.8202,15794.150823739,0
+CCBG.US,D,20130422,000000,10.7867,10.8891,10.705,10.8714,17477.925379163,0
+CCBG.US,D,20130423,000000,10.9845,10.9845,10.8103,10.9324,19662.666051558,0
+CCBG.US,D,20130424,000000,10.7227,10.9756,10.7227,10.9756,4616.4078486941,0
+CCBG.US,D,20130425,000000,10.9845,10.9845,10.8202,10.8644,4178.4435557627,0
+CCBG.US,D,20130426,000000,10.8644,10.8644,10.4295,10.4393,13726.268373356,0
+CCBG.US,D,20130429,000000,10.8644,10.8714,10.6981,10.7867,5336.8641913584,0
+CCBG.US,D,20130430,000000,10.8123,10.8644,10.6313,10.8644,9662.6507227012,0
+CCBG.US,D,20130501,000000,10.7769,10.8557,10.2819,10.2986,42791.448583834,0
+CCBG.US,D,20130502,000000,10.3419,10.6558,10.3419,10.4826,13662.250390863,0
+CCBG.US,D,20130503,000000,10.639,10.6942,10.3419,10.4009,9113.9251584717,0
+CCBG.US,D,20130506,000000,10.4482,10.5337,10.3163,10.5337,7410.8435924556,0
+CCBG.US,D,20130507,000000,10.525,10.525,10.2986,10.3921,6292.0531364987,0
+CCBG.US,D,20130508,000000,10.3852,10.3852,10.2543,10.2907,10415.624135838,0
+CCBG.US,D,20130509,000000,10.2986,10.4009,10.2493,10.2986,2679.6098386542,0
+CCBG.US,D,20130510,000000,10.3507,10.457,10.0122,10.2021,8888.3379820662,0
+CCBG.US,D,20130513,000000,10.152,10.5948,10.1176,10.1263,6756.4375491892,0
+CCBG.US,D,20130514,000000,10.5524,10.5524,10.0653,10.273,10811.925932226,0
+CCBG.US,D,20130515,000000,10.1607,10.2543,10.1263,10.2543,4416.2246335955,0
+CCBG.US,D,20130516,000000,10.2454,10.2454,10.1077,10.2366,10371.929322391,0
+CCBG.US,D,20130517,000000,10.2632,10.4206,10.152,10.152,28484.953734227,0
+CCBG.US,D,20130520,000000,10.083,10.2819,9.96799,9.9857,18821.286853074,0
+CCBG.US,D,20130521,000000,10.0211,10.2454,9.69042,9.89906,20519.287626828,0
+CCBG.US,D,20130522,000000,9.88232,9.89117,9.63728,9.81244,20319.104411729,0
+CCBG.US,D,20130523,000000,9.7347,9.94529,9.7347,9.93549,4911.0937998544,0
+CCBG.US,D,20130524,000000,9.89117,9.97286,9.81244,9.90687,5642.7278854937,0
+CCBG.US,D,20130528,000000,10.0998,10.4108,9.9857,10.4009,17069.429681347,0
+CCBG.US,D,20130529,000000,10.2366,10.2366,10.0466,10.083,4663.1511374987,0
+CCBG.US,D,20130530,000000,10.0998,10.0998,9.91678,9.99446,6364.2003866103,0
+CCBG.US,D,20130531,000000,9.89906,9.90687,9.82917,9.89906,11497.832887514,0
+CCBG.US,D,20130603,000000,9.97674,10.0466,9.77997,9.81244,62803.673142975,0
+CCBG.US,D,20130604,000000,10.1766,10.1766,9.90687,10.1333,10728.600939139,0
+CCBG.US,D,20130605,000000,10.1333,10.2287,9.85674,9.87347,19071.261832333,0
+CCBG.US,D,20130606,000000,9.89906,9.94529,9.81244,9.94529,8482.8907596078,0
+CCBG.US,D,20130607,000000,10.0279,10.0279,9.77997,9.84689,7135.4646518886,0
+CCBG.US,D,20130610,000000,9.92658,9.9857,9.54084,9.58315,17823.419252937,0
+CCBG.US,D,20130611,000000,9.44242,9.47588,9.38534,9.38534,1926.636425517,0
+CCBG.US,D,20130612,000000,9.4503,9.4503,9.1959,9.23065,9714.4748037673,0
+CCBG.US,D,20130613,000000,9.23065,9.23065,8.90717,9.1158,9475.6775674823,0
+CCBG.US,D,20130614,000000,9.12516,9.12516,8.79499,9.07359,70312.067946849,0
+CCBG.US,D,20130617,000000,9.03737,9.9857,9.03737,9.90687,16940.377557909,0
+CCBG.US,D,20130618,000000,9.89906,10.3261,9.77112,10.2021,22915.389257297,0
+CCBG.US,D,20130619,000000,10.2287,10.2819,10.0122,10.1176,22883.888345276,0
+CCBG.US,D,20130620,000000,9.95903,10.1077,9.71699,9.8646,12221.337705534,0
+CCBG.US,D,20130621,000000,9.91678,9.96799,9.50048,9.75439,46982.086041024,0
+CCBG.US,D,20130624,000000,9.55756,10.3764,9.12516,9.69042,19104.795061258,0
+CCBG.US,D,20130625,000000,9.91678,10.1607,9.91678,10.1176,11369.796922527,0
+CCBG.US,D,20130626,000000,9.64613,10.083,9.33556,9.39519,14978.175586562,0
+CCBG.US,D,20130627,000000,9.47588,9.85674,9.4503,9.82917,21070.045507962,0
+CCBG.US,D,20130628,000000,9.82917,10.0998,9.64613,10.0211,144735.51299161,0
+CCBG.US,D,20130701,000000,10.083,10.4009,10.0211,10.3507,22067.913108099,0
+CCBG.US,D,20130702,000000,10.1263,10.143,10.0122,10.1176,13099.298608302,0
+CCBG.US,D,20130703,000000,10.083,10.2907,9.84689,9.97674,14745.475300991,0
+CCBG.US,D,20130705,000000,10.1333,10.335,9.83804,9.95226,24629.648566287,0
+CCBG.US,D,20130708,000000,10.0211,10.7404,10.0211,10.7404,17328.550086678,0
+CCBG.US,D,20130709,000000,10.7404,11.0829,10.6814,11.0564,18950.338976512,0
+CCBG.US,D,20130710,000000,11.013,11.1616,10.8557,11.0661,45419.234341422,0
+CCBG.US,D,20130711,000000,11.1253,11.2444,10.7769,10.8644,24817.637879959,0
+CCBG.US,D,20130712,000000,10.8123,10.9048,10.6744,10.7503,10612.75887558,0
+CCBG.US,D,20130715,000000,10.768,11.2277,10.768,11.2099,17693.350971046,0
+CCBG.US,D,20130716,000000,11.1941,11.3673,11.013,11.323,18093.717401243,0
+CCBG.US,D,20130717,000000,11.3673,11.3673,10.8714,10.9943,22835.112739568,0
+CCBG.US,D,20130718,000000,11.0661,11.0661,10.6657,10.8644,10303.846706088,0
+CCBG.US,D,20130719,000000,10.8123,11.0661,10.7581,10.8467,27037.944098184,0
+CCBG.US,D,20130722,000000,10.7769,11.0387,10.7769,10.9421,21278.357990678,0
+CCBG.US,D,20130723,000000,10.9943,11.1518,10.7769,10.8714,17370.212583221,0
+CCBG.US,D,20130724,000000,10.8801,11.1823,10.8644,10.9521,14375.593624362,0
+CCBG.US,D,20130725,000000,10.6657,11.0474,10.6558,10.8801,29779.539602427,0
+CCBG.US,D,20130726,000000,10.7769,10.9048,10.6313,10.8557,14599.148483863,0
+CCBG.US,D,20130729,000000,10.8044,10.827,10.6558,10.6744,12569.880054666,0
+CCBG.US,D,20130730,000000,10.7503,10.8891,10.7227,10.8891,7760.4021000389,0
+CCBG.US,D,20130731,000000,10.8644,10.9324,10.8044,10.8801,63606.438320274,0
+CCBG.US,D,20130801,000000,11.022,11.0997,10.8801,11.0997,65342.036956762,0
+CCBG.US,D,20130802,000000,11.0387,11.0387,10.837,10.8557,51647.269495427,0
+CCBG.US,D,20130805,000000,10.8557,10.8891,10.6657,10.8467,10268.281160259,0
+CCBG.US,D,20130806,000000,10.8202,11.0297,10.7227,10.7404,17972.794545422,0
+CCBG.US,D,20130807,000000,10.7404,10.9756,10.6913,10.7404,14259.751560801,0
+CCBG.US,D,20130808,000000,10.837,10.9048,10.769,10.8801,4207.9121508788,0
+CCBG.US,D,20130809,000000,10.8891,10.9579,10.6223,10.6223,10113.825075512,0
+CCBG.US,D,20130812,000000,10.6223,10.8044,10.5594,10.6657,11461.251183231,0
+CCBG.US,D,20130813,000000,10.6036,10.6135,10.4393,10.5594,30081.338662754,0
+CCBG.US,D,20130814,000000,10.5633,10.6135,10.4826,10.5751,8819.2392073114,0
+CCBG.US,D,20130815,000000,10.4482,10.7581,10.2819,10.3764,26368.295678134,0
+CCBG.US,D,20130816,000000,10.3163,10.5092,10.2632,10.4482,18824.33532843,0
+CCBG.US,D,20130819,000000,10.3764,10.5003,9.78686,9.89906,15406.994453423,0
+CCBG.US,D,20130820,000000,9.90687,10.1077,9.61169,9.91678,18536.762486436,0
+CCBG.US,D,20130821,000000,9.8646,10.3261,9.70912,10.3074,28336.594600194,0
+CCBG.US,D,20130822,000000,10.3261,10.6913,9.94529,10.518,22306.710344383,0
+CCBG.US,D,20130823,000000,10.518,10.7227,10.3419,10.525,20999.930574755,0
+CCBG.US,D,20130826,000000,10.518,10.5337,10.335,10.3419,10440.011938693,0
+CCBG.US,D,20130827,000000,10.2543,10.5751,10.1844,10.3261,36582.720440422,0
+CCBG.US,D,20130828,000000,10.2543,10.4737,10.2543,10.4295,23057.651440616,0
+CCBG.US,D,20130829,000000,10.4393,10.525,10.3419,10.3921,14939.561565376,0
+CCBG.US,D,20130830,000000,10.3684,10.4295,10.2543,10.3596,19762.249579881,0
+CCBG.US,D,20130903,000000,10.3684,10.4482,10.2199,10.3921,18265.448179677,0
+CCBG.US,D,20130904,000000,10.3764,10.4009,10.1766,10.2454,15572.628281144,0
+CCBG.US,D,20130905,000000,10.2287,10.2819,10.1844,10.2199,9988.8375858822,0
+CCBG.US,D,20130906,000000,10.2907,10.2907,10.1077,10.2366,12058.752353171,0
+CCBG.US,D,20130909,000000,10.1176,10.2543,10.0556,10.211,9143.3937535878,0
+CCBG.US,D,20130910,000000,10.2199,10.3921,10.2199,10.3596,9137.2968028741,0
+CCBG.US,D,20130911,000000,10.3764,10.4108,10.2632,10.3921,16217.88889834,0
+CCBG.US,D,20130912,000000,10.3921,10.4393,10.3921,10.4009,12673.528216798,0
+CCBG.US,D,20130913,000000,10.4737,10.5003,10.3596,10.4482,17829.516203651,0
+CCBG.US,D,20130916,000000,10.4737,10.4737,10.1263,10.211,20308.942827207,0
+CCBG.US,D,20130917,000000,10.2454,10.4295,10.0034,10.4206,17739.078101398,0
+CCBG.US,D,20130918,000000,10.3921,10.5594,10.211,10.5003,17028.783343256,0
+CCBG.US,D,20130919,000000,10.5003,10.5003,10.2454,10.335,5593.9522797845,0
+CCBG.US,D,20130920,000000,10.2287,10.4295,10.1844,10.4206,38064.279463841,0
+CCBG.US,D,20130923,000000,10.4206,10.5337,10.211,10.5337,22830.031947306,0
+CCBG.US,D,20130924,000000,10.518,10.6135,10.2819,10.4659,20480.673605641,0
+CCBG.US,D,20130925,000000,10.4108,10.4108,10.2199,10.3419,13094.21781604,0
+CCBG.US,D,20130926,000000,10.3921,10.4009,10.2021,10.2543,13689.686669075,0
+CCBG.US,D,20130927,000000,10.2287,10.3419,10.1844,10.1933,7368.1649374599,0
+CCBG.US,D,20130930,000000,10.1333,10.3074,10.083,10.2366,19685.021537509,0
+CCBG.US,D,20131001,000000,10.2632,10.4295,10.2021,10.3684,25658.000919992,0
+CCBG.US,D,20131002,000000,10.3419,10.5092,10.2543,10.3764,54311.636957297,0
+CCBG.US,D,20131003,000000,10.3764,10.457,10.211,10.3852,19559.017889425,0
+CCBG.US,D,20131004,000000,10.3507,10.4737,10.0998,10.2021,54997.543912583,0
+CCBG.US,D,20131007,000000,10.1077,10.3261,10.1077,10.2454,13231.399207098,0
+CCBG.US,D,20131008,000000,10.2454,10.2543,9.97674,10.0653,19442.159667414,0
+CCBG.US,D,20131009,000000,10.0998,10.4108,10.0998,10.3163,13548.440644208,0
+CCBG.US,D,20131010,000000,10.4206,10.4206,10.092,10.2454,31291.583379415,0
+CCBG.US,D,20131011,000000,10.2366,10.4737,10.083,10.4659,20483.722080998,0
+CCBG.US,D,20131014,000000,10.4482,10.5948,10.2632,10.5524,50787.599444801,0
+CCBG.US,D,20131015,000000,10.518,10.5524,10.3507,10.4826,32166.495806826,0
+CCBG.US,D,20131016,000000,10.5427,10.5948,10.1766,10.4659,49244.054755792,0
+CCBG.US,D,20131017,000000,10.457,10.525,10.1766,10.3507,21635.029607428,0
+CCBG.US,D,20131018,000000,10.4737,10.525,10.2199,10.4737,30487.802043664,0
+CCBG.US,D,20131021,000000,10.4659,10.5849,10.3764,10.4659,15764.682228624,0
+CCBG.US,D,20131022,000000,10.4826,10.5337,10.273,10.3684,17493.167755948,0
+CCBG.US,D,20131023,000000,10.3261,10.3684,10.211,10.2366,11159.452122906,0
+CCBG.US,D,20131024,000000,10.2454,10.457,10.1687,10.4108,9665.6991980581,0
+CCBG.US,D,20131025,000000,10.3921,10.457,9.97674,10.2819,20365.847700534,0
+CCBG.US,D,20131028,000000,10.4914,10.5948,10.3921,10.5948,8399.565766521,0
+CCBG.US,D,20131029,000000,10.5948,11.0297,10.5948,10.6313,11159.452122906,0
+CCBG.US,D,20131030,000000,10.6657,10.7227,10.6313,10.6313,10699.132344023,0
+CCBG.US,D,20131031,000000,10.6223,10.7326,10.6135,10.6913,22002.878967151,0
+CCBG.US,D,20131101,000000,10.6558,10.705,10.2199,10.5003,75941.585772464,0
+CCBG.US,D,20131104,000000,10.6558,10.8467,10.639,10.6657,59275.570996669,0
+CCBG.US,D,20131105,000000,10.647,10.8202,10.2986,10.3163,21972.394213583,0
+CCBG.US,D,20131106,000000,10.457,10.647,10.4295,10.5849,145203.96203811,0
+CCBG.US,D,20131107,000000,10.5427,10.647,10.4914,10.5948,13805.528732634,0
+CCBG.US,D,20131108,000000,10.5427,10.8801,10.4009,10.6744,89629.240124633,0
+CCBG.US,D,20131111,000000,10.6834,10.7503,10.518,10.5524,21403.345480308,0
+CCBG.US,D,20131112,000000,10.6313,10.6913,10.4009,10.4914,19442.159667414,0
+CCBG.US,D,20131113,000000,10.457,10.457,10.211,10.4108,15190.552703087,0
+CCBG.US,D,20131114,000000,10.4393,10.5092,10.211,10.4826,59370.073732732,0
+CCBG.US,D,20131115,000000,10.4393,10.5092,10.3764,10.4295,34746.522117156,0
+CCBG.US,D,20131118,000000,10.4108,10.525,10.3163,10.3419,20824.13516251,0
+CCBG.US,D,20131119,000000,10.4009,10.457,10.2986,10.3764,31677.72359128,0
+CCBG.US,D,20131120,000000,10.2543,10.4009,10.2543,10.335,8972.6791336052,0
+CCBG.US,D,20131121,000000,10.4009,10.5337,10.3261,10.4914,147045.24115364,0
+CCBG.US,D,20131122,000000,10.4826,10.5948,10.2907,10.5849,30803.827322322,0
+CCBG.US,D,20131125,000000,10.5663,10.768,10.3921,10.5948,23356.402025585,0
+CCBG.US,D,20131126,000000,10.6223,10.647,10.4295,10.5663,24388.819013098,0
+CCBG.US,D,20131127,000000,10.5427,10.7326,10.4737,10.647,17602.912868793,0
+CCBG.US,D,20131129,000000,10.6558,10.6558,10.3419,10.3921,19303.962117905,0
+CCBG.US,D,20131202,000000,10.3507,10.4737,10.2632,10.3507,37852.918505768,0
+CCBG.US,D,20131203,000000,10.3684,10.5337,10.0034,10.3074,24388.819013098,0
+CCBG.US,D,20131204,000000,10.2986,10.5003,10.143,10.3261,18980.82373008,0
+CCBG.US,D,20131205,000000,10.2199,10.4108,10.1176,10.1607,8632.2660520924,0
+CCBG.US,D,20131206,000000,10.2819,10.5003,10.143,10.4206,21635.029607428,0
+CCBG.US,D,20131209,000000,10.4659,10.4659,10.1844,10.2287,15421.220671755,0
+CCBG.US,D,20131210,000000,10.211,10.3163,9.84689,10.0653,38433.144982018,0
+CCBG.US,D,20131211,000000,10.0378,10.2021,10.0378,10.1607,31870.793697214,0
+CCBG.US,D,20131212,000000,10.1607,10.5003,10.083,10.4009,44472.1746639,0
+CCBG.US,D,20131213,000000,10.3921,10.4737,10.2543,10.4206,30262.214867259,0
+CCBG.US,D,20131216,000000,10.335,10.4737,10.335,10.4009,15656.969432682,0
+CCBG.US,D,20131217,000000,10.2819,10.6313,10.2819,10.457,20247.97332007,0
+CCBG.US,D,20131218,000000,10.3684,10.5751,10.3684,10.5337,18980.82373008,0
+CCBG.US,D,20131219,000000,10.457,10.5594,10.3419,10.3764,12081.10783912,0
+CCBG.US,D,20131220,000000,10.4206,10.639,10.2366,10.6223,139680.12469153,0
+CCBG.US,D,20131223,000000,10.6223,10.647,10.3507,10.4482,33713.088971192,0
+CCBG.US,D,20131224,000000,9.90687,10.647,9.90687,10.5092,22696.915190057,0
+CCBG.US,D,20131226,000000,10.525,10.5948,10.3852,10.4737,16107.127627041,0
+CCBG.US,D,20131227,000000,10.4737,10.4737,10.3507,10.3921,10240.844882047,0
+CCBG.US,D,20131230,000000,10.3852,10.4826,10.2907,10.3419,14725.152131945,0
+CCBG.US,D,20131231,000000,10.3261,10.4914,10.1854,10.2287,16568.463564375,0
+CCBG.US,D,20140102,000000,10.2287,10.3921,10.1077,10.1077,28729.847921225,0
+CCBG.US,D,20140103,000000,10.0466,10.4108,10.0466,10.2819,23545.407497709,0
+CCBG.US,D,20140106,000000,10.2819,10.4659,10.1687,10.273,24967.013172444,0
+CCBG.US,D,20140107,000000,10.2632,10.4737,10.2632,10.3684,50742.8884729,0
+CCBG.US,D,20140108,000000,10.3852,10.3852,10.083,10.1333,8399.565766521,0
+CCBG.US,D,20140109,000000,10.143,10.4108,10.1263,10.1844,10699.132344023,0
+CCBG.US,D,20140110,000000,10.2199,10.3074,10.1263,10.2986,348053.57691543,0
+CCBG.US,D,20140113,000000,10.3852,10.4108,10.211,10.3163,57183.300743431,0
+CCBG.US,D,20140114,000000,10.335,10.7139,10.3074,10.5594,74445.800530712,0
+CCBG.US,D,20140115,000000,10.6135,10.8644,10.5594,10.829,50742.8884729,0
+CCBG.US,D,20140116,000000,10.8557,11.1685,10.8557,11.144,63820.847753704,0
+CCBG.US,D,20140117,000000,11.1616,11.203,10.9756,11.0829,54191.730259928,0
+CCBG.US,D,20140121,000000,11.0474,11.0829,10.9225,11.0042,68574.436993455,0
+CCBG.US,D,20140122,000000,11.013,11.013,10.9048,10.9668,36821.517676707,0
+CCBG.US,D,20140123,000000,10.9756,10.9756,10.6913,10.9324,44871.524935644,0
+CCBG.US,D,20140124,000000,10.9147,11.013,10.6981,10.8123,33895.997492602,0
+CCBG.US,D,20140127,000000,10.8467,10.9579,10.5594,10.5849,21972.394213583,0
+CCBG.US,D,20140128,000000,10.5594,11.1685,10.5337,11.1685,68526.677546199,0
+CCBG.US,D,20140129,000000,11.2099,11.2906,11.0829,11.0829,32448.987856559,0
+CCBG.US,D,20140130,000000,11.1253,11.3004,11.1253,11.2531,24046.373614681,0
+CCBG.US,D,20140131,000000,11.0661,11.1774,11.0661,11.0908,31884.003757093,0
+CCBG.US,D,20140203,000000,11.0829,11.2099,11.0661,11.1774,63991.562373686,0
+CCBG.US,D,20140204,000000,12.0817,12.0817,10.768,11.3161,45226.16423549,0
+CCBG.US,D,20140205,000000,11.3083,11.5169,11.0751,11.1941,26323.584706234,0
+CCBG.US,D,20140206,000000,11.0829,11.4284,11.0829,11.203,34682.504134663,0
+CCBG.US,D,20140207,000000,11.2531,11.323,11.1941,11.2906,27150.737686387,0
+CCBG.US,D,20140210,000000,11.3004,11.3004,11.0908,11.2277,29605.776507088,0
+CCBG.US,D,20140211,000000,11.2906,11.5327,11.2187,11.3762,26281.92220969,0
+CCBG.US,D,20140212,000000,11.4284,11.4648,11.2444,11.3525,23483.42183212,0
+CCBG.US,D,20140213,000000,11.3673,11.4982,11.2531,11.4549,35919.168971084,0
+CCBG.US,D,20140214,000000,11.4825,11.6114,11.383,11.393,7552.089617322,0
+CCBG.US,D,20140218,000000,11.3673,11.4893,11.2807,11.3328,17185.271744907,0
+CCBG.US,D,20140219,000000,11.3427,11.3427,11.1253,11.1616,28209.57479366,0
+CCBG.US,D,20140220,000000,11.1518,11.3427,11.144,11.2187,23677.508096505,0
+CCBG.US,D,20140221,000000,11.2444,11.3004,11.144,11.2354,27118.220615915,0
+CCBG.US,D,20140224,000000,11.203,11.6193,11.203,11.5169,22648.139584347,0
+CCBG.US,D,20140225,000000,11.5169,11.6015,11.2187,11.2354,12374.777631828,0
+CCBG.US,D,20140226,000000,11.3083,11.6015,11.2906,11.508,25340.959482881,0
+CCBG.US,D,20140227,000000,11.575,12.0907,11.4549,12.0817,24122.585498602,0
+CCBG.US,D,20140228,000000,12.1674,12.6781,12.1674,12.3248,102936.85121565,0
+CCBG.US,D,20140303,000000,12.2619,12.4292,11.7491,12.193,31434.861721186,0
+CCBG.US,D,20140304,000000,12.2185,12.5029,12.1831,12.2108,100861.8556561,0
+CCBG.US,D,20140305,000000,12.4557,12.5325,12.1674,12.2697,106293.22258352,0
+CCBG.US,D,20140306,000000,12.2442,12.4115,12.1752,12.379,20936.928750713,0
+CCBG.US,D,20140307,000000,12.437,12.4459,12.2874,12.379,29989.884402049,0
+CCBG.US,D,20140310,000000,12.3878,12.4203,12.193,12.3504,42881.886686086,0
+CCBG.US,D,20140311,000000,12.3592,12.4015,12.0985,12.1674,16746.291293523,0
+CCBG.US,D,20140312,000000,12.0542,12.2108,12.0542,12.1595,18555.053338577,0
+CCBG.US,D,20140313,000000,11.9627,12.2108,11.9627,11.9941,50217.534553073,0
+CCBG.US,D,20140314,000000,11.9145,12.0542,11.8043,11.8643,19171.861519109,0
+CCBG.US,D,20140317,000000,11.8879,12.1831,11.8879,11.9578,22026.250611555,0
+CCBG.US,D,20140318,000000,12.0729,12.1507,11.7649,12.009,29572.243278163,0
+CCBG.US,D,20140319,000000,12.063,12.0985,11.882,11.9489,15245.42525951,0
+CCBG.US,D,20140320,000000,11.8879,12.3248,11.8879,11.9854,21681.772896233,0
+CCBG.US,D,20140321,000000,11.882,12.0542,11.882,11.9047,56832.726077396,0
+CCBG.US,D,20140324,000000,11.9941,11.9941,11.6468,11.8555,36039.075668453,0
+CCBG.US,D,20140325,000000,11.8967,11.9371,11.7551,11.8879,13297.449506496,0
+CCBG.US,D,20140326,000000,11.9234,11.9401,11.7482,11.7482,26539.010298117,0
+CCBG.US,D,20140327,000000,11.7225,11.7225,11.4638,11.4815,10684.906125692,0
+CCBG.US,D,20140328,000000,11.4549,11.574,11.013,11.3408,16739.178184357,0
+CCBG.US,D,20140331,000000,11.5317,11.6645,11.4451,11.5582,78631.35719564,0
+CCBG.US,D,20140401,000000,11.9854,12.4203,11.6468,12.3592,51263.161600466,0
+CCBG.US,D,20140402,000000,12.4459,12.6634,12.253,12.5404,58234.008583086,0
+CCBG.US,D,20140403,000000,12.5256,12.6723,12.3592,12.4833,19217.588649461,0
+CCBG.US,D,20140404,000000,12.8071,12.8071,11.8475,11.9764,27226.949570308,0
+CCBG.US,D,20140407,000000,12.2008,12.4636,11.8742,12.1831,25490.334775366,0
+CCBG.US,D,20140408,000000,11.4638,12.3878,11.4097,12.2974,32200.029035751,0
+CCBG.US,D,20140409,000000,12.4203,12.4203,11.9854,12.3592,22152.254259636,0
+CCBG.US,D,20140410,000000,12.253,12.253,11.6184,11.8475,56630.510545393,0
+CCBG.US,D,20140411,000000,11.7225,12.7058,11.6645,11.7482,22392.067654374,0
+CCBG.US,D,20140414,000000,12.2108,12.2108,11.383,11.7649,28838.576875619,0
+CCBG.US,D,20140415,000000,12.7145,12.7145,11.7737,11.8475,8762.3343339839,0
+CCBG.US,D,20140416,000000,11.9667,12.2185,11.9667,12.1074,19390.335586349,0
+CCBG.US,D,20140417,000000,12.2442,12.2442,12.0817,12.1074,10416.640294291,0
+CCBG.US,D,20140421,000000,12.0907,12.3878,12.0907,12.1428,20145.34131639,0
+CCBG.US,D,20140422,000000,12.1507,12.1831,12.0985,12.1674,14394.900634955,0
+CCBG.US,D,20140423,000000,12.1831,12.1831,11.7482,11.7737,15946.574591581,0
+CCBG.US,D,20140424,000000,11.8879,11.9941,11.8201,11.9764,9365.9324546364,0
+CCBG.US,D,20140425,000000,11.8879,12.1074,11.7924,11.9401,40337.425921584,0
+CCBG.US,D,20140428,000000,12.1831,12.3248,11.7482,12.1241,12326.002026119,0
+CCBG.US,D,20140429,000000,12.063,12.4833,11.8201,12.0375,23362.498976299,0
+CCBG.US,D,20140430,000000,11.9489,12.3504,11.8742,12.0985,56560.395612186,0
+CCBG.US,D,20140501,000000,12.0985,12.0985,11.8555,12.0276,47740.140246423,0
+CCBG.US,D,20140502,000000,11.9941,12.1074,11.6734,11.7482,25911.024374609,0
+CCBG.US,D,20140505,000000,11.699,12.5905,11.699,11.7304,16959.684568501,0
+CCBG.US,D,20140506,000000,12.1507,12.1507,11.5405,11.6566,46068.559592426,0
+CCBG.US,D,20140507,000000,11.6281,11.7393,11.6281,11.7304,23201.945940838,0
+CCBG.US,D,20140508,000000,11.7078,11.7304,11.6281,11.6281,20916.605581668,0
+CCBG.US,D,20140509,000000,11.5582,11.7482,11.5582,11.7482,15587.870657928,0
+CCBG.US,D,20140512,000000,11.7482,12.3415,11.7078,12.1507,20018.321509855,0
+CCBG.US,D,20140513,000000,11.7117,12.379,11.7117,11.8879,52620.749292708,0
+CCBG.US,D,20140514,000000,12.1507,12.1507,11.4638,11.4893,32204.093669561,0
+CCBG.US,D,20140515,000000,11.4007,11.4893,11.2699,11.3663,29213.53934451,0
+CCBG.US,D,20140516,000000,11.3408,11.5071,11.1597,11.2699,24244.524512875,0
+CCBG.US,D,20140519,000000,11.3408,11.516,11.3063,11.4371,9580.3418880669,0
+CCBG.US,D,20140520,000000,11.1597,11.3663,10.9658,11.1597,39016.419933624,0
+CCBG.US,D,20140521,000000,11.1853,11.4184,11.0642,11.2699,19171.861519109,0
+CCBG.US,D,20140522,000000,11.331,11.574,11.2511,11.331,16078.675190377,0
+CCBG.US,D,20140523,000000,11.2886,11.5258,11.2886,11.4638,14032.132067491,0
+CCBG.US,D,20140527,000000,11.5582,11.7649,11.5582,11.7551,10869.846964006,0
+CCBG.US,D,20140528,000000,11.6822,11.7688,11.4184,11.4451,9755.1211418585,0
+CCBG.US,D,20140529,000000,11.4549,11.574,11.3585,11.3663,5595.984596689,0
+CCBG.US,D,20140530,000000,11.4184,11.574,11.2424,11.2511,30812.972748393,0
+CCBG.US,D,20140602,000000,11.5907,11.6005,11.2257,11.4184,29985.819768239,0
+CCBG.US,D,20140603,000000,11.3211,11.4371,11.081,11.3408,55149.967680425,0
+CCBG.US,D,20140604,000000,11.3151,11.5258,11.3151,11.4549,37264.5627619,0
+CCBG.US,D,20140605,000000,11.4274,11.8751,11.331,11.8388,19013.340800554,0
+CCBG.US,D,20140606,000000,11.9244,12.0729,11.8977,12.0011,22108.559446189,0
+CCBG.US,D,20140609,000000,12.1172,12.3711,11.7482,11.882,40324.215861705,0
+CCBG.US,D,20140610,000000,11.9057,12.1605,11.8977,12.1084,20535.546162064,0
+CCBG.US,D,20140611,000000,11.8211,12.1172,11.6645,11.8485,12495.70048765,0
+CCBG.US,D,20140612,000000,12.0099,12.1172,11.6734,11.7147,18210.575623255,0
+CCBG.US,D,20140613,000000,11.7659,11.8565,11.5809,11.6468,10730.633256045,0
+CCBG.US,D,20140616,000000,11.4638,11.574,11.3408,11.4638,28202.461684493,0
+CCBG.US,D,20140617,000000,11.7491,11.756,11.3762,11.5809,30414.638635101,0
+CCBG.US,D,20140618,000000,11.5582,11.6773,11.4097,11.637,26409.958174677,0
+CCBG.US,D,20140619,000000,11.637,11.699,11.4371,11.5317,33474.291734906,0
+CCBG.US,D,20140620,000000,11.6104,11.7659,11.5071,11.7659,66035.057021216,0
+CCBG.US,D,20140623,000000,11.7659,11.8485,11.6005,11.7747,37028.814000971,0
+CCBG.US,D,20140624,000000,11.8131,12.0385,11.756,11.9499,51285.517086417,0
+CCBG.US,D,20140625,000000,11.9499,12.0729,11.7934,11.9864,34841.024853219,0
+CCBG.US,D,20140626,000000,11.9824,12.1517,11.9391,12.064,18738.978018439,0
+CCBG.US,D,20140627,000000,12.1782,12.6397,11.9677,12.5335,364915.71027253,0
+CCBG.US,D,20140630,000000,12.4035,12.6801,12.3524,12.6654,30163.647497388,0
+CCBG.US,D,20140701,000000,12.1172,13.059,12.1172,12.6112,40789.616432848,0
+CCBG.US,D,20140702,000000,12.5197,12.6654,12.1251,12.2707,24091.08458658,0
+CCBG.US,D,20140703,000000,12.254,12.3268,12.1605,12.317,13470.196443383,0
+CCBG.US,D,20140707,000000,12.2983,12.3268,12.2018,12.254,21406.393955665,0
+CCBG.US,D,20140708,000000,12.1841,12.3081,11.9499,12.2195,28446.33971304,0
+CCBG.US,D,20140709,000000,12.2295,12.3435,11.9677,12.0286,6904.7966832217,0
+CCBG.US,D,20140710,000000,11.9774,12.3357,11.6468,12.0011,28399.596424235,0
+CCBG.US,D,20140711,000000,12.0552,12.0552,11.7747,11.9941,10678.809174978,0
+CCBG.US,D,20140714,000000,11.9578,12.2018,11.8997,12.1438,35034.094959152,0
+CCBG.US,D,20140715,000000,12.0827,12.1251,11.9864,12.0286,21174.709828546,0
+CCBG.US,D,20140716,000000,12.0729,12.0729,11.6468,11.7403,21299.697318176,0
+CCBG.US,D,20140717,000000,11.7304,11.8751,11.5907,11.6468,37118.235944771,0
+CCBG.US,D,20140718,000000,11.5809,11.8751,11.5809,11.8565,22708.092933033,0
+CCBG.US,D,20140721,000000,11.7403,11.8211,11.5809,11.7403,24553.436682366,0
+CCBG.US,D,20140722,000000,11.7491,12.2452,11.6468,11.7747,16179.274877154,0
+CCBG.US,D,20140723,000000,11.8565,11.9834,11.6911,11.7837,12772.095586668,0
+CCBG.US,D,20140724,000000,11.7934,12.2382,11.7078,11.7225,14625.568603621,0
+CCBG.US,D,20140725,000000,11.7225,11.7364,11.637,11.6911,22157.335051898,0
+CCBG.US,D,20140728,000000,11.756,11.8565,11.6566,11.6645,16265.648345597,0
+CCBG.US,D,20140729,000000,11.7491,11.7934,11.6822,11.756,10545.69241773,0
+CCBG.US,D,20140730,000000,11.7934,11.8889,11.7659,11.7837,20429.865683028,0
+CCBG.US,D,20140731,000000,11.7659,11.8211,11.6911,11.7078,35955.750675367,0
+CCBG.US,D,20140801,000000,11.7659,12.0011,11.7147,11.9057,34156.134056383,0
+CCBG.US,D,20140804,000000,11.9154,12.0463,11.7797,11.9864,50227.696137596,0
+CCBG.US,D,20140805,000000,11.8977,11.9499,11.8702,11.9401,20541.643112778,0
+CCBG.US,D,20140806,000000,11.8977,12.0385,11.8977,11.9677,25229.182053131,0
+CCBG.US,D,20140807,000000,11.9774,11.9941,11.7934,11.8485,22659.317327323,0
+CCBG.US,D,20140808,000000,11.8298,12.1084,11.8298,12.0917,10824.119833654,0
+CCBG.US,D,20140811,000000,12.1172,12.1762,11.9154,12.1762,27373.276387435,0
+CCBG.US,D,20140812,000000,12.1762,12.1762,12.0011,12.0463,9304.9629474998,0
+CCBG.US,D,20140813,000000,12.1084,12.1084,11.9774,12.0463,18582.489616789,0
+CCBG.US,D,20140814,000000,11.9864,12.0463,11.8751,11.9322,10125.002818487,0
+CCBG.US,D,20140815,000000,12.0099,12.0917,11.6822,11.882,24910.108299117,0
+CCBG.US,D,20140818,000000,12.0385,12.1605,11.9864,12.1084,11565.915503816,0
+CCBG.US,D,20140819,000000,12.0827,12.2018,12.0552,12.1674,12396.116959326,0
+CCBG.US,D,20140820,000000,11.9499,12.1438,11.9499,12.1438,12796.483389522,0
+CCBG.US,D,20140821,000000,12.0917,12.2018,12.0917,12.2018,11207.211570162,0
+CCBG.US,D,20140822,000000,12.1762,12.2018,12.0552,12.1438,11381.990823954,0
+CCBG.US,D,20140825,000000,12.1172,12.1841,11.9941,12.1339,19018.421592815,0
+CCBG.US,D,20140826,000000,12.1084,12.1605,12.0729,12.1172,18441.243591921,0
+CCBG.US,D,20140827,000000,12.1172,12.1517,12.1172,12.1339,3669.3481711719,0
+CCBG.US,D,20140828,000000,12.0385,12.2018,12.0385,12.2018,19406.594121584,0
+CCBG.US,D,20140829,000000,12.2018,12.2884,12.2018,12.2195,9834.381501136,0
+CCBG.US,D,20140902,000000,12.317,12.3809,12.1517,12.3612,33703.943545121,0
+CCBG.US,D,20140903,000000,12.3711,12.3711,12.2018,12.2382,10267.265001805,0
+CCBG.US,D,20140904,000000,12.3081,12.3081,12.2117,12.2117,2161.369027993,0
+CCBG.US,D,20140905,000000,12.1674,12.2295,12.1339,12.1674,3816.6911467521,0
+CCBG.US,D,20140908,000000,12.194,12.2452,12.0463,12.1517,20776.375715254,0
+CCBG.US,D,20140909,000000,12.0188,12.1339,12.0188,12.0917,14510.742698515,0
+CCBG.US,D,20140910,000000,12.0552,12.3081,12.0286,12.2983,13146.041897107,0
+CCBG.US,D,20140911,000000,12.2195,12.3612,12.2195,12.3612,11811.825849267,0
+CCBG.US,D,20140912,000000,12.3612,12.5551,12.194,12.3081,13384.839133392,0
+CCBG.US,D,20140915,000000,12.1517,12.2195,12.0385,12.064,21706.160699088,0
+CCBG.US,D,20140916,000000,11.8879,11.9499,11.8475,11.9234,15978.075503602,0
+CCBG.US,D,20140917,000000,12.1251,12.1251,11.8378,11.9234,15609.209985426,0
+CCBG.US,D,20140918,000000,11.7737,12.2707,11.7737,12.1674,25579.756719167,0
+CCBG.US,D,20140919,000000,12.2018,12.3524,11.9145,12.1517,37825.482227556,0
+CCBG.US,D,20140922,000000,12.1762,12.2382,12.0011,12.0552,19496.016065386,0
+CCBG.US,D,20140923,000000,12.0729,12.2117,12.0011,12.0011,21363.715300669,0
+CCBG.US,D,20140924,000000,12.0011,12.1339,12.0011,12.1251,17445.40830869,0
+CCBG.US,D,20140925,000000,11.9864,11.9864,11.573,11.7924,22713.173725294,0
+CCBG.US,D,20140926,000000,11.8742,11.9234,11.8742,11.9145,14373.561307457,0
+CCBG.US,D,20140929,000000,11.8201,12.0463,11.8201,12.0286,11243.793274444,0
+CCBG.US,D,20140930,000000,12.0779,12.0779,11.7974,11.8201,23955.935512428,0
+CCBG.US,D,20141001,000000,11.8555,11.8555,11.3496,11.3575,21796.59880134,0
+CCBG.US,D,20141002,000000,11.391,11.8288,11.391,11.7649,11397.233200738,0
+CCBG.US,D,20141003,000000,11.8643,11.9047,11.6458,11.698,9556.9702436645,0
+CCBG.US,D,20141006,000000,11.7924,12.0552,11.5799,11.8121,17779.72443949,0
+CCBG.US,D,20141007,000000,11.7137,11.7649,11.4174,11.6174,50492.91349364,0
+CCBG.US,D,20141008,000000,11.7482,12.0917,11.573,12.0729,33139.975604107,0
+CCBG.US,D,20141009,000000,11.8742,12.0463,11.7068,11.7649,23540.326705447,0
+CCBG.US,D,20141010,000000,11.7649,12.2195,11.7649,12.0463,25632.596958685,0
+CCBG.US,D,20141013,000000,12.0385,12.6309,11.9499,12.4312,16204.67883846,0
+CCBG.US,D,20141014,000000,12.5108,12.9773,11.8024,12.9439,27558.21722575,0
+CCBG.US,D,20141015,000000,12.6496,13.3129,12.4085,13.1564,39170.87601837,0
+CCBG.US,D,20141016,000000,13.0413,13.1829,12.9498,13.1022,20791.618092038,0
+CCBG.US,D,20141017,000000,13.2843,13.3405,12.5748,12.8169,137170.21331442,0
+CCBG.US,D,20141020,000000,12.8336,13.5313,12.5049,12.7185,158476.0075833,0
+CCBG.US,D,20141021,000000,12.8504,12.8592,12.5424,12.7185,31050.753826226,0
+CCBG.US,D,20141022,000000,12.876,12.876,12.4656,12.6664,24167.296470501,0
+CCBG.US,D,20141023,000000,12.876,12.8858,12.438,12.5581,29049.937833692,0
+CCBG.US,D,20141024,000000,12.5424,12.8592,12.5197,12.5335,9783.5735785222,0
+CCBG.US,D,20141027,000000,12.5049,12.5049,12.1674,12.4479,18760.317345937,0
+CCBG.US,D,20141028,000000,11.9941,13.0226,11.9941,12.809,30416.670952005,0
+CCBG.US,D,20141029,000000,11.8742,13.0935,11.8742,13.0845,43600.310711846,0
+CCBG.US,D,20141030,000000,13.0688,13.3129,12.5669,13.2942,41183.885912332,0
+CCBG.US,D,20141031,000000,13.4881,13.4881,13.0501,13.1899,41218.435299708,0
+CCBG.US,D,20141103,000000,13.2665,13.2665,12.7745,13.1397,63555.63039766,0
+CCBG.US,D,20141104,000000,13.0226,13.2489,12.5718,13.1022,32965.196350316,0
+CCBG.US,D,20141105,000000,12.9773,13.2076,12.8592,13.1978,20411.574830887,0
+CCBG.US,D,20141106,000000,13.1564,13.2755,12.9439,13.2253,21534.429920652,0
+CCBG.US,D,20141107,000000,13.2843,13.2843,12.9182,13.0413,30513.206004971,0
+CCBG.US,D,20141110,000000,12.8858,13.2578,12.8858,13.2421,17889.469552335,0
+CCBG.US,D,20141111,000000,13.1564,13.2755,12.9773,13.1209,26451.620671221,0
+CCBG.US,D,20141112,000000,13.2665,13.2665,12.8858,13.2489,17075.526632061,0
+CCBG.US,D,20141113,000000,13.2489,13.2489,13.0157,13.1022,11021.254573396,0
+CCBG.US,D,20141114,000000,13.1476,13.2331,12.9359,12.9359,16640.610814487,0
+CCBG.US,D,20141117,000000,12.9872,13.1397,12.6998,12.9439,14843.02651241,0
+CCBG.US,D,20141118,000000,13.0059,13.0768,12.7697,12.9685,9580.3418880669,0
+CCBG.US,D,20141119,000000,13.0413,13.1299,12.5669,12.7912,26507.509386096,0
+CCBG.US,D,20141120,000000,12.7726,12.9685,12.7086,12.9182,14579.841473268,0
+CCBG.US,D,20141121,000000,13.1209,13.1476,12.6899,12.8169,25300.313144791,0
+CCBG.US,D,20141124,000000,12.7912,12.9685,12.6851,12.8434,15705.745038392,0
+CCBG.US,D,20141125,000000,12.7912,12.996,12.7451,12.876,7310.2439056802,0
+CCBG.US,D,20141126,000000,13.0196,13.0668,12.809,12.8858,4815.5749053403,0
+CCBG.US,D,20141128,000000,12.8936,12.9773,12.5935,12.622,10858.669221032,0
+CCBG.US,D,20141201,000000,12.5935,12.809,12.5935,12.622,13582.990031586,0
+CCBG.US,D,20141202,000000,12.7274,13.1476,12.5502,13.0935,24339.027248937,0
+CCBG.US,D,20141203,000000,13.06,13.4261,12.8592,13.0845,17162.916258957,0
+CCBG.US,D,20141204,000000,12.996,13.3139,12.8081,13.0845,20497.948299331,0
+CCBG.US,D,20141205,000000,12.9596,13.2331,12.9596,13.1741,14561.550621128,0
+CCBG.US,D,20141208,000000,13.0935,13.0935,12.8424,12.8494,9069.2141865715,0
+CCBG.US,D,20141209,000000,12.689,13.2489,12.689,13.2421,10533.498516303,0
+CCBG.US,D,20141210,000000,13.1397,13.2331,12.8504,13.1741,30256.117916545,0
+CCBG.US,D,20141211,000000,13.2253,13.5481,13.2253,13.4349,16937.329082551,0
+CCBG.US,D,20141212,000000,13.4712,13.4712,13.0324,13.2164,51209.305202496,0
+CCBG.US,D,20141215,000000,13.2253,13.3139,13.1299,13.2489,12458.102624915,0
+CCBG.US,D,20141216,000000,13.3414,13.4133,13.1741,13.3473,21875.859160618,0
+CCBG.US,D,20141217,000000,13.4428,13.5569,13.4349,13.5058,29004.21070334,0
+CCBG.US,D,20141218,000000,13.5569,13.7764,13.4615,13.7675,38779.655014244,0
+CCBG.US,D,20141219,000000,13.7252,13.9299,13.2578,13.304,86775.86719064,0
+CCBG.US,D,20141222,000000,13.3818,13.8796,13.3139,13.8582,18333.530795981,0
+CCBG.US,D,20141223,000000,13.8749,13.8749,13.5914,13.7862,23925.45075886,0
+CCBG.US,D,20141224,000000,13.8482,13.8582,13.7508,13.8384,5073.6791522186,0
+CCBG.US,D,20141226,000000,13.7675,13.8482,13.7153,13.8285,11032.432316371,0
+CCBG.US,D,20141229,000000,13.8384,13.984,13.7056,13.8994,38846.721472095,0
+CCBG.US,D,20141230,000000,13.9142,13.9939,13.7153,13.8796,11139.12895386,0
+CCBG.US,D,20141231,000000,13.9742,13.9742,13.4792,13.5914,13947.790915953,0
+CCBG.US,D,20150102,000000,13.7252,13.7951,13.4712,13.7351,55827.745368094,0
+CCBG.US,D,20150105,000000,13.7951,13.8582,13.6248,13.7508,16865.18183244,0
+CCBG.US,D,20150106,000000,13.7056,13.7056,12.9685,13.0147,27736.044954899,0
+CCBG.US,D,20150107,000000,13.1662,13.2331,12.8081,13.1209,13279.158654354,0
+CCBG.US,D,20150108,000000,13.2253,13.4349,13.1476,13.3326,12459.118783368,0
+CCBG.US,D,20150109,000000,13.3631,13.4428,13.0935,13.1978,15663.066383396,0
+CCBG.US,D,20150112,000000,13.0324,13.0413,12.9015,12.9182,9639.2790782989,0
+CCBG.US,D,20150113,000000,13.0324,13.2942,12.9182,13.0059,8887.321823614,0
+CCBG.US,D,20150114,000000,12.996,13.0768,12.6024,12.8081,13025.119041286,0
+CCBG.US,D,20150115,000000,12.9104,12.9182,12.3691,12.6112,19151.538350063,0
+CCBG.US,D,20150116,000000,12.5325,13.0935,12.4469,13.0688,13084.056231518,0
+CCBG.US,D,20150120,000000,13.0147,13.3818,12.6741,12.7805,39258.265645267,0
+CCBG.US,D,20150121,000000,12.7904,12.8494,12.437,12.5581,16667.030934246,0
+CCBG.US,D,20150122,000000,11.511,13.0638,11.511,12.996,19379.157843373,0
+CCBG.US,D,20150123,000000,12.8169,12.9685,12.5827,12.9498,7748.2081986115,0
+CCBG.US,D,20150126,000000,12.9773,12.9773,12.4843,12.9498,12189.836793514,0
+CCBG.US,D,20150127,000000,12.1585,12.9872,12.1497,12.9182,24190.668114904,0
+CCBG.US,D,20150128,000000,13.0059,13.1022,12.7638,12.9104,36438.425940198,0
+CCBG.US,D,20150129,000000,12.996,13.4615,12.7904,13.3719,22377.841436043,0
+CCBG.US,D,20150130,000000,13.2421,13.3719,13.0501,13.1209,24004.711118137,0
+CCBG.US,D,20150202,000000,13.2421,13.2665,13.1022,13.2076,29021.485397028,0
+CCBG.US,D,20150203,000000,13.2489,13.5382,13.2253,13.4261,12295.517272551,0
+CCBG.US,D,20150204,000000,13.5313,13.5313,13.304,13.3995,19340.543822187,0
+CCBG.US,D,20150205,000000,13.489,13.489,13.2489,13.4712,14371.528990552,0
+CCBG.US,D,20150206,000000,13.489,13.5481,13.3227,13.489,17892.518027692,0
+CCBG.US,D,20150209,000000,13.489,13.6337,13.3473,13.3562,18227.850316943,0
+CCBG.US,D,20150210,000000,13.4093,13.5156,13.1741,13.2164,33860.431946772,0
+CCBG.US,D,20150211,000000,13.4261,13.4526,13.06,13.1209,16003.479464909,0
+CCBG.US,D,20150212,000000,13.3326,13.3995,13.2253,13.2843,11296.633513963,0
+CCBG.US,D,20150213,000000,13.1476,13.5058,13.1476,13.3414,23517.971219497,0
+CCBG.US,D,20150217,000000,13.3414,13.6002,13.2421,13.4712,8303.0307135548,0
+CCBG.US,D,20150218,000000,13.4349,13.5865,13.3473,13.5058,7685.2063745704,0
+CCBG.US,D,20150219,000000,13.4526,13.5313,13.3473,13.3995,38056.150196223,0
+CCBG.US,D,20150220,000000,13.4615,13.6248,13.4172,13.6002,14046.358285823,0
+CCBG.US,D,20150223,000000,13.6002,13.6248,13.5313,13.617,12351.405987426,0
+CCBG.US,D,20150224,000000,13.7764,13.7764,13.3473,13.3995,10644.2597876,0
+CCBG.US,D,20150225,000000,13.5156,13.7419,13.4349,13.6081,12729.416931673,0
+CCBG.US,D,20150226,000000,13.5569,13.7951,13.489,13.6525,9602.6973740169,0
+CCBG.US,D,20150227,000000,13.9299,13.984,13.4959,13.5313,9821.1714412565,0
+CCBG.US,D,20150302,000000,13.5569,13.8679,13.5313,13.617,16576.592831993,0
+CCBG.US,D,20150303,000000,13.7252,13.8108,13.5382,13.5835,11089.337189698,0
+CCBG.US,D,20150304,000000,13.6248,13.7351,13.5313,13.5658,12346.325195165,0
+CCBG.US,D,20150305,000000,13.6799,13.6899,13.3906,13.5835,12495.70048765,0
+CCBG.US,D,20150306,000000,13.5481,13.7862,13.4428,13.5382,18257.31891206,0
+CCBG.US,D,20150309,000000,13.5835,13.8906,13.5658,13.7419,6734.0820632392,0
+CCBG.US,D,20150310,000000,13.4959,13.7252,13.4428,13.4428,17687.254020332,0
+CCBG.US,D,20150311,000000,13.5382,13.6337,13.4712,13.5569,17802.079925439,0
+CCBG.US,D,20150312,000000,13.7252,13.8906,13.617,13.8492,24190.668114904,0
+CCBG.US,D,20150313,000000,13.8806,13.985,13.8394,13.8394,10726.568622235,0
+CCBG.US,D,20150316,000000,13.6986,13.8492,13.6002,13.7675,10496.916812021,0
+CCBG.US,D,20150317,000000,13.6337,14.0215,13.6337,13.9151,10496.916812021,0
+CCBG.US,D,20150318,000000,14.0215,14.1996,13.9398,13.9398,13690.702827526,0
+CCBG.US,D,20150319,000000,13.924,13.924,13.5569,13.7056,16088.8367749,0
+CCBG.US,D,20150320,000000,13.7351,14.0047,13.5313,13.7252,50321.182715206,0
+CCBG.US,D,20150323,000000,13.7675,14.112,13.6986,14.0479,20538.594637421,0
+CCBG.US,D,20150324,000000,14.0746,14.1533,13.9949,14.0656,12553.621519429,0
+CCBG.US,D,20150325,000000,14.2389,14.2389,13.859,13.9151,14946.674674541,0
+CCBG.US,D,20150326,000000,13.859,14.112,13.7587,13.9486,14380.674416623,0
+CCBG.US,D,20150327,000000,13.9299,14.112,13.9299,14.0215,16318.488585115,0
+CCBG.US,D,20150330,000000,14.1533,14.3108,13.5569,14.1897,12777.17637893,0
+CCBG.US,D,20150331,000000,14.1996,14.2389,14.0746,14.2389,10114.841233964,0
+CCBG.US,D,20150401,000000,14.2075,14.2075,13.7862,14.1375,20883.072352743,0
+CCBG.US,D,20150402,000000,14.1897,14.2723,14.0943,14.231,33320.851808613,0
+CCBG.US,D,20150406,000000,14.0402,14.2389,13.924,14.231,11641.111229285,0
+CCBG.US,D,20150407,000000,14.1622,14.301,14.0569,14.1375,8863.9501792116,0
+CCBG.US,D,20150408,000000,14.301,14.301,13.9486,14.1996,269751.45505834,0
+CCBG.US,D,20150409,000000,14.1287,14.1809,13.9299,14.0215,14579.841473268,0
+CCBG.US,D,20150410,000000,14.0943,14.112,13.8492,13.9752,32863.580505088,0
+CCBG.US,D,20150413,000000,13.985,14.2389,13.9299,14.0656,66410.019490106,0
+CCBG.US,D,20150414,000000,13.9752,14.0402,13.9398,14.0126,169224.93169148,0
+CCBG.US,D,20150415,000000,14.0215,14.0215,13.925,13.9949,64863.426325741,0
+CCBG.US,D,20150416,000000,13.8118,14.0215,13.8118,13.9949,32937.760072104,0
+CCBG.US,D,20150417,000000,13.8806,13.9752,13.6986,13.803,60592.51235082,0
+CCBG.US,D,20150420,000000,13.8394,13.9299,13.5156,13.8689,54048.451918157,0
+CCBG.US,D,20150421,000000,13.8906,13.9063,13.5923,13.6525,9539.6955499757,0
+CCBG.US,D,20150422,000000,13.6612,13.8906,13.4615,13.8749,51571.057611506,0
+CCBG.US,D,20150423,000000,13.6799,13.9063,13.6799,13.7961,8215.6410866589,0
+CCBG.US,D,20150424,000000,13.6248,13.9752,13.6248,13.9752,12052.655402457,0
+CCBG.US,D,20150427,000000,13.8295,13.9486,13.1555,13.248,23850.255033391,0
+CCBG.US,D,20150428,000000,13.3818,13.5914,13.1289,13.3129,13083.040073066,0
+CCBG.US,D,20150429,000000,13.3995,13.4959,12.8651,12.8651,18483.922246917,0
+CCBG.US,D,20150430,000000,12.7697,12.7697,12.2667,12.3308,37311.306050703,0
+CCBG.US,D,20150501,000000,12.3997,12.9488,12.3997,12.6467,451525.94363543,0
+CCBG.US,D,20150504,000000,12.7254,13.1012,12.6004,12.6289,22253.870104865,0
+CCBG.US,D,20150505,000000,12.6968,12.8071,12.5394,12.7155,38339.658404408,0
+CCBG.US,D,20150506,000000,12.7598,13.1869,12.5728,12.7058,29724.667046004,0
+CCBG.US,D,20150507,000000,12.7499,13.0403,12.6004,12.7421,14324.785701749,0
+CCBG.US,D,20150508,000000,12.9104,12.9488,12.7884,12.9182,29440.142679367,0
+CCBG.US,D,20150511,000000,12.9429,13.0491,12.8651,12.9252,15630.549312924,0
+CCBG.US,D,20150512,000000,12.9349,13.0137,12.7431,12.9488,22621.71946459,0
+CCBG.US,D,20150513,000000,12.8838,12.9252,12.6791,12.7421,12690.802910487,0
+CCBG.US,D,20150514,000000,12.7421,12.9252,12.7421,12.8838,7761.4182584911,0
+CCBG.US,D,20150515,000000,12.9005,12.9182,12.7884,12.874,15179.374960112,0
+CCBG.US,D,20150518,000000,12.7322,12.9252,12.7322,12.8219,9428.9342786775,0
+CCBG.US,D,20150519,000000,12.8149,12.8563,12.8071,12.8149,7028.7680143995,0
+CCBG.US,D,20150520,000000,12.874,12.9252,12.5394,12.8071,13690.702827526,0
+CCBG.US,D,20150521,000000,12.7155,12.8936,12.7155,12.8149,5591.9199628799,0
+CCBG.US,D,20150522,000000,12.7697,12.8474,12.5394,12.5728,9809.9936982814,0
+CCBG.US,D,20150526,000000,12.6092,12.6092,12.2757,12.2845,22994.649616574,0
+CCBG.US,D,20150527,000000,12.2934,12.4174,12.2667,12.4085,11867.714564142,0
+CCBG.US,D,20150528,000000,12.2245,12.5021,12.2165,12.4547,11825.035909147,0
+CCBG.US,D,20150529,000000,12.4174,12.6791,12.4174,12.6467,14718.039022779,0
+CCBG.US,D,20150601,000000,12.5571,12.7322,12.436,12.5246,10774.328069492,0
+CCBG.US,D,20150602,000000,12.5088,12.7697,12.4921,12.5808,19601.696544421,0
+CCBG.US,D,20150603,000000,12.5472,12.7322,12.4823,12.7322,7417.9567016216,0
+CCBG.US,D,20150604,000000,12.6004,12.6191,12.5472,12.5808,6149.7909531799,0
+CCBG.US,D,20150605,000000,12.7421,12.8936,12.6092,12.7499,19927.883407603,0
+CCBG.US,D,20150608,000000,12.6791,12.9498,12.5315,12.6634,14462.983251257,0
+CCBG.US,D,20150609,000000,12.6378,12.7795,12.6378,12.6467,8654.6215380425,0
+CCBG.US,D,20150610,000000,12.8149,12.9498,12.7421,12.7598,44023.032627992,0
+CCBG.US,D,20150611,000000,12.7254,12.7795,12.7254,12.7322,78423.044712924,0
+CCBG.US,D,20150612,000000,12.7421,12.8071,12.6871,12.6871,5467.9486317021,0
+CCBG.US,D,20150615,000000,12.4814,12.6791,12.3848,12.564,11275.294186465,0
+CCBG.US,D,20150616,000000,12.5246,12.7322,12.5246,12.7322,8539.7956329353,0
+CCBG.US,D,20150617,000000,12.7421,12.7421,12.6004,12.6723,9568.1479866394,0
+CCBG.US,D,20150618,000000,12.6871,12.8474,12.6191,12.8474,26985.103858666,0
+CCBG.US,D,20150619,000000,12.7254,13.0059,12.6555,12.8219,27325.516940179,0
+CCBG.US,D,20150622,000000,12.9252,13.4113,12.9252,13.2578,23344.208124157,0
+CCBG.US,D,20150623,000000,13.3473,13.3926,13.2076,13.3562,19524.468502049,0
+CCBG.US,D,20150624,000000,13.3414,13.5589,13.1397,13.4979,23915.289174338,0
+CCBG.US,D,20150625,000000,13.1662,13.7439,13.1662,13.6091,35983.186953579,0
+CCBG.US,D,20150626,000000,13.6632,13.7882,13.3326,13.3641,172514.2366015,0
+CCBG.US,D,20150629,000000,13.0226,13.6732,13.0226,13.3326,29151.55367892,0
+CCBG.US,D,20150630,000000,13.3326,13.6445,13.304,13.4113,22626.80025685,0
+CCBG.US,D,20150701,000000,13.5176,13.7518,13.4448,13.6632,21974.426530488,0
+CCBG.US,D,20150702,000000,13.6819,13.7783,13.6091,13.6819,8315.2246149821,0
+CCBG.US,D,20150706,000000,13.5323,13.8325,13.4448,13.5766,15942.509957772,0
+CCBG.US,D,20150707,000000,13.6091,13.6091,13.3926,13.5176,24597.131495816,0
+CCBG.US,D,20150708,000000,13.5589,13.5835,13.2489,13.4192,21180.80677926,0
+CCBG.US,D,20150709,000000,13.4192,13.6022,13.2076,13.4448,18446.324384183,0
+CCBG.US,D,20150710,000000,13.5176,13.6091,13.5077,13.6022,8883.2571898048,0
+CCBG.US,D,20150713,000000,13.6091,13.6544,13.428,13.5933,16850.955614108,0
+CCBG.US,D,20150714,000000,13.5402,13.6544,13.428,13.5835,29940.092637887,0
+CCBG.US,D,20150715,000000,13.5589,13.6091,13.5402,13.5835,9048.8910175259,0
+CCBG.US,D,20150716,000000,13.6091,13.6544,13.5589,13.6091,22548.556056025,0
+CCBG.US,D,20150717,000000,13.6544,13.6544,13.5264,13.6091,22319.920404263,0
+CCBG.US,D,20150720,000000,13.6544,13.7695,13.2578,13.2755,7288.9045781824,0
+CCBG.US,D,20150721,000000,13.8325,13.8325,13.0768,13.5176,30289.65114547,0
+CCBG.US,D,20150722,000000,13.4368,13.7882,13.3926,13.6091,8997.0669364599,0
+CCBG.US,D,20150723,000000,13.6732,13.798,13.4015,13.4015,12295.517272551,0
+CCBG.US,D,20150724,000000,13.4368,13.6819,12.6378,13.5402,30974.541942305,0
+CCBG.US,D,20150727,000000,13.6091,13.7606,13.2421,13.6022,32225.432997057,0
+CCBG.US,D,20150728,000000,13.6632,13.7783,13.3641,13.5323,34162.231007097,0
+CCBG.US,D,20150729,000000,13.7006,13.798,13.4979,13.6819,14119.521694388,0
+CCBG.US,D,20150730,000000,13.6357,13.736,13.3473,13.6091,16511.558691047,0
+CCBG.US,D,20150731,000000,13.6445,13.6632,13.5176,13.5589,10590.403389631,0
+CCBG.US,D,20150803,000000,13.5491,13.6268,13.3473,13.3641,9047.8748590737,0
+CCBG.US,D,20150804,000000,13.1978,13.5589,13.1978,13.3562,8655.6376964948,0
+CCBG.US,D,20150805,000000,13.3739,13.4015,13.2076,13.3838,8997.0669364599,0
+CCBG.US,D,20150806,000000,13.304,13.5402,13.2076,13.2421,17351.921731081,0
+CCBG.US,D,20150807,000000,13.1978,13.2489,13.0768,13.1022,8427.0020447325,0
+CCBG.US,D,20150810,000000,13.1299,13.3838,13.1299,13.3562,16742.226659715,0
+CCBG.US,D,20150811,000000,13.0688,13.4909,13.0688,13.2755,42860.547358588,0
+CCBG.US,D,20150812,000000,13.2578,13.4909,13.1899,13.428,14234.347599495,0
+CCBG.US,D,20150813,000000,13.3838,13.4368,13.1978,13.1978,8084.5566463152,0
+CCBG.US,D,20150814,000000,13.2076,13.4368,13.2076,13.3414,11385.039299311,0
+CCBG.US,D,20150817,000000,13.2755,13.4368,13.2421,13.3139,26078.690519235,0
+CCBG.US,D,20150818,000000,13.3139,13.3473,13.1741,13.1829,5920.1391429653,0
+CCBG.US,D,20150819,000000,13.2076,13.3641,13.1741,13.1829,10020.338497903,0
+CCBG.US,D,20150820,000000,13.2076,13.3838,13.1564,13.1829,21521.219860773,0
+CCBG.US,D,20150821,000000,13.0059,13.4368,13.0059,13.3227,30174.825240363,0
+CCBG.US,D,20150824,000000,13.428,13.428,12.7322,12.7421,42029.329744626,0
+CCBG.US,D,20150825,000000,12.8563,13.1476,12.7322,12.9005,13210.0598796,0
+CCBG.US,D,20150826,000000,13.1662,13.1662,12.8838,12.9685,22886.936820633,0
+CCBG.US,D,20150827,000000,13.06,13.1476,12.9005,12.9685,14234.347599495,0
+CCBG.US,D,20150828,000000,12.8651,13.2331,12.7421,13.1662,23915.289174338,0
+CCBG.US,D,20150831,000000,13.0935,13.3473,12.9872,13.1209,11956.12034949,0
+CCBG.US,D,20150901,000000,12.9349,13.4192,12.8307,13.1397,40994.880440207,0
+CCBG.US,D,20150902,000000,13.2489,13.3926,13.0845,13.2665,25733.196645461,0
+CCBG.US,D,20150903,000000,13.06,13.3326,12.8828,13.1476,11478.52587692,0
+CCBG.US,D,20150904,000000,13.0403,13.3139,13.0403,13.1299,9318.1730073794,0
+CCBG.US,D,20150908,000000,13.2421,13.4192,13.2421,13.304,18752.188078318,0
+CCBG.US,D,20150909,000000,13.3227,13.4113,12.8641,12.9488,18976.759096271,0
+CCBG.US,D,20150910,000000,12.9242,13.3139,12.9242,13.2076,13769.963186804,0
+CCBG.US,D,20150911,000000,13.1022,13.3641,13.0137,13.3414,12163.416673754,0
+CCBG.US,D,20150914,000000,13.3227,13.3926,12.995,13.1899,13180.591284484,0
+CCBG.US,D,20150915,000000,13.1741,13.3414,13.0403,13.304,15453.737742227,0
+CCBG.US,D,20150916,000000,13.3227,13.3326,13.0403,13.2421,11478.52587692,0
+CCBG.US,D,20150917,000000,13.2578,13.4113,13.1122,13.1978,18163.83233445,0
+CCBG.US,D,20150918,000000,13.0216,13.2578,12.7874,12.8928,26819.470030944,0
+CCBG.US,D,20150921,000000,12.9586,13.1978,12.934,13.0688,16137.61238061,0
+CCBG.US,D,20150922,000000,12.9586,13.1829,12.9005,13.06,19773.427322857,0
+CCBG.US,D,20150923,000000,13.0137,13.2578,12.9675,13.1022,12796.483389522,0
+CCBG.US,D,20150924,000000,13.0768,13.3562,12.7972,13.3227,12318.888916953,0
+CCBG.US,D,20150925,000000,13.3838,13.3926,12.9763,13.0216,28980.839058938,0
+CCBG.US,D,20150928,000000,13.1122,13.2578,12.8928,13.0314,17562.266530701,0
+CCBG.US,D,20150929,000000,13.0314,13.3641,12.8553,13.0137,16479.041620575,0
+CCBG.US,D,20150930,000000,13.0768,13.2843,12.9488,13.1299,25912.040533062,0
+CCBG.US,D,20151001,000000,13.1476,13.1476,12.8209,12.873,18976.759096271,0
+CCBG.US,D,20151002,000000,12.8396,12.9172,12.7145,12.9172,16710.725747694,0
+CCBG.US,D,20151005,000000,12.9172,13.2164,12.8828,13.0501,13027.15135819,0
+CCBG.US,D,20151006,000000,13.0049,13.2843,12.8828,12.9005,15230.182882726,0
+CCBG.US,D,20151007,000000,13.0216,13.1564,11.9312,13.1209,24129.698607768,0
+CCBG.US,D,20151008,000000,13.1899,13.4192,13.1899,13.4113,24888.768971619,0
+CCBG.US,D,20151009,000000,13.4113,13.6022,13.2665,13.428,32501.828096077,0
+CCBG.US,D,20151012,000000,13.4113,13.6367,13.2755,13.6367,11934.781021992,0
+CCBG.US,D,20151013,000000,13.5087,13.7282,13.5087,13.5943,23751.687663521,0
+CCBG.US,D,20151014,000000,13.7616,13.7705,13.2076,13.2164,12383.923057899,0
+CCBG.US,D,20151015,000000,13.1978,13.8532,13.1741,13.8433,19321.236811593,0
+CCBG.US,D,20151016,000000,13.8148,13.8532,13.7085,13.736,7957.5368397806,0
+CCBG.US,D,20151019,000000,13.7282,13.8433,13.4812,13.5943,12218.289230177,0
+CCBG.US,D,20151020,000000,12.5374,13.6367,12.5374,13.4635,31023.317548014,0
+CCBG.US,D,20151021,000000,13.4015,13.8532,12.8641,13.4015,50912.58693443,0
+CCBG.US,D,20151022,000000,13.3473,13.7705,13.3473,13.7006,39092.631817545,0
+CCBG.US,D,20151023,000000,13.7282,13.7282,13.2843,13.7085,41367.810592194,0
+CCBG.US,D,20151026,000000,13.6829,13.7085,13.4989,13.6553,26930.231302243,0
+CCBG.US,D,20151027,000000,13.5678,13.7085,13.4192,13.6189,25117.404623381,0
+CCBG.US,D,20151028,000000,13.7006,14.0076,13.6553,13.9181,43751.718321235,0
+CCBG.US,D,20151029,000000,13.8148,14.0076,13.7282,13.799,9091.5696725217,0
+CCBG.US,D,20151030,000000,13.8148,13.8629,13.4812,13.5845,13410.243094699,0
+CCBG.US,D,20151102,000000,13.6829,13.8236,13.428,13.8148,68605.937905476,0
+CCBG.US,D,20151103,000000,13.5599,13.9535,13.5599,13.674,18752.188078318,0
+CCBG.US,D,20151104,000000,13.7183,13.8059,13.5186,13.7183,28537.793973744,0
+CCBG.US,D,20151105,000000,13.6553,14.0076,13.6553,13.8148,13296.433348044,0
+CCBG.US,D,20151106,000000,13.8148,14.0076,13.8148,13.9899,17954.503693281,0
+CCBG.US,D,20151109,000000,13.9348,14.0529,13.9043,14.0263,23267.996240237,0
+CCBG.US,D,20151110,000000,14.0076,14.1248,13.9801,14.0796,15115.356977619,0
+CCBG.US,D,20151111,000000,14.1248,14.1248,14.0076,14.0076,6023.7873050976,0
+CCBG.US,D,20151112,000000,13.9043,14.0362,13.7282,13.7282,7729.9173464706,0
+CCBG.US,D,20151113,000000,13.674,14.0432,13.674,13.9899,24662.165636761,0
+CCBG.US,D,20151116,000000,13.5943,14.0362,13.5599,13.9801,45344.038615952,0
+CCBG.US,D,20151117,000000,13.9801,14.0175,13.6829,13.9437,10113.825075512,0
+CCBG.US,D,20151118,000000,13.9437,14.0796,13.799,13.9899,34432.529155403,0
+CCBG.US,D,20151119,000000,13.9899,14.0362,13.9043,13.9535,13069.830013186,0
+CCBG.US,D,20151120,000000,14.0263,14.0706,13.926,13.9535,12615.607185018,0
+CCBG.US,D,20151123,000000,13.9535,13.9899,13.9043,13.9899,9660.6184057967,0
+CCBG.US,D,20151124,000000,13.9437,13.9899,13.9348,13.9899,7612.0429660064,0
+CCBG.US,D,20151125,000000,14.107,14.107,13.8236,13.9348,12383.923057899,0
+CCBG.US,D,20151127,000000,13.8709,13.9899,13.8709,13.9615,3972.1633899505,0
+CCBG.US,D,20151130,000000,13.9702,13.9702,13.7282,13.8629,15909.9928873,0
+CCBG.US,D,20151201,000000,13.8846,13.8846,13.5776,13.7183,49982.801950597,0
+CCBG.US,D,20151202,000000,13.6927,13.9437,13.6101,13.6278,11014.14146423,0
+CCBG.US,D,20151203,000000,13.6189,13.9191,13.6189,13.7282,18931.031965919,0
+CCBG.US,D,20151204,000000,13.7892,13.9811,13.6367,13.7793,15871.378866113,0
+CCBG.US,D,20151207,000000,13.7616,13.8069,13.6367,13.6927,26751.387414643,0
+CCBG.US,D,20151208,000000,13.674,13.7793,13.6278,13.674,17089.752850393,0
+CCBG.US,D,20151209,000000,13.736,13.736,13.6278,13.6829,26523.767921333,0
+CCBG.US,D,20151210,000000,13.6927,13.7793,13.5943,13.6455,16324.585535829,0
+CCBG.US,D,20151211,000000,13.4271,13.8345,12.7115,13.4005,22895.066088251,0
+CCBG.US,D,20151214,000000,13.4535,13.736,13.2155,13.4732,13389.919925653,0
+CCBG.US,D,20151215,000000,13.5501,13.7449,13.3405,13.6367,16206.711155364,0
+CCBG.US,D,20151216,000000,13.6101,13.9113,13.6022,13.9113,17911.825038286,0
+CCBG.US,D,20151217,000000,13.9358,13.9358,13.8069,13.8246,11901.247793067,0
+CCBG.US,D,20151218,000000,13.7449,14.0273,13.6642,14.0273,71185.964215807,0
+CCBG.US,D,20151221,000000,14.0273,14.0273,13.7793,14.0175,9522.420856287,0
+CCBG.US,D,20151222,000000,14.0273,14.0273,13.7705,14.0175,87324.59275487,0
+CCBG.US,D,20151223,000000,14.0273,14.0539,13.9447,14.0539,9635.2144444898,0
+CCBG.US,D,20151224,000000,14.0716,14.0853,13.9113,14.0086,6095.9345552092,0
+CCBG.US,D,20151228,000000,13.9615,14.0992,13.6101,13.7006,8103.8636569084,0
+CCBG.US,D,20151229,000000,13.6927,14.0756,13.5579,13.8639,18042.909478629,0
+CCBG.US,D,20151230,000000,13.8719,13.8719,13.5599,13.6278,7907.745075619,0
+CCBG.US,D,20151231,000000,13.6642,13.8442,13.5412,13.5412,18782.672831886,0
+CCBG.US,D,20160104,000000,13.5186,13.5186,12.7755,13.248,44879.654203263,0
+CCBG.US,D,20160105,000000,13.248,13.8158,13.2322,13.5274,81938.952957802,0
+CCBG.US,D,20160106,000000,13.3316,13.8246,13.3129,13.6367,22003.895125605,0
+CCBG.US,D,20160107,000000,13.4438,13.8442,13.3562,13.4271,21557.801565055,0
+CCBG.US,D,20160108,000000,13.4812,13.6455,13.2066,13.2066,25945.573761986,0
+CCBG.US,D,20160111,000000,12.9075,13.7282,12.9075,13.4635,28738.993347297,0
+CCBG.US,D,20160112,000000,13.4909,13.7183,13.1289,13.2745,20774.343398349,0
+CCBG.US,D,20160113,000000,13.2155,13.3631,12.7805,12.8189,19863.865425109,0
+CCBG.US,D,20160114,000000,12.9468,13.0481,12.3504,12.6339,20488.802873259,0
+CCBG.US,D,20160115,000000,12.3504,12.4115,11.7501,11.9607,21231.614701874,0
+CCBG.US,D,20160119,000000,11.8151,12.1664,11.699,11.8407,17798.01529163,0
+CCBG.US,D,20160120,000000,11.7678,12.1664,11.4706,12.069,29337.510675687,0
+CCBG.US,D,20160121,000000,12.0051,12.6427,11.9705,11.9804,17064.348889086,0
+CCBG.US,D,20160122,000000,12.069,12.1142,11.9174,12.0148,22124.817981425,0
+CCBG.US,D,20160125,000000,11.9971,12.439,11.3191,11.5651,19826.267562375,0
+CCBG.US,D,20160126,000000,11.5799,12.9399,11.5799,12.1742,23017.005102525,0
+CCBG.US,D,20160127,000000,12.1831,12.2185,11.8909,11.9076,11926.651754375,0
+CCBG.US,D,20160128,000000,12.0148,12.2964,11.9705,12.1231,19508.209966812,0
+CCBG.US,D,20160129,000000,12.1231,12.5108,12.1231,12.4961,19379.157843373,0
+CCBG.US,D,20160201,000000,12.4025,12.5108,12.2275,12.2864,14178.45888462,0
+CCBG.US,D,20160202,000000,12.2185,12.5207,12.0503,12.439,18563.182606194,0
+CCBG.US,D,20160203,000000,12.4961,12.5758,12.3337,12.4764,13916.290003932,0
+CCBG.US,D,20160204,000000,12.3248,12.7854,12.3061,12.5059,5787.0223857171,0
+CCBG.US,D,20160205,000000,12.4764,12.5443,12.1742,12.1742,30691.033734119,0
+CCBG.US,D,20160208,000000,12.1575,12.6339,12.1575,12.5522,10000.015328857,0
+CCBG.US,D,20160209,000000,12.4292,12.9655,12.316,12.8041,13295.417189591,0
+CCBG.US,D,20160210,000000,13.4939,13.5678,12.6427,12.6427,7180.1756237887,0
+CCBG.US,D,20160211,000000,12.5758,12.9468,12.2964,12.7755,6091.8699214002,0
+CCBG.US,D,20160212,000000,12.9075,12.9075,12.5207,12.8189,6714.7750526459,0
+CCBG.US,D,20160216,000000,12.9152,13.0481,12.6427,12.8985,14011.808898446,0
+CCBG.US,D,20160217,000000,12.9152,13.0118,12.6761,12.7559,14152.038764861,0
+CCBG.US,D,20160218,000000,12.7382,12.9566,12.5758,12.7382,11048.690851606,0
+CCBG.US,D,20160219,000000,12.7559,13.3218,12.6928,12.8189,32599.379307496,0
+CCBG.US,D,20160222,000000,12.9744,13.0118,12.7254,12.7854,14781.040846821,0
+CCBG.US,D,20160223,000000,12.7755,12.7755,12.5522,12.5689,12452.005674201,0
+CCBG.US,D,20160224,000000,12.8041,12.9655,12.5689,12.8189,30856.667561841,0
+CCBG.US,D,20160225,000000,12.8721,13.0118,12.8721,12.9468,10150.406779794,0
+CCBG.US,D,20160226,000000,12.8985,13.0748,12.7559,13.0748,11840.278285931,0
+CCBG.US,D,20160229,000000,13.0118,13.3916,12.7018,12.7018,8285.756019866,0
+CCBG.US,D,20160301,000000,12.7215,12.8808,12.6928,12.8808,6504.4302530246,0
+CCBG.US,D,20160302,000000,12.8041,13.3729,12.6604,13.3631,30460.365765453,0
+CCBG.US,D,20160303,000000,13.4989,13.7715,13.0815,13.6563,24376.625111671,0
+CCBG.US,D,20160304,000000,13.7016,14.046,13.3405,13.5855,17610.025977959,0
+CCBG.US,D,20160307,000000,13.4732,13.8552,13.3562,13.4909,13986.404937139,0
+CCBG.US,D,20160308,000000,13.4535,13.5087,13.3444,13.4438,10733.681731401,0
+CCBG.US,D,20160309,000000,13.6288,13.6288,13.1829,13.3031,19378.141684921,0
+CCBG.US,D,20160310,000000,13.2835,13.5688,13.0815,13.0905,53482.451660239,0
+CCBG.US,D,20160311,000000,13.0658,13.3031,13.0658,13.0905,41619.817888358,0
+CCBG.US,D,20160314,000000,13.181,13.181,12.8179,12.8611,18851.771606642,0
+CCBG.US,D,20160315,000000,12.8898,13.0383,12.5265,12.6034,24872.510436382,0
+CCBG.US,D,20160316,000000,13.0019,13.0019,12.3662,12.7835,67533.890738324,0
+CCBG.US,D,20160317,000000,12.9143,13.0108,12.5502,12.9734,21721.403075872,0
+CCBG.US,D,20160318,000000,13.0471,13.248,12.9222,13.1545,65314.600678552,0
+CCBG.US,D,20160321,000000,13.1002,13.3916,12.7638,12.7736,27910.82420869,0
+CCBG.US,D,20160322,000000,12.7451,12.9596,12.4272,12.5424,19409.642596941,0
+CCBG.US,D,20160323,000000,12.5581,12.7362,12.5581,12.5581,27054.202633421,0
+CCBG.US,D,20160324,000000,12.5581,12.7736,12.5472,12.5748,17212.708023118,0
+CCBG.US,D,20160328,000000,12.6319,12.7932,12.5424,12.5581,9803.8967475677,0
+CCBG.US,D,20160329,000000,12.5581,12.9065,12.5581,12.8798,10507.078396543,0
+CCBG.US,D,20160330,000000,12.7992,13.0334,12.7362,12.8179,7013.5256376153,0
+CCBG.US,D,20160331,000000,12.8898,12.9734,12.8189,12.9065,8602.7974569765,0
+CCBG.US,D,20160401,000000,13.0019,13.0019,12.7008,12.7835,7681.1417407612,0
+CCBG.US,D,20160404,000000,12.7195,12.7932,12.5502,12.5837,16919.038230411,0
+CCBG.US,D,20160405,000000,12.4636,12.6909,12.4636,12.5935,8686.1224500631,0
+CCBG.US,D,20160406,000000,12.5581,12.7008,12.5335,12.6506,7528.7179729197,0
+CCBG.US,D,20160407,000000,12.5837,12.6732,12.5178,12.5265,10856.636904126,0
+CCBG.US,D,20160408,000000,12.6034,12.8267,12.5178,12.5581,11941.894131159,0
+CCBG.US,D,20160411,000000,12.5935,12.8356,12.5265,12.6034,7219.8058034276,0
+CCBG.US,D,20160412,000000,12.6034,12.7835,12.6034,12.7096,9300.8983136906,0
+CCBG.US,D,20160413,000000,12.6034,12.9399,12.6034,12.7835,22394.099971279,0
+CCBG.US,D,20160414,000000,12.8267,13.0865,12.7362,12.7835,24423.368400476,0
+CCBG.US,D,20160415,000000,12.7195,12.9734,12.7195,12.7539,10291.65280466,0
+CCBG.US,D,20160418,000000,12.7835,12.9645,12.7539,12.8985,4987.3056837751,0
+CCBG.US,D,20160419,000000,12.7835,12.8985,12.7835,12.8032,61031.492802205,0
+CCBG.US,D,20160420,000000,12.8454,13.0905,12.8032,13.0285,7508.3948038742,0
+CCBG.US,D,20160421,000000,13.0815,13.0815,12.9734,13.0815,5696.5842834644,0
+CCBG.US,D,20160422,000000,13.0905,13.1456,13.0019,13.0471,28201.445526041,0
+CCBG.US,D,20160425,000000,13.0471,13.4182,12.9734,13.3316,9246.0257572677,0
+CCBG.US,D,20160426,000000,13.3631,13.4438,13.3405,13.4103,13066.781537828,0
+CCBG.US,D,20160427,000000,13.4359,13.4812,13.2243,13.4182,14488.387212564,0
+CCBG.US,D,20160428,000000,13.3129,13.5688,13.181,13.1968,13820.771109419,0
+CCBG.US,D,20160429,000000,13.737,13.737,13.0471,13.1092,9938.0296632683,0
+CCBG.US,D,20160502,000000,13.1722,13.2835,12.8936,13.0571,8917.8065771823,0
+CCBG.US,D,20160503,000000,13.2066,13.2066,12.8611,12.8611,8477.8099673464,0
+CCBG.US,D,20160504,000000,12.8711,12.9931,12.6506,12.9734,11171.646024333,0
+CCBG.US,D,20160505,000000,12.9832,12.9832,12.6319,12.7284,24989.368658395,0
+CCBG.US,D,20160506,000000,12.7096,12.9311,12.6673,12.8356,16910.908962793,0
+CCBG.US,D,20160509,000000,12.8267,12.9645,12.7362,12.9556,31609.640974979,0
+CCBG.US,D,20160510,000000,12.9556,13.3729,12.9556,13.2745,21725.46770968,0
+CCBG.US,D,20160511,000000,13.3129,13.3129,13.119,13.1279,7924.0036108554,0
+CCBG.US,D,20160512,000000,13.2322,13.2745,12.9832,13.2568,14345.108870793,0
+CCBG.US,D,20160513,000000,13.2657,13.2835,13.2243,13.2568,8557.0703266239,0
+CCBG.US,D,20160516,000000,13.3405,13.3562,13.1682,13.3218,7474.8615749491,0
+CCBG.US,D,20160517,000000,13.3473,13.3562,12.9222,13.0019,10000.015328857,0
+CCBG.US,D,20160518,000000,13.0471,13.4812,13.0471,13.3828,14123.586328196,0
+CCBG.US,D,20160519,000000,13.2657,13.3956,13.181,13.2835,10464.399741547,0
+CCBG.US,D,20160520,000000,13.3562,13.5333,13.3562,13.5186,13337.079686135,0
+CCBG.US,D,20160523,000000,13.5609,13.6749,13.4732,13.5333,8738.9626895815,0
+CCBG.US,D,20160524,000000,13.6652,14.0195,13.6563,13.983,19633.197456443,0
+CCBG.US,D,20160525,000000,13.9466,14.1179,13.6111,13.6465,23911.224540528,0
+CCBG.US,D,20160526,000000,13.6937,13.9329,13.4635,13.6465,32545.522909525,0
+CCBG.US,D,20160527,000000,13.6376,13.8729,13.5609,13.6652,10584.306438917,0
+CCBG.US,D,20160531,000000,13.6702,13.7095,13.5077,13.7095,11230.583214565,0
+CCBG.US,D,20160601,000000,13.6111,13.8649,13.4732,13.7016,9347.6416024954,0
+CCBG.US,D,20160602,000000,13.5688,13.8355,13.4899,13.7459,16291.052306904,0
+CCBG.US,D,20160603,000000,13.7016,13.7016,13.4388,13.5688,120970.61526821,0
+CCBG.US,D,20160606,000000,13.6199,13.7902,13.5943,13.6652,14420.304596262,0
+CCBG.US,D,20160607,000000,13.5688,13.6563,13.4526,13.5264,35816.536967405,0
+CCBG.US,D,20160608,000000,13.7902,13.7902,13.3719,13.4093,26523.767921333,0
+CCBG.US,D,20160609,000000,13.1791,13.3995,12.9999,13.2835,10909.477143645,0
+CCBG.US,D,20160610,000000,13.2647,13.2647,12.9537,13.0885,9883.1571068453,0
+CCBG.US,D,20160613,000000,13.1072,13.7459,12.8238,13.2056,21279.374149132,0
+CCBG.US,D,20160614,000000,13.4722,13.4722,13.1269,13.3021,14209.95979664,0
+CCBG.US,D,20160615,000000,13.0176,13.3621,13.0176,13.1623,23296.448676901,0
+CCBG.US,D,20160616,000000,13.1171,13.3021,12.9448,13.2558,24978.190915419,0
+CCBG.US,D,20160617,000000,13.2322,13.3119,13.0638,13.2647,35119.452269143,0
+CCBG.US,D,20160620,000000,13.3119,13.5786,13.2647,13.5333,16858.068723274,0
+CCBG.US,D,20160621,000000,13.2922,13.7016,13.2922,13.6288,12254.87093446,0
+CCBG.US,D,20160622,000000,13.7292,13.8355,13.1958,13.3552,39580.387874639,0
+CCBG.US,D,20160623,000000,13.3906,13.7016,13.2145,13.6652,28108.975106885,0
+CCBG.US,D,20160624,000000,13.247,13.4526,12.6564,12.7706,55473.106068249,0
+CCBG.US,D,20160627,000000,12.7706,12.7706,12.3819,12.4232,13889.869884173,0
+CCBG.US,D,20160628,000000,12.5315,12.6289,11.6714,12.2028,12582.073956093,0
+CCBG.US,D,20160629,000000,12.2992,12.5905,11.7403,12.2304,13829.916535489,0
+CCBG.US,D,20160630,000000,12.194,12.3967,12.1152,12.3445,10769.24727723,0
+CCBG.US,D,20160701,000000,12.255,12.2629,12.0612,12.1064,7602.8975399359,0
+CCBG.US,D,20160705,000000,11.8141,12.1152,11.8141,12.0158,13016.989773667,0
+CCBG.US,D,20160706,000000,12.0887,12.1585,12.0061,12.0612,7491.1201101855,0
+CCBG.US,D,20160707,000000,12.0345,12.1152,11.9273,11.9538,6485.1232424313,0
+CCBG.US,D,20160708,000000,12.0061,12.3278,11.9538,12.07,11846.375236644,0
+CCBG.US,D,20160711,000000,12.1231,12.7067,12.1231,12.5148,16366.248032372,0
+CCBG.US,D,20160712,000000,12.6004,13.0176,12.255,12.8326,16806.244642208,0
+CCBG.US,D,20160713,000000,12.7431,13.0137,12.0061,12.8778,14701.780487542,0
+CCBG.US,D,20160714,000000,13.0098,13.0638,12.0887,13.0176,4202.8313586173,0
+CCBG.US,D,20160715,000000,13.1171,13.2322,12.5905,13.2322,9320.2053242839,0
+CCBG.US,D,20160718,000000,13.1072,13.2233,12.5728,13.2233,6006.5126114089,0
+CCBG.US,D,20160719,000000,13.1535,13.3021,13.1072,13.2145,6882.4411972716,0
+CCBG.US,D,20160720,000000,13.1269,13.2145,12.934,13.0984,5090.9538459074,0
+CCBG.US,D,20160721,000000,13.1171,13.1171,12.7805,12.9045,5771.7800089329,0
+CCBG.US,D,20160722,000000,13.0364,13.0806,12.8563,12.9812,11069.014020652,0
+CCBG.US,D,20160725,000000,12.9202,13.1269,12.7509,12.9911,12759.901685241,0
+CCBG.US,D,20160726,000000,12.9045,13.6111,12.8169,12.8326,76427.309512652,0
+CCBG.US,D,20160727,000000,12.8592,12.9134,12.6004,12.6644,27534.845581348,0
+CCBG.US,D,20160728,000000,12.5078,12.5728,12.2481,12.4891,10120.938184678,0
+CCBG.US,D,20160729,000000,12.5315,13.0364,12.5315,12.688,14655.037198738,0
+CCBG.US,D,20160801,000000,12.7608,12.7706,12.3721,12.3721,12546.508410263,0
+CCBG.US,D,20160802,000000,12.4794,12.4794,12.2462,12.318,4900.9322153316,0
+CCBG.US,D,20160803,000000,12.2205,12.3819,12.1467,12.3091,45469.026105583,0
+CCBG.US,D,20160804,000000,12.2462,12.3838,12.0355,12.0512,3681.5420725993,0
+CCBG.US,D,20160805,000000,12.1497,12.4045,12.1497,12.2028,13622.620211225,0
+CCBG.US,D,20160808,000000,12.2717,12.3967,12.1418,12.3091,7314.3085394893,0
+CCBG.US,D,20160809,000000,12.3721,12.4891,12.3081,12.4135,15311.475558908,0
+CCBG.US,D,20160810,000000,12.4135,12.4419,12.256,12.3819,6222.9543617438,0
+CCBG.US,D,20160811,000000,12.3445,12.5472,12.2127,12.3888,29970.577391455,0
+CCBG.US,D,20160812,000000,12.4419,12.6152,12.2382,12.4991,14084.972307011,0
+CCBG.US,D,20160815,000000,12.2806,12.6564,12.2806,12.5315,13012.925139859,0
+CCBG.US,D,20160816,000000,12.4891,12.6387,12.4154,12.4322,10178.859216458,0
+CCBG.US,D,20160817,000000,12.4135,12.5808,12.3051,12.4232,4628.6017501214,0
+CCBG.US,D,20160818,000000,12.5078,12.5078,12.3721,12.4135,10961.301224711,0
+CCBG.US,D,20160819,000000,12.4135,12.4135,12.2992,12.3278,12559.718470143,0
+CCBG.US,D,20160822,000000,12.255,12.3967,12.1762,12.318,10588.371072726,0
+CCBG.US,D,20160823,000000,12.3819,12.3819,12.2639,12.2717,5914.0421922516,0
+CCBG.US,D,20160824,000000,12.3278,12.4135,12.2717,12.3091,26553.236516448,0
+CCBG.US,D,20160825,000000,12.4991,12.4991,12.2992,12.3091,11736.630123798,0
+CCBG.US,D,20160826,000000,12.4991,12.4991,12.249,12.3367,5305.3632793378,0
+CCBG.US,D,20160829,000000,12.4891,12.5315,12.3091,12.3721,26466.863048005,0
+CCBG.US,D,20160830,000000,12.5808,12.6201,12.3278,12.3888,29450.30426389,0
+CCBG.US,D,20160831,000000,12.5246,12.5246,12.3819,12.4045,20833.280588582,0
+CCBG.US,D,20160901,000000,12.3445,12.6299,12.3445,12.4232,13492.551929332,0
+CCBG.US,D,20160902,000000,12.4991,12.6299,12.4607,12.6299,11735.613965346,0
+CCBG.US,D,20160906,000000,12.6014,12.9399,12.6014,12.9311,9186.0724085834,0
+CCBG.US,D,20160907,000000,12.9143,13.2489,12.8798,13.0738,11660.418239877,0
+CCBG.US,D,20160908,000000,13.1377,13.5215,13.1279,13.5116,13832.965010845,0
+CCBG.US,D,20160909,000000,13.5294,13.5363,13.1377,13.2341,38241.091034537,0
+CCBG.US,D,20160912,000000,13.2765,13.4024,12.9508,13.2588,16975.943103739,0
+CCBG.US,D,20160913,000000,13.0905,13.3237,12.9065,13.2341,15255.586844033,0
+CCBG.US,D,20160914,000000,13.2852,13.5983,13.1643,13.5116,14245.52534247,0
+CCBG.US,D,20160915,000000,13.3936,13.5894,13.3424,13.4555,9027.5516900281,0
+CCBG.US,D,20160916,000000,13.4655,13.555,13.0905,13.1545,65233.308002369,0
+CCBG.US,D,20160919,000000,13.2765,13.3848,13.0157,13.2086,12826.968143091,0
+CCBG.US,D,20160920,000000,13.2852,13.4024,13.1987,13.3049,2793.4195853092,0
+CCBG.US,D,20160921,000000,13.4024,13.4752,13.3483,13.4555,7462.6676735217,0
+CCBG.US,D,20160922,000000,13.5116,13.5726,13.3848,13.5461,12912.325453084,0
+CCBG.US,D,20160923,000000,13.4752,13.5894,13.4752,13.5815,1911.3940487329,0
+CCBG.US,D,20160926,000000,13.4123,13.555,13.1643,13.1643,12816.806558568,0
+CCBG.US,D,20160927,000000,13.1456,13.1456,12.5649,12.9143,27715.721785853,0
+CCBG.US,D,20160928,000000,13.0196,13.1643,12.689,13.119,79871.070507419,0
+CCBG.US,D,20160929,000000,13.0571,13.1643,12.8898,12.9399,46852.017759133,0
+CCBG.US,D,20160930,000000,12.9931,13.4024,12.9931,13.1377,123987.58971302,0
+CCBG.US,D,20161003,000000,13.1643,13.2952,12.9065,13.0905,11201.114619448,0
+CCBG.US,D,20161004,000000,13.0658,13.3336,13.0285,13.2174,9758.1696172153,0
+CCBG.US,D,20161005,000000,13.2263,13.5294,13.1987,13.2852,7983.9569595397,0
+CCBG.US,D,20161006,000000,13.1279,13.4368,13.1279,13.2174,14681.457318497,0
+CCBG.US,D,20161007,000000,13.1643,13.3149,13.0905,13.2489,2629.8180744927,0
+CCBG.US,D,20161010,000000,13.1377,13.4123,13.1377,13.3237,16896.682744461,0
+CCBG.US,D,20161011,000000,13.3237,13.5461,13.2765,13.3572,20100.63034449,0
+CCBG.US,D,20161012,000000,13.3336,13.5215,13.3336,13.4752,5832.7495160695,0
+CCBG.US,D,20161013,000000,13.3572,13.4929,13.3424,13.3848,9231.7995389358,0
+CCBG.US,D,20161014,000000,13.429,13.5116,13.3483,13.429,7636.4307688611,0
+CCBG.US,D,20161017,000000,13.5638,13.5638,13.2852,13.4752,20137.212048772,0
+CCBG.US,D,20161018,000000,13.6071,13.6071,13.3749,13.5363,11711.226162492,0
+CCBG.US,D,20161019,000000,13.6071,13.6071,13.4929,13.5294,4979.1764161569,0
+CCBG.US,D,20161020,000000,13.5815,13.5894,13.5116,13.5894,2717.2077013885,0
+CCBG.US,D,20161021,000000,13.4458,13.6779,13.3651,13.6071,9158.6361303719,0
+CCBG.US,D,20161024,000000,13.6976,13.7567,13.6268,13.7331,3089.1216949219,0
+CCBG.US,D,20161025,000000,13.7745,13.7745,13.6602,13.741,13501.697355404,0
+CCBG.US,D,20161026,000000,13.6879,13.7567,13.5894,13.5983,4450.774020973,0
+CCBG.US,D,20161027,000000,13.7331,13.7331,13.4655,13.4752,6781.8415104962,0
+CCBG.US,D,20161028,000000,13.3936,13.429,13.3336,13.3936,5150.9071945917,0
+CCBG.US,D,20161031,000000,13.429,13.4752,13.2263,13.3749,13382.806816487,0
+CCBG.US,D,20161101,000000,13.429,13.7233,13.247,13.3237,14872.495107526,0
+CCBG.US,D,20161102,000000,13.3651,13.3651,12.8336,12.8701,20908.47631405,0
+CCBG.US,D,20161103,000000,12.9065,13.0738,12.8514,13.0471,30845.489818866,0
+CCBG.US,D,20161104,000000,12.9931,13.2852,12.9931,13.0738,10548.740893087,0
+CCBG.US,D,20161107,000000,13.2952,13.4123,13.2341,13.3651,8903.5803588504,0
+CCBG.US,D,20161108,000000,13.3336,13.429,13.3336,13.3936,5253.5391982717,0
+CCBG.US,D,20161109,000000,13.4201,13.7567,13.3237,13.741,29940.092637887,0
+CCBG.US,D,20161110,000000,13.8207,15.2349,12.7077,14.4062,74999.606887203,0
+CCBG.US,D,20161111,000000,14.3925,15.2535,14.2202,15.0203,50975.588758472,0
+CCBG.US,D,20161114,000000,15.2879,15.3343,14.6572,14.9327,31665.529689854,0
+CCBG.US,D,20161115,000000,14.7802,15.5467,14.7802,15.3874,14036.196701301,0
+CCBG.US,D,20161116,000000,15.3046,15.341,13.8295,15.2447,28862.964678473,0
+CCBG.US,D,20161117,000000,15.2447,16.1008,15.2447,15.8283,16693.451054005,0
+CCBG.US,D,20161118,000000,15.8578,15.8578,15.2879,15.717,25891.717364016,0
+CCBG.US,D,20161121,000000,15.6806,16.2337,15.4494,16.1491,36278.889063191,0
+CCBG.US,D,20161122,000000,16.2652,16.8005,15.8381,16.7081,25454.769229537,0
+CCBG.US,D,20161123,000000,16.5083,17.5071,16.5083,17.2738,53112.56998361,0
+CCBG.US,D,20161125,000000,17.0308,17.4412,16.836,17.2975,34347.171845412,0
+CCBG.US,D,20161128,000000,17.0308,17.0308,16.2839,16.6401,30946.089505641,0
+CCBG.US,D,20161129,000000,16.6667,17.2237,15.904,16.9502,29510.257612574,0
+CCBG.US,D,20161130,000000,17.0584,17.0584,16.6667,16.7651,25151.954010759,0
+CCBG.US,D,20161201,000000,16.8537,16.8537,16.4905,16.5958,15082.839907146,0
+CCBG.US,D,20161202,000000,16.5604,16.7081,16.3027,16.461,58706.522263394,0
+CCBG.US,D,20161205,000000,16.5328,17.3437,16.3901,17.2995,73560.726518778,0
+CCBG.US,D,20161206,000000,17.5977,18.135,17.5977,17.8358,74241.552681804,0
+CCBG.US,D,20161207,000000,17.6645,18.2668,17.6645,18.0582,12950.939474269,0
+CCBG.US,D,20161208,000000,17.6183,19.1741,17.6183,18.8691,21094.433310817,0
+CCBG.US,D,20161209,000000,18.7826,20.1622,18.2796,19.8582,41560.880698126,0
+CCBG.US,D,20161212,000000,19.6977,20.6434,18.9499,19.1102,21660.433568735,0
+CCBG.US,D,20161213,000000,19.3149,20.607,18.8179,19.1368,20557.901648015,0
+CCBG.US,D,20161214,000000,19.1289,19.5206,18.7432,18.9409,22661.349644228,0
+CCBG.US,D,20161215,000000,19.0649,19.0649,17.9932,18.6378,33103.393899826,0
+CCBG.US,D,20161216,000000,18.5926,18.6458,18.0228,18.1035,124241.62932609,0
+CCBG.US,D,20161219,000000,18.2954,18.63,17.9155,18.5739,30172.792923459,0
+CCBG.US,D,20161220,000000,18.6802,18.6802,18.1035,18.6536,20345.524531489,0
+CCBG.US,D,20161221,000000,18.0297,18.6536,17.5229,18.3967,90942.116844975,0
+CCBG.US,D,20161222,000000,18.2954,18.6024,18.2954,18.5572,32225.432997057,0
+CCBG.US,D,20161223,000000,18.5827,18.6802,18.5827,18.6123,8936.0974293233,0
+CCBG.US,D,20161227,000000,18.5395,18.7255,18.2009,18.6988,15752.488327198,0
+CCBG.US,D,20161228,000000,18.7078,18.7078,18.4056,18.5218,14801.364015866,0
+CCBG.US,D,20161229,000000,18.4598,18.63,18.0395,18.3702,12682.673642868,0
+CCBG.US,D,20161230,000000,18.3425,18.4598,18.0582,18.2619,14764.782311583,0
+CCBG.US,D,20170103,000000,18.4598,18.7255,18.2285,18.5926,23652.104135198,0
+CCBG.US,D,20170104,000000,18.689,18.7255,18.3239,18.6378,11745.775549868,0
+CCBG.US,D,20170105,000000,18.5739,18.6625,18.2107,18.2462,8196.3340760656,0
+CCBG.US,D,20170106,000000,18.4243,18.4243,17.9067,18.1133,10427.818037266,0
+CCBG.US,D,20170109,000000,17.9431,17.9431,17.6645,17.7885,13788.254038945,0
+CCBG.US,D,20170110,000000,17.4775,17.9942,17.2198,17.9668,14966.997843587,0
+CCBG.US,D,20170111,000000,17.8269,18.3889,17.7985,18.2285,15453.737742227,0
+CCBG.US,D,20170112,000000,17.8712,18.0582,17.5928,17.8545,9832.3491842314,0
+CCBG.US,D,20170113,000000,17.9244,18.1832,17.8712,17.9332,10137.196719915,0
+CCBG.US,D,20170117,000000,17.7453,17.7453,17.2571,17.6459,17023.702550994,0
+CCBG.US,D,20170118,000000,17.764,18.0198,17.5701,17.7885,23867.52972708,0
+CCBG.US,D,20170119,000000,17.7818,18.0946,17.3791,17.6272,14283.123205205,0
+CCBG.US,D,20170120,000000,17.7453,17.8988,17.5603,17.7,14120.53785284,0
+CCBG.US,D,20170123,000000,17.7266,17.8712,17.3349,17.6124,6936.2975952423,0
+CCBG.US,D,20170124,000000,17.8358,18.1832,17.8358,18.0494,93640.017535771,0
+CCBG.US,D,20170125,000000,18.0297,18.6802,18.0297,18.5395,24047.389773133,0
+CCBG.US,D,20170126,000000,18.5395,18.5926,18.2718,18.5572,9983.7567936208,0
+CCBG.US,D,20170127,000000,18.442,18.63,18.4144,18.5128,17404.761970599,0
+CCBG.US,D,20170130,000000,18.4666,18.4666,18.193,18.3612,20935.912592261,0
+CCBG.US,D,20170131,000000,18.3702,18.5218,18.2432,18.4509,17995.150031372,0
+CCBG.US,D,20170201,000000,18.5178,18.7078,18.4598,18.6378,20429.865683028,0
+CCBG.US,D,20170202,000000,18.5305,18.6378,18.4745,18.5649,16090.869091805,0
+CCBG.US,D,20170203,000000,18.7165,18.7342,18.6024,18.7342,41164.578901738,0
+CCBG.US,D,20170206,000000,18.7165,19.1456,18.7165,18.9409,30763.180984232,0
+CCBG.US,D,20170207,000000,18.8849,19.1741,18.3799,18.4056,18674.960035945,0
+CCBG.US,D,20170208,000000,18.2796,18.5089,17.2995,17.7177,75375.585514546,0
+CCBG.US,D,20170209,000000,18.1133,18.2107,17.7266,17.9568,57336.740669726,0
+CCBG.US,D,20170210,000000,18.0769,18.3515,18.0041,18.1635,16511.558691047,0
+CCBG.US,D,20170213,000000,18.3239,18.7629,18.2875,18.5305,13479.341869454,0
+CCBG.US,D,20170214,000000,18.63,18.8947,18.3425,18.63,19129.182864113,0
+CCBG.US,D,20170215,000000,18.5926,18.8602,18.4243,18.7913,26975.958432596,0
+CCBG.US,D,20170216,000000,18.7078,18.8602,18.6073,18.7629,12652.1888893,0
+CCBG.US,D,20170217,000000,18.7165,19.2263,18.6339,19.0482,50397.394599127,0
+CCBG.US,D,20170221,000000,19.0108,19.1368,18.9941,19.1368,8249.1743155841,0
+CCBG.US,D,20170222,000000,19.002,19.1741,18.7303,19.1289,15096.049967026,0
+CCBG.US,D,20170223,000000,19.1741,19.432,18.9941,19.2263,18817.222219264,0
+CCBG.US,D,20170224,000000,19.2873,19.431,19.0649,19.1546,35597.046741713,0
+CCBG.US,D,20170227,000000,19.0482,19.246,18.5739,18.7826,27119.236774366,0
+CCBG.US,D,20170228,000000,18.6458,18.7165,18.135,18.2107,26486.170058598,0
+CCBG.US,D,20170301,000000,18.5926,18.7165,18.442,18.689,21706.160699088,0
+CCBG.US,D,20170302,000000,18.3229,18.6378,17.9234,18.4499,21674.659787067,0
+CCBG.US,D,20170303,000000,18.3602,18.8003,18.1261,18.3032,14693.651219924,0
+CCBG.US,D,20170306,000000,18.4932,18.4932,18.0749,18.0838,12266.048677435,0
+CCBG.US,D,20170307,000000,18.192,19.0659,17.7818,17.885,33506.808805379,0
+CCBG.US,D,20170308,000000,18.1438,18.2609,17.885,18.0838,16344.908704874,0
+CCBG.US,D,20170309,000000,18.2098,18.3505,17.9411,17.948,13219.20530567,0
+CCBG.US,D,20170310,000000,18.1192,18.1192,17.7424,17.8771,25124.517732547,0
+CCBG.US,D,20170313,000000,17.8161,18.0533,17.7424,17.8771,15185.471910826,0
+CCBG.US,D,20170314,000000,17.948,18.0208,17.5012,17.6971,7867.0987375279,0
+CCBG.US,D,20170315,000000,17.9234,18.0926,17.7147,17.7875,113276.26346756,0
+CCBG.US,D,20170316,000000,17.6242,17.8702,17.511,17.8062,24694.682707234,0
+CCBG.US,D,20170317,000000,17.6715,18.689,17.6715,18.3131,52157.381038469,0
+CCBG.US,D,20170320,000000,18.3889,18.5218,17.9922,18.0474,19899.430970938,0
+CCBG.US,D,20170321,000000,17.6134,17.7561,17.3841,17.4402,33993.548704019,0
+CCBG.US,D,20170322,000000,17.3664,17.6528,17.1794,17.5386,29133.262826779,0
+CCBG.US,D,20170323,000000,17.7059,17.9835,17.7059,17.8949,4755.621556656,0
+CCBG.US,D,20170324,000000,18.63,18.6418,18.1192,18.2609,22288.419492242,0
+CCBG.US,D,20170327,000000,17.8338,18.503,17.8338,18.4666,20474.576654927,0
+CCBG.US,D,20170328,000000,18.3692,19.0561,18.3692,18.8858,15758.58527791,0
+CCBG.US,D,20170329,000000,18.7529,19.0305,18.5482,18.8081,79461.55865115,0
+CCBG.US,D,20170330,000000,18.8415,19.3326,18.5218,19.182,24448.772361783,0
+CCBG.US,D,20170331,000000,18.6723,19.3975,18.6723,19.12,12392.052325517,0
+CCBG.US,D,20170403,000000,19.2273,19.2589,18.7432,18.9055,20304.878193397,0
+CCBG.US,D,20170404,000000,18.9951,18.9951,18.2609,18.503,22223.385351296,0
+CCBG.US,D,20170405,000000,18.7078,18.7874,17.6025,17.8338,25986.220100077,0
+CCBG.US,D,20170406,000000,17.515,18.3967,17.511,17.9558,18172.97776052,0
+CCBG.US,D,20170407,000000,17.9047,18.3229,17.8604,18.2186,13245.62542543,0
+CCBG.US,D,20170410,000000,18.1625,18.4784,18.0926,18.3692,24733.29672842,0
+CCBG.US,D,20170411,000000,18.3131,18.8415,18.3131,18.689,15718.955098272,0
+CCBG.US,D,20170412,000000,18.6625,18.6625,18.379,18.441,9040.7617499078,0
+CCBG.US,D,20170413,000000,18.7432,18.8779,18.1015,18.4666,42888.999795253,0
+CCBG.US,D,20170417,000000,18.63,18.7726,18.2776,18.503,16559.318138305,0
+CCBG.US,D,20170418,000000,18.2609,18.5128,18.2275,18.441,24827.799464482,0
+CCBG.US,D,20170419,000000,18.2363,18.7255,18.2363,18.5739,16371.328824634,0
+CCBG.US,D,20170420,000000,18.63,19.3513,18.3032,18.8691,16525.784909379,0
+CCBG.US,D,20170421,000000,18.8003,18.9695,18.4243,18.6723,36732.095732906,0
+CCBG.US,D,20170424,000000,19.2195,19.4675,17.9735,18.9222,23129.798690728,0
+CCBG.US,D,20170425,000000,18.8956,19.0778,18.3416,18.7629,28761.348833246,0
+CCBG.US,D,20170426,000000,18.5926,20.0126,18.503,19.7096,37491.166096757,0
+CCBG.US,D,20170427,000000,19.6309,19.6309,18.6378,18.7342,26977.9907495,0
+CCBG.US,D,20170428,000000,18.6378,18.8179,18.2865,18.4233,21032.447645227,0
+CCBG.US,D,20170501,000000,18.3416,18.8003,17.9845,18.5926,28474.792149705,0
+CCBG.US,D,20170502,000000,18.7432,18.7432,18.2412,18.3692,18621.103637974,0
+CCBG.US,D,20170503,000000,18.2186,18.7342,18.0562,18.2551,34339.042577794,0
+CCBG.US,D,20170504,000000,18.3416,18.9763,18.2905,18.4932,23861.432776367,0
+CCBG.US,D,20170505,000000,18.6378,18.8505,18.3131,18.4322,19886.220911059,0
+CCBG.US,D,20170508,000000,18.6536,18.7165,18.4135,18.6458,13683.589718361,0
+CCBG.US,D,20170509,000000,18.6378,18.6802,18.192,18.1999,14887.73748431,0
+CCBG.US,D,20170510,000000,18.1528,18.3328,18.0749,18.1192,15858.168806233,0
+CCBG.US,D,20170511,000000,18.1725,18.2905,17.7875,17.7875,7954.4883644238,0
+CCBG.US,D,20170512,000000,17.7424,17.8525,17.3497,17.4205,52867.675796611,0
+CCBG.US,D,20170515,000000,17.6025,17.6872,17.2955,17.4304,18887.337152472,0
+CCBG.US,D,20170516,000000,17.2542,17.4304,17.2542,17.3762,12740.594674648,0
+CCBG.US,D,20170517,000000,16.9845,17.1233,15.912,16.3054,19591.534959899,0
+CCBG.US,D,20170518,000000,16.6254,16.9128,16.1776,16.3685,16133.547746801,0
+CCBG.US,D,20170519,000000,16.2671,16.4088,15.8027,16.0369,24645.907101524,0
+CCBG.US,D,20170522,000000,15.9827,16.5368,15.9827,16.5368,10989.753661375,0
+CCBG.US,D,20170523,000000,16.3311,16.5289,16.2868,16.3931,17604.945185697,0
+CCBG.US,D,20170524,000000,16.5368,16.8664,16.5368,16.769,12147.158138518,0
+CCBG.US,D,20170525,000000,16.8054,16.8851,16.7081,16.7867,12401.197751588,0
+CCBG.US,D,20170526,000000,16.5024,16.7867,16.4088,16.6971,9438.079704748,0
+CCBG.US,D,20170530,000000,16.6617,16.7867,16.4187,16.6814,14927.367663948,0
+CCBG.US,D,20170531,000000,17.1902,17.2444,16.769,16.769,4496.5011513254,0
+CCBG.US,D,20170601,000000,16.9038,17.3771,16.8497,17.2454,26108.15911435,0
+CCBG.US,D,20170602,000000,17.2552,17.6744,17.2552,17.5406,73533.290240567,0
+CCBG.US,D,20170605,000000,17.6183,18.2176,17.5317,17.6183,49567.193143616,0
+CCBG.US,D,20170606,000000,17.4422,17.7453,17.4048,17.4765,3920.3393088844,0
+CCBG.US,D,20170607,000000,18.1565,18.1565,16.9669,17.3594,18601.796627382,0
+CCBG.US,D,20170608,000000,17.3064,18.4006,17.3064,18.2403,34813.588575007,0
+CCBG.US,D,20170609,000000,18.6762,19.6553,18.6762,19.5648,25999.430159957,0
+CCBG.US,D,20170612,000000,19.7164,20.0028,18.6506,18.8376,45994.38002541,0
+CCBG.US,D,20170613,000000,18.9823,19.3405,18.8918,19.2598,37289.966723206,0
+CCBG.US,D,20170614,000000,19.2165,19.5295,18.8238,18.9823,47900.693281881,0
+CCBG.US,D,20170615,000000,18.8308,19.2342,18.5669,19.0719,10858.669221032,0
+CCBG.US,D,20170616,000000,18.8652,19.3493,18.2561,18.5522,72284.431502719,0
+CCBG.US,D,20170619,000000,18.8051,19.1092,17.9165,18.2039,34781.071504534,0
+CCBG.US,D,20170620,000000,18.1565,18.1862,17.8279,17.8279,10058.952519089,0
+CCBG.US,D,20170621,000000,17.8791,17.8791,17.1951,17.3064,12668.447424536,0
+CCBG.US,D,20170622,000000,17.4324,17.4765,17.3329,17.4324,6847.8918098942,0
+CCBG.US,D,20170623,000000,17.5219,17.5219,17.0564,17.4225,90225.72513612,0
+CCBG.US,D,20170626,000000,17.4765,17.6744,17.2512,17.3958,57398.726335314,0
+CCBG.US,D,20170627,000000,17.4225,18.9341,16.9934,17.4048,58528.694534245,0
+CCBG.US,D,20170628,000000,17.4765,18.5079,17.4765,18.0513,27999.229994039,0
+CCBG.US,D,20170629,000000,18.2747,18.318,17.4982,18.2747,19007.24384984,0
+CCBG.US,D,20170630,000000,18.3742,18.4371,18.1949,18.2983,12481.474269317,0
+CCBG.US,D,20170703,000000,18.2491,19.2165,17.5691,19.0532,26347.972509088,0
+CCBG.US,D,20170705,000000,18.8376,19.1436,18.6683,18.7589,17269.612896446,0
+CCBG.US,D,20170706,000000,18.7491,18.8918,18.318,18.8308,10743.843315923,0
+CCBG.US,D,20170707,000000,18.8308,19.1801,18.5975,19.0285,10606.661924866,0
+CCBG.US,D,20170710,000000,18.9744,19.2686,18.4981,19.1436,24838.977207457,0
+CCBG.US,D,20170711,000000,19.1349,19.3218,18.2354,19.1269,28526.61623077,0
+CCBG.US,D,20170712,000000,19.2686,19.2686,18.5975,18.8819,39244.039426935,0
+CCBG.US,D,20170713,000000,18.874,18.874,18.4272,18.6585,35198.71262842,0
+CCBG.US,D,20170714,000000,18.3929,18.5522,18.3465,18.4006,24899.946714593,0
+CCBG.US,D,20170717,000000,18.2649,18.4705,18.1054,18.2314,37573.474931391,0
+CCBG.US,D,20170718,000000,18.0316,18.3368,17.9775,18.3082,7308.2115887756,0
+CCBG.US,D,20170719,000000,18.3278,18.5522,18.0513,18.1762,15089.953016312,0
+CCBG.US,D,20170720,000000,18.0966,18.2747,17.9883,18.2491,19543.775512641,0
+CCBG.US,D,20170721,000000,18.4006,18.4705,17.9874,18.1221,37763.496561967,0
+CCBG.US,D,20170724,000000,17.9342,18.5218,17.7364,17.8092,29255.201841052,0
+CCBG.US,D,20170725,000000,18.1665,19.1623,18.0966,19.0532,65197.74245654,0
+CCBG.US,D,20170726,000000,19.2165,19.5835,19.0285,19.0285,19409.642596941,0
+CCBG.US,D,20170727,000000,19.2775,19.3955,18.8652,18.9576,12911.309294631,0
+CCBG.US,D,20170728,000000,18.9479,19.1801,18.9479,19.0629,7344.7932930576,0
+CCBG.US,D,20170731,000000,19.001,19.2598,18.5415,19.1436,52078.120679192,0
+CCBG.US,D,20170801,000000,19.2569,19.2775,18.9479,19.1526,15854.104172425,0
+CCBG.US,D,20170802,000000,19.001,19.2775,18.8376,19.0797,10541.627783921,0
+CCBG.US,D,20170803,000000,19.1801,19.2244,18.7038,18.7491,14892.818276571,0
+CCBG.US,D,20170804,000000,18.9105,19.2873,18.8308,19.1092,39482.83666322,0
+CCBG.US,D,20170807,000000,19.3218,19.3218,18.7874,19.1172,13741.51075014,0
+CCBG.US,D,20170808,000000,19.0532,19.2873,18.9016,19.0993,11142.177429217,0
+CCBG.US,D,20170809,000000,19.0088,19.0846,18.6585,18.7215,15741.310584222,0
+CCBG.US,D,20170810,000000,18.7038,18.8652,18.6309,18.7303,43655.183268269,0
+CCBG.US,D,20170811,000000,18.7874,18.8465,18.3929,18.6418,25564.514342383,0
+CCBG.US,D,20170814,000000,18.7491,19.0088,18.5739,19.001,25443.591486562,0
+CCBG.US,D,20170815,000000,19.0365,19.1801,19.0365,19.1349,6512.5595206428,0
+CCBG.US,D,20170816,000000,19.1968,19.2598,18.9528,19.0365,6064.4336431887,0
+CCBG.US,D,20170817,000000,18.9379,18.9379,18.4715,18.5443,15240.344467248,0
+CCBG.US,D,20170818,000000,18.3839,18.4705,18.1379,18.2039,31279.389477988,0
+CCBG.US,D,20170821,000000,18.1478,18.5876,17.9775,18.4272,55437.54052242,0
+CCBG.US,D,20170822,000000,18.4981,18.6349,18.3839,18.4272,11050.723168512,0
+CCBG.US,D,20170823,000000,18.2983,18.5079,18.2314,18.2747,23851.271191845,0
+CCBG.US,D,20170824,000000,18.2905,18.3278,18.2314,18.2747,10492.852178212,0
+CCBG.US,D,20170825,000000,18.2836,19.0088,18.2836,18.7126,54597.177482387,0
+CCBG.US,D,20170828,000000,18.7786,18.9193,18.2403,18.5178,36990.199979785,0
+CCBG.US,D,20170829,000000,18.2561,18.6732,18.2561,18.5079,30670.710565074,0
+CCBG.US,D,20170830,000000,18.4616,18.7303,18.2226,18.2649,32100.445507428,0
+CCBG.US,D,20170831,000000,18.3465,18.8485,18.3465,18.627,21353.553716147,0
+CCBG.US,D,20170901,000000,18.5699,18.6969,18.4715,18.5532,14055.503711895,0
+CCBG.US,D,20170905,000000,18.4194,18.876,18.2403,18.3368,28076.458036411,0
+CCBG.US,D,20170906,000000,18.5266,18.7806,18.4105,18.5532,15691.518820061,0
+CCBG.US,D,20170907,000000,18.3652,18.5532,17.7718,18.0504,43817.768620633,0
+CCBG.US,D,20170908,000000,18.0306,18.1212,17.8791,17.9864,47920.000292475,0
+CCBG.US,D,20170911,000000,18.1379,18.6605,18.0779,18.4794,35222.084272823,0
+CCBG.US,D,20170912,000000,18.6605,18.7983,18.6605,18.7146,43371.675060084,0
+CCBG.US,D,20170913,000000,18.7983,18.9695,18.7983,18.8839,28230.914121158,0
+CCBG.US,D,20170914,000000,18.8839,18.9951,18.8583,18.8672,31224.516921565,0
+CCBG.US,D,20170915,000000,18.876,18.9212,18.4598,18.688,112265.18580755,0
+CCBG.US,D,20170918,000000,18.7894,18.9312,18.6083,18.8485,49737.907763599,0
+CCBG.US,D,20170919,000000,18.8839,19.0925,18.8485,18.9312,61751.949144868,0
+CCBG.US,D,20170920,000000,18.9312,19.0403,18.816,18.8672,89317.279479785,0
+CCBG.US,D,20170921,000000,18.9763,19.4084,18.876,19.3818,65780.001249694,0
+CCBG.US,D,20170922,000000,19.3435,20.36,19.3346,20.2547,114802.53346289,0
+CCBG.US,D,20170925,000000,20.2636,20.6523,19.8286,20.5785,71330.258716031,0
+CCBG.US,D,20170926,000000,20.5953,21.0607,20.5873,20.919,39023.53304279,0
+CCBG.US,D,20170927,000000,21.1787,22.1068,20.9288,21.8804,42567.893724332,0
+CCBG.US,D,20170928,000000,21.6944,21.9868,21.4583,21.9868,19579.341058471,0
+CCBG.US,D,20170929,000000,21.973,22.0694,21.5833,21.5931,44269.959131896,0
+CCBG.US,D,20171002,000000,21.539,21.7918,21.3214,21.5833,52072.023728478,0
+CCBG.US,D,20171003,000000,21.6737,21.784,21.414,21.7447,16303.246208331,0
+CCBG.US,D,20171004,000000,22.0074,22.0074,21.2723,21.4415,19058.051772454,0
+CCBG.US,D,20171005,000000,21.4326,21.6934,21.1877,21.5665,14484.322578755,0
+CCBG.US,D,20171006,000000,21.5833,21.8115,21.477,21.7544,16826.567811254,0
+CCBG.US,D,20171009,000000,21.8205,22.0596,21.7644,21.9868,19208.44322339,0
+CCBG.US,D,20171010,000000,22.1324,22.4493,21.973,22.3381,19750.055678454,0
+CCBG.US,D,20171011,000000,22.2062,22.591,22.0792,22.3833,32247.788483008,0
+CCBG.US,D,20171012,000000,22.7996,22.7996,22.0988,22.1412,23438.71086022,0
+CCBG.US,D,20171013,000000,22.1324,22.214,22.0055,22.0596,13601.280883727,0
+CCBG.US,D,20171016,000000,22.0694,22.2407,21.7653,22.1875,14392.86831805,0
+CCBG.US,D,20171017,000000,22.0792,22.2948,21.7644,21.784,39666.761343082,0
+CCBG.US,D,20171018,000000,21.9178,22.1787,21.9178,22.0792,9653.5052966308,0
+CCBG.US,D,20171019,000000,22.0242,22.2594,21.9355,22.2407,8253.2389493931,0
+CCBG.US,D,20171020,000000,22.5535,22.5535,22.3204,22.4493,34321.767884106,0
+CCBG.US,D,20171023,000000,22.3833,22.402,22.1245,22.1324,16218.905056792,0
+CCBG.US,D,20171024,000000,22.3036,22.3036,21.2634,21.3757,26710.741076551,0
+CCBG.US,D,20171025,000000,21.3411,21.973,20.9308,21.9355,17622.219879387,0
+CCBG.US,D,20171026,000000,22.0497,22.7898,22.0497,22.6992,32791.433254976,0
+CCBG.US,D,20171027,000000,22.6451,23.393,22.4965,23.3281,29765.313384096,0
+CCBG.US,D,20171030,000000,23.1224,23.3113,21.6206,21.6934,47587.716478581,0
+CCBG.US,D,20171031,000000,21.7161,22.5811,21.7161,22.1787,36391.682651393,0
+CCBG.US,D,20171101,000000,22.3833,22.4768,21.6068,21.7644,27114.155982105,0
+CCBG.US,D,20171102,000000,21.8115,22.2948,21.7644,22.214,14959.884734421,0
+CCBG.US,D,20171103,000000,22.1963,22.1963,21.8707,21.9178,13477.309552548,0
+CCBG.US,D,20171106,000000,21.9267,22.2101,21.666,21.8018,16743.242818167,0
+CCBG.US,D,20171107,000000,21.784,21.784,21.0184,21.0361,15000.531072513,0
+CCBG.US,D,20171108,000000,20.855,20.9633,20.2793,20.605,23500.696525808,0
+CCBG.US,D,20171109,000000,20.486,20.8383,20.0096,20.5873,25324.700947646,0
+CCBG.US,D,20171110,000000,20.5785,20.8639,20.4594,20.5126,17442.359833333,0
+CCBG.US,D,20171113,000000,20.4771,20.7664,19.9762,20.7015,27423.068151597,0
+CCBG.US,D,20171114,000000,20.981,20.981,20.7664,20.9476,22770.07859862,0
+CCBG.US,D,20171115,000000,20.7399,21.35,20.7399,21.1787,22252.853946412,0
+CCBG.US,D,20171116,000000,21.2723,21.7544,21.0893,21.4326,17909.792721381,0
+CCBG.US,D,20171117,000000,21.3127,21.3904,20.8197,21.289,22872.710602301,0
+CCBG.US,D,20171120,000000,21.2064,21.7918,21.2064,21.7741,13345.208953753,0
+CCBG.US,D,20171121,000000,21.7741,22.032,21.7741,21.9552,16647.723923653,0
+CCBG.US,D,20171122,000000,21.7644,22.1167,21.6934,21.7741,24261.799206564,0
+CCBG.US,D,20171124,000000,21.8894,21.8894,21.4051,21.5478,4155.0719113603,0
+CCBG.US,D,20171127,000000,21.4485,21.8991,21.4485,21.7348,11288.504246344,0
+CCBG.US,D,20171128,000000,21.8115,22.6274,21.7417,22.5457,20360.766908273,0
+CCBG.US,D,20171129,000000,22.4207,23.3743,22.2761,23.2651,10182.923850267,0
+CCBG.US,D,20171130,000000,23.3832,23.3832,22.5535,22.7347,35213.955005204,0
+CCBG.US,D,20171201,000000,22.8084,22.8084,21.7515,22.4857,18652.604549996,0
+CCBG.US,D,20171204,000000,22.9226,22.961,20.4525,22.6451,13885.805250364,0
+CCBG.US,D,20171205,000000,22.4857,22.7898,22.0674,22.0674,20956.235761306,0
+CCBG.US,D,20171206,000000,21.9345,22.5447,21.7988,21.9148,17211.691864666,0
+CCBG.US,D,20171207,000000,21.7131,22.3105,21.663,21.7614,18117.089045645,0
+CCBG.US,D,20171208,000000,21.85,21.85,21.482,21.6275,22942.825535508,0
+CCBG.US,D,20171211,000000,21.9798,21.9858,21.542,21.6373,16514.607166405,0
+CCBG.US,D,20171212,000000,21.7318,22.6785,21.536,21.8597,11642.127387737,0
+CCBG.US,D,20171213,000000,21.599,22.4857,21.599,22.0035,17237.095825973,0
+CCBG.US,D,20171214,000000,21.9148,22.4109,21.2398,21.2398,15230.182882726,0
+CCBG.US,D,20171215,000000,21.165,22.3824,21.165,22.1068,78376.301424119,0
+CCBG.US,D,20171218,000000,22.2484,22.5615,21.7712,22.5024,20277.441915186,0
+CCBG.US,D,20171219,000000,22.4671,22.5093,21.6954,21.9621,17196.449487882,0
+CCBG.US,D,20171220,000000,21.8597,22.7711,21.7712,22.7091,19682.989220604,0
+CCBG.US,D,20171221,000000,22.5615,22.7711,22.401,22.4197,20736.745535615,0
+CCBG.US,D,20171222,000000,22.591,22.591,22.0035,22.0871,10724.536305331,0
+CCBG.US,D,20171226,000000,21.9858,21.9858,21.4011,21.482,11388.087774668,0
+CCBG.US,D,20171227,000000,21.5438,21.6905,20.3285,21.293,15506.577981746,0
+CCBG.US,D,20171228,000000,21.4011,21.5527,21.3018,21.3717,6826.5524823964,0
+CCBG.US,D,20171229,000000,21.1837,21.285,20.6789,20.6867,17013.540966472,0
+CCBG.US,D,20180102,000000,20.9131,21.3373,20.6601,20.6789,28426.016543995,0
+CCBG.US,D,20180103,000000,20.7428,21.6807,20.7428,21.0656,17361.067157151,0
+CCBG.US,D,20180104,000000,21.1306,21.482,21.0047,21.0144,16683.289469483,0
+CCBG.US,D,20180105,000000,21.0754,21.1227,20.6247,21.0558,31270.244051917,0
+CCBG.US,D,20180108,000000,21.0558,21.3018,21.0252,21.1493,8351.806319264,0
+CCBG.US,D,20180109,000000,21.2398,21.536,20.617,21.1227,7873.1956882415,0
+CCBG.US,D,20180110,000000,21.0469,21.3303,21.0469,21.165,13008.860506049,0
+CCBG.US,D,20180111,000000,21.2753,21.7712,21.2723,21.6718,12238.612399223,0
+CCBG.US,D,20180112,000000,21.6177,21.9247,21.4386,21.6373,11558.80239465,0
+CCBG.US,D,20180116,000000,21.8774,22.0871,21.5891,21.7417,12560.734628595,0
+CCBG.US,D,20180117,000000,21.7318,21.7318,21.4199,21.6275,16212.808106078,0
+CCBG.US,D,20180118,000000,21.6807,21.9434,21.1748,21.1837,7486.039317924,0
+CCBG.US,D,20180119,000000,21.1227,21.655,20.6247,21.655,25809.408529381,0
+CCBG.US,D,20180122,000000,21.655,21.655,20.5627,21.4199,8420.9050940188,0
+CCBG.US,D,20180123,000000,21.3628,22.0507,20.7694,21.0469,24133.763241576,0
+CCBG.US,D,20180124,000000,21.8175,21.9355,21.2181,21.2585,14434.530814594,0
+CCBG.US,D,20180125,000000,21.4386,21.4386,20.7428,20.796,20613.79036289,0
+CCBG.US,D,20180126,000000,21.0311,21.3461,20.9466,21.1394,11587.254831313,0
+CCBG.US,D,20180129,000000,21.0558,21.3224,20.8688,21.1561,14354.254296864,0
+CCBG.US,D,20180130,000000,21.103,21.4907,21.103,21.3814,13122.670252704,0
+CCBG.US,D,20180131,000000,21.4907,23.7443,21.3274,22.1235,60684.982769978,0
+CCBG.US,D,20180201,000000,21.971,22.6451,21.971,22.5093,22163.432002612,0
+CCBG.US,D,20180202,000000,22.6371,22.6962,22.3655,22.5024,30738.793181377,0
+CCBG.US,D,20180205,000000,22.1491,22.3371,21.6453,21.7712,20221.553200311,0
+CCBG.US,D,20180206,000000,21.2201,22.9984,21.2201,21.6974,40971.508795806,0
+CCBG.US,D,20180207,000000,21.7614,21.7614,20.5943,21.6905,8823.3038411205,0
+CCBG.US,D,20180208,000000,21.8774,21.8774,21.2398,21.2486,17718.754932353,0
+CCBG.US,D,20180209,000000,21.6974,22.0871,21.5527,21.9946,35904.942752752,0
+CCBG.US,D,20180212,000000,22.0123,22.0389,21.723,21.7614,23423.468483435,0
+CCBG.US,D,20180213,000000,21.7053,21.9434,21.6453,21.723,13311.675724828,0
+CCBG.US,D,20180214,000000,21.4907,21.9798,21.4907,21.7811,47724.897869638,0
+CCBG.US,D,20180215,000000,21.9148,22.0477,21.8263,21.9946,8131.2999351199,0
+CCBG.US,D,20180216,000000,22.0123,22.4109,22.0123,22.1147,16536.962652354,0
+CCBG.US,D,20180220,000000,21.971,22.0576,21.5183,21.9148,17804.112242344,0
+CCBG.US,D,20180221,000000,21.9051,22.3745,21.7318,21.9533,19690.10232977,0
+CCBG.US,D,20180222,000000,21.971,22.1078,21.6718,21.8086,10009.160754928,0
+CCBG.US,D,20180223,000000,21.8175,22.1855,21.8175,22.1767,8326.4023579571,0
+CCBG.US,D,20180226,000000,22.3194,22.3194,21.971,22.2387,11133.032003146,0
+CCBG.US,D,20180227,000000,21.9621,22.2751,21.7889,21.85,22164.448161064,0
+CCBG.US,D,20180228,000000,21.85,21.85,21.6275,21.6453,41286.517916011,0
+CCBG.US,D,20180301,000000,21.6453,21.9434,21.6453,21.8263,18769.462772007,0
+CCBG.US,D,20180302,000000,21.7131,22.3036,21.7053,22.2052,19172.877677561,0
+CCBG.US,D,20180305,000000,22.1954,22.5831,21.9946,22.4306,20637.162007292,0
+CCBG.US,D,20180306,000000,22.2958,22.6578,22.2958,22.6304,26273.792942073,0
+CCBG.US,D,20180307,000000,22.4503,22.8281,22.4217,22.7829,32394.115300136,0
+CCBG.US,D,20180308,000000,22.5732,22.6845,22.3942,22.4688,17447.440625595,0
+CCBG.US,D,20180309,000000,22.7376,23.0633,22.5112,23.0555,40621.950288223,0
+CCBG.US,D,20180312,000000,23.0555,23.5161,23.0555,23.4235,31169.644365142,0
+CCBG.US,D,20180313,000000,23.5161,23.764,23.2445,23.4904,37644.606023051,0
+CCBG.US,D,20180314,000000,23.5161,23.5161,22.8408,23.0555,18194.317088018,0
+CCBG.US,D,20180315,000000,23.0987,23.5161,22.9698,23.5071,17035.896452422,0
+CCBG.US,D,20180316,000000,23.452,23.9599,23.2445,23.9225,75304.454422886,0
+CCBG.US,D,20180319,000000,23.9322,23.9686,23.5042,23.9686,14493.468004825,0
+CCBG.US,D,20180320,000000,23.9412,23.9412,23.4717,23.5258,16381.490409156,0
+CCBG.US,D,20180321,000000,23.6971,23.6971,23.3812,23.4146,23370.628243917,0
+CCBG.US,D,20180322,000000,23.2995,23.4088,22.6942,22.7022,19444.191984319,0
+CCBG.US,D,20180323,000000,22.773,22.773,21.971,22.0881,36083.786640354,0
+CCBG.US,D,20180326,000000,22.5201,22.8281,22.2594,22.6028,53130.860835751,0
+CCBG.US,D,20180327,000000,23.2001,23.4235,22.6304,22.6304,20277.441915186,0
+CCBG.US,D,20180328,000000,22.8104,23.2286,21.662,22.8745,23408.226106651,0
+CCBG.US,D,20180329,000000,22.9088,23.1174,22.2072,22.3843,68620.164123808,0
+CCBG.US,D,20180402,000000,22.3587,23.1352,21.6265,21.7811,114775.09718468,0
+CCBG.US,D,20180403,000000,21.841,21.9946,21.7515,21.8597,46156.965377774,0
+CCBG.US,D,20180404,000000,21.723,22.5201,21.723,22.3115,35936.443664773,0
+CCBG.US,D,20180405,000000,22.3843,22.8025,22.1501,22.6678,31516.154397369,0
+CCBG.US,D,20180406,000000,22.5034,22.6745,22.0586,22.2681,17682.173228071,0
+CCBG.US,D,20180409,000000,22.4306,22.5063,22.1501,22.3036,6044.1104741432,0
+CCBG.US,D,20180410,000000,22.3942,22.7927,22.1954,22.7189,22323.985038072,0
+CCBG.US,D,20180411,000000,22.529,23.4569,22.3843,22.529,17578.525065939,0
+CCBG.US,D,20180412,000000,22.8193,22.8371,22.5929,22.6304,14169.31345855,0
+CCBG.US,D,20180413,000000,22.7927,22.7927,22.3036,22.3391,8148.5746288086,0
+CCBG.US,D,20180416,000000,22.5457,22.8371,22.3587,22.6304,14775.960054559,0
+CCBG.US,D,20180417,000000,22.5595,22.8645,22.2594,22.4217,24334.962615128,0
+CCBG.US,D,20180418,000000,22.529,22.6391,22.3587,22.403,11369.796922527,0
+CCBG.US,D,20180419,000000,22.4306,22.8193,22.4306,22.7022,10075.211054325,0
+CCBG.US,D,20180420,000000,22.6578,23.2995,22.5634,22.8548,14629.633237431,0
+CCBG.US,D,20180423,000000,22.8448,22.8448,22.4306,22.4778,10610.726558676,0
+CCBG.US,D,20180424,000000,22.529,22.529,21.7938,21.9868,19019.437751267,0
+CCBG.US,D,20180425,000000,21.7712,21.7712,21.1207,21.2831,31478.556534634,0
+CCBG.US,D,20180426,000000,21.3254,21.8961,21.1897,21.7318,26329.681656948,0
+CCBG.US,D,20180427,000000,23.5071,23.5071,21.6363,21.6718,10340.42841037,0
+CCBG.US,D,20180430,000000,21.7988,22.2594,20.1966,20.2439,53282.268445141,0
+CCBG.US,D,20180501,000000,20.2517,21.2378,20.1504,21.1109,26446.539878959,0
+CCBG.US,D,20180502,000000,21.1109,21.4671,20.9298,20.9653,39402.56014549,0
+CCBG.US,D,20180503,000000,20.9013,20.9239,20.3856,20.604,10755.021058899,0
+CCBG.US,D,20180504,000000,20.414,20.7674,20.414,20.5588,7092.7859968929,0
+CCBG.US,D,20180507,000000,20.4053,20.92,20.3059,20.6828,13609.410151345,0
+CCBG.US,D,20180508,000000,20.5776,21.2743,20.5776,21.1473,27531.797105991,0
+CCBG.US,D,20180509,000000,21.1473,21.662,21.1473,21.5517,16736.129709001,0
+CCBG.US,D,20180510,000000,21.4001,21.7515,21.3618,21.7053,24205.910491689,0
+CCBG.US,D,20180511,000000,21.6168,21.8263,21.0538,21.2467,13189.736710555,0
+CCBG.US,D,20180514,000000,21.164,21.4001,20.7409,20.8393,14315.640275677,0
+CCBG.US,D,20180515,000000,20.7586,21.2084,20.604,20.9653,9375.0778807069,0
+CCBG.US,D,20180516,000000,21.0449,21.3904,20.9917,21.102,23489.518782834,0
+CCBG.US,D,20180517,000000,21.2084,21.4376,21.0381,21.3618,10188.004642528,0
+CCBG.US,D,20180518,000000,21.481,21.7712,21.1768,21.2378,13826.868060132,0
+CCBG.US,D,20180521,000000,21.2378,21.4091,21.0017,21.3451,16445.508391649,0
+CCBG.US,D,20180522,000000,21.3077,21.5134,20.9387,21.1817,32632.912536421,0
+CCBG.US,D,20180523,000000,21.1207,21.5517,20.7409,21.1207,41509.056617059,0
+CCBG.US,D,20180524,000000,21.725,21.725,20.8658,21.0538,36572.558855898,0
+CCBG.US,D,20180525,000000,20.9917,21.357,20.856,20.9013,25851.071025925,0
+CCBG.US,D,20180529,000000,20.793,20.92,20.3334,20.5411,18231.914950753,0
+CCBG.US,D,20180530,000000,20.604,20.7113,20.231,20.3679,75782.048895456,0
+CCBG.US,D,20180531,000000,20.414,20.7596,20.2439,20.3856,32319.93573312,0
+CCBG.US,D,20180601,000000,20.4771,20.7113,20.4771,20.6207,20800.763518108,0
+CCBG.US,D,20180604,000000,20.5539,20.9653,20.414,20.9013,21256.002504728,0
+CCBG.US,D,20180605,000000,20.793,21.2181,20.7409,21.1286,14579.841473268,0
+CCBG.US,D,20180606,000000,21.1207,21.7988,21.1207,21.7053,27956.551339044,0
+CCBG.US,D,20180607,000000,21.8135,21.8135,21.3008,21.4278,34663.197124071,0
+CCBG.US,D,20180608,000000,21.481,21.6914,21.3618,21.5617,20961.316553568,0
+CCBG.US,D,20180611,000000,21.8981,21.9267,21.3254,21.4533,25504.560993698,0
+CCBG.US,D,20180612,000000,21.4091,21.4632,21.3077,21.4533,40780.471006778,0
+CCBG.US,D,20180613,000000,21.3618,21.8352,21.3618,21.7141,27782.788243703,0
+CCBG.US,D,20180614,000000,21.8981,21.8981,21.4189,21.7141,22431.697834013,0
+CCBG.US,D,20180615,000000,21.5891,22.2347,21.5261,22.0901,53386.932765724,0
+CCBG.US,D,20180618,000000,22.2701,22.3971,22.0064,22.1334,33876.690482008,0
+CCBG.US,D,20180619,000000,22.0801,22.6698,21.9355,22.4334,26248.388980765,0
+CCBG.US,D,20180620,000000,22.5497,22.6785,21.9965,22.6521,30880.039206243,0
+CCBG.US,D,20180621,000000,22.5674,22.9413,22.406,22.6521,25688.48567356,0
+CCBG.US,D,20180622,000000,22.8498,22.8792,22.1983,22.4521,113507.94759468,0
+CCBG.US,D,20180625,000000,22.4621,22.6421,22.1609,22.2524,33006.85884686,0
+CCBG.US,D,20180626,000000,22.3518,22.5772,22.1334,22.406,18545.907912507,0
+CCBG.US,D,20180627,000000,23.1864,23.1864,21.9071,21.9454,46779.87050902,0
+CCBG.US,D,20180628,000000,21.912,22.214,21.4897,21.8607,40197.19605517,0
+CCBG.US,D,20180629,000000,21.9454,21.9552,21.3707,21.4376,35662.080882658,0
+CCBG.US,D,20180702,000000,21.4189,21.9818,21.4189,21.9818,26882.471854986,0
+CCBG.US,D,20180703,000000,21.9877,22.2701,21.9168,21.9818,8368.0648545004,0
+CCBG.US,D,20180705,000000,22.0153,22.3065,21.8981,22.1609,16386.571201418,0
+CCBG.US,D,20180706,000000,22.2791,22.3292,22.2072,22.2614,16318.488585115,0
+CCBG.US,D,20180709,000000,22.3518,22.9039,22.3518,22.8241,19936.01267522,0
+CCBG.US,D,20180710,000000,23.0418,23.0418,22.4808,22.6972,31567.978478435,0
+CCBG.US,D,20180711,000000,22.5772,22.8548,22.5231,22.5575,19162.716093038,0
+CCBG.US,D,20180712,000000,22.4434,22.6521,22.2614,22.5674,35291.183047577,0
+CCBG.US,D,20180713,000000,22.5054,22.9875,22.3321,22.4521,18637.362173212,0
+CCBG.US,D,20180716,000000,22.5054,22.5969,22.3321,22.5408,18862.949349616,0
+CCBG.US,D,20180717,000000,22.6521,22.9551,22.6421,22.6972,21862.649100738,0
+CCBG.US,D,20180718,000000,22.7317,22.9039,22.587,22.6785,17315.340026799,0
+CCBG.US,D,20180719,000000,22.6067,22.9216,22.5772,22.6785,8537.7633160307,0
+CCBG.US,D,20180720,000000,22.6156,23.3231,22.6156,23.1775,15672.211809466,0
+CCBG.US,D,20180723,000000,23.0939,23.5052,23.0939,23.2769,11668.547507496,0
+CCBG.US,D,20180724,000000,23.2769,23.4392,22.5497,22.587,29186.103066298,0
+CCBG.US,D,20180725,000000,22.6156,22.7612,22.4808,22.587,20380.073918866,0
+CCBG.US,D,20180726,000000,22.6618,23.2238,22.2347,22.8882,16776.776047092,0
+CCBG.US,D,20180727,000000,22.7159,22.7159,21.7161,21.9071,31437.910196543,0
+CCBG.US,D,20180730,000000,21.9355,22.0901,21.7998,21.9454,20822.102845606,0
+CCBG.US,D,20180731,000000,21.9168,22.0704,21.8697,21.973,10278.442744781,0
+CCBG.US,D,20180801,000000,21.9267,22.1521,21.6974,21.8981,23090.168511088,0
+CCBG.US,D,20180802,000000,21.7624,22.0409,21.7515,21.9355,15869.346549209,0
+CCBG.US,D,20180803,000000,21.9267,22.3321,21.6914,21.6974,13300.497981852,0
+CCBG.US,D,20180806,000000,21.7899,21.9818,21.6275,21.851,18197.365563375,0
+CCBG.US,D,20180807,000000,22.1078,22.1176,21.2368,21.7998,47348.919242295,0
+CCBG.US,D,20180808,000000,21.8273,22.3243,21.6974,22.1983,16015.673366337,0
+CCBG.US,D,20180809,000000,21.9355,22.342,21.9355,22.0801,13734.397640975,0
+CCBG.US,D,20180810,000000,21.9454,22.1521,21.7721,22.0998,13502.713513855,0
+CCBG.US,D,20180813,000000,22.1885,22.2614,22.0704,22.0901,14498.548797087,0
+CCBG.US,D,20180814,000000,22.1796,22.4521,21.9818,22.3617,13185.672076745,0
+CCBG.US,D,20180815,000000,22.2838,22.2888,21.9168,22.0064,14345.108870793,0
+CCBG.US,D,20180816,000000,22.1885,22.4521,22.1885,22.4434,13132.831837227,0
+CCBG.US,D,20180817,000000,22.2888,22.6785,22.2888,22.6521,32023.217465055,0
+CCBG.US,D,20180820,000000,22.5329,22.5674,22.3321,22.3617,7462.6676735217,0
+CCBG.US,D,20180821,000000,22.3145,22.7514,22.2968,22.5575,15239.328308797,0
+CCBG.US,D,20180822,000000,22.6343,22.9039,22.6343,22.8408,15522.836516982,0
+CCBG.US,D,20180823,000000,22.9216,22.9216,22.6598,22.7514,6614.1753658705,0
+CCBG.US,D,20180824,000000,22.8605,22.895,22.4708,22.5497,11190.953034925,0
+CCBG.US,D,20180827,000000,22.7967,22.7967,22.2426,22.2426,16220.937373696,0
+CCBG.US,D,20180828,000000,22.2524,22.406,22.0064,22.0507,13491.535770881,0
+CCBG.US,D,20180829,000000,22.1521,22.2888,21.8607,22.1698,10519.272297971,0
+CCBG.US,D,20180830,000000,22.0998,22.2791,21.9965,22.1521,10343.476885726,0
+CCBG.US,D,20180831,000000,22.1422,22.4158,22.0704,22.3252,15891.702035158,0
+CCBG.US,D,20180904,000000,22.216,22.4344,22.033,22.0409,16228.050482862,0
+CCBG.US,D,20180905,000000,22.2801,22.2801,21.9956,22.033,13058.652270211,0
+CCBG.US,D,20180906,000000,22.0507,22.1078,21.7505,21.8687,24067.712942179,0
+CCBG.US,D,20180907,000000,21.7407,22.1698,21.4346,22.0704,19346.640772901,0
+CCBG.US,D,20180910,000000,22.2614,22.4531,21.9444,21.9868,18155.703066832,0
+CCBG.US,D,20180911,000000,21.85,22.1255,21.7554,21.7988,21160.483610215,0
+CCBG.US,D,20180912,000000,21.85,21.85,21.6393,21.7801,25161.099436829,0
+CCBG.US,D,20180913,000000,21.8971,22.0605,21.7308,21.8774,6261.5683829304,0
+CCBG.US,D,20180914,000000,21.8086,22.1796,21.8086,21.9956,11603.513366549,0
+CCBG.US,D,20180917,000000,21.972,22.1698,21.6443,21.8597,21185.887571521,0
+CCBG.US,D,20180918,000000,22.0605,22.0901,21.661,21.6708,12666.415107632,0
+CCBG.US,D,20180919,000000,21.7043,21.8971,21.6355,21.6708,20347.556848392,0
+CCBG.US,D,20180920,000000,21.8774,22.1521,21.7004,21.9631,19938.044992126,0
+CCBG.US,D,20180921,000000,21.8774,22.1255,21.7604,21.8774,38740.024834606,0
+CCBG.US,D,20180924,000000,21.9956,21.9956,21.5321,21.6256,18170.945443616,0
+CCBG.US,D,20180925,000000,21.8086,21.8086,21.1897,21.3874,27997.197677134,0
+CCBG.US,D,20180926,000000,21.4877,21.6403,21.2428,21.3047,12995.650446169,0
+CCBG.US,D,20180927,000000,21.351,21.6531,21.1158,21.1768,16817.422385183,0
+CCBG.US,D,20180928,000000,21.479,21.479,21.1424,21.2516,13993.518046306,0
+CCBG.US,D,20181001,000000,21.3047,21.6797,20.9318,20.986,28693.266216944,0
+CCBG.US,D,20181002,000000,18.4076,21.2743,18.4076,21.042,19283.63894886,0
+CCBG.US,D,20181003,000000,20.978,21.5242,20.0283,21.47,15442.559999253,0
+CCBG.US,D,20181004,000000,21.2703,21.9848,21.2319,21.5321,21986.620431916,0
+CCBG.US,D,20181005,000000,21.2516,21.8263,21.2516,21.4504,11856.536821167,0
+CCBG.US,D,20181008,000000,21.5321,21.7988,21.0154,21.7043,17143.609248364,0
+CCBG.US,D,20181009,000000,21.3776,22.1422,21.3776,21.972,18069.329598389,0
+CCBG.US,D,20181010,000000,22.0801,22.2347,21.972,21.9956,22048.606097504,0
+CCBG.US,D,20181011,000000,21.8687,21.9868,21.5321,21.5507,16988.137005165,0
+CCBG.US,D,20181012,000000,21.6797,21.6797,20.5411,21.042,32681.688142131,0
+CCBG.US,D,20181015,000000,20.9131,21.7604,20.9043,21.1326,21045.657705108,0
+CCBG.US,D,20181016,000000,21.1247,21.5242,20.8393,21.4425,16100.014517875,0
+CCBG.US,D,20181017,000000,21.2703,21.7043,21.2703,21.4071,13024.102882833,0
+CCBG.US,D,20181018,000000,21.2791,21.4877,21.0735,21.1857,9784.5897369745,0
+CCBG.US,D,20181019,000000,21.042,21.3421,20.6494,20.6494,15362.283481522,0
+CCBG.US,D,20181022,000000,20.668,21.4111,20.2941,20.3777,21859.600625381,0
+CCBG.US,D,20181023,000000,20.6936,20.7684,18.1388,20.1859,16028.883426216,0
+CCBG.US,D,20181024,000000,20.3127,22.1068,20.2941,20.5499,20485.754397903,0
+CCBG.US,D,20181025,000000,20.3403,21.2231,20.0116,21.2231,22742.64232041,0
+CCBG.US,D,20181026,000000,20.9043,21.8175,20.8334,21.2615,13588.070823848,0
+CCBG.US,D,20181029,000000,21.4957,22.4995,20.4643,21.7988,23245.640754287,0
+CCBG.US,D,20181030,000000,21.9631,22.2259,21.85,22.0605,12160.368198398,0
+CCBG.US,D,20181031,000000,22.2701,22.2977,21.5154,21.5774,16601.9967933,0
+CCBG.US,D,20181101,000000,21.47,22.033,21.47,21.9061,18849.739289737,0
+CCBG.US,D,20181102,000000,21.8597,22.1983,21.85,22.0242,15918.122154918,0
+CCBG.US,D,20181105,000000,21.9543,22.2426,21.5871,22.1255,11432.798746567,0
+CCBG.US,D,20181106,000000,22.4257,22.4444,22.2426,22.2426,2780.2095254297,0
+CCBG.US,D,20181107,000000,22.3665,22.5339,22.3665,22.5339,11232.615531469,0
+CCBG.US,D,20181108,000000,22.5428,22.898,22.1796,22.898,15362.283481522,0
+CCBG.US,D,20181109,000000,22.5339,22.8822,22.4651,22.6175,14560.534462676,0
+CCBG.US,D,20181112,000000,22.6904,23.1263,22.2614,22.7159,18083.555816721,0
+CCBG.US,D,20181113,000000,23.0004,23.1263,22.525,22.7711,12820.871192378,0
+CCBG.US,D,20181114,000000,22.7622,23.0712,22.4995,22.5152,19932.964199864,0
+CCBG.US,D,20181115,000000,22.6175,23.1352,22.6175,22.8528,19647.423674774,0
+CCBG.US,D,20181116,000000,22.6441,22.9246,22.5988,22.8361,22877.791394563,0
+CCBG.US,D,20181119,000000,22.7534,23.2188,22.2259,22.7622,9009.2608378872,0
+CCBG.US,D,20181120,000000,22.6708,23.0585,22.3715,22.3715,21406.393955665,0
+CCBG.US,D,20181121,000000,22.5595,22.9502,22.3243,22.5595,11320.005158365,0
+CCBG.US,D,20181123,000000,22.4344,22.8528,22.4344,22.8528,10573.128695941,0
+CCBG.US,D,20181126,000000,22.8528,23.2188,22.8528,23.0978,58295.994248675,0
+CCBG.US,D,20181127,000000,22.9442,23.1263,22.898,23.0879,54064.710453394,0
+CCBG.US,D,20181128,000000,23.2188,24.4273,23.1263,24.4273,33524.083499068,0
+CCBG.US,D,20181129,000000,24.4834,24.4834,23.9549,24.2541,39083.486391475,0
+CCBG.US,D,20181130,000000,24.3742,24.5936,24.2098,24.5936,62177.719536372,0
+CCBG.US,D,20181203,000000,24.6212,24.6212,24.2541,24.4283,15866.298073852,0
+CCBG.US,D,20181204,000000,24.3643,24.3643,22.3558,22.4748,25971.993881745,0
+CCBG.US,D,20181206,000000,22.218,22.5191,21.5242,22.4187,20735.729377163,0
+CCBG.US,D,20181207,000000,22.4276,22.6678,22.1098,22.4561,28318.303748052,0
+CCBG.US,D,20181210,000000,22.5732,23.2238,22.3184,22.8675,35615.337593854,0
+CCBG.US,D,20181211,000000,23.0505,23.1509,22.7425,23.0053,13125.718728062,0
+CCBG.US,D,20181212,000000,23.3595,23.8998,23.269,23.5692,26219.936544101,0
+CCBG.US,D,20181213,000000,23.3881,24.4844,22.5054,22.8872,19423.868815273,0
+CCBG.US,D,20181214,000000,22.8773,23.0092,22.4,22.6578,16292.068465355,0
+CCBG.US,D,20181217,000000,22.6578,22.6578,21.5242,21.6797,35413.12206185,0
+CCBG.US,D,20181218,000000,21.851,22.1905,21.6118,21.7053,20872.91076822,0
+CCBG.US,D,20181219,000000,21.6708,22.0724,20.7576,20.856,44213.054258569,0
+CCBG.US,D,20181220,000000,20.8658,21.6068,20.8658,21.4425,67509.50293547,0
+CCBG.US,D,20181221,000000,21.47,21.9887,21.0764,21.1847,82378.949567638,0
+CCBG.US,D,20181224,000000,21.0951,22.1442,20.3816,20.3816,6406.879041606,0
+CCBG.US,D,20181226,000000,20.9663,21.6482,20.3364,21.2693,25325.717106097,0
+CCBG.US,D,20181227,000000,20.9396,21.3864,19.926,20.4643,38098.828851218,0
+CCBG.US,D,20181228,000000,20.4643,21.1936,20.3639,20.9663,26193.516424342,0
+CCBG.US,D,20181231,000000,20.976,21.4011,20.976,21.2034,25894.765839372,0
+CCBG.US,D,20190102,000000,21.0401,21.3864,20.4909,21.3667,36686.368602553,0
+CCBG.US,D,20190103,000000,21.3037,21.723,21.2319,21.3963,8077.4435371493,0
+CCBG.US,D,20190104,000000,21.6256,21.9071,21.167,21.6974,15925.235264084,0
+CCBG.US,D,20190107,000000,21.6531,21.8784,21.5507,21.8096,18185.171661948,0
+CCBG.US,D,20190108,000000,21.7614,22.3184,21.479,22.1541,8283.7237029614,0
+CCBG.US,D,20190109,000000,22.1718,22.3184,21.842,21.9267,14390.836001146,0
+CCBG.US,D,20190110,000000,21.7998,22.1304,21.7427,22.0821,9759.1857756675,0
+CCBG.US,D,20190111,000000,22.0724,22.0724,21.5694,22.0074,15269.813062366,0
+CCBG.US,D,20190114,000000,21.8981,22.3184,21.5971,21.6158,23446.840127838,0
+CCBG.US,D,20190115,000000,21.6355,21.9355,21.3963,21.6355,42367.710509233,0
+CCBG.US,D,20190116,000000,21.661,22.2928,21.661,22.1905,25043.225056364,0
+CCBG.US,D,20190117,000000,22.1905,22.7474,22.1905,22.5831,29738.893264336,0
+CCBG.US,D,20190118,000000,22.6117,23.4225,22.6117,23.269,30852.602928032,0
+CCBG.US,D,20190122,000000,23.3517,23.3694,22.4847,22.4847,21069.02934951,0
+CCBG.US,D,20190123,000000,22.6845,22.6845,20.8658,21.2693,54114.502217555,0
+CCBG.US,D,20190124,000000,21.2969,21.842,21.1503,21.7899,16626.384596156,0
+CCBG.US,D,20190125,000000,21.974,22.2003,21.5321,22.0527,16274.793771667,0
+CCBG.US,D,20190128,000000,22.0162,22.1354,21.6531,21.8352,8707.461777561,0
+CCBG.US,D,20190129,000000,22.2279,22.2279,21.6256,21.6531,23044.441380736,0
+CCBG.US,D,20190130,000000,21.4149,21.974,21.288,21.974,20049.822421876,0
+CCBG.US,D,20190131,000000,21.8884,22.1354,21.6335,21.9267,12038.429184125,0
+CCBG.US,D,20190201,000000,22.0527,22.0724,21.7899,21.9168,29944.157271696,0
+CCBG.US,D,20190204,000000,22.035,22.3184,22.0162,22.2003,51453.183231042,0
+CCBG.US,D,20190205,000000,22.1098,22.7071,22.1098,22.3095,16958.668410049,0
+CCBG.US,D,20190206,000000,22.2279,22.6028,22.218,22.2642,14872.495107526,0
+CCBG.US,D,20190207,000000,22.3647,22.3824,22.1541,22.3735,16458.71845153,0
+CCBG.US,D,20190208,000000,22.3459,22.5191,22.1628,22.3824,20641.226641101,0
+CCBG.US,D,20190211,000000,22.3735,22.4561,22.3361,22.3824,17031.831818614,0
+CCBG.US,D,20190212,000000,22.6304,22.8912,22.5418,22.7278,28965.596682154,0
+CCBG.US,D,20190213,000000,22.8399,22.8399,22.6678,22.7848,10496.916812021,0
+CCBG.US,D,20190214,000000,22.6845,22.8399,22.5831,22.5831,11037.513108633,0
+CCBG.US,D,20190215,000000,22.7022,23.2158,22.6578,22.9295,24182.538847285,0
+CCBG.US,D,20190219,000000,22.8773,23.3969,22.6461,23.1775,20854.619916079,0
+CCBG.US,D,20190220,000000,22.6117,23.6342,22.6117,23.4412,18964.565194844,0
+CCBG.US,D,20190221,000000,23.1499,23.578,23.0595,23.2061,13577.909239324,0
+CCBG.US,D,20190222,000000,23.333,23.4058,22.9767,23.4058,13928.48390536,0
+CCBG.US,D,20190225,000000,23.4058,23.4058,22.775,22.775,22475.392647461,0
+CCBG.US,D,20190226,000000,22.8311,22.8311,22.5457,22.5457,11369.796922527,0
+CCBG.US,D,20190227,000000,22.4561,22.6942,22.2642,22.5191,11667.531349044,0
+CCBG.US,D,20190228,000000,22.5191,22.7376,22.3361,22.5457,11403.330151452,0
+CCBG.US,D,20190301,000000,22.6845,23.0595,22.6028,23.0595,14184.555835334,0
+CCBG.US,D,20190304,000000,22.9118,23.3153,22.4995,22.6578,6630.4339011069,0
+CCBG.US,D,20190305,000000,22.5929,22.5929,22.1628,22.3282,9992.9022196912,0
+CCBG.US,D,20190306,000000,22.4945,22.5634,21.5507,21.6068,20373.976968152,0
+CCBG.US,D,20190307,000000,21.47,21.8697,21.1758,21.2506,35723.050389795,0
+CCBG.US,D,20190308,000000,21.1394,21.4887,20.8836,21.4613,31874.858331022,0
+CCBG.US,D,20190311,000000,21.4967,22.1402,21.4967,22.03,18624.152113331,0
+CCBG.US,D,20190312,000000,22.1058,22.1058,21.5714,21.7644,4450.774020973,0
+CCBG.US,D,20190313,000000,21.3214,21.845,21.3214,21.8214,6064.4336431887,0
+CCBG.US,D,20190314,000000,21.7447,21.8637,21.5321,21.5517,9954.2881985047,0
+CCBG.US,D,20190315,000000,21.6373,21.8125,21.3214,21.3411,61551.76592977,0
+CCBG.US,D,20190318,000000,21.6453,21.7741,21.4258,21.6088,13095.233974493,0
+CCBG.US,D,20190319,000000,21.5794,21.84,21.0754,21.0754,10399.365600602,0
+CCBG.US,D,20190320,000000,20.9564,21.0204,20.5716,20.5814,24870.478119478,0
+CCBG.US,D,20190321,000000,20.3453,20.6257,20.2842,20.3226,31508.025129751,0
+CCBG.US,D,20190322,000000,20.3127,20.3226,19.3139,19.5049,39833.411329256,0
+CCBG.US,D,20190325,000000,19.6456,21.0124,19.3867,19.6692,12175.610575182,0
+CCBG.US,D,20190326,000000,20.0293,20.1504,19.5974,19.9093,22972.294130625,0
+CCBG.US,D,20190327,000000,19.3139,19.9369,19.3139,19.7627,14426.401546976,0
+CCBG.US,D,20190328,000000,20.1946,20.1946,20.0048,20.1032,2830.0012895912,0
+CCBG.US,D,20190329,000000,20.4427,20.4427,19.9742,19.9919,19750.055678454,0
+CCBG.US,D,20190401,000000,20.1032,20.233,20.0589,20.233,9061.0849189533,0
+CCBG.US,D,20190402,000000,20.1199,20.1946,19.8011,20.175,18541.843278697,0
+CCBG.US,D,20190403,000000,20.1946,20.416,20.0835,20.3689,16480.057779027,0
+CCBG.US,D,20190404,000000,20.2233,20.8187,20.2233,20.7813,15347.041104737,0
+CCBG.US,D,20190405,000000,20.7271,21.4159,20.7271,21.3776,16744.258976619,0
+CCBG.US,D,20190408,000000,21.5714,21.6984,21.2605,21.5251,16834.697078872,0
+CCBG.US,D,20190409,000000,21.6177,21.6177,21.2034,21.2693,9395.4010497524,0
+CCBG.US,D,20190410,000000,21.3973,21.6049,21.2319,21.4967,11812.842007719,0
+CCBG.US,D,20190411,000000,21.5617,21.5617,21.2034,21.2034,4481.2587745412,0
+CCBG.US,D,20190412,000000,21.4071,21.5891,21.2319,21.351,11336.263693602,0
+CCBG.US,D,20190415,000000,21.288,21.6373,21.1758,21.3677,7932.1328784736,0
+CCBG.US,D,20190416,000000,21.3598,21.725,21.3598,21.4425,8077.4435371493,0
+CCBG.US,D,20190417,000000,21.5331,21.7544,21.2211,21.6275,14618.455494456,0
+CCBG.US,D,20190418,000000,21.4967,21.7544,21.2506,21.5517,9238.9126481018,0
+CCBG.US,D,20190422,000000,20.8836,20.9653,20.0293,20.3226,11672.612141305,0
+CCBG.US,D,20190423,000000,20.1839,21.2801,20.1839,20.8737,5883.5574386834,0
+CCBG.US,D,20190424,000000,20.8097,21.4071,20.6454,21.0391,15431.382256277,0
+CCBG.US,D,20190425,000000,20.8914,20.9377,20.5814,20.6799,6582.6744538499,0
+CCBG.US,D,20190426,000000,21.2782,21.2782,20.6454,20.9476,3724.2207275949,0
+CCBG.US,D,20190429,000000,21.1128,21.3776,21.1128,21.3677,12299.581906359,0
+CCBG.US,D,20190430,000000,21.288,21.479,20.8461,21.0558,21669.578994806,0
+CCBG.US,D,20190501,000000,21.3214,21.4356,20.9003,20.9101,25268.81223277,0
+CCBG.US,D,20190502,000000,21.2605,21.2969,20.9927,21.1306,11345.409119672,0
+CCBG.US,D,20190503,000000,21.1758,21.3037,21.1227,21.288,29788.685028497,0
+CCBG.US,D,20190506,000000,21.1394,21.8125,20.7251,21.4356,23827.899547441,0
+CCBG.US,D,20190507,000000,21.3037,21.5714,21.167,21.167,10151.422938246,0
+CCBG.US,D,20190508,000000,20.8806,21.5203,20.8806,21.2034,5632.566300971,0
+CCBG.US,D,20190509,000000,21.2319,21.845,21.2319,21.7928,15577.709073405,0
+CCBG.US,D,20190510,000000,21.6453,22.0015,21.6373,21.9395,11938.845655802,0
+CCBG.US,D,20190513,000000,21.663,22.1491,21.0754,21.1394,9612.8589585396,0
+CCBG.US,D,20190514,000000,21.3037,21.91,21.1227,21.3411,16386.571201418,0
+CCBG.US,D,20190515,000000,21.1758,21.4613,20.8541,20.9288,12141.061187804,0
+CCBG.US,D,20190516,000000,21.1306,21.1306,20.6356,20.9288,8046.9587835809,0
+CCBG.US,D,20190517,000000,20.8097,21.3214,20.6523,21.0292,8051.0234173901,0
+CCBG.US,D,20190520,000000,20.8461,21.3037,20.5893,21.0754,36838.792370395,0
+CCBG.US,D,20190521,000000,21.1581,21.6914,21.1581,21.4425,37827.514544461,0
+CCBG.US,D,20190522,000000,21.103,21.7644,21.0666,21.5714,11872.795356403,0
+CCBG.US,D,20190523,000000,21.3037,21.845,21.0391,21.2969,15090.969174764,0
+CCBG.US,D,20190524,000000,21.2605,21.663,21.099,21.663,8122.1545090494,0
+CCBG.US,D,20190528,000000,21.479,21.7544,21.3214,21.5714,14354.254296864,0
+CCBG.US,D,20190529,000000,21.3037,21.663,21.3037,21.5064,58483.983562346,0
+CCBG.US,D,20190530,000000,21.4258,21.784,21.4258,21.655,53090.214497661,0
+CCBG.US,D,20190531,000000,21.3441,21.7073,21.3037,21.4887,23923.418441955,0
+CCBG.US,D,20190603,000000,21.5794,21.6817,21.2418,21.3127,76778.900337139,0
+CCBG.US,D,20190604,000000,21.6177,21.7544,21.543,21.7544,24712.973559375,0
+CCBG.US,D,20190605,000000,21.6914,21.7644,21.599,21.7348,19385.254794087,0
+CCBG.US,D,20190606,000000,21.7644,21.7644,21.5891,21.7348,18223.785683134,0
+CCBG.US,D,20190607,000000,21.7151,21.8549,21.6679,21.8549,12119.721860307,0
+CCBG.US,D,20190610,000000,21.8637,22.4661,20.1869,22.4177,32251.853116817,0
+CCBG.US,D,20190611,000000,22.6224,22.7405,22.0684,22.4561,73544.467983542,0
+CCBG.US,D,20190612,000000,22.1747,22.7504,22.1747,22.5841,29505.176820313,0
+CCBG.US,D,20190613,000000,22.7219,22.7219,22.1068,22.5742,23699.863582454,0
+CCBG.US,D,20190614,000000,22.6865,22.8251,22.4089,22.7405,33440.758505981,0
+CCBG.US,D,20190617,000000,22.8154,22.8251,22.3174,22.6126,22149.20578428,0
+CCBG.US,D,20190618,000000,22.3391,22.8251,22.3391,22.8251,18458.51828561,0
+CCBG.US,D,20190619,000000,22.9167,22.9167,22.5841,22.7307,19707.377023458,0
+CCBG.US,D,20190620,000000,22.898,22.898,22.4177,22.7307,23322.86879666,0
+CCBG.US,D,20190621,000000,22.5299,22.9167,22.4325,22.9167,87293.091842849,0
+CCBG.US,D,20190624,000000,22.9167,22.9167,22.5388,22.7976,37074.541131323,0
+CCBG.US,D,20190625,000000,22.8518,22.8715,22.5939,22.7149,42228.496801273,0
+CCBG.US,D,20190626,000000,22.6865,22.7307,22.5201,22.6126,31964.280274823,0
+CCBG.US,D,20190627,000000,22.6126,22.8715,22.5742,22.8715,71990.761710011,0
+CCBG.US,D,20190628,000000,22.9344,23.0565,22.6717,22.9167,268390.81889074,0
+CCBG.US,D,20190701,000000,23.0278,23.3782,22.9344,23.2522,62447.001526226,0
+CCBG.US,D,20190702,000000,23.2031,23.2296,22.6598,22.7307,38955.450426488,0
+CCBG.US,D,20190703,000000,22.8812,22.9531,22.7691,22.7691,6130.4839425867,0
+CCBG.US,D,20190705,000000,22.8715,23.0278,22.7779,22.9817,13613.474785154,0
+CCBG.US,D,20190708,000000,22.8351,22.8351,22.5428,22.6865,16820.47086054,0
+CCBG.US,D,20190709,000000,22.3637,22.8902,22.3637,22.8715,9467.5482998641,0
+CCBG.US,D,20190710,000000,22.8902,23.0368,22.7445,22.8074,16913.957438149,0
+CCBG.US,D,20190711,000000,22.898,22.9394,22.7602,22.8154,13699.848253598,0
+CCBG.US,D,20190712,000000,22.6698,23.1667,22.6698,22.8154,36092.932066424,0
+CCBG.US,D,20190715,000000,22.9817,22.9817,22.4374,22.6501,14947.690832993,0
+CCBG.US,D,20190716,000000,22.5939,22.9069,22.4177,22.7976,12856.436738208,0
+CCBG.US,D,20190717,000000,22.7405,22.8251,22.6401,22.7405,16415.023638081,0
+CCBG.US,D,20190718,000000,22.8154,22.9394,22.7149,22.8154,16348.973338684,0
+CCBG.US,D,20190719,000000,22.7405,22.9246,22.5841,22.7307,13886.821408817,0
+CCBG.US,D,20190722,000000,22.5388,22.8902,22.5024,22.8902,13883.772933459,0
+CCBG.US,D,20190723,000000,22.8518,23.2857,22.8518,23.1204,7508.3948038742,0
+CCBG.US,D,20190724,000000,23.2622,24.2541,23.1745,24.0503,43865.52806789,0
+CCBG.US,D,20190725,000000,24.0061,24.1163,23.7285,23.7285,22793.450243024,0
+CCBG.US,D,20190726,000000,23.8221,23.9313,23.6459,23.7828,30961.331882426,0
+CCBG.US,D,20190729,000000,23.8566,24.2305,21.8568,24.0503,44641.87312543,0
+CCBG.US,D,20190730,000000,23.9313,24.4844,23.9313,24.3919,31115.787967172,0
+CCBG.US,D,20190731,000000,24.2079,24.4755,23.6833,23.8122,39717.569265696,0
+CCBG.US,D,20190801,000000,24.0603,24.1616,23.1932,23.2296,24826.78330603,0
+CCBG.US,D,20190802,000000,23.1844,23.4225,22.7779,23.3231,20901.363204883,0
+CCBG.US,D,20190805,000000,22.9817,23.3143,22.031,22.2534,18092.701242791,0
+CCBG.US,D,20190806,000000,22.4276,22.5841,22.0487,22.4276,20867.829975959,0
+CCBG.US,D,20190807,000000,22.1245,22.4561,22.1245,22.2711,11186.888401117,0
+CCBG.US,D,20190808,000000,22.2987,23.0565,22.2987,22.7219,20456.285802787,0
+CCBG.US,D,20190809,000000,22.6962,22.9629,22.3991,22.6765,13342.160478396,0
+CCBG.US,D,20190812,000000,22.5388,22.9344,22.5388,22.7405,9380.1586729683,0
+CCBG.US,D,20190813,000000,22.6865,23.1381,22.6865,22.9442,12739.578516196,0
+CCBG.US,D,20190814,000000,22.4847,22.6371,22.0113,22.16,13299.4818234,0
+CCBG.US,D,20190815,000000,22.16,22.4374,22.16,22.4374,13419.388520769,0
+CCBG.US,D,20190816,000000,22.4945,22.7602,21.9454,22.0782,33729.347506427,0
+CCBG.US,D,20190819,000000,22.4474,22.7258,22.1324,22.2987,60418.74925548,0
+CCBG.US,D,20190820,000000,22.098,22.4611,22.098,22.3637,11225.502422303,0
+CCBG.US,D,20190821,000000,22.5024,23.1007,22.2908,23.1007,44101.276828818,0
+CCBG.US,D,20190822,000000,23.0278,23.1283,22.7779,22.898,17450.489100952,0
+CCBG.US,D,20190823,000000,22.6717,22.8715,22.0399,22.16,22689.802080891,0
+CCBG.US,D,20190826,000000,22.4374,22.5939,22.2347,22.5939,9530.5501239053,0
+CCBG.US,D,20190827,000000,22.7405,22.7405,22.0399,22.0782,15460.850851393,0
+CCBG.US,D,20190828,000000,22.1176,22.4661,22.1176,22.4177,13824.835743227,0
+CCBG.US,D,20190829,000000,22.6037,22.7219,22.4561,22.6765,7628.3015012429,0
+CCBG.US,D,20190830,000000,22.7779,22.7779,22.3548,22.4847,10718.439354617,0
+CCBG.US,D,20190903,000000,22.2534,22.4374,21.9591,22.0113,14203.862845927,0
+CCBG.US,D,20190904,000000,22.2249,22.3725,21.8637,22.1157,10083.340321943,0
+CCBG.US,D,20190905,000000,22.3991,23.3143,22.3991,22.9817,27999.229994039,0
+CCBG.US,D,20190906,000000,23.0368,23.0368,22.7297,22.7494,8270.5136430819,0
+CCBG.US,D,20190909,000000,22.7209,23.4836,22.7209,23.4068,16712.758064599,0
+CCBG.US,D,20190910,000000,23.2395,23.8663,23.2228,23.7128,28153.686078784,0
+CCBG.US,D,20190911,000000,23.7975,24.7432,23.6764,24.4932,35766.745203243,0
+CCBG.US,D,20190912,000000,24.4735,25.1683,24.0189,24.8919,70052.947541519,0
+CCBG.US,D,20190913,000000,25.0217,25.1506,24.5415,24.8722,40212.438431954,0
+CCBG.US,D,20190916,000000,24.8269,25.2529,24.6792,24.936,26160.99935387,0
+CCBG.US,D,20190917,000000,24.8622,24.9557,24.4175,24.5572,36020.784816312,0
+CCBG.US,D,20190918,000000,24.6595,24.8465,23.89,24.6969,68740.070821177,0
+CCBG.US,D,20190919,000000,24.7688,25.2057,24.5395,24.5572,25771.810666648,0
+CCBG.US,D,20190920,000000,24.5493,25.9566,24.3712,25.5137,112929.75343535,0
+CCBG.US,D,20190923,000000,25.1782,25.4646,24.7688,24.9283,46221.999518721,0
+CCBG.US,D,20190924,000000,24.9745,25.0296,24.2885,24.8996,101222.59190666,0
+CCBG.US,D,20190925,000000,24.8072,25.6043,24.8072,25.4271,61979.568638178,0
+CCBG.US,D,20190926,000000,25.2973,25.6516,24.9932,25.0384,32438.826272036,0
+CCBG.US,D,20190927,000000,25.2716,25.2716,24.8072,25.1407,25252.553697534,0
+CCBG.US,D,20190930,000000,25.317,25.6319,25.1181,25.4449,36571.542697446,0
+CCBG.US,D,20191001,000000,25.5757,25.8463,24.6694,24.7609,32337.210426808,0
+CCBG.US,D,20191002,000000,24.63,24.8052,24.0464,24.6123,39363.946124303,0
+CCBG.US,D,20191003,000000,24.6222,24.8554,24.2325,24.566,27637.477585028,0
+CCBG.US,D,20191004,000000,24.6595,24.9646,24.4735,24.9646,19036.712444956,0
+CCBG.US,D,20191007,000000,24.8072,25.123,24.63,24.63,36473.991486028,0
+CCBG.US,D,20191008,000000,24.5119,24.5936,24.1596,24.2698,25623.451532615,0
+CCBG.US,D,20191009,000000,24.6595,24.817,24.3623,24.6792,16919.038230411,0
+CCBG.US,D,20191010,000000,24.6969,24.8554,24.568,24.6595,28211.607110563,0
+CCBG.US,D,20191011,000000,25.002,25.3464,24.8919,24.9557,26805.243812612,0
+CCBG.US,D,20191014,000000,24.7786,24.936,24.63,24.7973,13350.289746013,0
+CCBG.US,D,20191015,000000,24.7973,25.2923,24.7246,24.9283,30687.985258763,0
+CCBG.US,D,20191016,000000,24.9843,25.0769,24.7786,24.8622,13282.207129712,0
+CCBG.US,D,20191017,000000,25.002,25.0769,24.6694,24.8996,19705.344706554,0
+CCBG.US,D,20191018,000000,24.7156,25.0769,24.7156,25.0769,25629.548483329,0
+CCBG.US,D,20191021,000000,25.1043,25.7154,25.0769,25.504,25679.34024749,0
+CCBG.US,D,20191022,000000,25.5334,25.7578,25.1683,25.6319,54349.234820031,0
+CCBG.US,D,20191023,000000,25.6417,26.3837,25.6417,26.3473,35724.066548248,0
+CCBG.US,D,20191024,000000,26.4014,26.6248,26.0924,26.3473,66091.961894543,0
+CCBG.US,D,20191025,000000,26.2901,27.0224,26.2901,26.6996,39022.516884338,0
+CCBG.US,D,20191028,000000,26.7911,27.0421,26.4113,26.4861,34086.019123176,0
+CCBG.US,D,20191029,000000,26.8275,26.9457,23.8703,26.7173,34499.595613254,0
+CCBG.US,D,20191030,000000,26.7744,26.9721,26.4014,26.8471,39028.613835051,0
+CCBG.US,D,20191031,000000,26.8935,26.8935,25.8267,26.3748,31809.824190077,0
+CCBG.US,D,20191101,000000,26.616,27.0981,26.6061,26.9988,62984.54934748,0
+CCBG.US,D,20191104,000000,27.2743,27.8933,27.1611,27.6158,64513.867818157,0
+CCBG.US,D,20191105,000000,27.5892,28.3666,27.5892,28.3214,83097.373593398,0
+CCBG.US,D,20191106,000000,28.3391,28.5339,27.8667,28.2928,95082.962538004,0
+CCBG.US,D,20191107,000000,28.5998,28.5998,27.5144,27.6256,38014.487699679,0
+CCBG.US,D,20191108,000000,27.7102,27.9887,27.7004,27.784,32871.709772705,0
+CCBG.US,D,20191111,000000,27.7653,27.9228,27.4397,27.5793,22261.999372482,0
+CCBG.US,D,20191112,000000,27.6718,27.7555,27.4229,27.6718,23343.191965706,0
+CCBG.US,D,20191113,000000,27.5528,27.6532,27.3334,27.3953,23562.682191397,0
+CCBG.US,D,20191114,000000,27.3097,27.7368,27.3097,27.5793,32927.598487581,0
+CCBG.US,D,20191115,000000,27.6817,27.7939,27.1798,27.3186,36922.117363482,0
+CCBG.US,D,20191118,000000,27.357,27.4859,27.1611,27.3009,70772.387725731,0
+CCBG.US,D,20191119,000000,27.4229,27.5341,27.2605,27.3009,56533.975492427,0
+CCBG.US,D,20191120,000000,27.2831,27.5616,27.1611,27.3097,104552.54315477,0
+CCBG.US,D,20191121,000000,27.4593,27.4593,26.9938,27.1611,37593.798100437,0
+CCBG.US,D,20191122,000000,26.9682,27.3374,26.8658,27.0421,38563.213263909,0
+CCBG.US,D,20191125,000000,27.0322,27.3234,26.9682,27.2084,89742.033712836,0
+CCBG.US,D,20191126,000000,27.2369,27.291,26.4761,26.7744,213352.62864006,0
+CCBG.US,D,20191127,000000,26.9771,27.3471,26.9033,27.0981,37116.203627867,0
+CCBG.US,D,20191129,000000,27.0981,27.2743,26.7507,26.8177,12354.454462782,0
+CCBG.US,D,20191202,000000,26.8757,26.9122,26.5924,26.7458,30169.744448102,0
+CCBG.US,D,20191203,000000,26.5421,26.5697,26.1051,26.2341,32834.111909972,0
+CCBG.US,D,20191204,000000,26.3837,26.7911,26.3837,26.5608,27688.285507641,0
+CCBG.US,D,20191205,000000,26.5874,26.8374,26.244,26.4861,19929.915724507,0
+CCBG.US,D,20191206,000000,26.9141,27.1641,26.801,26.8954,41884.01908595,0
+CCBG.US,D,20191209,000000,26.801,27.2408,26.7754,27.0538,28106.94278998,0
+CCBG.US,D,20191210,000000,26.9427,27.4091,26.9327,27.4091,16587.770574968,0
+CCBG.US,D,20191211,000000,27.481,27.5391,26.7517,26.9141,31751.903158298,0
+CCBG.US,D,20191212,000000,26.9141,27.5665,26.9053,27.5665,66289.096634285,0
+CCBG.US,D,20191213,000000,27.5568,27.8914,27.3411,27.7515,28576.407994932,0
+CCBG.US,D,20191216,000000,27.8451,28.1158,27.4248,27.7998,68634.39034214,0
+CCBG.US,D,20191217,000000,27.6867,28.6185,27.6217,28.5536,93427.640419245,0
+CCBG.US,D,20191218,000000,28.6924,28.7613,28.0822,28.3391,40735.760034877,0
+CCBG.US,D,20191219,000000,28.0311,28.3656,27.9947,28.1609,44191.714931071,0
+CCBG.US,D,20191220,000000,28.1699,28.4788,27.9001,28.2652,90573.251326798,0
+CCBG.US,D,20191223,000000,28.4699,28.4699,27.8825,28.1158,47760.463415467,0
+CCBG.US,D,20191224,000000,28.2918,28.2918,27.7151,28.2358,11170.62986588,0
+CCBG.US,D,20191226,000000,28.2171,28.4601,28.1442,28.3302,48057.181683532,0
+CCBG.US,D,20191227,000000,28.3115,28.3519,28.0409,28.2652,50022.432130237,0
+CCBG.US,D,20191230,000000,28.4601,28.8242,28.283,28.4699,35660.048565754,0
+CCBG.US,D,20191231,000000,28.5339,28.5339,27.9947,28.4041,113420.55796779,0
+CCBG.US,D,20200102,000000,28.5142,28.5142,27.7802,28.1068,35704.759537654,0
+CCBG.US,D,20200103,000000,27.7251,28.1068,27.5941,27.7899,37424.099638906,0
+CCBG.US,D,20200106,000000,27.7418,27.8539,27.295,27.6581,44555.499656986,0
+CCBG.US,D,20200107,000000,27.602,27.6118,27.1926,27.4445,34830.863268696,0
+CCBG.US,D,20200108,000000,27.3314,27.7802,27.3314,27.5843,33698.862752859,0
+CCBG.US,D,20200109,000000,27.7151,27.7615,27.2507,27.3137,26894.665756414,0
+CCBG.US,D,20200110,000000,27.3511,27.3511,26.9327,27.0165,32223.400680153,0
+CCBG.US,D,20200113,000000,27.0538,27.3314,26.8954,27.1197,36070.576580474,0
+CCBG.US,D,20200114,000000,27.0913,27.2999,26.7754,26.801,37115.187469415,0
+CCBG.US,D,20200115,000000,26.7654,26.8098,26.2724,26.6808,34689.617243829,0
+CCBG.US,D,20200116,000000,26.7557,27.0725,26.7557,27.0066,46914.00342472,0
+CCBG.US,D,20200117,000000,27.231,27.3805,27.0253,27.045,37067.428022157,0
+CCBG.US,D,20200121,000000,26.9514,27.0725,26.801,26.9141,33010.923480668,0
+CCBG.US,D,20200122,000000,26.8836,26.9781,26.6563,26.7006,15341.960312477,0
+CCBG.US,D,20200123,000000,26.5884,26.9514,26.3926,26.801,39509.256782979,0
+CCBG.US,D,20200124,000000,27.045,27.045,26.3178,26.43,24491.451016779,0
+CCBG.US,D,20200127,000000,26.0767,26.7654,25.9271,26.4113,39231.845525507,0
+CCBG.US,D,20200128,000000,26.5313,26.6258,26.2253,26.5785,41310.905718865,0
+CCBG.US,D,20200129,000000,26.7754,26.7754,26.2164,26.4113,46251.468113837,0
+CCBG.US,D,20200130,000000,26.2528,26.6808,26.1691,26.5608,26912.956608555,0
+CCBG.US,D,20200131,000000,26.3276,27.1464,26.3276,26.5608,35766.745203243,0
+CCBG.US,D,20200203,000000,26.6611,27.2211,26.6611,27.1926,37799.062107796,0
+CCBG.US,D,20200204,000000,27.5755,27.7064,27.2507,27.6217,33127.781702681,0
+CCBG.US,D,20200205,000000,27.8264,28.2171,27.7418,28.1354,29020.469238576,0
+CCBG.US,D,20200206,000000,28.0783,28.0783,27.2172,27.9385,42404.292213516,0
+CCBG.US,D,20200207,000000,27.7802,27.9672,27.7251,27.8451,31434.861721186,0
+CCBG.US,D,20200210,000000,27.7998,28.1068,27.7998,28.0498,18848.723131284,0
+CCBG.US,D,20200211,000000,28.1895,28.4788,27.9475,27.9858,19817.122136305,0
+CCBG.US,D,20200212,000000,28.1609,28.2751,27.6867,27.7802,19934.996516768,0
+CCBG.US,D,20200213,000000,27.7338,27.8214,27.4997,27.6867,36746.321951239,0
+CCBG.US,D,20200214,000000,27.7151,27.7998,27.3805,27.5094,15634.613946733,0
+CCBG.US,D,20200218,000000,27.6581,27.7515,27.2211,27.3708,13762.850077638,0
+CCBG.US,D,20200219,000000,27.2546,27.6679,27.2546,27.3895,8674.9447070881,0
+CCBG.US,D,20200220,000000,27.3411,27.4632,27.2271,27.3805,27525.700155277,0
+CCBG.US,D,20200221,000000,27.4347,27.4347,27.0066,27.2025,17512.47476654,0
+CCBG.US,D,20200224,000000,26.5884,26.7674,26.1308,26.4487,27057.251108778,0
+CCBG.US,D,20200225,000000,26.4674,26.4674,25.8237,25.991,36885.5356592,0
+CCBG.US,D,20200226,000000,26.1495,26.2076,25.5374,25.8237,23981.339473735,0
+CCBG.US,D,20200227,000000,25.4793,25.7962,24.8839,24.9479,34259.782218517,0
+CCBG.US,D,20200228,000000,24.381,25.489,24.0366,24.819,81622.927679143,0
+CCBG.US,D,20200302,000000,24.9016,25.5806,24.6665,25.3877,27772.626659181,0
+CCBG.US,D,20200303,000000,25.0769,25.5374,24.3623,24.4263,17695.38328795,0
+CCBG.US,D,20200304,000000,24.754,25.6377,24.754,25.1536,22930.631634081,0
+CCBG.US,D,20200305,000000,24.6232,24.6232,23.394,23.8241,45856.182475901,0
+CCBG.US,D,20200306,000000,21.537,23.0072,20.3856,22.5565,99102.885375212,0
+CCBG.US,D,20200309,000000,21.3117,21.8205,19.86,20.114,52436.824612846,0
+CCBG.US,D,20200310,000000,19.7774,21.1897,19.6633,20.976,53005.873346121,0
+CCBG.US,D,20200311,000000,20.423,22.4651,19.5236,19.8049,55594.02892407,0
+CCBG.US,D,20200312,000000,18.4843,19.2805,17.6045,18.1231,78195.425219614,0
+CCBG.US,D,20200313,000000,18.9537,20.056,18.2039,19.309,70680.933465026,0
+CCBG.US,D,20200316,000000,18.9242,18.9242,15.8813,17.0604,71015.249595825,0
+CCBG.US,D,20200317,000000,17.2493,20.9003,17.205,20.9003,64701.857131828,0
+CCBG.US,D,20200318,000000,20.0864,20.0864,14.9456,15.6471,114575.93012804,0
+CCBG.US,D,20200319,000000,15.6846,18.4371,14.7014,17.6606,99565.237470997,0
+CCBG.US,D,20200320,000000,17.5474,18.1705,15.8528,16.0014,109537.81652164,0
+CCBG.US,D,20200323,000000,16.5181,17.2198,14.6169,16.1431,61901.324437354,0
+CCBG.US,D,20200324,000000,16.9865,18.1114,16.3734,17.9234,50267.326317234,0
+CCBG.US,D,20200325,000000,17.8388,18.5769,17.0524,17.8004,53144.07089563,0
+CCBG.US,D,20200326,000000,18.0533,18.7275,17.7324,18.6821,49424.930960297,0
+CCBG.US,D,20200327,000000,18.0444,18.2914,17.5574,17.6705,103561.7886638,0
+CCBG.US,D,20200330,000000,17.8939,18.6625,16.8831,18.6536,38578.455640693,0
+CCBG.US,D,20200331,000000,18.2964,18.8396,17.8102,18.8396,86932.355592291,0
+CCBG.US,D,20200401,000000,17.951,18.2688,17.7905,17.9037,87684.312846976,0
+CCBG.US,D,20200402,000000,17.7905,19.0649,17.0701,17.9598,64414.284289834,0
+CCBG.US,D,20200403,000000,17.9234,18.3348,16.4246,16.9865,46630.495216535,0
+CCBG.US,D,20200406,000000,17.7079,18.1192,17.4471,18.0444,65560.511024002,0
+CCBG.US,D,20200407,000000,18.4006,18.5228,16.7632,16.9383,55963.910600699,0
+CCBG.US,D,20200408,000000,17.2099,17.7099,16.4423,17.0427,48839.623691785,0
+CCBG.US,D,20200409,000000,17.4461,18.8868,17.1362,18.8779,46831.694590087,0
+CCBG.US,D,20200413,000000,18.7933,19.1683,17.268,18.0159,23126.750215371,0
+CCBG.US,D,20200414,000000,18.5769,18.9242,16.9305,17.5199,35564.52967124,0
+CCBG.US,D,20200415,000000,16.8831,16.9215,15.3667,15.8243,76227.126297553,0
+CCBG.US,D,20200416,000000,16.0113,16.3311,15.1326,15.7417,47438.341186096,0
+CCBG.US,D,20200417,000000,16.2475,17.268,16.22,17.0141,39977.705829479,0
+CCBG.US,D,20200420,000000,16.3783,17.1557,16.3783,16.9028,34330.913310176,0
+CCBG.US,D,20200421,000000,16.0802,16.6775,16.0802,16.6588,41269.243222323,0
+CCBG.US,D,20200422,000000,16.9215,16.9865,16.0014,16.4718,32330.097317642,0
+CCBG.US,D,20200423,000000,15.9374,16.9767,15.9374,16.8931,35134.694645927,0
+CCBG.US,D,20200424,000000,16.9964,17.698,16.776,17.511,26143.72466018,0
+CCBG.US,D,20200427,000000,17.511,19.2519,17.4461,18.7462,43394.030546034,0
+CCBG.US,D,20200428,000000,19.4202,21.2526,19.4202,19.9555,55373.522539926,0
+CCBG.US,D,20200429,000000,21.0411,22.4267,20.7034,21.6029,265590.28619625,0
+CCBG.US,D,20200430,000000,21.3027,21.4622,20.1317,20.6385,45620.433714972,0
+CCBG.US,D,20200501,000000,19.8995,20.1789,18.8031,19.7774,48524.614571579,0
+CCBG.US,D,20200504,000000,19.375,20.1406,18.8966,19.6279,27706.576359782,0
+CCBG.US,D,20200505,000000,20.2076,20.8354,18.6063,18.691,59669.840476153,0
+CCBG.US,D,20200506,000000,18.7933,18.7933,18.007,18.2422,40289.666474328,0
+CCBG.US,D,20200507,000000,18.6162,19.1683,17.3417,18.2324,41349.519740053,0
+CCBG.US,D,20200508,000000,18.8031,19.3838,18.3445,18.7275,45737.291936985,0
+CCBG.US,D,20200511,000000,18.2865,18.3919,17.2758,18.0926,49220.683111389,0
+CCBG.US,D,20200512,000000,18.1192,18.1192,16.8084,16.8084,58472.80581937,0
+CCBG.US,D,20200513,000000,16.7985,16.8635,15.6373,16.3783,55121.515243762,0
+CCBG.US,D,20200514,000000,15.9277,16.5456,15.6659,16.3311,100142.41547189,0
+CCBG.US,D,20200515,000000,16.405,16.5004,16.0408,16.2297,70946.150821069,0
+CCBG.US,D,20200518,000000,16.7897,17.8939,16.7897,17.7167,87584.729318653,0
+CCBG.US,D,20200519,000000,17.5671,17.5671,16.2376,16.273,91681.880198232,0
+CCBG.US,D,20200520,000000,16.8084,17.4461,16.8084,17.2295,71873.903487999,0
+CCBG.US,D,20200521,000000,17.2198,17.4175,17.0997,17.3604,52674.605690679,0
+CCBG.US,D,20200522,000000,17.3152,17.6409,17.1834,17.4914,50235.825405215,0
+CCBG.US,D,20200526,000000,17.9785,18.8031,17.9785,18.7097,61095.510784698,0
+CCBG.US,D,20200527,000000,19.3553,20.414,18.9242,19.9812,65894.827154802,0
+CCBG.US,D,20200528,000000,20.4053,20.4417,19.3179,19.4675,60604.706252248,0
+CCBG.US,D,20200529,000000,19.121,19.6466,17.8004,19.0552,50816.051881464,0
+CCBG.US,D,20200601,000000,19.1683,19.5236,18.7362,18.7362,42427.663857918,0
+CCBG.US,D,20200602,000000,18.8691,19.0088,18.2521,18.504,16451.605342363,0
+CCBG.US,D,20200603,000000,18.9626,20.3394,18.8495,19.7115,39218.635465628,0
+CCBG.US,D,20200604,000000,19.5806,20.2272,19.5619,20.049,37508.440790446,0
+CCBG.US,D,20200605,000000,21.5183,22.5939,21.1887,21.8951,66221.014017982,0
+CCBG.US,D,20200608,000000,22.6126,22.6126,21.7544,21.8667,36190.483277843,0
+CCBG.US,D,20200609,000000,21.2261,21.7348,20.5953,21.4435,23931.547709574,0
+CCBG.US,D,20200610,000000,21.2161,21.2161,19.7567,19.8216,35319.635484241,0
+CCBG.US,D,20200611,000000,18.5866,19.0403,18.0592,18.2766,57532.859251014,0
+CCBG.US,D,20200612,000000,19.1998,19.3257,18.0986,18.9262,68247.233971823,0
+CCBG.US,D,20200615,000000,18.1074,19.2509,18.0691,19.1339,34853.218754645,0
+CCBG.US,D,20200616,000000,20.0864,20.3029,19.37,19.6249,44768.892931964,0
+CCBG.US,D,20200617,000000,19.5678,19.5678,18.6821,18.7195,18368.080183358,0
+CCBG.US,D,20200618,000000,18.4361,20.2833,18.4361,18.8888,28373.176304476,0
+CCBG.US,D,20200619,000000,19.182,19.182,18.1173,18.6919,65520.880844364,0
+CCBG.US,D,20200622,000000,18.4932,18.9734,18.3899,18.9646,21462.282670541,0
+CCBG.US,D,20200623,000000,19.2195,19.3602,18.5405,18.5669,21174.709828546,0
+CCBG.US,D,20200624,000000,18.257,18.7195,17.9086,17.9932,33631.796295009,0
+CCBG.US,D,20200625,000000,17.7481,18.6919,17.7481,18.6919,25417.171366802,0
+CCBG.US,D,20200626,000000,18.4459,18.8612,17.6075,18.5128,146844.04178008,0
+CCBG.US,D,20200629,000000,18.8327,19.3503,18.8327,19.1623,39258.265645267,0
+CCBG.US,D,20200630,000000,19.0216,19.9073,19.0216,19.747,53773.07297759,0
+CCBG.US,D,20200701,000000,20.0096,20.0096,18.1528,18.3899,38318.31907691,0
+CCBG.US,D,20200702,000000,18.9823,19.058,18.2294,18.3425,17402.729653695,0
+CCBG.US,D,20200706,000000,18.7667,18.9262,18.2009,18.4361,14434.530814594,0
+CCBG.US,D,20200707,000000,18.0887,18.1528,17.5986,17.6341,23312.707212138,0
+CCBG.US,D,20200708,000000,17.6832,17.9381,17.3614,17.5898,27496.231560161,0
+CCBG.US,D,20200709,000000,17.7394,17.7394,16.6274,16.8911,46086.850444567,0
+CCBG.US,D,20200710,000000,16.8251,18.1311,16.8251,17.6832,17425.085139644,0
+CCBG.US,D,20200713,000000,18.0504,18.0504,17.6341,17.7019,42103.509311642,0
+CCBG.US,D,20200714,000000,17.8338,17.8712,17.3064,17.4747,35452.752241489,0
+CCBG.US,D,20200715,000000,18.0031,18.0031,17.7364,17.9558,73238.604289407,0
+CCBG.US,D,20200716,000000,17.6921,17.9648,17.5219,17.8614,44793.280734819,0
+CCBG.US,D,20200717,000000,17.7295,18.0986,17.6635,17.8889,43283.269274735,0
+CCBG.US,D,20200720,000000,17.7295,17.8614,17.4835,17.6341,20144.325157938,0
+CCBG.US,D,20200721,000000,18.3622,18.8228,17.9845,18.1173,51800.709421721,0
+CCBG.US,D,20200722,000000,18.1074,18.2107,17.9471,18.1528,33609.440809059,0
+CCBG.US,D,20200723,000000,18.0887,19.0118,18.0031,18.9556,30838.376709699,0
+CCBG.US,D,20200724,000000,18.7195,18.9921,18.6625,18.8612,24342.075724294,0
+CCBG.US,D,20200727,000000,18.7472,18.7472,18.192,18.2668,25622.435374163,0
+CCBG.US,D,20200728,000000,18.0887,18.4735,18.0504,18.1625,24188.635798,0
+CCBG.US,D,20200729,000000,18.134,18.7235,18.0504,18.6063,15145.841731187,0
+CCBG.US,D,20200730,000000,18.2865,18.2865,17.824,18.0129,28633.312868259,0
+CCBG.US,D,20200731,000000,17.9283,18.0306,17.5406,17.7481,46305.324511807,0
+CCBG.US,D,20200803,000000,17.7855,18.2865,17.7855,18.0218,23700.879740906,0
+CCBG.US,D,20200804,000000,17.8437,17.8889,17.5603,17.8614,22252.853946412,0
+CCBG.US,D,20200805,000000,18.0504,18.3328,17.8791,18.3328,27407.825774813,0
+CCBG.US,D,20200806,000000,18.3525,18.4646,18.1625,18.3229,22093.317069405,0
+CCBG.US,D,20200807,000000,18.3987,19.3503,18.3425,19.3503,26340.859399923,0
+CCBG.US,D,20200810,000000,19.4074,19.8788,19.3139,19.6534,28430.081177803,0
+CCBG.US,D,20200811,000000,19.7852,20.4634,19.7852,19.9644,26710.741076551,0
+CCBG.US,D,20200812,000000,20.3876,20.3876,19.8542,20.1229,41356.632849218,0
+CCBG.US,D,20200813,000000,19.8985,19.8985,19.5295,19.6702,18041.893320177,0
+CCBG.US,D,20200814,000000,19.4645,19.8886,19.37,19.737,24340.043407388,0
+CCBG.US,D,20200817,000000,19.747,19.747,19.3316,19.4832,16547.124236877,0
+CCBG.US,D,20200818,000000,19.3503,19.3503,18.8041,18.8799,23082.03924347,0
+CCBG.US,D,20200819,000000,18.9075,19.2608,18.7225,18.9823,23412.29074046,0
+CCBG.US,D,20200820,000000,18.9921,19.0216,18.7943,18.9921,22955.019436935,0
+CCBG.US,D,20200821,000000,19.0118,19.4359,18.7766,19.2756,70268.373133402,0
+CCBG.US,D,20200824,000000,19.3798,19.8029,19.1436,19.5954,26676.191689174,0
+CCBG.US,D,20200825,000000,19.869,19.869,19.003,19.4733,29443.191154724,0
+CCBG.US,D,20200826,000000,19.5206,19.5206,19.2283,19.2283,18346.74085586,0
+CCBG.US,D,20200827,000000,19.3503,19.737,19.3316,19.3887,14227.23449033,0
+CCBG.US,D,20200828,000000,19.6249,19.7096,19.0118,19.3602,14995.450280251,0
+CCBG.US,D,20200831,000000,19.2283,20.2931,19.1062,19.1062,35671.226308729,0
+CCBG.US,D,20200901,000000,19.0965,19.2656,18.8228,19.1062,15405.978294971,0
+CCBG.US,D,20200902,000000,19.0315,19.2283,18.9556,19.1998,20907.460155597,0
+CCBG.US,D,20200903,000000,19.1152,19.6997,18.9921,19.0403,23950.854720167,0
+CCBG.US,D,20200904,000000,19.492,19.6249,19.1152,19.5107,26810.324604874,0
+CCBG.US,D,20200908,000000,19.37,19.37,18.5128,18.7569,31524.283664987,0
+CCBG.US,D,20200909,000000,18.8799,18.9921,18.5315,18.5502,26185.387156724,0
+CCBG.US,D,20200910,000000,18.813,18.9921,18.4882,18.5866,28705.460118371,0
+CCBG.US,D,20200911,000000,18.7106,18.7106,18.1892,18.3692,23730.348336023,0
+CCBG.US,D,20200914,000000,18.3938,19.4035,18.3938,19.1565,29563.097852092,0
+CCBG.US,D,20200915,000000,18.5669,19.2509,18.5669,18.9389,21101.546419983,0
+CCBG.US,D,20200916,000000,18.5866,19.2234,18.5866,19.1003,21537.478396009,0
+CCBG.US,D,20200917,000000,18.8632,19.1239,18.7293,19.0246,21583.205526361,0
+CCBG.US,D,20200918,000000,19.243,19.243,18.6585,19.243,83551.596421565,0
+CCBG.US,D,20200921,000000,18.7293,18.9853,17.5239,17.7236,57016.650757258,0
+CCBG.US,D,20200922,000000,17.9136,17.9136,17.2965,17.4855,45632.6276164,0
+CCBG.US,D,20200923,000000,17.6105,17.7424,16.8311,16.8684,33426.53228765,0
+CCBG.US,D,20200924,000000,17.021,17.5721,16.766,16.8783,40224.632333382,0
+CCBG.US,D,20200925,000000,16.6598,17.0397,16.6598,16.8783,48877.22155452,0
+CCBG.US,D,20200928,000000,17.2768,18.009,17.2768,17.8939,39727.730850219,0
+CCBG.US,D,20200929,000000,17.7404,17.7885,17.3339,17.7885,13102.347083658,0
+CCBG.US,D,20200930,000000,17.7885,18.0848,17.6468,17.8378,28616.03817457,0
+CCBG.US,D,20201001,000000,17.9037,18.009,17.6183,17.9795,24582.905277484,0
+CCBG.US,D,20201002,000000,17.2247,18.8346,17.2247,18.7874,33606.392333703,0
+CCBG.US,D,20201005,000000,18.3849,19.4616,18.3849,19.4616,27242.191947092,0
+CCBG.US,D,20201006,000000,19.4616,20.5047,19.1289,19.6583,30915.604752073,0
+CCBG.US,D,20201007,000000,20.301,20.7527,20.1347,20.4771,25218.004310157,0
+CCBG.US,D,20201008,000000,20.6946,20.9701,20.4013,20.7241,21353.553716147,0
+CCBG.US,D,20201009,000000,20.789,20.9514,20.3816,20.4476,13126.734886513,0
+CCBG.US,D,20201012,000000,20.3147,20.8856,20.1347,20.7803,15415.123721041,0
+CCBG.US,D,20201013,000000,20.6,20.6,19.5845,19.8788,22228.466143557,0
+CCBG.US,D,20201014,000000,19.8207,20.1632,19.5648,19.5648,11012.109147325,0
+CCBG.US,D,20201015,000000,19.6977,20.0776,19.4222,19.8109,16884.488843034,0
+CCBG.US,D,20201016,000000,19.7076,20.0106,19.4133,19.9349,15806.344725167,0
+CCBG.US,D,20201019,000000,19.9172,19.9546,19.736,19.7558,7970.7468996602,0
+CCBG.US,D,20201020,000000,19.9349,20.2862,19.4419,20.1435,9687.0385255559,0
+CCBG.US,D,20201021,000000,19.9684,20.362,19.9684,20.362,5810.3940301195,0
+CCBG.US,D,20201022,000000,20.7743,20.8658,20.615,20.6375,12559.718470143,0
+CCBG.US,D,20201023,000000,20.789,20.9987,20.6661,20.6661,9178.9592994175,0
+CCBG.US,D,20201026,000000,20.6178,20.6424,20.24,20.4771,30033.579215497,0
+CCBG.US,D,20201027,000000,21.5016,21.5016,20.0353,20.0874,36321.567718186,0
+CCBG.US,D,20201028,000000,19.9349,20.4574,19.9349,20.362,64229.343451519,0
+CCBG.US,D,20201029,000000,20.2103,20.3423,19.9447,20.2203,25965.896931031,0
+CCBG.US,D,20201030,000000,20.1435,20.5096,19.9447,20.23,18109.975936479,0
+CCBG.US,D,20201102,000000,20.24,20.7143,20.0206,20.7044,19922.802615342,0
+CCBG.US,D,20201103,000000,21.0745,21.5016,20.9229,21.5016,22106.527129284,0
+CCBG.US,D,20201104,000000,20.9318,20.9318,19.6032,19.6032,14280.074729847,0
+CCBG.US,D,20201105,000000,19.5845,20.1819,19.5845,20.0402,11927.667912826,0
+CCBG.US,D,20201106,000000,19.9073,19.9073,19.309,19.376,15174.294167851,0
+CCBG.US,D,20201109,000000,19.5648,22.1796,19.5648,21.2074,54407.155851811,0
+CCBG.US,D,20201110,000000,21.5774,22.5545,20.9081,22.1747,38706.491605681,0
+CCBG.US,D,20201111,000000,22.774,22.774,21.1414,21.5971,27320.436147917,0
+CCBG.US,D,20201112,000000,21.1128,21.1887,20.4476,20.9701,16747.307451977,0
+CCBG.US,D,20201113,000000,21.284,21.8066,21.099,21.4642,16969.846153025,0
+CCBG.US,D,20201116,000000,22.0133,22.6648,21.7683,22.213,45105.241379668,0
+CCBG.US,D,20201117,000000,21.7191,22.3085,21.5587,22.1648,16119.321528468,0
+CCBG.US,D,20201118,000000,22.5457,22.5742,21.8519,22.0232,11753.904817488,0
+CCBG.US,D,20201119,000000,21.6727,21.8617,21.5016,21.8617,11021.254573396,0
+CCBG.US,D,20201120,000000,21.5301,21.9858,21.4543,21.8165,19734.81330167,0
+CCBG.US,D,20201123,000000,22.0133,22.2474,21.8332,21.9681,20675.776028479,0
+CCBG.US,D,20201124,000000,22.2426,23.8092,22.2426,23.5613,38198.412379542,0
+CCBG.US,D,20201125,000000,23.1824,23.3901,22.7554,23.3714,18082.539658268,0
+CCBG.US,D,20201127,000000,23.1539,23.3566,22.5073,23.0024,8287.7883367706,0
+CCBG.US,D,20201130,000000,23.0024,23.0298,21.5774,21.6158,28748.138773367,0
+CCBG.US,D,20201201,000000,21.9001,22.8261,21.8332,22.7169,30379.073089271,0
+CCBG.US,D,20201202,000000,23.0682,23.3762,22.6028,23.0024,21399.280846499,0
+CCBG.US,D,20201203,000000,22.8399,23.3536,22.8399,23.3064,14047.374444276,0
+CCBG.US,D,20201204,000000,23.3064,24.4608,23.3064,24.2315,25500.49635989,0
+CCBG.US,D,20201207,000000,23.9255,24.2748,23.6302,23.9943,15537.062735314,0
+CCBG.US,D,20201208,000000,23.6686,24.7757,23.6686,24.7373,28815.205231217,0
+CCBG.US,D,20201209,000000,24.9193,24.9193,24.5759,24.757,22313.823453549,0
+CCBG.US,D,20201210,000000,24.3092,24.8347,24.3092,24.815,11872.795356403,0
+CCBG.US,D,20201211,000000,24.3653,24.7096,24.1665,24.4036,14581.873790174,0
+CCBG.US,D,20201214,000000,24.4902,24.7757,24.4036,24.4519,23928.499234217,0
+CCBG.US,D,20201215,000000,24.7196,25.0256,24.4135,24.4705,30063.047810613,0
+CCBG.US,D,20201216,000000,24.7275,25.1683,24.4322,24.4322,37234.078008332,0
+CCBG.US,D,20201217,000000,24.4036,24.8593,24.4036,24.8544,30253.069441189,0
+CCBG.US,D,20201218,000000,25.0158,25.0158,22.9137,23.1628,109076.48058431,0
+CCBG.US,D,20201221,000000,23.2966,24.8712,22.9236,23.5338,37453.568234022,0
+CCBG.US,D,20201222,000000,23.4589,23.764,23.1529,23.2375,34063.663637227,0
+CCBG.US,D,20201223,000000,23.3714,23.9067,23.3714,23.8594,21121.869589028,0
+CCBG.US,D,20201224,000000,24.0494,24.0494,23.4009,23.6873,8284.7398614138,0
+CCBG.US,D,20201228,000000,23.7729,24.2413,23.7542,23.7925,17987.020763754,0
+CCBG.US,D,20201229,000000,23.8978,23.8978,23.1628,23.267,20489.819031711,0
+CCBG.US,D,20201230,000000,23.1244,23.6873,23.1145,23.6499,18806.044476289,0
+CCBG.US,D,20201231,000000,23.9352,24.1518,23.4786,23.4786,13191.769027459,0
+CCBG.US,D,20210104,000000,23.5151,23.5869,22.5988,23.0762,30979.622734567,0
+CCBG.US,D,20210105,000000,22.9384,23.7256,22.9384,23.267,22401.213080445,0
+CCBG.US,D,20210106,000000,23.888,25.7784,23.8594,25.4733,41597.462402408,0
+CCBG.US,D,20210107,000000,25.7883,25.7883,25.1388,25.3405,20091.484918419,0
+CCBG.US,D,20210108,000000,25.6938,25.6938,24.1566,24.6999,16588.78673342,0
+CCBG.US,D,20210111,000000,24.2344,24.9872,24.2344,24.9872,11368.780764073,0
+CCBG.US,D,20210112,000000,24.566,25.2156,24.4322,25.1388,18876.159409496,0
+CCBG.US,D,20210113,000000,24.9577,24.9577,24.3378,24.3939,12255.887092912,0
+CCBG.US,D,20210114,000000,24.691,25.5551,24.3378,24.815,17667.947009739,0
+CCBG.US,D,20210115,000000,24.2994,24.757,24.0219,24.3555,17361.067157151,0
+CCBG.US,D,20210119,000000,24.6999,24.6999,23.6784,23.9549,15567.547488883,0
+CCBG.US,D,20210120,000000,23.888,24.2413,23.4009,23.7355,24218.104393115,0
+CCBG.US,D,20210121,000000,23.8978,23.8978,23.2325,23.3812,14932.448456209,0
+CCBG.US,D,20210122,000000,23.0181,23.4963,23.0181,23.4688,26630.464558822,0
+CCBG.US,D,20210125,000000,23.1903,23.5288,22.7809,23.1342,27189.351707574,0
+CCBG.US,D,20210126,000000,23.1441,23.6135,21.7191,21.8342,46981.069882571,0
+CCBG.US,D,20210127,000000,21.0803,21.3824,20.4564,20.6307,59745.036201622,0
+CCBG.US,D,20210128,000000,21.109,22.0586,20.8599,21.4997,45527.963295815,0
+CCBG.US,D,20210129,000000,21.7101,21.7968,21.3274,21.3274,42495.746474221,0
+CCBG.US,D,20210201,000000,21.472,22.0537,21.3008,21.8717,37610.056635674,0
+CCBG.US,D,20210202,000000,22.035,22.4364,21.9454,22.2072,66165.125303106,0
+CCBG.US,D,20210203,000000,22.1402,22.1402,21.538,21.5764,24860.316534955,0
+CCBG.US,D,20210204,000000,21.7584,23.2769,21.7584,23.2769,34517.886465394,0
+CCBG.US,D,20210205,000000,23.5535,23.5535,22.5693,23.0575,31610.65713343,0
+CCBG.US,D,20210208,000000,22.9432,23.1903,22.5319,23.1725,18513.390842033,0
+CCBG.US,D,20210209,000000,22.9236,23.1145,22.6126,22.9905,18765.398138199,0
+CCBG.US,D,20210210,000000,23.0762,23.2001,22.589,22.6381,23726.283702214,0
+CCBG.US,D,20210211,000000,22.8183,22.8183,21.3657,21.787,43802.526243849,0
+CCBG.US,D,20210212,000000,21.6443,22.1777,21.6443,22.1777,43938.691476454,0
+CCBG.US,D,20210216,000000,22.3794,23.0762,22.035,22.9137,31483.637326895,0
+CCBG.US,D,20210217,000000,22.9039,23.2867,22.7317,23.1342,20118.92119663,0
+CCBG.US,D,20210218,000000,22.9905,23.2001,22.5595,22.6471,25035.095788747,0
+CCBG.US,D,20210219,000000,22.7317,23.4195,22.7317,23.4009,21870.778368356,0
+CCBG.US,D,20210222,000000,23.0849,24.1075,23.0849,23.9255,63299.558467686,0
+CCBG.US,D,20210223,000000,25.1683,25.1683,23.9746,24.4519,30826.182808273,0
+CCBG.US,D,20210224,000000,24.8249,25.1782,24.4519,24.8445,40642.273457268,0
+CCBG.US,D,20210225,000000,25.0719,25.0719,24.318,24.318,19703.31238965,0
+CCBG.US,D,20210226,000000,24.2698,24.2698,23.5819,23.5819,23377.741353083,0
+CCBG.US,D,20210301,000000,24.0129,24.4805,23.9205,24.2315,37517.586216517,0
+CCBG.US,D,20210302,000000,24.1272,24.5562,23.8496,24.0042,24084.987635868,0
+CCBG.US,D,20210303,000000,23.9746,25.7676,23.9746,25.4074,30841.425185057,0
+CCBG.US,D,20210304,000000,25.4074,26.3236,25.12,25.5324,41829.146529527,0
+CCBG.US,D,20210305,000000,25.81,26.6838,25.6947,26.175,35852.102513235,0
+CCBG.US,D,20210308,000000,26.185,27.1159,25.8483,26.9053,25202.761933373,0
+CCBG.US,D,20210309,000000,26.8275,27.1346,26.0964,26.616,32228.481472415,0
+CCBG.US,D,20210310,000000,26.6641,27.5872,26.363,27.48,31977.490334703,0
+CCBG.US,D,20210311,000000,27.6434,27.8362,27.0677,27.3461,29909.607884318,0
+CCBG.US,D,20210312,000000,27.6728,27.8362,27.3461,27.5961,23533.213596281,0
+CCBG.US,D,20210315,000000,27.5488,27.5488,26.3089,26.5106,22345.32436557,0
+CCBG.US,D,20210316,000000,26.5588,27.231,25.8404,26.0216,22030.315245363,0
+CCBG.US,D,20210317,000000,26.3089,26.358,25.7421,25.9152,19747.007203097,0
+CCBG.US,D,20210318,000000,26.6444,27.3658,25.6269,26.0884,47830.578348674,0
+CCBG.US,D,20210319,000000,25.9241,27.2507,25.4439,26.5687,149314.32297757,0
+CCBG.US,D,20210322,000000,26.5018,27.2025,25.4439,25.8001,36137.643038324,0
+CCBG.US,D,20210323,000000,25.5127,25.5127,24.5602,24.752,21636.045765881,0
+CCBG.US,D,20210324,000000,24.935,26.1653,24.446,24.446,34555.48432813,0
+CCBG.US,D,20210325,000000,24.3309,25.3297,24.3309,25.2136,33901.078284863,0
+CCBG.US,D,20210326,000000,25.9526,25.9526,25.3868,25.7607,16271.74529631,0
+CCBG.US,D,20210329,000000,25.31,25.5689,24.8672,25.0129,17591.735125818,0
+CCBG.US,D,20210330,000000,25.1959,25.4439,24.4942,25.3395,17743.142735208,0
+CCBG.US,D,20210331,000000,25.1083,25.4537,24.1192,24.9942,61934.857666279,0
+CCBG.US,D,20210401,000000,24.7619,25.2234,24.7619,25.0689,31906.359243043,0
+CCBG.US,D,20210405,000000,25.31,25.4636,24.9942,25.4636,11756.953292844,0
+CCBG.US,D,20210406,000000,25.2421,25.81,25.0788,25.1762,48359.996902311,0
+CCBG.US,D,20210407,000000,25.0315,25.1959,24.6949,24.7323,14180.491201524,0
+CCBG.US,D,20210408,000000,25.0315,25.1329,24.6182,25.128,16930.215973386,0
+CCBG.US,D,20210409,000000,25.31,25.3681,24.9106,24.9153,13961.000975832,0
+CCBG.US,D,20210412,000000,25.1083,25.2903,24.8869,25.0689,16960.700726955,0
+CCBG.US,D,20210413,000000,24.7914,24.7914,24.263,24.3968,15347.041104737,0
+CCBG.US,D,20210414,000000,24.449,24.9942,24.449,24.8308,12159.352039946,0
+CCBG.US,D,20210415,000000,24.935,24.935,24.0603,24.6477,25644.790860113,0
+CCBG.US,D,20210416,000000,24.9153,25.0129,24.2728,24.6772,27393.599556481,0
+CCBG.US,D,20210419,000000,24.5041,24.6872,24.195,24.4548,20950.138810593,0
+CCBG.US,D,20210420,000000,24.2728,24.6782,23.5809,23.9165,33021.085065192,0
+CCBG.US,D,20210421,000000,24.0139,24.3683,24.0052,24.263,19476.709054792,0
+CCBG.US,D,20210422,000000,24.263,24.5887,23.9165,24.3209,19787.653541188,0
+CCBG.US,D,20210423,000000,24.3683,25.2519,24.3683,24.6949,24248.589146684,0
+CCBG.US,D,20210426,000000,24.8672,25.1368,24.4745,24.4745,11926.651754375,0
+CCBG.US,D,20210427,000000,24.2531,24.4942,23.9265,24.3309,16274.793771667,0
+CCBG.US,D,20210428,000000,24.4647,24.4647,23.9265,24.3022,22104.49481238,0
+CCBG.US,D,20210429,000000,24.4942,25.0601,23.7542,24.1852,20423.768732314,0
+CCBG.US,D,20210430,000000,23.888,24.3496,23.888,24.2728,32945.889339723,0
+CCBG.US,D,20210503,000000,24.1389,24.8406,24.1389,24.752,22302.645710574,0
+CCBG.US,D,20210504,000000,24.4548,24.6872,23.9658,24.1292,32813.788740926,0
+CCBG.US,D,20210505,000000,24.3122,24.5218,23.9165,24.5218,18492.051514535,0
+CCBG.US,D,20210506,000000,24.5316,24.9942,24.3406,24.9942,43277.172324021,0
+CCBG.US,D,20210507,000000,24.6772,25.1181,24.6477,25.0886,16075.626715021,0
+CCBG.US,D,20210510,000000,25.003,25.128,24.4844,24.4844,20270.32880602,0
+CCBG.US,D,20210511,000000,24.0326,24.57,23.8683,24.0139,13670.379658481,0
+CCBG.US,D,20210512,000000,24.1488,24.2236,23.6863,23.9165,17068.413522896,0
+CCBG.US,D,20210513,000000,24.2325,24.811,24.1389,24.4066,21840.293614788,0
+CCBG.US,D,20210514,000000,24.7422,25.1368,24.5513,25.1368,14955.820100611,0
+CCBG.US,D,20210517,000000,25.0689,25.4636,24.4548,25.4242,14061.600662608,0
+CCBG.US,D,20210518,000000,25.2421,25.3966,24.4844,24.7619,19641.32672406,0
+CCBG.US,D,20210519,000000,24.5602,24.877,24.1488,24.8308,15807.36088362,0
+CCBG.US,D,20210520,000000,24.5887,24.9153,24.442,24.9153,32786.352462714,0
+CCBG.US,D,20210521,000000,25.1467,25.4242,25.0552,25.4143,18138.428373143,0
+CCBG.US,D,20210524,000000,25.1447,25.434,24.8869,25.4064,72956.112239674,0
+CCBG.US,D,20210525,000000,25.4064,25.4537,24.633,24.6772,88139.551833595,0
+CCBG.US,D,20210526,000000,24.7049,25.2333,24.6772,25.0315,12971.262643315,0
+CCBG.US,D,20210527,000000,25.0404,25.7322,25.0286,25.3003,49943.171770958,0
+CCBG.US,D,20210528,000000,25.4537,25.9339,25.123,25.7421,41289.566391367,0
+CCBG.US,D,20210601,000000,26.0216,26.241,25.7421,26.1161,31043.64071706,0
+CCBG.US,D,20210602,000000,26.2991,26.3089,25.7135,25.8769,15271.84537927,0
+CCBG.US,D,20210603,000000,25.8769,26.2607,25.5492,25.6663,29150.537520469,0
+CCBG.US,D,20210604,000000,25.558,25.7519,24.9312,25.2599,18916.805747587,0
+CCBG.US,D,20210607,000000,25.4045,25.7716,25.2696,25.6663,20350.60532375,0
+CCBG.US,D,20210608,000000,25.5167,25.8867,25.318,25.8394,21136.09580736,0
+CCBG.US,D,20210609,000000,25.5964,25.5964,25.4183,25.5679,18201.430197184,0
+CCBG.US,D,20210610,000000,25.3376,25.8867,25.2303,25.4045,20044.741629615,0
+CCBG.US,D,20210611,000000,25.4429,25.7913,25.2883,25.4527,19418.788023012,0
+CCBG.US,D,20210614,000000,25.2156,25.4133,25.1349,25.318,86652.912017914,0
+CCBG.US,D,20210615,000000,25.5314,25.5974,24.8819,25.492,38820.301352335,0
+CCBG.US,D,20210616,000000,25.1831,25.8965,25.1831,25.676,13198.882136625,0
+CCBG.US,D,20210617,000000,25.8493,25.8493,24.9213,25.1053,27252.353531614,0
+CCBG.US,D,20210618,000000,24.6615,24.6615,24.0908,24.5346,69925.927734984,0
+CCBG.US,D,20210621,000000,24.7963,25.9044,24.6123,25.3946,36736.160366715,0
+CCBG.US,D,20210622,000000,25.3376,25.502,24.9952,25.4626,33970.177059617,0
+CCBG.US,D,20210623,000000,25.0709,25.4527,24.9803,25.4429,78131.40723712,0
+CCBG.US,D,20210624,000000,25.4429,25.9359,25.25,25.8779,35529.980283863,0
+CCBG.US,D,20210625,000000,25.9162,26.0806,25.318,25.433,163587.28459826,0
+CCBG.US,D,20210628,000000,25.502,25.502,24.8919,25.125,23896.998322197,0
+CCBG.US,D,20210629,000000,25.125,25.2786,24.8722,24.9803,30156.534388222,0
+CCBG.US,D,20210630,000000,24.7865,25.1929,24.7865,24.9116,35207.85805449,0
+CCBG.US,D,20210701,000000,24.9116,25.2017,24.8554,25.1929,31288.534904059,0
+CCBG.US,D,20210702,000000,25.2106,25.2106,24.6025,24.7087,54944.703673066,0
+CCBG.US,D,20210706,000000,24.7186,24.7186,24.0808,24.196,29087.535696427,0
+CCBG.US,D,20210707,000000,24.0229,24.3229,23.9756,24.0513,17640.510731527,0
+CCBG.US,D,20210708,000000,23.6941,24.0002,23.5396,23.7335,32117.720201117,0
+CCBG.US,D,20210709,000000,24.0416,24.816,23.9265,24.7865,19038.74476186,0
+CCBG.US,D,20210712,000000,24.3997,24.7865,24.3702,24.4677,25971.993881745,0
+CCBG.US,D,20210713,000000,24.564,24.564,23.888,24.0139,15111.29234381,0
+CCBG.US,D,20210714,000000,24.0139,24.0139,23.6843,23.8683,16970.862311477,0
+CCBG.US,D,20210715,000000,23.2699,24.2895,21.9277,24.196,44635.776174717,0
+CCBG.US,D,20210716,000000,24.4391,24.4391,24.0052,24.3229,30600.595631867,0
+CCBG.US,D,20210719,000000,23.5986,23.893,23.0378,23.0378,33512.905756093,0
+CCBG.US,D,20210720,000000,23.0181,24.0229,23.0181,23.1735,58171.006759045,0
+CCBG.US,D,20210721,000000,23.454,23.8978,23.4442,23.4737,21475.49273042,0
+CCBG.US,D,20210722,000000,22.9462,22.9846,22.7435,22.8735,24977.174756967,0
+CCBG.US,D,20210723,000000,23.1155,23.1155,22.5447,23.0859,31888.068390902,0
+CCBG.US,D,20210726,000000,22.9128,23.5986,22.9128,23.0859,33365.562780513,0
+CCBG.US,D,20210727,000000,22.7582,23.2306,22.7582,23.1539,36940.408215622,0
+CCBG.US,D,20210728,000000,22.9895,23.7719,22.7582,23.3094,45556.415732479,0
+CCBG.US,D,20210729,000000,23.5986,23.9362,23.5111,23.7719,16119.321528468,0
+CCBG.US,D,20210730,000000,23.6371,24.1705,23.1155,23.5111,21529.349128392,0
+CCBG.US,D,20210802,000000,23.454,23.6931,23.0278,23.1352,23940.693135644,0
+CCBG.US,D,20210803,000000,22.9895,23.5495,22.9895,23.4442,15794.150823739,0
+CCBG.US,D,20210804,000000,23.1155,24.4873,23.1155,23.4146,19282.622790407,0
+CCBG.US,D,20210805,000000,23.3379,23.5396,23.2208,23.3949,45577.755059976,0
+CCBG.US,D,20210806,000000,23.6656,23.9756,23.6567,23.7818,25597.031412855,0
+CCBG.US,D,20210809,000000,23.5986,23.9165,23.5091,23.6941,26396.748114798,0
+CCBG.US,D,20210810,000000,23.6282,23.6794,23.4688,23.4934,12852.372104398,0
+CCBG.US,D,20210811,000000,23.3949,23.5396,23.1539,23.3655,37496.246889018,0
+CCBG.US,D,20210812,000000,23.1824,23.1922,22.7779,22.8438,25552.320440956,0
+CCBG.US,D,20210813,000000,22.8438,23.0575,22.7681,23.0575,14651.988723381,0
+CCBG.US,D,20210816,000000,22.9423,23.0575,22.7386,22.961,25674.259455229,0
+CCBG.US,D,20210817,000000,22.8251,22.8251,22.5447,22.6992,17781.756756393,0
+CCBG.US,D,20210818,000000,23.0987,23.0987,22.4641,22.4688,18247.157327537,0
+CCBG.US,D,20210819,000000,22.2948,22.4099,22.2367,22.3814,17904.71192912,0
+CCBG.US,D,20210820,000000,22.2367,22.6037,22.097,22.3036,82288.511465385,0
+CCBG.US,D,20210823,000000,22.5693,22.6333,22.3647,22.6136,15520.804200078,0
+CCBG.US,D,20210824,000000,22.5545,22.6894,22.5162,22.6618,17062.316572182,0
+CCBG.US,D,20210825,000000,22.8104,22.8104,22.5644,22.5644,15054.387470482,0
+CCBG.US,D,20210826,000000,22.7484,22.7484,21.8303,21.8784,122901.31632754,0
+CCBG.US,D,20210827,000000,22.1018,22.6234,21.8687,22.5162,89643.466342965,0
+CCBG.US,D,20210830,000000,22.7435,22.7435,22.0232,22.033,24709.925084019,0
+CCBG.US,D,20210831,000000,21.9758,22.5545,21.9758,22.4,39862.879924371,0
+CCBG.US,D,20210901,000000,22.4876,22.6618,22.2751,22.5063,21296.648842819,0
+CCBG.US,D,20210902,000000,22.6698,22.6698,22.2751,22.4099,13154.171164725,0
+CCBG.US,D,20210903,000000,22.5841,22.5841,21.9474,22.2948,18009.376249703,0
+CCBG.US,D,20210907,000000,22.2367,22.2701,22.0921,22.0921,14152.038764861,0
+CCBG.US,D,20210908,000000,21.9562,22.2367,21.8884,21.9375,21100.53026153,0
+CCBG.US,D,20210909,000000,22.0988,22.2848,21.908,21.9178,32180.722025157,0
+CCBG.US,D,20210910,000000,22.1412,22.5398,21.8884,22.0437,33134.894811846,0
+CCBG.US,D,20210913,000000,22.2977,22.2977,21.8884,22.034,21886.02074514,0
+CCBG.US,D,20210914,000000,22.2288,22.2288,21.8884,22.0831,27786.852877513,0
+CCBG.US,D,20210915,000000,22.217,22.3065,22.1314,22.219,28894.465590495,0
+CCBG.US,D,20210916,000000,22.3351,22.3351,22.034,22.1993,16487.170888193,0
+CCBG.US,D,20210917,000000,22.2484,22.3262,22.0242,22.0831,98313.330257792,0
+CCBG.US,D,20210920,000000,21.7624,21.7624,21.4169,21.7525,26588.802062278,0
+CCBG.US,D,20210921,000000,22.0192,22.034,21.6256,21.6256,28905.643333469,0
+CCBG.US,D,20210922,000000,22.7209,22.7209,21.7476,21.7908,34271.976119945,0
+CCBG.US,D,20210923,000000,21.908,22.2514,21.8784,22.1895,60004.156606952,0
+CCBG.US,D,20210924,000000,22.1796,22.9875,22.1796,22.9098,26939.376728313,0
+CCBG.US,D,20210927,000000,23.1145,24.0278,23.084,23.9116,29700.279243149,0
+CCBG.US,D,20210928,000000,23.9116,24.0091,23.6499,23.6971,33815.720974871,0
+CCBG.US,D,20210929,000000,23.6873,24.2128,23.6873,24.1262,15828.700211118,0
+CCBG.US,D,20210930,000000,24.1262,24.1931,23.9903,24.0671,55721.048730605,0
+CCBG.US,D,20211001,000000,24.1842,24.6989,24.1459,24.6025,22352.437474736,0
+CCBG.US,D,20211004,000000,24.4371,24.7875,24.4371,24.6025,24932.463785067,0
+CCBG.US,D,20211005,000000,24.6123,24.7481,24.5631,24.6714,73552.59725116,0
+CCBG.US,D,20211006,000000,24.4864,24.8465,24.4371,24.8269,19416.755706107,0
+CCBG.US,D,20211007,000000,24.9627,25.3031,24.817,25.1969,31895.181500068,0
+CCBG.US,D,20211008,000000,25.4882,25.7401,25.2441,25.683,50790.647920157,0
+CCBG.US,D,20211011,000000,25.5551,26.0481,25.3897,25.3897,19256.202670648,0
+CCBG.US,D,20211012,000000,25.2933,25.4193,25.0984,25.2834,35314.554691979,0
+CCBG.US,D,20211013,000000,25.3031,25.5078,25.1969,25.5078,33663.29720703,0
+CCBG.US,D,20211014,000000,25.7696,25.7696,25.5364,25.6436,19729.732509408,0
+CCBG.US,D,20211015,000000,25.994,26.1396,25.5364,25.5364,40028.513752093,0
+CCBG.US,D,20211018,000000,25.3524,25.809,25.1624,25.6141,20942.009542975,0
+CCBG.US,D,20211019,000000,25.683,25.7696,25.5944,25.7696,31330.197400602,0
+CCBG.US,D,20211020,000000,25.7302,26.052,25.7302,26.052,16272.761454763,0
+CCBG.US,D,20211021,000000,26.2557,26.2557,25.8483,26.061,26517.670970619,0
+CCBG.US,D,20211022,000000,25.8769,26.1888,25.8769,26.1101,9289.7205707156,0
+CCBG.US,D,20211025,000000,26.1298,26.2656,26.0235,26.246,14193.701261404,0
+CCBG.US,D,20211026,000000,26.2656,26.8108,26.0707,26.4506,31514.122080463,0
+CCBG.US,D,20211027,000000,26.3345,26.4604,26.0333,26.0333,25853.103342829,0
+CCBG.US,D,20211028,000000,26.0333,26.2686,26.0333,26.2174,11375.89387324,0
+CCBG.US,D,20211029,000000,26.1691,26.3345,26.052,26.1396,26891.617281057,0
+CCBG.US,D,20211101,000000,26.2656,27.2005,26.1199,26.548,26107.142955899,0
+CCBG.US,D,20211102,000000,26.4998,26.733,25.9546,26.2273,31298.696488582,0
+CCBG.US,D,20211103,000000,26.5864,27.2388,26.5864,27.2005,34568.694388008,0
+CCBG.US,D,20211104,000000,27.1906,27.1906,26.4703,26.9367,14140.861021886,0
+CCBG.US,D,20211105,000000,27.0735,27.2388,27.0558,27.2388,30876.990730887,0
+CCBG.US,D,20211108,000000,27.2388,27.7348,27.1906,27.7348,31815.921140791,0
+CCBG.US,D,20211109,000000,27.6867,27.6867,26.7045,27.5114,14646.907931119,0
+CCBG.US,D,20211110,000000,27.5214,27.7251,27.4239,27.6571,13864.465922866,0
+CCBG.US,D,20211111,000000,27.7064,27.9681,27.3943,27.9001,11911.409377591,0
+CCBG.US,D,20211112,000000,27.8126,27.9001,27.2772,27.5411,11662.450556783,0
+CCBG.US,D,20211115,000000,27.5508,27.5508,26.8403,27.2005,90289.743118613,0
+CCBG.US,D,20211116,000000,27.2192,27.2871,26.9663,27.0922,13717.122947286,0
+CCBG.US,D,20211117,000000,26.6553,27.0351,26.5766,26.9367,90233.854403739,0
+CCBG.US,D,20211118,000000,26.986,27.4524,26.6454,27.2969,20924.734849287,0
+CCBG.US,D,20211119,000000,27.0056,27.2822,26.801,26.9467,114589.14018791,0
+CCBG.US,D,20211122,000000,27.2005,27.7251,27.2005,27.598,77495.292045994,0
+CCBG.US,D,20211123,000000,27.6276,28.2121,27.6276,28.2121,61428.810757045,0
+CCBG.US,D,20211124,000000,27.9582,28.1994,27.8618,28.0173,8248.1581571317,0
+CCBG.US,D,20211126,000000,27.3264,27.3264,26.2174,26.7813,25962.848455675,0
+CCBG.US,D,20211129,000000,26.8157,26.8157,26.1298,26.1298,13335.047369229,0
+CCBG.US,D,20211130,000000,25.8956,26.4407,24.7717,25.7893,25549.271965599,0
+CCBG.US,D,20211201,000000,26.3345,27.0637,26.0235,26.0235,31848.438211263,0
+CCBG.US,D,20211202,000000,26.7517,27.0922,25.8306,26.9663,16664.998617342,0
+CCBG.US,D,20211203,000000,27.0745,27.0745,26.0176,26.5067,16622.319962345,0
+CCBG.US,D,20211206,000000,26.8491,27.1524,26.6434,26.8787,13176.526650675,0
+CCBG.US,D,20211207,000000,27.0155,27.0155,26.5263,26.7222,12097.366374357,0
+CCBG.US,D,20211208,000000,26.673,26.673,26.1987,26.3797,11942.91028961,0
+CCBG.US,D,20211209,000000,26.1937,26.7851,26.184,26.3896,16703.612638527,0
+CCBG.US,D,20211210,000000,24.5109,26.6534,24.5109,26.2911,13083.040073066,0
+CCBG.US,D,20211213,000000,26.0757,26.8,25.3327,26.1051,20695.083039072,0
+CCBG.US,D,20211214,000000,26.0904,26.3011,25.4006,25.998,54610.387542267,0
+CCBG.US,D,20211215,000000,25.7824,26.6238,25.4498,26.5067,19613.890445849,0
+CCBG.US,D,20211216,000000,26.7901,26.7901,25.9586,26.2714,23046.47369764,0
+CCBG.US,D,20211217,000000,26.3011,26.3011,24.9803,24.9902,178635.57511802,0
+CCBG.US,D,20211220,000000,25.0581,25.9094,24.3152,25.3425,42573.990675046,0
+CCBG.US,D,20211221,000000,25.7234,26.5914,25.5669,25.8414,22900.146880513,0
+CCBG.US,D,20211222,000000,25.1919,26.1151,24.2363,25.7824,31058.883093844,0
+CCBG.US,D,20211223,000000,25.8316,26.4083,25.802,26.0077,23537.278230089,0
+CCBG.US,D,20211227,000000,25.8563,26.3984,25.8563,26.3306,13517.95589064,0
+CCBG.US,D,20211228,000000,26.431,26.6041,26.2814,26.4674,29499.079869599,0
+CCBG.US,D,20211229,000000,26.3011,26.8491,26.2814,26.5747,19179.990786727,0
+CCBG.US,D,20211230,000000,26.2911,26.5067,26.0854,26.2321,10958.252749354,0
+CCBG.US,D,20211231,000000,25.6357,26.1446,25.4399,25.8316,16952.571459335,0
+CCBG.US,D,20220103,000000,25.998,26.487,25.998,26.4771,27405.793457909,0
+CCBG.US,D,20220104,000000,26.546,27.2792,26.546,26.7123,11960.1849833,0
+CCBG.US,D,20220105,000000,26.8787,27.3087,26.4771,26.741,14989.353329537,0
+CCBG.US,D,20220106,000000,26.6828,27.3678,26.5165,27.1818,12273.161786601,0
+CCBG.US,D,20220107,000000,27.1916,27.4554,26.6631,26.7123,26249.405139218,0
+CCBG.US,D,20220110,000000,26.5657,26.9033,26.37,26.8197,31372.876055597,0
+CCBG.US,D,20220111,000000,26.7123,27.1916,26.3207,26.8885,20682.889137645,0
+CCBG.US,D,20220112,000000,27.0056,27.3875,26.859,26.8885,23647.023342937,0
+CCBG.US,D,20220113,000000,26.8885,27.2989,26.8197,27.0056,19198.281638868,0
+CCBG.US,D,20220114,000000,26.9958,27.3973,26.8098,27.2694,31638.093411642,0
+CCBG.US,D,20220118,000000,27.2507,27.7782,26.8738,27.2694,31730.5638308,0
+CCBG.US,D,20220119,000000,27.4947,27.6315,26.7507,26.9564,16113.224577755,0
+CCBG.US,D,20220120,000000,26.9564,26.9564,25.6751,25.9291,15188.520386183,0
+CCBG.US,D,20220121,000000,25.5964,26.7025,25.5964,26.4181,92096.472846763,0
+CCBG.US,D,20220124,000000,26.1446,27.0351,25.7726,26.8688,35590.949790999,0
+CCBG.US,D,20220125,000000,26.5657,27.2015,25.8316,26.859,29424.900302583,0
+CCBG.US,D,20220126,000000,27.9355,28.2584,26.7222,26.9564,53878.753456628,0
+CCBG.US,D,20220127,000000,27.0056,27.6955,26.8197,27.1621,25497.447884533,0
+CCBG.US,D,20220128,000000,26.8885,27.2507,26.5697,27.0647,28320.336064958,0
+CCBG.US,D,20220131,000000,26.8295,27.3579,25.4006,27.0647,33059.699086377,0
+CCBG.US,D,20220201,000000,26.8393,27.103,26.6631,27.0253,39092.631817545,0
+CCBG.US,D,20220202,000000,26.8295,27.1424,26.7851,27.0056,24265.863840373,0
+CCBG.US,D,20220203,000000,26.8491,27.1227,26.8491,27.0056,20734.713218711,0
+CCBG.US,D,20220204,000000,27.045,27.3087,27.0056,27.2507,22755.852380289,0
+CCBG.US,D,20220207,000000,27.2015,27.6315,27.0647,27.1424,19376.109368016,0
+CCBG.US,D,20220208,000000,27.3973,27.5932,27.3875,27.5144,13946.7747575,0
+CCBG.US,D,20220209,000000,27.4947,27.5438,26.9614,27.045,29620.00272542,0
+CCBG.US,D,20220210,000000,27.045,27.103,26.9082,26.9467,28320.336064958,0
+CCBG.US,D,20220211,000000,27.3038,27.3038,26.9367,27.1227,12737.546199291,0
+CCBG.US,D,20220214,000000,27.2015,27.3875,26.9082,26.9467,27646.623011099,0
+CCBG.US,D,20220215,000000,27.2507,27.4455,27.2211,27.3973,15268.796903913,0
+CCBG.US,D,20220216,000000,27.3137,27.4121,27.0932,27.3481,34945.689173803,0
+CCBG.US,D,20220217,000000,27.1621,27.5046,27.1621,27.3579,15114.340819167,0
+CCBG.US,D,20220218,000000,27.0647,27.5341,27.0647,27.1719,22599.363978638,0
+CCBG.US,D,20220222,000000,27.231,27.4652,26.9467,27.2694,81272.353013108,0
+CCBG.US,D,20220223,000000,27.5833,27.6414,27.1524,27.2595,28174.00924783,0
+CCBG.US,D,20220224,000000,26.6337,27.0932,26.0423,26.8,61550.749771318,0
+CCBG.US,D,20220225,000000,26.8295,27.6709,26.8295,27.6611,18800.963684028,0
+CCBG.US,D,20220228,000000,27.788,27.788,27.4268,27.4652,22308.742661287,0
+CCBG.US,D,20220301,000000,27.1524,27.1524,26.0176,26.4181,47660.879887144,0
+CCBG.US,D,20220302,000000,26.673,27.5438,26.2714,27.289,13647.008014079,0
+CCBG.US,D,20220303,000000,27.4455,27.4455,26.8836,27.3383,10196.133910146,0
+CCBG.US,D,20220304,000000,27.1808,27.1808,26.4723,26.4723,7025.7195390426,0
+CCBG.US,D,20220307,000000,26.5608,26.5608,25.7784,26.1376,14398.965268764,0
+CCBG.US,D,20220308,000000,26.3345,26.5707,25.7833,25.8424,13049.506844141,0
+CCBG.US,D,20220309,000000,26.3148,26.4477,25.9703,26.3935,13447.840957432,0
+CCBG.US,D,20220310,000000,26.3443,26.6986,26.177,26.5215,16573.544356636,0
+CCBG.US,D,20220311,000000,26.797,26.984,26.4526,26.8068,23715.105959238,0
+CCBG.US,D,20220314,000000,27.102,27.8451,27.0234,27.2497,14623.536286718,0
+CCBG.US,D,20220315,000000,27.3383,27.3383,26.4526,26.551,14686.538110757,0
+CCBG.US,D,20220316,000000,26.7871,27.0528,26.4919,26.925,23086.103877279,0
+CCBG.US,D,20220317,000000,26.7477,27.1709,26.6297,26.8167,21463.298828993,0
+CCBG.US,D,20220318,000000,26.8167,27.0528,25.8817,26.984,62029.36040234,0
+CCBG.US,D,20220321,000000,27.1611,27.4945,26.61,26.8757,29506.192978766,0
+CCBG.US,D,20220322,000000,27.1514,27.1514,26.6789,26.6789,15144.825572735,0
+CCBG.US,D,20220323,000000,26.5707,26.5707,26.0147,26.0787,12462.167258724,0
+CCBG.US,D,20220324,000000,26.4526,26.4526,25.9211,26.0196,6611.1268905137,0
+CCBG.US,D,20220325,000000,26.2066,26.6395,26.2066,26.2853,10808.87745687,0
+CCBG.US,D,20220328,000000,26.0884,26.177,25.7342,26.1573,12523.136765861,0
+CCBG.US,D,20220329,000000,26.3738,26.7085,26.2557,26.2557,14285.155522109,0
+CCBG.US,D,20220330,000000,26.4624,26.4624,25.6751,25.7244,15047.274361316,0
+CCBG.US,D,20220331,000000,25.7047,26.1376,25.5472,25.9408,23546.423656161,0
+CCBG.US,D,20220401,000000,25.8227,26.3099,25.6947,25.8129,17233.031192164,0
+CCBG.US,D,20220404,000000,25.498,25.5697,25.4291,25.4882,10518.256139519,0
+CCBG.US,D,20220405,000000,25.2274,25.4389,24.9273,24.9961,16375.393458442,0
+CCBG.US,D,20220406,000000,24.9223,25.1043,24.6025,24.7796,13259.851643762,0
+CCBG.US,D,20220407,000000,24.445,24.4844,24.0416,24.1989,11457.186549422,0
+CCBG.US,D,20220408,000000,24.1546,24.3072,24.0513,24.2186,14845.058829314,0
+CCBG.US,D,20220411,000000,24.1989,24.4942,24.1989,24.4056,18402.629570735,0
+CCBG.US,D,20220412,000000,24.4844,24.7206,24.3958,24.5336,19658.601417749,0
+CCBG.US,D,20220413,000000,24.5828,24.7895,24.4548,24.5434,12379.85842409,0
+CCBG.US,D,20220414,000000,24.7403,25.0926,24.2089,24.6025,21008.059842372,0
+CCBG.US,D,20220418,000000,24.8018,24.8018,24.2678,24.3761,10033.548557782,0
+CCBG.US,D,20220419,000000,24.4155,25.0158,24.4155,24.8976,11918.522486756,0
+CCBG.US,D,20220420,000000,25.1634,25.5767,25.1634,25.2716,22891.001454442,0
+CCBG.US,D,20220421,000000,25.4783,25.8917,24.8879,24.8879,15377.525858306,0
+CCBG.US,D,20220422,000000,24.6517,25.0649,24.3319,24.445,16107.127627041,0
+CCBG.US,D,20220425,000000,24.6025,25.5767,24.6025,24.9173,27272.67670066,0
+CCBG.US,D,20220426,000000,25.5866,26.2656,24.2422,25.4291,36955.650592406,0
+CCBG.US,D,20220427,000000,25.6554,26.359,25.3405,26.1278,25096.065295884,0
+CCBG.US,D,20220428,000000,25.9408,26.1032,25.4389,25.8621,18927.983490563,0
+CCBG.US,D,20220429,000000,25.7244,26.05,25.0256,25.2027,32459.149441081,0
+CCBG.US,D,20220502,000000,25.6751,26.0393,25.4389,25.803,64866.474801098,0
+CCBG.US,D,20220503,000000,25.9408,26.5215,25.7244,26.1278,34065.695954132,0
+CCBG.US,D,20220504,000000,25.5974,26.8167,25.5974,26.797,17665.914692834,0
+CCBG.US,D,20220505,000000,26.6593,26.7674,25.8227,26.2164,21887.036903592,0
+CCBG.US,D,20220506,000000,26.177,26.3246,25.8404,26.0787,25184.471081231,0
+CCBG.US,D,20220509,000000,25.6947,26.177,25.5374,26.1573,32715.221371055,0
+CCBG.US,D,20220510,000000,26.364,26.6789,25.7342,26.059,46785.967459734,0
+CCBG.US,D,20220511,000000,26.1967,26.6789,25.6751,25.8424,36515.653982571,0
+CCBG.US,D,20220512,000000,25.5866,25.7047,25.3307,25.6259,17715.706456996,0
+CCBG.US,D,20220513,000000,25.7539,25.7539,25.0846,25.2224,28675.991523255,0
+CCBG.US,D,20220516,000000,25.2027,25.5374,25.1007,25.4684,37522.667008778,0
+CCBG.US,D,20220517,000000,25.7637,26.5313,25.6456,26.4427,28504.26074482,0
+CCBG.US,D,20220518,000000,26.1869,26.7689,25.4684,25.7833,21473.460413516,0
+CCBG.US,D,20220519,000000,25.5669,25.685,25.0552,25.1536,33558.632886445,0
+CCBG.US,D,20220520,000000,25.3701,25.3897,24.9764,25.311,17821.386936032,0
+CCBG.US,D,20220523,000000,25.6653,26.3345,25.6653,25.9803,15921.170630274,0
+CCBG.US,D,20220524,000000,25.9506,26.2263,25.7342,26.059,14839.978037052,0
+CCBG.US,D,20220525,000000,26.0196,26.5313,26.0196,26.0983,25344.007958239,0
+CCBG.US,D,20220526,000000,26.0983,26.4821,25.8277,26.1278,23299.497152257,0
+CCBG.US,D,20220527,000000,25.9803,26.5608,25.9803,26.551,15264.732270104,0
+CCBG.US,D,20220531,000000,26.2656,27.0037,26.0687,26.8658,63352.398707204,0
+CCBG.US,D,20220601,000000,26.8068,27.0234,26.3198,26.915,17171.045526575,0
+CCBG.US,D,20220602,000000,26.8658,27.1611,26.364,27.1611,31968.344908632,0
+CCBG.US,D,20220603,000000,26.9038,27.164,26.5375,26.5375,15843.017736285,0
+CCBG.US,D,20220606,000000,26.6563,26.9236,26.5672,26.7058,17491.77458781,0
+CCBG.US,D,20220607,000000,26.6266,26.7058,26.4583,26.5772,24937.447379317,0
+CCBG.US,D,20220608,000000,26.5772,26.7256,26.3593,26.4979,14625.645183535,0
+CCBG.US,D,20220609,000000,26.4485,26.5375,26.0525,26.1713,16432.003792927,0
+CCBG.US,D,20220610,000000,25.6169,25.7852,25.2211,25.3003,16012.742706295,0
+CCBG.US,D,20220613,000000,24.8251,26.102,24.8251,25.6367,31533.485053096,0
+CCBG.US,D,20220614,000000,25.2755,26.2406,25.2755,26.1416,17510.969673704,0
+CCBG.US,D,20220615,000000,26.2604,26.7256,25.7704,26.4979,41965.509102636,0
+CCBG.US,D,20220616,000000,26.0644,26.0644,25.7209,25.7654,24318.153292316,0
+CCBG.US,D,20220617,000000,25.904,26.6365,25.8942,26.1218,45835.844579469,0
+CCBG.US,D,20220621,000000,26.3099,27.6858,26.2604,27.4779,51399.388685688,0
+CCBG.US,D,20220622,000000,27.2205,27.6164,27.1315,27.4185,34971.425963476,0
+CCBG.US,D,20220623,000000,27.4185,27.7056,26.973,27.0621,23204.838310466,0
+CCBG.US,D,20220624,000000,27.5669,28.151,27.2106,27.6263,106262.9852414,0
+CCBG.US,D,20220627,000000,27.9332,28.2599,27.468,27.666,35620.017813156,0
+CCBG.US,D,20220628,000000,27.755,28.052,26.0723,27.666,25338.523647733,0
+CCBG.US,D,20220629,000000,27.8045,27.8045,27.1513,27.359,11266.505152089,0
+CCBG.US,D,20220630,000000,27.1117,27.6858,27.0671,27.6065,14315.493006195,0
+CCBG.US,D,20220701,000000,27.7154,28.6855,27.4333,28.0025,21887.449257532,0
+CCBG.US,D,20220705,000000,27.6858,27.7254,27.1315,27.7154,20592.286093527,0
+CCBG.US,D,20220706,000000,27.6263,27.7154,27.3987,27.6263,18070.657967665,0
+CCBG.US,D,20220707,000000,27.7154,27.7154,27.5125,27.6362,24546.473787687,0
+CCBG.US,D,20220708,000000,27.5571,27.7154,27.369,27.6758,33901.552491806,0
+CCBG.US,D,20220711,000000,27.6461,27.6461,27.4779,27.5273,14369.037193163,0
+CCBG.US,D,20220712,000000,27.5669,27.7154,27.5075,27.5769,18338.378902503,0
+CCBG.US,D,20220713,000000,27.4185,28.0466,27.3987,27.7748,33039.794161934,0
+CCBG.US,D,20220714,000000,27.4779,27.6758,27.4531,27.666,12803.122291285,0
+CCBG.US,D,20220715,000000,27.9728,28.8142,27.9728,28.7844,21136.820372309,0
+CCBG.US,D,20220718,000000,29.21,30.5859,29.21,30.3583,48384.749932654,0
+CCBG.US,D,20220719,000000,30.4869,31.6549,30.4869,31.3778,28964.374346339,0
+CCBG.US,D,20220720,000000,31.0908,31.7936,30.8631,31.5956,29075.503790988,0
+CCBG.US,D,20220721,000000,31.3877,31.6995,31.2789,31.4372,30772.753491087,0
+CCBG.US,D,20220722,000000,31.2689,31.5758,31.1006,31.2491,19873.985774021,0
+CCBG.US,D,20220725,000000,31.0808,32.0805,31.0512,31.6747,29619.027802091,0
+CCBG.US,D,20220726,000000,31.0915,31.8613,30.7049,31.7144,25124.346899864,0
+CCBG.US,D,20220727,000000,31.2689,32.4667,31.1997,32.3973,29365.450614755,0
+CCBG.US,D,20220728,000000,32.2488,32.3281,31.358,31.6154,22254.176424874,0
+CCBG.US,D,20220729,000000,31.6649,32.1696,31.556,32.0608,33816.690006801,0
+CCBG.US,D,20220801,000000,32.0213,32.8131,31.5312,32.7537,28205.663319687,0
+CCBG.US,D,20220802,000000,32.6745,33.5555,32.3492,32.8824,33089.297278187,0
+CCBG.US,D,20220803,000000,32.8527,33.1051,32.6547,32.7636,12142.407229461,0
+CCBG.US,D,20220804,000000,32.9814,32.9814,32.4023,32.5954,17167.478662969,0
+CCBG.US,D,20220805,000000,32.5062,33.0408,32.5062,32.8032,14791.32908283,0
+CCBG.US,D,20220808,000000,32.6943,32.8032,32.2092,32.3083,23088.657527423,0
+CCBG.US,D,20220809,000000,32.2984,32.536,31.7243,32.4765,25298.112940588,0
+CCBG.US,D,20220810,000000,32.7537,32.9516,32.4073,32.5161,24382.810423749,0
+CCBG.US,D,20220811,000000,32.6152,32.6349,32.0608,32.4469,22708.796880258,0
+CCBG.US,D,20220812,000000,32.4122,32.9814,32.229,32.9814,38476.044540646,0
+CCBG.US,D,20220815,000000,32.7141,33.1101,32.4765,33.0408,30221.147338555,0
+CCBG.US,D,20220816,000000,32.912,33.5753,32.7735,33.4268,27703.560283408,0
+CCBG.US,D,20220817,000000,33.1695,33.2981,32.4462,33.021,33839.92616341,0
+CCBG.US,D,20220818,000000,32.8032,33.016,32.2786,32.6547,55337.41209699,0
+CCBG.US,D,20220819,000000,32.5656,33.1793,32.1796,33.1793,46888.543500603,0
+CCBG.US,D,20220822,000000,33.011,33.3872,33.011,33.2783,39141.810940863,0
+CCBG.US,D,20220823,000000,33.209,33.4295,33.1101,33.2288,34152.098876107,0
+CCBG.US,D,20220824,000000,33.021,33.308,32.9714,33.2189,43076.803549129,0
+CCBG.US,D,20220825,000000,33.2536,33.407,33.2536,33.3476,17035.133597069,0
+CCBG.US,D,20220826,000000,33.5753,33.5753,32.9814,33.021,20905.469073903,0
+CCBG.US,D,20220829,000000,33.0012,33.0012,32.229,32.229,13908.355131707,0
+CCBG.US,D,20220830,000000,32.4271,32.7221,30.3265,31.6945,17320.029082442,0
+CCBG.US,D,20220831,000000,31.6154,31.8134,31.1997,31.6055,38142.656206698,0
+CCBG.US,D,20220901,000000,31.6451,32.0412,30.7938,31.5164,35955.426682462,0
+CCBG.US,D,20220902,000000,31.8134,32.0411,31.4966,31.6253,36784.856446618,0
+CCBG.US,D,20220906,000000,30.972,31.6699,30.8829,31.5065,29799.865716566,0
+CCBG.US,D,20220907,000000,31.4472,31.8084,31.3679,31.4372,37650.655847204,0
+CCBG.US,D,20220908,000000,31.3877,31.5292,31.1023,31.4768,38125.48165616,0
+CCBG.US,D,20220909,000000,31.7455,32.2033,31.3972,31.8749,39322.450615111,0
+CCBG.US,D,20220912,000000,33.3278,33.3278,31.8749,32.0839,18231.299742154,0
+CCBG.US,D,20220913,000000,31.7555,31.8848,31.4947,31.8251,44691.454336785,0
+CCBG.US,D,20220914,000000,31.7953,32.1535,31.6659,32.1237,34047.904379838,0
+CCBG.US,D,20220915,000000,31.9644,32.3227,31.8948,32.1933,51694.37159981,0
+CCBG.US,D,20220916,000000,31.9445,32.8302,31.4285,32.7407,105277.89292763,0
+CCBG.US,D,20220919,000000,32.4322,33.0989,31.3894,32.9994,35579.321499776,0
+CCBG.US,D,20220920,000000,32.8302,33.0989,32.5018,32.88,40994.549097774,0
+CCBG.US,D,20220921,000000,32.9198,33.4621,32.9098,33.0293,46478.10764338,0
+CCBG.US,D,20220922,000000,33.1984,33.7656,32.1933,32.4023,19813.965072799,0
+CCBG.US,D,20220923,000000,31.5216,31.7355,31.1982,31.7057,13401.909533214,0
+CCBG.US,D,20220926,000000,31.6062,33.6914,30.7901,31.8749,55001.388490701,0
+CCBG.US,D,20220927,000000,32.0241,32.0341,31.1285,31.2579,37520.724305367,0
+CCBG.US,D,20220928,000000,31.2479,32.3227,31.1584,32.0739,54069.876896093,0
+CCBG.US,D,20220929,000000,31.8948,31.9047,31.2579,31.5365,26541.548811636,0
+CCBG.US,D,20220930,000000,31.6957,31.778,30.8102,30.9593,26502.359003448,0
+CCBG.US,D,20221003,000000,31.3375,31.646,30.9892,31.427,37835.247637743,0
+CCBG.US,D,20221004,000000,31.5664,32.6113,31.5266,32.6013,36284.738047149,0
+CCBG.US,D,20221005,000000,32.1933,32.4036,32.0018,32.2232,22407.526481303,0
+CCBG.US,D,20221006,000000,31.8948,32.6362,31.8948,32.3924,28762.304608922,0
+CCBG.US,D,20221007,000000,32.2431,33.5368,31.7555,32.5516,39201.866589919,0
+CCBG.US,D,20221010,000000,32.5416,32.9297,31.5465,32.7307,24351.943887524,0
+CCBG.US,D,20221011,000000,33.0638,33.0989,32.3426,32.9596,29504.901230729,0
+CCBG.US,D,20221012,000000,33.079,33.288,32.7705,32.88,13787.778413829,0
+CCBG.US,D,20221013,000000,32.7904,34.3329,32.666,34.2931,47317.171485341,0
+CCBG.US,D,20221014,000000,34.2234,34.7608,34.1836,34.6514,31022.250214395,0
+CCBG.US,D,20221017,000000,34.8305,35.5968,34.8305,35.1191,67204.491840131,0
+CCBG.US,D,20221018,000000,35.4077,35.4077,34.1538,34.4125,45565.688519427,0
+CCBG.US,D,20221019,000000,34.2135,34.6265,33.9547,34.522,37637.288863053,0
+CCBG.US,D,20221020,000000,34.4424,34.5518,33.4472,33.5965,24395.153163218,0
+CCBG.US,D,20221021,000000,33.8254,34.522,32.6312,34.0642,53518.204980839,0
+CCBG.US,D,20221024,000000,33.8851,33.895,33.691,33.8353,28948.204981093,0
+CCBG.US,D,20221025,000000,33.5865,34.2433,33.2532,33.9348,29404.414543069,0
+CCBG.US,D,20221026,000000,34.1836,35.2136,34.1836,34.5319,24752.885771288,0
+CCBG.US,D,20221027,000000,34.93,35.1489,34.522,34.731,48835.525335883,0
+CCBG.US,D,20221028,000000,34.5419,35.4176,34.4822,34.9599,69482.525049384,0
+CCBG.US,D,20221031,000000,35.0793,35.3977,35.0793,35.2485,38253.272258409,0
+CCBG.US,D,20221101,000000,35.2684,35.2684,34.6812,34.7907,23758.067563454,0
+CCBG.US,D,20221102,000000,34.522,35.4475,34.522,34.7509,35792.353277615,0
+CCBG.US,D,20221103,000000,34.7111,34.7509,34.2234,34.5419,18237.328943413,0
+CCBG.US,D,20221104,000000,34.8205,35.2385,34.4424,35.1489,17477.649584704,0
+CCBG.US,D,20221107,000000,35.5171,35.746,35.0892,35.2385,22997.383337868,0
+CCBG.US,D,20221108,000000,35.4674,35.5271,34.8504,34.9599,25588.935012619,0
+CCBG.US,D,20221109,000000,35.0494,35.2285,34.6016,34.7907,20373.675923065,0
+CCBG.US,D,20221110,000000,35.348,36.0545,35.0743,35.4773,35524.053821563,0
+CCBG.US,D,20221111,000000,35.7062,35.7062,34.4225,34.5319,27686.092184083,0
+CCBG.US,D,20221114,000000,34.7111,34.94,34.3876,34.4623,28248.817634979,0
+CCBG.US,D,20221115,000000,34.7409,35.4375,34.5153,35.348,30088.728886034,0
+CCBG.US,D,20221116,000000,35.1887,35.4176,34.721,34.8006,21830.732894135,0
+CCBG.US,D,20221117,000000,34.7409,35.0693,34.2334,35.0693,22553.23217841,0
+CCBG.US,D,20221118,000000,35.5769,35.5769,34.7011,34.9997,29849.570569403,0
+CCBG.US,D,20221121,000000,34.7509,35.5524,34.7509,35.4574,17871.557400331,0
+CCBG.US,D,20221122,000000,35.1688,35.8157,34.4026,35.6167,28517.117091031,0
+CCBG.US,D,20221123,000000,35.7659,35.7659,34.7509,35.3181,23714.85828776,0
+CCBG.US,D,20221125,000000,35.2883,35.6266,35.2883,35.4276,3223.6129401328,0
+CCBG.US,D,20221128,000000,35.2982,35.2982,34.5966,34.721,18135.837388877,0
+CCBG.US,D,20221129,000000,34.6514,34.7061,34.5021,34.5817,15020.750071417,0
+CCBG.US,D,20221130,000000,34.6613,35.0693,34.4523,35.0295,50317.703978868,0
+CCBG.US,D,20221201,000000,34.92,35.2186,34.6514,34.93,29715.923274815,0
+CCBG.US,D,20221202,000000,34.77,35.265,34.77,35.21,16148,0
+CCBG.US,D,20221205,000000,34.86,34.86,32.75,33,35428,0
+CCBG.US,D,20221206,000000,33.13,33.31,32.93,33.23,53686,0
+CCBG.US,D,20221207,000000,33.18,33.27,33,33.18,27795,0
+CCBG.US,D,20221208,000000,33.07,33.23,32.86,32.99,23762,0
+CCBG.US,D,20221209,000000,32.81,33.06,32.81,32.94,25254,0
+CCBG.US,D,20221212,000000,33.08,33.19,32.9,33.02,41065,0
+CCBG.US,D,20221213,000000,33.5,33.5,32.39,32.72,74845,0
+CCBG.US,D,20221214,000000,32.69,32.86,31.8,32.15,37628,0
+CCBG.US,D,20221215,000000,32.25,32.25,31.47,31.76,31040,0
+CCBG.US,D,20221216,000000,31.28,32.49,31.28,32.38,126803,0
+CCBG.US,D,20221219,000000,32.13,32.6993,32.13,32.57,30679,0
+CCBG.US,D,20221220,000000,32.54,32.86,32.53,32.73,50427,0
+CCBG.US,D,20221221,000000,33.01,33.29,33,33.15,27398,0
+CCBG.US,D,20221222,000000,32.99,32.99,32.27,32.63,28790,0
+CCBG.US,D,20221223,000000,32.57,33.2,32.57,33.15,12834,0
+CCBG.US,D,20221227,000000,33.45,33.45,32.85,32.91,23598,0
+CCBG.US,D,20221228,000000,32.92,32.92,32.54,32.62,17915,0
+CCBG.US,D,20221229,000000,32.66,33.1,32.66,32.93,15080,0
+CCBG.US,D,20221230,000000,32.83,32.8382,32.48,32.5,17121,0
+CCBG.US,D,20230103,000000,32.63,32.63,32.01,32.41,37076,0
+CCBG.US,D,20230104,000000,32.46,32.501,31.81,31.86,30068,0
+CCBG.US,D,20230105,000000,31.66,31.66,31.17,31.33,43271,0
+CCBG.US,D,20230106,000000,31.3,32.33,31.3,32.27,68145,0
+CCBG.US,D,20230109,000000,32.15,32.2,31.4,31.56,29182,0
+CCBG.US,D,20230110,000000,31.48,32.19,31.34,31.96,22272,0
+CCBG.US,D,20230111,000000,31.87,32.21,31.6,31.84,28815,0
+CCBG.US,D,20230112,000000,31.88,32.5,31.77,32.29,20324,0
+CCBG.US,D,20230113,000000,32.03,32.91,32.01,32.81,23823,0
+CCBG.US,D,20230117,000000,32.74,32.82,32.49,32.65,33082,0
+CCBG.US,D,20230118,000000,32.57,32.73,31.74,31.85,23639,0
+CCBG.US,D,20230119,000000,31.6,31.85,31.53,31.78,23543,0
+CCBG.US,D,20230120,000000,32.06,32.17,31.77,31.97,24664,0
+CCBG.US,D,20230123,000000,32.12,32.2475,31.9,31.98,16370,0
+CCBG.US,D,20230124,000000,31.76,32.1171,31.64,31.805,20997,0
+CCBG.US,D,20230125,000000,31.6,32.1799,31.54,31.61,27131,0
+CCBG.US,D,20230126,000000,31.85,32.03,31.3317,32.03,24762,0
+CCBG.US,D,20230127,000000,31.96,32.23,31.85,31.96,20823,0
+CCBG.US,D,20230130,000000,31.96,32.07,31.78,31.94,15729,0
+CCBG.US,D,20230131,000000,31.82,32.54,31.82,32.47,91160,0
+CCBG.US,D,20230201,000000,32.33,32.9,32.33,32.51,34084,0
+CCBG.US,D,20230202,000000,32.66,32.83,32.49,32.75,41698,0
+CCBG.US,D,20230203,000000,32.74,33.58,32.74,33.54,43712,0
+CCBG.US,D,20230206,000000,33.28,33.61,33,33.48,24907,0
+CCBG.US,D,20230207,000000,33.13,33.91,33.13,33.81,25309,0
+CCBG.US,D,20230208,000000,33.56,33.64,33.455,33.51,15439,0
+CCBG.US,D,20230209,000000,33.465,33.465,33.16,33.27,33249,0
+CCBG.US,D,20230210,000000,33.425,33.59,32.97,33.53,15843,0
+CCBG.US,D,20230213,000000,33.38,34.06,33.28,33.69,22646,0
+CCBG.US,D,20230214,000000,33.57,33.69,33.29,33.45,19065,0
+CCBG.US,D,20230215,000000,33.23,33.96,33.23,33.79,21527,0
+CCBG.US,D,20230216,000000,33.6,34.06,33.46,34.03,27977,0
+CCBG.US,D,20230217,000000,34.05,34.5,34.005,34.4,22125,0
+CCBG.US,D,20230221,000000,34.37,34.37,33.8,33.88,18281,0
+CCBG.US,D,20230222,000000,34,34.11,33.75,33.93,24269,0
+CCBG.US,D,20230223,000000,34.13,34.22,33.75,34.11,17888,0
+CCBG.US,D,20230224,000000,34.06,34.34,33.75,34.26,22734,0
+CCBG.US,D,20230227,000000,34.45,34.71,34.1401,34.49,24941,0
+CCBG.US,D,20230228,000000,34.4,35.86,34.39,35.67,124296,0
+CCBG.US,D,20230301,000000,35.55,36.4,35.05,36.26,77250,0
+CCBG.US,D,20230302,000000,36.07,36.86,35.65,36.29,86159,0
+CCBG.US,D,20230303,000000,36.06,36.85,35.63,36.38,76635,0
+CCBG.US,D,20230306,000000,36.56,36.56,34.6,34.88,69678,0
+CCBG.US,D,20230307,000000,34.82,35.39,34.74,35.07,35828,0
+CCBG.US,D,20230308,000000,34.97,35.4,34.76,35.02,21427,0
+CCBG.US,D,20230309,000000,34.84,34.84,32.505,33.06,37789,0
+CCBG.US,D,20230310,000000,32.74,33.46,32.02,33.1,31000,0
+CCBG.US,D,20230313,000000,32.5,32.5,29.495,29.61,74931,0
+CCBG.US,D,20230314,000000,30.53,31.36,29.755,30.02,179745,0
+CCBG.US,D,20230315,000000,29.42,30.79,29.3,30.64,44303,0
+CCBG.US,D,20230316,000000,30.19,32.23,30.01,32.01,82580,0
+CCBG.US,D,20230317,000000,31.87,31.87,29.95,30.27,96609,0
+CCBG.US,D,20230320,000000,30.72,31.2549,30.15,30.31,50355,0
+CCBG.US,D,20230321,000000,30.91,31.45,30.68,31.02,90800,0
+CCBG.US,D,20230322,000000,31.2,31.2,29.99,30.09,43040,0
+CCBG.US,D,20230323,000000,30.3,30.3,29.15,29.55,26494,0
+CCBG.US,D,20230324,000000,29.36,30.4,29.36,30.21,62255,0
+CCBG.US,D,20230327,000000,30.73,30.74,29.0001,30.25,34882,0
+CCBG.US,D,20230328,000000,30.28,30.59,29.82,30.09,32508,0
+CCBG.US,D,20230329,000000,29.4515,30.1,29.375,29.54,41016,0
+CCBG.US,D,20230330,000000,29.58,29.6975,28.18,28.69,25904,0
+CCBG.US,D,20230331,000000,28.92,29.45,28.2225,29.31,79920,0
+CCBG.US,D,20230403,000000,29.27,29.84,29.27,29.68,52676,0
+CCBG.US,D,20230404,000000,29.85,29.85,28.64,29.16,48099,0
+CCBG.US,D,20230405,000000,28.77,29.4,28.745,29.32,35101,0
+CCBG.US,D,20230406,000000,29.14,29.48,28.93,29.33,28966,0
+CCBG.US,D,20230410,000000,29.21,29.8899,29.21,29.55,43148,0
+CCBG.US,D,20230411,000000,29.54,29.78,29.0219,29.04,32574,0
+CCBG.US,D,20230412,000000,29.09,29.14,28.6,29.05,40075,0
+CCBG.US,D,20230413,000000,29.06,29.46,28.505,29.11,39497,0
+CCBG.US,D,20230414,000000,29.3,29.3,28.32,28.52,22814,0
+CCBG.US,D,20230417,000000,28.71,28.895,28.12,28.8,21620,0
+CCBG.US,D,20230418,000000,28.81,28.81,28.23,28.5,46058,0
+CCBG.US,D,20230419,000000,28.6,29.52,28.6,29.15,21724,0
+CCBG.US,D,20230420,000000,29.71,29.71,28.42,28.82,28174,0
+CCBG.US,D,20230421,000000,28.7,28.91,28.16,28.35,23103,0
+CCBG.US,D,20230424,000000,28.59,28.84,28.26,28.53,26168,0
+CCBG.US,D,20230425,000000,28.36,29.55,28.36,29.5,27327,0
+CCBG.US,D,20230426,000000,29.36,30.305,29.35,30.28,49063,0
+CCBG.US,D,20230427,000000,30.34,31.085,29.75,30.55,34914,0
+CCBG.US,D,20230428,000000,30.37,30.88,29.8,30.46,42929,0
+CCBG.US,D,20230501,000000,30.51,31.685,30.405,31.15,60224,0
+CCBG.US,D,20230502,000000,30.99,30.99,28.77,29.02,37661,0
+CCBG.US,D,20230503,000000,29.13,30.48,29.13,29.16,27753,0
+CCBG.US,D,20230504,000000,28.78,29.11,28.03,29.11,37047,0
+CCBG.US,D,20230505,000000,29.66,30.46,29.44,30.33,28996,0
+CCBG.US,D,20230508,000000,30.45,30.57,29.215,29.46,26713,0
+CCBG.US,D,20230509,000000,29.36,29.36,28.62,29.13,19554,0
+CCBG.US,D,20230510,000000,29.56,29.56,28.74,29.23,31652,0
+CCBG.US,D,20230511,000000,28.81,30.0199,28.55,28.59,19842,0
+CCBG.US,D,20230512,000000,29.7,29.7,28.68,29.31,18198,0
+CCBG.US,D,20230515,000000,29.73,29.87,29.27,29.27,15571,0
+CCBG.US,D,20230516,000000,28.84,29.59,28.74,29.14,27688,0
+CCBG.US,D,20230517,000000,29.48,30.88,29.425,30.65,32635,0
+CCBG.US,D,20230518,000000,30.44,30.9609,30.29,30.29,23111,0
+CCBG.US,D,20230519,000000,30.4,30.4,29.33,29.82,21668,0
+CCBG.US,D,20230522,000000,29.65,30.35,29.65,30.17,22678,0
+CCBG.US,D,20230523,000000,30,30.72,30,30.3,28162,0
+CCBG.US,D,20230524,000000,30.335,30.335,29.72,29.82,41879,0
+CCBG.US,D,20230525,000000,29.75,29.83,29.44,29.74,16121,0
+CCBG.US,D,20230526,000000,29.56,30.21,29.56,29.99,14536,0
+CCBG.US,D,20230530,000000,29.51,30.22,29.51,30.07,12275,0
+CCBG.US,D,20230531,000000,30.07,30.23,29.72,30.07,32769,0
+CCBG.US,D,20230601,000000,30.05,31.32,30.05,30.52,20202,0
+CCBG.US,D,20230602,000000,30.89,32.6,30.38,32.36,30900,0
+CCBG.US,D,20230605,000000,32.26,32.26,30.85,30.97,21012,0
+CCBG.US,D,20230606,000000,30.84,32.79,30.84,32.18,36060,0
+CCBG.US,D,20230607,000000,32.51,34.16,32.51,33.75,47107,0
+CCBG.US,D,20230608,000000,33.6,33.6,32.62,32.93,26599,0
+CCBG.US,D,20230609,000000,32.93,32.93,32.19,32.29,13743,0
+CCBG.US,D,20230612,000000,32.03,33.06,31.36,32.08,24761,0
+CCBG.US,D,20230613,000000,32.32,32.85,32.13,32.71,22592,0
+CCBG.US,D,20230614,000000,32.66,33.205,31.75,31.86,26617,0
+CCBG.US,D,20230615,000000,31.98,32.83,30.5559,32.61,27123,0
+CCBG.US,D,20230616,000000,32.98,32.98,31.87,32.2,42164,0
+CCBG.US,D,20230620,000000,32.2,32.38,31.4,32,24907,0
+CCBG.US,D,20230621,000000,32.7472,32.7472,31.71,31.88,17070,0
+CCBG.US,D,20230622,000000,31.75,31.87,30.65,30.89,31727,0
+CCBG.US,D,20230623,000000,30.39,31.82,30.3,31,271930,0
+CCBG.US,D,20230626,000000,30.96,31.3,30.22,30.4,33116,0
+CCBG.US,D,20230627,000000,30.54,31.1899,30.15,30.64,31088,0
+CCBG.US,D,20230628,000000,30.8,30.8,30.07,30.2,18615,0
+CCBG.US,D,20230629,000000,30.36,30.9,30.315,30.53,22508,0
+CCBG.US,D,20230630,000000,30.64,30.9,30.38,30.64,21398,0
+CCBG.US,D,20230703,000000,30.62,30.97,30.62,30.97,7599,0
+CCBG.US,D,20230705,000000,30.62,30.975,30.47,30.51,17894,0
+CCBG.US,D,20230706,000000,30,30.0604,29.4,29.82,17667,0
+CCBG.US,D,20230707,000000,29.63,30.775,29.63,30.39,26539,0
+CCBG.US,D,20230710,000000,30.22,31.18,30.11,30.94,30629,0
+CCBG.US,D,20230711,000000,30.8415,31.86,30.8415,31.79,19253,0
+CCBG.US,D,20230712,000000,32.05,32.29,32.03,32.28,20814,0
+CCBG.US,D,20230713,000000,31.9402,32.36,31.93,32.1,15825,0
+CCBG.US,D,20230714,000000,32.32,32.32,31.485,31.61,15724,0
+CCBG.US,D,20230717,000000,31.69,32.67,31.69,32.38,20823,0
+CCBG.US,D,20230718,000000,32.89,33.425,32.735,33.32,17375,0
+CCBG.US,D,20230719,000000,32.72,33.34,32.72,32.9,48431,0
+CCBG.US,D,20230720,000000,32.7,33.21,32.53,33.07,28147,0
+CCBG.US,D,20230721,000000,33.31,33.41,32.67,32.93,31480,0
+CCBG.US,D,20230724,000000,32.96,33.3,32.88,33.19,56528,0
+CCBG.US,D,20230725,000000,32.6,33.29,32.44,32.64,28890,0
+CCBG.US,D,20230726,000000,32.98,33.37,32.7,33.03,87874,0
+CCBG.US,D,20230727,000000,33.44,33.44,32.15,32.2,27067,0
+CCBG.US,D,20230728,000000,32.53,32.585,31.68,31.76,23397,0
+CCBG.US,D,20230731,000000,32.01,33.295,32,32.43,32780,0
+CCBG.US,D,20230801,000000,32.25,32.35,31.86,32,24255,0
+CCBG.US,D,20230802,000000,31.86,32.36,31.6,32.1,32966,0
+CCBG.US,D,20230803,000000,32.01,32.51,31.96,31.98,18023,0
+CCBG.US,D,20230804,000000,31.99,32,31.8014,31.87,17652,0
+CCBG.US,D,20230807,000000,31.83,32.41,31.585,32.17,31960,0
+CCBG.US,D,20230808,000000,31.69,32.12,31.4837,31.81,21315,0
+CCBG.US,D,20230809,000000,31.83,32.1,31.63,31.69,19492,0
+CCBG.US,D,20230810,000000,31.87,31.935,31.188,31.53,26823,0
+CCBG.US,D,20230811,000000,31.48,31.67,31.46,31.62,25770,0
+CCBG.US,D,20230814,000000,31.57,31.91,31.23,31.85,26634,0
+CCBG.US,D,20230815,000000,31.64,31.69,30.54,30.63,32286,0
+CCBG.US,D,20230816,000000,30.76,31.2,30.22,30.26,21709,0
+CCBG.US,D,20230817,000000,30.43,30.66,30.27,30.3,16236,0
+CCBG.US,D,20230818,000000,30.06,31.17,30.06,30.88,66339,0
+CCBG.US,D,20230821,000000,31.22,31.22,30.19,30.23,21380,0
+CCBG.US,D,20230822,000000,30.29,30.305,29.61,29.67,24214,0
+CCBG.US,D,20230823,000000,29.88,30.08,29.56,30.06,22846,0
+CCBG.US,D,20230824,000000,30,30.24,29.86,30.09,24555,0
+CCBG.US,D,20230825,000000,30.5098,30.5098,30.04,30.04,11679,0
+CCBG.US,D,20230828,000000,30.25,30.41,30.25,30.37,16808,0
+CCBG.US,D,20230829,000000,30.26,30.685,30.25,30.56,19799,0
+CCBG.US,D,20230830,000000,30.51,30.57,30.25,30.33,13084,0
+CCBG.US,D,20230831,000000,30.27,30.8,30.27,30.51,26148,0
+CCBG.US,D,20230901,000000,31,31.2,30.81,30.88,26071,0
+CCBG.US,D,20230905,000000,30.74,31.1456,30.5,30.9,24159,0
+CCBG.US,D,20230906,000000,30.8,30.935,30.24,30.25,25266,0
+CCBG.US,D,20230907,000000,30.17,30.51,29.92,29.95,32134,0
+CCBG.US,D,20230908,000000,29.75,30.19,29.75,30.05,13393,0
+CCBG.US,D,20230911,000000,30.17,30.5,30.15,30.31,17764,0
+CCBG.US,D,20230912,000000,30.46,30.6784,30.18,30.21,26737,0
+CCBG.US,D,20230913,000000,30.05,30.1391,29.75,29.76,17225,0
+CCBG.US,D,20230914,000000,30.045,30.35,30,30.33,67778,0
+CCBG.US,D,20230915,000000,30.33,30.635,30.1345,30.26,51614,0
+CCBG.US,D,20230918,000000,30.37,30.372,29.66,29.66,18960,0
+CCBG.US,D,20230919,000000,29.9,29.9,29.25,29.28,15825,0
+CCBG.US,D,20230920,000000,29.965,29.965,29.14,29.2,19909,0
+CCBG.US,D,20230921,000000,28.8542,29.34,28.695,28.8,54231,0
+CCBG.US,D,20230922,000000,28.89,29.575,28.645,28.84,21179,0
+CCBG.US,D,20230925,000000,28.75,29.42,28.75,29.37,18133,0
+CCBG.US,D,20230926,000000,29.275,29.65,29.25,29.31,19074,0
+CCBG.US,D,20230927,000000,29.42,29.61,29.25,29.4,20629,0
+CCBG.US,D,20230928,000000,29.53,30.14,29.53,29.74,21086,0
+CCBG.US,D,20230929,000000,30.04,30.35,29.82,29.83,40240,0
+CCBG.US,D,20231002,000000,30.08,30.23,29.25,29.62,27957,0
+CCBG.US,D,20231003,000000,29.58,30.075,29.4,29.59,29346,0
+CCBG.US,D,20231004,000000,29.55,30,29.55,29.9,17572,0
+CCBG.US,D,20231005,000000,29.81,30.54,29.81,30.46,37049,0
+CCBG.US,D,20231006,000000,30.39,30.45,29.99,30.17,20624,0
+CCBG.US,D,20231009,000000,29.83,30.64,29.29,30.17,33417,0
+CCBG.US,D,20231010,000000,30.41,30.41,30.225,30.23,16382,0
+CCBG.US,D,20231011,000000,30.29,30.78,30.25,30.33,14092,0
+CCBG.US,D,20231012,000000,29.885,29.94,29.74,29.82,16225,0
+CCBG.US,D,20231013,000000,29.65,29.71,29.16,29.19,26355,0
+CCBG.US,D,20231016,000000,29.49,29.91,29.49,29.84,15341,0
+CCBG.US,D,20231017,000000,30.005,30.69,29.97,30.18,23928,0
+CCBG.US,D,20231018,000000,30.23,30.23,29.78,30.18,31207,0
+CCBG.US,D,20231019,000000,30,30.84,30,30.4,38301,0
+CCBG.US,D,20231020,000000,30.5,30.5,29.34,29.4,25098,0
+CCBG.US,D,20231023,000000,29.15,29.62,29.15,29.32,15805,0
+CCBG.US,D,20231024,000000,29.52,29.52,27.375,27.46,31867,0
+CCBG.US,D,20231025,000000,27.07,27.245,26.12,26.88,31642,0
+CCBG.US,D,20231026,000000,26.95,28.35,26.545,28.35,26815,0
+CCBG.US,D,20231027,000000,28.25,28.55,27.77,27.89,24099,0
+CCBG.US,D,20231030,000000,28.15,28.63,28.07,28.15,31336,0
+CCBG.US,D,20231031,000000,28.21,28.92,28.15,28.57,39622,0
+CCBG.US,D,20231101,000000,28.51,28.7,28.34,28.42,31144,0
+CCBG.US,D,20231102,000000,29.14,29.47,28.66,29.33,30916,0
+CCBG.US,D,20231103,000000,29.97,30.3,29.58,29.61,21830,0
+CCBG.US,D,20231106,000000,29.46,30,29.46,29.76,22011,0
+CCBG.US,D,20231107,000000,29.88,29.88,29.05,29.18,38679,0
+CCBG.US,D,20231108,000000,29.38,29.38,28.82,29.09,35027,0
+CCBG.US,D,20231109,000000,28.95,29.1097,28.15,28.54,27972,0
+CCBG.US,D,20231110,000000,28.94,28.94,28.61,28.69,19230,0
+CCBG.US,D,20231113,000000,28.17,28.76,28.17,28.55,24500,0
+CCBG.US,D,20231114,000000,29.16,30.29,28.94,29.5,73920,0
+CCBG.US,D,20231115,000000,28.86,29.86,28.8,29.02,62374,0
+CCBG.US,D,20231116,000000,28.79,28.9,27.6,27.74,83183,0
+CCBG.US,D,20231117,000000,27.94,28.41,27.585,27.84,52103,0
+CCBG.US,D,20231120,000000,27.61,28.18,27.41,28.15,35165,0
+CCBG.US,D,20231121,000000,27.96,28.25,27.16,27.28,30669,0
+CCBG.US,D,20231122,000000,27.3,27.58,26.77,27.05,26210,0
+CCBG.US,D,20231124,000000,27,27.565,27,27.29,7970,0
+CCBG.US,D,20231127,000000,27.14,27.795,26.94,27.31,25130,0
+CCBG.US,D,20231128,000000,27.07,27.77,26.54,26.79,39550,0
+CCBG.US,D,20231129,000000,27.04,27.6,26.9,27.13,18742,0
+CCBG.US,D,20231130,000000,27.19,27.44,26.74,26.74,40001,0
+CCBG.US,D,20231201,000000,26.95,27.92,26.76,27.74,71200,0
+CCBG.US,D,20231204,000000,27.68,28.45,27.68,28.37,41053,0
+CCBG.US,D,20231205,000000,28.37,28.38,27.97,28.06,23633,0
+CCBG.US,D,20231206,000000,28.33,28.83,27.87,27.9,29014,0
+CCBG.US,D,20231207,000000,28.125,28.32,28.11,28.32,19526,0
+CCBG.US,D,20231208,000000,28.16,28.84,28.16,28.46,34470,0
+CCBG.US,D,20231211,000000,28.543,28.75,28.42,28.66,27588,0
+CCBG.US,D,20231212,000000,28.53,28.73,28.07,28.5,19035,0
+CCBG.US,D,20231213,000000,28.38,29.81,28.19,29.37,116572,0
+CCBG.US,D,20231214,000000,29.99,30.885,29.99,30.37,44313,0
+CCBG.US,D,20231215,000000,30.73,30.85,29.9,30.07,89186,0
+CCBG.US,D,20231218,000000,30.28,32.56,29.9154,30.12,27338,0
+CCBG.US,D,20231219,000000,30.36,30.89,30.18,30.8,38020,0
+CCBG.US,D,20231220,000000,30.93,31.73,30.24,30.25,37796,0
+CCBG.US,D,20231221,000000,30.79,30.79,30.39,30.6,18213,0
+CCBG.US,D,20231222,000000,30.88,30.88,30.57,30.71,23535,0
+CCBG.US,D,20231226,000000,30.94,31.4,30.6,31.03,37373,0
+CCBG.US,D,20231227,000000,31.28,31.28,30.475,30.73,40281,0
+CCBG.US,D,20231228,000000,30.51,30.9,29.01,30.62,19180,0
+CCBG.US,D,20231229,000000,30.7,30.7,29.43,29.43,21027,0
+CCBG.US,D,20240102,000000,29.29,29.925,29.14,29.47,32750,0
+CCBG.US,D,20240103,000000,29.42,29.42,27.98,28.38,31253,0
+CCBG.US,D,20240104,000000,28.52,28.74,27.95,27.95,37744,0
+CCBG.US,D,20240105,000000,28.02,28.77,28.02,28.45,46032,0
+CCBG.US,D,20240108,000000,28.45,28.6975,28.09,28.46,16600,0
+CCBG.US,D,20240109,000000,28.1,28.43,27.86,27.96,48598,0
+CCBG.US,D,20240110,000000,27.79,28.05,27.0513,28.05,47312,0
+CCBG.US,D,20240111,000000,27.77,27.77,27.275,27.63,22416,0
+CCBG.US,D,20240112,000000,27.93,28.02,27.16,27.24,19994,0
+CCBG.US,D,20240116,000000,27.17,27.38,26.8,27.12,24450,0
+CCBG.US,D,20240117,000000,26.85,27.15,26.59,27.08,15925,0
+CCBG.US,D,20240118,000000,27.185,27.185,26.7,26.82,24510,0
+CCBG.US,D,20240119,000000,26.95,27.13,26.63,27.13,14142,0
+CCBG.US,D,20240122,000000,27.33,28.1,27.33,27.98,77302,0
+CCBG.US,D,20240123,000000,28.54,29.325,28.5079,28.6,55364,0
+CCBG.US,D,20240124,000000,30.28,31.34,30,30.45,38041,0
+CCBG.US,D,20240125,000000,30.8,30.86,29.59,30.85,37705,0
+CCBG.US,D,20240126,000000,31.15,31.2399,30.5,30.85,25290,0
+CCBG.US,D,20240129,000000,31,31.31,29.99,30.05,37647,0
+CCBG.US,D,20240130,000000,29.75,30.04,29.41,29.66,34065,0
+CCBG.US,D,20240131,000000,29.38,29.38,28.31,28.58,66740,0
+CCBG.US,D,20240201,000000,28.87,28.87,27.64,28.53,38706,0
+CCBG.US,D,20240202,000000,28.02,28.61,27.9,28.3,41146,0
+CCBG.US,D,20240205,000000,27.83,28.23,27.385,27.91,29982,0
+CCBG.US,D,20240206,000000,27.72,28.13,27.58,27.85,34529,0
+CCBG.US,D,20240207,000000,27.81,27.8765,27.12,27.47,32469,0
+CCBG.US,D,20240208,000000,28.06,28.085,27.28,28.06,20458,0
+CCBG.US,D,20240209,000000,28.29,28.69,27.635,28.67,41902,0
+CCBG.US,D,20240212,000000,28.69,29.61,28.69,29.28,32463,0
+CCBG.US,D,20240213,000000,28.5,28.775,27.23,27.43,50709,0
+CCBG.US,D,20240214,000000,27.91,28.17,27.5601,28.04,43309,0
+CCBG.US,D,20240215,000000,28.38,29.19,28.335,28.96,26690,0
+CCBG.US,D,20240216,000000,28.85,29.05,28.4,28.59,29466,0
+CCBG.US,D,20240220,000000,28.17,28.845,28.11,28.35,20815,0
+CCBG.US,D,20240221,000000,27.99,28.25,27.82,28.19,25678,0
+CCBG.US,D,20240222,000000,28.03,28.03,27.53,27.64,29585,0
+CCBG.US,D,20240223,000000,27.41,27.98,27.41,27.75,13382,0
+CCBG.US,D,20240226,000000,27.53,28.035,27.52,27.82,24452,0
+CCBG.US,D,20240227,000000,27.94,28.07,27.62,27.63,14441,0
+CCBG.US,D,20240228,000000,27.35,27.68,27.35,27.61,25283,0
+CCBG.US,D,20240229,000000,28.19,28.37,27.905,28.35,32561,0
+CCBG.US,D,20240301,000000,28.36,28.36,27.925,28.19,20994,0
+CCBG.US,D,20240304,000000,28.635,28.635,27.69,27.71,25083,0
+CCBG.US,D,20240305,000000,28.515,28.53,27.885,28.42,17955,0
+CCBG.US,D,20240306,000000,28.5,28.94,27.905,28.22,18608,0
+CCBG.US,D,20240307,000000,28.49,28.74,28.055,28.37,9578,0
+CCBG.US,D,20240308,000000,28.52,28.765,28.27,28.29,13688,0
+CCBG.US,D,20240311,000000,28.31,28.31,28,28.01,12597,0
+CCBG.US,D,20240312,000000,27.95,28.115,27.9,27.95,18575,0
+CCBG.US,D,20240313,000000,27.89,28.065,27.57,27.9,24763,0
+CCBG.US,D,20240314,000000,27.79,28.45,27.03,27.13,33472,0
+CCBG.US,D,20240315,000000,26.91,27.4854,26.61,26.72,131069,0
+CCBG.US,D,20240318,000000,27,27.09,26.65,26.91,29277,0
+CCBG.US,D,20240319,000000,27.1,27.39,27.1,27.1,20924,0
+CCBG.US,D,20240320,000000,26.97,28.09,26.97,27.85,20098,0
+CCBG.US,D,20240321,000000,27.86,28.46,27.55,28.13,31160,0
+CCBG.US,D,20240322,000000,27.427,27.75,27.28,27.28,14687,0
+CCBG.US,D,20240325,000000,27.44,28.036,27.06,27.59,24802,0
+CCBG.US,D,20240326,000000,27.88,27.88,27.01,27.09,20838,0
+CCBG.US,D,20240327,000000,27.315,27.74,27.198,27.67,16289,0
+CCBG.US,D,20240328,000000,27.94,28,27.67,27.7,29133,0
+CCBG.US,D,20240401,000000,27.815,28.12,27.37,27.59,41231,0
+CCBG.US,D,20240402,000000,27.345,27.345,27.04,27.3,24398,0
+CCBG.US,D,20240403,000000,27.02,27.55,27.01,27.3,24161,0
+CCBG.US,D,20240404,000000,27.66,27.74,27.35,27.4,21928,0
+CCBG.US,D,20240405,000000,27.35,27.49,27.06,27.11,27937,0
+CCBG.US,D,20240408,000000,27.27,27.5,27.19,27.2,17165,0
+CCBG.US,D,20240409,000000,27.39,27.5,27.11,27.17,15159,0
+CCBG.US,D,20240410,000000,26.94,26.94,25.9,26.41,58919,0
+CCBG.US,D,20240411,000000,26.38,26.405,26,26.2,26794,0
+CCBG.US,D,20240412,000000,26.11,26.39,25.57,26.05,35393,0
+CCBG.US,D,20240415,000000,26.18,26.36,25.89,26.19,24300,0
+CCBG.US,D,20240416,000000,25.805,26.06,25.655,25.71,18061,0
+CCBG.US,D,20240417,000000,26,26.3899,25.78,25.83,23898,0
+CCBG.US,D,20240418,000000,25.76,26.01,25.76,26.01,22607,0
+CCBG.US,D,20240419,000000,25.86,27.09,25.86,27.09,17615,0
+CCBG.US,D,20240422,000000,27.23,27.63,27.085,27.11,24570,0
+CCBG.US,D,20240423,000000,26.75,27.44,26.75,27.18,14866,0
+CCBG.US,D,20240424,000000,27.18,27.39,26.94,27.26,17967,0
+CCBG.US,D,20240425,000000,26.5838,27.3,26.5838,27.24,29387,0
+CCBG.US,D,20240426,000000,27.09,27.29,26.83,27.02,15865,0
+CCBG.US,D,20240429,000000,27.145,27.145,26.7,27.08,25263,0
+CCBG.US,D,20240430,000000,26.995,26.995,26.52,26.52,26478,0
+CCBG.US,D,20240501,000000,26.53,27.125,26.5,26.96,23826,0
+CCBG.US,D,20240502,000000,27,27.49,26.885,27.49,25097,0
+CCBG.US,D,20240503,000000,27.68,27.9,27.05,27.47,32869,0
+CCBG.US,D,20240506,000000,27.55,27.645,26.934,27.45,26384,0
+CCBG.US,D,20240507,000000,27.26,27.875,27.16,27.42,32689,0
+CCBG.US,D,20240508,000000,27.385,27.75,27.1,27.75,17863,0
+CCBG.US,D,20240509,000000,27.865,28.05,27.5,28.05,29480,0
+CCBG.US,D,20240510,000000,28.18,28.18,27.51,27.73,13860,0
+CCBG.US,D,20240513,000000,27.99,27.99,27.1,27.22,73342,0
+CCBG.US,D,20240514,000000,27.57,27.57,27.17,27.42,28284,0
+CCBG.US,D,20240515,000000,27.74,28.02,27.31,27.96,30995,0
+CCBG.US,D,20240516,000000,27.6919,28.29,27.6919,28.22,44934,0
+CCBG.US,D,20240517,000000,28.39,28.58,28.06,28.15,21044,0
+CCBG.US,D,20240520,000000,28.05,28.44,27.76,27.76,14661,0
+CCBG.US,D,20240521,000000,27.82,28.17,27.6426,28.14,24627,0
+CCBG.US,D,20240522,000000,27.915,28.12,27.525,27.7,28726,0
+CCBG.US,D,20240523,000000,27.47,27.47,26.79,27.03,32387,0
+CCBG.US,D,20240524,000000,27.25,27.25,26.64,26.95,24991,0
+CCBG.US,D,20240528,000000,26.9,27.13,26.84,27.05,24195,0
+CCBG.US,D,20240529,000000,26.67,26.99,26.415,26.74,27638,0
+CCBG.US,D,20240530,000000,27.05,27.185,26.93,26.93,18183,0
+CCBG.US,D,20240531,000000,27.64,27.64,27.075,27.16,54866,0
+CCBG.US,D,20240603,000000,27.48,27.48,27.07,27.36,14929,0
+CCBG.US,D,20240604,000000,26.58,26.99,26.58,26.9,12895,0
+CCBG.US,D,20240605,000000,26.92,27.13,26.92,27.13,18983,0
+CCBG.US,D,20240606,000000,27.02,27.24,27.02,27.24,10676,0
+CCBG.US,D,20240607,000000,27.015,27.03,26.9,26.92,13528,0
+CCBG.US,D,20240610,000000,26.6,26.81,26.32,26.74,16031,0
+CCBG.US,D,20240611,000000,26.55,27.05,26.55,27.04,19584,0
+CCBG.US,D,20240612,000000,27.75,28.13,27.01,27.38,22039,0
+CCBG.US,D,20240613,000000,26.98,27.44,26.87,26.95,17918,0
+CCBG.US,D,20240614,000000,26.62,26.85,26.54,26.85,18457,0
+CCBG.US,D,20240617,000000,25.45,27.22,25.45,27.22,17862,0
+CCBG.US,D,20240618,000000,26.8531,27.84,26.8531,27.11,22618,0
+CCBG.US,D,20240620,000000,26.82,27.11,26.56,26.85,11318,0
+CCBG.US,D,20240621,000000,26.85,26.93,26.7306,26.85,56467,0
+CCBG.US,D,20240624,000000,27.03,27.5,26.525,27,25509,0
+CCBG.US,D,20240625,000000,26.83,26.9,26.57,26.59,15516,0
+CCBG.US,D,20240626,000000,26.41,27.22,26.4,26.91,25553,0
+CCBG.US,D,20240627,000000,27.07,27.76,27.07,27.76,21459,0
+CCBG.US,D,20240628,000000,27.99,28.56,27.9,28.44,305233,0
+CCBG.US,D,20240701,000000,28.54,28.54,28,28.08,22535,0
+CCBG.US,D,20240702,000000,28.22,28.35,28.2,28.26,11050,0
+CCBG.US,D,20240703,000000,28.37,28.37,27.65,27.74,11091,0
+CCBG.US,D,20240705,000000,27.6,27.6,26.72,26.81,30126,0
+CCBG.US,D,20240708,000000,27.1,27.17,26.84,26.96,25568,0
+CCBG.US,D,20240709,000000,26.85,27,26.8,26.92,26384,0
+CCBG.US,D,20240710,000000,27,27.61,27,27.39,53206,0
+CCBG.US,D,20240711,000000,28.11,29.57,28.11,29.53,66228,0
+CCBG.US,D,20240712,000000,29.83,30.14,29.58,29.75,24654,0
+CCBG.US,D,20240715,000000,30.56,31.24,29.827,30.55,41263,0
+CCBG.US,D,20240716,000000,30.6,32.44,30.6,32.32,84653,0
+CCBG.US,D,20240717,000000,32.06,33.02,31.78,32.79,63966,0
+CCBG.US,D,20240718,000000,32.79,33,32.06,32.28,27975,0
+CCBG.US,D,20240719,000000,32.33,32.815,31.9,32.1,29358,0
+CCBG.US,D,20240722,000000,32.17,32.92,31.71,32.66,33548,0
+CCBG.US,D,20240723,000000,32.54,33.87,32.54,33.47,43591,0
+CCBG.US,D,20240724,000000,33.5,35.47,33.09,33.98,37196,0
+CCBG.US,D,20240725,000000,34.14,36.49,34.14,35.62,54733,0
+CCBG.US,D,20240726,000000,35.7,36.18,34.98,35.63,76585,0
+CCBG.US,D,20240729,000000,34.53,35.24,34.14,35.2,45388,0
+CCBG.US,D,20240730,000000,35.44,36.2,34.4992,35.57,49216,0
+CCBG.US,D,20240731,000000,35.65,36.23,35.06,35.5,77127,0
+CCBG.US,D,20240801,000000,35.27,35.27,33.3989,34.01,39695,0
+CCBG.US,D,20240802,000000,32.68,33.32,32.09,33.25,39746,0
+CCBG.US,D,20240805,000000,32.09,32.69,31.12,31.79,74941,0
+CCBG.US,D,20240806,000000,31.72,32.375,30.99,31.84,50483,0
+CCBG.US,D,20240807,000000,32.01,32.175,31.582,31.78,30852,0
+CCBG.US,D,20240808,000000,32.12,32.165,31.6,32.09,14837,0
+CCBG.US,D,20240809,000000,31.95,32.34,31.68,32.2,21321,0
+CCBG.US,D,20240812,000000,32.43,32.43,31.35,31.51,27978,0
+CCBG.US,D,20240813,000000,31.64,31.77,31.2336,31.54,25770,0
+CCBG.US,D,20240814,000000,31.61,31.73,31.17,31.38,14985,0
+CCBG.US,D,20240815,000000,32.06,32.88,31.99,32.23,27374,0
+CCBG.US,D,20240816,000000,32.1,32.97,32.1,32.7,38154,0
+CCBG.US,D,20240819,000000,32.555,33.25,32.405,33.07,27846,0
+CCBG.US,D,20240820,000000,33.1,33.1,32.21,32.25,24357,0
+CCBG.US,D,20240821,000000,32.25,32.5,31.75,32.5,21173,0
+CCBG.US,D,20240822,000000,32.66,32.77,32.24,32.54,27199,0
+CCBG.US,D,20240823,000000,33.165,34.69,32.75,34.04,40364,0
+CCBG.US,D,20240826,000000,34.59,34.59,33.87,34.17,57954,0
+CCBG.US,D,20240827,000000,33.98,34.15,33.44,34.15,31661,0
+CCBG.US,D,20240828,000000,34.2,34.76,33.88,34.4,26675,0
+CCBG.US,D,20240829,000000,34.85,34.86,33.95,34.33,27974,0
+CCBG.US,D,20240830,000000,34.64,34.77,34.18,34.52,27230,0
+CCBG.US,D,20240903,000000,34.06,34.82,34.06,34.64,27590,0
+CCBG.US,D,20240904,000000,34.91,34.91,33.9,34.14,17879,0
+CCBG.US,D,20240905,000000,34.4,34.49,33.75,33.8,15290,0
+CCBG.US,D,20240906,000000,33.84,33.975,33.23,33.8,43392,0
+CCBG.US,D,20240909,000000,33.315,33.83,32.87,33.34,28692,0
+CCBG.US,D,20240910,000000,33,34.05,33,33.89,21753,0
+CCBG.US,D,20240911,000000,33.65,33.65,32.8387,33.4,17089,0
+CCBG.US,D,20240912,000000,33.66,33.75,33.39,33.55,18619,0
+CCBG.US,D,20240913,000000,34,34.405,33.25,34.36,33278,0
+CCBG.US,D,20240916,000000,34.35,34.935,34.06,34.91,21135,0
+CCBG.US,D,20240917,000000,35.05,35.53,34.63,34.7,43932,0
+CCBG.US,D,20240918,000000,34.65,35.775,34.485,34.9,42742,0
+CCBG.US,D,20240919,000000,35.56,35.75,34.93,35.71,23159,0
+CCBG.US,D,20240920,000000,35.4,36.67,34.84,36.09,145659,0
+CCBG.US,D,20240923,000000,36.28,36.28,35.13,35.31,44693,0
+CCBG.US,D,20240924,000000,35.37,35.37,34.57,34.68,29308,0
+CCBG.US,D,20240925,000000,34.62,35.1,34.3,34.93,29133,0
+CCBG.US,D,20240926,000000,35.21,35.41,34.685,34.73,30559,0
+CCBG.US,D,20240927,000000,35.1,35.22,34.54,34.6,21814,0
+CCBG.US,D,20240930,000000,34.65,35.395,34.1514,35.29,71618,0
+CCBG.US,D,20241001,000000,34.64,34.77,33.87,34.25,33390,0
+CCBG.US,D,20241002,000000,34.12,34.5,33.46,33.54,16015,0
+CCBG.US,D,20241003,000000,33.42,33.68,33,33.37,25321,0
+CCBG.US,D,20241004,000000,33.86,34.03,33.65,33.66,15741,0
+CCBG.US,D,20241007,000000,33.51,33.78,33.28,33.44,18096,0
+CCBG.US,D,20241008,000000,33.65,33.98,33.23,33.5,22232,0
+CCBG.US,D,20241009,000000,33.55,34.15,33.1418,33.85,15749,0
+CCBG.US,D,20241010,000000,33.54,33.72,33.34,33.6,17185,0
+CCBG.US,D,20241011,000000,33.84,34.88,33.84,34.66,16286,0
+CCBG.US,D,20241014,000000,34.81,35.1,34.585,34.76,12351,0
+CCBG.US,D,20241015,000000,35.05,36.1,34.94,35.545,28787,0
+CCBG.US,D,20241016,000000,35.99,36.25,35.71,35.88,26640,0
+CCBG.US,D,20241017,000000,36.01,36.34,35.5989,36.34,15148,0
+CCBG.US,D,20241018,000000,36.1,36.32,35.46,35.62,22025,0
+CCBG.US,D,20241021,000000,35.75,35.75,34.29,34.32,27168,0
+CCBG.US,D,20241022,000000,34.26,35.14,34.26,34.99,14174,0
+CCBG.US,D,20241023,000000,34.6,35.405,34.6,35.33,22913,0
+CCBG.US,D,20241024,000000,35.65,35.65,34.66,35.07,17527,0
+CCBG.US,D,20241025,000000,35.49,35.49,34.39,34.41,15443,0
+CCBG.US,D,20241028,000000,34.875,35.58,34.875,35.43,14846,0
+CCBG.US,D,20241029,000000,35.14,35.29,34.67,35.27,15574,0
+CCBG.US,D,20241030,000000,35.98,35.98,35.08,35.08,14137,0
+CCBG.US,D,20241031,000000,35.33,35.37,34.5875,35,25768,0
+CCBG.US,D,20241101,000000,34.72,35.215,34.65,35.01,22215,0
+CCBG.US,D,20241104,000000,34.65,34.88,34.4,34.75,26561,0
+CCBG.US,D,20241105,000000,34.685,35.74,34.685,35.69,23543,0
+CCBG.US,D,20241106,000000,37.62,39.58,36.3,39.19,90361,0
+CCBG.US,D,20241107,000000,39.26,39.34,37.88,37.99,42445,0
+CCBG.US,D,20241108,000000,37.97,38.7,37.902824,38.39,32732,0
+CCBG.US,D,20241111,000000,38.97,40.08,38.76,39.27,37419,0
+CCBG.US,D,20241112,000000,39,39.96,38.6,38.9,63408,0
+CCBG.US,D,20241113,000000,38.9,39.75,38.39,38.75,32635,0
+CCBG.US,D,20241114,000000,38.44,39.04,38.18,38.58,37429,0
+CCBG.US,D,20241115,000000,38.82,38.87,38.03,38.34,25354,0
+CCBG.US,D,20241118,000000,38.65,38.65,37.93,37.93,19503,0
+CCBG.US,D,20241119,000000,37.65,38.18,37.59,38.18,16948,0
+CCBG.US,D,20241120,000000,38.12,38.35,37.3,38.35,23142,0
+CCBG.US,D,20241121,000000,38.35,39.08,38.35,38.44,36716,0
+CCBG.US,D,20241122,000000,38.84,39.31,38.73,39.12,26668,0
+CCBG.US,D,20241125,000000,39.61,40.86,39.32,39.51,38648,0
+CCBG.US,D,20241126,000000,39.29,39.68,38.78,39.23,24100,0
+CCBG.US,D,20241127,000000,39.51,39.59,38.98,39.1,15322,0
+CCBG.US,D,20241129,000000,39.35,40.302,39.04,39.36,26125,0
+CCBG.US,D,20241202,000000,39.36,40.05,38.85,39.7,34012,0
+CCBG.US,D,20241203,000000,39.79,39.79,39,39.3,17912,0
+CCBG.US,D,20241204,000000,39.46,39.97,39,39.66,32915,0
+CCBG.US,D,20241205,000000,39.66,40.07,39.46,39.55,18337,0
+CCBG.US,D,20241206,000000,39.64,39.64,38.98,39.25,19273,0
+CCBG.US,D,20241209,000000,39.23,39.45,38.85,38.92,27133,0
+CCBG.US,D,20241210,000000,39.14,39.8959,38.43,39.16,32699,0
+CCBG.US,D,20241211,000000,39.63,40.09,39.54,39.6,52833,0
+CCBG.US,D,20241212,000000,39.34,39.45,38.83,39.3,17512,0
+CCBG.US,D,20241213,000000,39.2,39.2099,38.6,38.86,26577,0
+CCBG.US,D,20241216,000000,38.9,39.49,38.88,39.4,22386,0
+CCBG.US,D,20241217,000000,39.36,39.77,38.64,39,40766,0
+CCBG.US,D,20241218,000000,39.34,39.36,36.11,36.48,47264,0
+CCBG.US,D,20241219,000000,36.85,37.84,36.05,36.5,33192,0
+CCBG.US,D,20241220,000000,36,37.15,36,36.84,97450,0
+CCBG.US,D,20241223,000000,36.67,37.3219,36.47,36.58,24981,0
+CCBG.US,D,20241224,000000,36.71,36.88,36.37,36.88,13083,0
+CCBG.US,D,20241226,000000,36.58,37.09,36.58,37.06,13039,0
+CCBG.US,D,20241227,000000,36.89,37.355,35.99,36.62,32902,0
+CCBG.US,D,20241230,000000,36.54,36.74,36.41,36.7,13227,0
+CCBG.US,D,20241231,000000,36.7,37.36,36.55,36.65,28395,0
+CCBG.US,D,20250102,000000,36.78,36.78,35.6,35.62,20336,0
+CCBG.US,D,20250103,000000,35.47,35.96,35.33,35.89,20456,0
+CCBG.US,D,20250106,000000,35.9,36.125,35.34,35.34,20876,0
+CCBG.US,D,20250107,000000,35.32,35.37,34.4,35.09,29896,0
+CCBG.US,D,20250108,000000,34.73,35.13,34.2405,34.85,42020,0
+CCBG.US,D,20250110,000000,34.13,34.13,33,33.74,34851,0
+CCBG.US,D,20250113,000000,33.4,34.31,33.4,34.25,26285,0
+CCBG.US,D,20250114,000000,34.34,35.27,34.34,35.27,27699,0
+CCBG.US,D,20250115,000000,36.21,36.35,35.52,35.93,19693,0
+CCBG.US,D,20250116,000000,35.95,36.69,35.04,35.57,34062,0
+CCBG.US,D,20250117,000000,35.79,36.12,35.17,36,25327,0
+CCBG.US,D,20250121,000000,36.5,36.8462,36.25,36.26,19638,0
+CCBG.US,D,20250122,000000,36.05,36.49,35.56,35.85,25186,0
+CCBG.US,D,20250123,000000,35.52,36.62,35.52,36.43,44328,0
+CCBG.US,D,20250124,000000,36.26,36.74,35.86,36.38,18959,0
+CCBG.US,D,20250127,000000,36.38,37.495,36.37,37.06,27535,0
+CCBG.US,D,20250128,000000,37.03,37.95,36.42,36.75,24433,0
+CCBG.US,D,20250129,000000,36.56,37.45,36.51,37.22,25281,0
+CCBG.US,D,20250130,000000,37.55,37.91,37.222,37.58,18756,0
+CCBG.US,D,20250131,000000,37.87,37.87,36.84,36.89,33744,0
+CCBG.US,D,20250203,000000,36.25,37,35.44,37,30593,0
+CCBG.US,D,20250204,000000,36.73,37.72,36.46,37.72,19622,0
+CCBG.US,D,20250205,000000,37.78,38.13,37.46,38.13,22738,0
+CCBG.US,D,20250206,000000,38.2,38.27,37.86,38.15,24320,0
+CCBG.US,D,20250207,000000,37.69,37.99,36.92,37.4,18291,0
+CCBG.US,D,20250210,000000,37.4,37.705,37.0001,37.14,18812,0
+CCBG.US,D,20250211,000000,36.76,38.13,36.76,38.02,14316,0
+CCBG.US,D,20250212,000000,37.43,37.43,36.8,36.8,16555,0
+CCBG.US,D,20250213,000000,37.18,37.25,36.73,37.19,15017,0
+CCBG.US,D,20250214,000000,37.26,37.435,36.82,36.99,10669,0
+CCBG.US,D,20250218,000000,36.85,37.335,36.6475,37.23,13686,0
+CCBG.US,D,20250219,000000,36.77,37.11,36.515,36.72,12457,0
+CCBG.US,D,20250220,000000,36.5,36.5,36.07,36.43,11844,0
+CCBG.US,D,20250221,000000,36.82,36.82,35.44,35.49,27554,0
+CCBG.US,D,20250224,000000,35.67,36.485,35.67,35.79,20551,0
+CCBG.US,D,20250225,000000,36.16,36.69,36.16,36.21,24014,0
+CCBG.US,D,20250226,000000,36.24,36.62,36,36.44,19697,0
+CCBG.US,D,20250227,000000,36.31,36.69,36.02,36.25,27197,0
+CCBG.US,D,20250228,000000,36.48,37.11,36.48,37.1,22740,0
+CCBG.US,D,20250303,000000,36.5179,37.68,36.5179,36.61,15984,0
+CCBG.US,D,20250304,000000,36.47,36.53,35.77,36.15,21988,0
+CCBG.US,D,20250305,000000,35.89,36.32,35.76,36.14,24419,0
+CCBG.US,D,20250306,000000,35.76,36.295,35.76,36.09,16041,0
+CCBG.US,D,20250307,000000,36,36.33,35.76,36.29,17940,0
+CCBG.US,D,20250310,000000,35.83,36.51,34.77,34.83,33573,0
+CCBG.US,D,20250311,000000,35.06,36,34.76,35.78,49840,0
+CCBG.US,D,20250312,000000,35.75,35.7988,34.865,35.55,25031,0
+CCBG.US,D,20250313,000000,36.11,36.11,35.03,35.2,14327,0
+CCBG.US,D,20250314,000000,35.81,36.5,34.9,35.32,28819,0
+CCBG.US,D,20250317,000000,35.06,35.62,35.06,35.55,19098,0
+CCBG.US,D,20250318,000000,35.31,35.75,35.17,35.75,22232,0
+CCBG.US,D,20250319,000000,35.935,36.39,35.41,36.17,15385,0
+CCBG.US,D,20250320,000000,35.73,36.96,35.73,36.96,50096,0
+CCBG.US,D,20250321,000000,36.49,36.515,35.78,35.79,71526,0
+CCBG.US,D,20250324,000000,36.2,37.31,36.18,36.56,24707,0
+CCBG.US,D,20250325,000000,36.805,36.925,36.231,36.28,26249,0
+CCBG.US,D,20250326,000000,36.64,37.28,36.4,36.45,15998,0
+CCBG.US,D,20250327,000000,36.553,36.86,36.3,36.61,20018,0
+CCBG.US,D,20250328,000000,36.1905,36.2055,35.82,35.85,15242,0
+CCBG.US,D,20250331,000000,35.23,36.18,35.23,35.96,30803,0
+CCBG.US,D,20250401,000000,35.78,36.045,35.545,35.84,11476,0
+CCBG.US,D,20250402,000000,36.08,36.2,35.59,35.99,20174,0
+CCBG.US,D,20250403,000000,34.76,34.77,33.76,33.76,27896,0
+CCBG.US,D,20250404,000000,33.17,33.905,32.5621,33.85,30395,0
+CCBG.US,D,20250407,000000,32.96,34.6772,32.6634,33.56,24143,0
+CCBG.US,D,20250408,000000,34.35,35.39,33.295,33.76,30052,0
+CCBG.US,D,20250409,000000,33.15,35.25,32.7473,34.87,77726,0
+CCBG.US,D,20250410,000000,34.07,34.22,32.805,33.34,21865,0
+CCBG.US,D,20250411,000000,32.61,33.5984,32.61,33.13,19014,0
+CCBG.US,D,20250414,000000,33.23,33.36,32.38,33.01,21997,0
+CCBG.US,D,20250415,000000,33.08,34.26,33.08,34.05,22413,0
+CCBG.US,D,20250416,000000,33.975,34.27,33.64,33.9,17607,0
+CCBG.US,D,20250417,000000,33.94,34.455,33.94,34.3,18955,0
+CCBG.US,D,20250421,000000,36.33,36.35,35.36,35.56,22189,0
+CCBG.US,D,20250422,000000,36,36.32,34.93,36.11,23106,0
+CCBG.US,D,20250423,000000,36.27,36.955,36.025,36.8,32048,0
+CCBG.US,D,20250424,000000,36.33,37.05,36.33,36.87,26360,0
+CCBG.US,D,20250425,000000,36.38,36.38,34.83,36.27,18184,0
+CCBG.US,D,20250428,000000,35.825,36.465,35.73,36.01,24393,0
+CCBG.US,D,20250429,000000,35.78,36.84,35.78,36.71,20802,0
+CCBG.US,D,20250430,000000,36.15,36.76,35.565,36.54,28636,0
+CCBG.US,D,20250501,000000,36.66,37,36.195,36.72,22563,0
+CCBG.US,D,20250502,000000,36.75,38.04,36.75,37.35,18961,0
+CCBG.US,D,20250505,000000,36.815,37.765,35.72,37.07,15211,0
+CCBG.US,D,20250506,000000,37.04,37.47,36.765,36.82,11408,0
+CCBG.US,D,20250507,000000,36.91,37.3,36.67,36.71,18665,0
+CCBG.US,D,20250508,000000,36.35,39.71,36.35,38.62,63968,0
+CCBG.US,D,20250509,000000,38.9432,38.9432,37.445,37.595,17006,0
+CCBG.US,D,20250512,000000,38.85,38.85,37.57,37.62,44150,0
+CCBG.US,D,20250513,000000,38.02,38.85,37.4361,38.38,22574,0
+CCBG.US,D,20250514,000000,38.02,38.495,37.69,38.16,19384,0
+CCBG.US,D,20250515,000000,38.29,39.36,38.29,39.04,17517,0
+CCBG.US,D,20250516,000000,39,39.16,38.32,38.48,28901,0
+CCBG.US,D,20250519,000000,38.39,38.97,38.11,38.85,15123,0
+CCBG.US,D,20250520,000000,38.62,38.77,38.39,38.77,9265,0
+CCBG.US,D,20250521,000000,38.22,38.5752,37.83,38.25,41738,0
+CCBG.US,D,20250522,000000,37.71,38.275,37.575,37.6,19637,0
+CCBG.US,D,20250523,000000,36.97,37.58,36.97,37.24,16605,0
+CCBG.US,D,20250527,000000,37.46,38.72,37.43,38.62,25105,0
+CCBG.US,D,20250528,000000,38.48,38.4911,38.0193,38.06,18749,0
+CCBG.US,D,20250529,000000,38.31,38.32,37.52,38.32,18758,0
+CCBG.US,D,20250530,000000,38.45,38.45,37.74,37.74,29090,0
+CCBG.US,D,20250602,000000,37.93,38.965,37.24,37.49,27158,0
+CCBG.US,D,20250603,000000,37.18,38.065,37.18,37.56,36971,0
+CCBG.US,D,20250604,000000,37.84,38.1427,37.01,37.035,22159,0
+CCBG.US,D,20250605,000000,37.01,37.4411,36.36,36.93,27636,0
+CCBG.US,D,20250606,000000,37.49,37.75,37.06,37.62,23499,0
+CCBG.US,D,20250609,000000,37.43,38.1919,37,37.19,41575,0
+CCBG.US,D,20250610,000000,37.55,38.152,37.55,37.98,33282,0
+CCBG.US,D,20250611,000000,37.85,38.15,37.552,37.97,44044,0
+CCBG.US,D,20250612,000000,37.6,37.69,37.2027,37.67,21184,0
+CCBG.US,D,20250613,000000,37.1,37.1,36.55,36.75,28029,0
+CCBG.US,D,20250616,000000,37.6399,37.6399,36.21,36.37,22407,0
+CCBG.US,D,20250617,000000,35.94,36.67,35.94,36.59,30986,0
+CCBG.US,D,20250618,000000,36.43,36.91,36.43,36.66,28987,0
+CCBG.US,D,20250620,000000,37.07,37.37,36.72,36.9,52949,0
+CCBG.US,D,20250623,000000,36.87,38.3945,36.87,38.01,43302,0
+CCBG.US,D,20250624,000000,38.23,39.14,38,38.62,58399,0
+CCBG.US,D,20250625,000000,38.67,38.97,38.12,38.32,26245,0
+CCBG.US,D,20250626,000000,38.2,39.16,38.2,38.81,31040,0
+CCBG.US,D,20250627,000000,38.94,39.53,37.865,39.11,83727,0
+CCBG.US,D,20250630,000000,39.31,39.82,39.16,39.35,36313,0
+CCBG.US,D,20250701,000000,39.52,41,39.3438,40.28,74846,0
+CCBG.US,D,20250702,000000,40.43,40.93,39.57,40.82,36486,0
+CCBG.US,D,20250703,000000,40.93,41.54,40.93,41.34,22222,0
+CCBG.US,D,20250707,000000,40.99,41.69,40.74,41.05,43535,0
+CCBG.US,D,20250708,000000,41.24,41.75,40.9951,41.14,60361,0
+CCBG.US,D,20250709,000000,40.99,41.27,40.75,41.24,49039,0
+CCBG.US,D,20250710,000000,41.01,42,41.01,41.66,34178,0
+CCBG.US,D,20250711,000000,41.32,41.32,40.25,40.39,37100,0
+CCBG.US,D,20250714,000000,40.5,41.59,40.5,41.55,40473,0
+CCBG.US,D,20250715,000000,41.34,41.34,40.4,40.64,46091,0
+CCBG.US,D,20250716,000000,40.77,41.32,40.26,41.08,35346,0
+CCBG.US,D,20250717,000000,41.43,41.67,41.255,41.59,42445,0
+CCBG.US,D,20250718,000000,41.98,41.98,41.04,41.27,32233,0
+CCBG.US,D,20250721,000000,41.47,42.33,41.47,41.95,29803,0
+CCBG.US,D,20250722,000000,40.4,42.135,40.4,40.71,94114,0
+CCBG.US,D,20250723,000000,41.36,41.66,40.62,41.66,35560,0
+CCBG.US,D,20250724,000000,41.2462,41.465,40.825,40.94,31614,0
+CCBG.US,D,20250725,000000,40.12,40.65,40.12,40.42,18947,0
+CCBG.US,D,20250728,000000,40.41,40.5,39.7301,40.48,22874,0
+CCBG.US,D,20250729,000000,40.75,40.83,40.065,40.2,18320,0
+CCBG.US,D,20250730,000000,40.23,40.59,39.13,39.48,33319,0
+CCBG.US,D,20250731,000000,39.02,39.81,38.91,39.59,45486,0
+CCBG.US,D,20250801,000000,39.35,39.35,38,38.5,48774,0
+CCBG.US,D,20250804,000000,38.51,39.1839,38.24,38.92,30207,0
+CCBG.US,D,20250805,000000,39.19,39.19,38.44,38.89,34381,0
+CCBG.US,D,20250806,000000,38.81,39.21,38.74,38.96,61204,0
+CCBG.US,D,20250807,000000,38.99,38.99,38.0589,38.69,25636,0
+CCBG.US,D,20250808,000000,39.01,39.44,38.74,39.11,32759,0
+CCBG.US,D,20250811,000000,39.01,39.38,38.7924,38.99,27814,0
+CCBG.US,D,20250812,000000,39.37,40.85,39.24,40.76,50285,0
+CCBG.US,D,20250813,000000,41.18,41.66,40.825,41.66,34342,0
+CCBG.US,D,20250814,000000,41.31,41.36,40.3501,41.02,34426,0
+CCBG.US,D,20250815,000000,41.28,41.28,40.19,40.37,65860,0
+CCBG.US,D,20250818,000000,40.17,40.83,39.785,40.65,38028,0
+CCBG.US,D,20250819,000000,40.68,40.71,40.4,40.46,22833,0
+CCBG.US,D,20250820,000000,40.67,40.9,39.95,40.73,38383,0
+CCBG.US,D,20250821,000000,40.52,40.98,40.52,40.65,30641,0
+CCBG.US,D,20250822,000000,40.97,43.19,40.595,42.96,50476,0
+CCBG.US,D,20250825,000000,42.95,43.22,42.58,42.58,19087,0
+CCBG.US,D,20250826,000000,42.51,43.475,42.51,43.39,43965,0
+CCBG.US,D,20250827,000000,43.32,43.74,43.28,43.74,32519,0
+CCBG.US,D,20250828,000000,44.02,44.02,43.29,43.49,29506,0
+CCBG.US,D,20250829,000000,43.74,44.04,43.52,43.86,24059,0
+CCBG.US,D,20250902,000000,43.34,43.57,42.96,43.32,27449,0
+CCBG.US,D,20250903,000000,43.2,43.51,43,43.14,28311,0
+CCBG.US,D,20250904,000000,43.26,44.045,43.26,44.03,31782,0
+CCBG.US,D,20250905,000000,44.21,44.69,43.2,43.48,37591,0
+CCBG.US,D,20250908,000000,43.51,43.645,42.84,43.63,31881,0
+CCBG.US,D,20250909,000000,43.54,43.695,42.91,42.91,33957,0
+CCBG.US,D,20250910,000000,42.95,43.465,42.95,43.2,29486,0
+CCBG.US,D,20250911,000000,43.28,43.76,43.13,43.71,33455,0
+CCBG.US,D,20250912,000000,43.29,43.63,42.99,43.28,26422,0
+CCBG.US,D,20250915,000000,43.33,43.805,43.265,43.52,53435,0
+CCBG.US,D,20250916,000000,43.33,43.8,42.52,43.07,36291,0
+CCBG.US,D,20250917,000000,43.59,44.37,43.01,43.44,68792,0
+CCBG.US,D,20250918,000000,43.91,44.58,43.545,43.74,125767,0
+CCBG.US,D,20250919,000000,43.87,44.375,43.32,43.33,219177,0
+CCBG.US,D,20250922,000000,43.18,43.48,42.85,43.02,55606,0
+CCBG.US,D,20250923,000000,43.235,43.645,42.88,43.01,40329,0
+CCBG.US,D,20250924,000000,43.07,43.27,42.62,43.01,35083,0
+CCBG.US,D,20250925,000000,42.79,43.05,42.27,42.51,30180,0
+CCBG.US,D,20250926,000000,42.65,42.95,42.43,42.62,31526,0
+CCBG.US,D,20250929,000000,42.75,42.75,41.455,41.74,53294,0
+CCBG.US,D,20250930,000000,41.59,41.89,41.28,41.79,53375,0
+CCBG.US,D,20251001,000000,41.45,41.94,41.155,41.75,59100,0
+CCBG.US,D,20251002,000000,41.56,41.9,41.15,41.79,64966,0
+CCBG.US,D,20251003,000000,42.01,42.7,41.97,42.3,57672,0
+CCBG.US,D,20251006,000000,42.54,43.42,42.385,43.06,64438,0
+CCBG.US,D,20251007,000000,42.87,43.42,42.63,42.67,60009,0
+CCBG.US,D,20251008,000000,42.99,43.35,42.315,42.6,59212,0
+CCBG.US,D,20251009,000000,42.38,42.5,41.98,42.25,54960,0
+CCBG.US,D,20251010,000000,42.46,42.75,40.73,40.78,68204,0
+CCBG.US,D,20251013,000000,41.33,41.33,40.64,41.105,40306,0
+CCBG.US,D,20251014,000000,40.66,42.66,40.66,42.55,58677,0
+CCBG.US,D,20251015,000000,42.7,42.83,41.31,41.46,48732,0
+CCBG.US,D,20251016,000000,41.35,41.35,39.21,39.47,41528,0
+CCBG.US,D,20251017,000000,39.6,40.52,39.17,39.97,54144,0
+CCBG.US,D,20251020,000000,40.06,41.04,40,40.99,45937,0
+CCBG.US,D,20251021,000000,40.89,41.115,38.27,40.17,46842,0
+CCBG.US,D,20251022,000000,40.38,41.41,40.06,40.98,40422,0
+CCBG.US,D,20251023,000000,41.47,41.595,40.365,40.68,40857,0
+CCBG.US,D,20251024,000000,40.94,41.44,40.71,41.36,45335,0
+CCBG.US,D,20251027,000000,41.5,42.3,40.3,40.33,59040,0
+CCBG.US,D,20251028,000000,40.31,40.83,40.31,40.62,28826,0
+CCBG.US,D,20251029,000000,40.38,40.815,38.945,39.42,60132,0
+CCBG.US,D,20251030,000000,39.23,39.61,39.19,39.2,22317,0
+CCBG.US,D,20251031,000000,38.83,39.22,38.6,38.9,36550,0
+CCBG.US,D,20251103,000000,38.75,39.39,38.55,39.39,45622,0
+CCBG.US,D,20251104,000000,39.13,39.6199,38.79,39.48,38697,0
+CCBG.US,D,20251105,000000,39.69,40.35,39.69,40.24,39784,0
+CCBG.US,D,20251106,000000,39.89,40.2,39.27,39.71,42028,0
+CCBG.US,D,20251107,000000,39.79,40.18,39.55,40.06,48046,0
+CCBG.US,D,20251110,000000,40.48,40.96,39.86,40.77,52024,0
+CCBG.US,D,20251111,000000,40.92,41.33,40.435,40.9,57242,0
+CCBG.US,D,20251112,000000,40.85,41.26,40.665,40.89,28754,0
+CCBG.US,D,20251113,000000,40.83,41.23,40.49,40.87,42028,0
+CCBG.US,D,20251114,000000,40,40.895,40,40.84,35083,0
+CCBG.US,D,20251117,000000,40.73,40.82,39.38,39.46,32566,0
+CCBG.US,D,20251118,000000,39.885,39.906,39.4,39.46,49577,0
+CCBG.US,D,20251119,000000,39.87,39.87,39.2401,39.53,39643,0
+CCBG.US,D,20251120,000000,40.05,40.66,39.8441,40,82437,0
+CCBG.US,D,20251121,000000,39.93,41.655,39.93,41.39,77383,0
+CCBG.US,D,20251124,000000,41.34,41.67,40.82,41.02,72164,0
+CCBG.US,D,20251125,000000,40.96,42.47,40.85,42.29,53416,0
+CCBG.US,D,20251126,000000,42.09,42.5,41.87,42.3,42538,0
+CCBG.US,D,20251128,000000,42.3,42.5,41.655,41.92,21448,0
+CCBG.US,D,20251201,000000,41.2,42.12,41.2,41.78,52706,0
+CCBG.US,D,20251202,000000,42.17,42.2276,39.28,42,34539,0
+CCBG.US,D,20251203,000000,42.23,42.91,42.22,42.88,38452,0
+CCBG.US,D,20251204,000000,42.8,43.17,42.52,42.54,45951,0
+CCBG.US,D,20251205,000000,42.39,42.5,41.59,41.79,69076,0
+CCBG.US,D,20251208,000000,41.93,42.4,41.54,42.15,69636,0
+CCBG.US,D,20251209,000000,42.26,42.8,42.25,42.51,46358,0
+CCBG.US,D,20251210,000000,42.95,44.355,42.8939,44.12,73453,0
+CCBG.US,D,20251211,000000,44.04,44.85,43.94,44.39,82688,0
+CCBG.US,D,20251212,000000,44.5,45,43.8425,44.92,106035,0
+CCBG.US,D,20251215,000000,45.38,45.63,44.38,44.76,99738,0
+CCBG.US,D,20251216,000000,45.17,45.17,43.1801,44.81,71049,0
+CCBG.US,D,20251217,000000,44.71,45.34,44.62,44.87,58849,0
+CCBG.US,D,20251218,000000,45.23,45.475,44.9,45.11,55405,0
+CCBG.US,D,20251219,000000,44.9,45.025,43.53,43.8,146551,0
+CCBG.US,D,20251222,000000,43.69,44.345,43.41,43.55,53271,0
+CCBG.US,D,20251223,000000,43.28,43.77,43,43,53338,0
+CCBG.US,D,20251224,000000,43.06,43.11,42.535,42.86,26670,0
+CCBG.US,D,20251226,000000,43.1,43.15,42.55,42.62,40728,0
+CCBG.US,D,20251229,000000,42.64,42.865,42.18,42.72,61926,0
+CCBG.US,D,20251230,000000,42.97,42.97,42.15,42.5,54702,0
+CCBG.US,D,20251231,000000,42.5,42.7099,42.26,42.57,90607,0
+CCBG.US,D,20260102,000000,43.21,43.21,41.898,42.32,90697,0
+CCBG.US,D,20260105,000000,42.32,43.56,42.25,42.75,74341,0
+CCBG.US,D,20260106,000000,42.55,42.71,42.15,42.67,64988,0
+CCBG.US,D,20260107,000000,42.69,43.405,41.96,42.65,37569,0
+CCBG.US,D,20260108,000000,42.47,43.64,42.47,43.3,39008,0
+CCBG.US,D,20260109,000000,43.23,44.63,42.835,42.92,46229,0
+CCBG.US,D,20260112,000000,42.66,43.03,42.64,42.9,69180,0
+CCBG.US,D,20260113,000000,42.87,43.59,42.6,43.52,72851,0
+CCBG.US,D,20260114,000000,43.62,43.89,43.18,43.71,50529,0
+CCBG.US,D,20260115,000000,43.44,44.94,43.44,44.7,59847,0
+CCBG.US,D,20260116,000000,44.63,45.18,44.27,44.57,99486,0
+CCBG.US,D,20260120,000000,43.92,44.6099,43.9,43.97,48049,0
+CCBG.US,D,20260121,000000,44.34,46,44.115,45.98,64602,0
+CCBG.US,D,20260122,000000,45.89,46.83,44.3987,46.14,50398,0
+CCBG.US,D,20260123,000000,45.9,45.9,44,44.31,74336,0
+CCBG.US,D,20260126,000000,44.23,44.95,43.92,44.64,113870,0
+CCBG.US,D,20260127,000000,43.31,43.97,41.93,42.36,130302,0
+CCBG.US,D,20260128,000000,41.55,41.92,39.26,40.17,164686,0
+CCBG.US,D,20260129,000000,40.46,41.53,40.45,41.42,150760,0
+CCBG.US,D,20260130,000000,41.21,42.02,41.2,41.76,96866,0
+CCBG.US,D,20260202,000000,41.56,42.9651,41.34,42.53,85235,0
+CCBG.US,D,20260203,000000,42.36,43.13,42.065,42.84,75796,0
+CCBG.US,D,20260204,000000,43.11,43.69,42.585,43.25,56996,0
+CCBG.US,D,20260205,000000,43.28,44.04,43.07,43.3,93115,0
+CCBG.US,D,20260206,000000,43.77,44.35,42.82,43.51,74228,0
+CCBG.US,D,20260209,000000,43.35,44.12,43.055,43.17,123029,0
+CCBG.US,D,20260210,000000,42.975,43.875,42.52,42.66,165841,0
+CCBG.US,D,20260211,000000,42.81,43.53,42.195,42.52,117809,0
+CCBG.US,D,20260212,000000,42.89,43.1,41.882,42.74,94176,0
+CCBG.US,D,20260213,000000,42.9,43.1,42.37,42.82,84253,0
+CCBG.US,D,20260217,000000,42.97,43.37,42.6,42.92,56770,0
+CCBG.US,D,20260218,000000,42.77,43.44,42.12,42.27,95815,0
diff --git a/daily/us/nasdaq stocks/1/cdio.us.txt b/daily/us/nasdaq stocks/1/cdio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d90b08d612e9beff081315b945a60d72a79f3731
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdio.us.txt	
@@ -0,0 +1,936 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDIO.US,D,20220118,000000,294.9,296.1,294.9,296.1,1340.4333319928999,0
+CDIO.US,D,20220119,000000,294.6,294.9,294.6,294.9,7686.666658979999,0
+CDIO.US,D,20220120,000000,294.6,294.6,294,294.3,2358.6999976413,0
+CDIO.US,D,20220121,000000,295.2,295.2,295.2,295.2,7.4666666591999995,0
+CDIO.US,D,20220124,000000,293.7,294.9,293.7,294.9,70.13333326319999,0
+CDIO.US,D,20220125,000000,294.3,294.3,294.3,294.3,1666.999998333,0
+CDIO.US,D,20220126,000000,294.3,294.9,294.3,294.3,924.1666657425,0
+CDIO.US,D,20220128,000000,294.3,294.3,294.3,294.3,7.999999991999999,0
+CDIO.US,D,20220131,000000,295.2,295.2,295.2,295.2,3.4666666632,0
+CDIO.US,D,20220201,000000,295.2,295.2,294.6,294.9,6082.2999939177,0
+CDIO.US,D,20220202,000000,295.2,295.5,295.2,295.5,1094.7666655719,0
+CDIO.US,D,20220207,000000,295.5,295.5,294.9,294.9,4410.3333289229995,0
+CDIO.US,D,20220208,000000,294.9,295.8,294.9,295.8,249.99999974999997,0
+CDIO.US,D,20220209,000000,295.2,295.8,294.9,295.05,6786.699993213299,0
+CDIO.US,D,20220210,000000,295.2,295.8,294.9,295.5,338.0999996619,0
+CDIO.US,D,20220211,000000,295.2,295.5,295.2,295.2,1280.2999987197,0
+CDIO.US,D,20220214,000000,295.2,295.2,295.2,295.2,3.33333333,0
+CDIO.US,D,20220215,000000,295.5,295.5,295.407,295.5,7700.899992299099,0
+CDIO.US,D,20220216,000000,295.233,295.5,295.2,295.5,1313.4666653532,0
+CDIO.US,D,20220222,000000,295.5,295.5,295.5,295.5,953.4666657131999,0
+CDIO.US,D,20220223,000000,295.5,295.65,295.5,295.5,2582.0666640846,0
+CDIO.US,D,20220224,000000,295.5,295.5,295.5,295.5,4293.499995706499,0
+CDIO.US,D,20220225,000000,295.8,295.8,295.8,295.8,33.4666666332,0
+CDIO.US,D,20220228,000000,295.8,295.95,295.8,295.8,1293.6333320396998,0
+CDIO.US,D,20220301,000000,296.1,296.1,295.5,295.5,1799.9666648666998,0
+CDIO.US,D,20220302,000000,295.5,296.1,295.5,296.1,859.0999991409,0
+CDIO.US,D,20220303,000000,296.4,296.4,296.4,296.4,33.4333332999,0
+CDIO.US,D,20220308,000000,296.4,296.4,296.4,296.4,56.69999994329999,0
+CDIO.US,D,20220310,000000,296.25,296.25,296.1,296.1,43.5999999564,0
+CDIO.US,D,20220311,000000,296.4,296.4,296.4,296.4,35.1999999648,0
+CDIO.US,D,20220314,000000,296.4,296.4,296.4,296.4,319.49999968049997,0
+CDIO.US,D,20220315,000000,296.4,296.4,296.4,296.4,41.666666625,0
+CDIO.US,D,20220316,000000,296.1,296.1,296.1,296.1,11.566666655099999,0
+CDIO.US,D,20220321,000000,296.4,296.4,296.4,296.4,33.3666666333,0
+CDIO.US,D,20220322,000000,296.1,296.25,296.1,296.1,443.1999995568,0
+CDIO.US,D,20220323,000000,296.4,296.4,296.4,296.4,30.266666636399997,0
+CDIO.US,D,20220325,000000,296.4,296.7,296.4,296.7,72.0666665946,0
+CDIO.US,D,20220328,000000,297.3,297.3,297,297,110.8666665558,0
+CDIO.US,D,20220329,000000,296.7,296.7,296.7,296.7,38.0333332953,0
+CDIO.US,D,20220408,000000,297.297,297.297,297.297,297.297,4.999999995,0
+CDIO.US,D,20220412,000000,297,297,297,297,28.033333305299998,0
+CDIO.US,D,20220418,000000,297.6,297.6,297.6,297.6,33.4333332999,0
+CDIO.US,D,20220419,000000,297.6,297.6,297.6,297.6,174.16666649249998,0
+CDIO.US,D,20220425,000000,297.6,297.6,297,297.15,12185.799987814198,0
+CDIO.US,D,20220426,000000,297.3,297.6,297.3,297.6,199.46666646719999,0
+CDIO.US,D,20220428,000000,297.3,297.3,297.3,297.3,10.566666656099999,0
+CDIO.US,D,20220429,000000,297.9,297.9,297.15,297.3,994.1333323391999,0
+CDIO.US,D,20220503,000000,297.3,297.3,297.3,297.3,1666.6666649999997,0
+CDIO.US,D,20220504,000000,297.6,297.6,297.6,297.6,167.49999983249998,0
+CDIO.US,D,20220506,000000,297.6,297.9,297.6,297.6,170.66666649599998,0
+CDIO.US,D,20220509,000000,297.9,297.9,297.3,297.3,148.1666665185,0
+CDIO.US,D,20220510,000000,297.3,297.3,297.3,297.3,3.4333333298999995,0
+CDIO.US,D,20220511,000000,297.3,297.3,297.3,297.3,52.93333328039999,0
+CDIO.US,D,20220520,000000,297.6,297.6,297.6,297.6,22.399999977599997,0
+CDIO.US,D,20220526,000000,297.9,297.9,297.9,297.9,204.36666646229997,0
+CDIO.US,D,20220527,000000,298.2,298.2,298.2,298.2,250.56666641609996,0
+CDIO.US,D,20220531,000000,298.2,298.2,297.3,297.6,3569.5666630970995,0
+CDIO.US,D,20220601,000000,298.2,298.2,297.603,297.603,36.466666630199995,0
+CDIO.US,D,20220602,000000,298.2,298.2,298.2,298.2,70.76666659589999,0
+CDIO.US,D,20220603,000000,298.2,298.2,297.9,298.2,231.79999976819997,0
+CDIO.US,D,20220606,000000,297.6,298.2,297.6,298.05,184.39999981559998,0
+CDIO.US,D,20220607,000000,297.9,297.9,297.9,297.9,83.63333324969999,0
+CDIO.US,D,20220610,000000,298.5,298.5,298.5,298.5,123.19999987679999,0
+CDIO.US,D,20220616,000000,297.903,297.903,297.903,297.903,8.3999999916,0
+CDIO.US,D,20220622,000000,297.903,297.903,297.9,297.9,6.6999999933,0
+CDIO.US,D,20220624,000000,297.9,297.9,297.9,297.9,29.999999969999998,0
+CDIO.US,D,20220708,000000,298.8,298.8,298.479,298.5,150.59999984939998,0
+CDIO.US,D,20220714,000000,298.8,298.95,298.8,298.95,21.066666645599998,0
+CDIO.US,D,20220715,000000,298.8,299.1,298.8,299.1,23.399999976599997,0
+CDIO.US,D,20220718,000000,299.079,299.1,299.079,299.1,177.36666648929997,0
+CDIO.US,D,20220719,000000,299.1,299.1,299.1,299.1,66.69999993329999,0
+CDIO.US,D,20220726,000000,299.4,299.4,299.4,299.4,3.3999999965999996,0
+CDIO.US,D,20220727,000000,299.4,299.4,299.4,299.4,59.766666606899996,0
+CDIO.US,D,20220728,000000,299.4,299.4,299.4,299.4,333.73333299959995,0
+CDIO.US,D,20220804,000000,299.7,299.7,299.7,299.7,99.99999989999999,0
+CDIO.US,D,20220810,000000,300,300,300,300,333.333333,0
+CDIO.US,D,20220812,000000,300.027,300.027,300.027,300.027,4.999999995,0
+CDIO.US,D,20220815,000000,300,300,300,300,3.4333333298999995,0
+CDIO.US,D,20220819,000000,300.021,300.021,300,300,333.333333,0
+CDIO.US,D,20220825,000000,300.3,300.3,300,300.3,80.0666665866,0
+CDIO.US,D,20220831,000000,300,300,300,300,60.333333272999994,0
+CDIO.US,D,20220902,000000,303.6,303.6,300,300,196.39999980359997,0
+CDIO.US,D,20220908,000000,300.6,300.9,300.6,300.75,984.7666656818999,0
+CDIO.US,D,20220909,000000,300.6,300.6,300.6,300.6,263.16666640349996,0
+CDIO.US,D,20220912,000000,300.9,300.9,300.6,300.6,336.9666663297,0
+CDIO.US,D,20220913,000000,300.6,300.6,300.6,300.6,3333.3333299999995,0
+CDIO.US,D,20220914,000000,300.9,300.9,300.9,300.9,7.566666659099999,0
+CDIO.US,D,20220916,000000,300.9,300.9,300.9,300.9,166.36666650029997,0
+CDIO.US,D,20220919,000000,300.9,301.2,300.9,301.2,12510.7999874892,0
+CDIO.US,D,20220921,000000,301.2,301.2,301.2,301.2,33.3333333,0
+CDIO.US,D,20220927,000000,300.9,301.2,300.9,301.2,423.33333290999997,0
+CDIO.US,D,20221005,000000,301.2,301.5,301.2,301.2,1796.5333315367998,0
+CDIO.US,D,20221006,000000,300.9,301.2,300.9,301.2,75.43333325789999,0
+CDIO.US,D,20221010,000000,301.2,301.8,301.2,301.5,110.89999988909999,0
+CDIO.US,D,20221011,000000,301.2,301.8,301.2,301.5,83.4666665832,0
+CDIO.US,D,20221012,000000,301.5,301.8,301.2,301.5,338.36666632829997,0
+CDIO.US,D,20221013,000000,303,303,301.5,301.8,1164.0666655025998,0
+CDIO.US,D,20221014,000000,302.7,302.73,302.7,302.7,803.3333325299999,0
+CDIO.US,D,20221017,000000,302.1,307.5,302.1,307.5,151.53333318179997,0
+CDIO.US,D,20221018,000000,305.85,305.85,302.4,303.3,2515.9666641506997,0
+CDIO.US,D,20221019,000000,302.7,303,302.1,303,1811.2333315221,0
+CDIO.US,D,20221020,000000,279,289.2,240.3,260.1,1888.0666647785997,0
+CDIO.US,D,20221021,000000,245.4,259.5,237,240,560.666666106,0
+CDIO.US,D,20221024,000000,254.04,256.95,233.4,234.096,584.7666660819,0
+CDIO.US,D,20221025,000000,255,270,160.5,179.7,6890.299993109699,0
+CDIO.US,D,20221026,000000,127.5,157.5,111.3,114.6,11073.33332226,0
+CDIO.US,D,20221027,000000,99,103.35,80.694,89.7,6146.66666052,0
+CDIO.US,D,20221028,000000,93,128.7,90,95.1,14198.499985801498,0
+CDIO.US,D,20221031,000000,86.1,94.782,81.603,85.2,10272.899989727099,0
+CDIO.US,D,20221101,000000,83.7,84.9,65.4,70.5,45948.866620717796,0
+CDIO.US,D,20221102,000000,64.2,65.532,60.3,62.697,8513.3666581533,0
+CDIO.US,D,20221103,000000,66,66,55.2,57.9,2205.3666644613,0
+CDIO.US,D,20221104,000000,57.9,78,54.9,61.5,16797.999983201997,0
+CDIO.US,D,20221107,000000,61.035,61.5,55.5,56.4,3118.2666635483997,0
+CDIO.US,D,20221108,000000,59.4,59.4,53.1,54.9,1629.9666650366999,0
+CDIO.US,D,20221109,000000,54.027,54.9,51.6,52.026,717.0666659496,0
+CDIO.US,D,20221110,000000,51.3,54,51.3,52.8,1046.3333322869998,0
+CDIO.US,D,20221111,000000,52.8,59.4,50.25,56.85,3008.8999969910997,0
+CDIO.US,D,20221114,000000,56.7,67.497,52.542,62.7,2654.0666640125996,0
+CDIO.US,D,20221115,000000,61.2,63,58.5,59.34,886.8666657797999,0
+CDIO.US,D,20221116,000000,57.003,60.6,52.5,54.6,996.2999990036999,0
+CDIO.US,D,20221117,000000,54.003,59.997,53.403,54.519,686.2999993136999,0
+CDIO.US,D,20221118,000000,55.077,57,51,52.8,1871.0666647955998,0
+CDIO.US,D,20221121,000000,58.2,85.2,55.5,74.1,191134.49980886548,0
+CDIO.US,D,20221122,000000,64.5,73.797,60.003,60.9,12798.233320535099,0
+CDIO.US,D,20221123,000000,60.9,63.117,52.8,54.3,4272.5999957274,0
+CDIO.US,D,20221125,000000,56.7,63.6,53.7,60,3300.9666633657,0
+CDIO.US,D,20221128,000000,63,63.3,56.103,60,1381.4333319518998,0
+CDIO.US,D,20221129,000000,60.237,61.5,55.8,60.6,1409.0666652575999,0
+CDIO.US,D,20221130,000000,60.6,69.597,60.6,66.3,3157.0333301763,0
+CDIO.US,D,20221201,000000,69,69,65.976,66,813.9333325193999,0
+CDIO.US,D,20221202,000000,64.296,65.7,63.3,63.6,679.3999993205999,0
+CDIO.US,D,20221205,000000,66.9,67.05,63,65.85,772.3999992275999,0
+CDIO.US,D,20221206,000000,65.4,66,63,65.1,993.7333323395999,0
+CDIO.US,D,20221207,000000,63.9,65.25,61.2,64.8,327.5333330058,0
+CDIO.US,D,20221208,000000,67.5,67.5,54,55.5,1163.5999988364,0
+CDIO.US,D,20221209,000000,57,57,48.6,50.1,1233.0666654335998,0
+CDIO.US,D,20221212,000000,54.3,56.4,48.3,53.1,1505.4333318278998,0
+CDIO.US,D,20221213,000000,50.4,58.581,36.9,40.2,2590.2999974096997,0
+CDIO.US,D,20221214,000000,39.9,45,37.5,38.7,1903.0333314302998,0
+CDIO.US,D,20221215,000000,37.5,41.4,37.5,39,836.6999991632999,0
+CDIO.US,D,20221216,000000,44.4,44.7,30.9,30.9,1945.8999980540998,0
+CDIO.US,D,20221219,000000,31.5,35.7,30.6,30.6,1082.8666655837999,0
+CDIO.US,D,20221220,000000,30.3,30.9,23.898,28.5,505.83333282749993,0
+CDIO.US,D,20221221,000000,28.5,34.5,27,28.725,1221.2333321120998,0
+CDIO.US,D,20221222,000000,30,32.4,30,32.4,177.23333315609997,0
+CDIO.US,D,20221223,000000,32.4,33.9,30,32.4,556.7999994431999,0
+CDIO.US,D,20221227,000000,30.3,31.8,29.7,30.3,977.1999990228,0
+CDIO.US,D,20221228,000000,29.4,31.5,29.4,31.5,1049.3999989505999,0
+CDIO.US,D,20221229,000000,27.3,31.2,27.3,30.9,1268.4999987314998,0
+CDIO.US,D,20221230,000000,29.4,34.125,26.7,31.8,4884.966661781699,0
+CDIO.US,D,20230103,000000,32.1,33,29.4,33,341.29999965869996,0
+CDIO.US,D,20230104,000000,34.8,34.8,28.53,31.8,300.66666636599996,0
+CDIO.US,D,20230105,000000,31.8,31.896,29.997,30.6,432.4666662342,0
+CDIO.US,D,20230106,000000,31.5,33.6,31.2,32.4,1232.3666654342999,0
+CDIO.US,D,20230109,000000,32.1,34.824,31.5,31.5,685.8333326474999,0
+CDIO.US,D,20230110,000000,36.3,41.997,30.6,34.5,8144.999991854999,0
+CDIO.US,D,20230111,000000,35.046,38.4,33.9,36.9,1712.1666649544998,0
+CDIO.US,D,20230112,000000,43.5,43.5,38.4,41.7,452.29999954769994,0
+CDIO.US,D,20230113,000000,42,42,37.8,38.4,651.2999993486999,0
+CDIO.US,D,20230117,000000,37.5,41.697,36.6,39,749.6666659169999,0
+CDIO.US,D,20230118,000000,41.4,44.997,37.5,37.5,1556.8666651098,0
+CDIO.US,D,20230119,000000,37.5,37.503,34.5,34.5,638.1999993617999,0
+CDIO.US,D,20230120,000000,34.8,34.8,33.6,33.6,164.2999998357,0
+CDIO.US,D,20230123,000000,35.1,35.403,33.6,33.6,141.39999985859998,0
+CDIO.US,D,20230124,000000,34.5,36,33.603,35.997,228.96666643769998,0
+CDIO.US,D,20230125,000000,36,36,32.199,33.6,591.0666660756,0
+CDIO.US,D,20230126,000000,32.916,35.7,32.7,32.7,193.83333313949998,0
+CDIO.US,D,20230127,000000,34.5,34.524,31.2,31.2,486.06666618059995,0
+CDIO.US,D,20230130,000000,32.7,32.7,30.3,30.3,600.7333327325999,0
+CDIO.US,D,20230131,000000,32.1,32.526,27.252,28.8,2788.3666638782997,0
+CDIO.US,D,20230201,000000,28.8,30.3,27.903,28.503,510.93333282239996,0
+CDIO.US,D,20230202,000000,31.5,32.997,28.8,32.4,5019.2333283141,0
+CDIO.US,D,20230203,000000,32.1,38.097,31.2,35.4,2154.5333311788,0
+CDIO.US,D,20230206,000000,37.2,99.9,36,56.4,900161.0990998388,0
+CDIO.US,D,20230207,000000,48.6,68.1,44.4,68.1,49357.09995064289,0
+CDIO.US,D,20230208,000000,66,66.6,56.7,63.3,17572.566649094097,0
+CDIO.US,D,20230209,000000,61.5,61.5,49.194,52.5,4278.0666623886,0
+CDIO.US,D,20230210,000000,49.5,49.5,45.6,47.1,2536.4666641301997,0
+CDIO.US,D,20230213,000000,45,54,39,45,4321.433329011899,0
+CDIO.US,D,20230214,000000,45.9,45.9,42,43.8,1570.5666650960998,0
+CDIO.US,D,20230215,000000,43.8,45,39.036,40.5,2014.7333313185998,0
+CDIO.US,D,20230216,000000,39.339,41.055,35.1,35.7,2669.9999973299996,0
+CDIO.US,D,20230217,000000,36,38.697,34.2,35.4,968.1999990318,0
+CDIO.US,D,20230221,000000,35.7,37.797,31.824,33.3,917.0999990828999,0
+CDIO.US,D,20230222,000000,31.8,38.7,31.8,34.2,2040.6333312926997,0
+CDIO.US,D,20230223,000000,32.4,35.697,32.4,33.9,795.3666658712999,0
+CDIO.US,D,20230224,000000,33,34.8,32.4,33.3,581.7666660849,0
+CDIO.US,D,20230227,000000,33.6,40.2,33.6,40.044,7761.299992238699,0
+CDIO.US,D,20230228,000000,113.4,120,87,103.5,3336638.7299966943,0
+CDIO.US,D,20230301,000000,102,214.5,90,198,1728670.5316046625,0
+CDIO.US,D,20230302,000000,217.5,254.997,174.9,237,1412391.2652542752,0
+CDIO.US,D,20230303,000000,220.5,243.6,198.6,206.4,225174.5664414921,0
+CDIO.US,D,20230306,000000,189.9,194.7,151.944,160.5,70128.99992987099,0
+CDIO.US,D,20230307,000000,160.5,174.9,140.1,173.4,57275.56660939109,0
+CDIO.US,D,20230308,000000,171.3,175.5,159,159.6,14781.999985217999,0
+CDIO.US,D,20230309,000000,156.3,160.5,135.303,138,19453.466647213198,0
+CDIO.US,D,20230310,000000,138.3,140.1,117.3,119.1,14292.8333190405,0
+CDIO.US,D,20230313,000000,109.5,135.297,105.519,121.8,20060.599979939398,0
+CDIO.US,D,20230314,000000,124.8,170.4,121.2,150,35350.1666313165,0
+CDIO.US,D,20230315,000000,147.9,159,144,145.5,8030.266658636399,0
+CDIO.US,D,20230316,000000,142.5,158.7,139.8,147,5663.199994336799,0
+CDIO.US,D,20230317,000000,145.5,145.5,122.001,123.6,10324.566656342098,0
+CDIO.US,D,20230320,000000,128.4,133.2,121.2,122.1,4718.5333286148,0
+CDIO.US,D,20230321,000000,120,124.443,113.4,123.9,7704.233325629099,0
+CDIO.US,D,20230322,000000,121.5,155.7,120,146.7,18194.833315138498,0
+CDIO.US,D,20230323,000000,143.7,164.7,143.265,147.6,9080.733324252598,0
+CDIO.US,D,20230324,000000,144.3,156,130.5,130.8,4061.3666626052996,0
+CDIO.US,D,20230327,000000,132.3,145.797,123.003,127.5,3627.5666630390997,0
+CDIO.US,D,20230328,000000,125.7,125.7,114.003,116.7,2943.4666637232,0
+CDIO.US,D,20230329,000000,120,125.697,117.003,120.3,2130.2333312030996,0
+CDIO.US,D,20230330,000000,118.2,119.55,109.5,113.4,3110.2999968896997,0
+CDIO.US,D,20230331,000000,111.9,121.497,111.003,117.3,3429.8666632367995,0
+CDIO.US,D,20230403,000000,114.9,121.155,105,106.2,4640.4999953595,0
+CDIO.US,D,20230404,000000,106.8,113.997,103.5,105,4734.933328598399,0
+CDIO.US,D,20230405,000000,106.8,106.8,80.7,86.7,5727.9666609386995,0
+CDIO.US,D,20230406,000000,81.9,92.1,79.8,82.8,2748.1666639184996,0
+CDIO.US,D,20230410,000000,81,86.973,71.703,84,4802.8333285305,0
+CDIO.US,D,20230411,000000,80.7,84.3,76.92,78.3,2225.5999977744,0
+CDIO.US,D,20230412,000000,76.8,95.4,74.4,90,8490.733324842598,0
+CDIO.US,D,20230413,000000,87.6,89.1,77.7,82.5,4472.666662193999,0
+CDIO.US,D,20230414,000000,82.5,93,76.818,78.6,8546.8999914531,0
+CDIO.US,D,20230417,000000,80.4,81.3,74.1,75,7739.0333255943,0
+CDIO.US,D,20230418,000000,78.9,81.297,77.7,78.3,2564.3999974355997,0
+CDIO.US,D,20230419,000000,77.1,80.1,74.1,76.2,2220.2666644464,0
+CDIO.US,D,20230420,000000,75.75,80.901,74.1,77.4,4868.166661798499,0
+CDIO.US,D,20230421,000000,78,80.1,75.6,79.5,1319.9666653467,0
+CDIO.US,D,20230424,000000,75.9,81,75.6,75.9,1387.8333319454998,0
+CDIO.US,D,20230425,000000,75.6,78.3,72,72,2707.7666639588997,0
+CDIO.US,D,20230426,000000,70.5,74.7,70.5,72.9,2367.2333309661,0
+CDIO.US,D,20230427,000000,74.697,75.45,72.9,73.5,1425.8666652407999,0
+CDIO.US,D,20230428,000000,72.6,74.697,69.6,69.6,1091.4999989085,0
+CDIO.US,D,20230501,000000,69.9,71.7,66.9,66.9,1753.2333315800997,0
+CDIO.US,D,20230502,000000,70.197,70.197,63,64.5,940.4999990594999,0
+CDIO.US,D,20230503,000000,64.5,68.1,60.6,60.6,905.3999990945999,0
+CDIO.US,D,20230504,000000,64.2,66.6,62.1,63.9,2067.6333312657,0
+CDIO.US,D,20230505,000000,63,64.2,56.379,58.2,3097.3666635693,0
+CDIO.US,D,20230508,000000,57.6,61.2,57.6,59.4,1224.9666654417,0
+CDIO.US,D,20230509,000000,55.806,58.497,52.8,52.8,1790.2666648763998,0
+CDIO.US,D,20230510,000000,52.5,59.7,52.5,55.35,2497.5666641690996,0
+CDIO.US,D,20230511,000000,54.6,57,49.5,51.6,1961.5666647050998,0
+CDIO.US,D,20230512,000000,51.6,53.7,50.103,51,48396.1332849372,0
+CDIO.US,D,20230515,000000,45.3,57,45,54.243,16975.3666496913,0
+CDIO.US,D,20230516,000000,52.5,54.3,45.3,45.6,9805.666656861,0
+CDIO.US,D,20230517,000000,45,46.2,40.5,44.4,10373.4666562932,0
+CDIO.US,D,20230518,000000,44.4,45,42.303,43.797,2812.3999971875996,0
+CDIO.US,D,20230519,000000,42.663,45,42.3,42.6,3195.4999968045,0
+CDIO.US,D,20230522,000000,46.8,49.5,42.9,45.9,37014.1999629858,0
+CDIO.US,D,20230523,000000,45.6,45.9,39.6,41.4,12092.6999879073,0
+CDIO.US,D,20230524,000000,40.8,41.4,37.2,39.6,4002.6999959972995,0
+CDIO.US,D,20230525,000000,40.5,50.4,40.5,47.403,46516.7999534832,0
+CDIO.US,D,20230526,000000,43.5,47.4,41.4,44.1,21748.499978251497,0
+CDIO.US,D,20230530,000000,44.7,46.2,40.2,46.2,6956.033326377299,0
+CDIO.US,D,20230531,000000,45.6,46.2,40.8,44.7,4503.633328829699,0
+CDIO.US,D,20230601,000000,44.7,44.7,41.7,42.6,2938.7333303945998,0
+CDIO.US,D,20230602,000000,43.5,43.8,41.4,42.9,2545.6333307877,0
+CDIO.US,D,20230605,000000,43.5,44.697,41.1,43.5,4432.466662234199,0
+CDIO.US,D,20230606,000000,42,43.5,38.1,40.5,8542.133324791199,0
+CDIO.US,D,20230607,000000,39.9,41.997,38.7,41.4,3217.2999967826995,0
+CDIO.US,D,20230608,000000,41.697,41.7,39.3,40.5,2920.4333304128995,0
+CDIO.US,D,20230609,000000,39.9,42,39.9,41.697,1939.8666647267999,0
+CDIO.US,D,20230612,000000,40.8,43.2,40.5,40.5,1633.7333316995998,0
+CDIO.US,D,20230613,000000,41.4,44.4,40.5,42.9,5884.166660782499,0
+CDIO.US,D,20230614,000000,42.3,46.5,41.1,41.1,5755.8999942441,0
+CDIO.US,D,20230615,000000,42,43.8,40.2,40.5,6165.3999938346,0
+CDIO.US,D,20230616,000000,40.8,41.7,39.9,39.9,4288.099995711899,0
+CDIO.US,D,20230620,000000,40.2,40.8,35.4,37.2,8904.999991095,0
+CDIO.US,D,20230621,000000,39.9,39.9,35.1,37.5,12988.533320344799,0
+CDIO.US,D,20230622,000000,37.2,39.9,36.6,39,3236.3666634302995,0
+CDIO.US,D,20230623,000000,39,39.897,36,37.8,3611.9999963879995,0
+CDIO.US,D,20230626,000000,36.828,38.4,35.7,36,2586.8333307464995,0
+CDIO.US,D,20230627,000000,36.9,36.9,33.6,35.619,2649.1999973507995,0
+CDIO.US,D,20230628,000000,36,39,35.7,37.5,8414.033324919299,0
+CDIO.US,D,20230629,000000,39,39,36,36,2855.0333304783,0
+CDIO.US,D,20230630,000000,36,36.6,34.899,35.7,3478.3999965216,0
+CDIO.US,D,20230703,000000,36.3,36.897,35.109,36,811.7333325215999,0
+CDIO.US,D,20230705,000000,37.2,37.2,34.8,35.4,2683.8333306494997,0
+CDIO.US,D,20230706,000000,35.1,36,33.9,35.4,1471.5333318617998,0
+CDIO.US,D,20230707,000000,33,35.4,32.16,33,6518.699993481299,0
+CDIO.US,D,20230710,000000,33,33.513,31.8,32.4,2083.2333312500996,0
+CDIO.US,D,20230711,000000,33,33.9,32.4,33.9,3033.0666636335995,0
+CDIO.US,D,20230712,000000,34.5,34.8,32.7,33.6,2412.9999975869996,0
+CDIO.US,D,20230713,000000,33,34.5,30,32.7,3680.3333296529995,0
+CDIO.US,D,20230714,000000,32.4,34.5,31.8,32.1,1705.0333316283,0
+CDIO.US,D,20230717,000000,31.8,35.4,31.8,34.8,8577.5333247558,0
+CDIO.US,D,20230718,000000,33.3,35.7,32.1,35.4,8579.9333247534,0
+CDIO.US,D,20230719,000000,35.4,35.4,34.383,35.1,1030.2666656364,0
+CDIO.US,D,20230720,000000,35.1,35.25,33,34.2,3111.5333302217996,0
+CDIO.US,D,20230721,000000,34.2,34.8,32.4,34.2,2527.2666641394,0
+CDIO.US,D,20230724,000000,33.6,34.434,32.4,34.2,2162.7666645039,0
+CDIO.US,D,20230725,000000,33,34.2,32.7,33.9,3501.4999964984995,0
+CDIO.US,D,20230726,000000,33.6,34.5,32.7,34.5,1933.9999980659998,0
+CDIO.US,D,20230727,000000,34.5,34.95,33,34.2,2123.0666645436,0
+CDIO.US,D,20230728,000000,33.75,35.097,33.258,33.9,3181.6333301516997,0
+CDIO.US,D,20230731,000000,33.93,36.9,33.603,36.3,3204.9666634616997,0
+CDIO.US,D,20230801,000000,36.6,36.6,35.1,36.3,1560.2666651063998,0
+CDIO.US,D,20230802,000000,36.9,39,33.9,33.9,7362.466659304199,0
+CDIO.US,D,20230803,000000,32.7,35.4,32.7,33,3103.5333302297995,0
+CDIO.US,D,20230804,000000,32.7,34.227,29.61,29.85,6633.733326699599,0
+CDIO.US,D,20230807,000000,28.953,31.8,28.953,29.103,3485.666663181,0
+CDIO.US,D,20230808,000000,29.1,30.9,28.56,30,1005.7333323275999,0
+CDIO.US,D,20230809,000000,31.2,31.8,28.965,29.25,1107.5666655590999,0
+CDIO.US,D,20230810,000000,30,30.45,29.4,29.88,1544.6333317887,0
+CDIO.US,D,20230811,000000,29.7,30,28.668,30,1206.5333321268,0
+CDIO.US,D,20230814,000000,29.7,29.7,27,27.675,4416.8999955831,0
+CDIO.US,D,20230815,000000,27.3,28.353,27,28.2,1278.0666653885999,0
+CDIO.US,D,20230816,000000,26.925,28.821,26.925,28.5,1425.2999985746999,0
+CDIO.US,D,20230817,000000,27.303,27.6,25.503,26.433,1817.9666648486998,0
+CDIO.US,D,20230818,000000,26.13,27.447,26.025,26.025,666.3666660002999,0
+CDIO.US,D,20230821,000000,27.45,27.45,17.4,18.051,18486.6333148467,0
+CDIO.US,D,20230822,000000,17.88,18.774,14.418,15.384,19407.766647258897,0
+CDIO.US,D,20230823,000000,15.657,18.3,15.453,17.397,9220.7333241126,0
+CDIO.US,D,20230824,000000,17.13,18.3,16.2,17.67,2162.2999978376997,0
+CDIO.US,D,20230825,000000,17.4,17.424,16.08,16.14,1820.9333315123997,0
+CDIO.US,D,20230828,000000,16.02,17.997,16.02,16.5,1555.3999984445998,0
+CDIO.US,D,20230829,000000,17.1,17.835,16.533,17.4,1864.0333314692998,0
+CDIO.US,D,20230830,000000,18,18,15.75,16.305,3559.9999964399994,0
+CDIO.US,D,20230831,000000,16.497,16.5,16.203,16.497,1666.6333316666999,0
+CDIO.US,D,20230901,000000,16.47,16.7081,16.059,16.2,3566.7999964332,0
+CDIO.US,D,20230905,000000,15.93,16.5,15.375,15.897,922.7999990771999,0
+CDIO.US,D,20230906,000000,16.47,20.4,15,15.15,88870.79991112919,0
+CDIO.US,D,20230907,000000,15,15.291,9.471,12.933,26385.299973614696,0
+CDIO.US,D,20230908,000000,12.6,13.422,12.6,13.11,4092.4999959074994,0
+CDIO.US,D,20230911,000000,13.116,13.2,12.015,12.6,1955.8333313775,0
+CDIO.US,D,20230912,000000,12.9,14.532,12.03,13.332,6039.666660626999,0
+CDIO.US,D,20230913,000000,13.02,14.1,13.02,13.788,2726.2999972737,0
+CDIO.US,D,20230914,000000,14.13,15.6,13.83,15.6,3789.7666628768998,0
+CDIO.US,D,20230915,000000,14.85,15.3,14.7,14.7,3743.6666629229994,0
+CDIO.US,D,20230918,000000,14.4,14.4,12.99,13.65,2554.3999974455996,0
+CDIO.US,D,20230919,000000,12.9,13.2,12.003,12.828,4677.966661988699,0
+CDIO.US,D,20230920,000000,12.6,12.6,11.43,11.43,6285.099993714899,0
+CDIO.US,D,20230921,000000,12.3,12.3,11.4956,11.7,978.5333323547999,0
+CDIO.US,D,20230922,000000,11.7,12.6,11.4,11.55,3660.9333296724,0
+CDIO.US,D,20230925,000000,11.229,12.3,10.5,11.955,4665.4999953344995,0
+CDIO.US,D,20230926,000000,10.818,12,10.803,11.97,425.46666624119996,0
+CDIO.US,D,20230927,000000,12.6,12.6,10.998,10.998,1610.1333317232,0
+CDIO.US,D,20230928,000000,11.1,11.16,9.93,10.08,5529.333327803999,0
+CDIO.US,D,20230929,000000,10.08,11.07,9.909,10.2,3490.2333298430995,0
+CDIO.US,D,20231002,000000,10.2,10.5,10.053,10.2,277.7333330556,0
+CDIO.US,D,20231003,000000,10.275,10.47,9,9,4740.333328592999,0
+CDIO.US,D,20231004,000000,9.069,9.84,8.4,9.153,2898.1333304351997,0
+CDIO.US,D,20231005,000000,8.832,10.344,8.832,9.903,2180.3999978196,0
+CDIO.US,D,20231006,000000,9.477,10.2,9,9.43797,5248.4333280849,0
+CDIO.US,D,20231009,000000,9.15,9.3,8.565,8.895,1419.4999985804998,0
+CDIO.US,D,20231010,000000,8.46,9,8.4,8.697,21080.066645586598,0
+CDIO.US,D,20231011,000000,9,9.297,7.86,8.061,57792.666608873995,0
+CDIO.US,D,20231012,000000,11.7,12.54,7.56,7.7985,158436.5331748968,0
+CDIO.US,D,20231013,000000,7.2,8.34,6.906,7.863,36012.899963987096,0
+CDIO.US,D,20231016,000000,7.71,8.37,6.936,7.8,13715.733319617599,0
+CDIO.US,D,20231017,000000,7.815,8.37,7.5,7.83,21914.933311418397,0
+CDIO.US,D,20231018,000000,7.596,8.394,7.5,7.56,49963.43328336989,0
+CDIO.US,D,20231019,000000,7.935,10.8,7.935,8.55,356812.19964318775,0
+CDIO.US,D,20231020,000000,8.7,9.087,7.35,7.695,60183.1999398168,0
+CDIO.US,D,20231023,000000,7.26,7.293,6.3,6.9,47918.299952081696,0
+CDIO.US,D,20231024,000000,6.36,6.897,6.15,6.45,25325.666641341,0
+CDIO.US,D,20231025,000000,6.54,6.867,5.625,6,16110.2666505564,0
+CDIO.US,D,20231026,000000,5.904,8.451,5.13,6.621,247584.89975241508,0
+CDIO.US,D,20231027,000000,6.258,6.9,6.036,6.867,77376.5999226234,0
+CDIO.US,D,20231030,000000,6.066,6.885,5.928,6.396,62773.699937226294,0
+CDIO.US,D,20231031,000000,8.463,11.82,8.184,9.048,4977932.5950220665,0
+CDIO.US,D,20231101,000000,9.09,9.756,8.283,9.411,511731.89948826807,0
+CDIO.US,D,20231102,000000,8.904,11.247,8.4,11.247,424112.09957588784,0
+CDIO.US,D,20231103,000000,10.74,13.5,9.63,11.232,350526.33298280695,0
+CDIO.US,D,20231106,000000,13.293,23.25,13.293,20.4,3471420.563195246,0
+CDIO.US,D,20231107,000000,21.6,52.2,19.2,41.4,4947416.895052583,0
+CDIO.US,D,20231108,000000,45.6,54.6,36.9,41.25,2920909.8970790897,0
+CDIO.US,D,20231109,000000,37.2,40.5,26.103,27.3,593047.6994069522,0
+CDIO.US,D,20231110,000000,27.3,37.2,27.3,30.6,572238.6327610946,0
+CDIO.US,D,20231113,000000,31.8,37.2,30.3,33.6,295251.73303808155,0
+CDIO.US,D,20231114,000000,35.1,36.6,28.5,31.8,200860.8997991391,0
+CDIO.US,D,20231115,000000,30.3,34.8,28.8,31.8,95799.99990419998,0
+CDIO.US,D,20231116,000000,30,34.2,30,30,55545.46661112119,0
+CDIO.US,D,20231117,000000,30.6,33.3,28.2,29.7,59811.5999401884,0
+CDIO.US,D,20231120,000000,43.8,72.3,37.8,66.3,4783909.961882756,0
+CDIO.US,D,20231121,000000,60.9,81.6,52.2,69.3,1315923.8653507426,0
+CDIO.US,D,20231122,000000,69.3,78,63,65.7,357344.0329759893,0
+CDIO.US,D,20231124,000000,63.6,64.161,54.3,60,108857.43322447588,0
+CDIO.US,D,20231127,000000,60,74.1,57.6,67.8,225092.29977490767,0
+CDIO.US,D,20231128,000000,68.7,89.1,68.7,71.7,488398.46617826814,0
+CDIO.US,D,20231129,000000,77.4,80.1,67.5,71.7,131667.2998683327,0
+CDIO.US,D,20231130,000000,70.5,70.8,60,61.2,94615.39990538459,0
+CDIO.US,D,20231201,000000,59.4,61.5,45.6,46.5,119281.999880718,0
+CDIO.US,D,20231204,000000,48.3,52.5,41.1,42.9,81382.5332519508,0
+CDIO.US,D,20231205,000000,42.9,43.2,38.7,41.1,49837.83328349549,0
+CDIO.US,D,20231206,000000,42,47.7,40.2,42,79317.99992068199,0
+CDIO.US,D,20231207,000000,42.9,42.9,36,36.3,42548.433290784895,0
+CDIO.US,D,20231208,000000,32.7,41.7,32.7,40.8,55587.49994441249,0
+CDIO.US,D,20231211,000000,41.1,44.394,37.2,37.8,38007.7999619922,0
+CDIO.US,D,20231212,000000,37.8,37.8,33.9,35.1,31196.833302136496,0
+CDIO.US,D,20231213,000000,37.5,44.4,35.403,44.4,55745.86661092079,0
+CDIO.US,D,20231214,000000,48.3,53.1,39.318,48.3,86887.6332464457,0
+CDIO.US,D,20231215,000000,49.8,70.2,47.403,70.2,183722.43314961088,0
+CDIO.US,D,20231218,000000,66,70.8,58.8,62.4,101654.3998983456,0
+CDIO.US,D,20231219,000000,60.9,75.9,57.6,70.8,115277.99988472198,0
+CDIO.US,D,20231220,000000,70.5,75.9,63.3,65.7,72215.2999277847,0
+CDIO.US,D,20231221,000000,66.9,73.5,64.8,69.3,49394.0666172726,0
+CDIO.US,D,20231222,000000,69.9,75.9,65.7,68.1,56702.93327663039,0
+CDIO.US,D,20231226,000000,69.6,78.9,68.4,71.1,118189.03321514429,0
+CDIO.US,D,20231227,000000,69.9,76.8,69.6,73.5,55549.666611117,0
+CDIO.US,D,20231228,000000,74.7,80.1,71.1,78,56040.599943959394,0
+CDIO.US,D,20231229,000000,78.3,80.1,69.9,74.7,46690.7666199759,0
+CDIO.US,D,20240102,000000,75.3,106.8,74.7,91.8,593341.566073325,0
+CDIO.US,D,20240103,000000,91.2,98.1,86.4,90.3,127244.79987275519,0
+CDIO.US,D,20240104,000000,90,93.9,81,87.3,77579.79992242019,0
+CDIO.US,D,20240105,000000,86.4,86.4,62.7,69,97686.89990231309,0
+CDIO.US,D,20240108,000000,70.5,83.7,69,75.3,80921.89991907809,0
+CDIO.US,D,20240109,000000,75,91.2,74.46,86.7,122897.666543769,0
+CDIO.US,D,20240110,000000,87.6,95.4,85.8,88.2,79872.09992012789,0
+CDIO.US,D,20240111,000000,89.7,89.7,78,79.2,59552.79994044719,0
+CDIO.US,D,20240112,000000,79.8,84.9,77.7,78.6,19901.7999800982,0
+CDIO.US,D,20240116,000000,78.6,84.9,75.6,76.8,41540.96662512569,0
+CDIO.US,D,20240117,000000,77.4,82.2,76.155,77.1,23688.8999763111,0
+CDIO.US,D,20240118,000000,79.5,79.8,68.7,69.6,42632.766624033895,0
+CDIO.US,D,20240119,000000,67.5,70.8,62.676,66.6,29708.8333036245,0
+CDIO.US,D,20240122,000000,65.4,69.654,61.8,65.7,28282.8333050505,0
+CDIO.US,D,20240123,000000,66,67.116,61.2,63.3,21129.4333122039,0
+CDIO.US,D,20240124,000000,65.4,68.7,62.7,63.3,15294.6333180387,0
+CDIO.US,D,20240125,000000,63.6,63.9,60.3,61.2,18838.999981161,0
+CDIO.US,D,20240126,000000,61.8,67.2,60.6,62.4,16574.4333167589,0
+CDIO.US,D,20240129,000000,61.5,63,57.3,60.6,27024.0999729759,0
+CDIO.US,D,20240130,000000,59.4,65.1,57.9,63.3,27137.099972862896,0
+CDIO.US,D,20240131,000000,63.9,69.6,62.4,65.4,24821.633308511697,0
+CDIO.US,D,20240201,000000,66.3,69.597,63.9,68.4,17768.2999822317,0
+CDIO.US,D,20240202,000000,64.2,67.8,61.503,64.5,12970.4666536962,0
+CDIO.US,D,20240205,000000,70.2,72,60,62.4,161193.29983880668,0
+CDIO.US,D,20240206,000000,60.6,61.5,54.6,58.5,42548.7332907846,0
+CDIO.US,D,20240207,000000,58.2,59.1,53.1,55.5,36246.5332970868,0
+CDIO.US,D,20240208,000000,55.8,56.1,52.8,53.7,17055.3666496113,0
+CDIO.US,D,20240209,000000,53.1,56.1,52.8,55.5,12775.366653891298,0
+CDIO.US,D,20240212,000000,56.1,58.2,54.9,57.9,10869.166655797499,0
+CDIO.US,D,20240213,000000,57,57.3,53.7,55.5,7876.699992123299,0
+CDIO.US,D,20240214,000000,55.5,56.28,54,54.9,10254.7999897452,0
+CDIO.US,D,20240215,000000,56.1,56.1,51.897,53.4,15237.566651429099,0
+CDIO.US,D,20240216,000000,53.7,54.6,51.9,53.4,8362.633324970699,0
+CDIO.US,D,20240220,000000,53.7,53.7,49.5,51.6,10191.366656475298,0
+CDIO.US,D,20240221,000000,50.4,50.7,46.65,47.4,12971.866653694799,0
+CDIO.US,D,20240222,000000,46.8,52.5,46.8,52.5,15799.199984200799,0
+CDIO.US,D,20240223,000000,53.1,55.8,52.038,54.3,16682.233316651098,0
+CDIO.US,D,20240226,000000,54,55.8,51.9,53.1,9683.366656983299,0
+CDIO.US,D,20240227,000000,53.1,53.7,48.6,50.1,12492.866654173798,0
+CDIO.US,D,20240228,000000,49.5,50.4,47.1,47.4,10570.066656096598,0
+CDIO.US,D,20240229,000000,48.6,50.4,47.4,48.6,9706.033323627298,0
+CDIO.US,D,20240301,000000,49.8,54.6,48.9,52.8,26607.499973392496,0
+CDIO.US,D,20240304,000000,53.7,53.7,36,38.7,55025.43327830789,0
+CDIO.US,D,20240305,000000,42,49.2,40.5,47.25,37286.7666293799,0
+CDIO.US,D,20240306,000000,50.85,51.6,45,46.2,18809.3999811906,0
+CDIO.US,D,20240307,000000,45.3,45.9,43.5,44.4,9888.899990111098,0
+CDIO.US,D,20240308,000000,45,45,39.3,41.1,12363.666654302999,0
+CDIO.US,D,20240311,000000,41.7,44.1,41.4,42,7931.299992068699,0
+CDIO.US,D,20240312,000000,41.1,42.3,40.5,41.4,4484.999995515,0
+CDIO.US,D,20240313,000000,39.9,43.5,39.9,41.7,8652.566658014099,0
+CDIO.US,D,20240314,000000,41.304,41.7,39.3,39.3,4456.4999955435,0
+CDIO.US,D,20240315,000000,39.3,40.8,37.8,37.8,9746.066656920599,0
+CDIO.US,D,20240318,000000,37.8,40.2,37.2,38.7,6525.666660141,0
+CDIO.US,D,20240319,000000,39,40.2,37.8,38.1,4512.666662154,0
+CDIO.US,D,20240320,000000,37.5,38.1,36,37.2,6374.066660292599,0
+CDIO.US,D,20240321,000000,37.8,47.4,36.3,44.1,29881.033303452296,0
+CDIO.US,D,20240322,000000,44.1,44.697,40.5,41.4,8902.333324431,0
+CDIO.US,D,20240325,000000,40.8,41.997,37.2,39.6,6394.433326938899,0
+CDIO.US,D,20240326,000000,41.1,42.6,39.6,40.5,6569.933326763399,0
+CDIO.US,D,20240327,000000,39.6,42,38.7,41.1,4093.4666625731998,0
+CDIO.US,D,20240328,000000,41.1,45,40.65,42.6,9653.4999903465,0
+CDIO.US,D,20240401,000000,41.7,42.9,41.1,41.7,3566.7666630998997,0
+CDIO.US,D,20240402,000000,38.7,39.9,27.0281,30.9,45901.066620765596,0
+CDIO.US,D,20240403,000000,31.5,37.497,30.9,36.3,18560.466648106198,0
+CDIO.US,D,20240404,000000,36.9,40.338,35.4,36.3,21760.166644906498,0
+CDIO.US,D,20240405,000000,36.9,37.434,33.3,33.6,10347.366656319298,0
+CDIO.US,D,20240408,000000,33.9,34.329,32.7,33.3,4846.0666618206,0
+CDIO.US,D,20240409,000000,34.2,34.8,33,34.2,5284.266661382399,0
+CDIO.US,D,20240410,000000,33,35.1,32.7,33.9,3679.6666629869997,0
+CDIO.US,D,20240411,000000,33.3,35.679,31.8,32.4,3723.7666629428995,0
+CDIO.US,D,20240412,000000,33,33.9,31.8,33.3,5475.866661190799,0
+CDIO.US,D,20240415,000000,33.3,33.9,29.7,29.925,9790.033323543299,0
+CDIO.US,D,20240416,000000,30.3,31.5,30,30.9,3811.9333295213996,0
+CDIO.US,D,20240417,000000,30.3,31.5,30,30.6,2390.4333309429,0
+CDIO.US,D,20240418,000000,30.3,32.7,30,32.7,2890.5333304427995,0
+CDIO.US,D,20240419,000000,31.2,31.35,25.5,26.25,23190.733310142597,0
+CDIO.US,D,20240422,000000,26.1,27.3,22.449,22.47,30361.4333029719,0
+CDIO.US,D,20240423,000000,24,24.6,22.02,22.545,8652.8999913471,0
+CDIO.US,D,20240424,000000,22.5,23.7,21.903,22.5,3923.2999960766997,0
+CDIO.US,D,20240425,000000,22.5,22.95,21.33,21.672,10214.4333231189,0
+CDIO.US,D,20240426,000000,21.9,22.197,19.5,20.7,14993.699985006298,0
+CDIO.US,D,20240429,000000,20.7,21.93,20.4,21,18147.2999818527,0
+CDIO.US,D,20240430,000000,21,21.285,18.636,20.55,11055.833322277498,0
+CDIO.US,D,20240501,000000,20.7,21,19.95,20.94,4836.499995163499,0
+CDIO.US,D,20240502,000000,21,21,20.4,20.847,2150.1999978497997,0
+CDIO.US,D,20240503,000000,21,24.3,20.88,23.004,20255.5666464111,0
+CDIO.US,D,20240506,000000,23.7,24.15,21.906,21.96,9120.3666575463,0
+CDIO.US,D,20240507,000000,22.5,23.4,21.03,21.615,4580.4333287529,0
+CDIO.US,D,20240508,000000,22.05,22.5147,20.7,22.032,3683.9666629826997,0
+CDIO.US,D,20240509,000000,21.6,22.5,20.784,21.8265,3500.2999964997,0
+CDIO.US,D,20240510,000000,22.263,33.6,21.9,27.156,337335.6329959977,0
+CDIO.US,D,20240513,000000,29.25,31.5,25.008,26.85,174588.8998254111,0
+CDIO.US,D,20240514,000000,26.1,26.817,23.727,24.405,25018.599974981396,0
+CDIO.US,D,20240515,000000,23.88,27,23.4,25.404,15694.899984305099,0
+CDIO.US,D,20240516,000000,26.175,26.7,24.363,25.17,6271.8666603947995,0
+CDIO.US,D,20240517,000000,24.6,25.197,20.7,21.9,21763.7666449029,0
+CDIO.US,D,20240520,000000,22.017,22.05,20.169,20.703,9089.0666575776,0
+CDIO.US,D,20240521,000000,21,21.897,20.4,21,9032.933324300398,0
+CDIO.US,D,20240522,000000,21.57,22.8,21,21.45,10458.8666562078,0
+CDIO.US,D,20240523,000000,21.45,21.897,20.499,21,6401.7999935982,0
+CDIO.US,D,20240524,000000,20.82,21.294,20.16,20.574,2758.7999972412,0
+CDIO.US,D,20240528,000000,20.907,21.3,20.475,21,3009.5333303238,0
+CDIO.US,D,20240529,000000,20.697,21,20.157,21,3547.2666631193997,0
+CDIO.US,D,20240530,000000,21,21.003,20.4,20.61,1885.7333314475998,0
+CDIO.US,D,20240531,000000,21.039,21.039,20.55,20.781,3339.3333299939995,0
+CDIO.US,D,20240603,000000,20.4,21,20.4,20.955,2098.6333312346997,0
+CDIO.US,D,20240604,000000,21,21,20.4,20.856,3163.2666635033997,0
+CDIO.US,D,20240605,000000,20.4,20.976,19.5387,20.13,7853.633325479699,0
+CDIO.US,D,20240606,000000,20.475,20.634,19.8,20.43,3166.9333301663996,0
+CDIO.US,D,20240607,000000,20.799,20.85,19.89,20.322,2055.2999979447,0
+CDIO.US,D,20240610,000000,20.4,20.496,17.703,18.6,14256.999985743,0
+CDIO.US,D,20240611,000000,18.057,18.957,16.5,17.79,7036.633326296699,0
+CDIO.US,D,20240612,000000,18,18.507,17.1135,17.982,3460.4999965394995,0
+CDIO.US,D,20240613,000000,18,18.6,17.412,17.751,4119.0999958809,0
+CDIO.US,D,20240614,000000,17.751,18.3,17.109,17.94,4451.999995548,0
+CDIO.US,D,20240617,000000,17.94,18.297,17.088,17.67,4392.4333289409,0
+CDIO.US,D,20240618,000000,17.139,17.7,16.5,16.512,5046.466661620199,0
+CDIO.US,D,20240620,000000,15.6,16.5,14.7,14.919,6931.333326401999,0
+CDIO.US,D,20240621,000000,15.06,19.5,15.06,18,27713.866638952797,0
+CDIO.US,D,20240624,000000,16.59,19.08,16.5,17.97,9027.1333243062,0
+CDIO.US,D,20240625,000000,18,18.132,16.23,16.53,5127.033328206299,0
+CDIO.US,D,20240626,000000,16.329,17.067,15,15.747,6380.466660286199,0
+CDIO.US,D,20240627,000000,16.5,17.4,15.72,16.44,14794.266651872398,0
+CDIO.US,D,20240628,000000,16.5,16.8,15.747,16.5,1897.6333314356998,0
+CDIO.US,D,20240701,000000,16.8,16.8,15.633,16.2,2392.5666642741,0
+CDIO.US,D,20240702,000000,15.927,16.803,15.927,16.215,2912.8333304205,0
+CDIO.US,D,20240703,000000,16.2,16.5,16.197,16.203,1212.1999987877998,0
+CDIO.US,D,20240705,000000,16.5,16.8,16.44,16.44,5178.9666614877,0
+CDIO.US,D,20240708,000000,16.5,17.25,16.2,16.95,10918.833322414499,0
+CDIO.US,D,20240709,000000,16.74,17.07,16.236,16.515,2476.2333308570996,0
+CDIO.US,D,20240710,000000,16.65,17.397,16.233,16.503,4725.266661941399,0
+CDIO.US,D,20240711,000000,16.83,17.025,16.014,16.5,9153.33332418,0
+CDIO.US,D,20240712,000000,16.5,16.8,15.303,16.44,9498.4999905015,0
+CDIO.US,D,20240715,000000,16.02,16.233,15.084,15.18,7124.7666595419,0
+CDIO.US,D,20240716,000000,15.483,15.96,15.354,15.54,3066.8999969331,0
+CDIO.US,D,20240717,000000,16.5,16.65,15.6,16.38,14835.766651830898,0
+CDIO.US,D,20240718,000000,15.927,16.5,15.639,15.897,2822.4333305109,0
+CDIO.US,D,20240719,000000,15.6,15.897,15.3,15.3,4508.0999954919,0
+CDIO.US,D,20240722,000000,15.873,16.14,12.9,14.997,12109.566654557098,0
+CDIO.US,D,20240723,000000,14.997,15.3,14.7033,15.087,1418.7666652479,0
+CDIO.US,D,20240724,000000,15.18,15.225,14.1,14.496,4383.466662283199,0
+CDIO.US,D,20240725,000000,14.652,14.664,13.8,13.98,3893.6333294396995,0
+CDIO.US,D,20240726,000000,14.25,14.322,13.323,14.046,6248.999993750999,0
+CDIO.US,D,20240729,000000,14.316,14.742,13.5,13.8,12405.4999875945,0
+CDIO.US,D,20240730,000000,14.31,14.34,13.017,13.242,4786.9333285464,0
+CDIO.US,D,20240731,000000,13.5,13.797,12.969,13.5,5401.533327931799,0
+CDIO.US,D,20240801,000000,13.2225,13.8,13.047,13.782,7235.933326097399,0
+CDIO.US,D,20240802,000000,13.8,13.944,13.2,13.2,70116.73326321659,0
+CDIO.US,D,20240805,000000,11.685,12.054,10.14,10.839,16913.099983086897,0
+CDIO.US,D,20240806,000000,10.803,12.63,10.8,12.261,8767.033324566299,0
+CDIO.US,D,20240807,000000,12.957,13.44,11.607,12.795,8708.899991291099,0
+CDIO.US,D,20240808,000000,12.99,13.944,12.03,13.425,9530.333323802999,0
+CDIO.US,D,20240809,000000,13.2,13.767,12.69,13.281,2179.6666644869997,0
+CDIO.US,D,20240812,000000,13.5,13.5,12.39,13.3816,2518.5666641481,0
+CDIO.US,D,20240813,000000,13.662,13.662,12.6,12.6,5618.299994381699,0
+CDIO.US,D,20240814,000000,12.735,13.41,12.447,12.6,1389.0999986108998,0
+CDIO.US,D,20240815,000000,12.72,12.876,12.42,12.69,849.5333324837999,0
+CDIO.US,D,20240816,000000,12.87,13.347,12.6,12.69,1738.6999982613,0
+CDIO.US,D,20240819,000000,12.69,13.8,12.69,13.5,6677.766659988899,0
+CDIO.US,D,20240820,000000,13.173,13.5,12.936,13.497,5579.333327754,0
+CDIO.US,D,20240821,000000,13.2,13.5,12.9,13.194,4237.999995761999,0
+CDIO.US,D,20240822,000000,13.2,13.47,12.6,12.615,2043.3999979565997,0
+CDIO.US,D,20240823,000000,12.609,13.032,12.423,12.6626,2111.8666645547996,0
+CDIO.US,D,20240826,000000,12.9,12.9,12,12.3,3936.4333293969,0
+CDIO.US,D,20240827,000000,12.654,12.654,11.4,11.841,6805.733326527599,0
+CDIO.US,D,20240828,000000,12,12.129,11.01,11.328,3309.5333300238,0
+CDIO.US,D,20240829,000000,11.1,11.7,11.1,11.55,3065.5333302677996,0
+CDIO.US,D,20240830,000000,11.16,11.523,10.5,11.25,4602.999995396999,0
+CDIO.US,D,20240903,000000,11.307,11.307,9.633,9.9,8310.4999916895,0
+CDIO.US,D,20240904,000000,11.1,11.1,9.963,10.41,8880.1999911198,0
+CDIO.US,D,20240905,000000,10.398,10.92,8.1,8.631,39398.099960601896,0
+CDIO.US,D,20240906,000000,8.676,8.976,8.22,8.7,11946.9333213864,0
+CDIO.US,D,20240909,000000,9.045,9.327,8.49,9.285,14035.3999859646,0
+CDIO.US,D,20240910,000000,9.57,9.57,8.85,8.928,5636.9333276964,0
+CDIO.US,D,20240911,000000,9.06,9.297,8.7,8.721,9678.6333236547,0
+CDIO.US,D,20240912,000000,8.85,9.291,8.58,8.742,9812.8666568538,0
+CDIO.US,D,20240913,000000,9.15,9.15,8.763,8.958,10224.566656442099,0
+CDIO.US,D,20240916,000000,8.964,9.05397,8.133,8.133,12832.499987167499,0
+CDIO.US,D,20240917,000000,8.436,9,8.4,8.403,8934.966657731698,0
+CDIO.US,D,20240918,000000,8.4,8.679,8.25,8.25,12500.266654166398,0
+CDIO.US,D,20240919,000000,8.4,8.967,8.259,8.394,17360.0999826399,0
+CDIO.US,D,20240920,000000,8.73,8.865,8.259,8.4,10421.499989578499,0
+CDIO.US,D,20240923,000000,8.433,8.69403,7.92,8.1,9071.8999909281,0
+CDIO.US,D,20240924,000000,8.1,8.544,7.95,8.073,5850.066660816599,0
+CDIO.US,D,20240925,000000,8.073,8.073,7.515,7.899,15917.399984082598,0
+CDIO.US,D,20240926,000000,7.899,7.899,7.35,7.5,181433.33315189998,0
+CDIO.US,D,20240927,000000,7.725,7.8,6.555,6.576,765985.6325673476,0
+CDIO.US,D,20240930,000000,6.18,7.014,5.91303,6.69,101492.03323184128,0
+CDIO.US,D,20241001,000000,6.69,6.981,6.06,6.22458,104701.5998952984,0
+CDIO.US,D,20241002,000000,6.903,7.65,6.591,6.9,203778.73312955457,0
+CDIO.US,D,20241003,000000,6.96,6.96,6.213,6.45,68402.5665982641,0
+CDIO.US,D,20241004,000000,6.45,6.945,6.252,6.771,38145.8332951875,0
+CDIO.US,D,20241007,000000,6.675,6.711,6.306,6.6,25955.333307377998,0
+CDIO.US,D,20241008,000000,6.489,6.744,6.21,6.372,19966.3666467003,0
+CDIO.US,D,20241009,000000,6.372,6.495,6.048,6.288,23440.266643226398,0
+CDIO.US,D,20241010,000000,6.288,6.3201,5.988,6.126,25866.6999741333,0
+CDIO.US,D,20241011,000000,6.093,6.453,5.7,6.3,20289.9333130434,0
+CDIO.US,D,20241014,000000,6.3,6.435,6.063,6.324,10334.299989665698,0
+CDIO.US,D,20241015,000000,6.3,6.555,6.15,6.426,56679.333276654,0
+CDIO.US,D,20241016,000000,7.455,8.25,6.51,6.85197,221024.96644564168,0
+CDIO.US,D,20241017,000000,6.9,7.047,6.18,6.339,69778.6999302213,0
+CDIO.US,D,20241018,000000,6.3,6.45,6.078,6.327,31118.299968881696,0
+CDIO.US,D,20241021,000000,6.465,7.09797,6.306,6.93,100306.8665663598,0
+CDIO.US,D,20241022,000000,6.93,7.35,6.339,6.54,72781.13326055219,0
+CDIO.US,D,20241023,000000,6.3,6.75,6.27,6.45,40600.23329273309,0
+CDIO.US,D,20241024,000000,6.3,6.594,6.144,6.447,25930.799974069196,0
+CDIO.US,D,20241025,000000,6.3,6.714,6.3,6.69,16570.333316762997,0
+CDIO.US,D,20241028,000000,6.6,10.02,6.45,9.354,325981.53300735174,0
+CDIO.US,D,20241029,000000,7.95,8.16,7.233,7.776,122302.76654436388,0
+CDIO.US,D,20241030,000000,7.65,8.03097,7.38,7.581,63688.36660297829,0
+CDIO.US,D,20241031,000000,7.581,9.105,7.503,8.4,144717.26652194938,0
+CDIO.US,D,20241101,000000,8.601,8.697,7.503,7.8,96090.43323724289,0
+CDIO.US,D,20241104,000000,7.8,8.823,7.5,8.367,86137.3665805293,0
+CDIO.US,D,20241105,000000,8.367,8.853,7.923,8.505,68775.4665978912,0
+CDIO.US,D,20241106,000000,8.7,15.591,8.553,10.764,1709563.0649571035,0
+CDIO.US,D,20241107,000000,11.1,13.8,9.915,12.756,319447.13301388617,0
+CDIO.US,D,20241108,000000,12.36,12.69,11.385,11.796,82336.9665843297,0
+CDIO.US,D,20241111,000000,12.402,12.594,12,12.168,42246.599957753395,0
+CDIO.US,D,20241112,000000,12.15,12.51,9.75,10.8,93200.1999067998,0
+CDIO.US,D,20241113,000000,10.2,11.067,8.775,9.234,85528.7665811379,0
+CDIO.US,D,20241114,000000,9.003,9.45,7.689,7.956,81784.19991821579,0
+CDIO.US,D,20241115,000000,8.1,8.415,6.459,7.65,73287.69992671229,0
+CDIO.US,D,20241118,000000,7.65,9.6,7.263,7.986,99030.1332343032,0
+CDIO.US,D,20241119,000000,7.86,8.82,7.515,7.797,41053.966625612695,0
+CDIO.US,D,20241120,000000,7.527,7.995,7.02,7.326,39951.86662671479,0
+CDIO.US,D,20241121,000000,7.2,8.01,6.903,7.422,35914.233297419094,0
+CDIO.US,D,20241122,000000,7.2,8.085,7.2,7.962,18134.066648532596,0
+CDIO.US,D,20241125,000000,7.98,8.697,7.95,8.058,45108.69995489129,0
+CDIO.US,D,20241126,000000,8.76,10.41,8.4,9.33,274071.8997259281,0
+CDIO.US,D,20241127,000000,9.126,9.183,8.34903,9.033,47123.933286209394,0
+CDIO.US,D,20241129,000000,9,9.138,8.52,9.117,35551.399964448596,0
+CDIO.US,D,20241202,000000,9.57,9.81,8.733,8.958,54065.733279267595,0
+CDIO.US,D,20241203,000000,9.3,9.72,8.925,9.015,50267.733283065594,0
+CDIO.US,D,20241204,000000,9,9.3,8.31,8.928,221154.86644551178,0
+CDIO.US,D,20241205,000000,9.513,14.85,8.982,13.932,1969843.4980301564,0
+CDIO.US,D,20241206,000000,15.9,20.787,14.55,16.5,1579503.9317538294,0
+CDIO.US,D,20241209,000000,16.5,23.7,16.344,23.4,467420.3995325795,0
+CDIO.US,D,20241210,000000,23.424,35.1,23.424,32.4,797170.0992028299,0
+CDIO.US,D,20241211,000000,33.3,49.2,33,45.6,583013.8660836527,0
+CDIO.US,D,20241212,000000,51,53.1,29.7,36,679572.4326537609,0
+CDIO.US,D,20241213,000000,35.1,42.6,31.8,37.8,277455.2997225447,0
+CDIO.US,D,20241216,000000,42,42.3,32.7,33.6,380730.8329526025,0
+CDIO.US,D,20241217,000000,32.7,33,23.463,25.5,395704.1996042958,0
+CDIO.US,D,20241218,000000,23.43,34.5,23.28,27,282914.06638375256,0
+CDIO.US,D,20241219,000000,28.5,39.3,28.5,30.6,350704.666315962,0
+CDIO.US,D,20241220,000000,31.8,34.2,28.8,29.214,120361.09987963889,0
+CDIO.US,D,20241223,000000,28.881,31.8,28.881,30.9,86004.0332473293,0
+CDIO.US,D,20241224,000000,30.6,31.5,28.551,30.3,44848.0332884853,0
+CDIO.US,D,20241226,000000,30,30.3,25.2,29.409,71464.2999285357,0
+CDIO.US,D,20241227,000000,30,30,27.009,27.75,47639.199952360796,0
+CDIO.US,D,20241230,000000,26.307,27.6,24.306,24.723,72724.6332606087,0
+CDIO.US,D,20241231,000000,26.4,29.997,23.1,27.51,113375.79988662418,0
+CDIO.US,D,20250102,000000,29.694,29.694,24.756,26.22,45993.46662067319,0
+CDIO.US,D,20250103,000000,25.8,28.845,25.74,28.68,42189.6999578103,0
+CDIO.US,D,20250106,000000,28.68,30.6,27.564,28.038,58700.833274632496,0
+CDIO.US,D,20250107,000000,27.63,28.11,24.606,25.911,48012.13328532119,0
+CDIO.US,D,20250108,000000,25.05,25.8,21.768,21.906,53591.13327974219,0
+CDIO.US,D,20250110,000000,21.537,22.797,19.245,20.13,46587.3999534126,0
+CDIO.US,D,20250113,000000,20.1,20.427,14.559,18.84,82042.4665846242,0
+CDIO.US,D,20250114,000000,17.73,18.3,16.5,17.118,25236.9666414297,0
+CDIO.US,D,20250115,000000,17.169,18.6,17.118,17.7,29747.833303585496,0
+CDIO.US,D,20250116,000000,17.7,18.417,16.74,17.07,16040.333317292998,0
+CDIO.US,D,20250117,000000,16.8,17.823,15.888,15.888,20438.366646228296,0
+CDIO.US,D,20250121,000000,15.3,19.842,15.3,18.24,424869.16624179744,0
+CDIO.US,D,20250122,000000,20.352,21.15,16.305,18.807,1177398.1988226017,0
+CDIO.US,D,20250123,000000,18.3,18.3,14.4,15,147534.66651913198,0
+CDIO.US,D,20250124,000000,14.1,14.19,12.084,13.782,124800.76654186589,0
+CDIO.US,D,20250127,000000,13.5,14.85,12.903,13.17,63608.033269725296,0
+CDIO.US,D,20250128,000000,13.209,16.17,12.9,14.4,114874.8998851251,0
+CDIO.US,D,20250129,000000,14.031,14.031,13.05,13.5,39139.7999608602,0
+CDIO.US,D,20250130,000000,13.827,14.097,13.203,13.497,30839.766635826898,0
+CDIO.US,D,20250131,000000,13.5,13.794,12.9,13.176,22819.99997718,0
+CDIO.US,D,20250203,000000,12.603,13.5,12.54,13.17,19084.7666475819,0
+CDIO.US,D,20250204,000000,14.1,14.85,12.906,13.998,148501.89985149808,0
+CDIO.US,D,20250205,000000,14.085,14.097,12.6,12.825,53751.36661291529,0
+CDIO.US,D,20250206,000000,12.789,13.8,12.363,13.614,35061.7666316049,0
+CDIO.US,D,20250207,000000,13.8,18.72,13.791,16.752,295853.09970414685,0
+CDIO.US,D,20250210,000000,16.5,17.097,14.454,16.38,96517.5332368158,0
+CDIO.US,D,20250211,000000,16.413,16.413,15.114,16.038,36460.9332968724,0
+CDIO.US,D,20250212,000000,16.059,16.56,15.351,15.996,44545.133288788194,0
+CDIO.US,D,20250213,000000,16.5,20.55,16.191,20.319,169206.3664974603,0
+CDIO.US,D,20250214,000000,20.25,20.397,18,20.079,74821.1332585122,0
+CDIO.US,D,20250218,000000,19.8,20.34,16.8,18.252,67897.7332654356,0
+CDIO.US,D,20250219,000000,18.528,18.612,16.83,17.55,43141.33329019199,0
+CDIO.US,D,20250220,000000,17.4,17.55,14.049,14.13,108203.9332251294,0
+CDIO.US,D,20250221,000000,14.7,17.1,14.133,15.135,84441.1999155588,0
+CDIO.US,D,20250224,000000,15,15.897,14.1,15,43888.299956111696,0
+CDIO.US,D,20250225,000000,15.57,15.726,13.506,14.631,39561.23329377209,0
+CDIO.US,D,20250226,000000,14.4,16.005,14.25,14.826,26884.1333064492,0
+CDIO.US,D,20250227,000000,14.826,15.6,13.53,13.575,47158.0999528419,0
+CDIO.US,D,20250228,000000,13.515,14.346,12.765,13.479,39607.3999603926,0
+CDIO.US,D,20250303,000000,13.2,13.95,11.7,12.636,31759.666634906996,0
+CDIO.US,D,20250304,000000,12.3,13.032,11.754,12.57,28758.399971241597,0
+CDIO.US,D,20250305,000000,12.45,14.826,12.3966,13.89,47277.03328605629,0
+CDIO.US,D,20250306,000000,14.049,15.6,13.575,13.722,44635.4666220312,0
+CDIO.US,D,20250307,000000,13.5,14.616,12.729,13.569,30416.2999695837,0
+CDIO.US,D,20250310,000000,13.161,13.485,12.3,12.3,34294.966632371696,0
+CDIO.US,D,20250311,000000,12,12.9847,11.6415,12.06,24111.7333092216,0
+CDIO.US,D,20250312,000000,12.6,12.6,11.76,12.18,19865.466646801196,0
+CDIO.US,D,20250313,000000,12.201,12.786,11.742,12.06,10159.999989839998,0
+CDIO.US,D,20250314,000000,12.033,13.314,12.012,12.729,19276.333314057,0
+CDIO.US,D,20250317,000000,12.54,14.1,12.3,13.884,32128.033301205298,0
+CDIO.US,D,20250318,000000,13.881,14.133,12.495,13.11,18362.066648304597,0
+CDIO.US,D,20250319,000000,13.32,14.193,12.765,13.89,13165.7999868342,0
+CDIO.US,D,20250320,000000,13.95,14.1,13.065,13.2,10614.533322718798,0
+CDIO.US,D,20250321,000000,13.44,13.5,12.177,13.5,22845.199977154796,0
+CDIO.US,D,20250324,000000,13.5,14.1,12.639,12.963,28131.666638534996,0
+CDIO.US,D,20250325,000000,12.6,13.467,12.51,12.993,19147.899980852097,0
+CDIO.US,D,20250326,000000,12.993,13.77,12.672,12.828,15703.133317630198,0
+CDIO.US,D,20250327,000000,13.26,13.26,12,12.396,26791.5666398751,0
+CDIO.US,D,20250328,000000,12.207,12.21,10.5,11.394,50530.8666161358,0
+CDIO.US,D,20250331,000000,10.8,11.037,9,9.9,65965.8666007008,0
+CDIO.US,D,20250401,000000,10.566,11.928,9.9,10.8,30840.366635826296,0
+CDIO.US,D,20250402,000000,10.53,10.968,9.828,10.347,25902.499974097496,0
+CDIO.US,D,20250403,000000,10.038,10.2,9.39,9.888,23598.9666430677,0
+CDIO.US,D,20250404,000000,9.6,10.56,8.4,9.165,45140.4666215262,0
+CDIO.US,D,20250407,000000,8.4,10.344,8.4,9.816,23792.966642873696,0
+CDIO.US,D,20250408,000000,9.75,10.461,8.886,9.489,23086.666643579996,0
+CDIO.US,D,20250409,000000,9.315,10.758,9.312,10.464,26767.033306566296,0
+CDIO.US,D,20250410,000000,10.65,11.064,9.6,10.356,15808.699984191298,0
+CDIO.US,D,20250411,000000,10.59,12.369,10.077,12.15,23878.466642788197,0
+CDIO.US,D,20250414,000000,12.018,12.3,10.83,11.655,15133.866651532799,0
+CDIO.US,D,20250415,000000,11.304,12.3,10.809,11.964,14647.366652019298,0
+CDIO.US,D,20250416,000000,12.837,12.837,10.809,11.223,20036.333313296996,0
+CDIO.US,D,20250417,000000,11.4,11.7,10.863,11.697,7819.533325513799,0
+CDIO.US,D,20250421,000000,11.49,11.871,10.95,11.1,8589.5333247438,0
+CDIO.US,D,20250422,000000,11.61,12.573,11.127,12.42,20317.0999796829,0
+CDIO.US,D,20250423,000000,13.2,14.094,12.573,13.719,26301.599973698398,0
+CDIO.US,D,20250424,000000,14.094,17.388,13.803,15.597,81182.9332521504,0
+CDIO.US,D,20250425,000000,16.5,16.791,13.725,14.52,51537.56661512909,0
+CDIO.US,D,20250428,000000,15,15,12.057,13.521,33996.4666326702,0
+CDIO.US,D,20250429,000000,13.074,13.95,12.72,13.668,15926.666650739999,0
+CDIO.US,D,20250430,000000,13.296,13.623,12.393,12.744,18219.999981779998,0
+CDIO.US,D,20250501,000000,12.744,13.05,11.658,11.907,25745.0999742549,0
+CDIO.US,D,20250502,000000,12.51,13.23,11.61,12.822,20621.333312712,0
+CDIO.US,D,20250505,000000,12.9,14.46,12.5505,14.112,21827.433311505898,0
+CDIO.US,D,20250506,000000,14.1,14.265,12.6,12.825,17361.5666493051,0
+CDIO.US,D,20250507,000000,12.63,13.344,11.703,12.039,19110.399980889597,0
+CDIO.US,D,20250508,000000,5.988,7.38,5.496,6.372,290111.09970988886,0
+CDIO.US,D,20250509,000000,6.39,6.492,5.4,5.553,77579.99992241999,0
+CDIO.US,D,20250512,000000,5.6115,5.97,4.5,4.719,143466.49985653348,0
+CDIO.US,D,20250513,000000,4.74,5.3781,4.65,5.35,110582,0
+CDIO.US,D,20250514,000000,5.07,5.7,3.9301,4.53,397616,0
+CDIO.US,D,20250515,000000,4.5,4.5,3.7955,4,148103,0
+CDIO.US,D,20250516,000000,3.56,4.1,3.4,3.84,135761,0
+CDIO.US,D,20250519,000000,3.83,4.5147,3.83,4.42,171073,0
+CDIO.US,D,20250520,000000,4.47,4.93,4.17,4.76,199728,0
+CDIO.US,D,20250521,000000,4.85,4.88,4.21,4.33,58300,0
+CDIO.US,D,20250522,000000,4.31,4.53,4.1,4.24,41540,0
+CDIO.US,D,20250523,000000,4.2,4.29,3.84,3.95,68563,0
+CDIO.US,D,20250527,000000,3.93,4.35,3.9,4.25,60542,0
+CDIO.US,D,20250528,000000,4.28,4.3892,4.19,4.31,11596,0
+CDIO.US,D,20250529,000000,4.33,4.42,4.05,4.21,40894,0
+CDIO.US,D,20250530,000000,4.15,4.1987,3.88,3.99,28875,0
+CDIO.US,D,20250602,000000,4.02,4.3089,4.02,4.25,38962,0
+CDIO.US,D,20250603,000000,4.37,4.4299,4.2411,4.4,30352,0
+CDIO.US,D,20250604,000000,4.5,5.03,4.32,4.99,190219,0
+CDIO.US,D,20250605,000000,5.1,5.2,4.451,4.52,50821,0
+CDIO.US,D,20250606,000000,4.51,4.8252,4.42,4.765,50502,0
+CDIO.US,D,20250609,000000,4.76,4.94,4.6401,4.84,34850,0
+CDIO.US,D,20250610,000000,4.75,5,4.5001,4.53,124140,0
+CDIO.US,D,20250611,000000,4.57,4.57,4.09,4.23,55159,0
+CDIO.US,D,20250612,000000,4.1447,4.21,3.75,3.95,91949,0
+CDIO.US,D,20250613,000000,3.77,4.06,3.77,4.06,62146,0
+CDIO.US,D,20250616,000000,4.13,4.175,3.84,3.95,40922,0
+CDIO.US,D,20250617,000000,3.94,4,3.65,3.72,20166,0
+CDIO.US,D,20250618,000000,3.71,3.89,3.71,3.89,29842,0
+CDIO.US,D,20250620,000000,3.89,3.89,3.69,3.71,25379,0
+CDIO.US,D,20250623,000000,3.67,3.73,3.62,3.7,17060,0
+CDIO.US,D,20250624,000000,3.68,3.68,3.44,3.5,52997,0
+CDIO.US,D,20250625,000000,3.4397,3.5,3.22,3.28,66319,0
+CDIO.US,D,20250626,000000,3.27,3.37,3.22,3.3,40953,0
+CDIO.US,D,20250627,000000,3.3,3.81,3.3,3.61,104580,0
+CDIO.US,D,20250630,000000,3.61,3.6139,3.45,3.6,22480,0
+CDIO.US,D,20250701,000000,3.7,3.71,3.49,3.61,22628,0
+CDIO.US,D,20250702,000000,3.62,3.73,3.5409,3.68,16371,0
+CDIO.US,D,20250703,000000,3.7,3.9,3.7,3.8,29275,0
+CDIO.US,D,20250707,000000,3.78,3.85,3.43,3.79,24960,0
+CDIO.US,D,20250708,000000,3.85,4.18,3.75,4,80679,0
+CDIO.US,D,20250709,000000,4.09,4.14,3.8922,3.8922,27735,0
+CDIO.US,D,20250710,000000,4.008,4.3299,3.9576,4.29,53964,0
+CDIO.US,D,20250711,000000,4.3,4.3,4.025,4.15,9624,0
+CDIO.US,D,20250714,000000,4.25,4.46,4.15,4.42,51031,0
+CDIO.US,D,20250715,000000,4.5,4.665,4.38,4.4583,77039,0
+CDIO.US,D,20250716,000000,4.58,4.6,4.46,4.6,19942,0
+CDIO.US,D,20250717,000000,4.54,4.7102,4.54,4.62,18367,0
+CDIO.US,D,20250718,000000,4.61,4.718,4.11,4.3,47193,0
+CDIO.US,D,20250721,000000,4.29,4.63,4.18,4.37,45977,0
+CDIO.US,D,20250722,000000,4.34,4.65,4.2122,4.47,84392,0
+CDIO.US,D,20250723,000000,4.59,4.6279,4.32,4.41,22993,0
+CDIO.US,D,20250724,000000,4.5,4.73,4.46,4.58,44363,0
+CDIO.US,D,20250725,000000,4.555,4.5912,4.315,4.3873,15812,0
+CDIO.US,D,20250728,000000,4.7179,4.7179,4.13,4.21,23979,0
+CDIO.US,D,20250729,000000,4.13,4.14,3.82,3.87,27028,0
+CDIO.US,D,20250730,000000,4,4.26,3.9092,4.06,31932,0
+CDIO.US,D,20250731,000000,4.23,4.4211,4.06,4.14,29949,0
+CDIO.US,D,20250801,000000,4,4,3.655,3.88,44398,0
+CDIO.US,D,20250804,000000,3.89,4.1,3.82,3.995,49040,0
+CDIO.US,D,20250805,000000,3.98,4.09,3.81,3.98,49197,0
+CDIO.US,D,20250806,000000,4,4.05,3.82,3.94,56384,0
+CDIO.US,D,20250807,000000,3.86,4.12,3.72,3.87,27562,0
+CDIO.US,D,20250808,000000,3.86,3.9256,3.37,3.45,72559,0
+CDIO.US,D,20250811,000000,3.56,3.65,3.45,3.48,41421,0
+CDIO.US,D,20250812,000000,3.62,3.88,3.59,3.74,56344,0
+CDIO.US,D,20250813,000000,3.79,3.85,3.5774,3.82,48828,0
+CDIO.US,D,20250814,000000,3.86,4.05,3.74,4.023,33336,0
+CDIO.US,D,20250815,000000,4,4,3.61,3.63,33086,0
+CDIO.US,D,20250818,000000,3.61,4,3.49,3.72,58950,0
+CDIO.US,D,20250819,000000,3.7,3.7,3.52,3.67,17671,0
+CDIO.US,D,20250820,000000,3.51,3.6191,3.25,3.5,29645,0
+CDIO.US,D,20250821,000000,3.55,3.69,3.466,3.64,4513,0
+CDIO.US,D,20250822,000000,3.62,3.74,3.61,3.68,19903,0
+CDIO.US,D,20250825,000000,3.55,3.77,3.51,3.51,25404,0
+CDIO.US,D,20250826,000000,3.5,3.69,3.4607,3.67,27070,0
+CDIO.US,D,20250827,000000,3.67,3.84,3.6629,3.745,7350,0
+CDIO.US,D,20250828,000000,3.74,3.86,3.6474,3.79,15581,0
+CDIO.US,D,20250829,000000,3.75,3.81,3.67,3.81,6844,0
+CDIO.US,D,20250902,000000,3.89,4,3.6868,3.89,17353,0
+CDIO.US,D,20250903,000000,3.79,3.948,3.615,3.8899,10568,0
+CDIO.US,D,20250904,000000,3.99,3.99,3.63,3.688,36851,0
+CDIO.US,D,20250905,000000,3.68,3.8951,3.62,3.71,29406,0
+CDIO.US,D,20250908,000000,3.705,3.8387,3.62,3.63,29985,0
+CDIO.US,D,20250909,000000,3.58,3.98,3.58,3.95,52429,0
+CDIO.US,D,20250910,000000,3.81,3.96,3.755,3.758,7479,0
+CDIO.US,D,20250911,000000,3.834,3.95,3.82,3.8238,14605,0
+CDIO.US,D,20250912,000000,3.84,3.86,3.79,3.79,15439,0
+CDIO.US,D,20250915,000000,3.7,3.835,3.7,3.75,8143,0
+CDIO.US,D,20250916,000000,3.7886,3.9,3.65,3.888,33564,0
+CDIO.US,D,20250917,000000,3.89,3.95,3.84,3.86,11215,0
+CDIO.US,D,20250918,000000,3.81,3.88,3.81,3.87,6163,0
+CDIO.US,D,20250919,000000,3.9982,4.095,3.901,3.99,18784,0
+CDIO.US,D,20250922,000000,3.99,4.01,3.775,3.91,23786,0
+CDIO.US,D,20250923,000000,3.9,4.5,3.9,4.16,83710,0
+CDIO.US,D,20250924,000000,4.61,4.61,4.1,4.27,56676,0
+CDIO.US,D,20250925,000000,4.2007,4.37,4.06,4.06,38707,0
+CDIO.US,D,20250926,000000,4,4.25,4,4.07,9559,0
+CDIO.US,D,20250929,000000,4.03,4.26,3.985,4,36654,0
+CDIO.US,D,20250930,000000,4.0273,4.08,3.8101,4.01,32414,0
+CDIO.US,D,20251001,000000,4.09,4.2906,3.8772,4.26,42554,0
+CDIO.US,D,20251002,000000,4.2495,4.85,4.23,4.25,181409,0
+CDIO.US,D,20251003,000000,4.32,4.625,4.31,4.55,66412,0
+CDIO.US,D,20251006,000000,4.5,4.63,4.31,4.395,22478,0
+CDIO.US,D,20251007,000000,4.49,4.5,4.16,4.37,39820,0
+CDIO.US,D,20251008,000000,4.41,4.5899,4.2,4.5418,66926,0
+CDIO.US,D,20251009,000000,4.5,4.68,4.425,4.55,35143,0
+CDIO.US,D,20251010,000000,4.48,4.61,4.1,4.15,35782,0
+CDIO.US,D,20251013,000000,4.19,4.435,4.19,4.435,28651,0
+CDIO.US,D,20251014,000000,4.3,4.52,4.03,4.49,34560,0
+CDIO.US,D,20251015,000000,4.49,4.66,4.2101,4.515,62155,0
+CDIO.US,D,20251016,000000,4.55,4.6,4.26,4.33,28763,0
+CDIO.US,D,20251017,000000,4.34,4.385,4.23,4.285,23755,0
+CDIO.US,D,20251020,000000,4.37,4.63,4.15,4.49,32266,0
+CDIO.US,D,20251021,000000,4.56,4.56,4.33,4.345,47552,0
+CDIO.US,D,20251022,000000,4.23,4.3182,4.0282,4.135,26796,0
+CDIO.US,D,20251023,000000,4.15,4.28,3.93,3.96,75248,0
+CDIO.US,D,20251024,000000,4.02,4.2199,3.985,4.05,17045,0
+CDIO.US,D,20251027,000000,4.16,4.173,3.85,3.91,45723,0
+CDIO.US,D,20251028,000000,3.91,4.49,3.8601,4.24,76210,0
+CDIO.US,D,20251029,000000,4.25,4.54,4.1039,4.1039,15873,0
+CDIO.US,D,20251030,000000,4.05,4.2,4.0001,4.19,18080,0
+CDIO.US,D,20251031,000000,4.2,4.3011,4.04,4.04,42240,0
+CDIO.US,D,20251103,000000,4.1,4.14,3.95,3.98,12024,0
+CDIO.US,D,20251104,000000,3.84,3.92,3.62,3.62,27166,0
+CDIO.US,D,20251105,000000,3.62,4.09,3.62,3.91,116940,0
+CDIO.US,D,20251106,000000,4.0226,4.0226,3.7,3.72,16456,0
+CDIO.US,D,20251107,000000,3.68,3.86,3.58,3.86,11625,0
+CDIO.US,D,20251110,000000,3.88,3.99,3.801,3.86,15635,0
+CDIO.US,D,20251111,000000,3.85,3.85,3.7001,3.81,6047,0
+CDIO.US,D,20251112,000000,3.87,3.98,3.74,3.74,6903,0
+CDIO.US,D,20251113,000000,3.6899,3.89,3.4,3.4,18099,0
+CDIO.US,D,20251114,000000,3.45,3.497,3.3,3.41,21503,0
+CDIO.US,D,20251117,000000,3.41,3.504,2.93,2.99,72707,0
+CDIO.US,D,20251118,000000,2.99,3.1519,2.68,2.73,50641,0
+CDIO.US,D,20251119,000000,2.898,2.898,2.4237,2.56,79839,0
+CDIO.US,D,20251120,000000,2.58,2.8,2.48,2.48,41004,0
+CDIO.US,D,20251121,000000,2.47,2.63,2.4601,2.5808,14486,0
+CDIO.US,D,20251124,000000,2.52,3.285,2.52,3.18,57043,0
+CDIO.US,D,20251125,000000,3.17,3.17,2.8598,2.93,18581,0
+CDIO.US,D,20251126,000000,2.94,3.22,2.94,2.94,24735,0
+CDIO.US,D,20251128,000000,3.0643,3.0643,2.84,2.88,9418,0
+CDIO.US,D,20251201,000000,2.87,2.9799,2.87,2.89,6164,0
+CDIO.US,D,20251202,000000,3.05,3.05,2.9,2.9,5841,0
+CDIO.US,D,20251203,000000,3.13,3.13,2.85,2.88,21644,0
+CDIO.US,D,20251204,000000,2.9245,3.1,2.905,3.04,6506,0
+CDIO.US,D,20251205,000000,3.03,3.65,3.03,3.65,36711,0
+CDIO.US,D,20251208,000000,3.81,4.1794,3.28,3.58,37621,0
+CDIO.US,D,20251209,000000,3.54,4.28,3.54,3.85,63900,0
+CDIO.US,D,20251210,000000,3.76,3.9,3.6,3.77,18883,0
+CDIO.US,D,20251211,000000,3.84,3.91,3.69,3.7,7436,0
+CDIO.US,D,20251212,000000,3.7675,3.7675,3.34,3.52,26269,0
+CDIO.US,D,20251215,000000,3.62,3.62,3.08,3.08,26144,0
+CDIO.US,D,20251216,000000,3.11,3.2349,2.97,3.095,16411,0
+CDIO.US,D,20251217,000000,3.13,3.2616,2.8001,2.82,15236,0
+CDIO.US,D,20251218,000000,2.82,3.0116,2.81,2.82,13920,0
+CDIO.US,D,20251219,000000,2.9295,3.23,2.9295,3.23,24693,0
+CDIO.US,D,20251222,000000,3.25,3.7001,3.15,3.5,117410,0
+CDIO.US,D,20251223,000000,3.45,3.48,3.32,3.36,16218,0
+CDIO.US,D,20251224,000000,3.3,3.53,3.235,3.42,10331,0
+CDIO.US,D,20251226,000000,3.51,3.51,3.26,3.33,8138,0
+CDIO.US,D,20251229,000000,3.21,3.43,3.01,3.14,34898,0
+CDIO.US,D,20251230,000000,3.18,3.19,2.81,3.18,40527,0
+CDIO.US,D,20251231,000000,3.07,3.07,2.6412,2.71,54127,0
+CDIO.US,D,20260102,000000,2.79,2.8629,2.74,2.84,11068,0
+CDIO.US,D,20260105,000000,2.85,3.045,2.85,2.98,22934,0
+CDIO.US,D,20260106,000000,3.19,3.19,2.776,2.955,18723,0
+CDIO.US,D,20260107,000000,3.24,3.24,2.75,2.79,20300571,0
+CDIO.US,D,20260108,000000,2.63,2.66,2.2374,2.4,645635,0
+CDIO.US,D,20260109,000000,2.35,2.35,1.93,2.05,449377,0
+CDIO.US,D,20260112,000000,1.98,2,1.74,1.94,341004,0
+CDIO.US,D,20260113,000000,1.94,1.9806,1.8,1.83,191294,0
+CDIO.US,D,20260114,000000,1.77,1.85,1.64,1.82,177600,0
+CDIO.US,D,20260115,000000,1.85,1.855,1.73,1.76,108855,0
+CDIO.US,D,20260116,000000,1.75,1.87,1.71,1.81,85621,0
+CDIO.US,D,20260120,000000,1.79,1.79,1.68,1.75,50839,0
+CDIO.US,D,20260121,000000,1.78,1.8699,1.6507,1.84,126372,0
+CDIO.US,D,20260122,000000,1.85,1.98,1.78,1.98,105588,0
+CDIO.US,D,20260123,000000,1.98,2.025,1.91,1.94,79456,0
+CDIO.US,D,20260126,000000,1.95,1.9627,1.79,1.81,51787,0
+CDIO.US,D,20260127,000000,1.81,1.86,1.7207,1.84,50019,0
+CDIO.US,D,20260128,000000,1.84,1.87,1.71,1.78,764331,0
+CDIO.US,D,20260129,000000,1.73,1.76,1.5315,1.6,205978,0
+CDIO.US,D,20260130,000000,1.57,1.5994,1.4801,1.51,90163,0
+CDIO.US,D,20260202,000000,1.52,1.54,1.43,1.45,82843,0
+CDIO.US,D,20260203,000000,1.44,1.47,1.31,1.36,101972,0
+CDIO.US,D,20260204,000000,1.39,1.39,1.2,1.22,75096,0
+CDIO.US,D,20260205,000000,1.21,1.2695,1.05,1.05,144923,0
+CDIO.US,D,20260206,000000,1.05,1.39,0.97,1.29,344973,0
+CDIO.US,D,20260209,000000,1.39,1.39,1.19,1.34,88340,0
+CDIO.US,D,20260210,000000,1.33,1.51,1.24,1.37,82083,0
+CDIO.US,D,20260211,000000,1.37,1.4801,1.28,1.32,66005,0
+CDIO.US,D,20260212,000000,1.36,1.3726,1.2,1.29,68468,0
+CDIO.US,D,20260213,000000,1.26,1.35,1.2305,1.27,44566,0
+CDIO.US,D,20260217,000000,1.29,1.29,1.18,1.19,44410,0
+CDIO.US,D,20260218,000000,1.22,2.85,1.212,2.13,56563996,0
diff --git a/daily/us/nasdaq stocks/1/cenn.us.txt b/daily/us/nasdaq stocks/1/cenn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69b9aef888e78c07ae68bd602e20cc5a00703ec0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cenn.us.txt	
@@ -0,0 +1,2550 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CENN.US,D,20151218,000000,292500,298500,243750,298500,1.8,0
+CENN.US,D,20151221,000000,285750,299250,243750,298500,0.6,0
+CENN.US,D,20151222,000000,291750,298200,277500,292500,0.3,0
+CENN.US,D,20151223,000000,285750,288000,281250,285000,0.2,0
+CENN.US,D,20151224,000000,284235,284235,281550,281550,0,0
+CENN.US,D,20151228,000000,285000,285000,273735,284250,0.2,0
+CENN.US,D,20151229,000000,285000,300000,282000,300000,0,0
+CENN.US,D,20151230,000000,294000,300000,292500,297000,0,0
+CENN.US,D,20151231,000000,297240,297240,292500,292500,0,0
+CENN.US,D,20160104,000000,295500,295500,285750,285750,0.1,0
+CENN.US,D,20160105,000000,294000,298500,282000,297750,0.1,0
+CENN.US,D,20160106,000000,292500,292500,292500,292500,0,0
+CENN.US,D,20160107,000000,282825,283500,280500,280500,0.1,0
+CENN.US,D,20160108,000000,277500,277500,249750,258750,0.2,0
+CENN.US,D,20160111,000000,265500,265500,262500,262500,0,0
+CENN.US,D,20160112,000000,260250,262500,252000,252000,0,0
+CENN.US,D,20160113,000000,258750,258750,249750,249750,0.2,0
+CENN.US,D,20160114,000000,259380,259380,255000,255000,0,0
+CENN.US,D,20160115,000000,251250,255000,232110,249000,0.1,0
+CENN.US,D,20160119,000000,258750,258750,209250,210000,0.3,0
+CENN.US,D,20160120,000000,204000,210000,201000,204000,0.1,0
+CENN.US,D,20160121,000000,210000,217500,206250,209250,0.1,0
+CENN.US,D,20160122,000000,209565,240000,206205,238500,0.4,0
+CENN.US,D,20160125,000000,262500,262500,162000,198750,0.3,0
+CENN.US,D,20160126,000000,198750,238500,183750,190320,0.7,0
+CENN.US,D,20160127,000000,183750,205485,183750,197985,0.1,0
+CENN.US,D,20160128,000000,195000,195000,195000,195000,0,0
+CENN.US,D,20160129,000000,198000,209250,194250,209250,0.2,0
+CENN.US,D,20160201,000000,192000,193500,191250,192750,0,0
+CENN.US,D,20160202,000000,192000,192750,187500,188250,0.1,0
+CENN.US,D,20160203,000000,191250,202005,191250,202005,0,0
+CENN.US,D,20160205,000000,191250,195750,189750,189750,0,0
+CENN.US,D,20160208,000000,194085,194085,191250,192000,0,0
+CENN.US,D,20160210,000000,207000,217500,195000,195000,0,0
+CENN.US,D,20160211,000000,209280,209280,189750,189750,0.1,0
+CENN.US,D,20160212,000000,192750,195000,187500,187500,0,0
+CENN.US,D,20160216,000000,187500,187500,187500,187500,0,0
+CENN.US,D,20160217,000000,183750,187500,180000,180000,0,0
+CENN.US,D,20160218,000000,212250,216750,163500,163500,0.1,0
+CENN.US,D,20160219,000000,172500,186000,171690,186000,0.1,0
+CENN.US,D,20160222,000000,183000,187500,183000,185250,0,0
+CENN.US,D,20160223,000000,187485,191250,179250,179250,0,0
+CENN.US,D,20160224,000000,182775,183750,182775,183000,0,0
+CENN.US,D,20160225,000000,183750,187500,183750,187500,0.1,0
+CENN.US,D,20160226,000000,177480,184500,177480,184500,0,0
+CENN.US,D,20160229,000000,178500,186000,178500,186000,0,0
+CENN.US,D,20160301,000000,180750,187500,167265,167265,0,0
+CENN.US,D,20160302,000000,176250,176250,176250,176250,0,0
+CENN.US,D,20160303,000000,180000,180000,168735,168750,0.1,0
+CENN.US,D,20160307,000000,183000,183000,167250,183000,0,0
+CENN.US,D,20160308,000000,181500,186000,171000,184500,0.1,0
+CENN.US,D,20160309,000000,180000,180000,178500,178500,0,0
+CENN.US,D,20160311,000000,173370,182250,172500,182250,0,0
+CENN.US,D,20160314,000000,186000,221250,177000,221250,0.5,0
+CENN.US,D,20160315,000000,206250,220500,199500,220500,1.2,0
+CENN.US,D,20160316,000000,203250,206250,177000,186750,0.5,0
+CENN.US,D,20160317,000000,189000,206250,184500,206250,0.3,0
+CENN.US,D,20160318,000000,217500,221250,187500,187500,0.7,0
+CENN.US,D,20160321,000000,188250,191250,188250,191250,0,0
+CENN.US,D,20160322,000000,191250,202500,189750,201000,0.1,0
+CENN.US,D,20160323,000000,200250,200250,187500,198750,0,0
+CENN.US,D,20160324,000000,197250,197250,187500,188250,0,0
+CENN.US,D,20160328,000000,187500,189000,162870,171750,0.2,0
+CENN.US,D,20160329,000000,168750,168750,167250,167250,0,0
+CENN.US,D,20160330,000000,165750,165750,156000,161250,0.1,0
+CENN.US,D,20160331,000000,155250,169500,154500,169500,0.1,0
+CENN.US,D,20160401,000000,167250,167250,167250,167250,0,0
+CENN.US,D,20160404,000000,153000,153750,134250,150000,0.3,0
+CENN.US,D,20160405,000000,154500,156000,137250,139500,0.2,0
+CENN.US,D,20160406,000000,142500,150000,137250,138000,0.1,0
+CENN.US,D,20160407,000000,141758,144000,137250,141750,0.1,0
+CENN.US,D,20160408,000000,139500,144930,137250,141000,0.1,0
+CENN.US,D,20160411,000000,138750,141750,131400,141750,0.1,0
+CENN.US,D,20160412,000000,134250,140250,131250,131250,0.1,0
+CENN.US,D,20160413,000000,120112,133500,120112,133500,0.1,0
+CENN.US,D,20160414,000000,133500,133500,128250,128992,0.1,0
+CENN.US,D,20160415,000000,127800,132450,118500,118500,0.1,0
+CENN.US,D,20160418,000000,121500,124642,111750,117000,0.3,0
+CENN.US,D,20160419,000000,120285,130492,117000,130492,0.1,0
+CENN.US,D,20160420,000000,123000,125250,120000,120750,0.1,0
+CENN.US,D,20160421,000000,125250,130500,116250,116250,0.2,0
+CENN.US,D,20160422,000000,116250,118500,116250,117750,0.1,0
+CENN.US,D,20160425,000000,120750,132000,117000,123750,0.1,0
+CENN.US,D,20160426,000000,132750,135375,126742,126742,0,0
+CENN.US,D,20160427,000000,120750,127500,120000,126750,0.1,0
+CENN.US,D,20160428,000000,123825,126750,123825,126435,0,0
+CENN.US,D,20160429,000000,123862,124500,123862,124500,0,0
+CENN.US,D,20160502,000000,117000,117000,116250,116250,0,0
+CENN.US,D,20160503,000000,135000,153750,125258,141000,0.7,0
+CENN.US,D,20160504,000000,144000,153750,127500,132000,0.5,0
+CENN.US,D,20160505,000000,150750,155250,128250,142500,0.4,0
+CENN.US,D,20160506,000000,150000,153000,144750,146250,0.3,0
+CENN.US,D,20160509,000000,150000,153000,145500,147540,0.1,0
+CENN.US,D,20160510,000000,147750,150000,146250,146880,0.1,0
+CENN.US,D,20160511,000000,145500,152250,145500,145500,0.1,0
+CENN.US,D,20160512,000000,148500,154170,126000,132750,0.2,0
+CENN.US,D,20160513,000000,148500,150000,137250,138750,0.1,0
+CENN.US,D,20160516,000000,135750,135750,128250,128258,0.3,0
+CENN.US,D,20160517,000000,129000,129750,127500,127500,0,0
+CENN.US,D,20160518,000000,126750,130500,126750,127500,0.1,0
+CENN.US,D,20160519,000000,125422,129000,125250,127500,0.1,0
+CENN.US,D,20160520,000000,129750,134250,125250,125250,0.1,0
+CENN.US,D,20160523,000000,125250,133500,125250,133500,0.1,0
+CENN.US,D,20160524,000000,139500,139508,129000,129750,0.1,0
+CENN.US,D,20160525,000000,135750,136500,135000,135000,0,0
+CENN.US,D,20160526,000000,127500,127500,125250,127478,0.5,0
+CENN.US,D,20160527,000000,131250,132750,117000,132750,0.3,0
+CENN.US,D,20160601,000000,129000,132750,123000,132750,0.2,0
+CENN.US,D,20160602,000000,123008,131242,117000,126742,0.1,0
+CENN.US,D,20160603,000000,124500,124500,124500,124500,0,0
+CENN.US,D,20160606,000000,126000,126000,120000,120008,0,0
+CENN.US,D,20160607,000000,120750,124492,113250,113250,0,0
+CENN.US,D,20160608,000000,113258,125242,113258,122925,0.1,0
+CENN.US,D,20160609,000000,123750,125250,117000,123000,0,0
+CENN.US,D,20160610,000000,124500,125250,116250,123000,0.1,0
+CENN.US,D,20160613,000000,118500,122250,117000,117750,0,0
+CENN.US,D,20160614,000000,119340,123750,116250,123750,0.1,0
+CENN.US,D,20160615,000000,125250,125250,116250,117008,0.1,0
+CENN.US,D,20160616,000000,117000,118500,112500,113250,0.2,0
+CENN.US,D,20160617,000000,116250,126000,105758,126000,0.1,0
+CENN.US,D,20160620,000000,126000,128250,110250,112500,0.2,0
+CENN.US,D,20160621,000000,115500,117615,111278,111278,0.1,0
+CENN.US,D,20160622,000000,108000,108000,106500,106500,0.1,0
+CENN.US,D,20160623,000000,108000,108000,106500,106500,0,0
+CENN.US,D,20160624,000000,107250,107258,106500,107258,0,0
+CENN.US,D,20160627,000000,108750,111592,106500,106500,0.1,0
+CENN.US,D,20160628,000000,106500,110242,101250,106500,0.1,0
+CENN.US,D,20160629,000000,106500,106500,102000,102000,0.1,0
+CENN.US,D,20160630,000000,102000,105668,101250,102000,0,0
+CENN.US,D,20160701,000000,102750,102750,102750,102750,0,0
+CENN.US,D,20160705,000000,103500,103500,102750,102750,0,0
+CENN.US,D,20160706,000000,111750,111750,105000,105488,0,0
+CENN.US,D,20160707,000000,105750,106080,102750,102750,0,0
+CENN.US,D,20160708,000000,114278,119250,111090,112500,0.1,0
+CENN.US,D,20160711,000000,111750,129750,103500,105000,0.7,0
+CENN.US,D,20160712,000000,108750,118500,108750,112500,0.1,0
+CENN.US,D,20160713,000000,116992,119468,113962,116625,0.1,0
+CENN.US,D,20160714,000000,127500,131250,111000,116250,0.5,0
+CENN.US,D,20160715,000000,110258,118882,105000,110250,0.1,0
+CENN.US,D,20160718,000000,105008,111000,105008,110782,0,0
+CENN.US,D,20160719,000000,111000,111000,109500,109620,0.1,0
+CENN.US,D,20160720,000000,109500,110648,109500,110648,0,0
+CENN.US,D,20160721,000000,110925,116250,105750,110250,0.3,0
+CENN.US,D,20160722,000000,110250,115350,110250,110250,0,0
+CENN.US,D,20160725,000000,110250,114000,109500,114000,0,0
+CENN.US,D,20160726,000000,109800,113910,108750,111750,0,0
+CENN.US,D,20160727,000000,108750,112500,107258,108750,0,0
+CENN.US,D,20160728,000000,112500,130500,105750,130500,1.2,0
+CENN.US,D,20160729,000000,129750,144000,120750,126758,0.3,0
+CENN.US,D,20160801,000000,120750,126750,116745,120750,0.1,0
+CENN.US,D,20160802,000000,123750,135750,117750,123750,0.2,0
+CENN.US,D,20160803,000000,120750,127500,120750,123750,0.1,0
+CENN.US,D,20160804,000000,120750,150000,120750,139500,0.9,0
+CENN.US,D,20160805,000000,146250,187500,125250,132908,5.4,0
+CENN.US,D,20160808,000000,150000,150000,128250,128250,0.1,0
+CENN.US,D,20160809,000000,133500,133500,124500,124500,0.1,0
+CENN.US,D,20160810,000000,127785,135000,124500,129000,0.1,0
+CENN.US,D,20160811,000000,126000,126000,113250,118688,0.4,0
+CENN.US,D,20160812,000000,122242,140992,116250,131250,1,0
+CENN.US,D,20160815,000000,129772,139492,120750,136500,0.2,0
+CENN.US,D,20160816,000000,131250,141750,128250,135750,0.3,0
+CENN.US,D,20160817,000000,129750,140250,123750,123750,1.1,0
+CENN.US,D,20160818,000000,125250,127500,123750,123750,0.1,0
+CENN.US,D,20160819,000000,124102,126375,112500,112500,0.3,0
+CENN.US,D,20160822,000000,117000,121500,114000,115500,0.1,0
+CENN.US,D,20160823,000000,115500,122250,114000,114000,0.1,0
+CENN.US,D,20160824,000000,115500,116992,114750,114750,0.1,0
+CENN.US,D,20160825,000000,116640,116640,114000,114000,0,0
+CENN.US,D,20160826,000000,114000,118492,114000,114000,0,0
+CENN.US,D,20160829,000000,116100,116100,112500,113250,0.1,0
+CENN.US,D,20160830,000000,113250,120750,113250,117000,0.1,0
+CENN.US,D,20160831,000000,117000,117000,112500,117000,0.1,0
+CENN.US,D,20160901,000000,116250,118500,112500,115500,0.3,0
+CENN.US,D,20160902,000000,117750,130500,115492,125992,0.5,0
+CENN.US,D,20160906,000000,117750,124500,112500,118462,0.6,0
+CENN.US,D,20160907,000000,116250,135000,116250,132750,0.1,0
+CENN.US,D,20160908,000000,128250,133500,120750,122250,0.4,0
+CENN.US,D,20160909,000000,127500,133500,119250,133500,0.1,0
+CENN.US,D,20160912,000000,129000,133125,121500,128250,0.3,0
+CENN.US,D,20160913,000000,127500,134250,120930,134250,0.3,0
+CENN.US,D,20160914,000000,132000,132000,122250,124500,0.1,0
+CENN.US,D,20160915,000000,131250,146250,118500,146250,0.7,0
+CENN.US,D,20160916,000000,138750,138750,121875,125250,0.9,0
+CENN.US,D,20160919,000000,133500,139500,117750,132000,0.2,0
+CENN.US,D,20160920,000000,127500,131250,121500,128250,0.3,0
+CENN.US,D,20160921,000000,126750,126750,114750,120000,0.9,0
+CENN.US,D,20160922,000000,115508,124500,112500,123000,1.3,0
+CENN.US,D,20160923,000000,122250,125250,117750,117750,0.1,0
+CENN.US,D,20160926,000000,123000,123750,117938,122790,0,0
+CENN.US,D,20160927,000000,115928,123750,115928,123750,0.1,0
+CENN.US,D,20160928,000000,116250,123750,116250,120750,1.4,0
+CENN.US,D,20160929,000000,118500,125250,114000,114000,1.5,0
+CENN.US,D,20160930,000000,114000,121500,111750,121500,0.5,0
+CENN.US,D,20161003,000000,117000,121500,111750,112500,1.2,0
+CENN.US,D,20161004,000000,111750,112852,102000,112500,0.2,0
+CENN.US,D,20161005,000000,108750,118500,105000,110250,1.4,0
+CENN.US,D,20161006,000000,108000,112500,104250,112500,0.4,0
+CENN.US,D,20161007,000000,108750,108750,101250,108750,0.4,0
+CENN.US,D,20161010,000000,101250,108000,101250,101250,0.2,0
+CENN.US,D,20161011,000000,105000,105000,96750,96750,0.3,0
+CENN.US,D,20161012,000000,94162.5,97500,83250,96750,0.9,0
+CENN.US,D,20161013,000000,93750,95250,87000,87000,0.5,0
+CENN.US,D,20161014,000000,88500,89872.5,88500,89250,0.1,0
+CENN.US,D,20161017,000000,86250,97500,86250,96000,1,0
+CENN.US,D,20161018,000000,96000,98250,93000,95250,0.7,0
+CENN.US,D,20161019,000000,94500,96382.5,91500,96000,0.7,0
+CENN.US,D,20161020,000000,93750,97500,91500,96750,0.5,0
+CENN.US,D,20161021,000000,94500,96000,89250,92250,0.8,0
+CENN.US,D,20161024,000000,91500,98250,86250,87000,0.4,0
+CENN.US,D,20161025,000000,91500,92250,91500,92250,0,0
+CENN.US,D,20161026,000000,92992.5,92992.5,79230,79582.5,0.3,0
+CENN.US,D,20161027,000000,78750,79492.5,77437.5,78750,0.1,0
+CENN.US,D,20161028,000000,80250,84840,80250,84750,0.1,0
+CENN.US,D,20161031,000000,86250,86250,79500,83250,0.1,0
+CENN.US,D,20161101,000000,86175,86175,82500,82500,0,0
+CENN.US,D,20161102,000000,82500,85425,82500,82500,0.1,0
+CENN.US,D,20161103,000000,82500,82500,76500,76500,0.1,0
+CENN.US,D,20161104,000000,78750,78750,76500,76500,0,0
+CENN.US,D,20161108,000000,76500,76500,75750,75750,0.1,0
+CENN.US,D,20161109,000000,76732.5,76732.5,68355,68355,0.2,0
+CENN.US,D,20161110,000000,76500,76500,73500,73500,0,0
+CENN.US,D,20161111,000000,73500,73500,61605,69300,0.4,0
+CENN.US,D,20161114,000000,66750,69735,66750,68242.5,0,0
+CENN.US,D,20161115,000000,67147.5,69825,62137.5,63000,0.2,0
+CENN.US,D,20161116,000000,62730,90750,62730,90750,0.7,0
+CENN.US,D,20161117,000000,88500,97500,76500,77250,1.1,0
+CENN.US,D,20161118,000000,84000,95250,75075,82500,0.5,0
+CENN.US,D,20161121,000000,77250,82305,73612.5,77250,0.2,0
+CENN.US,D,20161122,000000,74257.5,75750,74250,75007.5,0,0
+CENN.US,D,20161123,000000,78000,79500,62715,79500,1.2,0
+CENN.US,D,20161125,000000,75007.5,76755,75000,76500,0.1,0
+CENN.US,D,20161128,000000,75750,86250,75750,78000,0.9,0
+CENN.US,D,20161129,000000,75750,80347.5,71250,78000,0.5,0
+CENN.US,D,20161130,000000,77250,82290,71250,73500,1,0
+CENN.US,D,20161201,000000,72045,80250,72045,76890,0.1,0
+CENN.US,D,20161202,000000,74265,74992.5,73500,73500,0.1,0
+CENN.US,D,20161205,000000,85492.5,85492.5,73500,75750,0.2,0
+CENN.US,D,20161206,000000,75750,75750,74250,75000,0,0
+CENN.US,D,20161207,000000,75000,75000,69967.5,69967.5,0,0
+CENN.US,D,20161208,000000,76125,76125,71250,71295,0.2,0
+CENN.US,D,20161209,000000,69750,75000,69750,72000,0.2,0
+CENN.US,D,20161212,000000,73500,75750,66000,75750,0.5,0
+CENN.US,D,20161213,000000,75000,78000,70500,71250,0.5,0
+CENN.US,D,20161214,000000,74100,77242.5,65250,69750,0.4,0
+CENN.US,D,20161215,000000,64582.5,71250,64582.5,70500,0.2,0
+CENN.US,D,20161216,000000,66105,84750,66000,84750,0.4,0
+CENN.US,D,20161219,000000,78750,79500,73882.5,75000,0.5,0
+CENN.US,D,20161220,000000,74250,75750,66000,66757.5,0.4,0
+CENN.US,D,20161221,000000,66750,70500,66075,68250,0.3,0
+CENN.US,D,20161222,000000,69000,78750,66000,73500,1.3,0
+CENN.US,D,20161223,000000,71250,73500,69000,69000,0.2,0
+CENN.US,D,20161227,000000,72450,78000,64575,78000,1,0
+CENN.US,D,20161228,000000,76507.5,83250,74250,74250,1.3,0
+CENN.US,D,20161229,000000,74250,81750,64575,72750,0.5,0
+CENN.US,D,20161230,000000,75000,75120,67500,75000,0.3,0
+CENN.US,D,20170103,000000,72750,81750,72750,81750,0,0
+CENN.US,D,20170104,000000,72000,80872.5,72000,72007.5,0.3,0
+CENN.US,D,20170105,000000,72000,75592.5,71250,71250,0.1,0
+CENN.US,D,20170106,000000,71250,73395,71250,71250,0.1,0
+CENN.US,D,20170109,000000,73500,74242.5,68250,68250,0.1,0
+CENN.US,D,20170110,000000,68250,71662.5,68250,68250,0.1,0
+CENN.US,D,20170111,000000,68362.5,81750,63000,80250,1,0
+CENN.US,D,20170112,000000,75750,91500,72750,78000,1.7,0
+CENN.US,D,20170113,000000,116250,276000,106500,127500,188.5,0
+CENN.US,D,20170117,000000,131250,131250,109500,126742,10.6,0
+CENN.US,D,20170118,000000,126000,126000,113250,122250,3.5,0
+CENN.US,D,20170119,000000,126000,159000,113250,159000,7.8,0
+CENN.US,D,20170120,000000,143250,147000,125250,125925,3.9,0
+CENN.US,D,20170123,000000,130500,142500,112500,120000,2.8,0
+CENN.US,D,20170124,000000,117000,124500,106500,108000,2.2,0
+CENN.US,D,20170125,000000,112890,112890,96000,101250,3.8,0
+CENN.US,D,20170126,000000,100500,107250,97507.5,106500,3.3,0
+CENN.US,D,20170127,000000,102750,105750,97500,97500,2.2,0
+CENN.US,D,20170130,000000,98250,100995,86250,90750,1.7,0
+CENN.US,D,20170131,000000,88500,93742.5,88125,90750,0.6,0
+CENN.US,D,20170201,000000,90000,90742.5,85500,87750,0.6,0
+CENN.US,D,20170202,000000,94500,222750,94500,208500,227.5,0
+CENN.US,D,20170203,000000,264000,356250,174810,182250,281.2,0
+CENN.US,D,20170206,000000,240750,257250,197250,216750,82.8,0
+CENN.US,D,20170207,000000,232500,280500,218250,272250,103.1,0
+CENN.US,D,20170208,000000,270000,271500,229500,231000,35.3,0
+CENN.US,D,20170209,000000,225000,232500,193500,213750,24.7,0
+CENN.US,D,20170210,000000,198000,213000,189000,213000,19.8,0
+CENN.US,D,20170213,000000,211500,212250,184500,187500,14.9,0
+CENN.US,D,20170214,000000,185250,221250,183750,201000,31,0
+CENN.US,D,20170215,000000,204750,206250,191250,191985,5,0
+CENN.US,D,20170216,000000,198750,216750,192000,192750,20.1,0
+CENN.US,D,20170217,000000,196500,201705,189000,189000,8.8,0
+CENN.US,D,20170221,000000,199500,200175,165000,178500,9.6,0
+CENN.US,D,20170222,000000,177750,178500,165750,170250,2.8,0
+CENN.US,D,20170223,000000,168750,168750,150000,159105,6.5,0
+CENN.US,D,20170224,000000,159000,181500,152250,171000,10.3,0
+CENN.US,D,20170227,000000,169500,171750,157500,169500,3.6,0
+CENN.US,D,20170228,000000,167250,176250,159750,159750,3.6,0
+CENN.US,D,20170301,000000,170250,171570,158730,162750,2.8,0
+CENN.US,D,20170302,000000,168000,168000,153750,158250,4.6,0
+CENN.US,D,20170303,000000,158250,165000,150750,157500,4.1,0
+CENN.US,D,20170306,000000,162750,162750,155250,159750,3,0
+CENN.US,D,20170307,000000,164250,204750,159000,189750,77.2,0
+CENN.US,D,20170308,000000,194250,210000,183750,185640,30.8,0
+CENN.US,D,20170309,000000,197250,198750,181500,188250,13.5,0
+CENN.US,D,20170310,000000,180750,185400,157500,163500,17,0
+CENN.US,D,20170313,000000,162750,165000,158250,160500,5.4,0
+CENN.US,D,20170314,000000,168750,201750,164250,195000,41.1,0
+CENN.US,D,20170315,000000,195750,195750,167250,169500,29.2,0
+CENN.US,D,20170316,000000,173250,176250,166500,172500,6.1,0
+CENN.US,D,20170317,000000,174750,184500,171750,180000,9,0
+CENN.US,D,20170320,000000,183000,183750,168750,178500,6.2,0
+CENN.US,D,20170321,000000,176250,179250,171000,172500,4,0
+CENN.US,D,20170322,000000,172500,173700,168000,172500,2.5,0
+CENN.US,D,20170323,000000,171000,172500,165000,171750,3.4,0
+CENN.US,D,20170324,000000,171000,185250,168000,172500,9.8,0
+CENN.US,D,20170327,000000,176250,191250,171120,181500,26.6,0
+CENN.US,D,20170328,000000,181500,191250,176250,179250,8.1,0
+CENN.US,D,20170329,000000,180000,180000,174000,177000,3.5,0
+CENN.US,D,20170330,000000,174750,182250,174000,178500,3.5,0
+CENN.US,D,20170331,000000,180000,182250,176250,180000,6.4,0
+CENN.US,D,20170403,000000,182250,190500,171000,174000,17.4,0
+CENN.US,D,20170404,000000,174000,176250,171000,174375,3.4,0
+CENN.US,D,20170405,000000,177750,181635,174000,174750,6.1,0
+CENN.US,D,20170406,000000,177000,177000,153750,168750,11.5,0
+CENN.US,D,20170407,000000,168750,173250,165000,169500,4.5,0
+CENN.US,D,20170410,000000,177750,198750,174000,185250,22.9,0
+CENN.US,D,20170411,000000,160500,172500,153750,164250,16.8,0
+CENN.US,D,20170412,000000,162000,162750,152250,156750,8.1,0
+CENN.US,D,20170413,000000,153750,156750,153750,155250,2.3,0
+CENN.US,D,20170417,000000,155250,156000,153750,154500,2.2,0
+CENN.US,D,20170418,000000,154500,156000,150000,152250,3,0
+CENN.US,D,20170419,000000,152250,155010,150000,151125,2.2,0
+CENN.US,D,20170420,000000,150000,152250,141750,144000,4.1,0
+CENN.US,D,20170421,000000,146250,157125,144000,152250,3.4,0
+CENN.US,D,20170424,000000,150750,157500,150750,152250,1.4,0
+CENN.US,D,20170425,000000,150750,153510,150000,151500,1.2,0
+CENN.US,D,20170426,000000,153750,153750,142500,146250,2.9,0
+CENN.US,D,20170427,000000,153750,153750,146250,147000,2.9,0
+CENN.US,D,20170428,000000,153750,153750,144000,146130,2,0
+CENN.US,D,20170501,000000,146250,148290,141000,143250,2.4,0
+CENN.US,D,20170502,000000,144000,151500,143250,144000,3.9,0
+CENN.US,D,20170503,000000,144000,148500,144000,145500,1.9,0
+CENN.US,D,20170504,000000,146250,147000,135000,141878,2,0
+CENN.US,D,20170505,000000,140250,142500,137250,138000,1.5,0
+CENN.US,D,20170508,000000,135750,139425,124500,129750,3.3,0
+CENN.US,D,20170509,000000,135750,149250,131250,149250,5.3,0
+CENN.US,D,20170510,000000,150000,157500,145500,155250,4.1,0
+CENN.US,D,20170511,000000,153750,155250,146250,154500,1.5,0
+CENN.US,D,20170512,000000,152250,159750,150750,155250,4.4,0
+CENN.US,D,20170515,000000,153000,162000,153000,156000,2.9,0
+CENN.US,D,20170516,000000,156000,157500,154500,157500,1.2,0
+CENN.US,D,20170517,000000,183000,183000,159000,163500,4,0
+CENN.US,D,20170518,000000,164250,164250,159750,161625,1.9,0
+CENN.US,D,20170519,000000,163500,171750,161250,171750,5.6,0
+CENN.US,D,20170522,000000,173250,182250,172500,179250,4.7,0
+CENN.US,D,20170523,000000,186000,195750,181500,186750,16,0
+CENN.US,D,20170524,000000,192000,192000,168675,183000,10.8,0
+CENN.US,D,20170525,000000,207750,225000,143250,153750,88.3,0
+CENN.US,D,20170526,000000,150750,150750,131250,133500,12.5,0
+CENN.US,D,20170530,000000,133500,137250,130500,133500,3.2,0
+CENN.US,D,20170531,000000,129000,131250,115575,117750,8.7,0
+CENN.US,D,20170601,000000,120000,121500,106500,108000,8,0
+CENN.US,D,20170602,000000,110250,111502,99000,103125,4.7,0
+CENN.US,D,20170605,000000,105000,135000,105000,124500,23.9,0
+CENN.US,D,20170606,000000,123750,139500,123750,132750,14.8,0
+CENN.US,D,20170607,000000,130500,130500,116250,128250,4.5,0
+CENN.US,D,20170608,000000,123750,125242,119250,120750,2.8,0
+CENN.US,D,20170609,000000,125250,144000,123750,138000,22.6,0
+CENN.US,D,20170612,000000,138750,138750,131250,136500,4.5,0
+CENN.US,D,20170613,000000,133500,139500,133500,134250,2.1,0
+CENN.US,D,20170614,000000,135000,135000,117000,124508,6.5,0
+CENN.US,D,20170615,000000,129750,129750,117000,117750,2.7,0
+CENN.US,D,20170616,000000,113250,120750,112500,114750,2.7,0
+CENN.US,D,20170619,000000,117000,120750,116250,116250,2.4,0
+CENN.US,D,20170620,000000,114750,119992,113250,114750,2.2,0
+CENN.US,D,20170621,000000,114000,116250,110250,113250,1.3,0
+CENN.US,D,20170622,000000,113250,115928,111075,113250,1.1,0
+CENN.US,D,20170623,000000,114000,114172,111750,112500,0.7,0
+CENN.US,D,20170626,000000,112500,113602,112500,112500,1,0
+CENN.US,D,20170627,000000,113250,114750,112500,112500,0.9,0
+CENN.US,D,20170628,000000,113250,113842,112500,112500,1,0
+CENN.US,D,20170629,000000,112500,122250,112500,114750,1.7,0
+CENN.US,D,20170630,000000,114750,116970,112500,114750,0.5,0
+CENN.US,D,20170703,000000,112500,118500,112500,113250,0.6,0
+CENN.US,D,20170705,000000,112500,114750,105750,105750,1.8,0
+CENN.US,D,20170706,000000,109500,112500,101250,103500,1.6,0
+CENN.US,D,20170707,000000,103500,104250,101250,101250,0.7,0
+CENN.US,D,20170710,000000,101250,103500,101250,102750,0.7,0
+CENN.US,D,20170711,000000,102000,110250,101250,108750,1.4,0
+CENN.US,D,20170712,000000,110250,111750,105000,107250,0.6,0
+CENN.US,D,20170713,000000,107250,107250,100500,103500,1.8,0
+CENN.US,D,20170714,000000,103500,106500,101250,103500,0.6,0
+CENN.US,D,20170717,000000,104250,105000,102000,102750,1,0
+CENN.US,D,20170718,000000,105000,105000,101250,102150,1.5,0
+CENN.US,D,20170719,000000,103500,111000,102000,103500,1.1,0
+CENN.US,D,20170720,000000,103500,106852,102750,105000,0.9,0
+CENN.US,D,20170721,000000,105000,105000,102750,102750,0.4,0
+CENN.US,D,20170724,000000,103500,104280,101250,102000,0.6,0
+CENN.US,D,20170725,000000,103500,103500,101250,102000,0.8,0
+CENN.US,D,20170726,000000,102750,103350,93750,94500,3,0
+CENN.US,D,20170727,000000,107250,136500,105750,107250,37.8,0
+CENN.US,D,20170728,000000,106500,106500,98437.5,102000,2.9,0
+CENN.US,D,20170731,000000,102000,104250,97500,99000,2,0
+CENN.US,D,20170801,000000,98250,100500,97500,97500,1.2,0
+CENN.US,D,20170802,000000,97500,99000,96750,97500,1,0
+CENN.US,D,20170803,000000,99750,99750,96750,98250,0.9,0
+CENN.US,D,20170804,000000,97530,99750,97500,98130,0.3,0
+CENN.US,D,20170807,000000,99000,100500,98250,99750,1,0
+CENN.US,D,20170808,000000,100500,100500,98250,100500,0.6,0
+CENN.US,D,20170809,000000,99000,105000,97500,102000,1.3,0
+CENN.US,D,20170810,000000,102000,108750,101070,106500,2,0
+CENN.US,D,20170811,000000,108750,108750,101250,105000,0.7,0
+CENN.US,D,20170814,000000,108750,108750,104250,107250,2.7,0
+CENN.US,D,20170815,000000,108750,108750,104250,106500,0.9,0
+CENN.US,D,20170816,000000,107250,107250,104250,104250,0.9,0
+CENN.US,D,20170817,000000,105750,106342,103500,105000,0.4,0
+CENN.US,D,20170818,000000,107250,107250,103500,106500,1.2,0
+CENN.US,D,20170821,000000,108750,112500,107940,112500,1.1,0
+CENN.US,D,20170822,000000,113250,126750,111000,113250,8,0
+CENN.US,D,20170823,000000,117750,124500,117750,123000,2.7,0
+CENN.US,D,20170824,000000,123750,123750,117750,120000,1.9,0
+CENN.US,D,20170825,000000,120000,122250,116250,117338,1.6,0
+CENN.US,D,20170828,000000,121500,121500,105000,113250,2.7,0
+CENN.US,D,20170829,000000,114000,115298,105750,108000,1.4,0
+CENN.US,D,20170830,000000,106500,109500,103500,104250,1.7,0
+CENN.US,D,20170831,000000,105000,106320,102000,104250,1.1,0
+CENN.US,D,20170901,000000,105000,107925,105000,105750,0.7,0
+CENN.US,D,20170905,000000,106500,107850,105465,105750,0.4,0
+CENN.US,D,20170906,000000,105750,111000,105750,105750,0.8,0
+CENN.US,D,20170907,000000,107250,110858,105000,105000,0.7,0
+CENN.US,D,20170908,000000,106500,107460,105000,106500,0.2,0
+CENN.US,D,20170911,000000,105000,108345,102750,105000,0.8,0
+CENN.US,D,20170912,000000,104250,105750,103575,105750,0.5,0
+CENN.US,D,20170913,000000,105750,105750,102750,105750,0.6,0
+CENN.US,D,20170914,000000,105000,106500,103500,105000,0.4,0
+CENN.US,D,20170915,000000,104250,105675,101250,102750,0.5,0
+CENN.US,D,20170918,000000,102750,105000,101250,102750,1,0
+CENN.US,D,20170919,000000,102120,102120,99750,100875,0.8,0
+CENN.US,D,20170920,000000,99750,103500,99000,101250,0.4,0
+CENN.US,D,20170921,000000,101250,101250,99750,100500,0.6,0
+CENN.US,D,20170922,000000,99750,101250,99750,101250,0.4,0
+CENN.US,D,20170925,000000,99750,101250,97500,98250,1,0
+CENN.US,D,20170926,000000,99750,102000,98250,100500,0.6,0
+CENN.US,D,20170927,000000,100500,102000,98250,101250,0.5,0
+CENN.US,D,20170928,000000,101250,101250,99750,99750,0.4,0
+CENN.US,D,20170929,000000,99757.5,101250,99750,100500,0.4,0
+CENN.US,D,20171002,000000,100500,102000,99000,99750,0.5,0
+CENN.US,D,20171003,000000,97500,100500,97500,99000,0.6,0
+CENN.US,D,20171004,000000,100500,101250,98250,99000,1,0
+CENN.US,D,20171005,000000,98250,102750,98250,102000,0.8,0
+CENN.US,D,20171006,000000,101250,102000,99000,99000,0.5,0
+CENN.US,D,20171009,000000,100500,102000,99000,99757.5,0.5,0
+CENN.US,D,20171010,000000,99757.5,125992,98250,110250,11.8,0
+CENN.US,D,20171011,000000,112500,112500,101250,101250,2.1,0
+CENN.US,D,20171012,000000,98250,102960,98250,99000,1.3,0
+CENN.US,D,20171013,000000,98250,102248,98250,99000,0.4,0
+CENN.US,D,20171016,000000,101250,102000,99000,99000,0.9,0
+CENN.US,D,20171017,000000,99000,103500,99000,100500,0.7,0
+CENN.US,D,20171018,000000,100500,100500,99750,99750,0.4,0
+CENN.US,D,20171019,000000,99000,100492,98250,98925,1.1,0
+CENN.US,D,20171020,000000,98250,101175,98250,99675,0.5,0
+CENN.US,D,20171023,000000,99000,99750,98257.5,99000,0.3,0
+CENN.US,D,20171024,000000,101250,101250,98250,98250,0.3,0
+CENN.US,D,20171025,000000,100500,100500,98250,98250,0.6,0
+CENN.US,D,20171026,000000,98947.5,98947.5,94500,94500,0.8,0
+CENN.US,D,20171027,000000,96675,99750,86250,96750,1.5,0
+CENN.US,D,20171030,000000,98250,98925,93825,96750,0.3,0
+CENN.US,D,20171031,000000,96000,97500,94545,95257.5,0.4,0
+CENN.US,D,20171101,000000,93000,98782.5,93000,94500,0.3,0
+CENN.US,D,20171102,000000,94500,99750,94500,96000,1.2,0
+CENN.US,D,20171103,000000,97500,98250,93750,93750,1.1,0
+CENN.US,D,20171106,000000,96000,98632.5,93750,95242.5,1.1,0
+CENN.US,D,20171107,000000,96000,97500,96000,97395,0.9,0
+CENN.US,D,20171108,000000,97500,108675,97500,102750,4.9,0
+CENN.US,D,20171109,000000,105000,115500,102000,103500,4.6,0
+CENN.US,D,20171110,000000,102000,104250,99000,102000,1.2,0
+CENN.US,D,20171113,000000,102000,108675,102000,105375,1.6,0
+CENN.US,D,20171114,000000,105000,105225,103500,103500,0.7,0
+CENN.US,D,20171115,000000,102750,103500,101640,102000,0.6,0
+CENN.US,D,20171116,000000,102000,105188,102000,104040,0.5,0
+CENN.US,D,20171117,000000,107250,108000,103500,107250,1.5,0
+CENN.US,D,20171120,000000,106500,116250,106500,113250,1.6,0
+CENN.US,D,20171121,000000,113250,119250,113250,114000,2.4,0
+CENN.US,D,20171122,000000,114000,116250,102750,112500,1.4,0
+CENN.US,D,20171124,000000,111000,112500,108750,112500,1.4,0
+CENN.US,D,20171127,000000,108750,112500,108750,110348,1.6,0
+CENN.US,D,20171128,000000,112500,112500,109500,112252,0.5,0
+CENN.US,D,20171129,000000,112500,112500,109500,110250,0.7,0
+CENN.US,D,20171130,000000,109500,112500,109500,111750,0.4,0
+CENN.US,D,20171201,000000,111750,113250,111015,113250,2.2,0
+CENN.US,D,20171204,000000,112500,123135,99000,123135,6.6,0
+CENN.US,D,20171205,000000,124500,131250,112508,121500,2.2,0
+CENN.US,D,20171206,000000,120000,122250,117750,118508,0.7,0
+CENN.US,D,20171207,000000,117750,125250,117008,122250,1.3,0
+CENN.US,D,20171208,000000,121500,124290,120000,120750,0.8,0
+CENN.US,D,20171211,000000,125250,125250,120000,120750,0.6,0
+CENN.US,D,20171212,000000,120000,123750,119250,120750,0.5,0
+CENN.US,D,20171213,000000,118500,123000,117000,117750,0.5,0
+CENN.US,D,20171214,000000,117000,123750,116250,116250,0.9,0
+CENN.US,D,20171215,000000,119250,123000,117795,121500,0.7,0
+CENN.US,D,20171218,000000,122250,124500,120000,120000,1.3,0
+CENN.US,D,20171219,000000,122250,122250,112500,117750,0.8,0
+CENN.US,D,20171220,000000,123000,123000,112500,113250,0.7,0
+CENN.US,D,20171221,000000,117750,118500,107250,112500,1.5,0
+CENN.US,D,20171222,000000,114000,118312,113250,117000,0.8,0
+CENN.US,D,20171226,000000,119250,119250,111000,112508,1.1,0
+CENN.US,D,20171227,000000,112500,113250,108750,111750,1,0
+CENN.US,D,20171228,000000,111750,111750,105000,111000,1.4,0
+CENN.US,D,20171229,000000,111000,111000,102000,108750,1.1,0
+CENN.US,D,20180102,000000,107250,113250,107250,111750,0.7,0
+CENN.US,D,20180103,000000,109500,114000,108000,109500,0.8,0
+CENN.US,D,20180104,000000,109500,113250,109500,112500,0.5,0
+CENN.US,D,20180105,000000,111750,115500,110250,113250,0.7,0
+CENN.US,D,20180108,000000,114000,120750,112500,112500,2.1,0
+CENN.US,D,20180109,000000,111000,118500,111000,114930,0.5,0
+CENN.US,D,20180110,000000,115500,117495,113250,115500,0.5,0
+CENN.US,D,20180111,000000,115500,120008,112500,118448,1.6,0
+CENN.US,D,20180112,000000,117750,126000,113258,120000,1.6,0
+CENN.US,D,20180116,000000,119250,123000,118500,122250,1.1,0
+CENN.US,D,20180117,000000,125250,125250,120750,123742,1.6,0
+CENN.US,D,20180118,000000,123750,126000,120750,124372,1.2,0
+CENN.US,D,20180119,000000,126000,126000,122295,123750,0.9,0
+CENN.US,D,20180122,000000,123750,123750,120000,122250,0.8,0
+CENN.US,D,20180123,000000,123750,123750,120000,121500,0.4,0
+CENN.US,D,20180124,000000,122242,122250,114000,115492,0.5,0
+CENN.US,D,20180125,000000,115500,117750,108750,110678,1.3,0
+CENN.US,D,20180126,000000,108750,112500,108750,111000,0.5,0
+CENN.US,D,20180129,000000,109500,112425,109500,110520,0.6,0
+CENN.US,D,20180130,000000,111000,112725,103500,109500,1.4,0
+CENN.US,D,20180131,000000,109500,111345,105750,107250,0.6,0
+CENN.US,D,20180201,000000,105000,111885,105000,108750,0.5,0
+CENN.US,D,20180202,000000,109500,116175,107250,110250,0.5,0
+CENN.US,D,20180205,000000,108000,112898,105750,107250,0.8,0
+CENN.US,D,20180206,000000,105000,110925,105000,110250,0.5,0
+CENN.US,D,20180207,000000,108750,108750,108000,108750,0.5,0
+CENN.US,D,20180208,000000,107250,111502,107250,108758,0.3,0
+CENN.US,D,20180209,000000,111000,111000,106500,108750,0.5,0
+CENN.US,D,20180212,000000,107250,110370,107250,108000,0.1,0
+CENN.US,D,20180213,000000,109500,117750,109500,113385,1.5,0
+CENN.US,D,20180214,000000,114000,119250,112500,114750,1,0
+CENN.US,D,20180215,000000,112500,114645,106500,110250,1,0
+CENN.US,D,20180216,000000,109500,113250,109500,110250,0.2,0
+CENN.US,D,20180220,000000,112500,113250,107250,107625,0.8,0
+CENN.US,D,20180221,000000,97500,108000,93750,96202.5,2,0
+CENN.US,D,20180222,000000,98250,107925,93022.5,94492.5,1.9,0
+CENN.US,D,20180223,000000,93000,95250,92280,94500,0.7,0
+CENN.US,D,20180226,000000,95250,101175,83250,91500,1.7,0
+CENN.US,D,20180227,000000,90750,97500,84750,92250,1.2,0
+CENN.US,D,20180228,000000,93000,96750,90750,93000,0.6,0
+CENN.US,D,20180301,000000,95250,96000,95250,96000,0.9,0
+CENN.US,D,20180302,000000,97500,107250,97500,102750,1.4,0
+CENN.US,D,20180305,000000,108750,110250,105750,109500,1.8,0
+CENN.US,D,20180306,000000,112500,113505,111750,113250,1.1,0
+CENN.US,D,20180307,000000,112500,114000,112500,112500,0.4,0
+CENN.US,D,20180308,000000,112500,113228,104250,107250,0.9,0
+CENN.US,D,20180309,000000,108000,108000,105750,106500,0.2,0
+CENN.US,D,20180312,000000,108000,108000,105750,108000,0.1,0
+CENN.US,D,20180313,000000,108000,108000,106508,107250,0.2,0
+CENN.US,D,20180314,000000,108750,116250,108060,111000,0.5,0
+CENN.US,D,20180315,000000,111750,111750,108825,111000,0.1,0
+CENN.US,D,20180316,000000,110250,112500,107250,112500,0.5,0
+CENN.US,D,20180319,000000,114000,114750,112500,114750,0.4,0
+CENN.US,D,20180320,000000,116250,116250,110250,112500,0.6,0
+CENN.US,D,20180321,000000,111750,114750,108750,110250,0.5,0
+CENN.US,D,20180322,000000,110250,111742,103500,106965,0.6,0
+CENN.US,D,20180323,000000,107250,108675,103508,104250,0.3,0
+CENN.US,D,20180326,000000,104325,112500,104325,110250,0.2,0
+CENN.US,D,20180327,000000,110250,110250,106500,108000,0.3,0
+CENN.US,D,20180328,000000,108000,110250,106125,108938,0.2,0
+CENN.US,D,20180329,000000,110250,111000,108750,110250,0.3,0
+CENN.US,D,20180402,000000,106500,110242,106500,107250,0.7,0
+CENN.US,D,20180403,000000,110250,111750,108210,110250,0.6,0
+CENN.US,D,20180404,000000,108750,111000,108750,111000,0.1,0
+CENN.US,D,20180405,000000,111750,112500,110250,112500,0.3,0
+CENN.US,D,20180406,000000,112500,112500,109500,111750,0.1,0
+CENN.US,D,20180409,000000,111750,112500,108008,109500,0.5,0
+CENN.US,D,20180410,000000,110250,111750,108000,108750,0.2,0
+CENN.US,D,20180411,000000,108000,108000,107250,108000,0.5,0
+CENN.US,D,20180412,000000,109762,109762,105000,106875,0.5,0
+CENN.US,D,20180413,000000,108720,108720,105750,106500,0.2,0
+CENN.US,D,20180416,000000,110250,110250,104580,108750,1,0
+CENN.US,D,20180417,000000,107925,107925,99750,104175,1,0
+CENN.US,D,20180418,000000,106500,111000,104018,111000,0.7,0
+CENN.US,D,20180419,000000,111465,111465,108750,109500,0.2,0
+CENN.US,D,20180420,000000,109500,110220,102750,108000,0.2,0
+CENN.US,D,20180423,000000,106500,109500,105750,106500,0.3,0
+CENN.US,D,20180424,000000,108750,108750,103605,108000,0.5,0
+CENN.US,D,20180425,000000,109500,111750,104250,111750,1.6,0
+CENN.US,D,20180426,000000,111750,115500,106500,106500,3,0
+CENN.US,D,20180427,000000,106560,107925,103500,105000,0.4,0
+CENN.US,D,20180430,000000,102750,105000,102750,103500,0.2,0
+CENN.US,D,20180501,000000,104250,104250,94500,101250,0.9,0
+CENN.US,D,20180502,000000,102750,102750,97695,101250,0.2,0
+CENN.US,D,20180503,000000,102750,104205,101258,103125,0.2,0
+CENN.US,D,20180504,000000,103500,103500,101250,102750,0.3,0
+CENN.US,D,20180507,000000,102750,102750,99600,99600,0.3,0
+CENN.US,D,20180508,000000,100500,100500,97507.5,98925,0.2,0
+CENN.US,D,20180509,000000,99750,99750,96007.5,99000,0.1,0
+CENN.US,D,20180510,000000,99135,99750,97507.5,98250,0.1,0
+CENN.US,D,20180511,000000,97500,97500,95250,95925,0.3,0
+CENN.US,D,20180514,000000,94500,97305,94500,97305,0.1,0
+CENN.US,D,20180515,000000,97500,97500,96000,97500,0.5,0
+CENN.US,D,20180516,000000,96000,97500,96000,96000,0.7,0
+CENN.US,D,20180517,000000,97500,97500,96750,97500,0.2,0
+CENN.US,D,20180518,000000,97500,97500,96270,97500,0.1,0
+CENN.US,D,20180521,000000,97500,97500,96075,97500,0.1,0
+CENN.US,D,20180522,000000,96510,97500,96007.5,97132.5,0.1,0
+CENN.US,D,20180523,000000,97500,97500,96120,97500,0.2,0
+CENN.US,D,20180524,000000,97500,104250,96825,104250,0.5,0
+CENN.US,D,20180525,000000,108750,108750,104625,108750,0.9,0
+CENN.US,D,20180529,000000,114750,138278,110250,123750,9.9,0
+CENN.US,D,20180530,000000,124500,124500,112500,113925,2.3,0
+CENN.US,D,20180531,000000,111750,111750,102000,105750,1.2,0
+CENN.US,D,20180601,000000,106575,116250,106500,116250,1.2,0
+CENN.US,D,20180604,000000,120000,120000,116250,116250,0.7,0
+CENN.US,D,20180605,000000,120750,126000,111008,121500,1.3,0
+CENN.US,D,20180606,000000,123750,124500,97500,114000,1.2,0
+CENN.US,D,20180607,000000,112500,114000,108000,108000,1.5,0
+CENN.US,D,20180608,000000,111000,112500,98565,103500,1.8,0
+CENN.US,D,20180611,000000,108750,112425,99000,111428,2.1,0
+CENN.US,D,20180612,000000,164250,174750,112500,112912,147.6,0
+CENN.US,D,20180613,000000,107250,116250,105000,107250,14.8,0
+CENN.US,D,20180614,000000,109500,109500,101250,102000,5.6,0
+CENN.US,D,20180615,000000,105000,111000,98250,106500,7.1,0
+CENN.US,D,20180618,000000,111750,120000,108022,115500,14.4,0
+CENN.US,D,20180619,000000,114000,123720,110250,119250,6,0
+CENN.US,D,20180620,000000,93300,170400,69450,127500,448.6,0
+CENN.US,D,20180621,000000,118500,125850,84900,90000,46.5,0
+CENN.US,D,20180622,000000,90150,92400,67800,72450,35.8,0
+CENN.US,D,20180625,000000,69900,85500,60616.5,74250,27.3,0
+CENN.US,D,20180626,000000,75000,93598.5,75000,82650,72.5,0
+CENN.US,D,20180627,000000,81750,86395.5,80400,85500,14,0
+CENN.US,D,20180628,000000,80400,101250,80400,99300,30.3,0
+CENN.US,D,20180629,000000,96300,101250,90000,95100,7.4,0
+CENN.US,D,20180702,000000,96750,96750,83700,88500,6.3,0
+CENN.US,D,20180703,000000,92100,92100,87300,91350,2,0
+CENN.US,D,20180705,000000,90750,96450,88500,90000,4.4,0
+CENN.US,D,20180706,000000,89850,89850,86850,86850,2.6,0
+CENN.US,D,20180709,000000,86250,92250,85500,86400,4.1,0
+CENN.US,D,20180710,000000,86400,92496,82650,82650,4.3,0
+CENN.US,D,20180711,000000,82350,84210,75150,76200,4.6,0
+CENN.US,D,20180712,000000,75300,84451.5,74250,79500,3.2,0
+CENN.US,D,20180713,000000,79500,88420.5,75750,75750,12.6,0
+CENN.US,D,20180716,000000,76500,78598.5,74166,74166,1.9,0
+CENN.US,D,20180717,000000,70350,75750,65400,71400,5.4,0
+CENN.US,D,20180718,000000,70800,75000,67650,68400,6.4,0
+CENN.US,D,20180719,000000,67650,70050,67650,68700,1,0
+CENN.US,D,20180720,000000,68100,69450,62812.5,69000,3.4,0
+CENN.US,D,20180723,000000,66600,66675,63150,64050,3.5,0
+CENN.US,D,20180724,000000,64351.5,66118.5,61050,61275,1.7,0
+CENN.US,D,20180725,000000,61249.5,65100,60000,61347,1.8,0
+CENN.US,D,20180726,000000,63750,63750,57000,60000,3.6,0
+CENN.US,D,20180727,000000,57150,59100,54150,54150,3.5,0
+CENN.US,D,20180730,000000,52710,62100,52710,62100,2.6,0
+CENN.US,D,20180731,000000,99150,104850,79800,90000,242.9,0
+CENN.US,D,20180801,000000,70500,80700,67500,80100,21.3,0
+CENN.US,D,20180802,000000,80700,80700,67050,68400,12.1,0
+CENN.US,D,20180803,000000,67950,67950,62400,62400,9.1,0
+CENN.US,D,20180806,000000,65400,71100,61500,71100,5.5,0
+CENN.US,D,20180807,000000,70650,72000,63750,64350,4,0
+CENN.US,D,20180808,000000,64500,67500,63750,64200,3.2,0
+CENN.US,D,20180809,000000,66150,69300,63150,64651.5,2.8,0
+CENN.US,D,20180810,000000,65550,65904,62013,62700,1.4,0
+CENN.US,D,20180813,000000,63600,67461,60135,61102.5,13.1,0
+CENN.US,D,20180814,000000,62250,64500,60000,62250,7,0
+CENN.US,D,20180815,000000,63000,63000,59925,60750,5.1,0
+CENN.US,D,20180816,000000,62250,62250,54738,55303.5,10.7,0
+CENN.US,D,20180817,000000,59250,59250,51750,54600,7.7,0
+CENN.US,D,20180820,000000,54300,54300,49627.5,51300,9.3,0
+CENN.US,D,20180821,000000,51750,56250,50850,56100,11.6,0
+CENN.US,D,20180822,000000,57000,61500,57000,61500,8,0
+CENN.US,D,20180823,000000,66000,70135.5,61500,67500,13.7,0
+CENN.US,D,20180824,000000,71250,71250,67050,68517,9.6,0
+CENN.US,D,20180827,000000,71250,71250,68550,69300,5,0
+CENN.US,D,20180828,000000,71550,72040.5,58792.5,63900,13.7,0
+CENN.US,D,20180829,000000,63300,63300,59250,59400,9.5,0
+CENN.US,D,20180830,000000,59250,62250,58500,61500,5.1,0
+CENN.US,D,20180831,000000,61500,62250,54450,61200,6.6,0
+CENN.US,D,20180904,000000,60450,60450,58800,59100,2.2,0
+CENN.US,D,20180905,000000,59100,59100,56250,57600,5,0
+CENN.US,D,20180906,000000,59700,63150,48750,51150,32.8,0
+CENN.US,D,20180907,000000,53700,53700,48900,50100,9.6,0
+CENN.US,D,20180910,000000,50100,52500,49494,49950,5.8,0
+CENN.US,D,20180911,000000,49200,51000,43500,43800,20.7,0
+CENN.US,D,20180912,000000,43800,48300,43800,44550,8.8,0
+CENN.US,D,20180913,000000,45000,47550,44550,45450,11.1,0
+CENN.US,D,20180914,000000,45000,46575,42310.5,43200,6.7,0
+CENN.US,D,20180917,000000,42750,44850,42300,43350,5.9,0
+CENN.US,D,20180918,000000,43200,44550,41400,41700,7.6,0
+CENN.US,D,20180919,000000,42000,46350,42000,43200,10.1,0
+CENN.US,D,20180920,000000,43650,45450,42900,43800,5.3,0
+CENN.US,D,20180921,000000,43950,44275.5,39900,39900,11.7,0
+CENN.US,D,20180924,000000,40500,41850,39900,40200,3.6,0
+CENN.US,D,20180925,000000,39750,41400,38250,39150,5,0
+CENN.US,D,20180926,000000,39000,40498.5,38250,39600,3.4,0
+CENN.US,D,20180927,000000,40200,42150,39000,40950,6.3,0
+CENN.US,D,20180928,000000,41850,44850,39900,40350,14.4,0
+CENN.US,D,20181001,000000,40500,41130,35700,36150,10.6,0
+CENN.US,D,20181002,000000,35700,37200,33958.5,36150,8.5,0
+CENN.US,D,20181003,000000,36600,36900,34050,36750,3.2,0
+CENN.US,D,20181004,000000,36450,37452,34350,35850,7,0
+CENN.US,D,20181005,000000,35700,36817.5,34200,35850,5.9,0
+CENN.US,D,20181008,000000,35550,35847,31650,34500,3.7,0
+CENN.US,D,20181009,000000,34350,34350,31650,31800,4.9,0
+CENN.US,D,20181010,000000,33000,33000,29700,29700,17.7,0
+CENN.US,D,20181011,000000,31050,31050,28500,28500,5.8,0
+CENN.US,D,20181012,000000,28950,31278,26850,28350,6.8,0
+CENN.US,D,20181015,000000,28500,29545.5,25500,25650,11.9,0
+CENN.US,D,20181016,000000,26400,29250,25650,27300,15.1,0
+CENN.US,D,20181017,000000,28050,28350,23550,24150,15.7,0
+CENN.US,D,20181018,000000,25200,25500,24000,24750,2.4,0
+CENN.US,D,20181019,000000,25050,25950,22500,23101.5,18.5,0
+CENN.US,D,20181022,000000,24150,25350,22650,23100,4.6,0
+CENN.US,D,20181023,000000,23700,24000,23250,24000,5.1,0
+CENN.US,D,20181024,000000,24750,24750,21000,21750,9.3,0
+CENN.US,D,20181025,000000,22200,22894.5,21150,21450,6.7,0
+CENN.US,D,20181026,000000,21150,22200,20100,21750,3.4,0
+CENN.US,D,20181029,000000,22200,22200,18750,18750,18.2,0
+CENN.US,D,20181030,000000,18900,22800,18900,20250,16.4,0
+CENN.US,D,20181031,000000,20700,21150,19650,20550,5.1,0
+CENN.US,D,20181101,000000,20550,21000,19650,20550,4,0
+CENN.US,D,20181102,000000,20400,21696,19899,21000,4,0
+CENN.US,D,20181105,000000,21000,24300,20400,21450,40.1,0
+CENN.US,D,20181106,000000,21750,31800,21300,30750,490.4,0
+CENN.US,D,20181107,000000,26850,29550,21750,24000,168.2,0
+CENN.US,D,20181108,000000,24300,24600,19500,20250,42.3,0
+CENN.US,D,20181109,000000,20100,20550,19500,19650,17.1,0
+CENN.US,D,20181112,000000,19500,19798.5,18000,18150,14.9,0
+CENN.US,D,20181113,000000,18300,18600,16950,17550,15.1,0
+CENN.US,D,20181114,000000,17700,18600,16050,16950,12.2,0
+CENN.US,D,20181115,000000,20400,23700,15900,17100,265.2,0
+CENN.US,D,20181116,000000,17400,17850,15900,17550,32.6,0
+CENN.US,D,20181119,000000,18150,18150,16650,17550,10.1,0
+CENN.US,D,20181120,000000,17100,17265,16050,17100,7.9,0
+CENN.US,D,20181121,000000,17100,20550,16350,17700,36.6,0
+CENN.US,D,20181123,000000,17700,21750,17250,18600,25.9,0
+CENN.US,D,20181126,000000,18900,20250,18150,19350,17,0
+CENN.US,D,20181127,000000,19050,20100,18450,18450,20.7,0
+CENN.US,D,20181128,000000,18450,20550,18450,19200,21.7,0
+CENN.US,D,20181129,000000,19350,19950,18300,18300,12.8,0
+CENN.US,D,20181130,000000,18450,19501.5,18150,18750,19,0
+CENN.US,D,20181203,000000,18900,19533,18150,19200,8.8,0
+CENN.US,D,20181204,000000,18900,19350,18150,18300,9.6,0
+CENN.US,D,20181206,000000,18300,19050,18300,18900,6.6,0
+CENN.US,D,20181207,000000,18900,19650,17250,17250,18.3,0
+CENN.US,D,20181210,000000,17400,18150,15750,16200,18.5,0
+CENN.US,D,20181211,000000,16500,16500,13875,14400,24.8,0
+CENN.US,D,20181212,000000,14400,14400,13500,14256,7,0
+CENN.US,D,20181213,000000,14550,14986.5,12900,12900,16.7,0
+CENN.US,D,20181214,000000,12750,18000,12450,12510,49.9,0
+CENN.US,D,20181217,000000,13200,14619.3,13200,13965,14.7,0
+CENN.US,D,20181218,000000,13816.5,16645.5,13816.5,15150,24.5,0
+CENN.US,D,20181219,000000,14850,16500,14685,16500,10.6,0
+CENN.US,D,20181220,000000,15000,15000,10950,12318,22.3,0
+CENN.US,D,20181221,000000,12030,15000,11550,15000,20.6,0
+CENN.US,D,20181224,000000,13365,14250,13215,13650,1.6,0
+CENN.US,D,20181226,000000,13200,13878,12150,13162.5,4,0
+CENN.US,D,20181227,000000,12910.5,13165.5,12450,12675,3.3,0
+CENN.US,D,20181228,000000,12763.5,12763.5,10951.5,12451.5,7.1,0
+CENN.US,D,20181231,000000,12300,13500,12300,12550.5,4.2,0
+CENN.US,D,20190102,000000,13200,13425,12615,12630,4.2,0
+CENN.US,D,20190103,000000,12750,13240.5,11850,12225,9.2,0
+CENN.US,D,20190104,000000,12300,13200,11550,12544.5,16.9,0
+CENN.US,D,20190107,000000,13197,13198.5,12075,12535.5,5.9,0
+CENN.US,D,20190108,000000,13050,13050,12000,12451.5,7.5,0
+CENN.US,D,20190109,000000,12750,12750,12000,12048,8.2,0
+CENN.US,D,20190110,000000,12150,12675,11703,12600,7.5,0
+CENN.US,D,20190111,000000,12285,13027.5,11851.5,12150,10.4,0
+CENN.US,D,20190114,000000,12225,12675,11550,11625,7.8,0
+CENN.US,D,20190115,000000,12000,13950,11550,13800,20.2,0
+CENN.US,D,20190116,000000,14019,14019,12525,12601.5,4.7,0
+CENN.US,D,20190117,000000,12828,13200,12750,12796.5,3,0
+CENN.US,D,20190118,000000,13200,13200,12315,12450,4.4,0
+CENN.US,D,20190122,000000,12600,12981.6,12450,12450,1.8,0
+CENN.US,D,20190123,000000,12450,12750,12030,12175.5,2,0
+CENN.US,D,20190124,000000,12015,12591,12000,12450,0.9,0
+CENN.US,D,20190125,000000,12225,12450,11850,12285,5.2,0
+CENN.US,D,20190128,000000,12150,13200,12000,13140,5.4,0
+CENN.US,D,20190129,000000,13050,13050,12300,12450,2.2,0
+CENN.US,D,20190130,000000,12750,12750,12450,12450,0.9,0
+CENN.US,D,20190131,000000,12450,12735,12075,12075,3.3,0
+CENN.US,D,20190201,000000,12450,13200,12144,12750,17,0
+CENN.US,D,20190204,000000,13350,13950,13050,13485,28.3,0
+CENN.US,D,20190205,000000,13350,13470,12750,12800.1,5.4,0
+CENN.US,D,20190206,000000,13350,13350,12075,12228,27.9,0
+CENN.US,D,20190207,000000,12450,12598.5,11625,11850,14.2,0
+CENN.US,D,20190208,000000,11550,11700,6000,6300,352.4,0
+CENN.US,D,20190211,000000,7800,8835,6916.5,7200,161.2,0
+CENN.US,D,20190212,000000,7405.5,7500,6750,6900,34.1,0
+CENN.US,D,20190213,000000,7134,7134,6042,6096,48.4,0
+CENN.US,D,20190214,000000,6150,6150,5071.5,5362.5,84.5,0
+CENN.US,D,20190215,000000,5362.5,6000,4650,5767.5,50.9,0
+CENN.US,D,20190219,000000,6000,6600,5434.5,5848.5,56.2,0
+CENN.US,D,20190220,000000,6742.5,6742.5,5581,5640,112.1,0
+CENN.US,D,20190221,000000,5983.5,5983.5,5146.5,5349,34.7,0
+CENN.US,D,20190222,000000,5250,5494.5,5100,5350.5,32.1,0
+CENN.US,D,20190225,000000,5250,5931,5191.5,5910.1,49.8,0
+CENN.US,D,20190226,000000,6223.5,6300,5400,5834.1,80.4,0
+CENN.US,D,20190227,000000,5475,5698.5,5251.5,5431.5,22.7,0
+CENN.US,D,20190228,000000,5431.5,5775,5400,5544,8.9,0
+CENN.US,D,20190301,000000,5670,5670,5262,5518.5,16.4,0
+CENN.US,D,20190304,000000,5550,5668.9,5286.6,5311.5,15.1,0
+CENN.US,D,20190305,000000,5311.5,5311.5,5130,5199,14,0
+CENN.US,D,20190306,000000,5325,5325,5101.5,5323.5,11.9,0
+CENN.US,D,20190307,000000,5400,5400,4951.5,5101.5,14,0
+CENN.US,D,20190308,000000,5250,5251.5,4950,5167.9,14.9,0
+CENN.US,D,20190311,000000,5400,6585,5040,6450,108.8,0
+CENN.US,D,20190312,000000,6450,6450,5700,5998.5,65.1,0
+CENN.US,D,20190313,000000,6063,7350,5700,6030,156.7,0
+CENN.US,D,20190314,000000,6000,6150,5400,5550,28.4,0
+CENN.US,D,20190315,000000,5670,6000,5550,5639.7,13.3,0
+CENN.US,D,20190318,000000,5922,5922,5581.5,5628,6.8,0
+CENN.US,D,20190319,000000,5985,5985,5400,5710.8,15.9,0
+CENN.US,D,20190320,000000,5820,5820,5439,5548.5,6.9,0
+CENN.US,D,20190321,000000,5829,5841,4950,5100,21.6,0
+CENN.US,D,20190322,000000,5505,5505,4950,5087.4,11,0
+CENN.US,D,20190325,000000,5040,5088,4650,4650,33.4,0
+CENN.US,D,20190326,000000,4500,4662,3750,4040.7,55,0
+CENN.US,D,20190327,000000,3975,5010,3750,4230,112.6,0
+CENN.US,D,20190328,000000,4500,4500,4050,4329,23,0
+CENN.US,D,20190329,000000,4500,4800,4500,4723.5,37.6,0
+CENN.US,D,20190401,000000,4950,5700,4798.5,5251.5,54.3,0
+CENN.US,D,20190402,000000,5400,5482.5,4680,5253,16.2,0
+CENN.US,D,20190403,000000,5400,5550,4803,5008.5,17,0
+CENN.US,D,20190404,000000,5250,5400,4898.4,5133.7,16.6,0
+CENN.US,D,20190405,000000,5122.5,6000,5085,5550,52.6,0
+CENN.US,D,20190408,000000,5595,5775,4995,5385,17.3,0
+CENN.US,D,20190409,000000,5640,6363,4800,4860,41.8,0
+CENN.US,D,20190410,000000,5040,5239.5,4896,5026.5,7.7,0
+CENN.US,D,20190411,000000,4651.5,4950,4500,4621.5,21.6,0
+CENN.US,D,20190412,000000,4852.5,4852.5,4621.5,4758,7.6,0
+CENN.US,D,20190415,000000,4755,4950,4621.5,4650,7.9,0
+CENN.US,D,20190416,000000,4800,5171.7,4575,4605,36.5,0
+CENN.US,D,20190417,000000,4605,4950,4576.5,4797,12.1,0
+CENN.US,D,20190418,000000,4650,4843.5,4500,4662,4.7,0
+CENN.US,D,20190422,000000,4590,4635.4,4500,4516.5,7.5,0
+CENN.US,D,20190423,000000,4536,4800,4500,4516.5,3.8,0
+CENN.US,D,20190424,000000,4741.5,4770,4515,4650,4.4,0
+CENN.US,D,20190425,000000,4771.5,4800,4353,4444.6,12.2,0
+CENN.US,D,20190426,000000,4650,4650,4200,4264.8,15,0
+CENN.US,D,20190429,000000,4477.5,4500,4200,4323,3.7,0
+CENN.US,D,20190430,000000,4350,4755,4215,4603.5,63.4,0
+CENN.US,D,20190501,000000,4290,4725,4215,4282.5,12.9,0
+CENN.US,D,20190502,000000,4224,4350,3975,4132.5,11.8,0
+CENN.US,D,20190503,000000,4335,4335,4020.9,4117.9,5.7,0
+CENN.US,D,20190506,000000,3900,4291.3,3900,4291.3,9.3,0
+CENN.US,D,20190507,000000,4185,4350,3975,4125,8.3,0
+CENN.US,D,20190508,000000,4275,4275,3900,3945,6.2,0
+CENN.US,D,20190509,000000,4141.5,4200,3900,4011,3.8,0
+CENN.US,D,20190510,000000,4050,4050,3600,3825,13.4,0
+CENN.US,D,20190513,000000,3900,3937.5,3585,3689.2,7.6,0
+CENN.US,D,20190514,000000,4050,4050,3750,3831,18,0
+CENN.US,D,20190515,000000,3832.5,4200,3615,4125,14.4,0
+CENN.US,D,20190516,000000,4125,4185,3900,4035,5.1,0
+CENN.US,D,20190517,000000,4110,4125,3600,3615,10,0
+CENN.US,D,20190520,000000,3795,3900,3600,3795,4.5,0
+CENN.US,D,20190521,000000,3615,4275,3615,3911.8,30.5,0
+CENN.US,D,20190522,000000,3912,4125,3821.2,3871.5,6.6,0
+CENN.US,D,20190523,000000,3967.5,4050,3750,3927,8.4,0
+CENN.US,D,20190524,000000,4050,4950,3817.9,4041,80.3,0
+CENN.US,D,20190528,000000,4335,4335,4050,4104,4.9,0
+CENN.US,D,20190529,000000,4050,4050,3825,3906,6.6,0
+CENN.US,D,20190530,000000,3903,4200,3757.5,4113,18.7,0
+CENN.US,D,20190531,000000,4275,4275,3982.5,4072.5,2.6,0
+CENN.US,D,20190603,000000,3931.5,4072.5,3757.5,4068,1.9,0
+CENN.US,D,20190604,000000,4027.5,5100,3912,4500,60.3,0
+CENN.US,D,20190605,000000,4230,8662.5,4050,5661.6,687.7,0
+CENN.US,D,20190606,000000,6150,6450,4200,4366.5,103,0
+CENN.US,D,20190607,000000,4756.5,4770,4200,4275,18.4,0
+CENN.US,D,20190610,000000,5340,5340,4530,5007,35.6,0
+CENN.US,D,20190611,000000,4950,5925,4800,4830,47.1,0
+CENN.US,D,20190612,000000,4800,4935,4275,4590,32,0
+CENN.US,D,20190613,000000,4350,4650,4050,4105.5,35.1,0
+CENN.US,D,20190614,000000,4417.5,4753.5,4051.5,4200,82.8,0
+CENN.US,D,20190617,000000,4201.5,4500,4081.5,4198.5,14.2,0
+CENN.US,D,20190618,000000,4200,4200,3900,4044.4,15.1,0
+CENN.US,D,20190619,000000,4102.5,4110,3750,3904.5,20.4,0
+CENN.US,D,20190620,000000,3919.5,4207.5,3900,3976.5,31.9,0
+CENN.US,D,20190621,000000,4200,4200,3300,3922.5,39.4,0
+CENN.US,D,20190624,000000,3630,3900,3600,3622.5,7.1,0
+CENN.US,D,20190625,000000,3624,3810,3435,3521.2,12.1,0
+CENN.US,D,20190626,000000,3435,3562.5,3015,3183,162.1,0
+CENN.US,D,20190627,000000,3160.5,3351,1920,2160,434.1,0
+CENN.US,D,20190628,000000,2361,2400,1950,2041.5,158.5,0
+CENN.US,D,20190701,000000,2236.5,2385,1950,2170.5,144.1,0
+CENN.US,D,20190702,000000,2157,2233.5,1951.5,2089.5,70.7,0
+CENN.US,D,20190703,000000,2175,2400,2025,2370,228.5,0
+CENN.US,D,20190705,000000,2250,2326.5,2025,2280,332.1,0
+CENN.US,D,20190708,000000,3225,4189.5,2842.5,3960,2095.3,0
+CENN.US,D,20190709,000000,3319.5,3322.5,2580,2695.5,770.5,0
+CENN.US,D,20190710,000000,2803.5,2803.5,2100,2277,2330.7,0
+CENN.US,D,20190711,000000,2400,2550,2280,2505,896.4,0
+CENN.US,D,20190712,000000,2460,2550,2325,2362.5,308.5,0
+CENN.US,D,20190715,000000,2385,2473.5,2250,2280,316.5,0
+CENN.US,D,20190716,000000,2274,2400,2104.5,2250,438.1,0
+CENN.US,D,20190717,000000,2310,2310,2190,2232,171.3,0
+CENN.US,D,20190718,000000,2250,2280,1833,1972.5,491.3,0
+CENN.US,D,20190719,000000,1965,2227.5,1920,2130,372.6,0
+CENN.US,D,20190722,000000,1468.5,1635,1314,1552.5,2366.2,0
+CENN.US,D,20190723,000000,1552.5,1552.5,1455,1503.6,591.3,0
+CENN.US,D,20190724,000000,1449,1605,1353,1429.5,709.2,0
+CENN.US,D,20190725,000000,1471.5,1620,1357.5,1588.8,1364.5,0
+CENN.US,D,20190726,000000,1567.5,1575,1417.5,1440,1214.7,0
+CENN.US,D,20190729,000000,1440,1440,1350,1362,746.6,0
+CENN.US,D,20190730,000000,1425,1425,1320,1394.8,1264.9,0
+CENN.US,D,20190731,000000,1377,1417.5,1215,1260,1698.3,0
+CENN.US,D,20190801,000000,1327.5,1335,915,1080,3550.9,0
+CENN.US,D,20190802,000000,1186.5,1275,975,1125,1601.3,0
+CENN.US,D,20190805,000000,1155,1155,1051.5,1110,696.3,0
+CENN.US,D,20190806,000000,1126.5,1155,1051.5,1089,1502.2,0
+CENN.US,D,20190807,000000,1282.5,1635,1275,1297.5,6124.9,0
+CENN.US,D,20190808,000000,1395,1479,1297.5,1393.5,1965.1,0
+CENN.US,D,20190809,000000,1380,1380,1305,1359,997.7,0
+CENN.US,D,20190812,000000,1350,1378.5,1081.5,1152,1805.2,0
+CENN.US,D,20190813,000000,1222.5,1222.5,1050,1185,1164.9,0
+CENN.US,D,20190814,000000,1200,1260,1125,1170,1112.6,0
+CENN.US,D,20190815,000000,975,1005,855,900,2276.1,0
+CENN.US,D,20190816,000000,870,895.5,777,853.5,1729.4,0
+CENN.US,D,20190819,000000,885,897,750,810,1984.3,0
+CENN.US,D,20190820,000000,810,817.5,751.5,778.5,2156.8,0
+CENN.US,D,20190821,000000,772.5,772.5,676.5,742.5,2870.9,0
+CENN.US,D,20190822,000000,756,865.5,733.5,778.5,2275.7,0
+CENN.US,D,20190823,000000,822,855,742.5,759,2066.9,0
+CENN.US,D,20190826,000000,759,780,697.5,768,1746,0
+CENN.US,D,20190827,000000,757.5,765,705,730.5,1598.2,0
+CENN.US,D,20190828,000000,727.5,750,705,717,1677,0
+CENN.US,D,20190829,000000,717,733.5,708,717.1,827.6,0
+CENN.US,D,20190830,000000,705,717,675,704.8,1235.9,0
+CENN.US,D,20190903,000000,703.5,703.5,601.5,645,1902.2,0
+CENN.US,D,20190904,000000,637.5,780,615,672,1910.6,0
+CENN.US,D,20190905,000000,670.5,675,646.5,652.5,1005.9,0
+CENN.US,D,20190906,000000,645,660,612,655.5,849,0
+CENN.US,D,20190909,000000,669,675,624,644.76,713.9,0
+CENN.US,D,20190910,000000,645,651,615,627,667.7,0
+CENN.US,D,20190911,000000,637.5,637.5,609,617.92,655.6,0
+CENN.US,D,20190912,000000,618,630,585,621,904.7,0
+CENN.US,D,20190913,000000,615,615,600,606,446.7,0
+CENN.US,D,20190916,000000,613.5,645,600,622.5,690.6,0
+CENN.US,D,20190917,000000,625.5,636,600,606.24,567.7,0
+CENN.US,D,20190918,000000,615,618,592.5,593.97,718.5,0
+CENN.US,D,20190919,000000,594,594,540,549,866.2,0
+CENN.US,D,20190920,000000,555,555,465,528,817.7,0
+CENN.US,D,20190923,000000,525,600,510,593.73,911.1,0
+CENN.US,D,20190924,000000,592.5,598.5,541.5,562.5,664.5,0
+CENN.US,D,20190925,000000,546,561,502.5,535.5,710.4,0
+CENN.US,D,20190926,000000,547.5,587.77,526.5,538.5,875.7,0
+CENN.US,D,20190927,000000,564,568.5,520.5,528,614.9,0
+CENN.US,D,20190930,000000,538.5,538.5,495,508.5,824.2,0
+CENN.US,D,20191001,000000,514.5,832.5,451.5,765,7441.5,0
+CENN.US,D,20191002,000000,865.5,1044,783,856.2,11202.7,0
+CENN.US,D,20191003,000000,900,975,684,759,3673.8,0
+CENN.US,D,20191004,000000,750,810,690,712.5,2012.1,0
+CENN.US,D,20191007,000000,675,780,615,690,2106.3,0
+CENN.US,D,20191008,000000,705,720,562.5,627,1532.2,0
+CENN.US,D,20191009,000000,630,669,510,585,2006.7,0
+CENN.US,D,20191010,000000,570,622.5,570,594,998.8,0
+CENN.US,D,20191011,000000,600,748.5,573,699,3513.4,0
+CENN.US,D,20191014,000000,697.5,720,633,651.78,1188.1,0
+CENN.US,D,20191015,000000,652.5,663,600,634.5,758,0
+CENN.US,D,20191016,000000,630,675,621,645,864.6,0
+CENN.US,D,20191017,000000,664.5,667.5,603,625.5,862.6,0
+CENN.US,D,20191018,000000,634.5,645,615,630,664.1,0
+CENN.US,D,20191021,000000,636,637.5,601.5,616.35,694.3,0
+CENN.US,D,20191022,000000,616.5,622.5,586.5,607.5,622.6,0
+CENN.US,D,20191023,000000,609,616.5,600,613.5,451.5,0
+CENN.US,D,20191024,000000,615,615,600,606,392.1,0
+CENN.US,D,20191025,000000,615,615,585,595.5,736.8,0
+CENN.US,D,20191028,000000,600,615,595.5,600,520.3,0
+CENN.US,D,20191029,000000,597,600,562.5,580.5,628.6,0
+CENN.US,D,20191030,000000,574.5,574.5,558,570,608.5,0
+CENN.US,D,20191031,000000,565.5,592.5,562.5,581.85,572.4,0
+CENN.US,D,20191101,000000,592.5,639,591,610.5,836.7,0
+CENN.US,D,20191104,000000,619.5,622.5,585,610.5,811.8,0
+CENN.US,D,20191105,000000,595.5,720,591,640.5,2174,0
+CENN.US,D,20191106,000000,660,667.5,615,622.5,1127,0
+CENN.US,D,20191107,000000,637.5,637.5,603,607.5,511.8,0
+CENN.US,D,20191108,000000,610.5,618,592.5,598.5,577.6,0
+CENN.US,D,20191111,000000,615,618,577.5,606,563.5,0
+CENN.US,D,20191112,000000,606,615,600,604.5,437.3,0
+CENN.US,D,20191113,000000,600,607.5,585,597,449.5,0
+CENN.US,D,20191114,000000,598.5,600,585,591,512.5,0
+CENN.US,D,20191115,000000,612,642,592.5,609,807.4,0
+CENN.US,D,20191118,000000,631.5,631.5,585,591,725.9,0
+CENN.US,D,20191119,000000,598.5,598.5,531,576,861.2,0
+CENN.US,D,20191120,000000,574.5,576,555,556.5,555.5,0
+CENN.US,D,20191121,000000,555,556.5,465,522,1052,0
+CENN.US,D,20191122,000000,544.5,544.5,480,502.02,827.5,0
+CENN.US,D,20191125,000000,502.5,531,484.5,497.97,709.6,0
+CENN.US,D,20191126,000000,502.5,508.5,487.5,492.07,670.3,0
+CENN.US,D,20191127,000000,501,507,486,499.5,654.5,0
+CENN.US,D,20191129,000000,499.5,502.5,484.5,492,484.1,0
+CENN.US,D,20191202,000000,501,600,465,479.61,910.9,0
+CENN.US,D,20191203,000000,480,480,451.5,457.5,917.7,0
+CENN.US,D,20191204,000000,459,598.5,450,499,4956.8,0
+CENN.US,D,20191205,000000,576,585,460.5,469.8,3489.4,0
+CENN.US,D,20191206,000000,481.5,495,450,454.42,2450.2,0
+CENN.US,D,20191209,000000,465,465,415.5,444,2681.6,0
+CENN.US,D,20191210,000000,424.5,454.5,411,439.5,3329.2,0
+CENN.US,D,20191211,000000,435,445.5,405,427.5,2175.8,0
+CENN.US,D,20191212,000000,418.5,424.5,397.5,403.5,2238.3,0
+CENN.US,D,20191213,000000,406.5,418.5,390,390,1943.6,0
+CENN.US,D,20191216,000000,390,390,300,343.5,3861.1,0
+CENN.US,D,20191217,000000,330,427.5,315,363,4934.3,0
+CENN.US,D,20191218,000000,391.5,555,390,418.5,17945.9,0
+CENN.US,D,20191219,000000,511.5,516,345,387,10706.1,0
+CENN.US,D,20191220,000000,286.5,420,286.5,321,9463.3,0
+CENN.US,D,20191223,000000,309,339,286.5,295.5,6469.4,0
+CENN.US,D,20191224,000000,294,295.5,271.5,273.34,3394.3,0
+CENN.US,D,20191226,000000,273,273,226.5,241.5,5703.8,0
+CENN.US,D,20191227,000000,241.5,328.5,232.5,267,13332.9,0
+CENN.US,D,20191230,000000,259.5,273,234,237,4655.9,0
+CENN.US,D,20191231,000000,237,244.5,229.5,234,3473.6,0
+CENN.US,D,20200102,000000,240,264,226.5,250.5,5647.6,0
+CENN.US,D,20200103,000000,246,292.5,243,256.5,4991.6,0
+CENN.US,D,20200106,000000,238.5,250.5,225,241.5,6077.5,0
+CENN.US,D,20200107,000000,241.5,261,234,246,6243,0
+CENN.US,D,20200108,000000,243,262.5,238.5,252,7298.4,0
+CENN.US,D,20200109,000000,250.5,288,246,282,19284.2,0
+CENN.US,D,20200110,000000,247.5,247.5,227.49,234,11193.1,0
+CENN.US,D,20200113,000000,234,234,183,190.5,10019.6,0
+CENN.US,D,20200114,000000,195,205.72,187.5,190.5,6495.3,0
+CENN.US,D,20200115,000000,187.5,189,169.5,181.5,4525.8,0
+CENN.US,D,20200116,000000,174,195,172.5,180,3320.1,0
+CENN.US,D,20200117,000000,177,186,174,183,2509.9,0
+CENN.US,D,20200121,000000,181.5,183,168,174.84,3368.3,0
+CENN.US,D,20200122,000000,171,172.48,157.5,163.5,2404.3,0
+CENN.US,D,20200123,000000,159,169.5,154.5,168,6835.3,0
+CENN.US,D,20200124,000000,162,171,162,166.5,3515.3,0
+CENN.US,D,20200127,000000,150,154.39,145.5,150,1870.4,0
+CENN.US,D,20200128,000000,150,153,127.81,129,3478.5,0
+CENN.US,D,20200129,000000,120,126,114,119.98,3928,0
+CENN.US,D,20200130,000000,117,126,117,123.34,2275.7,0
+CENN.US,D,20200131,000000,128.61,136.64,117,119.25,6891,0
+CENN.US,D,20200203,000000,119.67,127.5,117,122.98,2050.6,0
+CENN.US,D,20200204,000000,117.85,122.25,112.5,117,2084.3,0
+CENN.US,D,20200205,000000,115.81,118.03,112.5,115.5,1443,0
+CENN.US,D,20200206,000000,109.5,109.5,90,98.2,6398.1,0
+CENN.US,D,20200207,000000,98.32,102.36,94.35,96,1068.1,0
+CENN.US,D,20200210,000000,91.875,95.98,90,94.8,1148.1,0
+CENN.US,D,20200211,000000,94.2,95.98,86.25,90.105,1874.9,0
+CENN.US,D,20200212,000000,90,120,87,97.5,15422,0
+CENN.US,D,20200213,000000,97.5,97.74,87.765,89.115,2759.9,0
+CENN.US,D,20200214,000000,91.35,95.32,83.4,87.885,1924.3,0
+CENN.US,D,20200218,000000,85.5,88.5,76.5,80.94,2130.9,0
+CENN.US,D,20200219,000000,80.775,80.775,62.88,74.925,3139.2,0
+CENN.US,D,20200220,000000,75,75,69.75,72.165,1292.8,0
+CENN.US,D,20200221,000000,73.83,79.341,72.18,76.5,1951.3,0
+CENN.US,D,20200224,000000,72.555,79.35,72.15,78.015,1350.2,0
+CENN.US,D,20200225,000000,79.5,79.5,72,73.005,914.1,0
+CENN.US,D,20200226,000000,72.42,78,72,73.215,1122.6,0
+CENN.US,D,20200227,000000,73.26,73.26,63.015,68.055,1235,0
+CENN.US,D,20200228,000000,68.235,76.5,67.17,70.83,855.4,0
+CENN.US,D,20200302,000000,73.44,78.3,72.3,76.515,717.9,0
+CENN.US,D,20200303,000000,78.57,135,75.36,82.485,17216.6,0
+CENN.US,D,20200304,000000,87,87,77.055,77.761,2531.7,0
+CENN.US,D,20200305,000000,74.85,82.035,74.85,76.485,753.2,0
+CENN.US,D,20200306,000000,75,77.61,67.725,69.39,906.3,0
+CENN.US,D,20200309,000000,68.07,73.5,54.15,58.515,1264.6,0
+CENN.US,D,20200310,000000,65.52,72.45,60.63,69.21,1744.7,0
+CENN.US,D,20200311,000000,63.795,72,61.5,70.5,2036.1,0
+CENN.US,D,20200312,000000,70.095,72,55.5,63,2159.8,0
+CENN.US,D,20200313,000000,66,72.72,58.852,61.485,1012.1,0
+CENN.US,D,20200316,000000,63.84,73.5,58.515,60.33,1085.8,0
+CENN.US,D,20200317,000000,63.345,68.835,63.345,66,574.9,0
+CENN.US,D,20200318,000000,75,75,61.5,67.5,1431,0
+CENN.US,D,20200319,000000,70.875,70.875,63.09,66,317.6,0
+CENN.US,D,20200320,000000,75,75,60,64.74,839.7,0
+CENN.US,D,20200323,000000,61.5,66.165,57,60,341.1,0
+CENN.US,D,20200324,000000,64.95,64.95,61.11,63.016,333.4,0
+CENN.US,D,20200325,000000,64.5,90.015,60.18,71.88,5098,0
+CENN.US,D,20200326,000000,75,82.23,68.01,69.675,1471,0
+CENN.US,D,20200327,000000,69.96,81,67.665,75,1804.2,0
+CENN.US,D,20200330,000000,78.75,117,69.09,85.65,12292.5,0
+CENN.US,D,20200331,000000,78.6,89.55,71.565,81,1821,0
+CENN.US,D,20200401,000000,85.17,91.5,79.5,81.12,1663.8,0
+CENN.US,D,20200402,000000,85.17,87.795,75.3,78,457.7,0
+CENN.US,D,20200403,000000,85.5,85.5,76.545,78.765,1412.4,0
+CENN.US,D,20200406,000000,87,87,75,81.36,1397.4,0
+CENN.US,D,20200407,000000,81.36,82.485,72.06,77.64,949.2,0
+CENN.US,D,20200408,000000,76.95,79.5,75.03,79.5,715.5,0
+CENN.US,D,20200409,000000,79.5,79.5,71.265,73.14,3143.8,0
+CENN.US,D,20200413,000000,74.25,74.25,61.5,66.15,3102.3,0
+CENN.US,D,20200414,000000,64.8,67.485,62.25,65.385,921.8,0
+CENN.US,D,20200415,000000,66,89.76,60,64.5,9979.3,0
+CENN.US,D,20200416,000000,64.5,70.935,61.575,69.03,2199.9,0
+CENN.US,D,20200417,000000,70.335,70.5,62.25,68.685,1676.5,0
+CENN.US,D,20200420,000000,70.5,71.97,63.75,66,1024,0
+CENN.US,D,20200421,000000,66,66,62.265,64.2,1135.5,0
+CENN.US,D,20200422,000000,62.7,67.5,60,63,3595.1,0
+CENN.US,D,20200423,000000,64.305,67.5,60,67.5,1292.9,0
+CENN.US,D,20200424,000000,69,93,66.015,72.78,43468.9,0
+CENN.US,D,20200427,000000,186,222,114,117,153186.7,0
+CENN.US,D,20200428,000000,105,108,90,93.705,20719,0
+CENN.US,D,20200429,000000,93,115.95,84.165,109.48,20087.6,0
+CENN.US,D,20200430,000000,120,124.48,99.01,108.37,25344.5,0
+CENN.US,D,20200501,000000,102,108,91.695,97.51,6053.4,0
+CENN.US,D,20200504,000000,105,105,91.5,98.25,4510.5,0
+CENN.US,D,20200505,000000,99.93,107.25,96,102,10385.4,0
+CENN.US,D,20200506,000000,103.35,105,91.68,93.285,5420,0
+CENN.US,D,20200507,000000,102,103.66,96,97.5,9083.5,0
+CENN.US,D,20200508,000000,100.42,100.42,91.5,94.5,8012.7,0
+CENN.US,D,20200511,000000,96,96,91.5,93.75,2980.7,0
+CENN.US,D,20200512,000000,92.25,127.5,87,126.21,60647.8,0
+CENN.US,D,20200513,000000,118.5,119.47,99.49,106.5,33012.1,0
+CENN.US,D,20200514,000000,96,106.5,93,96.75,12926.9,0
+CENN.US,D,20200515,000000,98.77,102,94.5,96,7804.8,0
+CENN.US,D,20200518,000000,94.5,102,91.65,98.43,14727.4,0
+CENN.US,D,20200519,000000,100.5,109.48,96,99.97,13223.4,0
+CENN.US,D,20200520,000000,100.33,103.35,98.85,100.5,10955,0
+CENN.US,D,20200521,000000,101.4,102.6,98.25,100.5,7973.7,0
+CENN.US,D,20200522,000000,98.7,99.52,93.825,95.25,6950.3,0
+CENN.US,D,20200526,000000,95.85,101.25,93,96,18433.4,0
+CENN.US,D,20200527,000000,100.5,115.5,94.86,100.2,46163.7,0
+CENN.US,D,20200528,000000,104.62,112.47,99.49,101.85,23468.2,0
+CENN.US,D,20200529,000000,99.15,103.5,91.5,93.75,18731.3,0
+CENN.US,D,20200601,000000,89.7,90,75,85.215,15301,0
+CENN.US,D,20200602,000000,83.85,88.32,81,83.85,13520.1,0
+CENN.US,D,20200603,000000,84,119.98,82.35,119.98,131315.7,0
+CENN.US,D,20200604,000000,112.5,113.25,94.65,97.95,45463.2,0
+CENN.US,D,20200605,000000,103.54,103.54,96.75,97.35,25147.8,0
+CENN.US,D,20200608,000000,96.6,111,91.575,101.85,61659.5,0
+CENN.US,D,20200609,000000,141,393,127.5,244.5,1066453.4,0
+CENN.US,D,20200610,000000,193.5,201,150,153,155092.3,0
+CENN.US,D,20200611,000000,180,232.5,165,178.5,180647.5,0
+CENN.US,D,20200612,000000,181.5,190.5,136.5,151.5,99161.3,0
+CENN.US,D,20200615,000000,144.03,145.5,135,141,32945,0
+CENN.US,D,20200616,000000,174,174,138.01,148.5,64725.6,0
+CENN.US,D,20200617,000000,139.5,140.98,121.5,124.2,40490.4,0
+CENN.US,D,20200618,000000,128.85,128.85,117.45,121.5,22553.2,0
+CENN.US,D,20200619,000000,121.5,121.53,108.9,111,25823.7,0
+CENN.US,D,20200622,000000,120.15,148.35,112.5,120.75,120509.7,0
+CENN.US,D,20200623,000000,117,117,109.5,112.2,33943.6,0
+CENN.US,D,20200624,000000,110.85,114.73,105,111,19829.8,0
+CENN.US,D,20200625,000000,109.5,110.98,105.75,108.03,9051.1,0
+CENN.US,D,20200626,000000,106.95,108,91.5,94.515,51789.9,0
+CENN.US,D,20200629,000000,107.79,116.25,97.51,100.14,58540.1,0
+CENN.US,D,20200630,000000,100.05,100.5,92.25,97.89,31909.3,0
+CENN.US,D,20200701,000000,95.25,103.35,90.75,102.16,54441,0
+CENN.US,D,20200702,000000,103.81,108,93.9,98.85,52462.9,0
+CENN.US,D,20200706,000000,96,101.25,91.53,96.6,33314.1,0
+CENN.US,D,20200707,000000,93.45,95.62,92.25,93.825,19599.4,0
+CENN.US,D,20200708,000000,96.25,99.69,91.68,94.8,77260.4,0
+CENN.US,D,20200709,000000,94.11,94.485,84,88.65,36667.6,0
+CENN.US,D,20200710,000000,87.3,93,84,87,24430.2,0
+CENN.US,D,20200713,000000,86.25,86.25,79.845,81.3,35813.5,0
+CENN.US,D,20200714,000000,85.5,85.5,77.25,79.95,34272,0
+CENN.US,D,20200715,000000,78,93,76.995,82.95,88585.4,0
+CENN.US,D,20200716,000000,86.1,95.5,82.8,84.75,107039.3,0
+CENN.US,D,20200717,000000,85.35,85.47,80.325,83.43,26755.7,0
+CENN.US,D,20200720,000000,81,82.2,78.3,80.895,17637.7,0
+CENN.US,D,20200721,000000,79.5,87,78.75,83.625,31022,0
+CENN.US,D,20200722,000000,87,87,83.325,85.5,12584.9,0
+CENN.US,D,20200723,000000,84.15,84.751,79.5,83.835,20292.3,0
+CENN.US,D,20200724,000000,81.09,92.25,80.1,83.07,51038,0
+CENN.US,D,20200727,000000,84,90,82.5,86.805,30516.7,0
+CENN.US,D,20200728,000000,93.15,106.5,84,85.05,171982.1,0
+CENN.US,D,20200729,000000,84,84,78,79.05,52463.2,0
+CENN.US,D,20200730,000000,78.735,79.485,75,76.845,31899.7,0
+CENN.US,D,20200731,000000,75,76.2,65.07,67.935,48927.6,0
+CENN.US,D,20200803,000000,67.23,68.085,62.25,65.4,28532.7,0
+CENN.US,D,20200804,000000,64.5,65.67,63,63.675,24553.7,0
+CENN.US,D,20200805,000000,63.15,64.485,62.34,63.15,21843.6,0
+CENN.US,D,20200806,000000,62.4,66.75,60.15,64.635,32668.9,0
+CENN.US,D,20200807,000000,63.195,64.35,61.65,62.775,13182.1,0
+CENN.US,D,20200810,000000,62.475,64.41,62.25,63,30319.9,0
+CENN.US,D,20200811,000000,56.985,57.3,55.5,55.77,28231.1,0
+CENN.US,D,20200812,000000,55.5,60,52.575,54.18,21625.5,0
+CENN.US,D,20200813,000000,53.25,54,45,45.42,47733.5,0
+CENN.US,D,20200814,000000,45.765,49.185,45.735,46.155,20999.4,0
+CENN.US,D,20200817,000000,47.79,48,45.045,45.87,13649.1,0
+CENN.US,D,20200818,000000,46.5,46.5,40.5,41.235,32755.8,0
+CENN.US,D,20200819,000000,37.335,38.25,36.36,37.635,62767,0
+CENN.US,D,20200820,000000,68.7,70.5,48.165,51.45,394729.4,0
+CENN.US,D,20200821,000000,51.78,53.7,43.5,45.975,82389.3,0
+CENN.US,D,20200824,000000,41.4,43.35,39.165,42.765,44035.1,0
+CENN.US,D,20200825,000000,45.03,45.03,42,44.85,30275.6,0
+CENN.US,D,20200826,000000,44.82,44.82,42,42.285,19061.4,0
+CENN.US,D,20200827,000000,42.015,42.135,38.265,40.125,31672.2,0
+CENN.US,D,20200828,000000,39.105,40.5,38.265,40.5,28325.6,0
+CENN.US,D,20200831,000000,40.35,40.5,37.95,39,21952.8,0
+CENN.US,D,20200901,000000,39,53.258,39,42.225,238239.6,0
+CENN.US,D,20200902,000000,39.75,42.75,37.65,38.715,84604.4,0
+CENN.US,D,20200903,000000,38.7,38.7,34.5,36,37996.2,0
+CENN.US,D,20200904,000000,34.5,35.85,30.525,33.45,29406.1,0
+CENN.US,D,20200908,000000,33.3,33.45,27.18,28.71,43148.8,0
+CENN.US,D,20200909,000000,29.55,33.3,28.83,29.97,72465,0
+CENN.US,D,20200910,000000,30.375,31.185,26.068,28.05,120699.3,0
+CENN.US,D,20200911,000000,28.35,28.35,22.995,23.775,122123.4,0
+CENN.US,D,20200914,000000,25.5,25.5,22.515,23.85,74871.2,0
+CENN.US,D,20200915,000000,22.755,23.385,21.45,22.305,67428.4,0
+CENN.US,D,20200916,000000,22.395,24.75,21.75,22.875,161885.9,0
+CENN.US,D,20200917,000000,22.5,23.4,21.45,22.035,116926.3,0
+CENN.US,D,20200918,000000,22.05,22.35,20.4,21.45,150857.6,0
+CENN.US,D,20200921,000000,21.435,21.435,19.2,19.515,109526,0
+CENN.US,D,20200922,000000,19.8,21.315,19.342,20.16,136831.3,0
+CENN.US,D,20200923,000000,21,23.1,18.15,18.675,347323.2,0
+CENN.US,D,20200924,000000,18.435,19.5,15,18.75,414121.7,0
+CENN.US,D,20200925,000000,20.97,21.525,17.626,18.735,259339.9,0
+CENN.US,D,20200928,000000,17.895,18.6,16.485,18.165,193371.1,0
+CENN.US,D,20200929,000000,18,18.6,16.95,17.985,132679.5,0
+CENN.US,D,20200930,000000,16.95,17.745,16.215,16.725,204227.9,0
+CENN.US,D,20201001,000000,16.545,21.375,16.29,20.76,713648.9,0
+CENN.US,D,20201002,000000,17.73,19.5,16.545,17.445,365745.6,0
+CENN.US,D,20201005,000000,17.46,18.375,16.515,17.025,397415.6,0
+CENN.US,D,20201006,000000,18.75,19.2,17.4,18,701439.6,0
+CENN.US,D,20201007,000000,19.125,20.25,18.435,18.915,430272.7,0
+CENN.US,D,20201008,000000,18.45,19.185,17.58,18.615,431975.5,0
+CENN.US,D,20201009,000000,18.15,18.27,17.25,18,210985,0
+CENN.US,D,20201012,000000,17.985,20.25,17.7,19.5,1574934.4,0
+CENN.US,D,20201013,000000,18.72,18.735,16.95,17.76,682795.4,0
+CENN.US,D,20201014,000000,17.7,17.955,16.665,17.085,296930.4,0
+CENN.US,D,20201015,000000,16.5,16.71,15.78,16.5,438320.2,0
+CENN.US,D,20201016,000000,14.16,15.3,13.455,14.76,407090.8,0
+CENN.US,D,20201019,000000,14.385,14.91,13.515,13.725,233567.4,0
+CENN.US,D,20201020,000000,12.6,12.75,11.25,12.06,390025.7,0
+CENN.US,D,20201021,000000,11.82,12.6,11.4,11.64,167284.4,0
+CENN.US,D,20201022,000000,11.835,12.51,11.4,12.375,206185.4,0
+CENN.US,D,20201023,000000,12.3,12.3,11.115,11.25,155701,0
+CENN.US,D,20201026,000000,11.25,11.325,9.915,10.65,197065,0
+CENN.US,D,20201027,000000,10.5,15.6,10.2,13.8,1134445.4,0
+CENN.US,D,20201028,000000,12.03,14.4,11.55,12.405,535654,0
+CENN.US,D,20201029,000000,12.675,12.72,10.8,11.895,216606.7,0
+CENN.US,D,20201030,000000,11.91,12,10.515,11.1,189950,0
+CENN.US,D,20201102,000000,11.925,11.925,10.8,11.55,168587,0
+CENN.US,D,20201103,000000,11.835,11.94,11.025,11.37,114418.6,0
+CENN.US,D,20201104,000000,11.175,12.15,11.025,11.295,136155.8,0
+CENN.US,D,20201105,000000,11.7,11.7,11.1,11.385,121663.1,0
+CENN.US,D,20201106,000000,11.655,11.655,10.89,10.98,117027.8,0
+CENN.US,D,20201109,000000,10.575,12.75,10.485,11.7,256373.3,0
+CENN.US,D,20201110,000000,11.625,11.625,10.665,11.1,147095.4,0
+CENN.US,D,20201111,000000,11.1,11.1,10.5,10.86,115738.7,0
+CENN.US,D,20201112,000000,10.95,11.4,10.575,10.935,135354.4,0
+CENN.US,D,20201113,000000,11.01,11.22,10.65,10.845,112019.5,0
+CENN.US,D,20201116,000000,11.025,11.085,10.785,10.83,114394.9,0
+CENN.US,D,20201117,000000,10.95,13.8,10.695,13.2,544787.1,0
+CENN.US,D,20201118,000000,15.15,24,15,19.425,4170041.3,0
+CENN.US,D,20201119,000000,26.805,49.5,24.9,43.335,503380.8,0
+CENN.US,D,20201120,000000,36.555,39,24.12,25.29,2696721.4,0
+CENN.US,D,20201123,000000,33.75,34.5,27,27.585,1892330.3,0
+CENN.US,D,20201124,000000,29.73,31.245,27.015,29.7,834395.4,0
+CENN.US,D,20201125,000000,28.245,31.125,27.285,27.795,600901.2,0
+CENN.US,D,20201127,000000,31.305,37.5,30,31.5,1868695.5,0
+CENN.US,D,20201130,000000,34.2,34.5,29.25,30.585,1023323.2,0
+CENN.US,D,20201201,000000,32.055,32.25,29.85,30.3,548724.5,0
+CENN.US,D,20201202,000000,27.87,29.25,25.65,27.675,427725.5,0
+CENN.US,D,20201203,000000,30.735,31.455,28.515,30.315,488815.3,0
+CENN.US,D,20201204,000000,28.935,30.75,27.99,28.53,300484.3,0
+CENN.US,D,20201207,000000,28.035,29.1,25.95,28.83,254071.3,0
+CENN.US,D,20201208,000000,28.77,28.77,27.6,28.185,210828.1,0
+CENN.US,D,20201209,000000,27.9,27.9,25.32,26.1,344234.5,0
+CENN.US,D,20201210,000000,24,27,23.4,25.5,230455.5,0
+CENN.US,D,20201211,000000,26.145,26.145,24,24.33,127241.1,0
+CENN.US,D,20201214,000000,25.05,25.125,22.56,23.07,197065.7,0
+CENN.US,D,20201215,000000,23.025,23.025,21.15,22.08,252199.2,0
+CENN.US,D,20201216,000000,22.05,25.35,21.39,24,350004.3,0
+CENN.US,D,20201217,000000,24.525,32.25,24.09,31.035,1552339.2,0
+CENN.US,D,20201218,000000,31.32,36.75,27,27.51,1730757.2,0
+CENN.US,D,20201221,000000,30,31.2,26.7,28.35,583753.6,0
+CENN.US,D,20201222,000000,29.115,29.85,26.925,27,318643.8,0
+CENN.US,D,20201223,000000,27.63,31.5,27,28.815,667462.1,0
+CENN.US,D,20201224,000000,31.02,33.75,29.1,31.35,882255.6,0
+CENN.US,D,20201228,000000,31.47,35.985,31.065,31.68,992885.4,0
+CENN.US,D,20201229,000000,31.905,33.75,28.485,29.58,414117.1,0
+CENN.US,D,20201230,000000,29.625,31.35,28.875,30.585,388204.7,0
+CENN.US,D,20201231,000000,30.75,30.885,28.56,28.8,245635.3,0
+CENN.US,D,20210104,000000,29.25,32.685,28.65,32.655,938751.7,0
+CENN.US,D,20210105,000000,51.63,70.5,41.25,61.8,5869140,0
+CENN.US,D,20210106,000000,51,58.365,42.465,46.41,2278816,0
+CENN.US,D,20210107,000000,51.39,57,47.25,51,1772217.3,0
+CENN.US,D,20210108,000000,52.77,57.18,51,51.255,1124306.4,0
+CENN.US,D,20210111,000000,51.45,63.6,48,61.275,2137167.3,0
+CENN.US,D,20210112,000000,79.47,90,73.26,79.065,3642419.1,0
+CENN.US,D,20210113,000000,76.065,76.5,63.45,69.9,1070534.8,0
+CENN.US,D,20210114,000000,72,77.97,69,70.29,872623.8,0
+CENN.US,D,20210115,000000,74.265,74.265,67.5,68.085,571492.1,0
+CENN.US,D,20210119,000000,70.5,73.35,68.1,69,491923.7,0
+CENN.US,D,20210120,000000,72,72,63,65.385,483326.1,0
+CENN.US,D,20210121,000000,82.44,84.75,67.5,68.115,2471983.1,0
+CENN.US,D,20210122,000000,68.52,71.235,64.5,66.3,681171.6,0
+CENN.US,D,20210125,000000,68.745,69.15,51,60.75,1023211.6,0
+CENN.US,D,20210126,000000,61.65,61.8,56.265,58.755,544347.9,0
+CENN.US,D,20210127,000000,52.65,225,51.75,207,17.9,0
+CENN.US,D,20210128,000000,336,510,165,208.5,667327.8,0
+CENN.US,D,20210129,000000,337.5,342,217.5,247.5,3166518.8,0
+CENN.US,D,20210201,000000,282,285,199.5,213,1474473.8,0
+CENN.US,D,20210202,000000,177,177,111,136.51,2394885.2,0
+CENN.US,D,20210203,000000,151.5,220.5,142.5,183,2576825.8,0
+CENN.US,D,20210204,000000,199.5,204,172.5,175.5,973406.3,0
+CENN.US,D,20210205,000000,175.5,192,157.5,165,918801.7,0
+CENN.US,D,20210208,000000,182.25,183,166.5,171,731992.3,0
+CENN.US,D,20210209,000000,172.5,181.5,165,171,863007,0
+CENN.US,D,20210210,000000,175.72,237,174,228,3066018.3,0
+CENN.US,D,20210211,000000,277.5,327,207,234,3180836.6,0
+CENN.US,D,20210212,000000,198,232.5,183,216,1086779.5,0
+CENN.US,D,20210216,000000,210,211.5,187.5,193.5,560816.1,0
+CENN.US,D,20210217,000000,184.5,214.5,175.5,202.5,1021143.8,0
+CENN.US,D,20210218,000000,195,207,180,181.5,535602.1,0
+CENN.US,D,20210219,000000,184.5,195,180,183,565160.4,0
+CENN.US,D,20210222,000000,177,184.5,166.5,168,526781.7,0
+CENN.US,D,20210223,000000,149.7,165,136.3,154.5,625858,0
+CENN.US,D,20210224,000000,159,208.5,153,202.5,1324498.5,0
+CENN.US,D,20210225,000000,183,198,168,171,1057298.8,0
+CENN.US,D,20210226,000000,165,171,150,156,567491.4,0
+CENN.US,D,20210301,000000,163.33,169.5,156,162,592701.4,0
+CENN.US,D,20210302,000000,160.5,166.5,153,154.5,339741.7,0
+CENN.US,D,20210303,000000,154.5,154.5,141.36,148.5,419117.5,0
+CENN.US,D,20210304,000000,142.78,144,124.69,131.41,412840.2,0
+CENN.US,D,20210305,000000,135,138.04,111.01,128.55,423916.8,0
+CENN.US,D,20210308,000000,133.47,154.5,132.15,147,681542.6,0
+CENN.US,D,20210309,000000,151.33,157.5,142.75,153,734888.6,0
+CENN.US,D,20210310,000000,151.5,166.5,139.69,147,1005349.2,0
+CENN.US,D,20210311,000000,147.3,159,144,154.5,502162.9,0
+CENN.US,D,20210312,000000,147.75,156,145.87,150,474305.1,0
+CENN.US,D,20210315,000000,153,153,145.89,149.17,500274.3,0
+CENN.US,D,20210316,000000,147.85,149.25,135.04,141,612270.1,0
+CENN.US,D,20210317,000000,135.78,144,134.85,141.3,323160.4,0
+CENN.US,D,20210318,000000,140.83,141.75,135.75,137.31,278591.1,0
+CENN.US,D,20210319,000000,137.23,140.85,135,137.98,208397.3,0
+CENN.US,D,20210322,000000,137.91,138.25,124.5,127.35,553731.6,0
+CENN.US,D,20210323,000000,125.76,127.5,117,117.72,302807.7,0
+CENN.US,D,20210324,000000,119.58,123.72,112.6,115.5,800249.3,0
+CENN.US,D,20210325,000000,105.21,109.48,97.65,107.91,575312.4,0
+CENN.US,D,20210326,000000,120,133.5,109.05,114.01,973267.3,0
+CENN.US,D,20210329,000000,122.65,123.9,111.4,113.49,413280.7,0
+CENN.US,D,20210330,000000,111.01,112.5,103.18,112.21,282078.9,0
+CENN.US,D,20210331,000000,111.6,111.6,106.53,107.25,258358.5,0
+CENN.US,D,20210401,000000,108.61,109.5,105,107.25,223499.6,0
+CENN.US,D,20210405,000000,106.5,108,102,105,231201.8,0
+CENN.US,D,20210406,000000,102.6,104.09,98.37,99.57,318083.2,0
+CENN.US,D,20210407,000000,97.92,98.1,90.015,91.425,321235.3,0
+CENN.US,D,20210408,000000,92.955,96,87.45,93.51,429104.9,0
+CENN.US,D,20210409,000000,108,115.42,91.5,95.55,1736921,0
+CENN.US,D,20210412,000000,94.065,95.19,86.325,87.675,442723,0
+CENN.US,D,20210413,000000,85.755,87.015,83.25,84.945,364310.3,0
+CENN.US,D,20210414,000000,84.585,87.66,82.5,83.25,352064.9,0
+CENN.US,D,20210415,000000,85.5,87.6,76.35,77.25,420795.1,0
+CENN.US,D,20210416,000000,74.775,75.75,69.39,71.67,472816.6,0
+CENN.US,D,20210419,000000,75.435,84.69,71.4,83.4,797699,0
+CENN.US,D,20210420,000000,80.715,82.5,75,77.7,260145.1,0
+CENN.US,D,20210421,000000,77.79,83.235,77.175,82.05,472821.5,0
+CENN.US,D,20210422,000000,83.535,87,79.05,81.6,462308.6,0
+CENN.US,D,20210423,000000,90.585,95.85,84.45,85.5,771798.7,0
+CENN.US,D,20210426,000000,90.855,112.47,90.3,110.4,1478027,0
+CENN.US,D,20210427,000000,111.15,117.75,96.75,98.98,1237882.6,0
+CENN.US,D,20210428,000000,99.16,101.82,94.5,96.33,446696.3,0
+CENN.US,D,20210429,000000,98.76,98.95,90.33,94.5,941595,0
+CENN.US,D,20210430,000000,105,115.18,102.24,106.39,2785863,0
+CENN.US,D,20210503,000000,104.53,105.45,96.06,97.29,947964.3,0
+CENN.US,D,20210504,000000,93.615,94.005,83.34,89.1,660377.6,0
+CENN.US,D,20210505,000000,89.4,89.535,84,85.065,404732.3,0
+CENN.US,D,20210506,000000,82.935,84.015,77.475,78.96,334534.9,0
+CENN.US,D,20210507,000000,80.22,85.5,78.255,81.06,292598.2,0
+CENN.US,D,20210510,000000,80.985,82.5,76.515,78.12,258222.3,0
+CENN.US,D,20210511,000000,74.535,81.75,73.5,80.94,266118.7,0
+CENN.US,D,20210512,000000,78,80.25,74.34,75.435,225227.3,0
+CENN.US,D,20210513,000000,77.25,91.5,70.95,89.34,847048.4,0
+CENN.US,D,20210514,000000,84.915,88.5,81.765,85.05,462588.9,0
+CENN.US,D,20210517,000000,84.255,88.275,82.8,85.77,353210.9,0
+CENN.US,D,20210518,000000,89.325,93,85.815,90,452146.9,0
+CENN.US,D,20210519,000000,84,84,80.25,82.5,326682.5,0
+CENN.US,D,20210520,000000,83.76,84.15,79.815,81.42,170986.8,0
+CENN.US,D,20210521,000000,81.675,81.75,78.9,79.2,199425.1,0
+CENN.US,D,20210524,000000,78,78.6,75.18,76.38,251304.5,0
+CENN.US,D,20210525,000000,77.385,84.225,76.275,81.69,438721.9,0
+CENN.US,D,20210526,000000,83.31,87.51,81.765,84.66,487192.8,0
+CENN.US,D,20210527,000000,88.035,89.25,83.025,86.1,506309.8,0
+CENN.US,D,20210528,000000,100.05,111.3,90.765,92.85,1865798.6,0
+CENN.US,D,20210601,000000,96.46,99.75,91.5,95.14,531552.3,0
+CENN.US,D,20210602,000000,97.95,127.5,94.89,122.7,3005238.7,0
+CENN.US,D,20210603,000000,137.53,150,117,123.33,2769106.5,0
+CENN.US,D,20210604,000000,130.15,131.85,102.15,104.7,1480426.2,0
+CENN.US,D,20210607,000000,113.1,124.5,111.75,120,1233126.2,0
+CENN.US,D,20210608,000000,126.3,129.57,110.55,117.58,987101.5,0
+CENN.US,D,20210609,000000,119.25,119.55,112.95,116.04,517520,0
+CENN.US,D,20210610,000000,115.78,116.65,105.6,107.22,536452,0
+CENN.US,D,20210611,000000,109.65,112.95,106.5,112.05,435290,0
+CENN.US,D,20210614,000000,113.4,114,108.16,110.4,369426.6,0
+CENN.US,D,20210615,000000,108.64,109.42,105,107.53,308426.7,0
+CENN.US,D,20210616,000000,106.21,106.48,101.32,104.47,323861.3,0
+CENN.US,D,20210617,000000,102.49,104.55,99.45,100.5,279169.2,0
+CENN.US,D,20210618,000000,100.78,104.35,97.5,100.41,285379.9,0
+CENN.US,D,20210621,000000,99.6,100.32,93.33,96.27,336189.8,0
+CENN.US,D,20210622,000000,95.64,96.45,91.515,95.7,235350.9,0
+CENN.US,D,20210623,000000,94.8,102.75,93.6,100.5,325070.3,0
+CENN.US,D,20210624,000000,102.96,103.03,99,101.14,183629.2,0
+CENN.US,D,20210625,000000,99.76,108.75,97.5,102.75,385694.7,0
+CENN.US,D,20210628,000000,105.75,106.5,101.25,102.45,240235.4,0
+CENN.US,D,20210629,000000,102.37,102.42,97.65,98.23,227822.3,0
+CENN.US,D,20210630,000000,98.25,98.83,95.25,96.73,148505.7,0
+CENN.US,D,20210701,000000,96.16,96.42,92.25,94.38,189677.4,0
+CENN.US,D,20210702,000000,95.8,96.75,91.5,93.3,287085.7,0
+CENN.US,D,20210706,000000,94.05,95.25,89.82,91.335,199818.7,0
+CENN.US,D,20210707,000000,90.78,91.5,84,88.305,242542.6,0
+CENN.US,D,20210708,000000,83.76,87.705,82.5,86.13,154717.6,0
+CENN.US,D,20210709,000000,86.865,88.8,84.9,88.365,159803.8,0
+CENN.US,D,20210712,000000,88.8,88.8,85.05,86.685,149848,0
+CENN.US,D,20210713,000000,85.5,85.89,82.5,83.265,152304.7,0
+CENN.US,D,20210714,000000,83.565,84.75,79.485,79.845,156427,0
+CENN.US,D,20210715,000000,79.2,82.875,76.635,79.5,165512.4,0
+CENN.US,D,20210716,000000,79.2,81,76.5,77.295,123257.7,0
+CENN.US,D,20210719,000000,74.4,75.75,72,75.3,163163.1,0
+CENN.US,D,20210720,000000,75.9,90,75.21,89.355,631215.8,0
+CENN.US,D,20210721,000000,86.445,90,84.9,87,266206.4,0
+CENN.US,D,20210722,000000,85.905,86.25,82.515,83.985,121048.5,0
+CENN.US,D,20210723,000000,82.65,82.725,78.36,80.535,124544.1,0
+CENN.US,D,20210726,000000,81,83.685,79.26,81.03,146509.2,0
+CENN.US,D,20210727,000000,80.865,81,76.8,78,112520.1,0
+CENN.US,D,20210728,000000,78.48,84.75,77.55,81.63,150794,0
+CENN.US,D,20210729,000000,81,81,79.11,79.995,103337.5,0
+CENN.US,D,20210730,000000,78.975,80.25,78,79.35,82596.4,0
+CENN.US,D,20210802,000000,81.285,86.55,79.695,82.5,228120.1,0
+CENN.US,D,20210803,000000,83.43,83.985,79.05,83.1,106292.8,0
+CENN.US,D,20210804,000000,81,81.6,79.05,79.905,170508.1,0
+CENN.US,D,20210805,000000,78.75,81.6,78.75,80.85,147484,0
+CENN.US,D,20210806,000000,80.25,83.13,78.765,80.85,142384.6,0
+CENN.US,D,20210809,000000,80.925,85.95,79.65,85.02,207968.2,0
+CENN.US,D,20210810,000000,84.675,87.195,80.25,81.15,155723.3,0
+CENN.US,D,20210811,000000,82.545,83.25,79.05,81.15,119791.6,0
+CENN.US,D,20210812,000000,81.915,82.2,79.515,80.73,103284.3,0
+CENN.US,D,20210813,000000,80.73,80.745,77.25,78.105,141698.4,0
+CENN.US,D,20210816,000000,78.435,79.035,75,76.875,150878.3,0
+CENN.US,D,20210817,000000,76.35,78.3,75,75.66,122891.4,0
+CENN.US,D,20210818,000000,76.395,79.125,75.75,76.5,120893.7,0
+CENN.US,D,20210819,000000,77.445,78.3,75,75.315,122656.3,0
+CENN.US,D,20210820,000000,85.35,88.065,79.845,82.95,456275.1,0
+CENN.US,D,20210823,000000,84.315,85.5,81.015,82.86,189327.8,0
+CENN.US,D,20210824,000000,82.65,97.5,82.5,93.75,859478.4,0
+CENN.US,D,20210825,000000,99.81,104.7,98.35,103.54,689387.3,0
+CENN.US,D,20210826,000000,110.85,115.5,103.54,112.8,904880.4,0
+CENN.US,D,20210827,000000,109.6,111,97.5,100.03,556548,0
+CENN.US,D,20210830,000000,108.81,110.2,103.5,108.76,473653.6,0
+CENN.US,D,20210831,000000,104.61,107.55,102.49,105.39,252954.4,0
+CENN.US,D,20210901,000000,104.08,104.73,99,100.2,361408.9,0
+CENN.US,D,20210902,000000,99.06,103.39,96.6,100.45,245567,0
+CENN.US,D,20210903,000000,100.5,102.79,91.125,92.94,290778.3,0
+CENN.US,D,20210907,000000,96.6,97.02,93,93.96,188654.2,0
+CENN.US,D,20210908,000000,93.015,94.5,90.75,92.04,130230.7,0
+CENN.US,D,20210909,000000,91.74,93.75,87.15,93.6,151305.4,0
+CENN.US,D,20210910,000000,93.75,95.98,91.2,91.71,192369,0
+CENN.US,D,20210913,000000,93.765,95.97,88.515,92.325,209336.6,0
+CENN.US,D,20210914,000000,92.01,92.01,88.125,89.22,142717.8,0
+CENN.US,D,20210915,000000,87.225,89.22,84.75,88.8,127450.2,0
+CENN.US,D,20210916,000000,87,88.935,86.865,88.185,97896.7,0
+CENN.US,D,20210917,000000,86.985,88.125,84.765,88.125,104709,0
+CENN.US,D,20210920,000000,83.55,84.225,80.325,82.02,169621.2,0
+CENN.US,D,20210921,000000,83.955,86.235,81.78,83.805,107741.1,0
+CENN.US,D,20210922,000000,83.745,89.79,82.5,89.79,167307,0
+CENN.US,D,20210923,000000,91.08,94.5,87.15,89.175,171222.9,0
+CENN.US,D,20210924,000000,99.61,112.5,97.65,102.58,1968328.9,0
+CENN.US,D,20210927,000000,111.73,125.82,108.76,124.95,2491240.8,0
+CENN.US,D,20210928,000000,129.97,141.7,115.2,120,2529931.9,0
+CENN.US,D,20210929,000000,121.15,121.72,102.36,107.46,1591401.6,0
+CENN.US,D,20210930,000000,111.1,113.77,103.95,106.53,700893.8,0
+CENN.US,D,20211001,000000,106.5,108.3,97.5,101.25,445883.8,0
+CENN.US,D,20211004,000000,99.27,103.35,96,99.07,376078.4,0
+CENN.US,D,20211005,000000,98.8,109.95,93.15,98.34,436672.5,0
+CENN.US,D,20211006,000000,96.49,97.5,92.34,93.525,236197.7,0
+CENN.US,D,20211007,000000,93.93,100.5,93.885,98.23,291583.6,0
+CENN.US,D,20211008,000000,100.5,101.55,94.8,96.97,201429.8,0
+CENN.US,D,20211011,000000,97.2,100.96,94.8,99.75,270499.4,0
+CENN.US,D,20211012,000000,100.42,100.42,96.76,98.95,152403.6,0
+CENN.US,D,20211013,000000,98.56,103.47,96.75,101.34,234346.9,0
+CENN.US,D,20211014,000000,101.25,108.3,100.5,105.43,425993.6,0
+CENN.US,D,20211015,000000,108.57,108.57,100.51,100.99,300696.1,0
+CENN.US,D,20211018,000000,99.45,102.9,97.66,100.5,194793.6,0
+CENN.US,D,20211019,000000,99.28,102,97.68,100.42,209392.4,0
+CENN.US,D,20211020,000000,97.99,101.1,97.93,98.85,186270.4,0
+CENN.US,D,20211021,000000,98.8,100.27,97.2,97.65,192235.3,0
+CENN.US,D,20211022,000000,91.65,92.85,87.18,90,394343.3,0
+CENN.US,D,20211025,000000,91.035,92.25,88.425,90.72,188422.6,0
+CENN.US,D,20211026,000000,93.765,94.35,90.18,91.335,213891.4,0
+CENN.US,D,20211027,000000,97.36,101.25,91.575,92.97,433815,0
+CENN.US,D,20211028,000000,93,93.045,90.765,91.515,161794,0
+CENN.US,D,20211029,000000,91.35,93,89.565,90.255,176562.8,0
+CENN.US,D,20211101,000000,91.275,98.13,90.66,96.69,305990.5,0
+CENN.US,D,20211102,000000,96.73,98.89,94.53,97.5,239704.2,0
+CENN.US,D,20211103,000000,100.51,107.98,97.95,105.7,656955,0
+CENN.US,D,20211104,000000,108,109.95,100.51,103.5,291201.4,0
+CENN.US,D,20211105,000000,102.22,102.6,99,100.2,173809.7,0
+CENN.US,D,20211108,000000,103.5,106.5,100.77,106.27,1314881.8,0
+CENN.US,D,20211109,000000,137.98,140.55,110.02,112.63,2397184.4,0
+CENN.US,D,20211110,000000,107.53,108,99.73,103.51,760787.5,0
+CENN.US,D,20211111,000000,100.8,102.67,98.25,98.38,389695.1,0
+CENN.US,D,20211112,000000,99.51,100.29,95.62,97.12,348048.8,0
+CENN.US,D,20211115,000000,99.42,100.5,97.03,97.36,248596.2,0
+CENN.US,D,20211116,000000,96,114,95.85,111,1040370.9,0
+CENN.US,D,20211117,000000,107.68,108.22,102.03,103.8,395446.3,0
+CENN.US,D,20211118,000000,103.72,107.25,99,99.22,273795.1,0
+CENN.US,D,20211119,000000,99.45,104.1,97.8,101.95,221114,0
+CENN.US,D,20211122,000000,105.9,110.68,100.5,103.12,437362.4,0
+CENN.US,D,20211123,000000,102.04,102.36,96.3,98.1,287546.9,0
+CENN.US,D,20211124,000000,95.49,99.58,87.3,95.11,483815.3,0
+CENN.US,D,20211126,000000,93,97.5,91.74,97.5,211418.8,0
+CENN.US,D,20211129,000000,104.23,104.85,94.515,95.7,675831.5,0
+CENN.US,D,20211130,000000,93.6,94.5,88.8,91.665,353123.9,0
+CENN.US,D,20211201,000000,91.845,92.25,83.25,85.905,400804.2,0
+CENN.US,D,20211202,000000,84,88.2,83.85,86.64,203169.2,0
+CENN.US,D,20211203,000000,86.85,88.38,78.375,82.5,237051.2,0
+CENN.US,D,20211206,000000,82.35,84.69,78.9,81.6,209813.9,0
+CENN.US,D,20211207,000000,83.16,86.235,81,82.29,326896.6,0
+CENN.US,D,20211208,000000,82.575,83.25,81,82.5,234614.8,0
+CENN.US,D,20211209,000000,81.57,82.2,79.71,80.985,182547.4,0
+CENN.US,D,20211210,000000,80.355,81.6,78.81,79.26,147518.3,0
+CENN.US,D,20211213,000000,80.595,82.05,78.15,81.45,189002.6,0
+CENN.US,D,20211214,000000,79.035,80.55,78.18,80.22,149619.6,0
+CENN.US,D,20211215,000000,79.35,79.995,74.25,78.45,306039.1,0
+CENN.US,D,20211216,000000,76.86,78,74.625,75.015,211645.7,0
+CENN.US,D,20211217,000000,72.735,74.82,69,72.195,309232,0
+CENN.US,D,20211220,000000,74.745,76.5,70.5,75.09,280880.4,0
+CENN.US,D,20211221,000000,76.425,78,69.165,72.27,559526.9,0
+CENN.US,D,20211222,000000,59.04,67.5,58.3,62.5,887722.6,0
+CENN.US,D,20211223,000000,62,62.5,58.5,58.6,417382.4,0
+CENN.US,D,20211227,000000,59.3,59.7,54,55,627410.6,0
+CENN.US,D,20211228,000000,53.7,54,49.5,50.1,737187.4,0
+CENN.US,D,20211229,000000,50.3,60,50,57.4,1899422.3,0
+CENN.US,D,20211230,000000,60.3,62.9,56.7,57.4,1180131.3,0
+CENN.US,D,20211231,000000,55.419,57.2,53.1,53.6,593366.5,0
+CENN.US,D,20220103,000000,55.1,55.7,52.6,54,507027.6,0
+CENN.US,D,20220104,000000,53.1,53.9,50.1,51.2,377670.8,0
+CENN.US,D,20220105,000000,50.5,51,45.9,46.3,429018.3,0
+CENN.US,D,20220106,000000,44.5,44.6,39.301,41.8,589301.3,0
+CENN.US,D,20220107,000000,40,41.896,39,39.8,547189.3,0
+CENN.US,D,20220110,000000,38.3,38.3,35,35.2,597342.9,0
+CENN.US,D,20220111,000000,34.4,37.199,33.6,34.7,557706,0
+CENN.US,D,20220112,000000,34.9,35.179,30.7,30.7,1058932.5,0
+CENN.US,D,20220113,000000,30.5,30.6,26,26.1,1546890,0
+CENN.US,D,20220114,000000,27.4,31.9,27,31.8,1383150,0
+CENN.US,D,20220118,000000,30.4,30.8,27.3,27.6,890090,0
+CENN.US,D,20220119,000000,27.5,27.9,25.5,25.8,506700,0
+CENN.US,D,20220120,000000,26.4,27.2,25.3,25.4,441600,0
+CENN.US,D,20220121,000000,25.3,25.4,21.4,22,1196150,0
+CENN.US,D,20220124,000000,20.2,21.85,19,21.6,995720,0
+CENN.US,D,20220125,000000,20.5,22,20.3,21,489500,0
+CENN.US,D,20220126,000000,21.5,21.9,18.7,19.2,1088630,0
+CENN.US,D,20220127,000000,19.2,19.5,16.9,17,807680,0
+CENN.US,D,20220128,000000,16.8,17,15.1,15.8,1310660,0
+CENN.US,D,20220131,000000,15.8,18,15.786,17.2,1276880,0
+CENN.US,D,20220201,000000,18,18.1,16.5,17,925050,0
+CENN.US,D,20220202,000000,17,17.1,15.5,15.8,769830,0
+CENN.US,D,20220203,000000,15.3,16.4,15,15.1,594730,0
+CENN.US,D,20220204,000000,15.2,16,15.1,15.8,623890,0
+CENN.US,D,20220207,000000,16,17.1,15.2,15.5,685550,0
+CENN.US,D,20220208,000000,15.5,16.5,14.6,15.2,1042350,0
+CENN.US,D,20220209,000000,15.6,16.5,15,16.2,953200,0
+CENN.US,D,20220210,000000,15.8,16.597,14.7,14.8,1343790,0
+CENN.US,D,20220211,000000,15,15.4,13.65,14.2,1112450,0
+CENN.US,D,20220214,000000,14.1,14.5,13.5,13.7,693121.3,0
+CENN.US,D,20220215,000000,14.3,14.5,13.6,14.5,528197.5,0
+CENN.US,D,20220216,000000,14.4,14.4,13.7,13.9,498107.2,0
+CENN.US,D,20220217,000000,13.729,14.3,12.5,12.9,946442.7,0
+CENN.US,D,20220218,000000,12.958,13.4,12.5,13.3,528523.8,0
+CENN.US,D,20220222,000000,12.804,13.3,12.105,12.6,434728.1,0
+CENN.US,D,20220223,000000,12.9,13,11.9,11.9,546476.2,0
+CENN.US,D,20220224,000000,10.5,13.7,10.5,13.2,743336,0
+CENN.US,D,20220225,000000,13.4,14.8,12.7,14.1,838207.1,0
+CENN.US,D,20220228,000000,13.9,14.894,13,14.4,995727.2,0
+CENN.US,D,20220301,000000,14.2,14.2,12.6,13,740010.2,0
+CENN.US,D,20220302,000000,13.2,13.306,12.8,13.1,314175.4,0
+CENN.US,D,20220303,000000,13.4,13.4,12.3,12.4,338405.2,0
+CENN.US,D,20220304,000000,12.3,12.8,11.7,12,392693.9,0
+CENN.US,D,20220307,000000,12,18.8,12,14.5,3552743.4,0
+CENN.US,D,20220308,000000,15.4,15.5,13.2,13.6,1470357.3,0
+CENN.US,D,20220309,000000,13.9,14.3,13.4,13.5,674676.5,0
+CENN.US,D,20220310,000000,13.5,13.7,12.5,13.1,550923.7,0
+CENN.US,D,20220311,000000,12.9,13.15,12.2,12.8,521292.5,0
+CENN.US,D,20220314,000000,13,13.6,12,12.2,633083.8,0
+CENN.US,D,20220315,000000,12.2,13.1,12,12.9,436786,0
+CENN.US,D,20220316,000000,13.1,14.3,12.9,14.2,658365.2,0
+CENN.US,D,20220317,000000,14,15.5,13.633,15.3,755062.9,0
+CENN.US,D,20220318,000000,15.5,18.6,15,18,1837623.8,0
+CENN.US,D,20220321,000000,21,25.5,18.7,22.75,5844846.5,0
+CENN.US,D,20220322,000000,22.35,23.5,21,23,2212318,0
+CENN.US,D,20220323,000000,23.7,30,23.407,26.6,5284184.4,0
+CENN.US,D,20220324,000000,28.2,28.5,24.8,26.1,2250370.5,0
+CENN.US,D,20220325,000000,25.1,25.2,22.1,23.2,1575659.2,0
+CENN.US,D,20220328,000000,22.7,23.9,21.9,23.5,1243732,0
+CENN.US,D,20220329,000000,23.8,23.9,22.1,23.2,955617.8,0
+CENN.US,D,20220330,000000,22.7,25.9,22.406,23.7,1558912.2,0
+CENN.US,D,20220331,000000,23.9,23.9,21.3,21.9,1246851.2,0
+CENN.US,D,20220401,000000,21.9,22.343,20.6,21.1,890385.4,0
+CENN.US,D,20220404,000000,21.7,23,21.1,21.4,1087415.3,0
+CENN.US,D,20220405,000000,21.6,22.4,20.6,20.8,693796.6,0
+CENN.US,D,20220406,000000,20.6,20.85,19.3,20.2,745717,0
+CENN.US,D,20220407,000000,20,20.35,18.8,19.7,601004.6,0
+CENN.US,D,20220408,000000,19.5,19.9,18.5,19.1,556849.3,0
+CENN.US,D,20220411,000000,18.6,19.2,18,18.3,543489.7,0
+CENN.US,D,20220412,000000,18.5,18.9,17.5,17.7,550602.2,0
+CENN.US,D,20220413,000000,17.7,18,16.7,17.7,489784.7,0
+CENN.US,D,20220414,000000,17.7,18.5,17.3,17.4,350655.7,0
+CENN.US,D,20220418,000000,17.3,17.3,15.7,16,571581.5,0
+CENN.US,D,20220419,000000,15.8,17.1,15.55,16.6,405019.2,0
+CENN.US,D,20220420,000000,16.5,16.5,15.7,15.9,348906.7,0
+CENN.US,D,20220421,000000,16.2,16.9,15.5,15.9,526873.2,0
+CENN.US,D,20220422,000000,16.2,17.55,15.993,17,851352.8,0
+CENN.US,D,20220425,000000,18.9,20.05,18.4,18.8,3061391.7,0
+CENN.US,D,20220426,000000,16.4,16.8,15.5,16,1185487.7,0
+CENN.US,D,20220427,000000,15.6,15.9,14.1,14.3,885463.1,0
+CENN.US,D,20220428,000000,14.5,14.8,13.4,14.6,484983.9,0
+CENN.US,D,20220429,000000,13.7,15.2,13.7,14.1,487728.8,0
+CENN.US,D,20220502,000000,13.7,14.8,13.65,14.8,410166.5,0
+CENN.US,D,20220503,000000,14.6,16.8,14.45,16.8,655117.1,0
+CENN.US,D,20220504,000000,16.1,17.5,15.8,17.2,622049.5,0
+CENN.US,D,20220505,000000,17.2,17.4,16.7,17.2,360648.5,0
+CENN.US,D,20220506,000000,16.9,18.3,16.1,17.7,591220.2,0
+CENN.US,D,20220509,000000,17,17.2,14.8,14.8,475662,0
+CENN.US,D,20220510,000000,15.8,16.4,14.9,16,391327.5,0
+CENN.US,D,20220511,000000,15.5,16.4,14.5,14.7,545591,0
+CENN.US,D,20220512,000000,14.4,15.5,13.4,15.2,535730.2,0
+CENN.US,D,20220513,000000,15.2,16.4,15.2,16.2,356530.9,0
+CENN.US,D,20220516,000000,17.1,17.7,16.2,17.7,643707.2,0
+CENN.US,D,20220517,000000,17.7,18.7,16.9,18.5,645365.7,0
+CENN.US,D,20220518,000000,18,19,17.4,17.7,440570.4,0
+CENN.US,D,20220519,000000,17.5,18.3,17.3,17.7,272140.6,0
+CENN.US,D,20220520,000000,17.9,18,16.5,17.1,360967.5,0
+CENN.US,D,20220523,000000,17,17.2,16.5,16.8,263013.4,0
+CENN.US,D,20220524,000000,16.5,16.5,15.4,15.8,334378.5,0
+CENN.US,D,20220525,000000,15.6,16.5,15.509,16.3,244847.2,0
+CENN.US,D,20220526,000000,16.3,18,16.1,17.7,426101.6,0
+CENN.US,D,20220527,000000,17.6,18.5,17.4,18.1,301010.5,0
+CENN.US,D,20220531,000000,17.7,19.3,17.5,19.2,463520.6,0
+CENN.US,D,20220601,000000,19.5,19.6,18.4,18.6,318692.4,0
+CENN.US,D,20220602,000000,18.5,19.1,17.901,18,325451.2,0
+CENN.US,D,20220603,000000,18.1,18.104,17,17.2,256453.3,0
+CENN.US,D,20220606,000000,17.7,21.7,17.6,21.1,1576797.8,0
+CENN.US,D,20220607,000000,19.85,21.6,19,21.5,780123.8,0
+CENN.US,D,20220608,000000,20.7,22.7,20.6,21.4,596097.5,0
+CENN.US,D,20220609,000000,21.2,21.3,19.1,19.2,505955.3,0
+CENN.US,D,20220610,000000,18.7,19,17.8,18.3,439072.3,0
+CENN.US,D,20220613,000000,17.1,17.5,16.3,16.4,455722.4,0
+CENN.US,D,20220614,000000,16.9,17.9,16.2,17.3,332973.3,0
+CENN.US,D,20220615,000000,17.3,18.9,16.906,18.7,614197.3,0
+CENN.US,D,20220616,000000,17.9,19.2,17.671,18.5,383526.6,0
+CENN.US,D,20220617,000000,18.4,20.2,18.4,19.7,594726.7,0
+CENN.US,D,20220621,000000,20.4,20.8,19.8,19.9,541116.8,0
+CENN.US,D,20220622,000000,19.2,20.3,19.05,19.9,336011.6,0
+CENN.US,D,20220623,000000,19.7,20.25,19,19.9,576875,0
+CENN.US,D,20220624,000000,19.9,20.2,18.1,18.2,2650959.9,0
+CENN.US,D,20220627,000000,18.5,18.7,16.5,16.9,803939.4,0
+CENN.US,D,20220628,000000,17.2,17.5,16,16,554934.9,0
+CENN.US,D,20220629,000000,16.1,16.2,15.3,15.6,350519.2,0
+CENN.US,D,20220630,000000,15.4,15.5,14.9,15.1,308832.1,0
+CENN.US,D,20220701,000000,15,15.899,14.9,15.5,335616.2,0
+CENN.US,D,20220705,000000,15.2,16.7,15.15,16.1,517439.3,0
+CENN.US,D,20220706,000000,16.1,16.5,15.603,16.1,358752,0
+CENN.US,D,20220707,000000,16.1,17.1,15.9,17,506332.8,0
+CENN.US,D,20220708,000000,16.6,18.2,16.3,17.8,614667.2,0
+CENN.US,D,20220711,000000,17,17.3,16.5,16.6,322212.2,0
+CENN.US,D,20220712,000000,16.4,16.85,15.9,16.5,245490.6,0
+CENN.US,D,20220713,000000,16,16.707,15.95,16.2,137382.5,0
+CENN.US,D,20220714,000000,16.2,16.25,15.6,16.1,213489.3,0
+CENN.US,D,20220715,000000,16.2,16.4,15.7,16.2,203870.1,0
+CENN.US,D,20220718,000000,16.4,17.2,16.1,16.4,265245.1,0
+CENN.US,D,20220719,000000,16.6,17.2,16.4,17,279920.3,0
+CENN.US,D,20220720,000000,16.9,17.5,16.8,17.4,273943.8,0
+CENN.US,D,20220721,000000,17.5,17.5,16.5,17,273671.2,0
+CENN.US,D,20220722,000000,16.3,16.3,15.3,16,485206.1,0
+CENN.US,D,20220725,000000,15.6,16.1,15.4,15.8,165298.6,0
+CENN.US,D,20220726,000000,15.5,15.5,14.2,14.6,362487.7,0
+CENN.US,D,20220727,000000,14.8,14.8,14.4,14.5,250104,0
+CENN.US,D,20220728,000000,14.5,14.9,14.2,14.9,264261.5,0
+CENN.US,D,20220729,000000,15.2,15.2,14.5,15,257351.9,0
+CENN.US,D,20220801,000000,14.8,15.1,14.4,14.9,202987.3,0
+CENN.US,D,20220802,000000,14.7,15.59,14.5,15.1,330483.4,0
+CENN.US,D,20220803,000000,15.2,15.7,14.85,15.6,249264.2,0
+CENN.US,D,20220804,000000,15.5,16.1,15.5,15.9,265679,0
+CENN.US,D,20220805,000000,15.6,15.6,14.9,15.2,299665.3,0
+CENN.US,D,20220808,000000,15.9,16.6,15.4,15.8,631486.1,0
+CENN.US,D,20220809,000000,15.4,15.532,14.7,15.2,453317.8,0
+CENN.US,D,20220810,000000,15.1,15.208,14.5,15.2,359834.1,0
+CENN.US,D,20220811,000000,15.2,15.6,14.8,15.2,427046.6,0
+CENN.US,D,20220812,000000,15.1,15.4,14.6,15.3,362173.9,0
+CENN.US,D,20220815,000000,15.3,16.4,15.2,16.4,448600.8,0
+CENN.US,D,20220816,000000,16.4,17.4,16.3,17.1,658555.5,0
+CENN.US,D,20220817,000000,17.1,17.1,15.9,15.9,242328.3,0
+CENN.US,D,20220818,000000,15.9,15.95,15,15.4,255204.8,0
+CENN.US,D,20220819,000000,15.2,15.2,14.6,14.6,257201.8,0
+CENN.US,D,20220822,000000,14.5,14.657,13.4,13.4,316543.9,0
+CENN.US,D,20220823,000000,13.6,14.35,13.3,14.1,222715.6,0
+CENN.US,D,20220824,000000,14.3,15.1,14.112,14.7,186706.1,0
+CENN.US,D,20220825,000000,14.7,15.1,14.65,15.1,253837.3,0
+CENN.US,D,20220826,000000,15.1,15.2,14,14,296870.5,0
+CENN.US,D,20220829,000000,13.9,14.5,13.8,14.1,175114,0
+CENN.US,D,20220830,000000,14,14.165,13.1,13.2,244602.2,0
+CENN.US,D,20220831,000000,13.2,13.4,13,13.2,206091.5,0
+CENN.US,D,20220901,000000,13,13.2,12.6,13.1,208145.3,0
+CENN.US,D,20220902,000000,13.1,13.2,12.6,12.6,210329.7,0
+CENN.US,D,20220906,000000,12.6,12.7,12.2,12.6,210158.1,0
+CENN.US,D,20220907,000000,12.4,13.1,12.3,13,153493.1,0
+CENN.US,D,20220908,000000,12.7,13,12.5,13,96562.6,0
+CENN.US,D,20220909,000000,13,13.5,13,13.3,147817.5,0
+CENN.US,D,20220912,000000,13.6,13.9,13.3,13.6,198792.4,0
+CENN.US,D,20220913,000000,13.7,13.7,12.9,12.9,243099.5,0
+CENN.US,D,20220914,000000,12.7,13,11.6,12.9,344457.4,0
+CENN.US,D,20220915,000000,12.8,13.4,12.8,12.9,178003.2,0
+CENN.US,D,20220916,000000,12.7,12.7,11.9,11.9,281805.2,0
+CENN.US,D,20220919,000000,12,12,11.3,11.5,166409.3,0
+CENN.US,D,20220920,000000,11.4,11.4,10.5,10.5,255431.7,0
+CENN.US,D,20220921,000000,10.4,11.3,10.35,10.7,381901.9,0
+CENN.US,D,20220922,000000,10.7,10.7,9.554,10.1,259768.1,0
+CENN.US,D,20220923,000000,9.776,9.9,9.514,9.787,238131.1,0
+CENN.US,D,20220926,000000,9.804,11.4,9.801,10.3,327881.9,0
+CENN.US,D,20220927,000000,10.7,10.9,10.2,10.4,131920.8,0
+CENN.US,D,20220928,000000,10.5,10.9,10.3,10.8,123692.4,0
+CENN.US,D,20220929,000000,10.6,10.6,9.65,9.788,238814.2,0
+CENN.US,D,20220930,000000,9.78,10.4,9.55,10.3,120882.5,0
+CENN.US,D,20221003,000000,10,10.2,9.221,9.62,335577.9,0
+CENN.US,D,20221004,000000,9.796,10.2,9.7,10.2,157213.9,0
+CENN.US,D,20221005,000000,10.15,10.2,9.639,10,184115.4,0
+CENN.US,D,20221006,000000,9.9,10.2,9.9,9.947,172721.8,0
+CENN.US,D,20221007,000000,9.822,10,9.011,9.246,277085.2,0
+CENN.US,D,20221010,000000,9.1,9.5,9.02,9.338,111968.6,0
+CENN.US,D,20221011,000000,9.36,9.699,9.01,9.621,107912.4,0
+CENN.US,D,20221012,000000,9.55,9.676,9.102,9.349,78400.1,0
+CENN.US,D,20221013,000000,9.167,9.852,8.95,9.827,130971.6,0
+CENN.US,D,20221014,000000,9.922,9.99,9.559,9.65,89291.6,0
+CENN.US,D,20221017,000000,9.8,10.2,9.701,10.1,162168.1,0
+CENN.US,D,20221018,000000,10.3,10.5,9.719,9.858,119687.2,0
+CENN.US,D,20221019,000000,9.753,10.2,9.704,9.998,189549.6,0
+CENN.US,D,20221020,000000,10,10.2,9.61,9.651,105783.2,0
+CENN.US,D,20221021,000000,9.6,10.2,9.46101,10.1,122282.4,0
+CENN.US,D,20221024,000000,9.648,9.799,9.32,9.461,203677.4,0
+CENN.US,D,20221025,000000,9.205,10,9.205,10,187470.8,0
+CENN.US,D,20221026,000000,9.9,10.3,9.9,10.1,232430,0
+CENN.US,D,20221027,000000,10.2,10.2,9.601,9.653,178318.5,0
+CENN.US,D,20221028,000000,9.8,10,9.3,9.962,189223.1,0
+CENN.US,D,20221031,000000,10,10.5,9.768,10.2,211231.1,0
+CENN.US,D,20221101,000000,10.5,10.5,10.2,10.3,92790.8,0
+CENN.US,D,20221102,000000,10.4,12,10.1,10.4,619490.9,0
+CENN.US,D,20221103,000000,10.7,11.2,10.4,10.7,175861.9,0
+CENN.US,D,20221104,000000,10.2,10.5,10,10.3,153640.7,0
+CENN.US,D,20221107,000000,10.2,10.32,10,10.05,90965.6,0
+CENN.US,D,20221108,000000,10.1,10.117,9.01101,9.267,380648.6,0
+CENN.US,D,20221109,000000,9.197,9.249,7.67,7.688,638091.4,0
+CENN.US,D,20221110,000000,8.417,9.3,8.301,8.949,364928.8,0
+CENN.US,D,20221111,000000,9.1,9.55,9,9.264,240320.7,0
+CENN.US,D,20221114,000000,9.3,9.3,8.867,8.969,185422.5,0
+CENN.US,D,20221115,000000,9,9.2,8.7,9.125,224863.7,0
+CENN.US,D,20221116,000000,9.1,9.199,8.25,8.347,336963.6,0
+CENN.US,D,20221117,000000,8.376,8.538,8.111,8.429,69517.5,0
+CENN.US,D,20221118,000000,8.74,8.76,8.45,8.512,107655.7,0
+CENN.US,D,20221121,000000,8.401,8.568,8,8.078,150334.9,0
+CENN.US,D,20221122,000000,7.9,8,7.651,7.702,201692.8,0
+CENN.US,D,20221123,000000,7.728,8,7.4,7.421,621251.5,0
+CENN.US,D,20221125,000000,7.4,7.593,7.4,7.421,85027.1,0
+CENN.US,D,20221128,000000,7.4,7.448,6.706,6.76,353697.2,0
+CENN.US,D,20221129,000000,6.77,7,6.101,6.2,466764.2,0
+CENN.US,D,20221130,000000,6.3,6.6,6,6.24,522481.7,0
+CENN.US,D,20221201,000000,6.3,6.4,6.148,6.3,268055.8,0
+CENN.US,D,20221202,000000,6.3,6.5,6.2,6.475,241051.3,0
+CENN.US,D,20221205,000000,6.5,6.5,5.883,5.915,362209.6,0
+CENN.US,D,20221206,000000,6.005,6.05,5.214,5.32,472268.1,0
+CENN.US,D,20221207,000000,5.251,5.36,4.803,4.968,655274.9,0
+CENN.US,D,20221208,000000,5,5.2,4.864,5.061,301910.8,0
+CENN.US,D,20221209,000000,5.048,5.1,4.8,4.915,325486.4,0
+CENN.US,D,20221212,000000,4.9,5,4,4.158,759376.4,0
+CENN.US,D,20221213,000000,4.37,4.4,3.65,3.8,794565.7,0
+CENN.US,D,20221214,000000,3.8,3.9,3.5,3.59,735451.5,0
+CENN.US,D,20221215,000000,3.58,3.696,3.424,3.538,682553.6,0
+CENN.US,D,20221216,000000,3.6,3.622,3.205,3.589,784816.7,0
+CENN.US,D,20221219,000000,3.63,3.65,3.012,3.062,861085.9,0
+CENN.US,D,20221220,000000,3.1,3.1,2.6,2.661,840615.3,0
+CENN.US,D,20221221,000000,2.885,4.4,2.75,4.041,4708174.9,0
+CENN.US,D,20221222,000000,4.13,4.146,3.261,3.374,1517990.5,0
+CENN.US,D,20221223,000000,3.389,3.399,3.101,3.19,624156,0
+CENN.US,D,20221227,000000,3.3,4.279,3.12,3.931,1419833.5,0
+CENN.US,D,20221228,000000,4.084,5.5,4,4.253,4171314.3,0
+CENN.US,D,20221229,000000,4.404,4.7,4,4.098,1258408.5,0
+CENN.US,D,20221230,000000,4.14,4.6,3.95,4.4,1017755.4,0
+CENN.US,D,20230103,000000,4.4,4.6,3.9,3.964,724619,0
+CENN.US,D,20230104,000000,4.065,4.185,3.917,4.172,487095.8,0
+CENN.US,D,20230105,000000,4.263,4.284,3.9,4.061,433489.4,0
+CENN.US,D,20230106,000000,4.099,4.176,3.808,4.078,500105,0
+CENN.US,D,20230109,000000,4.147,4.648,4.1,4.356,723853,0
+CENN.US,D,20230110,000000,4.427,4.5,4.3,4.464,346509.6,0
+CENN.US,D,20230111,000000,4.681,4.999,4.603,4.877,601410.1,0
+CENN.US,D,20230112,000000,5.1,5.39,4.621,5.321,593383.1,0
+CENN.US,D,20230113,000000,5.1,5.59,5.012,5.338,549745.8,0
+CENN.US,D,20230117,000000,5.45,5.655,5.3,5.526,456250.7,0
+CENN.US,D,20230118,000000,5.601,5.77499,5.51,5.64,596036.6,0
+CENN.US,D,20230119,000000,5.64,5.64,4.9,5.067,554491.8,0
+CENN.US,D,20230120,000000,5.12,5.55,5.001,5.258,454587.1,0
+CENN.US,D,20230123,000000,5.48,5.65,5.24,5.583,530270.8,0
+CENN.US,D,20230124,000000,5.5,5.97,5.42,5.83,528228.8,0
+CENN.US,D,20230125,000000,5.77,5.899,5.506,5.581,266301.4,0
+CENN.US,D,20230126,000000,5.81,6.521,5.71,6.252,836272.9,0
+CENN.US,D,20230127,000000,6.275,7.179,6.275,6.708,781957.3,0
+CENN.US,D,20230130,000000,6.9,7.4,6.688,7.27,612192.8,0
+CENN.US,D,20230131,000000,7.7,8.298,7.34,7.627,850724.1,0
+CENN.US,D,20230201,000000,7.632,7.895,7.113,7.857,488537.4,0
+CENN.US,D,20230202,000000,8.1,8.2,7.531,7.833,554133.8,0
+CENN.US,D,20230203,000000,7.826,8.153,7.751,8.004,491280.8,0
+CENN.US,D,20230206,000000,8,8.71,7.71,8.084,768430.1,0
+CENN.US,D,20230207,000000,8.177,8.177,7.5,7.747,491247.5,0
+CENN.US,D,20230208,000000,7.75,7.8,6.621,6.651,664137,0
+CENN.US,D,20230209,000000,6.929,7.04999,5.618,5.934,889296,0
+CENN.US,D,20230210,000000,5.9,6.7,5.63,6.568,419058.9,0
+CENN.US,D,20230213,000000,6.484,6.568,6.023,6.493,257971.7,0
+CENN.US,D,20230214,000000,6.3,6.8,6.25001,6.712,267008.6,0
+CENN.US,D,20230215,000000,6.5,6.773,6.38,6.466,214971.1,0
+CENN.US,D,20230216,000000,6.375,6.774,6.05001,6.336,240430.4,0
+CENN.US,D,20230217,000000,6.32,6.399,6.14,6.258,177225.5,0
+CENN.US,D,20230221,000000,6.207,6.53,6,6.076,262439.2,0
+CENN.US,D,20230222,000000,6.117,6.189,5.564,5.571,369938,0
+CENN.US,D,20230223,000000,5.62,5.849,5.05,5.654,488821.8,0
+CENN.US,D,20230224,000000,5.5,5.6,5.162,5.197,270134.9,0
+CENN.US,D,20230227,000000,5.598,5.64,5.215,5.308,295826.8,0
+CENN.US,D,20230228,000000,5.79,5.79,5.19,5.416,214711.7,0
+CENN.US,D,20230301,000000,5.46,5.6,5.101,5.228,243230,0
+CENN.US,D,20230302,000000,5.295,5.3,4.816,4.947,261707.1,0
+CENN.US,D,20230303,000000,4.978,5.299,4.95,5.227,192923.6,0
+CENN.US,D,20230306,000000,5.255,5.299,5.061,5.087,152527,0
+CENN.US,D,20230307,000000,5.119,5.2665,4.92,5.024,152190.3,0
+CENN.US,D,20230308,000000,5,5.049,4.6,4.648,206675.9,0
+CENN.US,D,20230309,000000,4.689,4.75,4.129,4.175,415481.1,0
+CENN.US,D,20230310,000000,4.101,4.25,3.901,4.017,304862.5,0
+CENN.US,D,20230313,000000,4.075,4.808,3.7,4.417,295300.9,0
+CENN.US,D,20230314,000000,4.6,4.647,4.3,4.401,155507.7,0
+CENN.US,D,20230315,000000,4.2,4.406,4.12,4.255,120572.6,0
+CENN.US,D,20230316,000000,4.226,4.4,4.13,4.33,154037.7,0
+CENN.US,D,20230317,000000,4.35,4.35,4.104,4.246,198135.5,0
+CENN.US,D,20230320,000000,4.248,4.248,3.641,4.001,231206.7,0
+CENN.US,D,20230321,000000,4.008,4.291,4,4.243,157832.5,0
+CENN.US,D,20230322,000000,4.294,4.366,4.101,4.149,138137.9,0
+CENN.US,D,20230323,000000,4.176,4.36,4.01,4.09,174353.6,0
+CENN.US,D,20230324,000000,4.053,4.145,3.905,4.066,116401.2,0
+CENN.US,D,20230327,000000,4.1,4.2,3.9,3.944,182157.7,0
+CENN.US,D,20230328,000000,4,4,3.8,3.861,108434.6,0
+CENN.US,D,20230329,000000,3.99,4.2,3.867,4.166,222566.3,0
+CENN.US,D,20230330,000000,4.456,4.995,4.299,4.605,479388.1,0
+CENN.US,D,20230331,000000,4.68,4.78,4.45,4.618,260411.9,0
+CENN.US,D,20230403,000000,4.675,4.85,4.401,4.518,168351.5,0
+CENN.US,D,20230404,000000,4.5,4.518,4.22,4.449,235633,0
+CENN.US,D,20230405,000000,4.4,4.5,4.105,4.325,120427.2,0
+CENN.US,D,20230406,000000,4.384,4.384,4.2,4.301,103548.8,0
+CENN.US,D,20230410,000000,4.21,4.299,4.126,4.23,108906.1,0
+CENN.US,D,20230411,000000,4.21,4.4,4.2,4.268,88133.2,0
+CENN.US,D,20230412,000000,4.3,4.355,4,4.003,228732.4,0
+CENN.US,D,20230413,000000,4,4.3,3.95,4.287,204579,0
+CENN.US,D,20230414,000000,4.27,4.275,4.052,4.13,126219.9,0
+CENN.US,D,20230417,000000,4.13,4.286,4,4.162,130025.1,0
+CENN.US,D,20230418,000000,4.133,4.483,4.133,4.25,225784.2,0
+CENN.US,D,20230419,000000,4.228,4.4,4.032,4.163,127313.5,0
+CENN.US,D,20230420,000000,4.164,4.26,3.91,3.931,157189.7,0
+CENN.US,D,20230421,000000,3.917,3.9605,3.778,3.849,214132.5,0
+CENN.US,D,20230424,000000,3.848,3.863,3.601,3.617,168905.9,0
+CENN.US,D,20230425,000000,3.612,3.649,3.5,3.523,133579.9,0
+CENN.US,D,20230426,000000,3.556,3.699,3.52,3.554,121922.1,0
+CENN.US,D,20230427,000000,3.6,3.797,3.475,3.782,151714.8,0
+CENN.US,D,20230428,000000,3.782,3.92,3.615,3.708,148003,0
+CENN.US,D,20230501,000000,3.708,3.75,3.318,3.482,191554.7,0
+CENN.US,D,20230502,000000,3.3,3.6,3.3,3.543,102999.2,0
+CENN.US,D,20230503,000000,3.65,3.731,3.5,3.532,117944.2,0
+CENN.US,D,20230504,000000,3.569,4,3.505,3.807,174626.3,0
+CENN.US,D,20230505,000000,3.73,3.955,3.7,3.805,120157.7,0
+CENN.US,D,20230508,000000,3.889,4.1,3.755,4.004,140191.3,0
+CENN.US,D,20230509,000000,3.932,3.959,3.7,3.85,107241.4,0
+CENN.US,D,20230510,000000,3.947,4.04886,3.72,3.736,214146.1,0
+CENN.US,D,20230511,000000,3.8,3.81999,3.6,3.7,143669.3,0
+CENN.US,D,20230512,000000,3.716,3.78,3.49,3.585,144855.1,0
+CENN.US,D,20230515,000000,3.6,3.75,3.573,3.632,127699,0
+CENN.US,D,20230516,000000,3.644,3.6703,3.52,3.558,99627.4,0
+CENN.US,D,20230517,000000,3.5,3.75,3.5,3.633,136952.4,0
+CENN.US,D,20230518,000000,3.677,3.705,3.521,3.577,115035.6,0
+CENN.US,D,20230519,000000,3.661,3.661,3.3,3.3,292160.6,0
+CENN.US,D,20230522,000000,3.3,3.482,3.3,3.393,148661.2,0
+CENN.US,D,20230523,000000,3.42,3.44,3.2,3.242,319057.3,0
+CENN.US,D,20230524,000000,3.203,3.22,3.013,3.106,265507.5,0
+CENN.US,D,20230525,000000,3.156,3.278,3.074,3.114,127219.5,0
+CENN.US,D,20230526,000000,3.032,3.099,2.987,3.051,231100.8,0
+CENN.US,D,20230530,000000,2.9,3.1,2.9,2.951,248689.5,0
+CENN.US,D,20230531,000000,2.9,3.02,2.855,3.018,202423,0
+CENN.US,D,20230601,000000,3.068,3.088,2.92,2.946,133180.6,0
+CENN.US,D,20230602,000000,2.998,3.3,2.975,3.162,218962.3,0
+CENN.US,D,20230605,000000,3.163,3.4,3.101,3.14,260197.5,0
+CENN.US,D,20230606,000000,3.112,3.25,2.975,3.166,186719.3,0
+CENN.US,D,20230607,000000,3.185,3.295,3.09,3.147,181327.8,0
+CENN.US,D,20230608,000000,3.147,3.2,3.005,3.114,175781.7,0
+CENN.US,D,20230609,000000,3.09,3.1,2.95,2.97,198903.8,0
+CENN.US,D,20230612,000000,3.033,3.03699,2.849,2.901,346487.5,0
+CENN.US,D,20230613,000000,2.927,3.4,2.906,3.4,515351.5,0
+CENN.US,D,20230614,000000,3.4,3.64,3.2,3.477,438389.4,0
+CENN.US,D,20230615,000000,3.45,3.83,3.3,3.679,399250,0
+CENN.US,D,20230616,000000,3.84,3.84,3.185,3.185,648386,0
+CENN.US,D,20230620,000000,3.302,3.35,3.041,3.067,221168.7,0
+CENN.US,D,20230621,000000,3.083,3.088,2.908,2.977,309791.7,0
+CENN.US,D,20230622,000000,3.05,3.055,2.908,3.025,198317.6,0
+CENN.US,D,20230623,000000,3,3.2,2.95,2.996,2076285.1,0
+CENN.US,D,20230626,000000,3.19,3.191,2.915,2.95,291728.1,0
+CENN.US,D,20230627,000000,3,3.1,2.951,2.96,206778.3,0
+CENN.US,D,20230628,000000,3.034,3.035,2.897,2.897,223838.7,0
+CENN.US,D,20230629,000000,2.95,3,2.9,2.906,150325.2,0
+CENN.US,D,20230630,000000,2.92,2.993,2.87,2.892,268556.3,0
+CENN.US,D,20230703,000000,2.956,3.232,2.92,3.21,304171,0
+CENN.US,D,20230705,000000,3.231,3.999,3.231,3.61,952031.8,0
+CENN.US,D,20230706,000000,3.769,3.8,3.222,3.266,256411.5,0
+CENN.US,D,20230707,000000,3.299,4.1,3.299,3.94,748246.4,0
+CENN.US,D,20230710,000000,4,4.55,3.99,4.217,604486.7,0
+CENN.US,D,20230711,000000,4.3,4.422,4.105,4.115,228455.7,0
+CENN.US,D,20230712,000000,4.143,4.275,3.981,4.19,231860.9,0
+CENN.US,D,20230713,000000,4.137,4.6,4.119,4.517,318711.6,0
+CENN.US,D,20230714,000000,4.65,5.001,4.25,4.3,366886.4,0
+CENN.US,D,20230717,000000,4.59,4.694,4.2,4.37,246943.5,0
+CENN.US,D,20230718,000000,4.4,4.563,4.21,4.416,214595,0
+CENN.US,D,20230719,000000,4.43,4.75,4.32001,4.729,267797.4,0
+CENN.US,D,20230720,000000,4.682,4.73399,4.25,4.314,241231.6,0
+CENN.US,D,20230721,000000,4.35,4.42,4.21,4.21,111662.7,0
+CENN.US,D,20230724,000000,4.306,4.311,3.601,3.865,388778.3,0
+CENN.US,D,20230725,000000,3.9,3.9,3.8,3.844,103656.3,0
+CENN.US,D,20230726,000000,3.82,3.95,3.73,3.87,101367.2,0
+CENN.US,D,20230727,000000,3.99,3.99,3.32001,3.402,642391.9,0
+CENN.US,D,20230728,000000,3.42,3.7,3.402,3.669,287170.4,0
+CENN.US,D,20230731,000000,3.6,4,3.59201,3.944,240309.7,0
+CENN.US,D,20230801,000000,3.9,4.7,3.82,4.187,248279.7,0
+CENN.US,D,20230802,000000,4.01,4.057,3.681,3.752,209910.4,0
+CENN.US,D,20230803,000000,3.82,3.9,3.73,3.819,101669.2,0
+CENN.US,D,20230804,000000,3.752,3.865,3.61,3.633,169444.7,0
+CENN.US,D,20230807,000000,3.605,3.62,3.2,3.448,208434.1,0
+CENN.US,D,20230808,000000,3.458,3.58,3.4,3.54,84991.1,0
+CENN.US,D,20230809,000000,3.511,3.587,3.34,3.457,145970.2,0
+CENN.US,D,20230810,000000,3.41,3.573,3.2,3.309,149215.4,0
+CENN.US,D,20230811,000000,3.304,3.419,3.222,3.27,130940.2,0
+CENN.US,D,20230814,000000,3.391,3.391,3.054,3.111,188913.8,0
+CENN.US,D,20230815,000000,3.36,3.402,3.105,3.18,215306.7,0
+CENN.US,D,20230816,000000,3.18,3.181,3.01,3.01,155106.9,0
+CENN.US,D,20230817,000000,3.063,3.097,3,3.02,173400.1,0
+CENN.US,D,20230818,000000,3.003,3.09599,2.911,2.931,235576.8,0
+CENN.US,D,20230821,000000,3.004,3.07399,2.813,2.88,155981,0
+CENN.US,D,20230822,000000,2.922,2.982,2.8,2.822,167517.1,0
+CENN.US,D,20230823,000000,2.825,2.949,2.805,2.911,156459,0
+CENN.US,D,20230824,000000,3.007,3.02,2.8,2.837,157871.4,0
+CENN.US,D,20230825,000000,2.836,2.874,2.701,2.745,202224.9,0
+CENN.US,D,20230828,000000,2.722,2.798,2.65,2.785,192207.3,0
+CENN.US,D,20230829,000000,2.798,3.05,2.795,2.924,169587,0
+CENN.US,D,20230830,000000,3,3.039,2.855,2.9,168248.6,0
+CENN.US,D,20230831,000000,2.9,2.999,2.857,2.86,109058.4,0
+CENN.US,D,20230901,000000,2.817,2.898,2.52,2.651,255994.4,0
+CENN.US,D,20230905,000000,2.625,2.695,2.525,2.583,197635.2,0
+CENN.US,D,20230906,000000,2.55,2.615,2.52,2.569,181705.2,0
+CENN.US,D,20230907,000000,2.57,2.63,2.505,2.566,129993.1,0
+CENN.US,D,20230908,000000,2.556,2.59,2.325,2.351,253898.6,0
+CENN.US,D,20230911,000000,2.4,2.496,2.31,2.49,195593.7,0
+CENN.US,D,20230912,000000,2.528,2.66,2.505,2.588,110909.6,0
+CENN.US,D,20230913,000000,2.633,2.659,2.5,2.577,136861.9,0
+CENN.US,D,20230914,000000,2.58,2.66899,2.46,2.603,212056.7,0
+CENN.US,D,20230915,000000,2.67,2.68,2.49,2.49,103065.5,0
+CENN.US,D,20230918,000000,2.565,2.603,2.461,2.485,116161.9,0
+CENN.US,D,20230919,000000,2.43,2.76,2.4,2.659,171940.9,0
+CENN.US,D,20230920,000000,2.59,2.68,2.511,2.67,82881,0
+CENN.US,D,20230921,000000,2.6,2.651,2.514,2.6,65841.8,0
+CENN.US,D,20230922,000000,2.56,2.599,2.415,2.494,83484.9,0
+CENN.US,D,20230925,000000,2.5,2.52299,2.415,2.51,70644.6,0
+CENN.US,D,20230926,000000,2.415,2.5,2.316,2.4,101558.5,0
+CENN.US,D,20230927,000000,2.365,2.485,2.35,2.363,66745.9,0
+CENN.US,D,20230928,000000,2.39,2.43,2.32,2.42,94868.8,0
+CENN.US,D,20230929,000000,2.38,2.569,2.376,2.44,119882.4,0
+CENN.US,D,20231002,000000,2.464,2.489,2.36,2.448,67814.9,0
+CENN.US,D,20231003,000000,2.375,2.399,2.337,2.38,72890,0
+CENN.US,D,20231004,000000,2.313,2.36,2.31,2.349,94893.9,0
+CENN.US,D,20231005,000000,2.3,2.347,2.191,2.269,186998.1,0
+CENN.US,D,20231006,000000,2.3,2.301,2.16,2.294,119537.5,0
+CENN.US,D,20231009,000000,2.196,2.272,2.145,2.2,104192.4,0
+CENN.US,D,20231010,000000,2.146,2.301,2.146,2.25,189433.8,0
+CENN.US,D,20231011,000000,2.3,2.34,2.21,2.215,102102.5,0
+CENN.US,D,20231012,000000,2.19,2.248,2,2.104,255629.9,0
+CENN.US,D,20231013,000000,2.16,2.19999,2.078,2.189,122786.4,0
+CENN.US,D,20231016,000000,2.2,2.2,2.088,2.1,94795.9,0
+CENN.US,D,20231017,000000,2.06,2.105,2.021,2.085,216043,0
+CENN.US,D,20231018,000000,2.11,2.135,2.005,2.045,126986.8,0
+CENN.US,D,20231019,000000,2.07,2.08,1.831,1.84,350785.8,0
+CENN.US,D,20231020,000000,1.88,1.89,1.71,1.768,213525.5,0
+CENN.US,D,20231023,000000,1.77,1.858,1.709,1.723,177528.5,0
+CENN.US,D,20231024,000000,1.7,1.8,1.7,1.747,161989,0
+CENN.US,D,20231025,000000,1.767,1.835,1.7,1.72,141572.5,0
+CENN.US,D,20231026,000000,1.7,1.749,1.685,1.708,76918.6,0
+CENN.US,D,20231027,000000,1.7,1.707,1.56,1.589,253199.7,0
+CENN.US,D,20231030,000000,1.6,1.651,1.51,1.651,182755.7,0
+CENN.US,D,20231031,000000,1.638,1.672,1.5895,1.646,112124.7,0
+CENN.US,D,20231101,000000,1.63,1.648,1.5,1.577,158064.8,0
+CENN.US,D,20231102,000000,1.651,1.68,1.602,1.678,130045.3,0
+CENN.US,D,20231103,000000,1.7,1.95,1.69,1.95,250813.2,0
+CENN.US,D,20231106,000000,1.914,1.95,1.8,1.875,116342.2,0
+CENN.US,D,20231107,000000,1.844,1.95,1.812,1.914,97146.5,0
+CENN.US,D,20231108,000000,1.9,1.913,1.808,1.838,84634.6,0
+CENN.US,D,20231109,000000,1.859,1.865,1.71,1.75,80273.7,0
+CENN.US,D,20231110,000000,1.769,1.86,1.701,1.788,74096,0
+CENN.US,D,20231113,000000,1.84,2.19,1.77,2.011,291848.6,0
+CENN.US,D,20231114,000000,2.064,2.1,1.94,2.037,108832.7,0
+CENN.US,D,20231115,000000,2.071,2.599,2.06499,2.165,491255.7,0
+CENN.US,D,20231116,000000,2.2,2.31,2.015,2.28,157049,0
+CENN.US,D,20231117,000000,2.321,2.5,2.15,2.47,280922.8,0
+CENN.US,D,20231120,000000,2.462,2.5,2.3,2.404,142046.7,0
+CENN.US,D,20231121,000000,2.35,2.4,2,2.329,144665.5,0
+CENN.US,D,20231122,000000,2.301,2.349,2.2,2.274,72718.3,0
+CENN.US,D,20231124,000000,2.297,2.399,2.251,2.398,78434.6,0
+CENN.US,D,20231127,000000,2.377,2.397,2.2,2.244,92953.5,0
+CENN.US,D,20231128,000000,2.177,2.2,2.02,2.1,173581.9,0
+CENN.US,D,20231129,000000,2.1,2.1,1.5,1.592,1181695.1,0
+CENN.US,D,20231130,000000,1.496,1.66,1.496,1.55,626471.3,0
+CENN.US,D,20231201,000000,1.596,1.75,1.53,1.611,421844.1,0
+CENN.US,D,20231204,000000,1.7,1.725,1.6,1.71,248636.3,0
+CENN.US,D,20231205,000000,1.759,1.81,1.685,1.73,193813.2,0
+CENN.US,D,20231206,000000,1.7,1.758,1.555,1.612,340099,0
+CENN.US,D,20231207,000000,1.67,1.68,1.6,1.61,180511.7,0
+CENN.US,D,20231208,000000,1.39,1.4499,1.26,1.35,841663,0
+CENN.US,D,20231211,000000,1.36,1.36,1.21,1.28,446546,0
+CENN.US,D,20231212,000000,1.3,1.3185,1.25,1.3,341759,0
+CENN.US,D,20231213,000000,1.3,1.35,1.28,1.34,342292,0
+CENN.US,D,20231214,000000,1.36,1.6,1.35,1.51,526935,0
+CENN.US,D,20231215,000000,1.55,1.6,1.48,1.48,375514,0
+CENN.US,D,20231218,000000,1.56,1.56,1.38,1.385,273600,0
+CENN.US,D,20231219,000000,1.4,1.59,1.39,1.56,487211,0
+CENN.US,D,20231220,000000,1.58,1.59,1.4,1.42,432252,0
+CENN.US,D,20231221,000000,1.44,1.5,1.3801,1.48,463153,0
+CENN.US,D,20231222,000000,1.51,1.5104,1.44,1.48,301969,0
+CENN.US,D,20231226,000000,1.48,1.55,1.46,1.53,404836,0
+CENN.US,D,20231227,000000,1.55,1.55,1.48,1.52,339797,0
+CENN.US,D,20231228,000000,1.5,1.571,1.49,1.52,307037,0
+CENN.US,D,20231229,000000,1.51,1.56,1.435,1.44,302021,0
+CENN.US,D,20240102,000000,1.48,1.56,1.42,1.49,224164,0
+CENN.US,D,20240103,000000,1.52,1.52,1.43,1.45,199413,0
+CENN.US,D,20240104,000000,1.42,1.47,1.41,1.42,85047,0
+CENN.US,D,20240105,000000,1.47,1.47,1.42,1.44,110349,0
+CENN.US,D,20240108,000000,1.45,1.48,1.42,1.45,114372,0
+CENN.US,D,20240109,000000,1.45,1.45,1.4,1.42,120454,0
+CENN.US,D,20240110,000000,1.43,1.44,1.36,1.38,118698,0
+CENN.US,D,20240111,000000,1.36,1.4086,1.3,1.32,144281,0
+CENN.US,D,20240112,000000,1.34,1.39,1.31,1.31,129778,0
+CENN.US,D,20240116,000000,1.31,1.31,1.24,1.245,148198,0
+CENN.US,D,20240117,000000,1.25,1.2575,1.14,1.16,199785,0
+CENN.US,D,20240118,000000,1.18,1.2282,1.01,1.04,300871,0
+CENN.US,D,20240119,000000,1.04,1.08,1,1.08,217591,0
+CENN.US,D,20240122,000000,1.09,1.19,1.08,1.18,189241,0
+CENN.US,D,20240123,000000,1.19,1.25,1.18,1.25,129171,0
+CENN.US,D,20240124,000000,1.26,1.2724,1.16,1.17,134036,0
+CENN.US,D,20240125,000000,1.19,1.19,1.12,1.17,70642,0
+CENN.US,D,20240126,000000,1.18,1.22,1.15,1.22,94575,0
+CENN.US,D,20240129,000000,1.23,1.27,1.1929,1.26,133675,0
+CENN.US,D,20240130,000000,1.23,1.27,1.21,1.225,50225,0
+CENN.US,D,20240131,000000,1.21,1.24,1.1701,1.19,68109,0
+CENN.US,D,20240201,000000,1.21,1.23,1.16,1.21,53586,0
+CENN.US,D,20240202,000000,1.2,1.2084,1.16,1.2,72022,0
+CENN.US,D,20240205,000000,1.19,1.19,1.11,1.14,91245,0
+CENN.US,D,20240206,000000,1.14,1.19,1.12,1.19,75277,0
+CENN.US,D,20240207,000000,1.17,1.17,1.1301,1.15,76395,0
+CENN.US,D,20240208,000000,1.16,1.24,1.15,1.24,103330,0
+CENN.US,D,20240209,000000,1.26,1.29,1.22,1.25,69071,0
+CENN.US,D,20240212,000000,1.24,1.32,1.24,1.275,111644,0
+CENN.US,D,20240213,000000,1.32,1.3247,1.25,1.29,101545,0
+CENN.US,D,20240214,000000,1.31,1.38,1.264,1.38,119067,0
+CENN.US,D,20240215,000000,1.43,1.55,1.36,1.44,345805,0
+CENN.US,D,20240216,000000,1.48,1.51,1.44,1.46,114181,0
+CENN.US,D,20240220,000000,1.49,1.49,1.39,1.42,125532,0
+CENN.US,D,20240221,000000,1.44,1.4587,1.39,1.43,81521,0
+CENN.US,D,20240222,000000,1.43,1.4399,1.36,1.39,101382,0
+CENN.US,D,20240223,000000,1.39,1.4,1.31,1.35,120117,0
+CENN.US,D,20240226,000000,1.33,1.34,1.25,1.27,135802,0
+CENN.US,D,20240227,000000,1.3,1.3986,1.3,1.36,166434,0
+CENN.US,D,20240228,000000,1.39,1.4,1.3229,1.36,130039,0
+CENN.US,D,20240229,000000,1.4,1.44,1.37,1.405,135230,0
+CENN.US,D,20240301,000000,1.41,1.5,1.38,1.49,249935,0
+CENN.US,D,20240304,000000,1.5,1.5,1.38,1.42,210865,0
+CENN.US,D,20240305,000000,1.43,1.45,1.32,1.36,148776,0
+CENN.US,D,20240306,000000,1.41,1.42,1.25,1.3,175492,0
+CENN.US,D,20240307,000000,1.33,1.38,1.27,1.36,126673,0
+CENN.US,D,20240308,000000,1.38,1.42,1.32,1.36,172570,0
+CENN.US,D,20240311,000000,1.4,1.48,1.3601,1.48,182941,0
+CENN.US,D,20240312,000000,1.49,1.49,1.3927,1.47,97377,0
+CENN.US,D,20240313,000000,1.47,1.49,1.44,1.48,98964,0
+CENN.US,D,20240314,000000,1.48,1.48,1.4,1.43,120340,0
+CENN.US,D,20240315,000000,1.39,1.43,1.37,1.4,98837,0
+CENN.US,D,20240318,000000,1.39,1.45,1.3609,1.45,94481,0
+CENN.US,D,20240319,000000,1.38,1.4,1.36,1.4,59991,0
+CENN.US,D,20240320,000000,1.38,1.45,1.32,1.44,113832,0
+CENN.US,D,20240321,000000,1.43,1.44,1.39,1.41,90817,0
+CENN.US,D,20240322,000000,1.39,1.4,1.33,1.34,86800,0
+CENN.US,D,20240325,000000,1.38,1.41,1.35,1.4,130494,0
+CENN.US,D,20240326,000000,1.45,1.45,1.28,1.41,111996,0
+CENN.US,D,20240327,000000,1.41,1.43,1.36,1.42,72637,0
+CENN.US,D,20240328,000000,1.41,1.45,1.39,1.42,144889,0
+CENN.US,D,20240401,000000,1.42,1.4475,1.37,1.42,82448,0
+CENN.US,D,20240402,000000,1.4,1.43,1.34,1.42,222893,0
+CENN.US,D,20240403,000000,1.4,1.55,1.38,1.51,431469,0
+CENN.US,D,20240404,000000,1.5,1.88,1.4721,1.69,614453,0
+CENN.US,D,20240405,000000,1.67,1.69,1.55,1.69,157309,0
+CENN.US,D,20240408,000000,1.75,1.84,1.68,1.84,246860,0
+CENN.US,D,20240409,000000,1.84,1.8799,1.75,1.78,190966,0
+CENN.US,D,20240410,000000,1.81,1.8238,1.65,1.7,215462,0
+CENN.US,D,20240411,000000,1.73,1.8,1.63,1.75,115945,0
+CENN.US,D,20240412,000000,1.75,1.75,1.45,1.5,194743,0
+CENN.US,D,20240415,000000,1.54,1.6352,1.46,1.49,155490,0
+CENN.US,D,20240416,000000,1.44,1.5755,1.4144,1.47,84926,0
+CENN.US,D,20240417,000000,1.51,1.53,1.4,1.48,67809,0
+CENN.US,D,20240418,000000,1.49,1.555,1.44,1.55,71350,0
+CENN.US,D,20240419,000000,1.55,1.58,1.49,1.51,64854,0
+CENN.US,D,20240422,000000,1.51,1.5863,1.46,1.52,53205,0
+CENN.US,D,20240423,000000,1.54,1.65,1.5,1.53,102213,0
+CENN.US,D,20240424,000000,1.56,1.57,1.46,1.52,65320,0
+CENN.US,D,20240425,000000,1.49,1.51,1.45,1.5,41991,0
+CENN.US,D,20240426,000000,1.48,1.51,1.45,1.47,44759,0
+CENN.US,D,20240429,000000,1.49,1.55,1.48,1.54,63980,0
+CENN.US,D,20240430,000000,1.53,1.55,1.41,1.42,80334,0
+CENN.US,D,20240501,000000,1.43,1.46,1.39,1.43,81929,0
+CENN.US,D,20240502,000000,1.45,1.48,1.44,1.44,60182,0
+CENN.US,D,20240503,000000,1.47,1.49,1.44,1.46,66406,0
+CENN.US,D,20240506,000000,1.46,1.5399,1.42,1.46,254967,0
+CENN.US,D,20240507,000000,1.5,1.5,1.45,1.47,62337,0
+CENN.US,D,20240508,000000,1.44,1.49,1.42,1.43,87261,0
+CENN.US,D,20240509,000000,1.43,1.46,1.43,1.43,34998,0
+CENN.US,D,20240510,000000,1.45,1.4675,1.4,1.4,80570,0
+CENN.US,D,20240513,000000,1.43,1.47,1.39,1.42,331880,0
+CENN.US,D,20240514,000000,1.44,1.5999,1.4382,1.58,608546,0
+CENN.US,D,20240515,000000,1.6,1.6,1.51,1.54,186109,0
+CENN.US,D,20240516,000000,1.54,1.9,1.54,1.815,572385,0
+CENN.US,D,20240517,000000,1.9,2.3,1.86,2.01,925956,0
+CENN.US,D,20240520,000000,2.03,2.18,1.85,1.92,446223,0
+CENN.US,D,20240521,000000,1.88,1.97,1.85,1.89,184249,0
+CENN.US,D,20240522,000000,1.92,1.93,1.85,1.89,90898,0
+CENN.US,D,20240523,000000,1.89,1.9,1.7,1.74,243674,0
+CENN.US,D,20240524,000000,1.82,1.84,1.7591,1.79,69426,0
+CENN.US,D,20240528,000000,1.85,1.85,1.71,1.77,144855,0
+CENN.US,D,20240529,000000,1.71,1.8,1.7,1.77,97946,0
+CENN.US,D,20240530,000000,1.76,1.86,1.76,1.8,52064,0
+CENN.US,D,20240531,000000,1.8,1.8499,1.76,1.82,42881,0
+CENN.US,D,20240603,000000,1.83,1.92,1.812,1.85,123849,0
+CENN.US,D,20240604,000000,1.84,1.84,1.72,1.82,107698,0
+CENN.US,D,20240605,000000,1.81,1.8175,1.65,1.75,231000,0
+CENN.US,D,20240606,000000,1.72,1.87,1.6816,1.85,215072,0
+CENN.US,D,20240607,000000,1.87,1.87,1.76,1.78,91164,0
+CENN.US,D,20240610,000000,1.85,1.85,1.76,1.84,175563,0
+CENN.US,D,20240611,000000,1.82,1.92,1.76,1.9,165020,0
+CENN.US,D,20240612,000000,1.91,1.9481,1.81,1.85,175220,0
+CENN.US,D,20240613,000000,1.85,1.88,1.76,1.86,107385,0
+CENN.US,D,20240614,000000,1.81,1.895,1.71,1.72,160771,0
+CENN.US,D,20240617,000000,1.71,1.8,1.7,1.7,118926,0
+CENN.US,D,20240618,000000,1.67,1.78,1.67,1.71,92675,0
+CENN.US,D,20240620,000000,1.7,1.77,1.69,1.72,86016,0
+CENN.US,D,20240621,000000,1.69,1.76,1.55,1.59,554969,0
+CENN.US,D,20240624,000000,1.6,1.6454,1.57,1.63,122808,0
+CENN.US,D,20240625,000000,1.63,1.63,1.5335,1.55,109737,0
+CENN.US,D,20240626,000000,1.54,1.5999,1.54,1.58,77709,0
+CENN.US,D,20240627,000000,1.56,1.5898,1.41,1.46,147550,0
+CENN.US,D,20240628,000000,1.51,1.51,1.41,1.49,139147,0
+CENN.US,D,20240701,000000,1.49,1.5391,1.45,1.53,110920,0
+CENN.US,D,20240702,000000,1.54,1.62,1.5298,1.58,105044,0
+CENN.US,D,20240703,000000,1.57,1.7,1.57,1.69,83226,0
+CENN.US,D,20240705,000000,1.68,1.71,1.65,1.69,75474,0
+CENN.US,D,20240708,000000,1.68,1.77,1.68,1.72,161666,0
+CENN.US,D,20240709,000000,1.72,1.72,1.66,1.69,65830,0
+CENN.US,D,20240710,000000,1.69,1.71,1.66,1.7,57402,0
+CENN.US,D,20240711,000000,1.72,1.84,1.7101,1.75,190236,0
+CENN.US,D,20240712,000000,1.78,1.8,1.67,1.71,177876,0
+CENN.US,D,20240715,000000,1.76,1.83,1.7101,1.82,95780,0
+CENN.US,D,20240716,000000,1.82,1.83,1.69,1.75,180457,0
+CENN.US,D,20240717,000000,1.78,1.81,1.73,1.77,71456,0
+CENN.US,D,20240718,000000,1.75,1.77,1.7,1.7,65942,0
+CENN.US,D,20240719,000000,1.69,1.73,1.5,1.515,261278,0
+CENN.US,D,20240722,000000,1.55,1.77,1.53,1.73,265974,0
+CENN.US,D,20240723,000000,1.72,1.74,1.6701,1.72,85003,0
+CENN.US,D,20240724,000000,1.69,1.7144,1.56,1.59,141191,0
+CENN.US,D,20240725,000000,1.62,1.65,1.58,1.64,41014,0
+CENN.US,D,20240726,000000,1.64,1.7,1.6,1.65,41570,0
+CENN.US,D,20240729,000000,1.63,1.7,1.61,1.63,58125,0
+CENN.US,D,20240730,000000,1.69,1.69,1.56,1.56,77677,0
+CENN.US,D,20240731,000000,1.57,1.5892,1.5,1.53,212518,0
+CENN.US,D,20240801,000000,1.58,1.5829,1.5,1.52,86282,0
+CENN.US,D,20240802,000000,1.5,1.5,1.3,1.31,250725,0
+CENN.US,D,20240805,000000,1.25,1.44,1.16,1.42,191411,0
+CENN.US,D,20240806,000000,1.41,1.48,1.41,1.44,51575,0
+CENN.US,D,20240807,000000,1.46,1.46,1.34,1.38,90220,0
+CENN.US,D,20240808,000000,1.37,1.47,1.3,1.38,139408,0
+CENN.US,D,20240809,000000,1.4,1.4,1.25,1.32,149076,0
+CENN.US,D,20240812,000000,1.32,1.37,1.25,1.33,86941,0
+CENN.US,D,20240813,000000,1.32,1.37,1.31,1.32,57110,0
+CENN.US,D,20240814,000000,1.35,1.3599,1.34,1.345,47096,0
+CENN.US,D,20240815,000000,1.34,1.41,1.34,1.36,113921,0
+CENN.US,D,20240816,000000,1.34,1.4,1.3348,1.385,45765,0
+CENN.US,D,20240819,000000,1.39,1.49,1.38,1.45,103252,0
+CENN.US,D,20240820,000000,1.45,1.47,1.41,1.44,78496,0
+CENN.US,D,20240821,000000,1.45,1.45,1.4101,1.44,46518,0
+CENN.US,D,20240822,000000,1.43,1.49,1.42,1.44,97910,0
+CENN.US,D,20240823,000000,1.44,1.47,1.4211,1.46,55835,0
+CENN.US,D,20240826,000000,1.41,1.4434,1.39,1.4,143214,0
+CENN.US,D,20240827,000000,1.4,1.4,1.37,1.38,32770,0
+CENN.US,D,20240828,000000,1.38,1.4,1.28,1.29,92601,0
+CENN.US,D,20240829,000000,1.29,1.37,1.21,1.32,147914,0
+CENN.US,D,20240830,000000,1.3,1.36,1.27,1.32,83652,0
+CENN.US,D,20240903,000000,1.32,1.32,1.2214,1.23,100549,0
+CENN.US,D,20240904,000000,1.22,1.24,1.2,1.2,84814,0
+CENN.US,D,20240905,000000,1.2,1.23,1.19,1.2,51752,0
+CENN.US,D,20240906,000000,1.2,1.22,1.16,1.17,89594,0
+CENN.US,D,20240909,000000,1.18,1.1899,1.11,1.13,264744,0
+CENN.US,D,20240910,000000,1.14,1.17,1.11,1.15,54164,0
+CENN.US,D,20240911,000000,1.13,1.16,1.12,1.16,83714,0
+CENN.US,D,20240912,000000,1.16,1.21,1.12,1.14,136970,0
+CENN.US,D,20240913,000000,1.16,1.2,1.12,1.2,107201,0
+CENN.US,D,20240916,000000,1.2,1.22,1.17,1.2,51513,0
+CENN.US,D,20240917,000000,1.2,1.23,1.17,1.17,116173,0
+CENN.US,D,20240918,000000,1.18,1.22,1.17,1.17,127851,0
+CENN.US,D,20240919,000000,1.17,1.22,1.17,1.18,87363,0
+CENN.US,D,20240920,000000,1.16,1.18,1.12,1.17,162856,0
+CENN.US,D,20240923,000000,1.17,1.18,1.14,1.16,54036,0
+CENN.US,D,20240924,000000,1.14,1.17,1.14,1.15,64971,0
+CENN.US,D,20240925,000000,1.16,1.16,1.14,1.16,62638,0
+CENN.US,D,20240926,000000,1.17,1.17,1.14,1.16,80619,0
+CENN.US,D,20240927,000000,1.15,1.19,1.15,1.17,128731,0
+CENN.US,D,20240930,000000,1.16,1.17,1.16,1.17,66377,0
+CENN.US,D,20241001,000000,1.18,1.18,1.14,1.155,89167,0
+CENN.US,D,20241002,000000,1.17,1.17,1.15,1.16,83531,0
+CENN.US,D,20241003,000000,1.17,1.18,1.15,1.16,89479,0
+CENN.US,D,20241004,000000,1.18,1.1996,1.1604,1.1808,82792,0
+CENN.US,D,20241007,000000,1.18,1.2,1.17,1.19,41847,0
+CENN.US,D,20241008,000000,1.2,1.2,1.18,1.19,44800,0
+CENN.US,D,20241009,000000,1.18,1.2,1.17,1.18,39111,0
+CENN.US,D,20241010,000000,1.19,1.1981,1.16,1.18,32001,0
+CENN.US,D,20241011,000000,1.17,1.18,1.16,1.17,51226,0
+CENN.US,D,20241014,000000,1.16,1.19,1.16,1.19,41383,0
+CENN.US,D,20241015,000000,1.18,1.21,1.17,1.1845,75115,0
+CENN.US,D,20241016,000000,1.17,1.19,1.17,1.18,39031,0
+CENN.US,D,20241017,000000,1.18,1.19,1.17,1.18,58386,0
+CENN.US,D,20241018,000000,1.18,1.21,1.18,1.2,70292,0
+CENN.US,D,20241021,000000,1.2,1.21,1.19,1.2,61400,0
+CENN.US,D,20241022,000000,1.2,1.22,1.19,1.1998,66468,0
+CENN.US,D,20241023,000000,1.2,1.2099,1.18,1.19,41113,0
+CENN.US,D,20241024,000000,1.22,1.22,1.2,1.21,94656,0
+CENN.US,D,20241025,000000,1.21,1.3,1.2,1.295,130370,0
+CENN.US,D,20241028,000000,1.31,1.4,1.2994,1.36,174757,0
+CENN.US,D,20241029,000000,1.35,1.365,1.31,1.32,57267,0
+CENN.US,D,20241030,000000,1.31,1.35,1.27,1.29,48290,0
+CENN.US,D,20241031,000000,1.28,1.29,1.25,1.27,37075,0
+CENN.US,D,20241101,000000,1.28,1.29,1.25,1.27,34753,0
+CENN.US,D,20241104,000000,1.26,1.2993,1.25,1.27,46098,0
+CENN.US,D,20241105,000000,1.28,1.28,1.26,1.27,49966,0
+CENN.US,D,20241106,000000,1.34,1.34,1.2608,1.29,148452,0
+CENN.US,D,20241107,000000,1.3,1.4,1.29,1.37,222949,0
+CENN.US,D,20241108,000000,1.37,1.47,1.363,1.45,235576,0
+CENN.US,D,20241111,000000,1.47,1.47,1.3795,1.43,123350,0
+CENN.US,D,20241112,000000,1.38,1.41,1.31,1.31,159086,0
+CENN.US,D,20241113,000000,1.37,1.38,1.3,1.33,147180,0
+CENN.US,D,20241114,000000,1.34,1.42,1.32,1.36,99541,0
+CENN.US,D,20241115,000000,1.38,1.38,1.32,1.32,76286,0
+CENN.US,D,20241118,000000,1.34,1.35,1.26,1.28,116962,0
+CENN.US,D,20241119,000000,1.27,1.27,1.25,1.27,84939,0
+CENN.US,D,20241120,000000,1.26,1.27,1.24,1.24,67599,0
+CENN.US,D,20241121,000000,1.25,1.25,1.2108,1.23,96783,0
+CENN.US,D,20241122,000000,1.22,1.27,1.21,1.245,195661,0
+CENN.US,D,20241125,000000,1.25,1.3,1.25,1.25,115939,0
+CENN.US,D,20241126,000000,1.25,1.27,1.2,1.21,114016,0
+CENN.US,D,20241127,000000,1.1998,1.2,1.19,1.19,185944,0
+CENN.US,D,20241129,000000,1.19,1.3,1.16,1.3,161949,0
+CENN.US,D,20241202,000000,1.28,1.3022,1.23,1.23,164818,0
+CENN.US,D,20241203,000000,1.21,1.23,1.18,1.2,102189,0
+CENN.US,D,20241204,000000,1.19,1.23,1.1799,1.19,86098,0
+CENN.US,D,20241205,000000,1.18,1.22,1.18,1.2,85666,0
+CENN.US,D,20241206,000000,1.2,1.21,1.17,1.21,94154,0
+CENN.US,D,20241209,000000,1.23,1.23,1.1966,1.22,159268,0
+CENN.US,D,20241210,000000,1.19,1.21,1.15,1.15,110342,0
+CENN.US,D,20241211,000000,1.16,1.18,1.13,1.16,128140,0
+CENN.US,D,20241212,000000,1.16,1.19,1.13,1.14,94908,0
+CENN.US,D,20241213,000000,1.13,1.15,1.12,1.12,116475,0
+CENN.US,D,20241216,000000,1.12,1.14,1.0534,1.08,232077,0
+CENN.US,D,20241217,000000,1.09,1.11,1.02,1.06,165163,0
+CENN.US,D,20241218,000000,1.06,1.0982,1.02,1.02,129619,0
+CENN.US,D,20241219,000000,1.04,1.11,1.0247,1.05,193764,0
+CENN.US,D,20241220,000000,1.05,1.09,1.04,1.06,122636,0
+CENN.US,D,20241223,000000,1.07,1.07,1.03,1.06,125583,0
+CENN.US,D,20241224,000000,1.06,1.11,1.04,1.11,75329,0
+CENN.US,D,20241226,000000,1.11,1.15,1.11,1.13,123368,0
+CENN.US,D,20241227,000000,1.12,1.13,1.075,1.11,122105,0
+CENN.US,D,20241230,000000,1.08,1.12,1.06,1.08,191743,0
+CENN.US,D,20241231,000000,1.07,1.11,1.07,1.07,168569,0
+CENN.US,D,20250102,000000,1.12,1.33,1.1105,1.22,850683,0
+CENN.US,D,20250103,000000,1.23,1.2988,1.19,1.24,644443,0
+CENN.US,D,20250106,000000,1.25,1.305,1.22,1.29,282749,0
+CENN.US,D,20250107,000000,1.3,1.3274,1.23,1.28,154316,0
+CENN.US,D,20250108,000000,1.26,1.28,1.21,1.23,101026,0
+CENN.US,D,20250110,000000,1.22,1.23,1.1701,1.19,99188,0
+CENN.US,D,20250113,000000,1.16,1.18,1.1326,1.17,102593,0
+CENN.US,D,20250114,000000,1.19,1.24,1.165,1.18,119239,0
+CENN.US,D,20250115,000000,1.21,1.24,1.1786,1.2,83114,0
+CENN.US,D,20250116,000000,1.23,1.24,1.1805,1.21,71728,0
+CENN.US,D,20250117,000000,1.21,1.24,1.18,1.2,99418,0
+CENN.US,D,20250121,000000,1.19,1.23,1.16,1.17,100295,0
+CENN.US,D,20250122,000000,1.16,1.21,1.15,1.18,92705,0
+CENN.US,D,20250123,000000,1.16,1.1823,1.12,1.15,96430,0
+CENN.US,D,20250124,000000,1.13,1.19,1.13,1.14,89369,0
+CENN.US,D,20250127,000000,1.12,1.17,1.1106,1.13,150081,0
+CENN.US,D,20250128,000000,1.1,1.1336,1.08,1.1,158457,0
+CENN.US,D,20250129,000000,1.09,1.11,1.07,1.1,87371,0
+CENN.US,D,20250130,000000,1.09,1.15,1.0804,1.09,69639,0
+CENN.US,D,20250131,000000,1.08,1.12,0.97,1.05,283531,0
+CENN.US,D,20250203,000000,1.02,1.05,0.98,1.03,187271,0
+CENN.US,D,20250204,000000,1.02,1.05,1,1.02,117845,0
+CENN.US,D,20250205,000000,1.02,1.05,1.01,1.025,151045,0
+CENN.US,D,20250206,000000,1.03,1.07,1.03,1.03,108575,0
+CENN.US,D,20250207,000000,1.03,1.04,1.01,1.02,148534,0
+CENN.US,D,20250210,000000,1.03,1.03,0.99,1.01,113393,0
+CENN.US,D,20250211,000000,1,1.025,0.9968,1.01,87726,0
+CENN.US,D,20250212,000000,0.995,1.01,0.98,1,218051,0
+CENN.US,D,20250213,000000,1,1.01,0.97,0.975,360380,0
+CENN.US,D,20250214,000000,1.01,1.02,0.98,0.9872,129472,0
+CENN.US,D,20250218,000000,0.99,0.997,0.97,0.973,123311,0
+CENN.US,D,20250219,000000,0.97,0.9799,0.8821,0.9187,321977,0
+CENN.US,D,20250220,000000,0.91,0.92,0.8,0.8129,539518,0
+CENN.US,D,20250221,000000,0.83,0.8683,0.8001,0.8437,285342,0
+CENN.US,D,20250224,000000,0.8469,0.87,0.7901,0.8322,252123,0
+CENN.US,D,20250225,000000,0.811,0.859999,0.8001,0.81,130422,0
+CENN.US,D,20250226,000000,0.8,0.8326,0.76,0.78,132700,0
+CENN.US,D,20250227,000000,0.771,0.7998,0.7506,0.7654,195402,0
+CENN.US,D,20250228,000000,0.7502,0.7585,0.72,0.7414,147594,0
+CENN.US,D,20250303,000000,0.73,0.7352,0.6688,0.6816,170125,0
+CENN.US,D,20250304,000000,0.6771,0.7021,0.64,0.6884,193161,0
+CENN.US,D,20250305,000000,0.7012,0.9655,0.7,0.9077,919990,0
+CENN.US,D,20250306,000000,0.9001,0.99,0.9,0.9154,269107,0
+CENN.US,D,20250307,000000,0.8804,0.9513,0.8804,0.9129,245344,0
+CENN.US,D,20250310,000000,0.92,1.11,0.9,1.08,766859,0
+CENN.US,D,20250311,000000,1.06,1.0869,0.92,0.96,210436,0
+CENN.US,D,20250312,000000,0.977,1.0462,0.9422,1.03,94864,0
+CENN.US,D,20250313,000000,1.05,1.05,0.926,0.974,88054,0
+CENN.US,D,20250314,000000,0.98,1.01,0.95,0.9871,62825,0
+CENN.US,D,20250317,000000,0.98,1.0003,0.95,0.964,80986,0
+CENN.US,D,20250318,000000,0.9382,1.03,0.9351,0.9502,90742,0
+CENN.US,D,20250319,000000,0.98,0.9998,0.950101,0.976,69543,0
+CENN.US,D,20250320,000000,0.95,0.9975,0.9215,0.9238,59805,0
+CENN.US,D,20250321,000000,0.923,0.9537,0.861,0.8841,138465,0
+CENN.US,D,20250324,000000,0.8841,0.9139,0.8802,0.8954,81444,0
+CENN.US,D,20250325,000000,0.91,0.9699,0.8933,0.9209,93994,0
+CENN.US,D,20250326,000000,0.9089,0.9748,0.9,0.9151,50399,0
+CENN.US,D,20250327,000000,0.91,0.9585,0.91,0.9134,48367,0
+CENN.US,D,20250328,000000,0.913,0.979,0.8506,0.8506,111988,0
+CENN.US,D,20250331,000000,0.85,0.8982,0.84,0.8736,123147,0
+CENN.US,D,20250401,000000,0.84,0.8788,0.8304,0.8402,142938,0
+CENN.US,D,20250402,000000,0.8514,0.8731,0.8205,0.83,75113,0
+CENN.US,D,20250403,000000,0.8097,0.82,0.76,0.76,140978,0
+CENN.US,D,20250404,000000,0.778,0.799999,0.7126,0.751,142109,0
+CENN.US,D,20250407,000000,0.7,0.759,0.6725,0.7447,158097,0
+CENN.US,D,20250408,000000,0.768,0.7836,0.7147,0.7151,94990,0
+CENN.US,D,20250409,000000,0.74,0.8323,0.6864,0.81,181634,0
+CENN.US,D,20250410,000000,0.81,0.8267,0.7474,0.7733,47902,0
+CENN.US,D,20250411,000000,0.81,0.828,0.7304,0.7713,123354,0
+CENN.US,D,20250414,000000,0.772,0.826499,0.7469,0.796299,51417,0
+CENN.US,D,20250415,000000,0.7748,0.7963,0.7593,0.765,45739,0
+CENN.US,D,20250416,000000,0.765,0.7998,0.74,0.7485,60863,0
+CENN.US,D,20250417,000000,0.7616,0.7899,0.7402,0.766,51710,0
+CENN.US,D,20250421,000000,0.75,0.7991,0.7207,0.7337,359970,0
+CENN.US,D,20250422,000000,0.73,0.7871,0.73,0.7513,39806,0
+CENN.US,D,20250423,000000,0.75,0.7903,0.7475,0.7898,106528,0
+CENN.US,D,20250424,000000,0.771,0.84,0.771,0.8367,141040,0
+CENN.US,D,20250425,000000,0.8321,0.869303,0.7956,0.8425,51047,0
+CENN.US,D,20250428,000000,0.86,0.868614,0.817183,0.8399,110391,0
+CENN.US,D,20250429,000000,0.8499,0.86,0.815,0.8422,103798,0
+CENN.US,D,20250430,000000,0.8388,0.865999,0.8127,0.823,48760,0
+CENN.US,D,20250501,000000,0.8499,0.8599,0.7802,0.8185,72881,0
+CENN.US,D,20250502,000000,0.8074,0.84,0.800001,0.8106,70684,0
+CENN.US,D,20250505,000000,0.81,0.8295,0.8,0.8199,50192,0
+CENN.US,D,20250506,000000,0.805,0.8392,0.805,0.8109,53441,0
+CENN.US,D,20250507,000000,0.859,0.9001,0.8382,0.8694,189864,0
+CENN.US,D,20250508,000000,0.85,0.8897,0.8429,0.86,91625,0
+CENN.US,D,20250509,000000,0.86,0.871199,0.85,0.858,56801,0
+CENN.US,D,20250512,000000,0.8888,0.91439,0.87,0.8903,160336,0
+CENN.US,D,20250513,000000,0.89,1.02,0.8892,1.02,218531,0
+CENN.US,D,20250514,000000,1.05,1.1,1,1.01,216796,0
+CENN.US,D,20250515,000000,1,1.0599,1,1.01,88872,0
+CENN.US,D,20250516,000000,1.05,1.05,0.9817,1,87600,0
+CENN.US,D,20250519,000000,1,1.0345,1,1.02,88906,0
+CENN.US,D,20250520,000000,1.04,1.07,1,1.03,125007,0
+CENN.US,D,20250521,000000,1.03,1.04,0.985,0.985,66568,0
+CENN.US,D,20250522,000000,0.9716,1,0.94,0.970099,90822,0
+CENN.US,D,20250523,000000,0.98,0.99,0.9425,0.9522,57539,0
+CENN.US,D,20250527,000000,0.95,0.9899,0.84,0.842,521548,0
+CENN.US,D,20250528,000000,0.87,0.9019,0.851101,0.8898,173817,0
+CENN.US,D,20250529,000000,0.89,0.935499,0.8511,0.8521,255102,0
+CENN.US,D,20250530,000000,0.85,0.89,0.85,0.855,79783,0
+CENN.US,D,20250602,000000,0.8501,0.9,0.83,0.8607,85594,0
+CENN.US,D,20250603,000000,0.88,0.9134,0.8433,0.8824,134325,0
+CENN.US,D,20250604,000000,0.88,0.95,0.8702,0.9391,110325,0
+CENN.US,D,20250605,000000,0.935,0.9596,0.9051,0.9197,119679,0
+CENN.US,D,20250606,000000,0.91,0.966499,0.91,0.9322,92425,0
+CENN.US,D,20250609,000000,0.89,0.9498,0.89,0.9214,97697,0
+CENN.US,D,20250610,000000,0.9499,1.03,0.9207,0.98,230124,0
+CENN.US,D,20250611,000000,0.99,1.01,0.94,0.9797,81143,0
+CENN.US,D,20250612,000000,0.9686,0.9822,0.950201,0.9643,47603,0
+CENN.US,D,20250613,000000,0.94,0.979999,0.94,0.9429,38982,0
+CENN.US,D,20250616,000000,0.9401,0.988499,0.925749,0.939,59583,0
+CENN.US,D,20250617,000000,0.9719,0.979999,0.9022,0.9186,86022,0
+CENN.US,D,20250618,000000,0.945,0.945,0.8951,0.908599,150457,0
+CENN.US,D,20250620,000000,0.91,1.03,0.89521,0.9838,348570,0
+CENN.US,D,20250623,000000,0.9303,0.9999,0.77,0.7966,1128234,0
+CENN.US,D,20250624,000000,0.86,0.8888,0.829499,0.883,289265,0
+CENN.US,D,20250625,000000,0.88,0.89,0.683,0.7258,1463200,0
+CENN.US,D,20250626,000000,0.745,0.769,0.74,0.7632,227925,0
+CENN.US,D,20250627,000000,0.765,0.789999,0.711,0.711,252124,0
+CENN.US,D,20250630,000000,0.77,0.78,0.73,0.7749,274054,0
+CENN.US,D,20250701,000000,0.79,0.79,0.66,0.6711,1386198,0
+CENN.US,D,20250702,000000,0.6807,0.7154,0.67495,0.7037,242253,0
+CENN.US,D,20250703,000000,0.72,0.759799,0.707577,0.7502,544290,0
+CENN.US,D,20250707,000000,0.7464,0.7499,0.6921,0.702,582090,0
+CENN.US,D,20250708,000000,0.71,0.72,0.6101,0.6204,1913719,0
+CENN.US,D,20250709,000000,0.6299,0.6999,0.6299,0.68,754119,0
+CENN.US,D,20250710,000000,0.67,0.697,0.67,0.671,266373,0
+CENN.US,D,20250711,000000,0.65,0.693,0.65,0.673401,393914,0
+CENN.US,D,20250714,000000,0.68,0.69,0.66,0.6891,242830,0
+CENN.US,D,20250715,000000,0.69,0.695,0.61,0.6151,2315814,0
+CENN.US,D,20250716,000000,0.6506,0.6506,0.63,0.646,634772,0
+CENN.US,D,20250717,000000,0.66,0.66,0.63,0.6384,366079,0
+CENN.US,D,20250718,000000,0.6438,0.649499,0.625,0.6354,288040,0
+CENN.US,D,20250721,000000,0.644,0.65,0.637,0.65,267672,0
+CENN.US,D,20250722,000000,0.6598,0.6598,0.6061,0.6153,1338098,0
+CENN.US,D,20250723,000000,0.62,0.6449,0.61,0.6416,565797,0
+CENN.US,D,20250724,000000,0.63,0.65,0.6209,0.6288,200258,0
+CENN.US,D,20250725,000000,0.64,0.64,0.6,0.63,522250,0
+CENN.US,D,20250728,000000,0.635,0.635,0.6084,0.62,184233,0
+CENN.US,D,20250729,000000,0.6148,0.62085,0.51,0.561,788194,0
+CENN.US,D,20250730,000000,0.586,0.590899,0.521,0.531,639201,0
+CENN.US,D,20250731,000000,0.5279,0.55,0.5053,0.5299,446532,0
+CENN.US,D,20250801,000000,0.5299,0.5299,0.48,0.491,514580,0
+CENN.US,D,20250804,000000,0.52,0.52,0.475,0.4861,457742,0
+CENN.US,D,20250805,000000,0.502,0.505,0.47,0.4898,373422,0
+CENN.US,D,20250806,000000,0.503,0.503,0.474,0.487,288526,0
+CENN.US,D,20250807,000000,0.51,0.515,0.4823,0.4905,203270,0
+CENN.US,D,20250808,000000,0.5,0.5099,0.4851,0.5035,173555,0
+CENN.US,D,20250811,000000,0.508,0.519,0.485,0.504699,248790,0
+CENN.US,D,20250812,000000,0.5,0.524,0.4938,0.524,297005,0
+CENN.US,D,20250813,000000,0.5242,0.548,0.5241,0.548,393311,0
+CENN.US,D,20250814,000000,0.549,0.5706,0.5354,0.5685,522480,0
+CENN.US,D,20250815,000000,0.58,0.58,0.5461,0.5564,298269,0
+CENN.US,D,20250818,000000,0.5649,0.572,0.5335,0.5506,236867,0
+CENN.US,D,20250819,000000,0.5508,0.56,0.520001,0.526,209686,0
+CENN.US,D,20250820,000000,0.5299,0.5299,0.5036,0.507849,183365,0
+CENN.US,D,20250821,000000,0.53,0.53,0.4911,0.5077,409585,0
+CENN.US,D,20250822,000000,0.5234,0.5399,0.508,0.537,217889,0
+CENN.US,D,20250825,000000,0.5355,0.549,0.5282,0.5325,245790,0
+CENN.US,D,20250826,000000,0.5339,0.5357,0.515,0.5282,221085,0
+CENN.US,D,20250827,000000,0.529,0.5434,0.525,0.537,190919,0
+CENN.US,D,20250828,000000,0.5449,0.5699,0.5401,0.56,287013,0
+CENN.US,D,20250829,000000,0.5445,0.56,0.5306,0.5413,162608,0
+CENN.US,D,20250902,000000,0.5235,0.541699,0.515,0.5207,195533,0
+CENN.US,D,20250903,000000,0.539,0.539,0.5155,0.5257,271835,0
+CENN.US,D,20250904,000000,0.52,0.539999,0.51,0.5221,139350,0
+CENN.US,D,20250905,000000,0.511,0.5299,0.51,0.5152,259753,0
+CENN.US,D,20250908,000000,0.52,0.529999,0.515,0.5268,133507,0
+CENN.US,D,20250909,000000,0.529,0.534,0.517,0.533,182437,0
+CENN.US,D,20250910,000000,0.55,0.55,0.524,0.546,312872,0
+CENN.US,D,20250911,000000,0.546,0.5489,0.5354,0.5479,150804,0
+CENN.US,D,20250912,000000,0.55,0.558,0.5249,0.5402,145694,0
+CENN.US,D,20250915,000000,0.5472,0.5529,0.525,0.5481,163820,0
+CENN.US,D,20250916,000000,0.5477,0.5746,0.5334,0.564,384733,0
+CENN.US,D,20250917,000000,0.5638,0.6,0.555,0.5764,458386,0
+CENN.US,D,20250918,000000,0.59,0.597399,0.5701,0.5801,194687,0
+CENN.US,D,20250919,000000,0.58,0.5899,0.554,0.554,241049,0
+CENN.US,D,20250922,000000,0.5544,0.5638,0.5447,0.5524,184573,0
+CENN.US,D,20250923,000000,0.56,0.5723,0.55,0.5625,209822,0
+CENN.US,D,20250924,000000,0.5699,0.594,0.5652,0.5782,237970,0
+CENN.US,D,20250925,000000,0.593,0.593,0.57,0.582,168611,0
+CENN.US,D,20250926,000000,0.5875,0.5875,0.5637,0.5829,155331,0
+CENN.US,D,20250929,000000,0.558,0.58,0.5226,0.5687,392289,0
+CENN.US,D,20250930,000000,0.5696,0.59,0.56,0.5845,165934,0
+CENN.US,D,20251001,000000,0.583,0.6,0.5802,0.5878,205602,0
+CENN.US,D,20251002,000000,0.5952,0.634,0.5777,0.6082,895662,0
+CENN.US,D,20251003,000000,0.626,0.659999,0.6172,0.6443,935157,0
+CENN.US,D,20251006,000000,0.65,0.659999,0.6172,0.6228,361240,0
+CENN.US,D,20251007,000000,0.62,0.634,0.6043,0.6176,309805,0
+CENN.US,D,20251008,000000,0.611,0.6209,0.20985,0.2657,84757759,0
+CENN.US,D,20251009,000000,0.2663,0.32,0.221,0.2537,30857915,0
+CENN.US,D,20251010,000000,0.2597,0.2776,0.2255,0.23,11036952,0
+CENN.US,D,20251013,000000,0.245,0.2493,0.2204,0.2266,6319050,0
+CENN.US,D,20251014,000000,0.23,0.235,0.2206,0.2267,4348652,0
+CENN.US,D,20251015,000000,0.2347,0.2353,0.2211,0.2219,4541920,0
+CENN.US,D,20251016,000000,0.23,0.23,0.205,0.2082,3085509,0
+CENN.US,D,20251017,000000,0.205,0.2129,0.1902,0.2048,4499201,0
+CENN.US,D,20251020,000000,0.2101,0.2222,0.205,0.2112,1098683,0
+CENN.US,D,20251021,000000,0.218,0.218,0.2064,0.2075,2170274,0
+CENN.US,D,20251022,000000,0.21,0.2138,0.2041,0.2074,2777836,0
+CENN.US,D,20251023,000000,0.205,0.221999,0.205,0.216,3168484,0
+CENN.US,D,20251024,000000,0.218,0.4525,0.1901,0.2144,202089709,0
+CENN.US,D,20251027,000000,0.2477,0.27,0.221,0.2363,43964225,0
+CENN.US,D,20251028,000000,0.21925,0.24,0.2123,0.2323,9572882,0
+CENN.US,D,20251029,000000,0.232,0.243,0.216,0.218,6214151,0
+CENN.US,D,20251030,000000,0.2173,0.233099,0.215001,0.2204,4444696,0
+CENN.US,D,20251031,000000,0.2184,0.2221,0.21,0.21,3263728,0
+CENN.US,D,20251103,000000,0.2121,0.2121,0.1975,0.198,5796166,0
+CENN.US,D,20251104,000000,0.207,0.207,0.182,0.1825,5000513,0
+CENN.US,D,20251105,000000,0.1846,0.1913,0.18,0.1897,3435904,0
+CENN.US,D,20251106,000000,0.194,0.194,0.1707,0.1708,4865386,0
+CENN.US,D,20251107,000000,0.17,0.1701,0.152201,0.163,6199970,0
+CENN.US,D,20251110,000000,0.1686,0.1841,0.16685,0.1674,4032257,0
+CENN.US,D,20251111,000000,0.174,0.1779,0.1672,0.1744,2036794,0
+CENN.US,D,20251112,000000,0.17425,0.182,0.171331,0.1733,1751170,0
+CENN.US,D,20251113,000000,0.1791,0.183299,0.14401,0.1648,7879385,0
+CENN.US,D,20251114,000000,0.1593,0.1639,0.1549,0.1587,4614885,0
+CENN.US,D,20251117,000000,0.1582,0.1582,0.142001,0.1489,3003386,0
+CENN.US,D,20251118,000000,0.1489,0.1543,0.1448,0.1475,2340014,0
+CENN.US,D,20251119,000000,0.1504,0.1548,0.143,0.1464,1312926,0
+CENN.US,D,20251120,000000,0.15,0.16,0.1425,0.1442,2486178,0
+CENN.US,D,20251121,000000,0.14,0.1599,0.134,0.1568,5391058,0
+CENN.US,D,20251124,000000,0.16,0.1689,0.14011,0.1627,4259747,0
+CENN.US,D,20251125,000000,0.1633,0.169,0.1633,0.1681,1245986,0
+CENN.US,D,20251126,000000,0.1689,0.1743,0.1662,0.1662,2234503,0
+CENN.US,D,20251128,000000,0.1696,0.173,0.1628,0.1676,1388407,0
+CENN.US,D,20251201,000000,0.1665,0.1675,0.15,0.1553,1828633,0
+CENN.US,D,20251202,000000,0.1566,0.159,0.1515,0.1544,1177834,0
+CENN.US,D,20251203,000000,0.1582,0.1582,0.1451,0.1523,2047257,0
+CENN.US,D,20251204,000000,0.1578,0.170199,0.1531,0.1685,2174154,0
+CENN.US,D,20251205,000000,0.17,0.205,0.1623,0.1865,11405761,0
+CENN.US,D,20251208,000000,0.1798,0.1799,0.1506,0.166,5573157,0
+CENN.US,D,20251209,000000,0.1671,0.18,0.166,0.1701,1837031,0
+CENN.US,D,20251210,000000,0.16785,0.1757,0.161,0.1636,1152603,0
+CENN.US,D,20251211,000000,0.162,0.171,0.162,0.1654,1047727,0
+CENN.US,D,20251212,000000,0.1651,0.1699,0.1539,0.1568,1581764,0
+CENN.US,D,20251215,000000,0.1616,0.162849,0.1516,0.1533,755175,0
+CENN.US,D,20251216,000000,0.1526,0.159499,0.15,0.1525,881952,0
+CENN.US,D,20251217,000000,0.16,0.1618,0.152,0.152,908397,0
+CENN.US,D,20251218,000000,0.1534,0.1619,0.14,0.1442,2533763,0
+CENN.US,D,20251219,000000,0.1522,0.1614,0.1443,0.1587,2956460,0
+CENN.US,D,20251222,000000,0.16,0.1625,0.151,0.1533,1211157,0
+CENN.US,D,20251223,000000,0.1549,0.1574,0.15041,0.1509,1267205,0
+CENN.US,D,20251224,000000,0.143,0.1529,0.143,0.1471,1106541,0
+CENN.US,D,20251226,000000,0.1514,0.1525,0.1444,0.1454,992357,0
+CENN.US,D,20251229,000000,0.1495,0.1495,0.1436,0.1457,1179846,0
+CENN.US,D,20251230,000000,0.1486,0.1486,0.139,0.141,1337270,0
+CENN.US,D,20251231,000000,0.1382,0.1466,0.127,0.1361,3153768,0
+CENN.US,D,20260102,000000,0.147,0.15,0.132901,0.15,1759326,0
+CENN.US,D,20260105,000000,0.1547,0.1558,0.1451,0.155,1967399,0
+CENN.US,D,20260106,000000,0.1543,0.1574,0.1508,0.1526,1091114,0
+CENN.US,D,20260107,000000,0.1556,0.1556,0.1486,0.153,1119015,0
+CENN.US,D,20260108,000000,0.1556,0.17,0.15,0.1614,2814590,0
+CENN.US,D,20260109,000000,0.1637,0.1647,0.1541,0.1546,1123015,0
+CENN.US,D,20260112,000000,0.1581,0.1617,0.151,0.1548,1282481,0
+CENN.US,D,20260113,000000,0.1584,0.164,0.1525,0.155,1069938,0
+CENN.US,D,20260114,000000,0.158,0.1599,0.1525,0.1525,1101459,0
+CENN.US,D,20260115,000000,0.1526,0.1559,0.1516,0.1528,617384,0
+CENN.US,D,20260116,000000,0.1558,0.1595,0.1531,0.1585,1344947,0
+CENN.US,D,20260120,000000,0.1585,0.1585,0.1485,0.1494,1440793,0
+CENN.US,D,20260121,000000,0.149,0.1526,0.145201,0.1473,1276366,0
+CENN.US,D,20260122,000000,0.1526,0.1585,0.1486,0.1525,933224,0
+CENN.US,D,20260123,000000,0.1564,0.178,0.151,0.1691,19806378,0
+CENN.US,D,20260126,000000,0.169,0.17,0.152,0.1607,42425182,0
+CENN.US,D,20260127,000000,0.1538,0.1594,0.1408,0.15445,4016085,0
+CENN.US,D,20260128,000000,0.15,0.153999,0.1416,0.1478,3734463,0
+CENN.US,D,20260129,000000,0.1452,0.15,0.1285,0.1496,2451212,0
+CENN.US,D,20260130,000000,0.14,0.1487,0.14,0.1487,1234079,0
+CENN.US,D,20260202,000000,0.1454,0.1468,0.1377,0.1444,1626592,0
+CENN.US,D,20260203,000000,0.1428,0.1454,0.1339,0.1454,1259433,0
+CENN.US,D,20260204,000000,0.145,0.145,0.1324,0.139,1600763,0
+CENN.US,D,20260205,000000,0.1335,0.1351,0.124,0.128,1368868,0
+CENN.US,D,20260206,000000,0.129,0.14,0.129,0.1357,1355739,0
+CENN.US,D,20260209,000000,0.138,0.138,0.1261,0.135,2389608,0
+CENN.US,D,20260210,000000,0.13,0.1332,0.1264,0.1314,1380180,0
+CENN.US,D,20260211,000000,0.131,0.1368,0.1248,0.1314,2144446,0
+CENN.US,D,20260212,000000,0.1303,0.131199,0.1229,0.1276,1119224,0
+CENN.US,D,20260213,000000,0.1315,0.1315,0.122,0.127,1104131,0
+CENN.US,D,20260217,000000,0.13,0.13,0.122,0.1257,701392,0
+CENN.US,D,20260218,000000,0.1262,0.1262,0.1175,0.1196,1257377,0
diff --git a/daily/us/nasdaq stocks/1/cg.us.txt b/daily/us/nasdaq stocks/1/cg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2843b1aa96d968f9ac33ca97ddb2c5f9214fd557
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cg.us.txt	
@@ -0,0 +1,3469 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CG.US,D,20120503,000000,11.8386,12.0788,11.7592,11.8641,24717451.962573,0
+CG.US,D,20120504,000000,11.8641,11.8857,11.8386,11.8641,11664630.860042,0
+CG.US,D,20120507,000000,11.8749,11.8857,11.8386,11.8446,5200727.3121568,0
+CG.US,D,20120508,000000,11.8446,11.8641,11.8386,11.8386,12754493.683169,0
+CG.US,D,20120509,000000,11.8386,11.87,11.3102,11.7024,8025313.3662284,0
+CG.US,D,20120510,000000,11.5661,11.7024,11.5661,11.6866,862148.57616742,0
+CG.US,D,20120511,000000,11.6866,11.7475,11.3818,11.4837,495725.25714892,0
+CG.US,D,20120514,000000,11.3818,11.5367,11.2916,11.3131,681184.4087555,0
+CG.US,D,20120515,000000,11.419,11.5102,11.2994,11.3642,992201.20827726,0
+CG.US,D,20120516,000000,11.3465,11.6249,11.3033,11.6082,594468.03452235,0
+CG.US,D,20120517,000000,11.5719,11.5719,11.2994,11.3524,542911.88156403,0
+CG.US,D,20120518,000000,11.2994,11.5161,11.2994,11.3582,663249.3504213,0
+CG.US,D,20120521,000000,11.8386,11.8386,11.2994,11.3239,250450.27888121,0
+CG.US,D,20120522,000000,11.3298,11.4446,10.8906,11.2994,620735.18404923,0
+CG.US,D,20120523,000000,11.2092,11.268,10.7611,10.8494,937460.72569431,0
+CG.US,D,20120524,000000,11.0955,11.0955,10.7611,10.971,364094.73973181,0
+CG.US,D,20120525,000000,10.9073,11.6249,10.9073,11.5719,568649.66943967,0
+CG.US,D,20120529,000000,11.6916,11.6916,11.2838,11.3298,180114.53686186,0
+CG.US,D,20120530,000000,11.2034,11.5161,10.9347,11.4121,292351.44650106,0
+CG.US,D,20120531,000000,11.3465,11.4063,11.1416,11.3642,681489.37818463,0
+CG.US,D,20120601,000000,11.116,11.5161,11.116,11.3102,646053.7664554,0
+CG.US,D,20120604,000000,11.3896,11.3896,11.0298,11.2788,217233.09025689,0
+CG.US,D,20120605,000000,10.9347,11.3465,10.9347,11.268,430175.18924831,0
+CG.US,D,20120606,000000,11.3524,11.5053,10.9317,11.5053,293411.18976819,0
+CG.US,D,20120607,000000,11.5661,11.6592,11.4239,11.6249,301962.57335975,0
+CG.US,D,20120608,000000,11.6592,11.774,11.4915,11.7024,2542566.8494339,0
+CG.US,D,20120611,000000,11.7279,11.7788,11.4612,11.525,329175.23011343,0
+CG.US,D,20120612,000000,11.7024,11.8446,11.6397,11.7279,724396.23094538,0
+CG.US,D,20120613,000000,11.6592,11.7818,11.6592,11.774,307463.24269531,0
+CG.US,D,20120614,000000,11.8102,11.87,11.6004,11.7229,411751.5678487,0
+CG.US,D,20120615,000000,11.769,11.8102,11.67,11.8063,180504.1633566,0
+CG.US,D,20120618,000000,11.8269,11.8269,11.6916,11.7592,176842.49027768,0
+CG.US,D,20120619,000000,11.7592,11.7925,11.6641,11.7229,323733.71872733,0
+CG.US,D,20120620,000000,11.7592,11.8102,11.6866,11.774,733909.44119806,0
+CG.US,D,20120621,000000,11.7877,11.8534,11.5719,11.7279,312498.80815231,0
+CG.US,D,20120622,000000,11.821,11.8484,11.6965,11.7592,78870.806176582,0
+CG.US,D,20120625,000000,11.8102,11.8386,11.5719,11.7818,83348.450972257,0
+CG.US,D,20120626,000000,11.821,11.8386,11.6289,11.6289,432316.09504014,0
+CG.US,D,20120627,000000,11.7279,11.8269,11.6249,11.6916,170156.62202354,0
+CG.US,D,20120628,000000,11.5553,11.923,11.4769,11.923,1686911.3682025,0
+CG.US,D,20120629,000000,11.9974,12.074,11.923,12.069,318631.85556835,0
+CG.US,D,20120702,000000,12.0788,12.3769,12.0553,12.321,882661.08516191,0
+CG.US,D,20120703,000000,12.3426,12.3808,12.321,12.3495,172267.94884064,0
+CG.US,D,20120705,000000,12.2995,12.6367,12.2995,12.4171,170848.15805348,0
+CG.US,D,20120706,000000,12.7848,12.7848,12.4024,12.4455,116541.16044508,0
+CG.US,D,20120709,000000,12.3956,12.5642,12.3063,12.5063,217672.69501929,0
+CG.US,D,20120710,000000,12.574,12.574,12.4064,12.4064,191943.06686082,0
+CG.US,D,20120711,000000,12.5103,12.625,12.4279,12.473,213471.46064266,0
+CG.US,D,20120712,000000,12.5838,12.6328,12.1318,12.2308,177258.63585322,0
+CG.US,D,20120713,000000,12.2446,12.4553,12.2446,12.4171,243228.92918795,0
+CG.US,D,20120716,000000,12.4612,12.5103,12.3808,12.4347,162805.73682025,0
+CG.US,D,20120717,000000,12.5554,12.5592,12.3063,12.4024,192471.40854741,0
+CG.US,D,20120718,000000,12.3906,12.4926,12.2759,12.3396,92006.93085164,0
+CG.US,D,20120719,000000,12.4064,12.5191,12.3769,12.3769,73832.180825639,0
+CG.US,D,20120720,000000,12.3318,12.6112,12.2446,12.6015,205374.98128319,0
+CG.US,D,20120723,000000,12.57,12.6171,12.1652,12.3318,337135.03421034,0
+CG.US,D,20120724,000000,12.5289,12.8858,12.5229,12.574,393719.61287313,0
+CG.US,D,20120725,000000,12.6328,12.8573,12.3877,12.7573,169575.24217535,0
+CG.US,D,20120726,000000,12.7848,12.9132,12.6298,12.9132,137595.27066656,0
+CG.US,D,20120727,000000,12.9083,13.1828,12.8435,12.9936,336702.56920045,0
+CG.US,D,20120730,000000,13.1495,13.1828,12.876,13.0259,305469.21181249,0
+CG.US,D,20120731,000000,12.9132,13.1916,12.9132,13.1436,1344358.281793,0
+CG.US,D,20120801,000000,13.1593,13.3632,12.87,12.9239,129623.2269939,0
+CG.US,D,20120802,000000,12.8573,13.0475,12.5063,12.8435,130693.16990749,0
+CG.US,D,20120803,000000,13.1779,13.1828,12.9132,13.1132,95828.738379976,0
+CG.US,D,20120806,000000,13.2926,13.3887,12.8044,13.0632,256917.87470112,0
+CG.US,D,20120807,000000,13.4504,13.5809,12.9239,13.1661,486050.89248218,0
+CG.US,D,20120808,000000,13.022,13.2563,12.718,13.0946,495757.89601759,0
+CG.US,D,20120809,000000,13.2563,13.9623,12.7623,12.9239,261334.32161803,0
+CG.US,D,20120810,000000,12.9681,13.1083,12.7808,12.8014,247348.56639291,0
+CG.US,D,20120813,000000,12.876,13.5044,12.8534,13.4416,74240.166684015,0
+CG.US,D,20120814,000000,13.375,13.575,13.1308,13.4142,137340.27950508,0
+CG.US,D,20120815,000000,13.2926,13.4926,13.1828,13.3946,264574.74929819,0
+CG.US,D,20120816,000000,13.6191,13.6191,13.3887,13.5044,442107.75564116,0
+CG.US,D,20120817,000000,13.5368,13.5769,13.4857,13.5368,277792.47114491,0
+CG.US,D,20120820,000000,13.7818,13.7818,13.1858,13.2269,59684.25122181,0
+CG.US,D,20120821,000000,13.3504,13.626,13.2455,13.5122,158285.25350945,0
+CG.US,D,20120822,000000,13.773,13.773,13.276,13.5044,291489.57637524,0
+CG.US,D,20120823,000000,13.5122,13.6122,13.4201,13.5651,123188.27004266,0
+CG.US,D,20120824,000000,13.6024,13.7319,13.5122,13.5691,72011.543932637,0
+CG.US,D,20120827,000000,13.6455,13.6848,13.5436,13.6455,39297.197878766,0
+CG.US,D,20120828,000000,13.6848,14.0515,13.5651,13.7475,235000.87438916,0
+CG.US,D,20120829,000000,14.025,14.025,13.7161,13.9368,105459.24456694,0
+CG.US,D,20120830,000000,14.0357,14.0515,13.8456,13.9858,206032.85847983,0
+CG.US,D,20120831,000000,14.1259,14.2191,13.9475,14.1701,301397.5129459,0
+CG.US,D,20120904,000000,15.0789,15.0789,13.921,14.2035,468104.61453687,0
+CG.US,D,20120905,000000,14.2662,14.375,13.9328,14.2368,317039.69075603,0
+CG.US,D,20120906,000000,14.1603,14.3809,14.1603,14.1603,260278.65820948,0
+CG.US,D,20120907,000000,14.375,14.5113,14.1672,14.3074,549221.38286381,0
+CG.US,D,20120910,000000,14.3701,14.3701,14.2063,14.3074,269496.07871484,0
+CG.US,D,20120911,000000,14.2662,14.473,14.2583,14.3701,190343.76229598,0
+CG.US,D,20120912,000000,15.0123,15.0633,14.4044,14.5319,274466.36643451,0
+CG.US,D,20120913,000000,14.323,14.5319,14.2662,14.4427,413518.14661547,0
+CG.US,D,20120914,000000,14.4319,14.6741,14.3182,14.6025,357564.92606851,0
+CG.US,D,20120917,000000,14.6476,14.8084,14.375,14.727,251642.61755232,0
+CG.US,D,20120918,000000,14.6181,14.7319,14.5319,14.6554,181365.01351777,0
+CG.US,D,20120919,000000,14.6515,14.6741,14.4554,14.4956,162536.46615372,0
+CG.US,D,20120920,000000,14.4838,14.5927,14.1133,14.323,286721.24165548,0
+CG.US,D,20120921,000000,14.3652,14.5927,14.2789,14.2789,96344.840490821,0
+CG.US,D,20120924,000000,14.3182,14.5927,14.1299,14.1436,91146.080690466,0
+CG.US,D,20120925,000000,14.1887,14.2662,13.9162,13.9633,119184.90880735,0
+CG.US,D,20120926,000000,13.9916,14.023,13.6956,13.8857,151721.78101283,0
+CG.US,D,20120927,000000,13.8416,13.9858,13.7975,13.9711,142354.42570451,0
+CG.US,D,20120928,000000,13.8083,14.5064,13.8083,14.1828,493648.60912979,0
+CG.US,D,20121001,000000,14.1672,14.1672,14.0299,14.1152,109308.59114071,0
+CG.US,D,20121002,000000,14.1672,14.1672,13.7818,13.8564,221619.95819908,0
+CG.US,D,20121003,000000,13.8514,14.1544,13.7789,13.8348,288467.42112932,0
+CG.US,D,20121004,000000,13.8456,14.1436,13.8142,13.8671,96738.546844154,0
+CG.US,D,20121005,000000,13.9711,14.5476,13.921,13.976,265499.85723205,0
+CG.US,D,20121008,000000,13.7917,13.9074,13.7319,13.8456,377791.84496214,0
+CG.US,D,20121009,000000,13.8025,13.9916,13.7161,13.921,127950.48497456,0
+CG.US,D,20121010,000000,13.9711,14.2035,13.9544,14.1603,320040.42674438,0
+CG.US,D,20121011,000000,14.1603,14.1995,14.0515,14.1544,107843.92190914,0
+CG.US,D,20121012,000000,14.2201,14.3563,13.8025,13.8622,186804.48497457,0
+CG.US,D,20121015,000000,13.8789,14.2583,13.8622,14.1603,175472.67775818,0
+CG.US,D,20121016,000000,14.3515,14.3515,13.8965,14.0691,197797.66392851,0
+CG.US,D,20121017,000000,14.1211,14.2456,13.9475,14.2201,156197.38587921,0
+CG.US,D,20121018,000000,14.2946,14.2946,14.0515,14.2201,206630.55776235,0
+CG.US,D,20121019,000000,14.177,14.2514,13.8917,13.928,209960.74233134,0
+CG.US,D,20121022,000000,14.1259,14.2289,13.9426,14.1887,264530.89081841,0
+CG.US,D,20121023,000000,14.1436,14.1544,13.8456,13.8857,99978.974524304,0
+CG.US,D,20121024,000000,13.9633,13.976,13.8083,13.9044,59759.728605609,0
+CG.US,D,20121025,000000,13.9544,14.1211,13.7329,14.025,129211.16127694,0
+CG.US,D,20121026,000000,13.9995,14.0103,13.7858,13.9544,51531.673806813,0
+CG.US,D,20121031,000000,14.0936,14.0936,13.8799,14.0446,30592.819590316,0
+CG.US,D,20121101,000000,14.1259,14.1603,13.7789,14.0357,118216.96235836,0
+CG.US,D,20121102,000000,14.0299,14.1828,13.9426,14.1358,76267.856400144,0
+CG.US,D,20121105,000000,14.1828,14.275,14.025,14.275,50787.099615277,0
+CG.US,D,20121106,000000,14.1887,14.1887,14.0299,14.1259,76090.38255175,0
+CG.US,D,20121107,000000,14.025,14.0632,13.7358,13.8299,65364.434335048,0
+CG.US,D,20121108,000000,13.7975,14.0691,13.7358,13.7358,59263.005823037,0
+CG.US,D,20121109,000000,13.7858,14.2456,13.7818,13.8564,178132.7455548,0
+CG.US,D,20121112,000000,13.9544,14.1259,13.8671,14.0446,271208.59935538,0
+CG.US,D,20121113,000000,13.921,14.1259,13.7858,13.8083,91502.0483519,0
+CG.US,D,20121114,000000,13.8917,13.9544,13.7534,13.8456,338968.93064373,0
+CG.US,D,20121115,000000,13.8514,13.9485,13.7348,13.9005,699381.59800371,0
+CG.US,D,20121116,000000,13.7524,13.9044,13.7309,13.8671,162182.53842159,0
+CG.US,D,20121119,000000,13.9044,14.1387,13.7858,14.0122,251733.3944058,0
+CG.US,D,20121120,000000,14.0525,14.1161,13.8671,13.8965,204093.90568789,0
+CG.US,D,20121121,000000,13.8671,14.0122,13.7407,13.7809,149549.25631698,0
+CG.US,D,20121123,000000,13.7809,13.7917,13.6299,13.7015,91548.966725612,0
+CG.US,D,20121126,000000,13.8289,13.9485,13.7142,13.7211,45353.747946357,0
+CG.US,D,20121127,000000,13.7054,13.7917,13.3377,13.5906,159869.25860459,0
+CG.US,D,20121128,000000,13.474,13.8564,13.474,13.6102,39471.611833221,0
+CG.US,D,20121129,000000,13.7475,13.8671,13.4975,13.5966,54120.344078209,0
+CG.US,D,20121130,000000,13.671,13.8456,13.6014,13.6407,36488.215243848,0
+CG.US,D,20121203,000000,13.7191,13.7259,13.5475,13.5799,75139.775501734,0
+CG.US,D,20121204,000000,13.5152,13.7142,13.5152,13.6838,56229.630966011,0
+CG.US,D,20121205,000000,13.677,13.8201,13.6102,13.7348,60418.625766886,0
+CG.US,D,20121206,000000,13.7642,13.8564,13.5475,13.5671,131241.91088701,0
+CG.US,D,20121207,000000,13.5966,13.6985,13.4917,13.5671,127194.69117191,0
+CG.US,D,20121210,000000,13.5358,13.5809,13.4681,13.5623,53981.62888636,0
+CG.US,D,20121211,000000,13.5623,13.677,13.5563,13.6485,530820.20068642,0
+CG.US,D,20121212,000000,13.6014,13.7309,13.4485,13.5152,115320.26276388,0
+CG.US,D,20121213,000000,13.5613,13.5613,13.3975,13.5015,73469.073411685,0
+CG.US,D,20121214,000000,13.4544,13.5809,13.3357,13.4396,183568.13715301,0
+CG.US,D,20121217,000000,13.4396,14.173,13.4396,13.7475,95873.616824397,0
+CG.US,D,20121218,000000,13.8142,14.3044,13.624,14.2849,256018.26588339,0
+CG.US,D,20121219,000000,14.2769,14.2769,14.1279,14.2025,90442.305084768,0
+CG.US,D,20121220,000000,14.1622,14.3848,14.1622,14.2486,183814.96859732,0
+CG.US,D,20121221,000000,14.1387,14.2398,14.0642,14.2398,50379.113756901,0
+CG.US,D,20121224,000000,14.2398,14.2398,14.1466,14.1975,5128.382239785,0
+CG.US,D,20121226,000000,14.2162,14.3152,14.1387,14.1466,55741.067900606,0
+CG.US,D,20121227,000000,14.1692,14.2486,14.1387,14.2436,54108.104502457,0
+CG.US,D,20121228,000000,14.1524,14.2486,14.0583,14.0583,83939.010502257,0
+CG.US,D,20121231,000000,14.0054,14.1965,14.0054,14.1574,118412.79557038,0
+CG.US,D,20130102,000000,14.2799,14.3956,14.2025,14.2486,129551.82946868,0
+CG.US,D,20130103,000000,14.4132,14.6476,14.2486,14.2917,149039.27399401,0
+CG.US,D,20130104,000000,14.2486,14.4132,14.2436,14.3544,324245.74097959,0
+CG.US,D,20130107,000000,14.3603,14.3956,14.3044,14.3603,181182.43984615,0
+CG.US,D,20130108,000000,14.3721,14.5436,14.3152,14.3897,173575.54351673,0
+CG.US,D,20130109,000000,14.5584,14.5584,14.3603,14.3848,189342.15701367,0
+CG.US,D,20130110,000000,14.4662,14.5251,14.3926,14.476,149605.3543725,0
+CG.US,D,20130111,000000,14.476,14.5201,14.3848,14.4485,350405.79421865,0
+CG.US,D,20130114,000000,14.4074,14.5397,14.3897,14.4818,320434.13309772,0
+CG.US,D,20130115,000000,14.4613,14.6839,14.4437,14.6839,192993.63044614,0
+CG.US,D,20130116,000000,14.6839,15.7289,14.6839,15.178,282935.13288974,0
+CG.US,D,20130117,000000,15.0809,15.3574,14.9887,15.1888,154928.54985967,0
+CG.US,D,20130118,000000,15.2162,15.8564,15.2162,15.5447,221454.72392643,0
+CG.US,D,20130122,000000,15.3819,15.9378,15.377,15.8378,243736.87158164,0
+CG.US,D,20130123,000000,15.8525,15.8741,15.7662,15.8525,130371.88104401,0
+CG.US,D,20130124,000000,15.8623,16.3045,15.7721,16.1722,389378.64334001,0
+CG.US,D,20130125,000000,16.3408,17.2604,16.1722,16.8496,352686.43516698,0
+CG.US,D,20130128,000000,16.8584,17.0996,16.3222,16.6466,307677.43527095,0
+CG.US,D,20130129,000000,16.5369,16.7074,16.3408,16.6182,123363.70396176,0
+CG.US,D,20130130,000000,16.6123,16.7467,16.5869,16.6045,77600.950192387,0
+CG.US,D,20130131,000000,16.6673,17.1134,16.5937,16.9888,99499.591140713,0
+CG.US,D,20130201,000000,17.7133,18.1752,17.1751,17.3467,318632.87553299,0
+CG.US,D,20130204,000000,17.3329,17.5791,16.8584,16.8682,153401.66278469,0
+CG.US,D,20130205,000000,16.9849,17.2339,16.1506,16.582,541819.49942823,0
+CG.US,D,20130206,000000,17.0173,17.4025,16.5869,17.1232,282975.93147558,0
+CG.US,D,20130207,000000,17.1898,17.6084,16.632,16.9133,210915.42923994,0
+CG.US,D,20130208,000000,16.9722,17.5104,16.9133,17.4967,120952.50753876,0
+CG.US,D,20130211,000000,17.6182,18.2899,17.5447,17.6752,202453.80253722,0
+CG.US,D,20130212,000000,17.681,17.9418,17.681,17.8212,158410.7091609,0
+CG.US,D,20130213,000000,17.9418,18.4722,17.7555,18.181,180083.93792248,0
+CG.US,D,20130214,000000,18.3085,18.4898,18.1163,18.333,205411.70001045,0
+CG.US,D,20130215,000000,18.3555,19.8987,18.1339,19.3125,368563.20484568,0
+CG.US,D,20130219,000000,19.6311,20.5253,19.5595,20.2851,903001.22013124,0
+CG.US,D,20130220,000000,20.3919,20.6037,19.9115,19.9438,668722.4807114,0
+CG.US,D,20130221,000000,19.0605,19.1703,17.4232,18.382,1132981.8285331,0
+CG.US,D,20130222,000000,18.7507,18.8056,18.2644,18.5879,291467.13715303,0
+CG.US,D,20130225,000000,18.7643,18.7643,17.3516,17.5398,545434.25413344,0
+CG.US,D,20130226,000000,17.6261,17.6261,17.131,17.3153,682982.60642629,0
+CG.US,D,20130227,000000,17.2604,17.9418,17.1898,17.9418,573781.1115734,0
+CG.US,D,20130228,000000,17.9741,18.3192,17.4781,17.684,652252.09160877,0
+CG.US,D,20130301,000000,17.4781,18.0604,17.0643,17.3526,432307.93532298,0
+CG.US,D,20130304,000000,17.1192,17.3732,16.9133,17.0261,361740.66132899,0
+CG.US,D,20130305,000000,17.3045,17.6104,16.8222,17.0781,570381.56940848,0
+CG.US,D,20130306,000000,17.3045,18.0555,16.9408,17.3889,646982.95424784,0
+CG.US,D,20130307,000000,17.6467,18.4056,17.33,18.1761,259571.82270985,0
+CG.US,D,20130308,000000,19.1134,19.1134,18.5223,18.6722,296919.86815023,0
+CG.US,D,20130311,000000,18.6722,18.6722,18.1467,18.1967,261226.20536556,0
+CG.US,D,20130312,000000,18.3497,18.3497,18.0545,18.1418,328620.36934603,0
+CG.US,D,20130313,000000,18.1418,18.3643,17.8918,18.032,353797.17666641,0
+CG.US,D,20130314,000000,18.23,18.3595,18.0477,18.0702,592812.63190199,0
+CG.US,D,20130315,000000,16.8722,17.1369,16.6977,16.7957,5104747.6190093,0
+CG.US,D,20130318,000000,16.7457,17.3045,16.7457,17.1447,666791.68763664,0
+CG.US,D,20130319,000000,17.1928,17.3075,17.0261,17.0261,592277.15046287,0
+CG.US,D,20130320,000000,17.1134,17.2251,17.0741,17.1839,346442.21160453,0
+CG.US,D,20130321,000000,17.3526,17.4104,16.6673,17.283,746497.84485825,0
+CG.US,D,20130322,000000,17.5633,17.5702,17.0702,17.1094,273661.61432886,0
+CG.US,D,20130325,000000,17.7133,17.7133,17.0574,17.1506,277657.83581165,0
+CG.US,D,20130326,000000,17.2329,17.3045,16.9927,17.1673,164239.80711245,0
+CG.US,D,20130327,000000,17.0781,17.2202,16.7829,16.8858,435466.76583145,0
+CG.US,D,20130328,000000,16.7643,17.0466,16.7643,16.8858,889469.34917356,0
+CG.US,D,20130401,000000,17.1986,17.1986,16.8427,16.9359,132898.33347201,0
+CG.US,D,20130402,000000,16.9359,17.278,16.9359,17.0428,230590.54726011,0
+CG.US,D,20130403,000000,17.4653,17.58,16.93,16.9594,457731.57408767,0
+CG.US,D,20130404,000000,17.1839,17.3369,16.9104,17.1192,257725.6867007,0
+CG.US,D,20130405,000000,16.9133,17.0702,16.6917,16.8182,450436.7869399,0
+CG.US,D,20130408,000000,16.9467,17.1026,16.7643,16.9359,192987.51065826,0
+CG.US,D,20130409,000000,17.132,17.2202,16.9261,17.1134,495400.90839151,0
+CG.US,D,20130410,000000,17.3045,18.1163,17.2447,17.6006,1077098.9855467,0
+CG.US,D,20130411,000000,17.7663,18.2261,17.7663,18.0928,847227.51336197,0
+CG.US,D,20130412,000000,17.8643,18.487,17.6604,17.9898,560016.68867644,0
+CG.US,D,20130415,000000,17.8085,18.08,17.4781,17.6467,350849.47883965,0
+CG.US,D,20130416,000000,17.9741,18.382,17.8643,18.3497,332605.37121772,0
+CG.US,D,20130417,000000,18.1546,18.332,17.7065,17.8007,645610.08183441,0
+CG.US,D,20130418,000000,17.8007,17.8849,17.4781,17.5888,202992.34387028,0
+CG.US,D,20130419,000000,17.684,18.2025,17.4908,18.0928,153325.16543625,0
+CG.US,D,20130422,000000,18.3555,18.4056,17.834,18.2025,218143.91868572,0
+CG.US,D,20130423,000000,18.4173,18.6849,18.0477,18.1967,301564.78714783,0
+CG.US,D,20130424,000000,17.3889,17.5575,17.3045,17.3476,1934688.3197468,0
+CG.US,D,20130425,000000,17.4173,17.8007,17.3662,17.7506,919571.56576918,0
+CG.US,D,20130426,000000,17.7506,18.085,17.6467,17.8555,511697.90350434,0
+CG.US,D,20130429,000000,17.9703,18.1095,17.4565,17.5408,494135.1322659,0
+CG.US,D,20130430,000000,17.6349,18.3114,17.5408,18.1339,1039798.8784447,0
+CG.US,D,20130501,000000,18.1967,18.3359,17.6918,17.7663,695155.88447558,0
+CG.US,D,20130502,000000,17.8467,18.0702,17.4565,17.8555,205012.89383389,0
+CG.US,D,20130503,000000,18.1203,18.3428,18.1036,18.1095,454420.76884694,0
+CG.US,D,20130506,000000,18.3595,18.3595,17.7957,17.8408,963945.12769078,0
+CG.US,D,20130507,000000,17.8918,18.032,17.6104,17.7898,1353956.1491113,0
+CG.US,D,20130508,000000,17.8751,18.0192,17.8085,17.9741,601650.62555906,0
+CG.US,D,20130509,000000,17.8918,17.9202,17.2202,17.278,1105691.6544664,0
+CG.US,D,20130510,000000,17.3045,17.3329,16.632,16.8575,1643716.8854117,0
+CG.US,D,20130513,000000,16.6673,16.7594,16.2231,16.3721,1072791.6748469,0
+CG.US,D,20130514,000000,16.3192,17.0683,16.2339,16.7378,1709517.8646152,0
+CG.US,D,20130515,000000,16.5849,17.0996,16.5849,16.8976,741350.08329019,0
+CG.US,D,20130516,000000,17.1585,17.1947,16.6711,16.83,841869.63907684,0
+CG.US,D,20130517,000000,17.0113,17.1153,16.7859,16.9408,832715.45637954,0
+CG.US,D,20130520,000000,17.0937,17.382,16.8908,16.982,832312.57034439,0
+CG.US,D,20130521,000000,16.9712,17.2967,16.9271,17.2604,352332.50743484,0
+CG.US,D,20130522,000000,17.382,17.5781,16.5967,16.9045,587846.4240409,0
+CG.US,D,20130523,000000,16.7368,16.8016,16.331,16.7114,340241.84652187,0
+CG.US,D,20130524,000000,16.6153,17.0261,16.6153,16.8908,307985.46459402,0
+CG.US,D,20130528,000000,17.0879,17.3732,16.9604,17.1045,740906.3986692,0
+CG.US,D,20130529,000000,17.1859,17.2271,16.5516,16.6584,337056.4969326,0
+CG.US,D,20130530,000000,16.631,16.8094,16.4261,16.5486,486445.61880017,0
+CG.US,D,20130531,000000,16.4966,16.6574,16.2643,16.3673,281631.61807223,0
+CG.US,D,20130603,000000,16.6241,16.9937,16.2799,16.4937,559686.22013116,0
+CG.US,D,20130604,000000,16.1329,16.1329,15.5162,15.6142,1899525.0385779,0
+CG.US,D,20130605,000000,15.6731,15.6848,15.0162,15.1593,2614049.0317153,0
+CG.US,D,20130606,000000,14.8417,14.9368,14.6574,14.73,14443864.186133,0
+CG.US,D,20130607,000000,14.7378,15.0947,14.7378,15.0045,3797050.9464499,0
+CG.US,D,20130610,000000,15.0015,15.1653,14.7701,15.0231,2356877.1858174,0
+CG.US,D,20130611,000000,14.9015,14.9809,14.6093,14.6524,584206.17021955,0
+CG.US,D,20130612,000000,14.8172,14.8172,14.4898,14.6093,1228869.7248625,0
+CG.US,D,20130613,000000,14.8172,15.1966,14.6486,15.0741,1763497.4535722,0
+CG.US,D,20130614,000000,14.9848,15.1799,14.7878,15.0417,918802.51242613,0
+CG.US,D,20130617,000000,15.1123,15.1731,14.8898,14.974,1309415.3129877,0
+CG.US,D,20130618,000000,14.9269,15.0466,14.8211,14.9613,892785.25423751,0
+CG.US,D,20130619,000000,14.9613,15.0682,14.7878,14.8642,859861.81543122,0
+CG.US,D,20130620,000000,14.73,14.73,14.3132,14.3946,880642.57512759,0
+CG.US,D,20130621,000000,14.4662,14.7005,13.7809,14.0799,1716967.6863891,0
+CG.US,D,20130624,000000,13.7946,13.9613,13.3828,13.575,1044536.6142251,0
+CG.US,D,20130625,000000,13.774,14.0642,13.6024,14.025,722414.43963832,0
+CG.US,D,20130626,000000,14.1603,14.4289,13.9838,14.0103,578012.9448894,0
+CG.US,D,20130627,000000,14.0024,14.2436,13.8328,14.125,1091308.1130292,0
+CG.US,D,20130628,000000,14.1828,14.4662,13.9907,14.3829,568216.18446515,0
+CG.US,D,20130701,000000,14.5279,14.5279,13.9348,14.1495,1037241.8270773,0
+CG.US,D,20130702,000000,14.0642,14.3809,14.0299,14.1603,590554.43017588,0
+CG.US,D,20130703,000000,14.1417,14.2073,14.0221,14.0691,206746.83373198,0
+CG.US,D,20130705,000000,14.3162,14.3182,14.0691,14.2318,225301.01060627,0
+CG.US,D,20130708,000000,14.3182,14.575,14.2544,14.4201,590701.3050849,0
+CG.US,D,20130709,000000,14.5387,15.0358,14.4182,14.9368,1547459.7618804,0
+CG.US,D,20130710,000000,15.0417,15.0417,14.4299,14.473,556183.66153699,0
+CG.US,D,20130711,000000,14.676,14.8319,14.6093,14.7936,639691.22699402,0
+CG.US,D,20130712,000000,14.7936,15.0162,14.7936,15.0093,460894.48445473,0
+CG.US,D,20130715,000000,15.0682,15.2064,15.0466,15.1535,503993.09056891,0
+CG.US,D,20130716,000000,15.1535,15.2064,14.8721,14.8956,935941.99833651,0
+CG.US,D,20130717,000000,14.9319,15.2064,14.9269,15.0682,938837.67796633,0
+CG.US,D,20130718,000000,15.2064,15.5633,15.0947,15.4388,1463400.3955499,0
+CG.US,D,20130719,000000,15.4839,16.1015,15.4446,15.8849,919383.89227433,0
+CG.US,D,20130722,000000,15.9918,16.2584,15.9918,16.1859,948237.67214331,0
+CG.US,D,20130723,000000,16.2702,16.331,16.0162,16.0956,641991.24727062,0
+CG.US,D,20130724,000000,16.2241,16.3408,15.7525,15.9918,627410.85265691,0
+CG.US,D,20130725,000000,15.9878,16.1074,15.6476,15.8251,406242.73879598,0
+CG.US,D,20130726,000000,15.7525,16.0565,15.7261,15.8506,576678.83113251,0
+CG.US,D,20130729,000000,15.8506,15.9691,15.5005,15.5338,462839.55703453,0
+CG.US,D,20130730,000000,15.5937,15.8172,15.5937,15.7055,410518.43059176,0
+CG.US,D,20130731,000000,15.8643,15.9593,15.6564,15.7055,350639.36612257,0
+CG.US,D,20130801,000000,15.8849,16.2702,15.7456,16.1672,910172.59155684,0
+CG.US,D,20130802,000000,16.1907,16.3015,15.9162,15.9996,663284.02921926,0
+CG.US,D,20130805,000000,16.028,16.1624,15.8251,15.9878,434480.46001882,0
+CG.US,D,20130806,000000,16.1221,16.331,15.8887,15.8887,792240.1993347,0
+CG.US,D,20130807,000000,15.8251,15.8535,15.4074,15.7015,1480687.7763339,0
+CG.US,D,20130808,000000,15.3496,15.6397,15.1005,15.2682,1852223.1581579,0
+CG.US,D,20130809,000000,15.2427,15.3604,14.877,15.1799,1189573.5469484,0
+CG.US,D,20130812,000000,15.029,15.3868,15.029,15.1064,575355.93698673,0
+CG.US,D,20130813,000000,15.0682,15.2064,15.0417,15.1486,354638.6474993,0
+CG.US,D,20130814,000000,14.9015,15.3123,14.9015,15.0789,801521.87761275,0
+CG.US,D,20130815,000000,14.9211,15.0466,14.4691,14.6613,998088.44421362,0
+CG.US,D,20130816,000000,14.6849,14.8201,14.3387,14.5093,520851.066237,0
+CG.US,D,20130819,000000,14.3162,14.5407,13.922,13.9731,668515.42788828,0
+CG.US,D,20130820,000000,14.0446,14.4084,14.0446,14.3475,482417.77841335,0
+CG.US,D,20130821,000000,14.177,14.572,14.177,14.4926,1225372.2660916,0
+CG.US,D,20130822,000000,14.5652,15.2652,14.5652,14.9672,805009.13673723,0
+CG.US,D,20130823,000000,15.0682,15.2927,14.9269,14.9799,477143.54122919,0
+CG.US,D,20130826,000000,14.9799,15.2437,14.876,15.0741,278569.68420513,0
+CG.US,D,20130827,000000,14.8417,15.0417,14.3956,14.4084,715039.07528353,0
+CG.US,D,20130828,000000,14.424,14.8818,14.424,14.7603,287098.62857447,0
+CG.US,D,20130829,000000,14.6662,14.9534,14.6662,14.8888,162564.00519917,0
+CG.US,D,20130830,000000,14.9417,15.0348,14.7348,14.7799,171369.35998757,0
+CG.US,D,20130903,000000,14.9496,14.9496,14.2789,14.325,513671.53509423,0
+CG.US,D,20130904,000000,14.2819,14.6613,14.1534,14.1828,353212.73692428,0
+CG.US,D,20130905,000000,14.1946,14.474,14.1887,14.4024,414761.48351887,0
+CG.US,D,20130906,000000,14.5152,14.5152,14.1417,14.1417,569311.62649488,0
+CG.US,D,20130909,000000,14.171,14.5486,14.171,14.3201,601174.3020694,0
+CG.US,D,20130910,000000,14.3623,14.627,14.3162,14.3671,507921.99438507,0
+CG.US,D,20130911,000000,14.2867,14.5093,14.2191,14.3535,448158.18592088,0
+CG.US,D,20130912,000000,14.3956,14.5985,14.2015,14.5034,645636.6009152,0
+CG.US,D,20130913,000000,14.5093,14.6388,14.4525,14.572,163514.61224918,0
+CG.US,D,20130916,000000,14.7172,14.8701,14.3475,14.5809,555593.10200699,0
+CG.US,D,20130917,000000,14.8583,14.9054,14.4367,14.8583,708080.87646893,0
+CG.US,D,20130918,000000,14.876,15.0417,14.7348,14.8525,760837.52781552,0
+CG.US,D,20130919,000000,14.9054,14.9387,14.4573,14.5251,617091.87033393,0
+CG.US,D,20130920,000000,14.7025,14.7025,14.171,14.1887,821557.04315295,0
+CG.US,D,20130923,000000,14.171,14.3535,14.0828,14.2603,965044.64957911,0
+CG.US,D,20130924,000000,14.3132,14.4319,14.2045,14.3318,781678.465426,0
+CG.US,D,20130925,000000,14.3907,14.7074,14.3182,14.6976,286430.55173138,0
+CG.US,D,20130926,000000,14.775,15.0466,14.6662,15.0348,399609.90870344,0
+CG.US,D,20130927,000000,14.9604,15.1005,14.7456,14.9672,2014276.1610694,0
+CG.US,D,20130930,000000,14.7172,14.9604,14.4573,14.5201,476129.69637113,0
+CG.US,D,20131001,000000,14.5877,14.8201,14.3956,14.5034,1194752.9274204,0
+CG.US,D,20131002,000000,14.4084,14.6045,14.3848,14.5652,711355.98294705,0
+CG.US,D,20131003,000000,14.577,15.2024,14.4525,15.1681,1173140.8965377,0
+CG.US,D,20131004,000000,15.2319,15.9054,14.9054,15.3241,1123722.5894772,0
+CG.US,D,20131007,000000,15.3466,15.7506,15.1064,15.5691,1314315.2231468,0
+CG.US,D,20131008,000000,15.4917,15.5545,15.3466,15.4633,1119292.8830199,0
+CG.US,D,20131009,000000,15.4799,15.527,15.0005,15.3172,1216271.1215559,0
+CG.US,D,20131010,000000,15.527,15.8839,15.2888,15.7447,2569633.6512432,0
+CG.US,D,20131011,000000,15.929,16.5241,15.7731,16.3329,1412371.5643136,0
+CG.US,D,20131014,000000,16.179,16.9359,15.9819,16.8006,1079762.1132373,0
+CG.US,D,20131015,000000,16.7839,16.9652,16.5457,16.8555,1033605.6531145,0
+CG.US,D,20131016,000000,16.9193,17.4996,16.7565,17.4849,2247442.1190605,0
+CG.US,D,20131017,000000,17.4173,17.7055,17.2241,17.4731,1364799.3932623,0
+CG.US,D,20131018,000000,17.281,17.9918,17.2026,17.8222,1016022.4825832,0
+CG.US,D,20131021,000000,17.8398,17.9535,17.0536,17.1643,1104237.1848812,0
+CG.US,D,20131022,000000,17.0536,17.6417,17.0536,17.4996,1101755.6108976,0
+CG.US,D,20131023,000000,17.2878,17.4996,16.9193,17.127,345410.00738284,0
+CG.US,D,20131024,000000,17.0957,17.2026,16.8976,16.9476,244616.08110643,0
+CG.US,D,20131025,000000,17.033,17.1683,16.7486,16.8555,377291.04232098,0
+CG.US,D,20131028,000000,16.9045,17.4045,16.828,17.1467,782567.87459726,0
+CG.US,D,20131029,000000,17.0791,17.5467,16.8231,17.4575,695592.42934404,0
+CG.US,D,20131030,000000,17.4466,17.6487,17.229,17.6417,673632.59051695,0
+CG.US,D,20131031,000000,17.5957,17.5957,17.3987,17.4575,451753.56129781,0
+CG.US,D,20131101,000000,17.379,17.5172,16.982,17.3889,373923.11906009,0
+CG.US,D,20131104,000000,17.4575,17.6036,17.1957,17.4653,616804.24030378,0
+CG.US,D,20131105,000000,17.4045,17.6575,16.8359,17.0113,813031.15867755,0
+CG.US,D,20131106,000000,16.6535,17.6251,16.6535,17.2437,827913.46282645,0
+CG.US,D,20131107,000000,17.3035,17.432,16.9604,17.0222,707285.30404509,0
+CG.US,D,20131108,000000,16.9193,17.4261,16.6574,17.3732,528739.47280869,0
+CG.US,D,20131111,000000,17.3849,18.0016,16.6574,16.8849,1814708.8584802,0
+CG.US,D,20131112,000000,16.9761,17.4653,16.6643,17.3889,827553.41530643,0
+CG.US,D,20131113,000000,16.9761,17.3732,16.9761,17.2996,610042.89466585,0
+CG.US,D,20131114,000000,17.7339,18.1213,17.4486,18.08,1660390.2474789,0
+CG.US,D,20131115,000000,18.2751,18.2751,17.6908,17.8879,829226.15732578,0
+CG.US,D,20131118,000000,18.5967,18.8958,17.9643,18.3536,1783737.6320063,0
+CG.US,D,20131119,000000,18.3585,18.585,17.9457,18.4507,960931.13216203,0
+CG.US,D,20131120,000000,18.5448,18.5448,18.1614,18.2506,622889.34938145,0
+CG.US,D,20131121,000000,18.2801,18.5193,18.1692,18.4301,438577.65800156,0
+CG.US,D,20131122,000000,18.3977,18.7212,18.2045,18.4301,874864.47540834,0
+CG.US,D,20131125,000000,18.5369,18.9919,18.331,18.632,872925.52261642,0
+CG.US,D,20131126,000000,18.6899,18.8898,18.3477,18.6271,663592.05854233,0
+CG.US,D,20131127,000000,18.6398,18.6575,18.0173,18.2222,617248.94488941,0
+CG.US,D,20131129,000000,18.2045,18.5241,18.1614,18.4427,86494.021940336,0
+CG.US,D,20131202,000000,18.5624,18.6751,18.086,18.1339,400694.13112207,0
+CG.US,D,20131203,000000,18.1614,18.2448,17.6389,17.7339,577692.67599057,0
+CG.US,D,20131204,000000,17.7742,18.2448,17.6506,18.1546,323867.33409595,0
+CG.US,D,20131205,000000,18.1614,18.4771,17.9958,18.179,514875.09337644,0
+CG.US,D,20131206,000000,18.5065,18.7379,18.1389,18.7212,699537.65259454,0
+CG.US,D,20131209,000000,18.8252,18.9026,18.5193,18.5967,512585.27274631,0
+CG.US,D,20131210,000000,18.7281,18.8772,18.2751,18.7448,733368.85993571,0
+CG.US,D,20131211,000000,18.7154,18.8467,18.382,18.5065,527740.92742032,0
+CG.US,D,20131212,000000,18.4427,18.9153,18.1339,18.6575,742395.54705228,0
+CG.US,D,20131213,000000,18.632,19.0183,18.5575,18.9781,741655.05271933,0
+CG.US,D,20131216,000000,19.1526,19.533,18.8419,19.2379,871466.97317272,0
+CG.US,D,20131217,000000,19.2898,20.0948,19.1183,19.5948,1767705.8277014,0
+CG.US,D,20131218,000000,19.8919,20.1752,19.6056,20.0007,894247.88353979,0
+CG.US,D,20131219,000000,19.9282,20.1879,19.6928,19.8037,1384455.1319542,0
+CG.US,D,20131220,000000,19.6928,20.0899,19.437,19.6742,765333.53197482,0
+CG.US,D,20131223,000000,19.8183,20.2615,19.5742,20.0605,994684.82219012,0
+CG.US,D,20131224,000000,20.1468,20.836,19.9781,20.49,509336.68534899,0
+CG.US,D,20131226,000000,20.5997,20.7046,19.9889,20.5085,685795.66891979,0
+CG.US,D,20131227,000000,20.6164,20.6164,20.2017,20.2762,442454.54362078,0
+CG.US,D,20131230,000000,20.2683,20.3017,19.6026,19.6409,674870.82759713,0
+CG.US,D,20131231,000000,19.6056,20.2556,19.6016,20.2164,294089.46625774,0
+CG.US,D,20140102,000000,20.1253,20.2654,19.5399,19.8566,336525.09535207,0
+CG.US,D,20140103,000000,19.9663,20.5507,19.8733,20.389,370402.20110231,0
+CG.US,D,20140106,000000,20.5792,20.9076,20.3635,20.3998,737952.58105457,0
+CG.US,D,20140107,000000,20.4487,20.8301,20.237,20.3772,610557.97681205,0
+CG.US,D,20140108,000000,20.483,20.7046,20.2762,20.4664,310123.31049192,0
+CG.US,D,20140109,000000,20.584,21.1507,20.3556,20.6703,706941.57595941,0
+CG.US,D,20140110,000000,20.9684,21.3165,20.7801,20.884,670287.10647828,0
+CG.US,D,20140113,000000,20.8517,21.2762,20.5448,20.5723,440336.07705117,0
+CG.US,D,20140114,000000,20.5448,21.5665,20.4379,21.5144,648791.3515651,0
+CG.US,D,20140115,000000,21.6282,21.6399,20.9351,20.9899,552583.18633684,0
+CG.US,D,20140116,000000,21.0252,21.1948,20.8096,20.9536,334112.87896442,0
+CG.US,D,20140117,000000,21.0517,21.1782,20.2164,20.335,476814.09264856,0
+CG.US,D,20140121,000000,20.3635,21.0057,20.2291,20.7213,625886.00551123,0
+CG.US,D,20140122,000000,20.9076,21.3017,20.735,21.0517,490734.57013634,0
+CG.US,D,20140123,000000,20.8625,21.2595,20.485,20.8742,682621.53894163,0
+CG.US,D,20140124,000000,20.485,20.8958,20.2017,20.4537,740501.47270477,0
+CG.US,D,20140127,000000,20.4096,20.6292,19.1232,20.2683,884206.33160051,0
+CG.US,D,20140128,000000,20.3438,20.5899,20.0507,20.233,792297.31735488,0
+CG.US,D,20140129,000000,20.4379,20.6037,20.0449,20.3174,922440.7263182,0
+CG.US,D,20140130,000000,20.4321,20.5674,20.2762,20.4664,978123.65623399,0
+CG.US,D,20140131,000000,20.0331,20.3831,19.6742,19.7556,632860.52376017,0
+CG.US,D,20140203,000000,19.7507,19.8958,18.9321,18.984,1162572.0228764,0
+CG.US,D,20140204,000000,19.2958,19.4301,18.6516,18.7046,1280061.7504423,0
+CG.US,D,20140205,000000,18.6516,18.7732,18.2222,18.4056,1048996.9196218,0
+CG.US,D,20140206,000000,18.5369,19.5085,18.4437,19.2898,868525.39513384,0
+CG.US,D,20140207,000000,19.3919,20.1135,19.3075,19.6487,525859.09264857,0
+CG.US,D,20140210,000000,19.6713,20.0007,19.6713,19.7967,483336.76655933,0
+CG.US,D,20140211,000000,19.8624,20.1135,19.6311,19.8566,557772.76645537,0
+CG.US,D,20140212,000000,19.9203,20.1468,19.4438,19.6056,290713.38327968,0
+CG.US,D,20140213,000000,19.4203,20.0948,19.3919,19.9605,324508.89185825,0
+CG.US,D,20140214,000000,19.9663,20.5262,19.7193,19.9958,451403.71342425,0
+CG.US,D,20140218,000000,20.335,20.3752,20.0556,20.1253,682226.81262365,0
+CG.US,D,20140219,000000,21.2822,21.2822,19.7997,19.8624,1691960.1932,0
+CG.US,D,20140220,000000,20.5233,20.8586,19.9781,20.4144,2083663.3359681,0
+CG.US,D,20140221,000000,20.5723,21.1007,20.49,20.9978,1008317.6696478,0
+CG.US,D,20140224,000000,21.1007,21.8272,21.0252,21.4723,2146181.0489763,0
+CG.US,D,20140225,000000,21.5321,21.7419,21.4262,21.4791,1213404.0009361,0
+CG.US,D,20140226,000000,21.6497,22.3469,21.3263,21.4027,1724576.6226479,0
+CG.US,D,20140227,000000,21.4753,21.5547,21.136,21.2566,1057633.9802436,0
+CG.US,D,20140228,000000,21.2321,21.6419,21.1713,21.3752,756016.15493415,0
+CG.US,D,20140303,000000,21.2184,21.2184,20.7723,20.9243,614430.78257267,0
+CG.US,D,20140304,000000,20.7086,20.7458,19.9517,20.0517,3096512.7085377,0
+CG.US,D,20140305,000000,20.135,20.3507,20.0399,20.1929,8713583.4693793,0
+CG.US,D,20140306,000000,20.3723,20.8547,20.2821,20.6939,1943630.3497978,0
+CG.US,D,20140307,000000,20.7086,20.8026,20.3399,20.3556,1379797.9733808,0
+CG.US,D,20140310,000000,20.483,20.588,20.2105,20.5164,1251690.4138507,0
+CG.US,D,20140311,000000,20.4223,20.7242,20.2438,20.2644,759488.11458894,0
+CG.US,D,20140312,000000,20.2879,20.3252,19.7458,20.1526,669323.23988786,0
+CG.US,D,20140313,000000,20.1614,20.3027,19.2439,19.384,1276361.3187068,0
+CG.US,D,20140314,000000,19.4095,19.6154,19.0075,19.2154,1620219.9598632,0
+CG.US,D,20140317,000000,19.4859,20.0399,19.4095,19.9301,787222.99324133,0
+CG.US,D,20140318,000000,19.9212,20.1566,19.8703,20.0978,610875.18581693,0
+CG.US,D,20140319,000000,20.2438,20.2438,19.6036,19.6389,545857.53946151,0
+CG.US,D,20140320,000000,19.5202,19.833,19.4095,19.6457,847632.4393264,0
+CG.US,D,20140321,000000,19.7919,20.2507,19.2615,19.3419,982762.45544372,0
+CG.US,D,20140324,000000,19.5683,19.6556,18.6075,18.6673,830106.38681522,0
+CG.US,D,20140325,000000,18.7114,19.3321,18.4409,18.4771,1429362.1353856,0
+CG.US,D,20140326,000000,19.3026,19.9212,19.186,19.3693,4321187.3188116,0
+CG.US,D,20140327,000000,19.4497,19.8017,19.2439,19.7664,808766.68649287,0
+CG.US,D,20140328,000000,19.7399,20.2674,19.6792,20.2183,1019713.7346369,0
+CG.US,D,20140331,000000,20.4223,20.8654,20.2929,20.7134,1106333.2122286,0
+CG.US,D,20140401,000000,20.8419,21.2116,20.7909,20.8713,897675.98471479,0
+CG.US,D,20140402,000000,21.0085,21.0085,20.6791,20.6939,688195.64573169,0
+CG.US,D,20140403,000000,20.7585,20.9684,20.6869,20.888,530937.4966207,0
+CG.US,D,20140404,000000,20.9066,21.1713,20.4429,20.6596,981313.08568184,0
+CG.US,D,20140407,000000,20.6154,20.6223,19.5801,19.6683,1205347.3001979,0
+CG.US,D,20140408,000000,19.7399,20.0203,19.1615,19.6556,2275401.389935,0
+CG.US,D,20140409,000000,20.5419,20.5987,19.8154,20.3222,2322249.3860877,0
+CG.US,D,20140410,000000,20.5341,20.5694,19.8291,20.0399,1312602.7025063,0
+CG.US,D,20140411,000000,19.9821,20.6154,19.5968,19.8761,2210849.8674228,0
+CG.US,D,20140414,000000,19.9645,20.1811,19.5517,19.5879,853032.13216201,0
+CG.US,D,20140415,000000,19.6605,20.0164,18.883,19.287,1185092.8422588,0
+CG.US,D,20140416,000000,19.438,19.5379,19.0203,19.4438,1335831.377353,0
+CG.US,D,20140417,000000,19.5801,19.8291,19.431,19.7154,1086548.9579913,0
+CG.US,D,20140421,000000,19.9517,20.1811,19.785,20.0331,971942.67047959,0
+CG.US,D,20140422,000000,20.1526,20.9536,19.9821,20.4537,1997753.7537699,0
+CG.US,D,20140423,000000,20.5419,20.6223,20.1811,20.3164,869678.97514839,0
+CG.US,D,20140424,000000,20.485,20.837,20.0399,20.4467,721232.30061368,0
+CG.US,D,20140425,000000,20.3762,20.5694,20.0449,20.4164,482988.95861507,0
+CG.US,D,20140428,000000,20.4664,20.6037,19.7399,20.087,840448.82832505,0
+CG.US,D,20140429,000000,20.135,20.387,20.0449,20.1614,862991.06696496,0
+CG.US,D,20140430,000000,19.4859,19.681,18.7114,18.9075,2807622.0020803,0
+CG.US,D,20140501,000000,18.9233,19.4497,18.9233,19.2154,1315798.2517421,0
+CG.US,D,20140502,000000,19.2732,19.5968,18.8447,18.8732,707605.57294392,0
+CG.US,D,20140505,000000,18.7899,18.8154,18.4075,18.7114,848125.08225039,0
+CG.US,D,20140506,000000,18.3879,18.5193,18.2242,18.3173,1644316.6246235,0
+CG.US,D,20140507,000000,18.1369,18.3222,16.9644,17.7937,3357824.5909336,0
+CG.US,D,20140508,000000,17.8663,18.3016,17.5516,17.8408,1741631.4514926,0
+CG.US,D,20140509,000000,18.2732,18.5418,17.682,18.5379,1740656.3652911,0
+CG.US,D,20140512,000000,18.334,18.5585,18.0692,18.4762,1412791.7897476,0
+CG.US,D,20140513,000000,18.2212,18.4066,18.0692,18.4006,1266895.0268278,0
+CG.US,D,20140514,000000,18.3643,18.8232,18.3085,18.6909,1444148.5628577,0
+CG.US,D,20140515,000000,18.6085,18.6546,18.1899,18.3703,1234527.4687535,0
+CG.US,D,20140516,000000,18.2065,18.383,17.8673,17.8839,540938.24997414,0
+CG.US,D,20140519,000000,18.0437,18.2065,17.8261,18.033,436156.2619321,0
+CG.US,D,20140520,000000,18.0202,18.2458,17.9094,18.0202,408656.99511292,0
+CG.US,D,20140521,000000,18.1977,18.5477,18.079,18.5261,613436.31704289,0
+CG.US,D,20140522,000000,18.5311,18.7633,18.3075,18.7134,706079.7058336,0
+CG.US,D,20140523,000000,18.834,18.8379,18.432,18.6027,303575.13746498,0
+CG.US,D,20140527,000000,18.7065,18.9497,18.3075,18.5781,735934.07102025,0
+CG.US,D,20140528,000000,18.7134,19.1016,18.4771,18.7487,486744.46844143,0
+CG.US,D,20140529,000000,18.8379,19.0163,18.6909,18.884,405135.05719049,0
+CG.US,D,20140530,000000,18.9576,19.0095,18.182,18.3467,624745.68503707,0
+CG.US,D,20140602,000000,18.8379,19.0448,18.5261,18.6722,556066.36560272,0
+CG.US,D,20140603,000000,18.7202,19.2173,18.7202,19.2124,470344.45689936,0
+CG.US,D,20140604,000000,19.1928,19.3311,18.9085,18.933,851207.41541043,0
+CG.US,D,20140605,000000,19.134,19.4055,18.7958,18.8702,770244.66174501,0
+CG.US,D,20140606,000000,18.933,19.8075,18.933,19.5556,858682.73630052,0
+CG.US,D,20140609,000000,19.6722,19.7125,19.4438,19.6076,613194.5854218,0
+CG.US,D,20140610,000000,19.5507,20.089,19.4919,19.7929,937354.64937114,0
+CG.US,D,20140611,000000,19.6507,19.7929,19.3125,19.3311,502623.27804941,0
+CG.US,D,20140612,000000,19.3595,19.5212,19.1202,19.3359,390120.15763761,0
+CG.US,D,20140613,000000,19.3125,19.437,18.9193,19.036,362295.52209637,0
+CG.US,D,20140616,000000,19.1399,19.9781,19.0468,19.8929,1212819.561194,0
+CG.US,D,20140617,000000,20.035,20.4262,19.7075,20.389,1075498.6610172,0
+CG.US,D,20140618,000000,20.4331,20.7076,20.2135,20.6635,1831974.8200067,0
+CG.US,D,20140619,000000,20.7272,21.0145,20.3134,20.4399,1089703.7086412,0
+CG.US,D,20140620,000000,20.4399,20.587,20.2713,20.4948,397243.59072485,0
+CG.US,D,20140623,000000,20.5389,20.789,20.2321,20.634,792327.91629425,0
+CG.US,D,20140624,000000,20.7125,20.7753,20.1253,20.3615,1031069.0010401,0
+CG.US,D,20140625,000000,20.3693,20.4439,19.9399,20.135,446659.85785599,0
+CG.US,D,20140626,000000,20.1478,20.3419,19.8713,20.3194,531207.78725188,0
+CG.US,D,20140627,000000,20.2135,20.4203,19.8223,19.9311,602845.00415945,0
+CG.US,D,20140630,000000,19.9889,20.1772,19.7752,20.1193,388134.28647197,0
+CG.US,D,20140701,000000,20.2556,20.5154,20.0174,20.4693,782043.61276925,0
+CG.US,D,20140702,000000,20.4517,20.8026,20.4439,20.7272,553673.52854334,0
+CG.US,D,20140703,000000,20.8174,20.8605,20.6057,20.7076,444445.51460966,0
+CG.US,D,20140707,000000,20.7801,20.8477,20.4948,20.8026,476439.76562349,0
+CG.US,D,20140708,000000,20.6997,20.8233,20.035,20.332,685992.52209646,0
+CG.US,D,20140709,000000,19.9889,20.4399,19.8164,20.082,505511.81792672,0
+CG.US,D,20140710,000000,19.984,19.984,19.3595,19.4585,842453.05885432,0
+CG.US,D,20140711,000000,19.4037,19.7752,19.3193,19.6722,365552.26921086,0
+CG.US,D,20140714,000000,19.735,20.0419,19.5879,19.9399,339664.54653227,0
+CG.US,D,20140715,000000,19.984,20.1429,19.8164,20.035,414227.0220444,0
+CG.US,D,20140716,000000,20.135,20.64,19.9654,20.5223,602961.28012909,0
+CG.US,D,20140717,000000,20.4802,20.837,19.8811,19.9056,499163.55797038,0
+CG.US,D,20140718,000000,19.8438,20.3693,19.7821,19.9527,353143.37932836,0
+CG.US,D,20140721,000000,19.8713,19.9654,19.4291,19.8438,628978.53831772,0
+CG.US,D,20140722,000000,19.9585,20.3419,19.8811,20.1713,360931.82936476,0
+CG.US,D,20140723,000000,20.1253,20.6576,20.0291,20.5977,485255.32005835,0
+CG.US,D,20140724,000000,20.6703,20.8174,20.4105,20.5694,424915.2315692,0
+CG.US,D,20140725,000000,20.8821,20.8821,20.1193,20.4203,365463.53228667,0
+CG.US,D,20140728,000000,20.3419,20.6017,20.0556,20.1948,455499.89144235,0
+CG.US,D,20140729,000000,21.3213,21.3213,19.9693,20.3752,427213.2119165,0
+CG.US,D,20140730,000000,20.587,20.8821,20.332,20.5624,686805.43391927,0
+CG.US,D,20140731,000000,20.4439,20.5811,19.7115,19.7752,642607.30591676,0
+CG.US,D,20140801,000000,19.4242,19.8223,19.1056,19.4291,1101871.8868673,0
+CG.US,D,20140804,000000,19.3957,19.537,18.7801,18.9193,904749.43953438,0
+CG.US,D,20140805,000000,18.785,18.9614,18.2045,18.334,1131336.6255592,0
+CG.US,D,20140806,000000,18.4487,18.5418,18.2458,18.3643,1039560.2067176,0
+CG.US,D,20140807,000000,18.484,18.6212,17.93,18.2143,756063.07330787,0
+CG.US,D,20140808,000000,18.2202,18.7585,17.9663,18.7281,838582.29302297,0
+CG.US,D,20140811,000000,18.7585,19.4037,18.7085,19.1742,1193146.4831032,0
+CG.US,D,20140812,000000,19.1095,19.3762,18.9369,19.0428,730960.72340665,0
+CG.US,D,20140813,000000,19.034,19.3811,18.886,19.2164,391556.26785909,0
+CG.US,D,20140814,000000,19.1507,19.7762,19.132,19.2938,321505.09597595,0
+CG.US,D,20140815,000000,19.0928,19.4075,19.0203,19.3762,442604.47842373,0
+CG.US,D,20140818,000000,19.7056,20.086,19.4919,19.6792,996723.73151735,0
+CG.US,D,20140819,000000,19.7948,19.8468,19.4987,19.6556,555646.14016859,0
+CG.US,D,20140820,000000,19.6693,19.787,19.4585,19.7468,449695.27264231,0
+CG.US,D,20140821,000000,19.8595,19.8781,19.4644,19.5448,447700.22179485,0
+CG.US,D,20140822,000000,19.3811,19.5242,19.1016,19.1379,833650.76395986,0
+CG.US,D,20140825,000000,19.4134,19.4134,18.9742,19.2565,498693.35426861,0
+CG.US,D,20140826,000000,19.2271,19.3241,19.0723,19.3125,399952.61682448,0
+CG.US,D,20140827,000000,19.4585,19.735,19.2683,19.7233,450404.14807124,0
+CG.US,D,20140828,000000,19.5448,19.8311,19.3762,19.787,336557.73422073,0
+CG.US,D,20140829,000000,19.787,19.9085,19.6154,19.8037,300453.02568376,0
+CG.US,D,20140902,000000,19.8468,20.0262,19.4841,19.5556,369102.76614338,0
+CG.US,D,20140903,000000,19.6732,19.7752,19.4232,19.6556,369426.09493614,0
+CG.US,D,20140904,000000,19.7526,19.8183,19.3889,19.5556,279206.14214419,0
+CG.US,D,20140905,000000,19.6154,19.6203,19.3125,19.4232,305770.10138304,0
+CG.US,D,20140908,000000,19.283,19.5114,18.5428,18.9291,1077943.5162735,0
+CG.US,D,20140909,000000,18.8605,19.034,18.584,18.7448,509285.68711669,0
+CG.US,D,20140910,000000,19.0859,19.335,18.5674,18.6546,553298.18155363,0
+CG.US,D,20140911,000000,18.6546,19.0153,18.6546,19.0153,500867.91889375,0
+CG.US,D,20140912,000000,18.9124,19.0281,18.5674,18.6212,740550.43100777,0
+CG.US,D,20140915,000000,18.6408,18.7693,18.1702,18.2771,421839.01819705,0
+CG.US,D,20140916,000000,18.2448,18.6546,18.1889,18.3643,315549.52240832,0
+CG.US,D,20140917,000000,18.3536,18.58,18.2937,18.5674,437116.04866394,0
+CG.US,D,20140918,000000,18.4291,18.6212,18.1967,18.3389,1340260.0638456,0
+CG.US,D,20140919,000000,18.3389,18.6173,18.1203,18.5153,825617.52240844,0
+CG.US,D,20140922,000000,18.3173,18.5487,18.1889,18.2271,594886.22002718,0
+CG.US,D,20140923,000000,18.2065,18.4066,17.7065,17.834,1244710.7957786,0
+CG.US,D,20140924,000000,17.8222,18.0732,17.3104,17.782,1225608.8978895,0
+CG.US,D,20140925,000000,17.4428,17.9948,17.4428,17.9615,1787634.9169184,0
+CG.US,D,20140926,000000,17.9418,18.6477,17.7457,18.4261,994828.63720519,0
+CG.US,D,20140929,000000,18.4066,18.4134,17.9996,18.1261,498028.33731946,0
+CG.US,D,20140930,000000,18.0918,18.2143,18.0409,18.1399,318429.90256844,0
+CG.US,D,20141001,000000,18.1026,18.1889,17.2212,17.4653,1020122.7404599,0
+CG.US,D,20141002,000000,17.331,17.5104,16.727,17.4359,998803.43943043,0
+CG.US,D,20141003,000000,17.5104,17.93,17.428,17.7261,483509.1405845,0
+CG.US,D,20141006,000000,17.83,18.0771,17.7281,17.9487,324143.744515,0
+CG.US,D,20141007,000000,18.1203,18.2751,17.4516,17.4908,537154.1811377,0
+CG.US,D,20141008,000000,17.53,17.6026,16.9722,17.5496,505527.11739641,0
+CG.US,D,20141009,000000,17.3997,17.4555,16.9231,16.9722,540985.16834786,0
+CG.US,D,20141010,000000,16.9408,17.2339,16.577,16.7398,700432.16158903,0
+CG.US,D,20141013,000000,16.6711,16.8575,16.179,16.227,769822.39638159,0
+CG.US,D,20141014,000000,16.3868,16.7359,16.0192,16.4662,828204.15275054,0
+CG.US,D,20141015,000000,15.829,16.4868,15.6848,16.4525,1294494.2501823,0
+CG.US,D,20141016,000000,16.0378,16.5722,15.6848,16.482,662797.50608314,0
+CG.US,D,20141017,000000,16.7212,17.0418,16.6428,16.8477,272792.60445052,0
+CG.US,D,20141020,000000,16.8477,17.2878,16.7849,17.2614,467773.12602695,0
+CG.US,D,20141021,000000,17.4516,17.8398,17.2761,17.83,423786.13070614,0
+CG.US,D,20141022,000000,18.0379,18.0379,17.4123,17.4908,540811.77435804,0
+CG.US,D,20141023,000000,17.6938,17.9996,17.4967,17.6986,394819.13476145,0
+CG.US,D,20141024,000000,17.7173,18.2565,17.7173,18.1261,389376.60341072,0
+CG.US,D,20141027,000000,17.8771,17.983,17.5849,17.7506,373215.26359581,0
+CG.US,D,20141028,000000,17.8467,18.2408,17.5693,17.7614,667654.57772711,0
+CG.US,D,20141029,000000,17.428,17.7506,16.8222,17.0663,1429759.9215975,0
+CG.US,D,20141030,000000,16.7035,16.7692,16.1986,16.4114,1113355.668816,0
+CG.US,D,20141031,000000,16.7398,16.8222,16.3515,16.53,1008327.8692942,0
+CG.US,D,20141103,000000,16.3447,17.1908,16.3447,16.7398,929597.81823877,0
+CG.US,D,20141104,000000,16.7398,17.2046,16.7359,17.0261,825858.23406488,0
+CG.US,D,20141105,000000,17.3771,17.3771,16.8575,17.0261,590628.88759502,0
+CG.US,D,20141106,000000,17.0791,17.3183,16.7683,16.9231,522920.57450361,0
+CG.US,D,20141107,000000,17.8987,17.9114,17.0663,17.331,1135913.2069255,0
+CG.US,D,20141110,000000,17.4575,17.6643,16.9957,17.4015,1665409.4935015,0
+CG.US,D,20141111,000000,17.4015,17.5457,17.0849,17.431,616027.02724357,0
+CG.US,D,20141112,000000,17.6585,17.9663,17.3123,17.5986,927654.78558825,0
+CG.US,D,20141113,000000,17.5595,17.929,17.4937,17.781,879216.66455257,0
+CG.US,D,20141114,000000,17.8702,17.9869,17.6104,17.7261,740895.1790581,0
+CG.US,D,20141117,000000,17.7261,17.8987,17.6104,17.8819,900212.63678924,0
+CG.US,D,20141118,000000,17.8819,18.0497,17.6232,17.6409,908395.81314362,0
+CG.US,D,20141119,000000,17.8281,17.8458,17.5457,17.6712,916267.90028097,0
+CG.US,D,20141120,000000,17.6369,17.7555,17.4575,17.4859,728235.3778727,0
+CG.US,D,20141121,000000,17.6643,17.9055,17.527,17.8458,1298799.5209528,0
+CG.US,D,20141124,000000,17.9663,18.0555,17.5663,17.6409,1033286.4041804,0
+CG.US,D,20141125,000000,17.5771,17.7604,17.3732,17.5006,644830.82884492,0
+CG.US,D,20141126,000000,17.5457,17.5839,17.1986,17.3967,558864.12862653,0
+CG.US,D,20141128,000000,17.3006,17.3859,16.8555,17.1457,764199.33128853,0
+CG.US,D,20141201,000000,17.0133,17.2702,15.9878,16.4329,1658728.7250706,0
+CG.US,D,20141202,000000,16.3358,16.9231,16.3358,16.6005,679576.9444735,0
+CG.US,D,20141203,000000,16.6005,17.1751,16.476,17.0378,749917.78631609,0
+CG.US,D,20141204,000000,16.7741,17.2055,16.6574,17.1016,800452.95466381,0
+CG.US,D,20141205,000000,17.1525,17.4153,16.9594,17.1986,870692.82000645,0
+CG.US,D,20141208,000000,17.1878,17.3467,16.4918,16.781,874212.71799959,0
+CG.US,D,20141209,000000,16.6388,16.7133,16.2408,16.6251,554056.01528556,0
+CG.US,D,20141210,000000,16.6251,16.632,16.0515,16.1191,915739.55859438,0
+CG.US,D,20141211,000000,16.1309,16.4918,15.7917,16.3408,784179.41873785,0
+CG.US,D,20141212,000000,16.0741,16.1143,15.5976,15.8574,1142012.5955082,0
+CG.US,D,20141215,000000,15.9643,16.1251,15.2927,15.426,1282967.6297185,0
+CG.US,D,20141216,000000,15.5681,15.6142,15.2633,15.2927,762106.36383507,0
+CG.US,D,20141217,000000,15.2927,15.777,15.0956,15.7417,971961.02984323,0
+CG.US,D,20141218,000000,15.9584,16.1995,15.7672,16.1731,1193811.5000523,0
+CG.US,D,20141219,000000,16.1682,16.5957,16.083,16.4388,1155357.8129357,0
+CG.US,D,20141222,000000,16.3192,16.6388,15.8672,16.083,885248.73546866,0
+CG.US,D,20141223,000000,16.0241,16.3888,16.0241,16.3408,887474.2983261,0
+CG.US,D,20141224,000000,16.2348,16.4623,16.0515,16.1084,532187.97327662,0
+CG.US,D,20141226,000000,16.1191,16.3143,16.0143,16.1191,469361.21098067,0
+CG.US,D,20141229,000000,16.0555,16.3143,15.8574,16.0241,541859.27804943,0
+CG.US,D,20141230,000000,15.9114,16.3829,15.8741,16.3721,786400.9017367,0
+CG.US,D,20141231,000000,16.3143,16.5957,16.1624,16.4692,581067.73900399,0
+CG.US,D,20150102,000000,16.5957,16.9437,16.2408,16.8732,505609.73453272,0
+CG.US,D,20150105,000000,16.6476,16.781,16.3476,16.6907,868411.15909348,0
+CG.US,D,20150106,000000,16.6702,16.6702,16.0662,16.0898,1029710.4081317,0
+CG.US,D,20150107,000000,16.3064,16.4623,16.0613,16.0662,628479.77560585,0
+CG.US,D,20150108,000000,16.18,16.3064,16.0074,16.1103,634423.10959774,0
+CG.US,D,20150109,000000,16.1995,16.1995,15.8192,15.9182,883596.39274224,0
+CG.US,D,20150112,000000,15.928,15.928,15.4015,15.4799,953499.66975172,0
+CG.US,D,20150113,000000,15.4466,15.5681,15.1681,15.3614,1212673.7062496,0
+CG.US,D,20150114,000000,15.1466,15.3309,14.9289,15.1202,1186814.5425811,0
+CG.US,D,20150115,000000,15.2692,15.2692,14.6231,14.8623,1078660.5514196,0
+CG.US,D,20150116,000000,14.7123,14.8956,14.6652,14.8956,707121.0897371,0
+CG.US,D,20150120,000000,14.8515,15.0456,14.7417,14.8682,608166.15971731,0
+CG.US,D,20150121,000000,14.8211,15.1202,14.8211,14.9692,604179.11791634,0
+CG.US,D,20150122,000000,14.881,15.2466,14.876,15.1466,1428882.752002,0
+CG.US,D,20150123,000000,15.0877,15.5681,15.0711,15.3682,550783.9687014,0
+CG.US,D,20150126,000000,15.2427,15.7976,15.1466,15.6584,400673.73182915,0
+CG.US,D,20150127,000000,15.6584,15.8516,15.4466,15.7976,737841.40490816,0
+CG.US,D,20150128,000000,15.7015,15.9878,15.5976,15.8378,540913.77082263,0
+CG.US,D,20150129,000000,15.9182,15.978,15.4554,15.7015,386993.9659978,0
+CG.US,D,20150130,000000,15.5937,15.8025,15.3682,15.7486,715429.72174292,0
+CG.US,D,20150202,000000,15.8378,16.1457,15.7486,16.1143,531958.48123129,0
+CG.US,D,20150203,000000,16.2456,16.3947,15.6946,16.1486,1723530.1389211,0
+CG.US,D,20150204,000000,16.1457,16.3143,15.8516,15.8996,797481.79765019,0
+CG.US,D,20150205,000000,16.0437,16.1682,15.7917,15.8613,740142.44514939,0
+CG.US,D,20150206,000000,16.0143,16.229,15.8672,15.9339,971587.72278281,0
+CG.US,D,20150209,000000,15.9466,16.1682,15.8839,16.1309,506664.37797662,0
+CG.US,D,20150210,000000,16.1564,16.3143,16.0613,16.1995,895919.60559448,0
+CG.US,D,20150211,000000,16.7683,16.8339,16.2643,16.5447,1275280.1561821,0
+CG.US,D,20150212,000000,16.4388,17.0466,16.4388,16.8515,1177849.0533433,0
+CG.US,D,20150213,000000,17.0594,17.1457,16.7133,16.8732,1033603.6131852,0
+CG.US,D,20150217,000000,16.9183,17.0663,16.6251,16.781,1906291.4840392,0
+CG.US,D,20150218,000000,17.0663,17.4731,16.9183,17.03,2173481.4226895,0
+CG.US,D,20150219,000000,17.0123,17.2477,17.0123,17.1535,1421097.3618596,0
+CG.US,D,20150220,000000,17.2339,17.3094,17.0614,17.1653,1238405.3743374,0
+CG.US,D,20150223,000000,17.1388,17.2525,16.629,16.7878,1371282.2885519,0
+CG.US,D,20150224,000000,16.7878,16.883,16.633,16.8016,1304931.5484042,0
+CG.US,D,20150225,000000,16.8702,16.8702,16.3947,16.5554,1877467.2831449,0
+CG.US,D,20150226,000000,16.5731,16.7878,16.2702,16.2771,963098.55703465,0
+CG.US,D,20150227,000000,16.4584,16.5281,16.2879,16.4104,727300.07029237,0
+CG.US,D,20150302,000000,16.4966,16.6202,16.3202,16.5035,1310864.6827496,0
+CG.US,D,20150303,000000,16.5339,16.6202,16.3947,16.4584,675045.24155159,0
+CG.US,D,20150304,000000,16.5947,17.1467,16.5339,16.9476,2471596.6894048,0
+CG.US,D,20150305,000000,16.7133,17.2525,16.7133,17.1182,1673987.3961739,0
+CG.US,D,20150306,000000,17.5192,17.6535,17.1124,17.3221,2727441.5612984,0
+CG.US,D,20150309,000000,17.4624,17.4889,17.1467,17.2918,841877.79879401,0
+CG.US,D,20150310,000000,17.2339,17.2918,16.8584,17.2712,796985.07486762,0
+CG.US,D,20150311,000000,17.2261,17.285,16.9055,17.03,586039.0466883,0
+CG.US,D,20150312,000000,17.0438,17.2643,16.9055,17.0438,1328666.1257152,0
+CG.US,D,20150313,000000,17.0819,17.1388,16.5947,16.6809,959555.19985466,0
+CG.US,D,20150316,000000,16.7016,16.7398,16.4486,16.6604,1081809.1822816,0
+CG.US,D,20150317,000000,16.6809,16.7349,16.5035,16.7016,581472.66496843,0
+CG.US,D,20150318,000000,16.6604,16.7878,16.429,16.726,4237431.9019455,0
+CG.US,D,20150319,000000,16.7721,16.8222,16.5339,16.6202,522707.40189261,0
+CG.US,D,20150320,000000,16.8702,16.9987,16.7349,16.9349,1129858.6967872,0
+CG.US,D,20150323,000000,16.8525,17.2417,16.8525,17.0438,1407907.1790582,0
+CG.US,D,20150324,000000,17.0192,17.2643,16.8525,17.1839,627940.21430815,0
+CG.US,D,20150325,000000,17.1898,17.2417,16.7957,16.8976,1220592.7117607,0
+CG.US,D,20150326,000000,16.877,16.9987,16.6202,16.7457,439057.04138515,0
+CG.US,D,20150327,000000,16.8143,17.1839,16.58,17.1242,760588.65644191,0
+CG.US,D,20150330,000000,17.285,17.3742,17.0819,17.1898,571071.06550914,0
+CG.US,D,20150331,000000,17.28,17.2918,17.1242,17.2026,386942.96776551,0
+CG.US,D,20150401,000000,17.2996,17.7231,17.2064,17.6535,947114.69106813,0
+CG.US,D,20150402,000000,17.6928,17.7183,17.4536,17.6477,664644.66205694,0
+CG.US,D,20150406,000000,17.5888,17.7359,17.4996,17.5721,739319.33368012,0
+CG.US,D,20150407,000000,17.6643,17.8241,17.5948,17.7359,1101916.7653117,0
+CG.US,D,20150408,000000,17.7231,17.8241,17.531,17.6281,549804.80264129,0
+CG.US,D,20150409,000000,17.8114,17.8996,17.3379,17.4829,757915.3291049,0
+CG.US,D,20150410,000000,17.5192,17.9124,17.3408,17.6535,747671.82416573,0
+CG.US,D,20150413,000000,17.782,17.932,17.678,17.8359,871495.53218281,0
+CG.US,D,20150414,000000,17.8438,18.084,17.6643,17.9595,849600.97109306,0
+CG.US,D,20150415,000000,18.084,18.0918,17.8869,17.982,543868.60840192,0
+CG.US,D,20150416,000000,18.0399,18.4291,17.9879,18.2242,1317501.5927007,0
+CG.US,D,20150417,000000,18.0545,18.3633,18.0291,18.2242,2304611.1374655,0
+CG.US,D,20150420,000000,18.4026,18.879,18.3369,18.8712,1813230.9297083,0
+CG.US,D,20150421,000000,18.8712,18.9153,18.4653,18.6546,1532709.0331708,0
+CG.US,D,20150422,000000,18.7192,18.9095,18.5369,18.883,1738719.4524284,0
+CG.US,D,20150423,000000,18.0202,19.1889,18.0202,18.9594,1927782.1391291,0
+CG.US,D,20150424,000000,18.9869,19.183,18.7507,18.8948,858736.79442675,0
+CG.US,D,20150427,000000,19.1026,19.2457,18.8605,18.9095,771301.34511821,0
+CG.US,D,20150428,000000,18.9732,19.0418,18.5752,19.0115,1045415.8237499,0
+CG.US,D,20150429,000000,19.0115,19.1134,18.4242,18.9026,1773394.1705318,0
+CG.US,D,20150430,000000,18.8879,19.4742,18.8879,19.1635,2015530.7175839,0
+CG.US,D,20150501,000000,19.2154,19.6693,19.183,19.5771,1343947.2360407,0
+CG.US,D,20150504,000000,19.5771,20.236,19.5703,19.9909,4402371.4048051,0
+CG.US,D,20150505,000000,19.8987,20.1536,19.4879,19.5948,3427537.1345542,0
+CG.US,D,20150506,000000,19.5889,19.7046,19.1438,19.2036,922263.25246981,0
+CG.US,D,20150507,000000,19.2399,19.2517,18.8948,19.0957,1170890.8545287,0
+CG.US,D,20150508,000000,19.2977,19.3604,18.9938,19.1761,1494711.270251,0
+CG.US,D,20150511,000000,18.9801,19.3301,18.9467,19.0115,720576.46334634,0
+CG.US,D,20150512,000000,18.9732,19.032,18.8076,18.9153,604395.35042128,0
+CG.US,D,20150513,000000,19.2546,19.2546,18.9418,19.0496,683148.86066357,0
+CG.US,D,20150514,000000,19.0673,19.3389,18.9938,19.0673,720852.87376539,0
+CG.US,D,20150515,000000,19.1663,19.2546,19.0761,19.0831,628186.02578782,0
+CG.US,D,20150518,000000,18.9742,19.3016,18.9359,19.2301,1157925.0639495,0
+CG.US,D,20150519,000000,19.3134,19.3586,18.9938,19.3134,1100519.4137468,0
+CG.US,D,20150520,000000,19.1046,19.4497,18.9418,19.3389,865741.91161507,0
+CG.US,D,20150521,000000,19.4055,19.533,19.3213,19.4173,404750.53051897,0
+CG.US,D,20150522,000000,19.383,19.5958,19.3674,19.5458,442918.62753468,0
+CG.US,D,20150526,000000,19.5713,19.6487,19.3134,19.4546,411844.38463148,0
+CG.US,D,20150527,000000,19.533,19.6674,19.3389,19.5713,601670.00488733,0
+CG.US,D,20150528,000000,19.5242,19.7772,19.5144,19.7634,569985.82312586,0
+CG.US,D,20150529,000000,19.7576,19.8919,19.5527,19.7889,735182.35707619,0
+CG.US,D,20150601,000000,19.8673,19.935,19.735,19.8801,1016665.0603101,0
+CG.US,D,20150602,000000,19.0055,19.1477,18.6859,18.9026,5001510.8774058,0
+CG.US,D,20150603,000000,18.9879,19.0673,18.7242,18.73,1188542.3626914,0
+CG.US,D,20150604,000000,18.7085,18.7996,18.582,18.7879,613983.01809311,0
+CG.US,D,20150605,000000,18.7751,18.9879,18.6781,18.8879,977288.30518897,0
+CG.US,D,20150608,000000,18.7036,18.8879,18.634,18.7487,689851.04835204,0
+CG.US,D,20150609,000000,18.6909,18.7996,18.2703,18.6143,1116399.2433194,0
+CG.US,D,20150610,000000,18.7085,18.8252,18.5251,18.5947,1479504.6173446,0
+CG.US,D,20150611,000000,18.6909,18.9702,18.634,18.6575,1108206.8872832,0
+CG.US,D,20150612,000000,18.5496,18.6271,18.2937,18.4487,1189787.739524,0
+CG.US,D,20150615,000000,18.2937,18.2937,17.8359,18.0878,2295445.7351571,0
+CG.US,D,20150616,000000,18.234,18.332,18.0379,18.234,1222036.9816994,0
+CG.US,D,20150617,000000,18.3006,18.4163,18.0565,18.2222,428115.88062816,0
+CG.US,D,20150618,000000,18.2703,18.485,18.1085,18.2879,1005485.227826,0
+CG.US,D,20150619,000000,18.2634,18.4487,18.1203,18.3633,1254753.3676826,0
+CG.US,D,20150622,000000,18.5428,18.5879,17.9986,18.332,1586438.7307896,0
+CG.US,D,20150623,000000,18.2222,18.7673,18.2222,18.6027,2061465.8453784,0
+CG.US,D,20150624,000000,18.5496,18.6859,18.2761,18.3889,1492804.9563277,0
+CG.US,D,20150625,000000,18.4614,18.6781,18.3232,18.4291,2671998.3230744,0
+CG.US,D,20150626,000000,18.3448,18.5614,18.2153,18.3182,922759.97525238,0
+CG.US,D,20150629,000000,18.0418,18.3006,17.8771,17.9791,929299.98856215,0
+CG.US,D,20150630,000000,18.1594,18.3006,17.8771,18.0692,1024483.0893212,0
+CG.US,D,20150701,000000,18.1742,18.3889,17.9731,18.1085,421572.80742446,0
+CG.US,D,20150702,000000,18.2281,18.4545,18.0379,18.3781,748581.6326299,0
+CG.US,D,20150706,000000,18.2703,18.3703,17.8183,17.9663,783947.88676322,0
+CG.US,D,20150707,000000,17.9154,17.9663,17.0937,17.935,1640027.6732873,0
+CG.US,D,20150708,000000,17.7987,17.8771,17.2339,17.2938,661339.9766041,0
+CG.US,D,20150709,000000,17.4015,17.8065,17.3486,17.6124,560231.90121674,0
+CG.US,D,20150710,000000,17.7173,17.8771,17.3879,17.6124,833643.62420733,0
+CG.US,D,20150713,000000,17.782,17.928,17.6349,17.8653,1254444.3183949,0
+CG.US,D,20150714,000000,17.7604,18.3663,17.7604,18.2222,1485136.8621196,0
+CG.US,D,20150715,000000,18.3565,18.4545,18.0624,18.2761,774149.08640968,0
+CG.US,D,20150716,000000,18.5879,18.5879,18.1742,18.2486,673179.72621417,0
+CG.US,D,20150717,000000,18.3448,18.431,18.1085,18.234,608216.13798496,0
+CG.US,D,20150720,000000,18.1085,18.234,17.8251,17.8448,550570.79609039,0
+CG.US,D,20150721,000000,17.8359,18.0154,17.6575,17.984,957189.90184072,0
+CG.US,D,20150722,000000,17.8712,18.1339,17.581,17.7221,1157228.4280964,0
+CG.US,D,20150723,000000,17.8448,17.8771,17.1114,17.2653,1030413.1637728,0
+CG.US,D,20150724,000000,17.4153,17.4927,16.6957,16.7849,1165017.8980974,0
+CG.US,D,20150727,000000,16.629,16.9084,16.4397,16.6819,1023089.8176149,0
+CG.US,D,20150728,000000,16.7074,16.9016,16.4731,16.7025,1586122.5417494,0
+CG.US,D,20150729,000000,16.9536,17.1182,16.3701,16.9133,1532219.4501407,0
+CG.US,D,20150730,000000,17.0113,17.1653,16.7515,17.028,644360.62514313,0
+CG.US,D,20150731,000000,17.1232,17.2339,16.9016,17.0809,575653.76666334,0
+CG.US,D,20150803,000000,17.1182,17.1182,16.6907,16.7212,2589936.0475206,0
+CG.US,D,20150804,000000,16.3701,16.8545,16.3701,16.6418,2131242.6467718,0
+CG.US,D,20150805,000000,16.9447,17.0113,16.2339,16.3545,1255064.4568995,0
+CG.US,D,20150806,000000,16.5859,16.5859,15.8996,16.1437,1508447.1341378,0
+CG.US,D,20150807,000000,16.1349,16.2143,15.6937,16.0604,1074345.0810026,0
+CG.US,D,20150810,000000,16.1231,16.3349,15.8535,16.1564,1270489.3822401,0
+CG.US,D,20150811,000000,16.1741,16.2143,15.2946,15.5858,2321578.2493507,0
+CG.US,D,20150812,000000,15.4711,15.5917,15.0191,15.5329,1257555.210565,0
+CG.US,D,20150813,000000,15.7447,15.9496,15.4309,15.6182,1429862.9380268,0
+CG.US,D,20150814,000000,15.6182,16.0986,15.6182,15.9123,1270023.2583969,0
+CG.US,D,20150817,000000,16.0143,16.1378,15.5054,15.7329,988909.78236481,0
+CG.US,D,20150818,000000,14.7662,15.7123,14.6867,15.3407,2334095.2554857,0
+CG.US,D,20150819,000000,15.1731,15.4594,14.9594,15.027,1133256.1990228,0
+CG.US,D,20150820,000000,14.8064,15.0123,14.2662,14.2799,1684632.7671835,0
+CG.US,D,20150821,000000,14.2025,14.3936,13.8965,14.0868,1971968.0275559,0
+CG.US,D,20150824,000000,13.4485,14.0691,13.122,13.3044,2227446.7321416,0
+CG.US,D,20150825,000000,14.3182,14.5397,13.5485,13.5485,3307993.1981915,0
+CG.US,D,20150826,000000,13.7779,14.1211,13.5877,14.0535,1357201.6766147,0
+CG.US,D,20150827,000000,14.7015,15.0859,14.4662,14.8652,2202073.0716445,0
+CG.US,D,20150828,000000,14.8006,15.0045,14.5143,14.5799,986359.87074996,0
+CG.US,D,20150831,000000,14.4427,14.5682,13.9956,14.0868,1494333.883332,0
+CG.US,D,20150901,000000,13.8486,14.0397,13.3592,13.425,1671271.2303218,0
+CG.US,D,20150902,000000,13.624,13.6681,13.0759,13.2906,1945387.7488827,0
+CG.US,D,20150903,000000,13.5358,14.1544,13.3495,13.6897,1230434.3506294,0
+CG.US,D,20150904,000000,13.4426,13.6475,13.1887,13.4299,868154.1280027,0
+CG.US,D,20150908,000000,13.7602,13.9544,13.6417,13.921,707890.14308013,0
+CG.US,D,20150909,000000,14.023,14.1897,13.6897,13.7544,640598.99552891,0
+CG.US,D,20150910,000000,13.7161,13.8142,13.4829,13.624,483649.89570564,0
+CG.US,D,20150911,000000,13.6367,13.8279,13.4426,13.7103,616266.71893537,0
+CG.US,D,20150914,000000,13.675,13.7211,13.374,13.5485,540268.13320176,0
+CG.US,D,20150915,000000,13.4769,13.7397,13.3995,13.6417,723661.8564003,0
+CG.US,D,20150916,000000,13.8015,13.822,13.4368,13.4632,773976.71238451,0
+CG.US,D,20150917,000000,13.6299,14.1133,13.4368,13.7946,1138069.412187,0
+CG.US,D,20150918,000000,13.7211,13.7211,13.3044,13.3113,1927959.6129774,0
+CG.US,D,20150921,000000,13.522,13.522,13.2818,13.3495,909305.62160779,0
+CG.US,D,20150922,000000,13.3044,13.5416,12.9239,13.0348,1187178.6699598,0
+CG.US,D,20150923,000000,13.0837,13.1495,12.721,12.7789,829251.65644192,0
+CG.US,D,20150924,000000,12.6504,12.7171,12.0769,12.3701,1520791.7662477,0
+CG.US,D,20150925,000000,12.6583,12.6583,12.224,12.2386,1713475.3274414,0
+CG.US,D,20150928,000000,12.1494,12.2386,11.4514,11.52,1595174.727982,0
+CG.US,D,20150929,000000,11.6514,11.7229,11.1004,11.1504,1643327.258917,0
+CG.US,D,20150930,000000,11.3798,11.3857,11.0533,11.1827,1330166.4937094,0
+CG.US,D,20151001,000000,11.1671,11.3514,10.9847,10.9975,918923.88821901,0
+CG.US,D,20151002,000000,10.9847,11.273,10.9445,11.2327,1662102.7681193,0
+CG.US,D,20151005,000000,11.366,12.2641,11.3181,12.2641,2581353.045025,0
+CG.US,D,20151006,000000,12.5916,12.7956,12.0769,12.2749,1141966.6970992,0
+CG.US,D,20151007,000000,12.3779,12.8152,12.2837,12.625,1621554.0736201,0
+CG.US,D,20151008,000000,12.7377,12.8818,12.471,12.5759,1628912.0985758,0
+CG.US,D,20151009,000000,12.6171,12.9239,12.5838,12.8299,1123638.9523763,0
+CG.US,D,20151012,000000,13.2475,13.2818,12.5279,12.7563,1391826.4164504,0
+CG.US,D,20151013,000000,12.4828,12.9299,12.4828,12.8818,1536537.9804516,0
+CG.US,D,20151014,000000,13.0279,13.1623,12.6632,12.7171,1251461.9417701,0
+CG.US,D,20151015,000000,12.721,12.9299,12.6103,12.8818,783589.87917249,0
+CG.US,D,20151016,000000,12.9828,13.023,12.773,12.9828,757605.25985253,0
+CG.US,D,20151019,000000,12.8485,12.9485,12.4289,12.4563,878816.83841136,0
+CG.US,D,20151020,000000,12.5514,12.6504,12.324,12.5161,669236.54289296,0
+CG.US,D,20151021,000000,12.5279,12.6358,12.4034,12.5103,767817.14588768,0
+CG.US,D,20151022,000000,12.6171,12.8896,12.4828,12.5279,910510.19985465,0
+CG.US,D,20151023,000000,12.7377,12.8102,12.5916,12.6739,890233.30269337,0
+CG.US,D,20151026,000000,12.7171,12.9093,12.7034,12.8965,720355.13101816,0
+CG.US,D,20151027,000000,12.7838,12.9642,12.6043,12.822,984106.76884708,0
+CG.US,D,20151028,000000,12.5632,12.9093,12.4152,12.5377,1528431.3014457,0
+CG.US,D,20151029,000000,12.4435,12.9485,12.4152,12.6739,1500792.2994701,0
+CG.US,D,20151030,000000,12.6504,12.8102,12.422,12.4798,1381833.8228141,0
+CG.US,D,20151102,000000,12.5573,13.4426,12.422,13.3672,1494825.5062913,0
+CG.US,D,20151103,000000,13.4161,13.6074,13.2534,13.5956,1296822.829469,0
+CG.US,D,20151104,000000,13.7034,13.7289,13.474,13.6828,909006.77196653,0
+CG.US,D,20151105,000000,13.7161,13.7475,13.2681,13.3436,826548.75013018,0
+CG.US,D,20151106,000000,13.374,13.374,12.8818,13.0632,943101.13018636,0
+CG.US,D,20151109,000000,13.1426,13.1887,12.5514,12.6298,1360829.6908603,0
+CG.US,D,20151110,000000,12.8102,12.8102,12.2641,12.3896,1505446.3981494,0
+CG.US,D,20151111,000000,12.422,12.6043,12.2171,12.2749,1665863.3777689,0
+CG.US,D,20151112,000000,12.7034,12.7102,12.1171,12.1808,1849310.1391291,0
+CG.US,D,20151113,000000,12.0876,12.1318,11.9543,12.0641,1273456.4593952,0
+CG.US,D,20151116,000000,12.0337,12.4788,11.7406,11.9122,1390405.6056986,0
+CG.US,D,20151117,000000,11.9122,12.0171,11.7327,11.7887,1588622.4750966,0
+CG.US,D,20151118,000000,11.7642,11.9759,11.7053,11.8455,1761781.8730377,0
+CG.US,D,20151119,000000,11.9347,11.9808,11.7553,11.9004,899169.21295644,0
+CG.US,D,20151120,000000,11.8582,12.0583,11.8514,11.9965,985385.80451308,0
+CG.US,D,20151123,000000,12.0337,12.4064,12.0171,12.3044,964995.6912761,0
+CG.US,D,20151124,000000,12.3886,12.471,12.2484,12.4004,838539.45450785,0
+CG.US,D,20151125,000000,12.5211,12.5652,12.2975,12.3808,1218405.9075599,0
+CG.US,D,20151127,000000,12.4064,12.421,12.318,12.3886,279919.0974317,0
+CG.US,D,20151130,000000,12.326,12.6328,12.326,12.3808,1557306.5005723,0
+CG.US,D,20151201,000000,12.3886,12.4622,12.1455,12.2632,832829.69241988,0
+CG.US,D,20151202,000000,12.1808,12.3044,11.9955,12.0337,1745678.6712077,0
+CG.US,D,20151203,000000,12.0337,12.1945,11.9347,12.0024,907663.47852783,0
+CG.US,D,20151204,000000,12.0583,12.0994,11.7642,11.9004,1569686.8314447,0
+CG.US,D,20151207,000000,11.7887,11.9759,11.5475,11.7887,2048255.2632843,0
+CG.US,D,20151208,000000,11.5298,11.7112,11.3337,11.3965,3679529.5999802,0
+CG.US,D,20151209,000000,11.3426,11.8308,11.3279,11.3562,1121558.2244986,0
+CG.US,D,20151210,000000,11.3279,11.7494,11.3279,11.3337,985823.36934619,0
+CG.US,D,20151211,000000,11.222,11.2269,10.6621,10.7651,3469391.3838004,0
+CG.US,D,20151214,000000,10.7553,10.9857,10.2464,10.417,2077273.2574613,0
+CG.US,D,20151215,000000,10.3004,10.8543,10.1474,10.7709,1126652.9479051,0
+CG.US,D,20151216,000000,10.6082,10.8288,10.5739,10.7601,1766008.6065306,0
+CG.US,D,20151217,000000,10.7416,10.9504,10.6779,10.9386,2954415.313924,0
+CG.US,D,20151218,000000,10.9857,11.0817,10.7131,10.72,1094030.3986693,0
+CG.US,D,20151221,000000,10.8984,10.973,10.6837,10.8465,940529.79931394,0
+CG.US,D,20151222,000000,10.8347,10.8984,10.6229,10.7651,1106537.2051578,0
+CG.US,D,20151223,000000,10.8347,11.0817,10.8288,11.0347,1163065.6857651,0
+CG.US,D,20151224,000000,11.0063,11.1573,10.9259,11.0406,379955.18997617,0
+CG.US,D,20151228,000000,10.9259,11.0219,10.7258,10.8984,1169800.5123222,0
+CG.US,D,20151229,000000,10.8984,10.9327,10.8004,10.8347,1068275.2713947,0
+CG.US,D,20151230,000000,10.3406,10.8838,10.3268,10.7258,1077858.8592079,0
+CG.US,D,20151231,000000,10.6131,10.8288,10.6131,10.7416,920279.42123346,0
+CG.US,D,20160104,000000,10.3749,10.72,10.3268,10.6837,916121.02537197,0
+CG.US,D,20160105,000000,10.8838,10.8838,10.6229,10.67,1021117.2059896,0
+CG.US,D,20160106,000000,10.6444,10.6847,10.3788,10.4621,1589150.8167831,0
+CG.US,D,20160107,000000,10.3484,10.469,9.84642,9.89446,1684570.5493401,0
+CG.US,D,20160108,000000,10.0738,10.1189,9.52778,9.52778,1345431.2846005,0
+CG.US,D,20160111,000000,9.86015,9.86015,8.83697,9.18845,2124567.9981289,0
+CG.US,D,20160112,000000,9.46895,9.46895,8.94658,9.201,1700037.2932311,0
+CG.US,D,20160113,000000,9.18169,9.40523,8.55598,8.56863,1118666.6247273,0
+CG.US,D,20160114,000000,8.60353,9.29012,7.93047,9.22032,4706505.482896,0
+CG.US,D,20160115,000000,9.12972,9.36895,9.12972,9.12972,1986302.6106898,0
+CG.US,D,20160119,000000,9.201,9.27071,8.64932,8.92599,1547696.3936782,0
+CG.US,D,20160120,000000,8.68638,8.82119,8.1845,8.31352,2145086.6269112,0
+CG.US,D,20160121,000000,8.37754,8.84344,8.31352,8.72118,2820250.1843617,0
+CG.US,D,20160122,000000,8.92599,9.30953,8.92599,9.30277,1706378.413435,0
+CG.US,D,20160125,000000,9.27747,9.33758,8.84344,8.86452,924608.15119083,0
+CG.US,D,20160126,000000,8.8804,9.201,8.8306,9.1057,856750.92326111,0
+CG.US,D,20160127,000000,9.09297,9.22032,8.84344,9.0013,966013.61599275,0
+CG.US,D,20160128,000000,9.04924,9.15189,8.91394,9.08551,768113.95559965,0
+CG.US,D,20160129,000000,9.08551,9.49836,9.00511,9.39837,886615.48809421,0
+CG.US,D,20160201,000000,9.40523,9.42386,9.13649,9.18845,886833.76052845,0
+CG.US,D,20160202,000000,9.12972,9.36013,8.68638,8.78139,1249042.5856299,0
+CG.US,D,20160203,000000,8.8306,8.85638,8.33068,8.6103,1429824.1793702,0
+CG.US,D,20160204,000000,8.6103,8.84609,8.47961,8.77638,1690541.4223774,0
+CG.US,D,20160205,000000,8.80922,9.02217,8.71374,8.76815,694275.65498613,0
+CG.US,D,20160208,000000,8.60353,8.68638,8.23352,8.27402,1969603.7495066,0
+CG.US,D,20160209,000000,8.17842,8.30049,7.91057,8.02636,1521435.3639393,0
+CG.US,D,20160210,000000,8.23352,8.55598,8.08302,8.1446,1821579.3403352,0
+CG.US,D,20160211,000000,8.00665,8.08302,7.72527,8.03312,1835501.8577523,0
+CG.US,D,20160212,000000,8.16342,8.91865,8.13636,8.84904,1618013.776334,0
+CG.US,D,20160216,000000,9.25708,9.41993,9.02973,9.2164,1447608.2829369,0
+CG.US,D,20160217,000000,9.73661,10.0738,9.5719,9.98267,2877293.7471152,0
+CG.US,D,20160218,000000,10.1004,10.469,9.75622,10.4513,2532266.2264746,0
+CG.US,D,20160219,000000,10.4445,10.7601,10.2258,10.5367,1555098.2771138,0
+CG.US,D,20160222,000000,10.7308,10.9209,10.6592,10.7651,1482396.2171159,0
+CG.US,D,20160223,000000,10.7023,10.8004,10.1572,10.2592,1319757.7544976,0
+CG.US,D,20160224,000000,10.0523,10.218,9.78564,10.0866,1380286.5364462,0
+CG.US,D,20160225,000000,10.1004,10.2857,9.92581,10.2827,1629811.7073935,0
+CG.US,D,20160226,000000,10.4445,10.6867,10.3376,10.5632,1074717.3680984,0
+CG.US,D,20160229,000000,10.5367,11.0592,10.5004,10.7964,1112366.3031093,0
+CG.US,D,20160301,000000,11.0994,11.1484,11.0994,11.0994,1116753.1710516,0
+CG.US,D,20160302,000000,11.2229,11.3759,10.9965,11.2974,1038606.5397736,0
+CG.US,D,20160303,000000,11.3386,11.7602,11.2475,11.6415,1684234.9809716,0
+CG.US,D,20160304,000000,11.622,11.7749,11.3337,11.5082,1041469.5805347,0
+CG.US,D,20160307,000000,11.5367,11.6622,11.3827,11.6622,606872.84454627,0
+CG.US,D,20160308,000000,11.5435,11.6788,11.123,11.2553,431274.71113663,0
+CG.US,D,20160309,000000,11.27,11.4789,11.0318,11.2327,633684.65519409,0
+CG.US,D,20160310,000000,11.3298,11.4102,10.9612,11.2288,537011.38608727,0
+CG.US,D,20160311,000000,11.3886,11.668,11.1092,11.6485,1302346.9579914,0
+CG.US,D,20160314,000000,11.6906,11.7798,11.5161,11.6622,565483.69917868,0
+CG.US,D,20160315,000000,11.4827,11.5691,11.27,11.522,606583.17458682,0
+CG.US,D,20160316,000000,11.5298,11.6553,11.3465,11.6553,727513.24290337,0
+CG.US,D,20160317,000000,11.6622,12.0308,11.6485,11.92,853992.93885848,0
+CG.US,D,20160318,000000,11.92,12.1798,11.8141,12.0044,955997.56316962,0
+CG.US,D,20160321,000000,12.0671,12.1406,11.7935,11.92,710983.69585128,0
+CG.US,D,20160322,000000,11.8935,11.9779,11.6062,11.6906,819414.09743184,0
+CG.US,D,20160323,000000,11.6337,11.6906,11.1366,11.2347,657269.29770214,0
+CG.US,D,20160324,000000,11.1788,11.2838,10.7857,11.27,532314.44889272,0
+CG.US,D,20160328,000000,11.3102,11.4719,11.1366,11.4102,375061.39960496,0
+CG.US,D,20160329,000000,11.4181,11.6749,11.1416,11.6749,450148.13694511,0
+CG.US,D,20160330,000000,11.8366,11.9906,11.7602,11.7935,1130266.6826456,0
+CG.US,D,20160331,000000,11.769,11.9357,11.6514,11.8141,354971.15597389,0
+CG.US,D,20160401,000000,11.668,11.9357,11.4514,11.8935,483033.83705949,0
+CG.US,D,20160404,000000,11.92,11.9828,11.3102,11.3886,583332.06051798,0
+CG.US,D,20160405,000000,11.3239,11.3945,11.1484,11.2151,717211.59997938,0
+CG.US,D,20160406,000000,11.2974,11.3945,11.1827,11.2778,328334.77924517,0
+CG.US,D,20160407,000000,11.2229,11.3406,11.1092,11.2475,473278.89518573,0
+CG.US,D,20160408,000000,11.4023,11.5435,11.1573,11.2151,355832.00613506,0
+CG.US,D,20160411,000000,11.3298,11.4661,11.2288,11.2778,394135.75844868,0
+CG.US,D,20160412,000000,11.3386,11.5906,11.2778,11.4827,415457.09940741,0
+CG.US,D,20160413,000000,11.6838,12.0671,11.5268,12.0671,1208238.8999691,0
+CG.US,D,20160414,000000,12.0377,12.1652,11.8779,11.9357,1288913.0036397,0
+CG.US,D,20160415,000000,11.9828,12.2916,11.9621,12.0828,1185778.2585008,0
+CG.US,D,20160418,000000,12.0181,12.3631,11.9691,12.2632,1269207.2866801,0
+CG.US,D,20160419,000000,12.3838,12.4161,12.1847,12.3896,775448.5213686,0
+CG.US,D,20160420,000000,12.424,12.4946,12.2985,12.3759,585531.10429462,0
+CG.US,D,20160421,000000,12.3956,12.4524,12.2484,12.3838,1139339.2681712,0
+CG.US,D,20160422,000000,12.3416,12.424,12.1034,12.1211,409467.86700645,0
+CG.US,D,20160425,000000,12.0465,12.1211,11.6965,12.1211,544645.82146213,0
+CG.US,D,20160426,000000,12.2131,12.2916,12.0465,12.2681,742346.58874928,0
+CG.US,D,20160427,000000,11.2347,12.5789,11.2082,12.3759,1690447.58563,0
+CG.US,D,20160428,000000,11.9357,12.4387,11.9132,11.9779,1027718.4171781,0
+CG.US,D,20160429,000000,11.9779,11.9974,11.5161,11.7161,609246.30227737,0
+CG.US,D,20160502,000000,11.6965,12.1455,11.6337,11.9553,728986.07185211,0
+CG.US,D,20160503,000000,11.8867,11.9691,11.4789,11.5475,821019.52178454,0
+CG.US,D,20160504,000000,11.4102,11.6327,11.2151,11.4789,708145.13424162,0
+CG.US,D,20160505,000000,11.5161,11.668,11.2553,11.368,620006.92929203,0
+CG.US,D,20160506,000000,11.2347,11.7092,11.2347,11.368,611226.05365513,0
+CG.US,D,20160509,000000,11.3386,11.6132,11.1151,11.3886,565317.44494139,0
+CG.US,D,20160510,000000,11.5004,11.5759,11.2004,11.2288,994878.61547284,0
+CG.US,D,20160511,000000,11.1729,11.2004,10.8425,10.87,1198311.5840702,0
+CG.US,D,20160512,000000,10.9464,11.3308,10.9073,11.2974,1076426.8288451,0
+CG.US,D,20160513,000000,11.2622,11.5964,11.2279,11.2465,480986.76801509,0
+CG.US,D,20160516,000000,11.2543,11.4799,11.2465,11.2838,356921.32837692,0
+CG.US,D,20160517,000000,11.2778,11.7239,11.2778,11.5681,610181.6098577,0
+CG.US,D,20160518,000000,11.52,11.7818,11.5082,11.6965,1295773.2858483,0
+CG.US,D,20160519,000000,11.6044,11.618,11.221,11.3112,637414.66590429,0
+CG.US,D,20160520,000000,11.3474,11.6327,11.2396,11.5964,397047.75751283,0
+CG.US,D,20160523,000000,11.5533,11.7092,11.5053,11.6671,433120.84714579,0
+CG.US,D,20160524,000000,11.7387,11.7534,11.6612,11.7534,661332.83685158,0
+CG.US,D,20160525,000000,11.8033,11.8641,11.6485,11.8102,871617.92794032,0
+CG.US,D,20160526,000000,11.8161,11.8534,11.5485,11.5818,460634.39347001,0
+CG.US,D,20160527,000000,11.5886,11.6906,11.5445,11.5886,276312.50244365,0
+CG.US,D,20160531,000000,11.5964,11.7465,11.3474,11.4338,441908.86253521,0
+CG.US,D,20160601,000000,11.3955,11.674,11.3249,11.674,277632.3366955,0
+CG.US,D,20160602,000000,11.6543,11.6543,11.3896,11.5328,337955.08578567,0
+CG.US,D,20160603,000000,11.4406,11.4827,11.2622,11.4464,395563.70895299,0
+CG.US,D,20160606,000000,11.4406,11.8102,11.4406,11.5681,756980.02152457,0
+CG.US,D,20160607,000000,11.5602,11.6906,11.5328,11.674,667085.43745467,0
+CG.US,D,20160608,000000,11.6906,11.7092,11.6044,11.6269,405232.9737965,0
+CG.US,D,20160609,000000,11.5328,11.5739,11.3896,11.42,399642.5475721,0
+CG.US,D,20160610,000000,11.27,11.369,11.1278,11.2396,294307.73869197,0
+CG.US,D,20160613,000000,11.1278,11.6397,11.07,11.2132,944713.69429159,0
+CG.US,D,20160614,000000,11.119,11.3308,10.9484,11.1122,642389.03348253,0
+CG.US,D,20160615,000000,11.1827,11.4033,11.1425,11.1709,336427.17874605,0
+CG.US,D,20160616,000000,11.1396,11.2396,10.9464,11.1543,284461.00000007,0
+CG.US,D,20160617,000000,11.1886,11.4406,11.1886,11.3474,333334.64593957,0
+CG.US,D,20160620,000000,11.4464,11.674,11.1984,11.2465,551088.93813053,0
+CG.US,D,20160621,000000,11.2974,11.4779,11.2298,11.4338,285914.44962053,0
+CG.US,D,20160622,000000,11.3847,11.674,11.369,11.3896,333789.55017165,0
+CG.US,D,20160623,000000,11.4622,11.6397,11.4121,11.6044,513282.92856413,0
+CG.US,D,20160624,000000,10.9837,11.369,10.8926,11.2062,1354074.4650102,0
+CG.US,D,20160627,000000,11.0494,11.221,10.8926,11.021,825514.5059792,0
+CG.US,D,20160628,000000,11.2543,11.4269,11.1122,11.3249,551507.12363536,0
+CG.US,D,20160629,000000,11.4975,11.62,11.2543,11.62,393219.83019663,0
+CG.US,D,20160630,000000,11.6269,11.6485,11.4338,11.5533,342521.46750555,0
+CG.US,D,20160701,000000,11.5406,11.6671,11.4975,11.5406,186964.61942398,0
+CG.US,D,20160705,000000,11.4269,11.4269,11.1278,11.1709,618190.37225761,0
+CG.US,D,20160706,000000,11.1631,11.2347,10.8926,11.1278,277377.34553402,0
+CG.US,D,20160707,000000,11.2062,11.4681,11.1347,11.3396,415539.71654372,0
+CG.US,D,20160708,000000,11.4053,11.6906,11.3191,11.6543,627471.03057102,0
+CG.US,D,20160711,000000,11.7465,11.7612,11.52,11.6327,309478.69283568,0
+CG.US,D,20160712,000000,11.674,11.7387,11.5818,11.6906,580834.16710007,0
+CG.US,D,20160713,000000,11.7534,11.7534,11.3778,11.6044,1038329.1093899,0
+CG.US,D,20160714,000000,11.6671,11.674,11.4053,11.4269,606508.71716767,0
+CG.US,D,20160715,000000,11.4622,11.7092,11.4338,11.674,658059.77030275,0
+CG.US,D,20160718,000000,11.6828,11.924,11.6112,11.6543,694099.20110238,0
+CG.US,D,20160719,000000,11.6828,11.7465,11.5445,11.6828,242510.87407721,0
+CG.US,D,20160720,000000,11.6543,11.8602,11.4975,11.8534,517125.13538539,0
+CG.US,D,20160721,000000,11.7612,12.0289,11.7534,11.9082,462748.78018104,0
+CG.US,D,20160722,000000,12.0024,12.2083,11.8827,12.1514,566097.71789554,0
+CG.US,D,20160725,000000,12.2789,12.3367,12.1024,12.174,336665.8504732,0
+CG.US,D,20160726,000000,12.2083,12.4132,12.1171,12.2877,708325.66798395,0
+CG.US,D,20160727,000000,12.3533,12.3533,11.7769,12.0082,841178.10304689,0
+CG.US,D,20160728,000000,12.0289,12.1102,11.7534,12.074,455494.79161912,0
+CG.US,D,20160729,000000,12.1024,12.3152,11.9661,12.3004,611550.40241255,0
+CG.US,D,20160801,000000,12.3083,12.3533,12.1024,12.1455,719668.69481145,0
+CG.US,D,20160802,000000,12.174,12.223,11.924,11.9661,580702.59166074,0
+CG.US,D,20160803,000000,11.9808,12.0818,11.9593,12.0171,765356.99116167,0
+CG.US,D,20160804,000000,12.0289,12.1063,11.8602,11.9886,659675.39430192,0
+CG.US,D,20160805,000000,12.0289,12.1857,11.8887,11.9886,584139.87251756,0
+CG.US,D,20160808,000000,12.0289,12.0592,11.8396,12.0082,1112814.0675889,0
+CG.US,D,20160809,000000,12.0171,12.0357,11.8671,11.9524,874088.28231279,0
+CG.US,D,20160810,000000,11.9739,12.0082,11.5886,11.674,2009317.0929609,0
+CG.US,D,20160811,000000,11.6475,12.0072,11.6092,11.8906,886928.61724052,0
+CG.US,D,20160812,000000,11.8455,11.9347,11.7249,11.8671,689182.97150896,0
+CG.US,D,20160815,000000,11.8455,11.9563,11.8005,11.8985,558431.66361665,0
+CG.US,D,20160816,000000,11.8985,11.971,11.8867,11.8906,475351.46334627,0
+CG.US,D,20160817,000000,11.9268,11.9593,11.8298,11.922,400521.75709691,0
+CG.US,D,20160818,000000,11.9563,12.0072,11.8985,11.9946,458757.65852148,0
+CG.US,D,20160819,000000,11.9946,12.0289,11.9043,12.0072,478263.46241044,0
+CG.US,D,20160822,000000,12.0289,12.0289,11.9112,11.9867,356724.47520025,0
+CG.US,D,20160823,000000,11.971,12.0289,11.8827,11.9946,461092.35759604,0
+CG.US,D,20160824,000000,12.0357,12.0838,11.8671,11.9043,492171.70032247,0
+CG.US,D,20160825,000000,11.9112,12.0357,11.8298,11.8749,560510.35156508,0
+CG.US,D,20160826,000000,11.8827,11.9043,11.6612,11.6975,492614.36497881,0
+CG.US,D,20160829,000000,11.6671,11.7935,11.5347,11.7181,762472.53114295,0
+CG.US,D,20160830,000000,11.7798,11.7798,11.5926,11.6612,493392.59800366,0
+CG.US,D,20160831,000000,11.6612,11.6906,11.3925,11.4671,509543.73817211,0
+CG.US,D,20160901,000000,11.57,11.57,11.2513,11.3259,634812.73609249,0
+CG.US,D,20160902,000000,11.4671,11.5857,11.3808,11.5053,375354.12945834,0
+CG.US,D,20160906,000000,11.618,11.6906,11.4749,11.5053,416014.00010408,0
+CG.US,D,20160907,000000,11.5475,11.7661,11.5053,11.7112,798395.68597295,0
+CG.US,D,20160908,000000,11.7249,11.9946,11.6612,11.8386,810441.4684415,0
+CG.US,D,20160909,000000,11.8151,11.8779,11.6308,11.6308,672266.85785605,0
+CG.US,D,20160912,000000,11.6092,11.9475,11.4749,11.8827,413972.03088291,0
+CG.US,D,20160913,000000,11.7916,11.8386,11.521,11.674,481160.1620049,0
+CG.US,D,20160914,000000,11.6533,11.8906,11.6004,11.7504,511248.09909548,0
+CG.US,D,20160915,000000,11.7181,11.8298,11.6308,11.822,272684.48819805,0
+CG.US,D,20160916,000000,11.7249,11.77,11.4807,11.618,506701.09670387,0
+CG.US,D,20160919,000000,11.6249,11.9112,11.5926,11.6249,281051.25818869,0
+CG.US,D,20160920,000000,11.6308,11.6308,11.4779,11.4877,206168.51377773,0
+CG.US,D,20160921,000000,11.5132,11.6975,11.4749,11.5857,349912.13133002,0
+CG.US,D,20160922,000000,11.6612,11.8534,11.5132,11.5426,473492.06779673,0
+CG.US,D,20160923,000000,11.5426,11.5426,11.3925,11.4671,477384.25288563,0
+CG.US,D,20160926,000000,11.4386,11.4671,10.971,11.0915,1033253.7653117,0
+CG.US,D,20160927,000000,11.0994,11.1847,11.0308,11.1563,363883.6070501,0
+CG.US,D,20160928,000000,11.2161,11.3602,11.1053,11.3416,373078.58833325,0
+CG.US,D,20160929,000000,11.3033,11.4749,11.2279,11.2768,312642.62316739,0
+CG.US,D,20160930,000000,11.2916,11.5857,11.1788,11.5278,413230.51658531,0
+CG.US,D,20161003,000000,11.5553,11.6377,11.4093,11.4671,355240.42664041,0
+CG.US,D,20161004,000000,11.5641,11.5641,11.2916,11.4807,252752.33908709,0
+CG.US,D,20161005,000000,11.4386,11.6249,11.4386,11.5475,302238.9837788,0
+CG.US,D,20161006,000000,11.5475,11.6612,11.4975,11.5475,270285.5313508,0
+CG.US,D,20161007,000000,11.6475,11.6475,11.4749,11.4975,237860.85525637,0
+CG.US,D,20161010,000000,11.618,11.6533,11.4877,11.5132,189105.52521581,0
+CG.US,D,20161011,000000,11.4749,11.4877,11.1504,11.2455,356539.86159933,0
+CG.US,D,20161012,000000,11.2838,11.3808,11.1278,11.1396,333367.28480823,0
+CG.US,D,20161013,000000,11.1053,11.1298,10.817,10.9367,676438.51325794,0
+CG.US,D,20161014,000000,10.7366,11.0671,10.6827,10.8229,318339.12571496,0
+CG.US,D,20161017,000000,10.77,10.8092,10.6239,10.6592,343939.2183634,0
+CG.US,D,20161018,000000,10.8092,10.8092,10.7366,10.77,322507.72122292,0
+CG.US,D,20161019,000000,10.8445,11.1053,10.7366,11.0308,616432.97317266,0
+CG.US,D,20161020,000000,11.0308,11.1053,10.9209,10.9562,293222.49630869,0
+CG.US,D,20161021,000000,10.9562,11.4278,10.8828,11.1053,523545.81283157,0
+CG.US,D,20161024,000000,11.2513,11.5857,11.2513,11.4749,523033.79057932,0
+CG.US,D,20161025,000000,11.5132,11.773,11.5132,11.6612,1439097.6979311,0
+CG.US,D,20161026,000000,11.773,11.9946,11.5475,11.8827,790764.31049203,0
+CG.US,D,20161027,000000,11.8827,12.0289,11.8455,11.8455,955006.15753377,0
+CG.US,D,20161028,000000,11.92,11.92,11.5857,11.6612,848752.36050765,0
+CG.US,D,20161031,000000,11.6975,11.7327,11.3259,11.4749,1021531.3116359,0
+CG.US,D,20161101,000000,11.6249,11.6612,11.0857,11.2513,1116480.8404911,0
+CG.US,D,20161102,000000,11.2161,11.4386,11.0877,11.1396,926937.75044216,0
+CG.US,D,20161103,000000,11.1396,11.2916,10.9562,11.0671,671535.5432049,0
+CG.US,D,20161104,000000,11.0671,11.6044,11.0671,11.4141,906319.16512448,0
+CG.US,D,20161107,000000,11.5651,11.7572,11.4867,11.5651,955274.40823565,0
+CG.US,D,20161108,000000,11.6044,11.7945,11.4867,11.6808,437684.16897172,0
+CG.US,D,20161109,000000,11.4504,11.7945,11.3337,11.4504,980032.01008655,0
+CG.US,D,20161110,000000,11.6044,11.872,11.4504,11.6808,1313536.990122,0
+CG.US,D,20161111,000000,11.7171,12.1024,11.6435,11.8338,919127.8811482,0
+CG.US,D,20161114,000000,11.9475,12.1788,11.872,12.0641,1026593.3961737,0
+CG.US,D,20161115,000000,12.0259,12.4073,11.9475,12.4073,955711.97306876,0
+CG.US,D,20161116,000000,12.4838,12.4838,12.0641,12.1406,609010.69044415,0
+CG.US,D,20161117,000000,12.1406,12.2544,12.0641,12.1788,1000645.495581,0
+CG.US,D,20161118,000000,12.2935,12.3308,12.1406,12.3308,865926.52521597,0
+CG.US,D,20161121,000000,12.2935,12.3701,12.1024,12.2544,636115.23094536,0
+CG.US,D,20161122,000000,12.2544,12.3308,12.1788,12.2544,851478.72600624,0
+CG.US,D,20161123,000000,12.2544,12.2583,11.8338,12.1024,1049175.4134348,0
+CG.US,D,20161125,000000,12.1788,12.1788,12.0641,12.1788,435776.83508381,0
+CG.US,D,20161128,000000,12.1406,12.1406,11.8338,11.9475,706904.85723215,0
+CG.US,D,20161129,000000,11.8338,11.9681,11.7906,11.8338,480041.26078831,0
+CG.US,D,20161130,000000,11.9475,11.9749,11.7171,11.9092,557953.30019771,0
+CG.US,D,20161201,000000,12.0641,12.1788,11.8749,11.9877,698631.92398894,0
+CG.US,D,20161202,000000,11.9475,12.1788,11.4504,11.7171,1984824.681918,0
+CG.US,D,20161205,000000,11.7171,12.0641,11.4141,11.5651,1099681.0028078,0
+CG.US,D,20161206,000000,11.6044,11.6044,11.3759,11.4504,906691.45222025,0
+CG.US,D,20161207,000000,11.5288,11.8338,11.4141,11.7171,1399955.5346786,0
+CG.US,D,20161208,000000,11.6808,12.2935,11.6808,12.0641,3030510.796299,0
+CG.US,D,20161209,000000,11.9877,12.5995,11.9877,12.4073,2084780.1972554,0
+CG.US,D,20161212,000000,12.4073,12.4475,12.1788,12.2544,1451671.8220862,0
+CG.US,D,20161213,000000,12.2544,12.3308,12.0259,12.1024,1209402.6796301,0
+CG.US,D,20161214,000000,12.0641,12.1024,11.7945,11.9475,583372.85910381,0
+CG.US,D,20161215,000000,11.9877,12.1024,11.872,11.9877,1442092.3141316,0
+CG.US,D,20161216,000000,12.0641,12.1788,12.0259,12.0641,1139278.0702925,0
+CG.US,D,20161219,000000,12.1024,12.1024,11.8338,12.0641,926420.62836666,0
+CG.US,D,20161220,000000,12.2544,12.3308,11.9475,12.0259,922642.6793181,0
+CG.US,D,20161221,000000,12.0259,12.1406,11.9092,11.9475,1045827.8894669,0
+CG.US,D,20161222,000000,11.9877,12.0259,11.5651,11.7572,1809388.722887,0
+CG.US,D,20161223,000000,11.7171,11.8338,11.5651,11.7945,588794.99116163,0
+CG.US,D,20161227,000000,11.7572,11.8916,11.6435,11.6435,1186054.6689199,0
+CG.US,D,20161228,000000,11.7171,11.7572,11.5651,11.6435,751890.39794133,0
+CG.US,D,20161229,000000,11.6435,11.7572,11.4867,11.5651,1313036.1874808,0
+CG.US,D,20161230,000000,11.5651,11.7945,11.47,11.6808,1112480.5391497,0
+CG.US,D,20170103,000000,11.872,12.0641,11.6435,11.9475,1387016.2631801,0
+CG.US,D,20170104,000000,12.1406,12.4475,12.0034,12.2935,1508935.6972032,0
+CG.US,D,20170105,000000,12.3308,12.5211,12.2544,12.4838,1249121.1229076,0
+CG.US,D,20170106,000000,12.5995,12.9063,12.5622,12.7534,2386592.8358122,0
+CG.US,D,20170109,000000,12.7534,12.9828,12.7102,12.7926,1376848.2356248,0
+CG.US,D,20170110,000000,12.8299,12.9446,12.6739,12.7338,651607.47395254,0
+CG.US,D,20170111,000000,12.7926,12.8681,12.6377,12.8299,691702.28418443,0
+CG.US,D,20170112,000000,12.8681,12.9828,12.7142,12.9063,849665.22886576,0
+CG.US,D,20170113,000000,12.9828,13.0603,12.8681,12.9828,1159831.3778728,0
+CG.US,D,20170117,000000,12.9828,13.1348,12.8681,13.0603,1523125.4453575,0
+CG.US,D,20170118,000000,13.0603,13.1348,12.9063,12.9446,1092194.4623066,0
+CG.US,D,20170119,000000,13.0603,13.0603,12.7926,12.9063,555335.05095158,0
+CG.US,D,20170120,000000,13.0201,13.0603,12.9063,13.0201,546812.22637011,0
+CG.US,D,20170123,000000,13.0201,13.0603,12.8681,12.9828,533562.88561934,0
+CG.US,D,20170124,000000,13.0201,13.1749,12.9828,13.1348,867304.49745264,0
+CG.US,D,20170125,000000,13.2122,13.3289,13.0201,13.2495,785289.14027262,0
+CG.US,D,20170126,000000,13.2906,13.3642,13.2122,13.3289,679899.25330161,0
+CG.US,D,20170127,000000,13.3642,13.3642,13.2495,13.2906,463165.94572123,0
+CG.US,D,20170130,000000,13.2122,13.3642,12.9063,13.3289,1040957.5582824,0
+CG.US,D,20170131,000000,13.2495,13.3289,13.0955,13.2122,431980.52667163,0
+CG.US,D,20170201,000000,13.4015,13.4015,13.0603,13.1749,727373.50774688,0
+CG.US,D,20170202,000000,13.1749,13.2122,12.9828,13.0201,843172.1339297,0
+CG.US,D,20170203,000000,13.0955,13.2122,12.9828,13.0201,1634158.7967145,0
+CG.US,D,20170206,000000,13.0201,13.1348,12.8681,12.9446,1115529.2134764,0
+CG.US,D,20170207,000000,13.0603,13.1348,12.8681,13.1348,1131741.5515236,0
+CG.US,D,20170208,000000,12.6377,12.7475,12.2544,12.5995,3798099.4701059,0
+CG.US,D,20170209,000000,12.6739,12.6739,12.2544,12.4838,1704309.925133,0
+CG.US,D,20170210,000000,12.4475,12.5622,12.3701,12.4475,734930.42580865,0
+CG.US,D,20170213,000000,12.4073,12.5622,12.2935,12.3701,1351610.2304256,0
+CG.US,D,20170214,000000,12.3308,12.5995,12.2975,12.5995,1407618.5290635,0
+CG.US,D,20170215,000000,12.6377,12.7534,12.4073,12.5211,2741589.4909022,0
+CG.US,D,20170216,000000,12.4533,12.6827,12.3377,12.3769,1648057.8549448,0
+CG.US,D,20170217,000000,12.4132,12.5504,12.2602,12.4132,775938.10439865,0
+CG.US,D,20170221,000000,12.4132,12.6827,12.4132,12.5299,867360.59550816,0
+CG.US,D,20170222,000000,12.4533,12.6827,12.4533,12.6083,799038.26369989,0
+CG.US,D,20170223,000000,12.6484,12.7631,12.4593,12.571,1228780.9879383,0
+CG.US,D,20170224,000000,12.4916,12.6484,12.4533,12.6083,477214.93875441,0
+CG.US,D,20170227,000000,12.571,12.7631,12.5299,12.6827,856618.32785713,0
+CG.US,D,20170228,000000,12.6484,12.6827,12.318,12.4132,809049.21669979,0
+CG.US,D,20170301,000000,12.6083,12.6484,12.4533,12.4916,813090.31662701,0
+CG.US,D,20170302,000000,12.4533,12.571,12.3377,12.3769,1192413.1285227,0
+CG.US,D,20170303,000000,12.4132,12.4533,12.2602,12.3377,671854.79213908,0
+CG.US,D,20170306,000000,12.2602,12.3377,12.1073,12.2995,1046457.2076534,0
+CG.US,D,20170307,000000,12.221,12.3769,12.1818,12.221,737766.947489,0
+CG.US,D,20170308,000000,12.1818,12.3132,12.1455,12.1455,409565.78361245,0
+CG.US,D,20170309,000000,12.0661,12.2995,11.9504,11.9906,780115.87958843,0
+CG.US,D,20170310,000000,12.0661,12.1818,12.0269,12.1455,347909.94073004,0
+CG.US,D,20170313,000000,12.2995,12.4533,12.1818,12.3377,630864.45294806,0
+CG.US,D,20170314,000000,12.3377,12.6083,12.2995,12.6083,746032.7409797,0
+CG.US,D,20170315,000000,12.6083,12.8014,12.5299,12.6827,683738.40022893,0
+CG.US,D,20170316,000000,12.723,12.8798,12.6484,12.723,687909.03566618,0
+CG.US,D,20170317,000000,12.7631,12.7631,12.4132,12.4132,602700.16917973,0
+CG.US,D,20170320,000000,12.3769,12.4916,12.2995,12.3769,262843.86929402,0
+CG.US,D,20170321,000000,12.3769,12.4533,12.0661,12.1818,613205.80503291,0
+CG.US,D,20170322,000000,12.1455,12.3769,11.9906,12.221,1362250.5016121,0
+CG.US,D,20170323,000000,12.221,12.4132,12.1818,12.2995,311896.00904655,0
+CG.US,D,20170324,000000,12.2602,12.2602,12.0269,12.1073,424651.06072591,0
+CG.US,D,20170327,000000,12.0269,12.3769,11.9504,12.3769,608271.21607585,0
+CG.US,D,20170328,000000,12.3377,12.5122,12.2602,12.2995,291478.35676414,0
+CG.US,D,20170329,000000,12.2602,12.2995,12.1818,12.221,187568.43849437,0
+CG.US,D,20170330,000000,12.221,12.3377,12.221,12.2995,518655.0823543,0
+CG.US,D,20170331,000000,12.2602,12.4337,12.221,12.3377,445614.3940939,0
+CG.US,D,20170403,000000,12.3769,12.4171,12.1455,12.2995,470283.2590206,0
+CG.US,D,20170404,000000,12.221,12.3769,12.0661,12.2995,521684.37735274,0
+CG.US,D,20170405,000000,12.3377,12.4533,12.1455,12.2995,565488.7990019,0
+CG.US,D,20170406,000000,12.0661,12.3769,12.0661,12.221,506751.07497153,0
+CG.US,D,20170407,000000,12.2602,12.3769,12.1455,12.2602,372613.4844547,0
+CG.US,D,20170410,000000,12.2995,12.4916,12.1818,12.4132,314190.92949992,0
+CG.US,D,20170411,000000,12.4132,12.571,12.3377,12.5299,538260.84277855,0
+CG.US,D,20170412,000000,12.4916,12.5504,12.3377,12.3769,499348.1715713,0
+CG.US,D,20170413,000000,12.3769,12.5299,12.2995,12.4916,413498.76728719,0
+CG.US,D,20170417,000000,12.4916,12.5671,12.3769,12.4533,418592.47072902,0
+CG.US,D,20170418,000000,12.4132,12.4132,12.1818,12.1818,496221.9799315,0
+CG.US,D,20170419,000000,12.1818,12.4916,12.1632,12.2789,781469.37267359,0
+CG.US,D,20170420,000000,12.2602,12.6083,12.1818,12.5299,529396.33004068,0
+CG.US,D,20170421,000000,12.5299,12.5299,12.2995,12.4132,578912.55370712,0
+CG.US,D,20170424,000000,12.5299,12.9564,12.4965,12.8798,1125798.2175317,0
+CG.US,D,20170425,000000,12.9171,13.0749,12.8397,12.9171,1007661.8323804,0
+CG.US,D,20170426,000000,12.9171,13.1505,12.9171,13.1505,685825.24789452,0
+CG.US,D,20170427,000000,13.1505,13.5368,12.9945,13.5368,1358783.6417805,0
+CG.US,D,20170428,000000,13.5368,13.6926,13.4593,13.6926,1283838.6795261,0
+CG.US,D,20170501,000000,13.7299,13.7691,13.575,13.7299,798642.51741727,0
+CG.US,D,20170502,000000,13.6926,13.7142,13.3054,13.4593,943732.4883022,0
+CG.US,D,20170503,000000,13.575,14.0387,13.4711,13.923,3014348.4365194,0
+CG.US,D,20170504,000000,14.1161,14.427,13.923,14.0024,2152880.1767709,0
+CG.US,D,20170505,000000,14.0024,14.078,13.7299,14.0024,1028147.8222941,0
+CG.US,D,20170508,000000,14.0387,14.0387,13.6348,13.7299,1174121.0825624,0
+CG.US,D,20170509,000000,13.7299,13.8857,13.4593,13.8073,1266153.5125302,0
+CG.US,D,20170510,000000,13.7691,13.827,13.6515,13.6926,432499.68867641,0
+CG.US,D,20170511,000000,13.9623,14.0397,13.6122,14.0397,1055185.0451286,0
+CG.US,D,20170512,000000,14.0044,14.3162,13.8857,14.1995,912153.36289926,0
+CG.US,D,20170515,000000,14.2368,14.624,14.1995,14.4691,1464126.6103778,0
+CG.US,D,20170516,000000,14.5083,14.624,14.2741,14.4691,1702607.6041389,0
+CG.US,D,20170517,000000,14.3162,14.3162,13.5358,13.6122,1567241.9761884,0
+CG.US,D,20170518,000000,13.5358,13.574,13.1083,13.4191,2578365.5685771,0
+CG.US,D,20170519,000000,13.4583,13.7887,13.4583,13.6926,1000934.1455758,0
+CG.US,D,20170522,000000,13.8083,14.1995,13.6122,13.8857,1322702.3924304,0
+CG.US,D,20170523,000000,13.9623,14.0799,13.8083,14.0044,1109620.5582825,0
+CG.US,D,20170524,000000,14.0799,14.0799,13.7485,13.8466,583428.95715934,0
+CG.US,D,20170525,000000,13.8466,13.9583,13.7299,13.7299,564872.74035576,0
+CG.US,D,20170526,000000,13.7299,13.9426,13.7299,13.8083,518632.64313209,0
+CG.US,D,20170530,000000,13.8083,13.925,13.7299,13.8857,677022.95300006,0
+CG.US,D,20170531,000000,13.8857,13.921,13.574,13.7299,891226.74825852,0
+CG.US,D,20170601,000000,13.7701,13.9623,13.6926,13.925,836261.87345347,0
+CG.US,D,20170602,000000,13.9623,13.9623,13.8083,13.8466,485337.93719467,0
+CG.US,D,20170605,000000,13.925,13.9623,13.574,13.6515,698712.50119597,0
+CG.US,D,20170606,000000,13.574,13.6515,13.3789,13.4583,1144273.8571283,0
+CG.US,D,20170607,000000,13.5358,13.6515,13.3426,13.574,569822.6287825,0
+CG.US,D,20170608,000000,14.0799,14.0799,13.6515,13.6926,773481.00956658,0
+CG.US,D,20170609,000000,13.9623,14.0799,13.7299,14.0799,774471.39523779,0
+CG.US,D,20170612,000000,14.0799,14.1995,13.7701,14.0799,1213067.412603,0
+CG.US,D,20170613,000000,14.1181,14.3897,13.925,14.3544,1371176.2122287,0
+CG.US,D,20170614,000000,14.3544,14.5858,14.1995,14.5083,1751745.4209217,0
+CG.US,D,20170615,000000,14.3544,14.4319,14.1594,14.2368,646085.38535942,0
+CG.US,D,20170616,000000,14.3162,14.3544,14.1181,14.2368,636697.63075819,0
+CG.US,D,20170619,000000,14.2368,14.7407,14.1594,14.5858,950445.89560177,0
+CG.US,D,20170620,000000,14.6633,14.726,14.4319,14.5476,520099.35229294,0
+CG.US,D,20170621,000000,14.5476,15.0338,14.5005,15.0133,1392987.1362175,0
+CG.US,D,20170622,000000,15.0515,15.0515,14.7809,15.0133,773435.11115752,0
+CG.US,D,20170623,000000,14.9349,15.0515,14.8976,15.0515,358055.5290632,0
+CG.US,D,20170626,000000,15.0515,15.1691,14.8976,14.975,710732.78454837,0
+CG.US,D,20170627,000000,14.8976,15.1691,14.8564,15.0887,809560.21898741,0
+CG.US,D,20170628,000000,15.1691,15.4799,15.0662,15.3261,1053890.709993,0
+CG.US,D,20170629,000000,15.4408,15.5182,15.2868,15.4015,1101596.4964129,0
+CG.US,D,20170630,000000,15.4799,15.5583,15.3261,15.3642,1089872.0028078,0
+CG.US,D,20170703,000000,15.4408,15.5583,15.0515,15.2475,464219.56920048,0
+CG.US,D,20170705,000000,15.2868,15.3642,14.975,14.975,773423.89154641,0
+CG.US,D,20170706,000000,14.975,14.975,14.6633,14.7407,1260470.269523,0
+CG.US,D,20170707,000000,14.8192,14.975,14.7809,14.975,760230.64885118,0
+CG.US,D,20170710,000000,15.0515,15.9466,14.975,15.9094,2039933.371738,0
+CG.US,D,20170711,000000,15.8319,16.1045,15.7907,16.0633,1588679.5931167,0
+CG.US,D,20170712,000000,16.1045,16.2192,15.5966,15.7525,1217308.4256008,0
+CG.US,D,20170713,000000,15.8319,15.8682,15.6084,15.7525,981504.83903528,0
+CG.US,D,20170714,000000,15.674,15.8682,15.674,15.8682,793976.1791621,0
+CG.US,D,20170717,000000,15.8682,15.9839,15.6359,15.7907,852288.57793512,0
+CG.US,D,20170718,000000,15.7525,15.8319,15.5182,15.7525,874833.87646897,0
+CG.US,D,20170719,000000,15.8319,16.0251,15.6359,16.0251,601115.14411993,0
+CG.US,D,20170720,000000,16.0633,16.1201,15.7153,15.8682,927931.19600729,0
+CG.US,D,20170721,000000,15.9839,16.1045,15.7525,15.9466,618571.83903519,0
+CG.US,D,20170724,000000,15.8682,15.9466,15.6359,15.7525,606655.59207668,0
+CG.US,D,20170725,000000,15.8319,15.8682,15.5966,15.7907,525007.42216921,0
+CG.US,D,20170726,000000,15.8319,16.2192,15.674,16.1417,636985.26078835,0
+CG.US,D,20170727,000000,16.2192,16.53,16.1045,16.2957,858658.25714901,0
+CG.US,D,20170728,000000,16.3358,16.3545,16.1045,16.1417,399605.82884485,0
+CG.US,D,20170731,000000,16.1045,16.3358,15.8682,15.9466,373757.88478745,0
+CG.US,D,20170801,000000,16.0251,16.4692,15.9466,16.1045,703578.75252175,0
+CG.US,D,20170802,000000,16.726,17.0761,16.18,16.9977,2324453.5296876,0
+CG.US,D,20170803,000000,17.1134,17.1134,16.4908,16.9193,1428016.8020176,0
+CG.US,D,20170804,000000,16.9133,17.1545,16.9133,17.0368,627103.84329848,0
+CG.US,D,20170807,000000,17.0761,17.2094,16.8947,16.978,996998.1020071,0
+CG.US,D,20170808,000000,16.9193,16.9604,16.18,16.18,2871846.1159413,0
+CG.US,D,20170809,000000,16.1417,16.3741,15.8319,16.1045,2363015.3330566,0
+CG.US,D,20170810,000000,15.9996,16.3761,15.8005,16.1986,2281995.4613711,0
+CG.US,D,20170811,000000,16.1574,16.7525,16.1163,16.7525,1443631.4407823,0
+CG.US,D,20170814,000000,16.9133,17.13,16.7525,16.9917,1470840.0176774,0
+CG.US,D,20170815,000000,17.031,17.031,16.7006,16.9133,1104897.1020071,0
+CG.US,D,20170816,000000,16.8339,17.1094,16.7937,16.9917,1149513.4155145,0
+CG.US,D,20170817,000000,16.9133,17.1516,16.7525,16.8339,1576098.3292091,0
+CG.US,D,20170818,000000,16.7525,16.9133,16.476,16.632,917094.07164419,0
+CG.US,D,20170821,000000,16.6731,16.7153,16.3192,16.3956,1114520.4684416,0
+CG.US,D,20170822,000000,16.476,16.632,16.3956,16.5967,1410528.4881983,0
+CG.US,D,20170823,000000,16.632,16.8712,16.3956,16.7525,1191349.305397,0
+CG.US,D,20170824,000000,16.8339,16.8339,16.476,16.632,821429.54757221,0
+CG.US,D,20170825,000000,16.7153,16.7153,16.4162,16.5564,1028134.5627537,0
+CG.US,D,20170828,000000,16.6731,16.7153,16.476,16.632,1067158.4101073,0
+CG.US,D,20170829,000000,16.5564,16.5967,16.3192,16.476,698630.90402429,0
+CG.US,D,20170830,000000,16.4369,16.6545,16.3565,16.5163,1245968.4121871,0
+CG.US,D,20170831,000000,16.476,16.632,16.3956,16.476,721839.17957801,0
+CG.US,D,20170901,000000,16.5564,16.8712,16.5163,16.6731,723532.32089027,0
+CG.US,D,20170905,000000,16.6731,16.8339,16.2378,16.3956,1046943.7307894,0
+CG.US,D,20170906,000000,16.4369,16.7359,16.3956,16.4369,818700.12217968,0
+CG.US,D,20170907,000000,16.3565,16.5564,15.9202,16.079,895701.33316025,0
+CG.US,D,20170908,000000,16.0397,16.1163,15.9202,15.979,538562.75231374,0
+CG.US,D,20170911,000000,16.5163,17.0712,16.476,17.031,2623508.1838418,0
+CG.US,D,20170912,000000,17.3898,17.7869,17.1908,17.7467,2727262.0475207,0
+CG.US,D,20170913,000000,17.983,18.2212,17.6281,18.1036,2101183.2686914,0
+CG.US,D,20170914,000000,18.1428,18.6007,17.8663,18.5408,2245357.3113243,0
+CG.US,D,20170915,000000,18.581,18.9771,18.3408,18.6977,2040499.4521165,0
+CG.US,D,20170918,000000,18.8595,19.135,18.7379,19.135,1376084.2821049,0
+CG.US,D,20170919,000000,19.135,19.2154,18.4634,18.6977,1770784.0810029,0
+CG.US,D,20170920,000000,18.6575,19.0556,18.6575,18.8595,1028358.9549758,0
+CG.US,D,20170921,000000,18.8595,18.9771,18.5408,18.8203,626124.67723837,0
+CG.US,D,20170922,000000,18.7379,19.533,18.7379,19.4144,982917.49006991,0
+CG.US,D,20170925,000000,19.333,19.6114,18.9977,19.135,958628.0519915,0
+CG.US,D,20170926,000000,19.2154,19.2948,18.7791,18.7791,1429693.6238955,0
+CG.US,D,20170927,000000,18.8595,18.9771,18.1428,18.6977,1209977.9396904,0
+CG.US,D,20170928,000000,18.8203,18.9771,18.581,18.581,843970.76624748,0
+CG.US,D,20170929,000000,18.581,18.7379,18.382,18.7379,716437.44681311,0
+CG.US,D,20171002,000000,18.8595,19.2154,18.7379,19.1761,812502.81699094,0
+CG.US,D,20171003,000000,19.1761,19.1761,18.8595,18.8958,1051179.6439641,0
+CG.US,D,20171004,000000,18.9771,19.3742,18.879,19.333,1112126.6114175,0
+CG.US,D,20171005,000000,19.3742,19.7321,19.2154,19.4526,1231666.4679217,0
+CG.US,D,20171006,000000,19.4526,19.5821,19.1154,19.1761,546660.25163786,0
+CG.US,D,20171009,000000,19.2546,19.4497,18.9418,19.0556,481396.79380276,0
+CG.US,D,20171010,000000,18.7379,19.1761,18.7379,19.0556,740186.30362917,0
+CG.US,D,20171011,000000,18.9771,19.1761,18.9556,19.135,543171.97254874,0
+CG.US,D,20171012,000000,19.0987,19.2154,18.9369,19.0183,390150.75657699,0
+CG.US,D,20171013,000000,19.0987,19.2546,18.9771,19.0987,330424.6868047,0
+CG.US,D,20171016,000000,19.0987,19.4144,18.9418,19.135,615517.0449206,0
+CG.US,D,20171017,000000,19.1761,19.2154,18.9771,19.0987,387486.6089218,0
+CG.US,D,20171018,000000,19.2154,19.4948,19.0183,19.4144,542775.20630148,0
+CG.US,D,20171019,000000,19.2546,19.4144,18.8644,19.2154,669266.12186769,0
+CG.US,D,20171020,000000,19.3742,19.4526,19.0987,19.333,611209.73422081,0
+CG.US,D,20171023,000000,19.2546,19.2546,18.8203,18.9556,722690.85005737,0
+CG.US,D,20171024,000000,18.9369,19.1056,18.7379,18.8595,553677.60840192,0
+CG.US,D,20171025,000000,18.8958,18.8958,17.983,18.2212,1440813.2784655,0
+CG.US,D,20171026,000000,18.184,18.2634,17.5869,17.9457,1380458.9104714,0
+CG.US,D,20171027,000000,17.9055,18.184,17.7104,17.7869,972671.94520144,0
+CG.US,D,20171030,000000,17.9055,18.1428,17.7869,17.8663,926616.46157868,0
+CG.US,D,20171031,000000,17.4683,17.9055,16.8712,17.5065,2566252.468442,0
+CG.US,D,20171101,000000,17.7065,18.184,17.4683,17.5487,1436600.8244778,0
+CG.US,D,20171102,000000,17.3898,17.983,17.1908,17.8663,1500014.0664452,0
+CG.US,D,20171103,000000,17.9457,18.382,17.8663,17.9055,832394.16751606,0
+CG.US,D,20171106,000000,18.0232,18.0644,17.5869,17.6653,1056086.6938757,0
+CG.US,D,20171107,000000,17.6653,17.7467,17.0712,17.4683,1668819.2353129,0
+CG.US,D,20171108,000000,17.3898,17.5545,17.0712,17.0712,1394157.0356663,0
+CG.US,D,20171109,000000,16.9584,17.8133,16.9584,17.5055,1395830.7976503,0
+CG.US,D,20171110,000000,17.527,17.8133,17.3241,17.3241,616686.9443695,0
+CG.US,D,20171113,000000,16.9987,17.4045,16.9584,17.2614,945949.89144247,0
+CG.US,D,20171114,000000,17.1613,17.3644,16.5104,16.8359,1941656.7182079,0
+CG.US,D,20171115,000000,16.5908,16.7525,16.2231,16.5908,1130964.3384634,0
+CG.US,D,20171116,000000,16.7937,17.2016,16.7937,17.1613,945824.43579102,0
+CG.US,D,20171117,000000,17.284,17.527,17.1613,17.2016,744869.98128332,0
+CG.US,D,20171120,000000,17.284,17.4202,17.2016,17.3241,560050.34750976,0
+CG.US,D,20171121,000000,17.3241,17.4879,17.3241,17.4045,804411.43745471,0
+CG.US,D,20171122,000000,17.3644,17.6084,17.2437,17.4486,550697.27170648,0
+CG.US,D,20171124,000000,17.527,17.527,17.1192,17.1613,256660.84361034,0
+CG.US,D,20171127,000000,17.08,17.1192,16.6711,16.9584,1559743.1961114,0
+CG.US,D,20171128,000000,16.9584,16.9584,16.3437,16.5496,1965039.407716,0
+CG.US,D,20171129,000000,16.5908,16.8153,16.3437,16.5496,2702773.7163363,0
+CG.US,D,20171130,000000,16.5496,16.7937,16.3849,16.3849,1428616.5412294,0
+CG.US,D,20171201,000000,16.428,16.4692,15.8966,16.3437,2138163.1068945,0
+CG.US,D,20171204,000000,16.629,16.9987,16.5496,16.7525,2545164.6993871,0
+CG.US,D,20171205,000000,16.9173,16.9584,16.6711,16.7525,1591595.6720394,0
+CG.US,D,20171206,000000,16.7133,16.9987,16.629,16.8741,1277223.1888326,0
+CG.US,D,20171207,000000,16.7525,17.9359,16.7525,17.732,1909840.961007,0
+CG.US,D,20171208,000000,17.8947,18.1987,17.6084,18.0585,1581453.1436002,0
+CG.US,D,20171211,000000,18.0585,18.2624,17.9771,18.1399,972047.72683813,0
+CG.US,D,20171212,000000,18.2624,18.2624,18.0154,18.18,726279.08568178,0
+CG.US,D,20171213,000000,18.2202,18.4653,18.1399,18.3428,926087.09992744,0
+CG.US,D,20171214,000000,18.2624,18.383,17.9359,18.0154,900976.59030905,0
+CG.US,D,20171215,000000,18.0154,18.0987,17.6702,17.732,631345.87626095,0
+CG.US,D,20171218,000000,17.732,17.9359,17.527,17.6918,1055373.7385882,0
+CG.US,D,20171219,000000,17.732,17.8947,17.4045,17.5496,557639.15108676,0
+CG.US,D,20171220,000000,17.4879,18.18,17.4634,18.0154,900765.45762734,0
+CG.US,D,20171221,000000,18.18,18.5065,18.0987,18.5065,646036.42705641,0
+CG.US,D,20171222,000000,18.5065,18.5879,18.2624,18.4653,452059.55069159,0
+CG.US,D,20171226,000000,18.4653,18.6291,18.4232,18.6085,417174.71987117,0
+CG.US,D,20171227,000000,18.6693,18.8732,18.4261,18.834,841794.16169305,0
+CG.US,D,20171228,000000,18.834,18.9134,18.383,18.6693,570391.76905494,0
+CG.US,D,20171229,000000,18.5065,18.731,18.383,18.6506,433842.98211511,0
+CG.US,D,20180102,000000,18.7497,19.1174,18.5506,19.0173,891966.22262682,0
+CG.US,D,20180103,000000,19.1585,19.6487,18.9957,19.4841,1002250.9199337,0
+CG.US,D,20180104,000000,19.6487,19.8919,19.1996,19.4841,700703.47218485,0
+CG.US,D,20180105,000000,19.6056,19.6487,18.9134,19.5242,966575.61651266,0
+CG.US,D,20180108,000000,19.5242,19.689,19.1996,19.6487,524879.92658846,0
+CG.US,D,20180109,000000,19.7703,19.9742,19.6056,19.7703,650784.36248327,0
+CG.US,D,20180110,000000,19.8516,20.0958,19.689,19.7703,753884.42882414,0
+CG.US,D,20180111,000000,19.9742,20.3409,19.9311,20.1566,932232.38691923,0
+CG.US,D,20180112,000000,20.2203,20.788,20.1782,20.6262,898380.78028514,0
+CG.US,D,20180116,000000,20.7096,21.0753,19.9311,20.2586,1320109.6423004,0
+CG.US,D,20180117,000000,20.3811,20.3811,19.9115,20.137,602016.79286694,0
+CG.US,D,20180118,000000,20.0958,20.137,19.6056,19.8919,575382.45606752,0
+CG.US,D,20180119,000000,19.8095,19.9311,19.6487,19.8516,758184.59977143,0
+CG.US,D,20180122,000000,19.8919,20.2586,19.7291,20.0134,689994.86336713,0
+CG.US,D,20180123,000000,19.9742,20.1782,19.8095,19.9742,747008.84714587,0
+CG.US,D,20180124,000000,20.0134,20.5448,19.9742,20.3811,897545.42924011,0
+CG.US,D,20180125,000000,20.5027,20.8174,20.5027,20.7478,830538.8518251,0
+CG.US,D,20180126,000000,20.9536,20.9909,20.7096,20.8713,692457.05802243,0
+CG.US,D,20180129,000000,20.9105,21.1154,20.5448,20.788,473608.34376637,0
+CG.US,D,20180130,000000,20.6674,20.7478,20.3811,20.6262,1552156.6990749,0
+CG.US,D,20180131,000000,20.788,20.9105,20.3811,20.5448,458610.78361246,0
+CG.US,D,20180201,000000,20.5027,21.0753,20.4223,21.0753,797931.60205905,0
+CG.US,D,20180202,000000,21.0331,21.0331,20.4635,20.8301,871706.66486452,0
+CG.US,D,20180205,000000,20.4635,20.6262,19.3233,19.5242,1366995.377145,0
+CG.US,D,20180206,000000,19.1996,19.9742,17.4045,19.8516,1778021.7501304,0
+CG.US,D,20180207,000000,20.3811,20.788,19.5653,19.6487,1937160.7140485,0
+CG.US,D,20180208,000000,19.9311,20.137,18.6291,18.7497,1828582.4175943,0
+CG.US,D,20180209,000000,18.9134,19.0761,17.9771,18.6693,1298650.6061145,0
+CG.US,D,20180212,000000,18.7908,19.6487,18.7908,19.1996,1132627.9008009,0
+CG.US,D,20180213,000000,19.1174,19.1958,18.9134,19.1174,799461.54902796,0
+CG.US,D,20180214,000000,19.3233,19.689,18.9183,19.281,1051830.3814082,0
+CG.US,D,20180215,000000,19.5653,20.1782,19.4045,19.5653,1757228.7508583,0
+CG.US,D,20180216,000000,19.7977,19.7977,19.136,19.2595,810529.18540105,0
+CG.US,D,20180220,000000,19.136,19.6713,19.1252,19.2183,722617.41260286,0
+CG.US,D,20180221,000000,19.3026,19.7556,18.9702,19.0144,924055.33035272,0
+CG.US,D,20180222,000000,19.136,19.384,18.7653,19.1987,885180.39783738,0
+CG.US,D,20180223,000000,19.2595,19.5909,18.9281,19.136,746543.74326732,0
+CG.US,D,20180226,000000,19.3026,19.7154,19.2595,19.6311,908124.50254779,0
+CG.US,D,20180227,000000,19.7154,19.7977,19.0144,19.0967,886501.25205387,0
+CG.US,D,20180228,000000,19.2595,19.4654,18.8477,18.886,865111.57346387,0
+CG.US,D,20180301,000000,18.8477,19.136,18.3507,18.7232,914241.2305295,0
+CG.US,D,20180302,000000,18.5566,18.9702,18.1849,18.6821,751027.50785086,0
+CG.US,D,20180305,000000,18.5183,19.0536,18.432,18.886,507512.98856205,0
+CG.US,D,20180306,000000,18.9281,19.0144,18.5997,18.8477,513931.62607895,0
+CG.US,D,20180307,000000,18.8477,18.9281,18.5369,18.6821,443629.54289291,0
+CG.US,D,20180308,000000,18.6821,18.7683,18.432,18.6821,409375.05022366,0
+CG.US,D,20180309,000000,18.8477,19.0967,18.6821,19.0536,490970.18196955,0
+CG.US,D,20180312,000000,19.5517,19.5517,19.0536,19.3026,576867.52459201,0
+CG.US,D,20180313,000000,19.4654,19.4654,18.9281,19.0144,560336.95757526,0
+CG.US,D,20180314,000000,19.0536,19.0536,18.6418,18.8056,518385.81168777,0
+CG.US,D,20180315,000000,18.8477,18.9085,18.432,18.5997,551931.42892808,0
+CG.US,D,20180316,000000,18.7653,18.9281,18.4742,18.5566,783787.75231381,0
+CG.US,D,20180319,000000,18.5183,18.6821,18.1918,18.2693,557854.36362705,0
+CG.US,D,20180320,000000,18.432,18.5566,18.3507,18.4742,500246.76042437,0
+CG.US,D,20180321,000000,18.432,18.5369,18.3114,18.3507,368775.35749203,0
+CG.US,D,20180322,000000,18.1849,18.3114,17.9791,18.0192,614218.62992633,0
+CG.US,D,20180323,000000,18.0192,18.2937,17.6898,17.7712,718524.29447871,0
+CG.US,D,20180326,000000,18.1849,18.1849,17.5232,17.6898,487818.49121359,0
+CG.US,D,20180327,000000,17.6898,18.0624,17.5232,17.6064,509709.9924094,0
+CG.US,D,20180328,000000,17.5663,17.731,17.2761,17.3574,525909.07091622,0
+CG.US,D,20180329,000000,17.3574,17.8604,17.2761,17.6487,568352.8597277,0
+CG.US,D,20180402,000000,17.6487,17.6487,17.028,17.1938,546578.65446619,0
+CG.US,D,20180403,000000,17.1938,17.6064,17.1094,17.3997,503685.06124583,0
+CG.US,D,20180404,000000,17.1094,17.4839,17.032,17.4428,529508.52615174,0
+CG.US,D,20180405,000000,17.5232,17.5663,17.1938,17.2761,654218.58344614,0
+CG.US,D,20180406,000000,17.0692,17.131,16.4898,16.7388,1002331.4971407,0
+CG.US,D,20180409,000000,16.8614,17.1094,16.6555,16.6986,692940.5212646,0
+CG.US,D,20180410,000000,16.9869,17.1938,16.8222,17.0692,642967.35343679,0
+CG.US,D,20180411,000000,16.9457,17.1094,16.8222,16.9457,473248.29624635,0
+CG.US,D,20180412,000000,16.9457,17.1398,16.7957,17.0692,419659.35374868,0
+CG.US,D,20180413,000000,17.1094,17.1535,16.5574,16.6986,443417.39024655,0
+CG.US,D,20180416,000000,16.782,16.782,16.4898,16.6986,561585.3943019,0
+CG.US,D,20180417,000000,16.782,17.0898,16.6555,16.9869,780361.69106809,0
+CG.US,D,20180418,000000,17.0692,17.3997,16.9722,17.131,730468.08048266,0
+CG.US,D,20180419,000000,17.1094,17.3574,16.9555,17.1535,404556.73723625,0
+CG.US,D,20180420,000000,17.1938,17.3574,17.0692,17.2349,309002.36934602,0
+CG.US,D,20180423,000000,17.3173,17.4839,17.2349,17.3173,475369.8227099,0
+CG.US,D,20180424,000000,17.3173,17.4428,16.9055,17.0692,693412.76489566,0
+CG.US,D,20180425,000000,17.1094,17.1094,16.4898,16.6555,823525.57491961,0
+CG.US,D,20180426,000000,16.7388,16.8222,16.5309,16.6986,420042.86045555,0
+CG.US,D,20180427,000000,16.6986,16.8222,16.6555,16.7192,329146.67110333,0
+CG.US,D,20180430,000000,16.9055,17.1486,16.8212,16.9457,508395.25798079,0
+CG.US,D,20180501,000000,16.9869,17.3173,16.8222,17.028,1323257.2531978,0
+CG.US,D,20180502,000000,17.1535,17.5232,16.9457,16.9457,1991458.5319751,0
+CG.US,D,20180503,000000,17.7712,17.9388,17.1094,17.3173,1230117.1416245,0
+CG.US,D,20180504,000000,17.2349,18.0192,17.2349,17.731,690799.61547277,0
+CG.US,D,20180507,000000,17.8967,18.2693,17.8546,18.1849,626429.64666751,0
+CG.US,D,20180508,000000,18.1026,18.1438,17.5232,17.8546,1059036.4316317,0
+CG.US,D,20180509,000000,17.8133,18.1849,17.8133,18.0192,712303.53010311,0
+CG.US,D,20180510,000000,18.1644,18.3242,17.9114,18.2035,958328.18238559,0
+CG.US,D,20180511,000000,18.1213,18.2889,17.9114,18.1213,802495.94384963,0
+CG.US,D,20180514,000000,18.1213,18.2849,17.933,18.0379,655092.69314771,0
+CG.US,D,20180515,000000,18.078,18.2448,17.9526,18.078,782449.55869833,0
+CG.US,D,20180516,000000,17.9526,18.6242,17.9526,18.329,589781.29697426,0
+CG.US,D,20180517,000000,18.329,18.7046,18.2448,18.7046,438464.44192587,0
+CG.US,D,20180518,000000,18.7477,18.7477,17.9938,18.078,2931449.789956,0
+CG.US,D,20180521,000000,18.2035,18.6644,18.1644,18.5399,815647.36799438,0
+CG.US,D,20180522,000000,18.6242,18.7477,18.3722,18.3722,881025.06186983,0
+CG.US,D,20180523,000000,18.2035,18.3722,18.0379,18.329,539589.8567122,0
+CG.US,D,20180524,000000,18.2889,18.5399,18.1213,18.3722,587846.4240409,0
+CG.US,D,20180525,000000,18.2889,18.3722,18.2035,18.2448,432794.45845909,0
+CG.US,D,20180529,000000,18.078,18.2448,17.8281,18.1644,638664.12259556,0
+CG.US,D,20180530,000000,18.1644,18.4565,18.1644,18.2889,416770.81387137,0
+CG.US,D,20180531,000000,18.2448,18.6644,18.1644,18.329,487949.04668827,0
+CG.US,D,20180601,000000,18.3722,18.7477,18.3722,18.6644,557767.66663214,0
+CG.US,D,20180604,000000,18.7477,18.9153,18.7046,18.834,522916.49464503,0
+CG.US,D,20180605,000000,18.8742,19.0007,18.834,18.9566,391853.07757106,0
+CG.US,D,20180606,000000,19.0398,19.2928,18.9153,18.9566,622971.96651778,0
+CG.US,D,20180607,000000,19.0831,19.2928,19.0398,19.1663,338005.06405333,0
+CG.US,D,20180608,000000,19.1242,19.1663,19.0007,19.0398,279172.48331087,0
+CG.US,D,20180611,000000,19.0831,19.2095,18.9153,19.0007,303003.95726326,0
+CG.US,D,20180612,000000,19.0007,19.1282,18.7046,18.7899,329105.8725175,0
+CG.US,D,20180613,000000,18.7899,19.4183,18.7477,18.9153,801052.69387563,0
+CG.US,D,20180614,000000,18.9153,19.1663,18.7046,19.0831,449302.58625362,0
+CG.US,D,20180615,000000,19.0398,19.2095,18.7899,18.8742,426070.85151305,0
+CG.US,D,20180618,000000,18.8742,19.1242,18.7046,18.9566,392537.47384849,0
+CG.US,D,20180619,000000,18.7477,18.9566,18.6035,18.7046,539900.94592921,0
+CG.US,D,20180620,000000,18.7477,18.9566,18.7046,18.7899,404374.16356462,0
+CG.US,D,20180621,000000,18.8742,19.0007,18.6458,18.7046,439447.68784455,0
+CG.US,D,20180622,000000,18.834,19.0831,18.7046,18.834,538624.97015715,0
+CG.US,D,20180625,000000,18.8742,18.8742,18.329,18.3722,829562.74565894,0
+CG.US,D,20180626,000000,18.329,18.7477,18.2889,18.4565,677714.48903001,0
+CG.US,D,20180627,000000,18.5399,18.6242,17.9526,18.078,990962.97119709,0
+CG.US,D,20180628,000000,18.0379,18.2889,17.6594,17.6594,738810.3713218,0
+CG.US,D,20180629,000000,17.8281,18.1644,17.7859,17.8281,922810.97348468,0
+CG.US,D,20180702,000000,17.7026,18.329,17.7026,18.2035,910407.18342541,0
+CG.US,D,20180703,000000,18.2035,18.834,18.2035,18.7046,779976.14443193,0
+CG.US,D,20180705,000000,18.7477,19.7125,18.7477,19.5635,1285410.4450456,0
+CG.US,D,20180706,000000,19.5458,20.0449,19.4183,19.7948,705466.70708139,0
+CG.US,D,20180709,000000,19.8791,20.0036,19.4576,19.5036,689517.51991282,0
+CG.US,D,20180710,000000,19.587,20.0036,19.4183,19.6487,790791.84953747,0
+CG.US,D,20180711,000000,19.7125,19.7526,19.3762,19.5036,447363.63346169,0
+CG.US,D,20180712,000000,19.7526,19.9203,19.587,19.8791,456520.87605293,0
+CG.US,D,20180713,000000,19.836,20.0036,19.6693,19.9203,531438.29926186,0
+CG.US,D,20180716,000000,19.9645,19.9645,19.5458,19.7125,705137.25850074,0
+CG.US,D,20180717,000000,19.7125,19.9645,19.7125,19.8791,393517.65987324,0
+CG.US,D,20180718,000000,19.8791,20.4223,19.8791,20.3399,772645.65852156,0
+CG.US,D,20180719,000000,20.4654,20.4654,19.8791,20.0036,469093.98024343,0
+CG.US,D,20180720,000000,19.9203,20.1703,19.8869,20.0449,488556.94561726,0
+CG.US,D,20180723,000000,20.0036,20.2144,19.9645,20.088,354594.78901953,0
+CG.US,D,20180724,000000,20.2144,20.2546,19.836,19.9645,353736.99875229,0
+CG.US,D,20180725,000000,20.0449,20.088,19.7948,19.9645,522769.61973601,0
+CG.US,D,20180726,000000,19.9645,20.1085,19.7899,19.8791,347548.87324538,0
+CG.US,D,20180727,000000,19.836,20.088,19.6908,20.088,445861.22553822,0
+CG.US,D,20180730,000000,20.088,20.1301,19.7948,20.0036,615501.74545091,0
+CG.US,D,20180731,000000,20.1301,20.4654,19.9645,20.3801,723509.88166806,0
+CG.US,D,20180801,000000,20.5056,21.134,20.3801,20.6762,1652756.8320686,0
+CG.US,D,20180802,000000,20.633,20.7566,20.2968,20.2968,591346.94270577,0
+CG.US,D,20180803,000000,21.0889,21.0889,20.1703,20.2752,446291.6506188,0
+CG.US,D,20180806,000000,20.2144,20.2144,19.8791,20.0449,791594.56171383,0
+CG.US,D,20180807,000000,20.0036,20.1703,19.7948,20.0449,687740.7414996,0
+CG.US,D,20180808,000000,20.0449,20.1507,20.0036,20.1301,502963.94624115,0
+CG.US,D,20180809,000000,20.1301,20.2144,19.9203,19.9203,519991.23604047,0
+CG.US,D,20180810,000000,19.8095,19.9801,19.683,19.8526,750033.04232108,0
+CG.US,D,20180813,000000,19.8095,19.9801,19.6556,19.7674,778109.60912986,0
+CG.US,D,20180814,000000,19.8095,20.1919,19.8095,20.1056,692613.11261325,0
+CG.US,D,20180815,000000,19.936,20.0644,19.683,19.7261,470691.24487898,0
+CG.US,D,20180816,000000,19.8095,19.936,19.683,19.8095,512548.55401905,0
+CG.US,D,20180817,000000,19.8526,20.0644,19.5988,19.7261,351606.29260693,0
+CG.US,D,20180820,000000,19.7261,20.1487,19.6624,20.1056,808794.22553831,0
+CG.US,D,20180821,000000,20.1056,20.1487,19.8526,19.9801,474405.95611949,0
+CG.US,D,20180822,000000,19.9801,20.1919,19.6409,20.0644,619962.05084761,0
+CG.US,D,20180823,000000,20.0644,20.1919,19.8526,20.1487,464722.41177093,0
+CG.US,D,20180824,000000,20.1487,20.485,20.1056,20.3164,674460.80180946,0
+CG.US,D,20180827,000000,20.3595,20.485,20.1919,20.234,489568.75054603,0
+CG.US,D,20180828,000000,20.1919,20.3595,19.936,20.0203,604159.73858806,0
+CG.US,D,20180829,000000,19.936,20.0203,19.5565,19.8095,1049439.5842781,0
+CG.US,D,20180830,000000,19.7261,19.7674,19.5565,19.6624,432888.29520651,0
+CG.US,D,20180831,000000,19.5988,19.7674,19.4291,19.5988,561644.55225136,0
+CG.US,D,20180904,000000,19.5988,19.5988,19.2615,19.4713,553618.45045247,0
+CG.US,D,20180905,000000,19.4291,19.4948,19.1771,19.1771,425960.69533129,0
+CG.US,D,20180906,000000,19.2183,19.2615,18.6703,18.8193,667545.44150999,0
+CG.US,D,20180907,000000,18.7536,18.9223,18.4173,18.8399,588850.06925251,0
+CG.US,D,20180910,000000,18.7958,19.2615,18.7958,19.1771,545774.92232518,0
+CG.US,D,20180911,000000,19.135,19.3674,18.88,19.1771,568362.03940952,0
+CG.US,D,20180912,000000,19.0938,19.4291,18.7536,19.3046,568529.31361145,0
+CG.US,D,20180913,000000,19.3458,19.5988,19.3046,19.3879,645297.97265276,0
+CG.US,D,20180914,000000,19.4291,19.8526,19.4291,19.8095,666598.91431856,0
+CG.US,D,20180917,000000,19.8526,19.8526,19.5988,19.6409,379148.39794124,0
+CG.US,D,20180918,000000,19.7261,20.0203,19.6409,19.936,540650.61994398,0
+CG.US,D,20180919,000000,19.8948,19.9801,19.683,19.8095,381531.03535415,0
+CG.US,D,20180920,000000,19.8948,20.234,19.6457,20.1056,902858.42508081,0
+CG.US,D,20180921,000000,20.0644,20.485,20.0644,20.234,862890.09046501,0
+CG.US,D,20180924,000000,20.234,20.2743,20.0203,20.1056,622115.19621519,0
+CG.US,D,20180925,000000,20.1487,20.234,19.936,20.0203,383896.33336809,0
+CG.US,D,20180926,000000,20.0203,20.0203,19.5988,19.6409,373059.20900498,0
+CG.US,D,20180927,000000,19.7261,19.7419,19.2615,19.3458,541359.49537291,0
+CG.US,D,20180928,000000,19.2615,19.3046,19.0095,19.0487,414114.82593335,0
+CG.US,D,20181001,000000,19.1036,19.4713,19.1036,19.4624,712196.43381529,0
+CG.US,D,20181002,000000,19.4055,19.4546,19.1085,19.288,523881.38120009,0
+CG.US,D,20181003,000000,19.3977,19.7105,19.3458,19.4291,423098.67453479,0
+CG.US,D,20181004,000000,19.4134,19.4624,18.8477,18.88,545047.68753263,0
+CG.US,D,20181005,000000,18.8399,18.9928,18.585,18.5938,586957.01486964,0
+CG.US,D,20181008,000000,18.585,18.585,18.2741,18.3751,526623.04616837,0
+CG.US,D,20181009,000000,18.2565,18.331,18.0369,18.2379,665065.90745571,0
+CG.US,D,20181010,000000,18.1379,18.1742,16.9055,16.9564,1851761.1141733,0
+CG.US,D,20181011,000000,16.8966,17.3927,16.8535,17.0643,1660261.7319335,0
+CG.US,D,20181012,000000,17.4791,17.4879,17.03,17.132,638298.97525231,0
+CG.US,D,20181015,000000,17.1918,17.5555,17.1496,17.529,449778.90974328,0
+CG.US,D,20181016,000000,17.529,17.9447,17.4634,17.7163,785879.69980262,0
+CG.US,D,20181017,000000,17.5967,18.1311,17.5967,17.8496,704465.10179907,0
+CG.US,D,20181018,000000,17.7997,17.8712,17.0398,17.132,679007.80420107,0
+CG.US,D,20181019,000000,17.1418,17.3085,16.93,17.03,330276.79193103,0
+CG.US,D,20181022,000000,17.03,17.382,16.981,17.2761,444275.18051378,0
+CG.US,D,20181023,000000,16.981,16.981,16.4888,16.878,747963.53405447,0
+CG.US,D,20181024,000000,16.8682,17.0643,15.9653,15.9918,959396.0853699,0
+CG.US,D,20181025,000000,16.1339,16.6584,15.9575,16.3878,1032051.2269941,0
+CG.US,D,20181026,000000,16.1339,16.3133,15.9819,16.1173,582916.93490708,0
+CG.US,D,20181029,000000,16.4751,16.728,15.8662,15.924,1062779.7018824,0
+CG.US,D,20181030,000000,15.8398,16.4751,15.6457,16.4407,1140404.1112615,0
+CG.US,D,20181031,000000,15.9653,17.3359,15.2564,17.1232,2006190.9013211,0
+CG.US,D,20181101,000000,17.2074,18.0369,17.0741,17.632,1425075.2239787,0
+CG.US,D,20181102,000000,17.7732,17.833,17.0555,17.1143,622433.42518472,0
+CG.US,D,20181105,000000,17.1918,17.2858,16.9379,17.0075,347942.57959872,0
+CG.US,D,20181106,000000,17.03,17.3085,16.8379,17.3085,403748.92523666,0
+CG.US,D,20181107,000000,17.379,17.7732,17.1585,17.7418,498657.65550599,0
+CG.US,D,20181108,000000,17.7418,18.1124,17.6222,17.8261,460059.1334097,0
+CG.US,D,20181109,000000,17.7722,17.9722,17.1712,17.1966,549703.82614135,0
+CG.US,D,20181112,000000,17.1016,17.3035,16.732,16.7388,522119.90225655,0
+CG.US,D,20181113,000000,16.7143,17.0957,16.4212,16.429,886600.18862453,0
+CG.US,D,20181114,000000,16.0152,16.5662,16.0152,16.1614,710930.65768968,0
+CG.US,D,20181115,000000,15.9457,16.2398,15.878,16.0074,877408.26723532,0
+CG.US,D,20181116,000000,15.9701,16.0026,15.2475,15.4897,1477080.1613812,0
+CG.US,D,20181119,000000,15.4976,15.6447,15.0849,15.1545,915829.31548323,0
+CG.US,D,20181120,000000,14.729,15.1789,14.4986,14.878,2648936.9224296,0
+CG.US,D,20181121,000000,15.0849,16.1868,14.9534,16.0241,1149619.4918377,0
+CG.US,D,20181123,000000,15.8682,16.429,15.7868,16.3603,328190.96423009,0
+CG.US,D,20181126,000000,16.48,16.7986,16.3761,16.5496,595944.94332967,0
+CG.US,D,20181127,000000,16.4379,16.5398,15.8869,15.9035,396795.82624529,0
+CG.US,D,20181128,000000,15.9123,16.1967,15.7564,16.0662,697301.89009064,0
+CG.US,D,20181129,000000,15.9701,16.1173,15.7055,15.8869,518708.12051588,0
+CG.US,D,20181130,000000,15.8358,16.0594,15.628,15.7809,532034.97857973,0
+CG.US,D,20181203,000000,15.9888,16.1702,15.8163,16.1094,691904.23718432,0
+CG.US,D,20181204,000000,16.1025,16.1221,15.0496,15.1456,857981.00062411,0
+CG.US,D,20181206,000000,14.9446,15.4691,14.8084,15.3349,1472704.5130502,0
+CG.US,D,20181207,000000,15.2976,15.6241,15.1152,15.1378,887204.00769493,0
+CG.US,D,20181210,000000,15.0917,15.4897,14.5407,14.825,821944.62971841,0
+CG.US,D,20181211,000000,15.0328,15.0584,14.1799,14.6015,1480914.2084854,0
+CG.US,D,20181212,000000,15.2828,15.2828,14.878,15.0849,699404.03722592,0
+CG.US,D,20181213,000000,15.1711,15.1956,14.627,14.722,1089941.3604037,0
+CG.US,D,20181214,000000,14.5937,14.5937,14.0329,14.0329,1041473.6603933,0
+CG.US,D,20181217,000000,13.9299,14.1367,13.6966,13.6966,1442809.3492776,0
+CG.US,D,20181218,000000,13.8779,14.025,13.7054,13.7152,806734.91691816,0
+CG.US,D,20181219,000000,13.7152,13.8857,13.1789,13.2054,717931.69501941,0
+CG.US,D,20181220,000000,13.0769,13.8603,13.0063,13.7917,1720408.0271399,0
+CG.US,D,20181221,000000,13.7995,14.7485,13.7475,13.8956,1669065.0467925,0
+CG.US,D,20181224,000000,13.5073,13.8416,13.4907,13.5573,802152.21576395,0
+CG.US,D,20181226,000000,13.575,13.9544,13.4015,13.7387,1236051.2959346,0
+CG.US,D,20181227,000000,13.5573,13.7917,13.474,13.7917,1081801.0225645,0
+CG.US,D,20181228,000000,13.8338,14.2142,13.7877,13.9368,1133968.1343457,0
+CG.US,D,20181231,000000,13.9721,14.0858,13.4299,13.575,1608848.3740256,0
+CG.US,D,20190102,000000,13.4299,13.9799,13.4201,13.8083,476048.09919945,0
+CG.US,D,20190103,000000,13.7387,13.771,13.3936,13.4113,778907.22148298,0
+CG.US,D,20190104,000000,13.9368,14.1348,13.5838,13.9623,1032021.6480194,0
+CG.US,D,20190107,000000,14.0495,14.3093,13.8779,14.2574,692629.43204759,0
+CG.US,D,20190108,000000,14.3613,14.7643,14.324,14.6534,802643.83872329,0
+CG.US,D,20190109,000000,14.722,15.0152,14.477,14.9985,872260.50566726,0
+CG.US,D,20190110,000000,14.878,14.9613,14.6711,14.8692,552121.14235222,0
+CG.US,D,20190111,000000,14.7643,14.9221,14.627,14.8006,685921.12457124,0
+CG.US,D,20190114,000000,14.7123,15.0417,14.627,14.8956,1410939.5339506,0
+CG.US,D,20190115,000000,14.9044,15.3074,14.8192,15.2113,471968.24061569,0
+CG.US,D,20190116,000000,15.2211,15.6966,15.1789,15.5505,665451.45409187,0
+CG.US,D,20190117,000000,15.5583,15.6016,15.378,15.5505,293876.29364674,0
+CG.US,D,20190118,000000,15.6447,16.2711,15.5437,16.2663,1227115.3856715,0
+CG.US,D,20190122,000000,16.23,16.2398,15.6447,15.7731,679537.1658523,0
+CG.US,D,20190123,000000,15.7319,15.929,15.428,15.4731,381642.21150056,0
+CG.US,D,20190124,000000,15.4182,15.5583,15.1711,15.1956,390221.13413756,0
+CG.US,D,20190125,000000,15.3702,15.4937,15.2241,15.378,524801.38931073,0
+CG.US,D,20190128,000000,15.2976,15.3446,15.0917,15.1868,304652.2201311,0
+CG.US,D,20190129,000000,15.2976,15.3702,15.1829,15.2976,373947.59821159,0
+CG.US,D,20190130,000000,15.428,15.5583,15.0917,15.5427,578404.61131344,0
+CG.US,D,20190131,000000,15.5142,16.3339,15.5142,16.2829,765687.45970696,0
+CG.US,D,20190201,000000,16.4026,16.732,16.0838,16.7055,1100136.9270045,0
+CG.US,D,20190204,000000,16.7663,16.9987,16.5751,16.9888,493325.28033702,0
+CG.US,D,20190205,000000,16.9369,17.6271,16.9369,17.5839,1627004.7646879,0
+CG.US,D,20190206,000000,17.481,17.8173,16.4212,16.5839,1836514.6826458,0
+CG.US,D,20190207,000000,16.3839,16.6957,15.9035,16.3701,1079188.8931062,0
+CG.US,D,20190208,000000,16.178,16.3603,16.0515,16.1614,342936.59311644,0
+CG.US,D,20190211,000000,16.2045,16.3603,15.9358,15.9613,653689.2217949,0
+CG.US,D,20190212,000000,16.0838,16.2917,15.9613,16.0838,1090895.0273477,0
+CG.US,D,20190213,000000,16.1702,16.2829,15.9035,16.2221,850399.60341083,0
+CG.US,D,20190214,000000,16.1614,16.2574,15.9613,16.0937,958186.40729981,0
+CG.US,D,20190215,000000,16.2526,16.3398,15.8192,16.2879,1104044.4115631,0
+CG.US,D,20190219,000000,16.1722,16.3182,16.0221,16.2526,518501.06769276,0
+CG.US,D,20190220,000000,16.2702,16.3741,16.1535,16.3741,431045.2190913,0
+CG.US,D,20190221,000000,16.3133,16.3222,15.9593,16.0653,606412.84049095,0
+CG.US,D,20190222,000000,16.1025,16.331,15.9956,16.0584,573054.89674549,0
+CG.US,D,20190225,000000,16.18,16.2339,15.9084,15.925,537923.23448074,0
+CG.US,D,20190226,000000,15.8819,16.0623,15.7741,15.9172,754519.86679857,0
+CG.US,D,20190227,000000,15.8907,15.9172,15.6427,15.8093,596731.33607169,0
+CG.US,D,20190228,000000,15.8721,15.8839,15.5986,15.626,543392.28491227,0
+CG.US,D,20190301,000000,15.7398,15.9593,15.5378,15.7398,557851.30373312,0
+CG.US,D,20190304,000000,15.8368,16.128,15.7241,15.9084,698400.39201432,0
+CG.US,D,20190305,000000,15.8986,16.03,15.7398,15.9417,382613.2178435,0
+CG.US,D,20190306,000000,15.9084,15.9682,15.7486,15.8554,239829.38702304,0
+CG.US,D,20190307,000000,15.7917,15.8584,15.4574,15.5192,677534.97525233,0
+CG.US,D,20190308,000000,15.4398,15.6349,15.2898,15.4761,375401.04783206,0
+CG.US,D,20190311,000000,15.529,16.0094,15.4927,15.7741,435995.10751804,0
+CG.US,D,20190312,000000,15.8093,16.0143,15.7741,15.8633,241995.79193102,0
+CG.US,D,20190313,000000,15.9417,16.4104,15.8819,16.4006,573177.292503,0
+CG.US,D,20190314,000000,16.4104,16.4976,16.2163,16.3741,353832.87542901,0
+CG.US,D,20190315,000000,16.3829,16.9398,16.3222,16.7721,1065287.7949467,0
+CG.US,D,20190318,000000,16.8672,17.0536,16.729,16.9584,497453.07725915,0
+CG.US,D,20190319,000000,17.134,17.134,16.6564,16.7976,332346.30019765,0
+CG.US,D,20190320,000000,16.9751,17.0192,16.5967,16.8349,575998.51471367,0
+CG.US,D,20190321,000000,16.729,17.2399,16.729,17.0448,677790.98637846,0
+CG.US,D,20190322,000000,16.9055,16.9584,16.2437,16.2879,768037.4582512,0
+CG.US,D,20190325,000000,16.1995,16.2751,15.9593,16.0937,507688.42248115,0
+CG.US,D,20190326,000000,16.1898,16.3575,16.1182,16.2163,768345.48757428,0
+CG.US,D,20190327,000000,16.2251,16.5417,16.0407,16.0584,416983.98648237,0
+CG.US,D,20190328,000000,16.0584,16.1535,15.9682,16.1025,572108.36955406,0
+CG.US,D,20190329,000000,15.8819,16.1995,15.8368,16.128,633795.83134049,0
+CG.US,D,20190401,000000,16.128,16.3878,16.128,16.1722,448005.19122399,0
+CG.US,D,20190402,000000,16.0937,16.2339,15.9682,16.0937,312785.41821781,0
+CG.US,D,20190403,000000,16.2251,16.5074,16.1182,16.428,366321.3225539,0
+CG.US,D,20190404,000000,16.331,16.6653,16.1898,16.279,426708.32941676,0
+CG.US,D,20190405,000000,16.3222,16.3859,16.1722,16.3222,407017.9119269,0
+CG.US,D,20190408,000000,16.3222,16.5614,16.2702,16.4545,288836.64833115,0
+CG.US,D,20190409,000000,16.4104,16.4104,16.1299,16.1447,245555.46854534,0
+CG.US,D,20190410,000000,16.18,16.6564,16.18,16.4888,369480.15306237,0
+CG.US,D,20190411,000000,16.5074,16.6829,16.3575,16.6653,291742.52760744,0
+CG.US,D,20190412,000000,16.8251,17.0271,16.7114,16.7898,393669.63460548,0
+CG.US,D,20190415,000000,16.9398,16.9486,16.629,16.6564,272713.04720814,0
+CG.US,D,20190416,000000,16.8515,16.98,16.6378,16.9398,509268.34771771,0
+CG.US,D,20190417,000000,16.9927,17.0271,16.7114,17.0025,397489.40220453,0
+CG.US,D,20190418,000000,17.3183,18.1045,17.2938,18.0418,2050396.1690761,0
+CG.US,D,20190422,000000,18.0516,18.4918,17.8839,18.4301,969750.76645547,0
+CG.US,D,20190423,000000,18.5281,18.933,18.4487,18.6261,1418926.877093,0
+CG.US,D,20190424,000000,18.5448,18.8203,18.4389,18.4653,665792.12228362,0
+CG.US,D,20190425,000000,18.4653,18.7124,18.1584,18.4046,914062.73671646,0
+CG.US,D,20190426,000000,18.3791,18.6595,18.2644,18.4653,655592.47582423,0
+CG.US,D,20190429,000000,18.483,19.0055,18.4742,18.9497,590821.66091311,0
+CG.US,D,20190430,000000,19.0742,19.1174,18.3605,18.483,1063967.9606949,0
+CG.US,D,20190501,000000,17.8839,18.6173,17.7349,18.0869,1397552.4979727,0
+CG.US,D,20190502,000000,17.9104,18.4232,17.3183,18.2732,1233359.6092339,0
+CG.US,D,20190503,000000,18.3791,18.7036,18.3085,18.5281,905768.38421568,0
+CG.US,D,20190506,000000,18.1222,18.3418,17.9104,18.2997,1383618.7609445,0
+CG.US,D,20190507,000000,18.0418,18.487,17.9976,18.4046,1452346.0187173,0
+CG.US,D,20190508,000000,18.2732,18.634,18.2732,18.5016,835283.72735801,0
+CG.US,D,20190509,000000,18.1222,18.4653,18.0869,18.3164,672907.3956537,0
+CG.US,D,20190510,000000,18.2634,18.4399,18.1467,18.3605,455524.37059385,0
+CG.US,D,20190513,000000,18.0036,18.2075,17.8271,17.8899,1175328.7207032,0
+CG.US,D,20190514,000000,18.0585,18.2536,18.0585,18.2173,284666.01289391,0
+CG.US,D,20190515,000000,18.1664,18.7065,18.0487,18.5467,1081427.715504,0
+CG.US,D,20190516,000000,18.4762,18.8517,18.4595,18.7516,478971.31787472,0
+CG.US,D,20190517,000000,18.637,18.7771,18.5654,18.637,557454.53748584,0
+CG.US,D,20190520,000000,18.5291,18.6468,18.2732,18.485,785115.74628282,0
+CG.US,D,20190521,000000,18.4242,18.6105,18.0487,18.4399,1247609.5353024,0
+CG.US,D,20190522,000000,18.3232,18.6075,18.3164,18.5026,872728.66943975,0
+CG.US,D,20190523,000000,18.3418,18.4673,17.8624,17.9948,1281062.3357599,0
+CG.US,D,20190524,000000,18.0487,18.1467,17.9948,18.0673,405040.20047842,0
+CG.US,D,20190528,000000,18.0212,18.1987,17.8899,17.8977,489638.10814195,0
+CG.US,D,20190529,000000,17.7457,17.8977,17.684,17.7546,485307.33825529,0
+CG.US,D,20190530,000000,17.8702,18.0752,17.835,18.0673,429596.86929407,0
+CG.US,D,20190531,000000,17.8085,17.9948,17.5035,17.5418,1045667.7550174,0
+CG.US,D,20190603,000000,17.382,17.7712,17.3624,17.631,275774.98107525,0
+CG.US,D,20190604,000000,17.8085,18.2536,17.6575,18.2075,879342.12020402,0
+CG.US,D,20190605,000000,18.332,18.5644,18.0036,18.485,532499.06249363,0
+CG.US,D,20190606,000000,18.4595,18.6722,18.4301,18.637,283318.63959662,0
+CG.US,D,20190607,000000,18.6977,19.2232,18.3507,19.1801,643068.32993673,0
+CG.US,D,20190610,000000,19.1075,19.3477,18.8419,19.0027,630209.63564537,0
+CG.US,D,20190611,000000,19.1703,19.4546,19.0448,19.1703,920517.07299596,0
+CG.US,D,20190612,000000,19.0203,19.2232,18.8379,19.2066,316540.92804417,0
+CG.US,D,20190613,000000,19.3223,19.5184,19.2958,19.4723,238749.24446299,0
+CG.US,D,20190614,000000,19.4027,19.5899,19.3311,19.3938,356002.34023093,0
+CG.US,D,20190617,000000,19.3938,19.7664,19.3409,19.7507,873473.24363128,0
+CG.US,D,20190618,000000,19.7938,20.0164,19.5801,19.6772,852208.00072809,0
+CG.US,D,20190619,000000,19.7409,20.1233,19.7243,20.088,670606.35541246,0
+CG.US,D,20190620,000000,20.2468,20.4792,19.7586,19.936,1260983.31174,0
+CG.US,D,20190621,000000,19.7586,20.1419,19.7586,19.838,632513.73578054,0
+CG.US,D,20190624,000000,19.7586,19.838,19.4634,19.5105,425743.44286171,0
+CG.US,D,20190625,000000,19.4546,19.6477,19.2772,19.3125,320014.92762824,0
+CG.US,D,20190626,000000,19.3223,19.5899,19.2683,19.4919,355540.29624632,0
+CG.US,D,20190627,000000,19.5899,19.8654,19.5615,19.7507,451276.21784351,0
+CG.US,D,20190628,000000,19.8752,20.3105,19.7331,20.1331,749195.65134676,0
+CG.US,D,20190701,000000,20.4439,20.7821,20.1331,20.7821,1076886.8329003,0
+CG.US,D,20190702,000000,20.7733,21.2096,20.4439,21.1998,2034873.3271296,0
+CG.US,D,20190703,000000,21.138,21.4253,20.7909,21.0861,644716.59280456,0
+CG.US,D,20190705,000000,21.0861,21.2557,20.9076,21.0684,544386.75044206,0
+CG.US,D,20190708,000000,20.8282,20.9959,20.487,20.7821,795936.55121159,0
+CG.US,D,20190709,000000,20.5694,22.2616,20.5694,21.6282,4363941.1768753,0
+CG.US,D,20190710,000000,21.9488,22.1714,21.3782,21.6194,2458678.837164,0
+CG.US,D,20190711,000000,21.6106,21.8086,21.3341,21.442,1191692.0135181,0
+CG.US,D,20190712,000000,21.6282,21.8655,21.3694,21.3978,743197.23926399,0
+CG.US,D,20190715,000000,21.5675,21.5675,21.0057,21.1655,603380.48559857,0
+CG.US,D,20190716,000000,21.2802,21.4586,21.1566,21.3066,519617.92898006,0
+CG.US,D,20190717,000000,21.3694,21.4164,21.0223,21.0772,538098.66839984,0
+CG.US,D,20190718,000000,21.0135,21.3243,20.7213,20.9164,707464.81782278,0
+CG.US,D,20190719,000000,21.0498,21.1292,20.4439,20.5056,1567321.5334307,0
+CG.US,D,20190722,000000,20.7037,21.289,19.7752,21.1566,1995902.5179374,0
+CG.US,D,20190723,000000,21.1115,21.4067,20.7292,21.3694,776902.99095372,0
+CG.US,D,20190724,000000,21.4586,22.2341,21.2645,22.1194,1491807.430904,0
+CG.US,D,20190725,000000,22.092,22.2616,21.6469,22.189,1406636.3031094,0
+CG.US,D,20190726,000000,22.2155,22.4028,22.0096,22.2243,1442353.4250809,0
+CG.US,D,20190729,000000,22.341,22.341,21.5586,21.9488,878291.5566187,0
+CG.US,D,20190730,000000,21.9577,22.0469,21.6733,21.9763,1618247.3482379,0
+CG.US,D,20190731,000000,23.0606,23.142,21.189,21.237,5436631.8752223,0
+CG.US,D,20190801,000000,21.7626,21.7626,20.5821,20.7292,6051859.2501834,0
+CG.US,D,20190802,000000,20.6576,20.6576,19.9998,20.437,1809158.210877,0
+CG.US,D,20190805,000000,20.0517,20.1154,19.1438,20.0252,2333044.6919003,0
+CG.US,D,20190806,000000,20.2566,20.8497,20.186,20.7988,1403240.8408031,0
+CG.US,D,20190807,000000,20.4625,20.9253,20.0968,20.889,854244.87012603,0
+CG.US,D,20190808,000000,20.9253,21.3694,20.8086,21.0498,956344.35114925,0
+CG.US,D,20190809,000000,21.0684,21.1017,20.3772,20.4056,936382.62306355,0
+CG.US,D,20190812,000000,20.2164,20.2164,19.3879,19.6693,1289403.6066344,0
+CG.US,D,20190813,000000,19.6252,20.2605,19.4173,19.9801,1650715.8828121,0
+CG.US,D,20190814,000000,19.536,19.7801,19.2447,19.4615,1120903.4071959,0
+CG.US,D,20190815,000000,19.5899,19.7183,18.8094,19.1075,1700427.9396905,0
+CG.US,D,20190816,000000,19.2359,19.8065,19.0821,19.689,1013119.6632008,0
+CG.US,D,20190819,000000,20.2164,20.3507,19.9713,20.0154,1069507.3886869,0
+CG.US,D,20190820,000000,19.9066,20.3056,19.7977,20.1066,983272.43776669,0
+CG.US,D,20190821,000000,20.3144,20.6869,20.088,20.586,1290074.7433714,0
+CG.US,D,20190822,000000,20.8507,20.9899,20.4056,20.6418,1206473.3411669,0
+CG.US,D,20190823,000000,20.5694,20.6596,19.9154,19.9713,658186.24591885,0
+CG.US,D,20190826,000000,20.088,20.2507,19.7604,19.7703,1003041.3925343,0
+CG.US,D,20190827,000000,20.0419,20.387,19.8615,20.3144,1007174.2892797,0
+CG.US,D,20190828,000000,20.2164,20.5429,20.0664,20.5046,431778.57367173,0
+CG.US,D,20190829,000000,20.633,20.9409,20.5596,20.8233,980923.4591871,0
+CG.US,D,20190830,000000,20.8507,20.9507,20.4341,20.6596,694925.3724656,0
+CG.US,D,20190903,000000,20.3693,20.5694,19.8164,20.1066,877828.49266945,0
+CG.US,D,20190904,000000,20.3144,21.1204,19.9428,20.9223,1236100.2542376,0
+CG.US,D,20190905,000000,21.3115,22.1644,21.1497,21.9851,1931894.6365815,0
+CG.US,D,20190906,000000,22.1115,22.6538,21.9655,22.2566,1102371.6695438,0
+CG.US,D,20190909,000000,22.2655,22.8351,22.1998,22.7733,1018955.9009049,0
+CG.US,D,20190910,000000,22.7439,22.9636,21.9655,22.1644,1144161.6610172,0
+CG.US,D,20190911,000000,22.2655,22.891,22.0371,22.5998,1197225.3217223,0
+CG.US,D,20190912,000000,22.7282,23.5793,22.6821,23.2459,2046941.5488203,0
+CG.US,D,20190913,000000,23.3979,23.7391,22.9008,23.3891,1216507.7533537,0
+CG.US,D,20190916,000000,23.1272,23.6979,22.9047,23.6341,1395640.0642615,0
+CG.US,D,20190917,000000,23.6263,23.7606,23.4803,23.5988,901645.68711678,0
+CG.US,D,20190918,000000,23.4538,23.6979,23.2361,23.689,913464.01746929,0
+CG.US,D,20190919,000000,23.7263,24.4862,23.689,24.1233,1641892.1686601,0
+CG.US,D,20190920,000000,24.1332,24.4773,23.9352,24.1233,923265.87771677,0
+CG.US,D,20190923,000000,24.0509,24.242,23.6704,24.0322,1208559.168868,0
+CG.US,D,20190924,000000,23.9881,24.4322,23.7606,23.944,1639609.4877825,0
+CG.US,D,20190925,000000,23.6439,24.3705,23.5988,24.2773,1109718.4748885,0
+CG.US,D,20190926,000000,24.3783,24.4322,24.1714,24.2597,729188.02485201,0
+CG.US,D,20190927,000000,24.4136,24.4999,23.1351,23.2969,3713873.8495382,0
+CG.US,D,20190930,000000,23.3253,23.3253,22.7282,23.1802,1642777.4979728,0
+CG.US,D,20191001,000000,23.2547,23.5597,22.4832,22.637,1739264.1135494,0
+CG.US,D,20191002,000000,22.2282,22.4557,21.2674,22.0655,1942322.7551216,0
+CG.US,D,20191003,000000,22.1831,22.5381,21.684,22.4832,892062.09930354,0
+CG.US,D,20191004,000000,22.5381,22.8184,22.3861,22.491,1325600.1119895,0
+CG.US,D,20191007,000000,22.3821,22.7282,22.1743,22.6184,880155.03202683,0
+CG.US,D,20191008,000000,22.5292,22.8724,22.2566,22.6087,1094462.8636791,0
+CG.US,D,20191009,000000,22.7439,23.19,22.7067,22.9636,469415.2691069,0
+CG.US,D,20191010,000000,22.8106,23.4165,22.8106,23.2263,503003.72486235,0
+CG.US,D,20191011,000000,23.3528,23.8596,23.1704,23.3714,604157.69865878,0
+CG.US,D,20191014,000000,23.3439,23.5793,23.1449,23.4077,1453306.8254137,0
+CG.US,D,20191015,000000,23.5332,24.0509,23.445,24.0068,709598.58386209,0
+CG.US,D,20191016,000000,23.9793,24.2362,23.8558,24.1332,471086.9911616,0
+CG.US,D,20191017,000000,24.1518,24.6234,24.1518,24.6037,660926.89092248,0
+CG.US,D,20191018,000000,24.4862,24.7489,24.3607,24.4685,910920.22564231,0
+CG.US,D,20191021,000000,24.5596,25.0607,24.5146,24.9587,1093321.5232404,0
+CG.US,D,20191022,000000,25.0215,25.1862,24.5048,24.5596,593906.03400244,0
+CG.US,D,20191023,000000,24.4597,25.2577,24.4322,24.8774,909633.03025914,0
+CG.US,D,20191024,000000,24.9028,24.9499,24.0146,24.5852,1118255.578975,0
+CG.US,D,20191025,000000,24.4411,25.0312,24.2861,24.7862,1039609.1650205,0
+CG.US,D,20191028,000000,24.9411,25.3293,24.3146,24.9411,1778404.2368727,0
+CG.US,D,20191029,000000,24.795,25.2675,24.795,24.9411,921922.58427807,0
+CG.US,D,20191030,000000,24.8685,25.2224,24.7489,24.9587,825765.4172821,0
+CG.US,D,20191031,000000,25.3588,25.3588,24.6558,24.7401,791056.02038077,0
+CG.US,D,20191101,000000,24.9411,25.4293,24.7146,25.3852,1304560.2812731,0
+CG.US,D,20191104,000000,25.4578,25.5117,25.1675,25.3764,1076482.9269006,0
+CG.US,D,20191105,000000,25.5312,25.5754,24.9842,25.3764,937742.2359366,0
+CG.US,D,20191106,000000,25.2116,25.394,24.8234,24.9754,1715386.7411879,0
+CG.US,D,20191107,000000,25.2303,25.3588,24.6773,24.9411,928303.48310306,0
+CG.US,D,20191108,000000,24.9215,25.3342,24.8391,25.1234,753484.60268294,0
+CG.US,D,20191111,000000,24.9499,25.3342,24.8675,25.2529,467294.76260799,0
+CG.US,D,20191112,000000,25.3636,25.6558,25.1322,25.6283,1025679.5078509,0
+CG.US,D,20191113,000000,25.5735,25.692,25.3068,25.5911,1197309.9787879,0
+CG.US,D,20191114,000000,25.5999,25.8284,25.5911,25.8205,980071.78870774,0
+CG.US,D,20191115,000000,25.8666,26.1215,25.748,26.0499,370410.36081948,0
+CG.US,D,20191118,000000,26.0499,26.1696,25.9038,25.9489,918666.85712823,0
+CG.US,D,20191119,000000,26.0784,26.1215,25.8382,26.0136,795347.01164624,0
+CG.US,D,20191120,000000,25.9038,26.4529,25.9038,26.1979,1014081.4898619,0
+CG.US,D,20191121,000000,26.1038,26.5626,26.0832,26.1979,847537.58261433,0
+CG.US,D,20191122,000000,26.3813,26.3813,26.1411,26.2254,490050.17385891,0
+CG.US,D,20191125,000000,26.6019,26.7019,26.3068,26.5107,1122607.7681192,0
+CG.US,D,20191126,000000,26.4431,27.7931,26.4431,27.1058,2024026.00312,0
+CG.US,D,20191127,000000,27.0588,27.4539,26.7745,27.446,765775.17666651,0
+CG.US,D,20191129,000000,27.3353,27.5461,27.2509,27.3353,461116.83674754,0
+CG.US,D,20191202,000000,27.2245,27.3431,27.0215,27.1784,862508.62368743,0
+CG.US,D,20191203,000000,26.6372,26.9039,26.1127,26.243,1491123.0346266,0
+CG.US,D,20191204,000000,26.4088,27.0588,26.4088,26.8108,942460.59238871,0
+CG.US,D,20191205,000000,26.8382,27.2696,26.8108,27.0215,905685.76707936,0
+CG.US,D,20191206,000000,27.0882,27.3529,26.9411,27.049,948226.45253221,0
+CG.US,D,20191209,000000,27.049,27.3265,26.748,26.7568,849625.45024457,0
+CG.US,D,20191210,000000,26.7921,27.398,26.7304,26.9951,747113.90350439,0
+CG.US,D,20191211,000000,26.95,27.7558,26.95,27.6814,1171571.1709475,0
+CG.US,D,20191212,000000,27.5176,27.6637,27.2421,27.3618,1372754.097536,0
+CG.US,D,20191213,000000,27.2421,27.5088,26.6725,27.2343,1261476.9746286,0
+CG.US,D,20191216,000000,27.4274,27.9029,27.2882,27.8206,1138419.2600606,0
+CG.US,D,20191217,000000,27.9304,28.4853,27.8392,28.0509,1309317.3963818,0
+CG.US,D,20191218,000000,28.0608,28.5088,28.0608,28.2775,978861.09067301,0
+CG.US,D,20191219,000000,28.0509,28.9951,27.9765,28.6902,2339872.3352403,0
+CG.US,D,20191220,000000,28.9481,28.9481,28.4804,28.6363,935750.24498307,0
+CG.US,D,20191223,000000,28.7,28.7725,28.2117,28.4549,1446277.2290739,0
+CG.US,D,20191224,000000,28.4363,28.6951,28.2971,28.5745,280073.11209323,0
+CG.US,D,20191226,000000,28.5745,28.6745,28.1421,28.6647,890765.72423855,0
+CG.US,D,20191227,000000,28.6549,28.8451,28.4549,28.6363,672455.55131554,0
+CG.US,D,20191230,000000,28.6363,29.4157,28.5549,29.1226,1396430.5368621,0
+CG.US,D,20191231,000000,29.1795,29.8119,29.1128,29.4255,1485550.9677658,0
+CG.US,D,20200102,000000,29.5814,29.7746,28.7372,29.3696,12293253.430699,0
+CG.US,D,20200103,000000,29.354,29.354,28.0696,28.8471,3200358.3690348,0
+CG.US,D,20200106,000000,28.7667,28.9775,28.2157,28.8471,3229324.3450149,0
+CG.US,D,20200107,000000,28.7088,28.9775,28.6921,28.7569,1559168.9560158,0
+CG.US,D,20200108,000000,28.8854,28.9157,28.6696,28.8755,1492490.8072168,0
+CG.US,D,20200109,000000,29.0765,29.3441,28.7853,29.1412,2477351.3299372,0
+CG.US,D,20200110,000000,29.2422,29.2422,28.8383,28.9305,4042135.1913289,0
+CG.US,D,20200113,000000,28.9393,29.1707,28.8196,29.0226,4040217.6577945,0
+CG.US,D,20200114,000000,29.1226,29.4344,28.7765,28.8285,2217939.6416767,0
+CG.US,D,20200115,000000,28.8285,29.5814,28.7932,29.354,2283442.7912036,0
+CG.US,D,20200116,000000,29.453,30.2608,29.453,30.2157,1986719.7762301,0
+CG.US,D,20200117,000000,30.4981,30.553,30.2412,30.5265,1686951.1468238,0
+CG.US,D,20200121,000000,30.4707,31.1422,30.3707,30.6442,1779927.044089,0
+CG.US,D,20200122,000000,31.0031,31.5364,30.7286,31.4442,4123874.1380898,0
+CG.US,D,20200123,000000,31.5639,31.6717,31.1864,31.6011,1406960.6518668,0
+CG.US,D,20200124,000000,31.9306,32.0844,30.6923,30.9295,2098686.3952381,0
+CG.US,D,20200127,000000,30.1785,30.3795,29.6932,30.1873,1994554.1246755,0
+CG.US,D,20200128,000000,29.7275,30.7109,29.7275,30.4168,1644084.0726842,0
+CG.US,D,20200129,000000,30.7383,31.0668,30.5353,30.8942,1960017.1017993,0
+CG.US,D,20200130,000000,30.5079,31.0217,29.552,29.9471,6112120.8013949,0
+CG.US,D,20200131,000000,29.9196,30.004,29.1883,29.7922,1788258.115317,0
+CG.US,D,20200203,000000,29.9373,30.2863,29.4157,29.5363,2107437.6919003,0
+CG.US,D,20200204,000000,29.8472,30.8942,29.8472,30.7286,3776254.8872838,0
+CG.US,D,20200205,000000,30.1315,30.7286,29.2324,29.9569,5164739.8995542,0
+CG.US,D,20200206,000000,29.7658,29.9196,28.9951,29.7658,3820332.6594581,0
+CG.US,D,20200207,000000,29.6648,30.4265,29.5902,30.151,2533654.3983577,0
+CG.US,D,20200210,000000,30.1413,30.7815,30.1413,30.6442,2069543.9653744,0
+CG.US,D,20200211,000000,30.4265,31.057,30.4265,30.8207,1416912.4469173,0
+CG.US,D,20200212,000000,30.8118,31.0492,30.6364,30.904,895197.47062516,0
+CG.US,D,20200213,000000,30.8295,30.9129,30.104,30.2157,2639350.2747225,0
+CG.US,D,20200214,000000,30.0854,30.2873,29.3716,29.6991,2033343.3801607,0
+CG.US,D,20200218,000000,29.6696,30.0206,29.0696,29.5765,3884113.0886981,0
+CG.US,D,20200219,000000,29.6501,30.0206,29.1344,29.3471,2971571.1192687,0
+CG.US,D,20200220,000000,29.448,29.5952,28.5225,28.9873,2243079.7302699,0
+CG.US,D,20200221,000000,28.7647,29.0598,28.3392,28.902,1862601.2984303,0
+CG.US,D,20200224,000000,27.7285,28.7922,27.3039,28.5706,3066441.0908815,0
+CG.US,D,20200225,000000,28.7264,28.8912,27.0254,27.0627,4500242.1124062,0
+CG.US,D,20200226,000000,27.1735,27.85,27.0725,27.5597,2908314.9518568,0
+CG.US,D,20200227,000000,26.6372,27.2363,25.9539,26.6833,2867664.2608929,0
+CG.US,D,20200228,000000,25.6479,26.6558,24.8999,26.3048,4732118.8350849,0
+CG.US,D,20200302,000000,26.4705,28.2559,26.4166,28.2186,2652708.7516904,0
+CG.US,D,20200303,000000,28.1892,28.6873,26.1862,27.0157,4922807.3454312,0
+CG.US,D,20200304,000000,27.5597,27.7745,26.5097,26.7852,2191533.776958,0
+CG.US,D,20200305,000000,26.0469,26.9255,25.9078,26.4519,3654405.8308213,0
+CG.US,D,20200306,000000,25.9342,26.2087,23.7351,24.3743,3326690.1701162,0
+CG.US,D,20200309,000000,22.1831,23.3195,20.8331,21.4703,5126768.6557151,0
+CG.US,D,20200310,000000,22.2763,22.8949,20.3056,21.7105,3302703.6615377,0
+CG.US,D,20200311,000000,21.0831,21.4978,20.1586,20.6576,3300629.0534478,0
+CG.US,D,20200312,000000,18.735,19.9556,17.4781,19.1889,4996830.2596456,0
+CG.US,D,20200313,000000,20.2242,21.9517,19.4193,21.84,3677252.0189257,0
+CG.US,D,20200316,000000,18.4389,18.8654,15.2495,17.2094,6304829.8617048,0
+CG.US,D,20200317,000000,17.6163,18.2546,16.2692,16.9418,3045275.8045136,0
+CG.US,D,20200318,000000,16.083,16.0927,14.0573,15.7858,6582126.6300318,0
+CG.US,D,20200319,000000,15.8789,18.7438,15.4065,18.4673,5998620.1555593,0
+CG.US,D,20200320,000000,19.0771,20.4547,17.285,17.9222,4670754.7020912,0
+CG.US,D,20200323,000000,17.1084,17.533,16.0369,16.8319,5166809.4078208,0
+CG.US,D,20200324,000000,17.9124,18.9095,17.7006,18.5134,2281204.9887705,0
+CG.US,D,20200325,000000,18.8997,21.6557,18.6055,20.7399,4304242.6461485,0
+CG.US,D,20200326,000000,20.8046,22.7361,20.6576,21.9322,2526881.8331087,0
+CG.US,D,20200327,000000,20.786,21.5262,19.983,21.0174,2551624.1354899,0
+CG.US,D,20200330,000000,20.8978,21.3978,19.9184,20.8096,1644933.7032342,0
+CG.US,D,20200331,000000,20.8243,21.0693,19.8164,20.0114,2116733.6496834,0
+CG.US,D,20200401,000000,19.3732,19.3732,18.0222,18.2163,2415169.1852974,0
+CG.US,D,20200402,000000,18.0222,19.0398,17.9497,18.6604,1268821.740044,0
+CG.US,D,20200403,000000,18.4585,18.8958,17.4222,18.383,2034278.687741,0
+CG.US,D,20200406,000000,19.2429,20.3615,19.234,20.1674,1424939.5686808,0
+CG.US,D,20200407,000000,21.2116,21.8047,20.2047,20.538,2359399.5583868,0
+CG.US,D,20200408,000000,20.9811,21.3694,20.2879,21.2311,2052726.7882921,0
+CG.US,D,20200409,000000,21.2595,23.0508,21.2497,22.238,2939702.3239064,0
+CG.US,D,20200413,000000,21.7861,22.0724,19.8723,21.0831,2269277.5222008,0
+CG.US,D,20200414,000000,21.7193,22.1909,21.3782,22.1909,1444751.3619635,0
+CG.US,D,20200415,000000,22.2194,22.2194,20.8144,20.9624,1752031.0110226,0
+CG.US,D,20200416,000000,20.9713,21.2409,20.335,20.9624,1191207.5303112,0
+CG.US,D,20200417,000000,21.6282,21.8959,20.9762,21.2116,1558590.6360615,0
+CG.US,D,20200420,000000,20.9713,20.9713,20.186,20.2144,1979424.9890823,0
+CG.US,D,20200421,000000,19.7703,19.9036,19.2242,19.4105,2482764.2823132,0
+CG.US,D,20200422,000000,19.5752,20.186,19.4831,20.0467,1377608.1092859,0
+CG.US,D,20200423,000000,20.1586,20.8429,20.1213,20.5193,1077884.3583241,0
+CG.US,D,20200424,000000,20.5468,20.9439,20.3429,20.8703,1129561.8870752,0
+CG.US,D,20200427,000000,21.2311,22.6919,21.0968,22.589,1058915.0558389,0
+CG.US,D,20200428,000000,23.1067,23.7714,22.6723,22.9312,1610091.710929,0
+CG.US,D,20200429,000000,23.2655,24.3655,23.2655,23.994,1839956.0433612,0
+CG.US,D,20200430,000000,21.7193,22.9586,20.8938,21.6645,3447192.8732461,0
+CG.US,D,20200501,000000,21.2938,21.4164,19.9645,20.4997,2107226.5592185,0
+CG.US,D,20200504,000000,20.0467,20.3252,19.7409,20.3154,1882348.8339403,0
+CG.US,D,20200505,000000,20.5193,21.7155,20.4811,21.435,5131827.680359,0
+CG.US,D,20200506,000000,21.7193,22.1909,21.2938,21.3125,2880289.3832803,0
+CG.US,D,20200507,000000,21.7772,22.3027,21.536,22.091,2216732.003536,0
+CG.US,D,20200508,000000,22.6351,22.7792,22.2665,22.6919,1475261.5644176,0
+CG.US,D,20200511,000000,22.5792,23.1851,22.4008,22.9518,2140031.6821259,0
+CG.US,D,20200512,000000,22.991,23.4665,22.644,22.7361,2271043.081003,0
+CG.US,D,20200513,000000,22.7655,23.443,21.6076,21.9439,3049441.3401276,0
+CG.US,D,20200514,000000,21.3939,22.2528,20.8802,22.1576,2012855.3503176,0
+CG.US,D,20200515,000000,21.8792,22.0939,21.4312,21.9242,1255651.9565356,0
+CG.US,D,20200518,000000,22.5518,23.69,22.5233,23.3822,2359500.5348867,0
+CG.US,D,20200519,000000,23.438,24.241,22.9243,23.3067,1487118.6534266,0
+CG.US,D,20200520,000000,23.7548,24.4175,23.6439,24.2117,1484618.7200794,0
+CG.US,D,20200521,000000,24.3734,24.8303,24.2871,24.745,1771189.0069673,0
+CG.US,D,20200522,000000,24.4078,25.146,24.1959,25.045,1771117.6094421,0
+CG.US,D,20200526,000000,25.4744,27.0087,25.3528,26.0058,5397352.0167425,0
+CG.US,D,20200527,000000,26.5205,27.0803,25.7626,26.2303,3669453.3692429,0
+CG.US,D,20200528,000000,26.5656,26.8225,25.6794,26.1166,2213576.2329214,0
+CG.US,D,20200529,000000,26.3313,26.9029,25.3333,25.8284,9533388.2132705,0
+CG.US,D,20200601,000000,25.8284,26.7539,25.697,26.2578,2217946.7814293,0
+CG.US,D,20200602,000000,26.6402,27.2294,26.4176,26.9862,2302228.5000526,0
+CG.US,D,20200603,000000,27.1823,28.1804,26.9313,28.0784,3227299.7151926,0
+CG.US,D,20200604,000000,27.8921,28.5559,27.6225,27.7804,2767032.5089952,0
+CG.US,D,20200605,000000,28.6019,29.3853,27.5186,27.6951,4000755.2256431,0
+CG.US,D,20200608,000000,28.2568,28.8068,27.7235,28.6578,3321982.0133106,0
+CG.US,D,20200609,000000,27.7431,28.3687,27.35,27.9667,2339542.8866596,0
+CG.US,D,20200610,000000,27.9853,28.2657,27.603,27.9755,2323083.7171681,0
+CG.US,D,20200611,000000,26.6137,26.8176,26.0577,26.1842,2523406.8135599,0
+CG.US,D,20200612,000000,27.0803,27.5098,26.5205,27.4362,1698960.210565,0
+CG.US,D,20200615,000000,26.4176,29.0402,26.248,28.7324,6029196.6557153,0
+CG.US,D,20200616,000000,29.2078,29.75,28.0922,28.5363,3493675.7220556,0
+CG.US,D,20200617,000000,28.9187,29.3402,28.4529,28.7617,6795595.0307805,0
+CG.US,D,20200618,000000,28.3853,29.0912,27.9853,28.8912,5309501.4418231,0
+CG.US,D,20200619,000000,29.6098,29.6098,27.6128,27.8735,12363797.245506,0
+CG.US,D,20200622,000000,27.6764,28.0128,26.5019,27.1539,6218899.8802136,0
+CG.US,D,20200623,000000,27.6951,28.0128,27.1823,27.3971,4975801.6485403,0
+CG.US,D,20200624,000000,27.0039,27.4715,26.2215,26.5117,2050195.2360408,0
+CG.US,D,20200625,000000,26.3607,27.1627,26.2392,26.5117,2029025.8698144,0
+CG.US,D,20200626,000000,26.3803,26.5852,24.5313,24.7176,9759717.3482399,0
+CG.US,D,20200629,000000,24.9959,25.6794,24.7176,25.4843,1543171.8305088,0
+CG.US,D,20200630,000000,25.5479,26.1989,25.3714,26.0529,2256492.265364,0
+CG.US,D,20200701,000000,26.1842,26.5019,25.4861,26.0441,1697867.8284292,0
+CG.US,D,20200702,000000,26.5019,26.6137,25.9637,26.1166,1554840.2260584,0
+CG.US,D,20200706,000000,26.6686,26.7166,26.099,26.2676,944876.88863495,0
+CG.US,D,20200707,000000,25.8941,26.0343,25.2116,25.2784,1236749.9717171,0
+CG.US,D,20200708,000000,25.2499,26.6774,25.1097,26.6137,2224297.0813149,0
+CG.US,D,20200709,000000,26.5951,26.7068,25.697,26.3048,1370950.8000419,0
+CG.US,D,20200710,000000,26.3048,26.399,25.9597,26.3803,960824.03587421,0
+CG.US,D,20200713,000000,26.8931,26.895,25.5675,25.6224,1354796.5999796,0
+CG.US,D,20200714,000000,25.4744,26.6686,25.4165,26.6137,1293334.5503799,0
+CG.US,D,20200715,000000,27.0039,27.3333,26.7441,27.1921,1450475.4035566,0
+CG.US,D,20200716,000000,26.9862,27.1088,26.7352,26.95,437859.60289083,0
+CG.US,D,20200717,000000,26.9588,27.2852,26.799,27.1274,464669.37360935,0
+CG.US,D,20200720,000000,26.9411,27.4167,26.9411,27.1274,802927.38889486,0
+CG.US,D,20200721,000000,27.2118,27.846,26.9764,27.6225,1373139.6441721,0
+CG.US,D,20200722,000000,27.5931,27.851,27.3971,27.4529,564938.0180931,0
+CG.US,D,20200723,000000,27.3049,27.6598,26.9225,27.099,651083.21212453,0
+CG.US,D,20200724,000000,26.9029,27.0323,26.6313,26.8088,486105.97057306,0
+CG.US,D,20200727,000000,26.7813,27.3735,26.6588,27.2206,683971.97213285,0
+CG.US,D,20200728,000000,27.1274,27.3137,26.8931,26.9764,591610.09358443,0
+CG.US,D,20200729,000000,27.1823,27.799,27.051,27.6509,1227548.8706461,0
+CG.US,D,20200730,000000,27.446,27.6421,27.0039,27.35,1146971.6636168,0
+CG.US,D,20200731,000000,27.3049,27.3401,26.2039,26.5852,804547.09275261,0
+CG.US,D,20200803,000000,26.6039,26.9588,26.0244,26.4725,2509180.3466784,0
+CG.US,D,20200804,000000,26.0617,26.3803,25.5675,26.0441,3732684.0375386,0
+CG.US,D,20200805,000000,25.9597,26.3892,25.7548,26.3607,1344252.2054698,0
+CG.US,D,20200806,000000,26.2039,26.4479,25.8234,25.8656,959611.29791019,0
+CG.US,D,20200807,000000,25.595,25.8568,25.3136,25.6607,1581205.2921913,0
+CG.US,D,20200810,000000,25.849,25.8861,25.3499,25.6421,921259.60725821,0
+CG.US,D,20200811,000000,25.594,25.9126,25.3499,25.4057,1786121.2893838,0
+CG.US,D,20200812,000000,25.6794,25.9901,25.5146,25.7165,787997.1464076,0
+CG.US,D,20200813,000000,25.746,25.9764,25.3401,25.443,721429.15379034,0
+CG.US,D,20200814,000000,25.3686,25.6794,25.3028,25.5764,768272.05011977,0
+CG.US,D,20200817,000000,25.6607,25.8588,25.4911,25.8019,812244.76593553,0
+CG.US,D,20200818,000000,25.849,26.5,25.6323,25.7832,1297757.1170846,0
+CG.US,D,20200819,000000,25.7558,25.9332,25.594,25.6126,1022185.1089739,0
+CG.US,D,20200820,000000,25.443,25.443,24.8411,24.8695,907516.60361882,0
+CG.US,D,20200821,000000,24.8882,25.1136,24.7734,25.0675,671078.59904353,0
+CG.US,D,20200824,000000,25.0763,25.1754,24.6989,25.0851,960076.40178873,0
+CG.US,D,20200825,000000,25.2646,25.298,24.8126,24.8597,1238402.3144434,0
+CG.US,D,20200826,000000,24.9901,25.6607,24.0665,25.3871,939251.78361259,0
+CG.US,D,20200827,000000,25.4057,25.4626,24.9253,25.0851,962381.52188856,0
+CG.US,D,20200828,000000,25.0293,25.1136,24.0214,24.5666,1400011.6327341,0
+CG.US,D,20200831,000000,24.6803,24.7645,24.2743,24.3224,1135616.3972136,0
+CG.US,D,20200901,000000,24.3224,25.7832,24.144,25.0763,1394390.6075702,0
+CG.US,D,20200902,000000,25.0195,25.4999,24.6989,25.3303,968735.90163277,0
+CG.US,D,20200903,000000,25.2078,25.2832,24.0862,24.3891,1143747.555371,0
+CG.US,D,20200904,000000,24.5117,24.9058,23.5871,24.3322,865853.08776147,0
+CG.US,D,20200908,000000,23.7195,23.8783,22.8066,23.5302,2008073.7560575,0
+CG.US,D,20200909,000000,23.7097,24.1812,23.3135,24.1341,1027859.1722993,0
+CG.US,D,20200910,000000,24.3126,24.746,23.7802,23.8244,1134212.9258607,0
+CG.US,D,20200911,000000,24.0665,24.4156,23.6822,23.7195,1364808.5729441,0
+CG.US,D,20200914,000000,23.8881,24.342,23.6067,24.0577,1097062.7535617,0
+CG.US,D,20200915,000000,24.2273,24.5401,24.0303,24.3224,853003.57315192,0
+CG.US,D,20200916,000000,24.492,24.7087,24.1724,24.3126,1169763.7935949,0
+CG.US,D,20200917,000000,23.84,23.84,23.3508,23.4557,1093858.0246441,0
+CG.US,D,20200918,000000,23.5577,23.6626,23.1635,23.3038,1747540.1066866,0
+CG.US,D,20200921,000000,22.7194,23.2391,22.6538,23.1165,1144440.1113656,0
+CG.US,D,20200922,000000,23.2292,23.3704,22.6253,23.1537,1161880.4868464,0
+CG.US,D,20200923,000000,23.1537,23.4087,22.5792,22.6831,901476.37298556,0
+CG.US,D,20200924,000000,22.7577,22.7577,22.1273,22.2105,930696.32016244,0
+CG.US,D,20200925,000000,22.1273,22.5841,22.1273,22.3244,1163511.4103153,0
+CG.US,D,20200928,000000,22.6538,23.4361,22.6538,23.3135,577833.43111172,0
+CG.US,D,20200929,000000,23.3704,23.441,23.1439,23.191,638563.14609561,0
+CG.US,D,20200930,000000,23.1537,23.4743,23.0586,23.2489,533882.13455353,0
+CG.US,D,20201001,000000,23.5116,23.6626,23.1489,23.446,917518.3769369,0
+CG.US,D,20201002,000000,22.8155,24.1057,22.8155,23.84,657348.85494454,0
+CG.US,D,20201005,000000,24.1341,24.5489,24.0253,24.5205,724066.78236474,0
+CG.US,D,20201006,000000,24.342,24.8783,24.191,24.2841,990712.05989418,0
+CG.US,D,20201007,000000,24.492,24.6989,24.1724,24.4254,1222424.5682649,0
+CG.US,D,20201008,000000,24.8126,25.1705,24.5852,25.1607,951926.88426768,0
+CG.US,D,20201009,000000,25.2371,25.3401,24.9253,25.2548,813997.06519725,0
+CG.US,D,20201012,000000,25.8205,25.895,25.2431,25.3401,659194.99095368,0
+CG.US,D,20201013,000000,25.5372,25.6224,25.1322,25.2273,714911.57970278,0
+CG.US,D,20201014,000000,25.2548,25.6882,25.1793,25.3028,659759.03140289,0
+CG.US,D,20201015,000000,24.9803,25.8117,24.7274,25.697,830178.80430508,0
+CG.US,D,20201016,000000,25.6794,26.3382,25.6028,26.0852,1498938.0037437,0
+CG.US,D,20201019,000000,26.3675,26.6127,26.0754,26.1019,1736429.6317983,0
+CG.US,D,20201020,000000,26.3382,26.4754,25.9813,26.0479,504614.24903829,0
+CG.US,D,20201021,000000,26.1891,26.1891,25.547,25.849,767773.28740791,0
+CG.US,D,20201022,000000,25.8861,26.3196,25.7832,26.0656,914797.11126153,0
+CG.US,D,20201023,000000,26.3382,26.3675,25.5764,25.8764,588326.82738914,0
+CG.US,D,20201026,000000,25.5665,25.7009,24.5949,24.7372,695790.30248535,0
+CG.US,D,20201027,000000,24.5949,25.0538,24.2175,24.2841,587655.69065212,0
+CG.US,D,20201028,000000,23.7949,23.7949,23.1537,23.7097,1178686.4443176,0
+CG.US,D,20201029,000000,23.7459,24.191,23.0214,24.0862,848079.18384132,0
+CG.US,D,20201030,000000,24.0764,24.5666,23.1067,23.4841,961098.40636397,0
+CG.US,D,20201102,000000,23.6822,24.293,23.5254,23.9273,939408.85816806,0
+CG.US,D,20201103,000000,24.3793,24.5666,23.7949,23.8783,1211241.6758868,0
+CG.US,D,20201104,000000,23.8979,25.1891,23.8979,24.945,1789795.2020385,0
+CG.US,D,20201105,000000,25.6323,26.7117,25.4234,25.8117,1855510.5042117,0
+CG.US,D,20201106,000000,26.244,26.244,25.4057,25.746,717851.11781238,0
+CG.US,D,20201109,000000,26.8774,27.3519,26.144,26.3058,1541385.8724138,0
+CG.US,D,20201110,000000,26.144,26.7549,25.85,26.6195,844984.61110555,0
+CG.US,D,20201111,000000,26.8186,26.8479,26.1245,26.3539,815711.62576708,0
+CG.US,D,20201112,000000,26.249,26.3735,25.9166,26.097,1460506.7558493,0
+CG.US,D,20201113,000000,26.344,26.6019,26.0499,26.4391,931912.1180204,0
+CG.US,D,20201116,000000,26.9353,27.1715,26.3735,27.0578,1146836.0083189,0
+CG.US,D,20201117,000000,26.9813,27.2471,26.5626,27.2284,2043539.966726,0
+CG.US,D,20201118,000000,27.2666,27.4951,26.5343,26.5921,984649.39003871,0
+CG.US,D,20201119,000000,26.5255,26.6538,26.2215,26.4391,2034175.6713117,0
+CG.US,D,20201120,000000,27.3058,27.3058,26.3833,26.5725,1609906.0773634,0
+CG.US,D,20201123,000000,26.7156,27.201,26.3833,26.4019,1300680.3357599,0
+CG.US,D,20201124,000000,26.7902,27.5902,26.5823,27.296,1640135.7895397,0
+CG.US,D,20201125,000000,27.2284,27.4765,26.9539,27.3618,588077.95601554,0
+CG.US,D,20201127,000000,27.5147,27.6098,27.1617,27.2284,1210979.5449727,0
+CG.US,D,20201130,000000,27.1617,27.2471,26.745,27.0186,1644490.0186133,0
+CG.US,D,20201201,000000,27.3421,27.6754,26.9989,27.2666,1081389.9768121,0
+CG.US,D,20201202,000000,27.3245,27.6754,27.147,27.448,1400711.3284812,0
+CG.US,D,20201203,000000,27.5049,27.8274,27.296,27.3999,809112.45450785,0
+CG.US,D,20201204,000000,27.5607,27.7225,27.3999,27.649,1136746.5180413,0
+CG.US,D,20201207,000000,27.7902,28.2941,27.7902,27.9039,1261504.513674,0
+CG.US,D,20201208,000000,27.8667,28.3657,27.8667,28.3236,1403425.454404,0
+CG.US,D,20201209,000000,28.5313,28.702,28.2324,28.5313,2065268.2735786,0
+CG.US,D,20201210,000000,28.5313,28.5313,27.6294,28.2647,2172073.8714782,0
+CG.US,D,20201211,000000,27.9902,28.5118,27.9422,28.1892,657261.13798498,0
+CG.US,D,20201214,000000,28.3137,28.4421,27.847,27.9607,1205789.9648542,0
+CG.US,D,20201215,000000,28.2186,28.8363,28.2089,28.8078,911603.6019551,0
+CG.US,D,20201216,000000,28.9794,29.5775,28.7902,29.3863,1518661.0601023,0
+CG.US,D,20201217,000000,29.4157,29.7207,29.2638,29.6255,1430430.0383699,0
+CG.US,D,20201218,000000,29.5677,29.5677,29.055,29.3412,1848687.9606951,0
+CG.US,D,20201221,000000,28.9402,29.4745,28.6363,29.3314,2334678.6752631,0
+CG.US,D,20201222,000000,29.3765,29.7912,28.9892,29.4647,1432084.4210257,0
+CG.US,D,20201223,000000,29.702,30.1971,29.5481,29.8442,687040.02578784,0
+CG.US,D,20201224,000000,29.8246,30.0609,29.4833,29.8246,369168.04388072,0
+CG.US,D,20201228,000000,30.0441,30.1678,29.8059,29.902,730640.45450783,0
+CG.US,D,20201229,000000,30.0814,30.1579,29.7207,29.7305,657904.73567657,0
+CG.US,D,20201230,000000,29.8736,30.4628,29.7775,29.8833,438103.3744412,0
+CG.US,D,20201231,000000,29.7863,30.2432,29.5873,29.902,559288.43391924,0
+CG.US,D,20210104,000000,30.054,30.054,28.9216,29.5873,1558803.8086726,0
+CG.US,D,20210105,000000,29.4833,29.9481,29.3794,29.902,868519.27534595,0
+CG.US,D,20210106,000000,29.8833,30.2256,29.15,29.5118,1826247.7185198,0
+CG.US,D,20210107,000000,29.6932,30.253,29.5824,29.9284,722182.90766369,0
+CG.US,D,20210108,000000,30.1491,30.652,29.9677,30.5864,2167309.6166169,0
+CG.US,D,20210111,000000,30.2157,31.2226,29.9971,31.0148,628204.38515145,0
+CG.US,D,20210112,000000,31.2991,32.2315,31.2521,31.7746,2623502.0640539,0
+CG.US,D,20210113,000000,32.0325,32.0423,31.2325,31.5374,1754520.7447233,0
+CG.US,D,20210114,000000,31.7746,32.3933,31.4412,32.108,1455113.1828017,0
+CG.US,D,20210115,000000,31.6697,32.1452,31.2423,32.0511,1652296.8280133,0
+CG.US,D,20210119,000000,32.3541,32.9933,32.3541,32.6031,1102533.8439225,0
+CG.US,D,20210120,000000,32.3933,33.0482,32.3933,32.8256,1448133.5647294,0
+CG.US,D,20210121,000000,33.0865,33.0865,32.3344,32.4315,1381956.2185716,0
+CG.US,D,20210122,000000,32.1746,32.3639,31.5756,31.7648,997273.49246152,0
+CG.US,D,20210125,000000,31.7648,31.956,31.1667,31.3933,1073341.4357911,0
+CG.US,D,20210126,000000,32.2315,32.3344,30.7286,30.8246,1716992.1655406,0
+CG.US,D,20210127,000000,30.4246,30.5383,29.6539,29.9481,3000739.0482486,0
+CG.US,D,20210128,000000,30.2903,31.4031,30.0256,31.2226,1207063.9006969,0
+CG.US,D,20210129,000000,31.1286,31.1952,30.1873,30.6913,1098849.7316214,0
+CG.US,D,20210201,000000,30.956,31.4324,30.8423,31.1089,1625556.4148907,0
+CG.US,D,20210202,000000,31.1854,32.0884,31.1854,31.8422,1515111.5831344,0
+CG.US,D,20210203,000000,31.8227,32.0884,31.3472,32.0609,1917071.4903821,0
+CG.US,D,20210204,000000,32.1452,34.3708,32.108,34.3336,2962496.4938138,0
+CG.US,D,20210205,000000,35.4081,35.4081,34.4286,34.809,1497933.3385675,0
+CG.US,D,20210208,000000,35.1699,35.2649,34.4375,34.8188,1559814.5936366,0
+CG.US,D,20210209,000000,34.9218,35.7698,34.8385,35.4738,2148698.3217225,0
+CG.US,D,20210210,000000,35.865,35.9601,35.1601,35.5787,2217608.1531668,0
+CG.US,D,20210211,000000,35.8836,35.917,34.7512,35.3698,1833165.1187485,0
+CG.US,D,20210212,000000,35.7532,35.7532,35.3317,35.5797,1487912.1859211,0
+CG.US,D,20210216,000000,35.6669,35.8865,35.3796,35.5797,1539252.1063745,0
+CG.US,D,20210217,000000,35.208,35.5621,34.7178,34.9973,2068233.3108043,0
+CG.US,D,20210218,000000,34.9483,34.9777,34.2885,34.5463,2012549.3609239,0
+CG.US,D,20210219,000000,35.0454,35.264,34.7571,34.9483,1956499.2437356,0
+CG.US,D,20210222,000000,34.815,34.8992,34.46,34.6237,2068650.4763445,0
+CG.US,D,20210223,000000,34.5551,34.8541,33.7041,34.6905,2695134.1811383,0
+CG.US,D,20210224,000000,34.4992,34.8541,33.7325,34.0776,1751833.1378813,0
+CG.US,D,20210225,000000,33.9629,34.2012,32.9188,33.0051,1185116.3014456,0
+CG.US,D,20210226,000000,33.0815,33.2257,32.009,32.7943,2896285.4888226,0
+CG.US,D,20210301,000000,33.5031,33.761,32.9188,33.6463,1244676.1169807,0
+CG.US,D,20210302,000000,33.6463,34.0483,33.5031,33.8669,1359974.960487,0
+CG.US,D,20210303,000000,34.1061,34.1061,33.5894,33.6375,1562476.7013626,0
+CG.US,D,20210304,000000,33.5404,33.9247,32.8227,33.5404,1467986.156598,0
+CG.US,D,20210305,000000,33.7041,33.9904,32.9384,33.0815,1441495.6348137,0
+CG.US,D,20210308,000000,33.1962,33.7806,33.0335,33.7041,1243940.7224709,0
+CG.US,D,20210309,000000,33.9629,34.7669,33.8335,34.3649,1611011.7190396,0
+CG.US,D,20210310,000000,34.8443,35.1296,34.5179,34.7855,2227158.0821467,0
+CG.US,D,20210311,000000,34.958,35.3993,34.8826,35.2228,2377185.7018827,0
+CG.US,D,20210312,000000,34.9973,35.2355,34.7571,35.0061,2327177.8552569,0
+CG.US,D,20210315,000000,35.2179,35.8875,35.0061,35.7581,1056031.6157848,0
+CG.US,D,20210316,000000,35.8875,36.1552,35.3796,35.5797,1147757.0363942,0
+CG.US,D,20210317,000000,35.4277,35.8581,35.0826,35.7149,1055255.4226893,0
+CG.US,D,20210318,000000,35.6571,35.7247,34.5943,34.8247,1483090.8130398,0
+CG.US,D,20210319,000000,34.8345,35.1493,34.3953,34.9287,2693271.7256947,0
+CG.US,D,20210322,000000,34.7855,35.609,34.7571,35.4464,1154259.311012,0
+CG.US,D,20210323,000000,35.4179,35.6277,34.9875,35.1296,2271119.5783514,0
+CG.US,D,20210324,000000,35.2738,35.8385,35.1198,35.1983,2052329.0020801,0
+CG.US,D,20210325,000000,35.1198,35.5238,34.5375,35.2836,996313.70572968,0
+CG.US,D,20210326,000000,35.313,35.4277,34.7473,35.2267,1350535.1876888,0
+CG.US,D,20210329,000000,35.1591,35.3317,34.7375,34.8443,2615573.878861,0
+CG.US,D,20210330,000000,34.6708,35.5621,34.661,35.5336,1831514.8159514,0
+CG.US,D,20210331,000000,35.5992,35.8875,35.0257,35.1983,2519127.0419056,0
+CG.US,D,20210401,000000,35.4747,35.8581,35.2267,35.8003,940042.25621319,0
+CG.US,D,20210405,000000,36.0787,36.4895,35.8581,35.9248,1124613.0186132,0
+CG.US,D,20210406,000000,36.0199,36.0199,35.6375,35.7149,1471549.9130709,0
+CG.US,D,20210407,000000,35.8091,36.4042,35.7247,36.3846,1063828.2255384,0
+CG.US,D,20210408,000000,36.6729,36.815,36.2228,36.3376,877672.43807862,0
+CG.US,D,20210409,000000,36.9493,36.9493,36.1748,36.3944,828209.25257377,0
+CG.US,D,20210412,000000,36.3561,36.4238,36.1355,36.3846,1144559.4472292,0
+CG.US,D,20210413,000000,36.5189,36.8445,36.0886,36.7817,1096238.6221278,0
+CG.US,D,20210414,000000,36.6532,37.8778,36.6532,37.3327,1333651.7129046,0
+CG.US,D,20210415,000000,37.1885,37.4945,37.113,37.3758,728071.1635647,0
+CG.US,D,20210416,000000,37.5827,38.118,37.4189,38.013,862413.76697536,0
+CG.US,D,20210419,000000,38.0601,38.2905,37.869,38.1425,1091322.3925343,0
+CG.US,D,20210420,000000,38.1474,38.2523,37.3229,37.6111,744697.60725816,0
+CG.US,D,20210421,000000,37.514,38.1425,37.514,38.0219,1181758.5778312,0
+CG.US,D,20210422,000000,38.2229,39.2818,38.0415,38.5199,1592443.2626603,0
+CG.US,D,20210423,000000,38.5768,39.7837,38.5592,39.7642,1164026.4924615,0
+CG.US,D,20210426,000000,39.9847,40.0523,39.5926,39.8131,1352213.0295314,0
+CG.US,D,20210427,000000,39.8985,40.3984,39.8229,40.2474,859330.41385069,0
+CG.US,D,20210428,000000,40.2298,40.8279,40.1778,40.7132,1726565.5537074,0
+CG.US,D,20210429,000000,40.7701,41.1152,39.9082,40.574,1878936.032235,0
+CG.US,D,20210430,000000,40.2328,40.9662,40.2328,40.8475,1281778.3509414,0
+CG.US,D,20210503,000000,41.2004,41.8044,41.0338,41.5368,1281469.3016536,0
+CG.US,D,20210504,000000,41.5456,41.6034,40.3593,41.2681,1091992.5093067,0
+CG.US,D,20210505,000000,41.6603,42.4329,41.4593,42.2642,1204721.0419053,0
+CG.US,D,20210506,000000,42.4652,42.9446,42.0632,42.9054,1013481.7506501,0
+CG.US,D,20210507,000000,42.6093,43.3084,42.0348,43.0682,2187012.2736825,0
+CG.US,D,20210510,000000,43.0975,43.3907,42.7936,42.8564,1348819.6071544,0
+CG.US,D,20210511,000000,42.2309,42.3358,41.022,41.7495,1511538.6469797,0
+CG.US,D,20210512,000000,41.9024,41.9661,39.7553,40.0543,2408052.8919628,0
+CG.US,D,20210513,000000,40.2955,41.0759,40.1024,40.873,1976381.4145788,0
+CG.US,D,20210514,000000,41.1142,42.0093,40.9014,41.8927,1457128.632942,0
+CG.US,D,20210517,000000,41.8358,41.9711,41.2289,41.5181,825920.45190828,0
+CG.US,D,20210518,000000,41.4799,41.8652,41.0073,41.0367,924717.28740795,0
+CG.US,D,20210519,000000,40.1985,40.5553,39.8661,40.4778,1752158.5066034,0
+CG.US,D,20210520,000000,40.4975,41.1181,40.4485,40.6897,1844829.4344395,0
+CG.US,D,20210521,000000,40.8445,41.2387,40.7475,40.8828,1431843.7093692,0
+CG.US,D,20210524,000000,41.1514,41.3073,40.8054,41.1711,1040627.0897372,0
+CG.US,D,20210525,000000,41.3259,41.9318,41.0171,41.1142,1228806.4870545,0
+CG.US,D,20210526,000000,41.1426,41.6916,40.6995,41.5181,1475213.6260792,0
+CG.US,D,20210527,000000,41.7495,41.922,41.3191,41.528,2042508.7824691,0
+CG.US,D,20210528,000000,42.2073,42.2073,41.52,42.0191,933953.06727693,0
+CG.US,D,20210601,000000,42.3652,42.3946,41.1563,41.4799,1778409.3366959,0
+CG.US,D,20210602,000000,41.4799,41.6525,41.0466,41.5465,1597079.0019761,0
+CG.US,D,20210603,000000,42.474,42.474,40.8828,41.4504,1070200.9646462,0
+CG.US,D,20210604,000000,41.528,41.7201,41.1044,41.7103,944783.05188751,0
+CG.US,D,20210607,000000,42.2309,42.5367,41.8073,41.875,1647034.8304049,0
+CG.US,D,20210608,000000,41.9122,42.8368,41.7858,42.7025,1766166.7010506,0
+CG.US,D,20210609,000000,42.7887,42.7986,42.0573,42.1142,819447.75626515,0
+CG.US,D,20210610,000000,42.4613,42.5966,42.0093,42.375,871909.63782906,0
+CG.US,D,20210611,000000,42.6063,42.6642,42.3652,42.5387,1048006.5339505,0
+CG.US,D,20210614,000000,42.5387,42.6731,41.8161,41.9122,1001067.7609444,0
+CG.US,D,20210615,000000,42.1044,42.9711,42.0573,42.6544,1845211.9211817,0
+CG.US,D,20210616,000000,42.8172,43.5878,42.7123,43.3858,2319405.7246549,0
+CG.US,D,20210617,000000,43.5849,43.9437,42.2877,43.1358,1754051.5609862,0
+CG.US,D,20210618,000000,42.577,42.8172,42.4142,42.5005,1337507.1792662,0
+CG.US,D,20210621,000000,42.9044,43.5731,42.827,43.4721,1224401.2597487,0
+CG.US,D,20210622,000000,43.5015,44.0124,43.3093,43.8388,1142828.567225,0
+CG.US,D,20210623,000000,43.9338,44.7683,43.8877,44.5516,1434909.7230949,0
+CG.US,D,20210624,000000,44.6182,44.9074,44.5025,44.5712,1814695.5989399,0
+CG.US,D,20210625,000000,44.1133,45.5045,43.829,45.2349,3847909.4435905,0
+CG.US,D,20210628,000000,45.3506,45.5192,44.5123,45.0897,1139623.8383074,0
+CG.US,D,20210629,000000,45.2731,45.3692,44.8212,45.08,778839.90381635,0
+CG.US,D,20210630,000000,45.0418,45.0702,44.4162,44.7535,1185854.7558493,0
+CG.US,D,20210701,000000,44.8584,45.3114,44.7633,44.8212,995080.56847275,0
+CG.US,D,20210702,000000,45.0231,45.1859,44.4555,45.0516,1028741.4417181,0
+CG.US,D,20210706,000000,45.3977,45.9467,45.129,45.6878,2649177.6340861,0
+CG.US,D,20210707,000000,45.7408,46.6408,45.582,46.4958,1371910.5867738,0
+CG.US,D,20210708,000000,45.8123,45.9947,44.9074,45.3692,2232856.6246236,0
+CG.US,D,20210709,000000,45.7163,46.1183,45.4271,45.9369,1971826.2524701,0
+CG.US,D,20210712,000000,46.082,46.631,45.8123,46.2163,2460902.3600921,0
+CG.US,D,20210713,000000,46.5241,46.5241,44.6378,44.8114,3026398.2988466,0
+CG.US,D,20210714,000000,44.9074,45.1192,43.9143,44.0212,2366994.2151404,0
+CG.US,D,20210715,000000,43.7515,44.2809,43.5015,43.7995,3298518.7465954,0
+CG.US,D,20210716,000000,44.0212,44.0407,43.1888,43.2221,2850055.5912453,0
+CG.US,D,20210719,000000,41.7975,42.6731,41.7544,42.0858,1918300.5477804,0
+CG.US,D,20210720,000000,42.4338,43.5966,42.2975,43.2221,1625938.9016329,0
+CG.US,D,20210721,000000,43.5495,44.4555,43.531,44.3584,2190103.7865244,0
+CG.US,D,20210722,000000,44.2427,44.8388,43.924,44.4643,2128882.4485812,0
+CG.US,D,20210723,000000,44.8388,45.3604,44.7241,45.08,1578689.0394097,0
+CG.US,D,20210726,000000,45.0231,45.3977,44.9173,45.1673,1656797.9319958,0
+CG.US,D,20210727,000000,44.8976,45.2731,44.4457,45.1192,2482894.8377879,0
+CG.US,D,20210728,000000,45.1673,45.4466,44.6085,45.2633,1690246.6525947,0
+CG.US,D,20210729,000000,46.0525,48.4997,46.0525,48.2586,2370571.2311538,0
+CG.US,D,20210730,000000,48.5654,49.1242,47.7576,48.5948,3973528.2893843,0
+CG.US,D,20210802,000000,49.1831,49.6351,47.6311,47.6898,4224931.2152449,0
+CG.US,D,20210803,000000,47.7576,48.1517,45.7928,46.1114,4840396.2419686,0
+CG.US,D,20210804,000000,46.0525,46.6928,45.783,46.5732,3916842.7342217,0
+CG.US,D,20210805,000000,46.8526,47.083,46.2937,46.6977,2620788.9580957,0
+CG.US,D,20210806,000000,46.8242,47.0634,45.6487,46.0242,2548310.2703552,0
+CG.US,D,20210809,000000,45.8496,45.9849,45.3565,45.6957,1889414.1290428,0
+CG.US,D,20210810,000000,45.83,46.2663,45.3859,45.6859,1985068.4534683,0
+CG.US,D,20210811,000000,46.7114,46.7192,45.5496,46.0242,3955477.9750451,0
+CG.US,D,20210812,000000,46.0437,47.3938,45.9849,47.2438,2702370.8303011,0
+CG.US,D,20210813,000000,47.3213,47.6497,46.2663,47.2144,4934838.8483947,0
+CG.US,D,20210816,000000,46.9624,47.9889,46.7889,47.6791,2228162.747323,0
+CG.US,D,20210817,000000,47.4859,47.6693,45.7918,46.1016,2147318.3095566,0
+CG.US,D,20210818,000000,45.928,46.3144,45.4045,45.4634,2662598.3288974,0
+CG.US,D,20210819,000000,44.8525,45.6074,44.582,44.7859,1869030.1355937,0
+CG.US,D,20210820,000000,44.8623,45.7143,44.8623,45.4339,840602.84298658,0
+CG.US,D,20210823,000000,45.782,46.3731,45.782,45.8692,1008448.2251224,0
+CG.US,D,20210824,000000,46.0722,46.8369,46.0722,46.4114,687961.05386312,0
+CG.US,D,20210825,000000,46.4016,47.5928,46.4016,47.3702,1385216.02558,0
+CG.US,D,20210826,000000,47.3507,47.834,47.1948,47.3604,753979.28553622,0
+CG.US,D,20210827,000000,45.8987,47.1282,45.3369,46.8183,4246327.0136228,0
+CG.US,D,20210830,000000,47.1467,48.1536,46.682,47.4468,2719716.34907,0
+CG.US,D,20210831,000000,47.5438,48.1536,47.5105,47.7958,1820583.8548408,0
+CG.US,D,20210901,000000,47.9409,48.5026,47.7281,48.2703,1687539.6664244,0
+CG.US,D,20210902,000000,48.5497,48.8114,48.1536,48.386,1207341.3310806,0
+CG.US,D,20210903,000000,48.4056,48.6282,48.2163,48.483,845006.03036311,0
+CG.US,D,20210907,000000,48.5026,48.7056,47.6693,47.786,1586933.4136429,0
+CG.US,D,20210908,000000,47.7183,47.7467,47.0213,47.5733,1032325.5974839,0
+CG.US,D,20210909,000000,47.534,48.183,47.0791,47.534,1479867.7247586,0
+CG.US,D,20210910,000000,47.6791,47.9507,47.2046,47.2438,982083.15898954,0
+CG.US,D,20210913,000000,49.4929,49.4929,47.3213,47.7183,2623183.8350844,0
+CG.US,D,20210914,000000,47.7467,47.9605,47.3114,47.5438,1671695.5356145,0
+CG.US,D,20210915,000000,47.4664,49.0831,47.3409,48.9183,2167003.6272231,0
+CG.US,D,20210916,000000,48.7723,49.286,48.638,49.1605,1982684.7960908,0
+CG.US,D,20210917,000000,49.3537,49.8478,49.0536,49.4311,3919577.2594374,0
+CG.US,D,20210920,000000,48.3762,48.3762,44.9594,45.5114,3926914.8851002,0
+CG.US,D,20210921,000000,45.9369,47.1379,45.6565,45.9565,2735924.6072586,0
+CG.US,D,20210922,000000,46.2663,46.6193,45.9467,46.4693,1972182.2201315,0
+CG.US,D,20210923,000000,46.73,47.7566,46.682,47.1085,2383664.5173137,0
+CG.US,D,20210924,000000,46.8467,47.2144,46.3144,46.7595,1769340.8310288,0
+CG.US,D,20210927,000000,46.7987,46.886,46.2369,46.7889,1092432.1140692,0
+CG.US,D,20210928,000000,47.5733,47.6497,45.1918,45.3565,2933581.516066,0
+CG.US,D,20210929,000000,45.4917,46.1114,45.4143,45.8692,878815.81844672,0
+CG.US,D,20210930,000000,46.2369,46.7595,45.6074,45.7624,2127469.7975465,0
+CG.US,D,20211001,000000,45.4839,46.5173,45.3467,46.3731,930178.1781223,0
+CG.US,D,20211004,000000,46.3144,46.8663,44.8329,45.0554,1426350.1797862,0
+CG.US,D,20211005,000000,45.2898,46.4497,44.8143,46.2271,1622138.5133621,0
+CG.US,D,20211006,000000,45.8113,46.4212,45.1731,45.9761,1997978.145992,0
+CG.US,D,20211007,000000,46.6242,48.2409,46.484,47.3791,2118475.7492986,0
+CG.US,D,20211008,000000,47.5242,48.1341,47.0213,47.834,1047390.4753044,0
+CG.US,D,20211011,000000,47.9791,48.5596,47.2918,47.3311,1039107.3424148,0
+CG.US,D,20211012,000000,47.6212,48.1046,47.3311,47.689,1635593.8869714,0
+CG.US,D,20211013,000000,47.8526,48.3762,47.4566,48.2506,851498.10533452,0
+CG.US,D,20211014,000000,48.8693,49.8085,48.7056,49.6449,1797598.9515446,0
+CG.US,D,20211015,000000,50.2929,50.3605,49.6733,49.7988,1049851.649995,0
+CG.US,D,20211018,000000,49.934,50.3605,49.6154,50.2155,2231373.5960284,0
+CG.US,D,20211019,000000,50.341,51.5606,50.0802,51.3086,1841195.300406,0
+CG.US,D,20211020,000000,51.589,52.2567,51.3185,51.7832,1456686.9882504,0
+CG.US,D,20211021,000000,51.8214,53.1195,51.7832,52.645,2819294.4774884,0
+CG.US,D,20211022,000000,52.7312,53.448,52.4616,53.3901,1751200.7598007,0
+CG.US,D,20211025,000000,53.6313,54.2225,53.2449,53.845,3228408.4167628,0
+CG.US,D,20211026,000000,54.096,55.098,54.0048,54.4842,2341178.9099517,0
+CG.US,D,20211027,000000,54.2999,54.4156,53.196,53.3518,1872847.8632635,0
+CG.US,D,20211028,000000,54.0401,55.6549,53.9705,54.5127,2933000.1362179,0
+CG.US,D,20211029,000000,54.6185,55.0548,53.8067,54.348,2398420.3458465,0
+CG.US,D,20211101,000000,54.8029,54.8225,53.1479,53.6509,5598919.4700024,0
+CG.US,D,20211102,000000,53.594,54.0293,53.1479,53.545,3216477.8902992,0
+CG.US,D,20211103,000000,53.6028,55.8392,53.2352,55.7902,3806367.303526,0
+CG.US,D,20211104,000000,56.3226,57.1843,55.7127,57.0588,3345904.2641165,0
+CG.US,D,20211105,000000,57.5334,58.2579,57.3393,57.9099,4332975.0502246,0
+CG.US,D,20211108,000000,57.9971,58.4256,56.8216,57.055,1637333.9466574,0
+CG.US,D,20211109,000000,57.5412,57.8127,56.7725,57.7834,1390154.6943957,0
+CG.US,D,20211110,000000,56.802,56.8509,56.0048,56.3549,1962512.955288,0
+CG.US,D,20211111,000000,56.8509,57.4147,56.6079,57.2882,2034935.544973,0
+CG.US,D,20211112,000000,57.3177,58.7069,57.1814,58.4539,5766803.6107948,0
+CG.US,D,20211115,000000,58.7364,58.9207,57.4921,57.5697,1609018.7081214,0
+CG.US,D,20211116,000000,57.6863,58.25,57.1814,57.8903,963314.7895396,0
+CG.US,D,20211117,000000,57.5795,58.0559,57.3431,57.5893,1162713.7979623,0
+CG.US,D,20211118,000000,57.5412,58.007,56.8824,57.6383,899194.7120726,0
+CG.US,D,20211119,000000,57.5412,57.755,56.9088,57.3461,1132258.6735991,0
+CG.US,D,20211122,000000,57.8127,57.9294,55.3441,55.9078,6340895.8115852,0
+CG.US,D,20211123,000000,55.85,56.1706,54.6059,54.9068,2427069.1128217,0
+CG.US,D,20211124,000000,54.596,55.7333,54.3234,55.597,1239169.3278572,0
+CG.US,D,20211126,000000,53.7401,53.944,52.6714,53.2156,1233925.6896125,0
+CG.US,D,20211129,000000,54.1872,55.4019,54.0126,55.2078,1538766.6032031,0
+CG.US,D,20211130,000000,54.8,54.9548,52.992,53.1567,4460160.5617147,0
+CG.US,D,20211201,000000,53.944,55.1206,52.1459,52.1754,2788263.0731004,0
+CG.US,D,20211202,000000,52.0587,54.197,51.5635,53.6627,3980993.410628,0
+CG.US,D,20211203,000000,53.8185,54.1872,51.0576,51.6802,3764684.4083403,0
+CG.US,D,20211206,000000,51.9224,52.8166,51.038,52.3018,3648588.9724455,0
+CG.US,D,20211207,000000,53.0019,54.0803,52.7391,53.0989,1782198.5053556,0
+CG.US,D,20211208,000000,52.9724,53.6529,52.7734,53.1567,2765100.6959558,0
+CG.US,D,20211209,000000,52.8852,53.5558,52.2047,52.4185,2213087.669856,0
+CG.US,D,20211210,000000,52.943,53.3126,52.2243,52.6028,935680.88738715,0
+CG.US,D,20211213,000000,52.6028,52.9626,51.4753,51.4949,1691238.0582306,0
+CG.US,D,20211214,000000,50.8439,51.8155,50.4645,51.038,1226388.150879,0
+CG.US,D,20211215,000000,50.8733,51.8841,49.6096,51.544,1828348.8456904,0
+CG.US,D,20211216,000000,52.5058,52.9303,49.7939,50.1439,2021998.3134038,0
+CG.US,D,20211217,000000,49.6772,50.7763,48.9389,50.5429,2630095.1155253,0
+CG.US,D,20211220,000000,49.4635,49.4635,47.9183,49.1821,2308809.3119482,0
+CG.US,D,20211221,000000,50.0174,50.6498,49.9252,50.5429,1170539.9866906,0
+CG.US,D,20211222,000000,50.5429,53.2156,50.4262,53.0312,2068165.9931377,0
+CG.US,D,20211223,000000,53.3518,54.5078,53.0498,53.9352,2024273.854529,0
+CG.US,D,20211227,000000,54.246,54.6147,54.0902,54.5764,541054.52594377,0
+CG.US,D,20211228,000000,54.8872,55.0528,53.5852,53.9156,1015970.4643862,0
+CG.US,D,20211229,000000,53.7793,54.0126,52.8264,52.8459,594906.6193201,0
+CG.US,D,20211230,000000,52.8166,53.6332,52.7685,52.8078,454089.28033702,0
+CG.US,D,20211231,000000,52.8264,53.4871,52.6813,53.3616,690940.37059391,0
+CG.US,D,20220103,000000,53.4969,54.3332,52.5253,52.6911,1092664.6660084,0
+CG.US,D,20220104,000000,53.2156,54.4303,52.9626,54.0126,2689941.5411257,0
+CG.US,D,20220105,000000,54.1676,54.3234,49.8429,49.9596,2476140.6319025,0
+CG.US,D,20220106,000000,50.9213,50.9213,49.133,50.0174,2570711.753874,0
+CG.US,D,20220107,000000,50.0174,50.4743,49.4253,49.59,1015727.7128005,0
+CG.US,D,20220110,000000,48.786,49.2399,47.3791,48.735,1935852.0994078,0
+CG.US,D,20220111,000000,49.337,50.9116,48.788,50.7174,2173261.110326,0
+CG.US,D,20220112,000000,51.0087,51.942,50.6302,51.2714,2833360.8099206,0
+CG.US,D,20220113,000000,52.3822,52.6127,50.338,50.4164,3211219.9725494,0
+CG.US,D,20220114,000000,49.386,50.139,48.8517,49.7556,1495274.2907356,0
+CG.US,D,20220118,000000,48.7831,49.8135,48.2586,49.6968,3016039.5379024,0
+CG.US,D,20220119,000000,50.0665,50.387,48.9536,49.1723,2068862.6289908,0
+CG.US,D,20220120,000000,49.5998,50.7929,49.0556,49.2792,2488732.0954566,0
+CG.US,D,20220121,000000,48.89,49.1919,47.5781,47.7144,2130535.8112723,0
+CG.US,D,20220124,000000,45.7604,46.8585,43.7191,46.6937,3771139.7645845,0
+CG.US,D,20220125,000000,45.5368,46.4507,44.9153,45.7702,1522518.5663933,0
+CG.US,D,20220126,000000,46.8683,47.4859,44.8565,45.1966,1854410.9823234,0
+CG.US,D,20220127,000000,46.1879,47.3056,45.3231,45.6339,2837916.991994,0
+CG.US,D,20220128,000000,45.4594,47.1791,44.6526,47.1408,1628306.2395761,0
+CG.US,D,20220131,000000,47.131,49.7321,47.1212,49.6194,2808225.8211508,0
+CG.US,D,20220201,000000,49.7742,51.34,49.6674,51.2234,3414443.8483943,0
+CG.US,D,20220202,000000,51.5822,52.5449,50.7763,52.3214,3472001.4733293,0
+CG.US,D,20220203,000000,51.1547,52.3165,48.1566,48.2586,5972853.8086736,0
+CG.US,D,20220204,000000,49.0889,49.1919,46.9418,48.4232,3124720.8507859,0
+CG.US,D,20220207,000000,48.4585,49.386,48.3164,48.7635,3311587.5536038,0
+CG.US,D,20220208,000000,48.987,49.1429,46.9271,48.0928,3566418.5806393,0
+CG.US,D,20220209,000000,49.0939,49.8331,49.0311,49.2204,4117384.1030477,0
+CG.US,D,20220210,000000,48.5213,49.9204,47.2958,47.9575,11016957.38973,0
+CG.US,D,20220211,000000,48.1712,48.5497,45.4202,45.8869,2483703.6697521,0
+CG.US,D,20220214,000000,45.381,46.2369,45.1673,45.4594,2039578.4240413,0
+CG.US,D,20220215,000000,46.2565,46.985,46.0712,46.9369,1884206.1895606,0
+CG.US,D,20220216,000000,46.5673,46.8066,46.033,46.5477,1253698.7242386,0
+CG.US,D,20220217,000000,46.033,46.4212,44.1035,44.3025,2673006.0481445,0
+CG.US,D,20220218,000000,44.477,44.827,43.7191,44.429,2632771.5027562,0
+CG.US,D,20220222,000000,44.0495,44.4672,42.7799,43.5731,2536171.6711039,0
+CG.US,D,20220223,000000,44.2055,45.1771,43.2044,43.2525,4356209.8448591,0
+CG.US,D,20220224,000000,41.0122,44.2731,40.7936,44.0692,7970538.2048476,0
+CG.US,D,20220225,000000,44.1858,45.9447,43.9045,45.8193,2616719.2991584,0
+CG.US,D,20220228,000000,44.9055,46.2467,44.9055,45.5565,2054573.9442658,0
+CG.US,D,20220301,000000,45.527,45.7898,43.3407,43.7878,2459451.9703655,0
+CG.US,D,20220302,000000,44.3222,46.2565,44.0495,46.0908,2585694.0145581,0
+CG.US,D,20220303,000000,46.3633,46.5163,44.3701,44.8663,2290539.7052101,0
+CG.US,D,20220304,000000,44.079,44.1378,41.8779,42.4172,3067511.0337951,0
+CG.US,D,20220307,000000,42.3201,42.728,39.2631,39.4524,2739461.8446507,0
+CG.US,D,20220308,000000,40.1524,40.8377,38.9279,39.8602,3297610.9780605,0
+CG.US,D,20220309,000000,41.6495,42.6819,41.2896,42.2514,2842044.7889161,0
+CG.US,D,20220310,000000,41.3965,42.2711,40.9877,41.5416,2740985.6718319,0
+CG.US,D,20220311,000000,42.1054,42.6887,41.2112,41.2798,2654389.6534268,0
+CG.US,D,20220314,000000,41.523,42.4848,40.3171,40.5995,2443541.5418536,0
+CG.US,D,20220315,000000,40.823,42.2613,40.6093,41.8819,1917329.5414375,0
+CG.US,D,20220316,000000,42.8348,44.6231,42.6113,44.1957,2173662.9763965,0
+CG.US,D,20220317,000000,44.0397,45.9545,43.9084,45.8378,1958645.2493506,0
+CG.US,D,20220318,000000,45.3624,46.5477,44.9339,45.9741,3885294.2077581,0
+CG.US,D,20220321,000000,46.0232,46.5281,44.6329,45.1388,1651262.5838624,0
+CG.US,D,20220322,000000,45.3035,46.2751,45.3035,45.6046,1658134.085682,0
+CG.US,D,20220323,000000,45.0996,46.0516,44.827,44.876,1545665.6440682,0
+CG.US,D,20220324,000000,45.1869,45.7026,44.73,45.2938,1411753.4657381,0
+CG.US,D,20220325,000000,45.43,45.6437,44.7496,44.9829,1350697.3620675,0
+CG.US,D,20220328,000000,44.9927,45.4006,44.2251,45.2359,835759.03088302,0
+CG.US,D,20220329,000000,46.0427,46.9654,45.8574,46.7222,1456780.8249978,0
+CG.US,D,20220330,000000,46.1928,46.5967,45.0996,45.381,1168763.2082773,0
+CG.US,D,20220331,000000,46.0614,48.987,45.683,47.5389,6129933.4639715,0
+CG.US,D,20220401,000000,47.8213,48.3262,47.0143,48.035,1924779.3632115,0
+CG.US,D,20220404,000000,48.035,48.6811,47.5781,47.8791,2535502.5742961,0
+CG.US,D,20220405,000000,47.7526,47.8595,45.3908,45.527,1821335.5687849,0
+CG.US,D,20220406,000000,44.7496,45.1388,43.1653,43.6898,1762077.662785,0
+CG.US,D,20220407,000000,43.8358,43.8358,42.0132,42.874,3022291.921182,0
+CG.US,D,20220408,000000,43.0093,43.5348,42.7182,43.0191,1795947.6287828,0
+CG.US,D,20220411,000000,42.8054,43.0779,41.7946,41.8632,2436225.3354483,0
+CG.US,D,20220412,000000,42.2907,43.0584,41.0661,41.4838,2244418.94385,0
+CG.US,D,20220413,000000,41.9701,42.9221,41.6102,42.825,1069004.5461165,0
+CG.US,D,20220414,000000,42.7573,43.1162,41.5034,41.523,1176334.4058441,0
+CG.US,D,20220418,000000,41.3377,41.6779,40.57,40.8906,902066.93251556,0
+CG.US,D,20220419,000000,41.0367,42.9025,40.823,42.7182,1543663.4534682,0
+CG.US,D,20220420,000000,42.9417,43.9721,42.6456,43.6417,2369912.3339925,0
+CG.US,D,20220421,000000,44.4388,44.7104,40.0936,40.2975,3338130.0935851,0
+CG.US,D,20220422,000000,40.57,40.57,38.5729,38.7141,2408553.6946039,0
+CG.US,D,20220425,000000,38.6602,39.618,38.2278,39.5102,1876363.681398,0
+CG.US,D,20220426,000000,38.8886,39.0543,36.9249,37.1483,3228089.1678286,0
+CG.US,D,20220427,000000,37.217,37.9376,36.5464,37.4885,2210991.6425086,0
+CG.US,D,20220428,000000,37.2463,37.7415,35.7688,37.4013,3213314.9799322,0
+CG.US,D,20220429,000000,36.9346,37.9454,35.1767,35.2728,4104196.9801404,0
+CG.US,D,20220502,000000,35.1561,36.7739,35.0296,36.012,3476437.2995746,0
+CG.US,D,20220503,000000,35.9631,37.9944,35.8855,37.5278,10410008.047835,0
+CG.US,D,20220504,000000,37.1876,39.5396,37.1876,39.4033,3763053.4848714,0
+CG.US,D,20220505,000000,38.7915,39.0308,36.8571,37.3141,2519721.6812941,0
+CG.US,D,20220506,000000,37.0317,37.265,35.8414,36.6336,4102687.4324643,0
+CG.US,D,20220509,000000,36.0503,36.6484,34.6228,34.8247,3526468.6053871,0
+CG.US,D,20220510,000000,35.6385,36.315,34.7071,35.7463,2488556.6615375,0
+CG.US,D,20220511,000000,35.3247,36.2953,34.659,34.7365,2447584.68171,0
+CG.US,D,20220512,000000,34.109,35.5503,33.9424,34.8541,5004363.7185205,0
+CG.US,D,20220513,000000,35.6679,37.5013,35.5992,36.9327,2881594.9380271,0
+CG.US,D,20220516,000000,37.0111,37.5013,36.2757,36.8248,1770674.9447858,0
+CG.US,D,20220517,000000,37.8542,38.5405,36.8934,37.668,2515977.3910789,0
+CG.US,D,20220518,000000,37.1581,37.7464,35.3199,35.5404,3515050.1011759,0
+CG.US,D,20220519,000000,35.2169,35.9704,34.4032,34.5404,3628085.6431328,0
+CG.US,D,20220520,000000,35.3345,36.0307,34.565,36.0208,2874145.1162532,0
+CG.US,D,20220523,000000,36.3052,36.5012,35.3934,35.9621,3513533.4137473,0
+CG.US,D,20220524,000000,35.5895,35.609,34.1287,35.1286,2135749.8705423,0
+CG.US,D,20220525,000000,34.8052,35.9914,34.7266,35.7953,2117625.098784,0
+CG.US,D,20220526,000000,36.4228,37.9523,36.2562,37.8248,2608501.444006,0
+CG.US,D,20220527,000000,38.1778,38.8347,38.0846,38.8249,1433835.7003227,0
+CG.US,D,20220531,000000,38.8249,38.8445,37.3249,37.7758,3847787.0478329,0
+CG.US,D,20220601,000000,38.1287,39.0895,37.0013,37.717,1681650.3905588,0
+CG.US,D,20220602,000000,37.6385,38.8837,37.5503,38.8739,1156564.4311119,0
+CG.US,D,20220603,000000,38.217,39.1937,38.0112,38.9523,1768949.1646048,0
+CG.US,D,20220606,000000,39.4915,39.9328,38.8935,39.0798,1826382.353853,0
+CG.US,D,20220607,000000,38.7366,39.1681,38.2759,38.7268,2992466.1150054,0
+CG.US,D,20220608,000000,38.7857,38.7857,37.6974,37.8248,2038776.7318296,0
+CG.US,D,20220609,000000,37.619,37.8739,37.0209,37.0307,2806766.2517424,0
+CG.US,D,20220610,000000,36.1189,36.4032,34.8738,35.2561,1720830.2925033,0
+CG.US,D,20220613,000000,34.0698,34.1287,32.4619,32.7561,2755004.0659256,0
+CG.US,D,20220614,000000,32.9325,33.1384,32.158,32.5403,1959281.7072897,0
+CG.US,D,20220615,000000,33.1188,34.3149,32.9718,33.7365,4824151.2650527,0
+CG.US,D,20220616,000000,32.4129,32.6188,30.6089,31.0207,3292926.2804417,0
+CG.US,D,20220617,000000,31.2364,32.0796,31.0795,31.7265,5459549.4608519,0
+CG.US,D,20220621,000000,32.7168,33.06,31.7364,31.8737,2936045.7506506,0
+CG.US,D,20220622,000000,31.1089,31.8442,31.0207,31.6481,2493801.3197469,0
+CG.US,D,20220623,000000,31.6481,32.5502,31.5403,32.256,1941691.3970057,0
+CG.US,D,20220624,000000,32.9129,33.6776,32.6089,33.4424,4529344.7636488,0
+CG.US,D,20220627,000000,33.4815,33.761,33.0207,33.109,1414951.0549031,0
+CG.US,D,20220628,000000,33.3247,33.7267,32.256,32.305,1726523.7351569,0
+CG.US,D,20220629,000000,32.2953,32.3835,31.207,31.8149,1663401.1831137,0
+CG.US,D,20220630,000000,31.0501,31.4031,30.0403,31.0403,1855937.8693984,0
+CG.US,D,20220701,000000,31.0011,31.7168,30.5648,31.4619,1487191.0709165,0
+CG.US,D,20220705,000000,30.7854,31.9521,30.1873,31.8638,1634279.1525428,0
+CG.US,D,20220706,000000,31.7756,32.2855,30.805,31.0697,2267561.9416663,0
+CG.US,D,20220707,000000,31.6285,32.1874,31.5599,32.0403,1598524.2918794,0
+CG.US,D,20220708,000000,31.6776,32.0305,31.0893,31.3638,1974212.9697416,0
+CG.US,D,20220711,000000,31.1775,31.1974,30.6089,30.9815,1616638.8639912,0
+CG.US,D,20220712,000000,31.1677,31.7168,30.8099,30.9815,1894609.8289492,0
+CG.US,D,20220713,000000,30.3932,30.7527,29.8147,30.6187,1219761.4405742,0
+CG.US,D,20220714,000000,30.0403,30.0403,29.4226,29.9324,1383062.8802125,0
+CG.US,D,20220715,000000,30.4324,31.5649,30.1873,31.3933,2527820.2005829,0
+CG.US,D,20220718,000000,31.7168,32.232,31.4324,31.5599,1581757.0930648,0
+CG.US,D,20220719,000000,32.1383,33.3149,32.1383,33.1972,1519334.2367686,0
+CG.US,D,20220720,000000,33.2168,33.9619,32.7266,33.8149,1701302.0493921,0
+CG.US,D,20220721,000000,33.4129,34.4326,32.658,34.3835,3483458.7361971,0
+CG.US,D,20220722,000000,34.413,35.0797,33.859,34.3149,2612450.7471152,0
+CG.US,D,20220725,000000,34.511,34.5208,33.8737,34.4423,1688670.8072168,0
+CG.US,D,20220726,000000,34.4326,34.6041,33.7757,34.2071,3699143.5201215,0
+CG.US,D,20220727,000000,34.3248,34.9718,34.0502,34.8541,2321131.5048358,0
+CG.US,D,20220728,000000,34.5894,36.9327,34.4816,36.7856,2650154.7602169,0
+CG.US,D,20220729,000000,37.1581,38.6091,37.1386,38.1484,2920886.016118,0
+CG.US,D,20220801,000000,37.7072,38.3298,37.619,37.7366,3883733.6618497,0
+CG.US,D,20220802,000000,37.2463,37.5405,36.4816,36.9915,2951418.6577942,0
+CG.US,D,20220803,000000,37.2463,38.168,36.9572,38.0014,2310003.6905485,0
+CG.US,D,20220804,000000,38.0503,38.1276,37.3141,37.6288,2766952.9517528,0
+CG.US,D,20220805,000000,37.0582,37.7268,36.9915,37.217,1051979.2962465,0
+CG.US,D,20220808,000000,36.1242,36.2528,34.7991,34.898,5800623.3434403,0
+CG.US,D,20220809,000000,34.5618,34.6904,33.0834,33.741,5986778.0218602,0
+CG.US,D,20220810,000000,34.3245,35.4419,34.2849,34.9574,3612778.2616735,0
+CG.US,D,20220811,000000,35.2342,35.432,33.9586,33.9685,3693399.7498378,0
+CG.US,D,20220812,000000,34.4036,34.809,33.8201,34.809,4117100.9318036,0
+CG.US,D,20220815,000000,34.0476,35.3826,34.0476,35.2244,3361116.9808681,0
+CG.US,D,20220816,000000,35.1057,35.4914,34.6656,35.3826,3603531.5556081,0
+CG.US,D,20220817,000000,34.7398,34.7794,33.5235,33.8498,3024346.3639632,0
+CG.US,D,20220818,000000,33.6718,34.3047,33.5037,34.2454,1703946.2657929,0
+CG.US,D,20220819,000000,33.9487,33.9784,33.0785,33.1872,1696390.3397517,0
+CG.US,D,20220822,000000,32.7521,32.7966,32.0401,32.5049,2157646.6584037,0
+CG.US,D,20220823,000000,32.5049,33.4147,32.5049,32.9598,1577632.2564598,0
+CG.US,D,20220824,000000,32.94,33.5086,32.9202,33.118,2098606.8851179,0
+CG.US,D,20220825,000000,33.1872,34.2849,33.1279,34.275,1552293.8144342,0
+CG.US,D,20220826,000000,34.364,34.4728,32.7027,32.7225,2041257.8918563,0
+CG.US,D,20220829,000000,32.5346,32.9153,32.317,32.4851,1455658.4551793,0
+CG.US,D,20220830,000000,32.8115,32.9796,31.9017,32.3071,1803922.7358134,0
+CG.US,D,20220831,000000,32.6829,33.1971,32.1291,32.1687,2511177.4356682,0
+CG.US,D,20220901,000000,31.8819,32.3467,31.2985,32.2972,1630427.6717017,0
+CG.US,D,20220902,000000,32.8016,32.9697,31.694,31.9017,1152444.5633484,0
+CG.US,D,20220906,000000,31.338,31.8077,30.8831,31.3083,5001361.6935237,0
+CG.US,D,20220907,000000,31.4765,32.0896,31.071,31.9709,1633989.2310589,0
+CG.US,D,20220908,000000,31.5259,32.2873,31.249,32.1885,1325019.4062747,0
+CG.US,D,20220909,000000,32.5445,32.9499,32.3665,32.7027,2913208.9255652,0
+CG.US,D,20220912,000000,33.0092,33.3468,32.6829,33.0389,2612816.3712149,0
+CG.US,D,20220913,000000,31.7929,32.0006,30.9425,31.1402,2538010.4786961,0
+CG.US,D,20220914,000000,31.3776,31.5358,30.8337,31.2688,3671103.0938845,0
+CG.US,D,20220915,000000,30.893,31.9511,30.893,31.071,1821844.8018237,0
+CG.US,D,20220916,000000,30.4579,30.9474,30.1612,30.5469,8050859.4215792,0
+CG.US,D,20220919,000000,30.1513,31.0908,29.9832,30.8337,2400011.6827722,0
+CG.US,D,20220920,000000,30.3194,30.5766,29.3998,29.7854,1895381.5980923,0
+CG.US,D,20220921,000000,30.0821,30.2255,28.9746,28.9844,1801805.2158548,0
+CG.US,D,20220922,000000,29.024,29.0636,27.5258,27.867,3826261.4868365,0
+CG.US,D,20220923,000000,27.5604,27.5604,26.1159,26.6507,2656403.50721,0
+CG.US,D,20220926,000000,26.3342,26.7891,25.8101,26.1859,2772655.7574277,0
+CG.US,D,20220927,000000,26.6902,27.0858,26.0079,26.3639,1911941.5345017,0
+CG.US,D,20220928,000000,26.5419,27.2588,26.3837,27.1154,2042424.8536672,0
+CG.US,D,20220929,000000,26.5913,26.5913,25.7508,25.9485,1665042.1455228,0
+CG.US,D,20220930,000000,26.0277,26.265,25.5035,25.553,3032207.6820902,0
+CG.US,D,20221003,000000,26.1859,26.9048,25.7755,26.6309,3504871.7097452,0
+CG.US,D,20221004,000000,27.6692,28.223,27.3033,28.0252,3260474.1089122,0
+CG.US,D,20221005,000000,27.3775,28.0846,27.2539,28.0153,2292008.0525649,0
+CG.US,D,20221006,000000,27.9066,28.1241,27.2341,27.333,1559807.2687285,0
+CG.US,D,20221007,000000,26.7693,26.8789,26.0969,26.3738,2239215.6710193,0
+CG.US,D,20221010,000000,26.4727,27.0264,25.8447,26.0178,2290083.6779321,0
+CG.US,D,20221011,000000,25.8497,25.9189,25.1377,25.5925,2811473.9229717,0
+CG.US,D,20221012,000000,25.3552,25.809,24.8509,25.4937,4165516.700942,0
+CG.US,D,20221013,000000,24.7223,26.5369,24.3169,26.3243,2607142.3480594,0
+CG.US,D,20221014,000000,26.8188,26.9177,25.1129,25.1475,1820746.6037936,0
+CG.US,D,20221017,000000,25.9881,26.6655,25.909,26.1068,3094925.3064215,0
+CG.US,D,20221018,000000,27.0462,27.1847,26.2353,26.5814,2423379.2334896,0
+CG.US,D,20221019,000000,26.2155,26.2947,25.1278,25.6123,6269435.5881335,0
+CG.US,D,20221020,000000,25.6123,26.171,25.1179,25.3948,2726758.9673803,0
+CG.US,D,20221021,000000,25.375,26.2304,24.9646,26.1068,3878137.692125,0
+CG.US,D,20221024,000000,26.3738,26.4034,25.6024,26.1958,2034188.3684416,0
+CG.US,D,20221025,000000,26.2057,27.5753,26.2057,27.5407,3799761.1391603,0
+CG.US,D,20221026,000000,27.4022,28.2477,27.333,27.7483,2898867.6323215,0
+CG.US,D,20221027,000000,28.2626,28.3961,27.8077,28.0648,1477289.7204293,0
+CG.US,D,20221028,000000,27.8769,28.4999,27.4665,28.4603,1949887.0067677,0
+CG.US,D,20221031,000000,28.2131,28.2774,27.689,27.9659,4260112.4051079,0
+CG.US,D,20221101,000000,28.3812,28.5098,27.8472,28.0351,2954489.4412043,0
+CG.US,D,20221102,000000,27.9956,28.846,27.4863,27.5209,3318694.7842198,0
+CG.US,D,20221103,000000,26.8287,27.3923,26.5814,26.8781,2924111.0185323,0
+CG.US,D,20221104,000000,27.4319,27.9758,27.0957,27.6297,4349842.0605438,0
+CG.US,D,20221107,000000,27.9758,28.0351,27.5604,27.7681,5316560.7078708,0
+CG.US,D,20221108,000000,27.7681,27.7681,25.1377,25.6321,5477866.3805879,0
+CG.US,D,20221109,000000,25.6123,26.0498,25.3255,25.7508,5897558.0273885,0
+CG.US,D,20221110,000000,27.1847,29.3157,27.1847,29.0537,4777363.6772772,0
+CG.US,D,20221111,000000,29.1624,30.3837,28.935,29.8448,3718374.1483175,0
+CG.US,D,20221114,000000,29.5679,29.6668,28.4702,28.579,3580216.5889584,0
+CG.US,D,20221115,000000,29.5283,30.0821,29.1427,29.4196,3781106.9411299,0
+CG.US,D,20221116,000000,29.0042,29.3108,28.5098,28.935,2998138.2623558,0
+CG.US,D,20221117,000000,28.34,28.66,28.015,28.6,2407283,0
+CG.US,D,20221118,000000,29.04,29.15,28.23,28.29,2195307,0
+CG.US,D,20221121,000000,28.24,29.18,28.02,28.97,2624651,0
+CG.US,D,20221122,000000,29.03,29.53,28.795,29.3,3162949,0
+CG.US,D,20221123,000000,29.09,29.75,29.09,29.63,2201880,0
+CG.US,D,20221125,000000,29.46,29.52,28.96,29.38,1126919,0
+CG.US,D,20221128,000000,29.08,29.41,29.02,29.33,3322228,0
+CG.US,D,20221129,000000,29.36,30.08,29.29,29.88,4073881,0
+CG.US,D,20221130,000000,30,31.21,29.66,31.17,4077887,0
+CG.US,D,20221201,000000,31.17,31.885,31.075,31.76,4397759,0
+CG.US,D,20221202,000000,31.17,32.001,30.69,31.56,4087372,0
+CG.US,D,20221205,000000,31.114,31.55,30.43,30.66,4114731,0
+CG.US,D,20221206,000000,30.56,30.96,29.6,30.15,3303207,0
+CG.US,D,20221207,000000,29.92,30.15,28.97,29,3431553,0
+CG.US,D,20221208,000000,29.19,29.495,28.85,29.12,3288786,0
+CG.US,D,20221209,000000,29,29.745,28.97,29.55,2309182,0
+CG.US,D,20221212,000000,29.29,30.23,29.23,30.21,2801169,0
+CG.US,D,20221213,000000,31.72,31.905,30.49,31.12,4324241,0
+CG.US,D,20221214,000000,30.9,31.285,29.99,30.32,2877300,0
+CG.US,D,20221215,000000,29.75,29.92,29.32,29.88,3163465,0
+CG.US,D,20221216,000000,29.37,29.63,28.84,29.49,4457021,0
+CG.US,D,20221219,000000,29.31,29.53,28.02,28.51,3077860,0
+CG.US,D,20221220,000000,28.39,28.82,28.28,28.64,1360975,0
+CG.US,D,20221221,000000,29.14,29.76,29.14,29.74,1677004,0
+CG.US,D,20221222,000000,29.35,29.87,28.79,29.51,2561929,0
+CG.US,D,20221223,000000,29.45,29.885,29.19,29.86,2746150,0
+CG.US,D,20221227,000000,29.86,30.05,29.47,29.5,3698469,0
+CG.US,D,20221228,000000,29.4,29.6591,28.81,29.02,3633291,0
+CG.US,D,20221229,000000,29.36,30.34,29.3,30.23,2789442,0
+CG.US,D,20221230,000000,29.84,30.12,29.42,29.84,3389185,0
+CG.US,D,20230103,000000,29.76,30.47,29.515,29.99,2464524,0
+CG.US,D,20230104,000000,30.46,31.29,30.16,30.86,2122878,0
+CG.US,D,20230105,000000,30.39,30.63,29.885,30.13,1878691,0
+CG.US,D,20230106,000000,30.44,31.1512,30.12,31.01,1630152,0
+CG.US,D,20230109,000000,31.45,32.76,31.29,32.45,5805926,0
+CG.US,D,20230110,000000,32.29,32.685,32.17,32.56,2402133,0
+CG.US,D,20230111,000000,32.84,33.215,32.595,33.07,1934904,0
+CG.US,D,20230112,000000,33.34,33.38,32.645,33.35,1774020,0
+CG.US,D,20230113,000000,32.7,33.625,32.63,33.53,1471594,0
+CG.US,D,20230117,000000,33.48,33.805,33.17,33.54,1798247,0
+CG.US,D,20230118,000000,33.78,34.26,33.325,33.55,2470827,0
+CG.US,D,20230119,000000,33.008,33.31,32.55,32.88,2799157,0
+CG.US,D,20230120,000000,33.1,34.03,32.96,33.86,2694864,0
+CG.US,D,20230123,000000,33.86,34.68,33.695,34.59,2214362,0
+CG.US,D,20230124,000000,34.42,34.93,34.29,34.44,3968114,0
+CG.US,D,20230125,000000,33.9,34.61,33.5,34.5,1961972,0
+CG.US,D,20230126,000000,34.83,35.32,34.48,35.3,3657014,0
+CG.US,D,20230127,000000,35.25,35.755,34.95,35.43,1749040,0
+CG.US,D,20230130,000000,34.96,35.595,34.9125,35.16,2326082,0
+CG.US,D,20230131,000000,35.32,36,35.28,35.97,1647555,0
+CG.US,D,20230201,000000,35.9,36.805,35.61,36.46,3416797,0
+CG.US,D,20230202,000000,36.86,38.32,36.86,37.76,3372663,0
+CG.US,D,20230203,000000,37.2,38,36.9,37.4,4853071,0
+CG.US,D,20230206,000000,36.68,37.09,35.39,36.31,5730186,0
+CG.US,D,20230207,000000,35.53,36.715,34.36,36.4,7404882,0
+CG.US,D,20230208,000000,36.2,36.22,35.265,35.55,3713431,0
+CG.US,D,20230209,000000,35.83,35.96,34.13,34.33,5512096,0
+CG.US,D,20230210,000000,34.1,34.72,33.685,34.64,3039903,0
+CG.US,D,20230213,000000,34.56,35.425,34.43,35.39,4104232,0
+CG.US,D,20230214,000000,35.31,35.96,35.01,35.33,2531264,0
+CG.US,D,20230215,000000,35.1,35.46,34.91,35.44,1797147,0
+CG.US,D,20230216,000000,34.672,35.33,34.6,34.81,2228496,0
+CG.US,D,20230217,000000,35.16,35.205,34.47,35.04,3072923,0
+CG.US,D,20230221,000000,34.4,34.5,33.92,34.05,3084184,0
+CG.US,D,20230222,000000,34.06,34.695,34.045,34.43,2087133,0
+CG.US,D,20230223,000000,34.66,35.22,34.13,34.85,2566799,0
+CG.US,D,20230224,000000,34.15,34.78,34.11,34.7,1987562,0
+CG.US,D,20230227,000000,35.18,35.35,33.99,34.5,5266399,0
+CG.US,D,20230228,000000,34.52,34.9996,34.235,34.4,5407853,0
+CG.US,D,20230301,000000,34.24,34.53,34.09,34.42,5547126,0
+CG.US,D,20230302,000000,34.12,34.61,33.87,34.48,5033607,0
+CG.US,D,20230303,000000,34.87,35.58,34.61,35.52,2796749,0
+CG.US,D,20230306,000000,35.66,35.8,34.982,35.21,3597284,0
+CG.US,D,20230307,000000,35.22,35.25,34.07,34.08,4356232,0
+CG.US,D,20230308,000000,34.08,34.91,33.76,34.64,4011913,0
+CG.US,D,20230309,000000,34.68,34.8,33.1,33.17,4508805,0
+CG.US,D,20230310,000000,32.745,32.745,30.12,30.26,6816236,0
+CG.US,D,20230313,000000,29.35,30.565,28.47,30.09,8390699,0
+CG.US,D,20230314,000000,31.08,31.42,29.96,30.28,5134327,0
+CG.US,D,20230315,000000,29.33,30.63,29.17,30.59,5303458,0
+CG.US,D,20230316,000000,30.22,31.215,30,30.86,3573896,0
+CG.US,D,20230317,000000,30.38,30.65,29.59,30.42,4635453,0
+CG.US,D,20230320,000000,30.66,30.975,30.22,30.29,3561573,0
+CG.US,D,20230321,000000,30.945,31.77,30.905,31.71,2687076,0
+CG.US,D,20230322,000000,31.72,31.975,30.71,30.75,3270456,0
+CG.US,D,20230323,000000,31.03,31.618,30.32,30.6,2579875,0
+CG.US,D,20230324,000000,30.19,30.485,29.415,30.42,2952789,0
+CG.US,D,20230327,000000,30.95,31,30.29,30.5,2498945,0
+CG.US,D,20230328,000000,30.44,30.71,30.065,30.47,1553152,0
+CG.US,D,20230329,000000,30.7,30.94,30.06,30.63,2465482,0
+CG.US,D,20230330,000000,31.04,31.04,30.18,30.25,1839975,0
+CG.US,D,20230331,000000,30.58,31.1,30.42,31.06,4842276,0
+CG.US,D,20230403,000000,30.8,30.96,29.09,30.45,4163234,0
+CG.US,D,20230404,000000,30.85,30.89,29.24,29.31,5255864,0
+CG.US,D,20230405,000000,29,29.24,28.64,29.2,3885691,0
+CG.US,D,20230406,000000,29.17,29.4,28.84,29.22,2373867,0
+CG.US,D,20230410,000000,28.92,29.69,28.92,29.59,2046768,0
+CG.US,D,20230411,000000,29.8,30.48,29.75,30.11,4127626,0
+CG.US,D,20230412,000000,30.38,30.46,29.675,29.73,2448800,0
+CG.US,D,20230413,000000,30.03,30.96,29.84,30.72,3338070,0
+CG.US,D,20230414,000000,30.75,30.9,30.07,30.45,3427038,0
+CG.US,D,20230417,000000,30.28,30.87,30.19,30.81,1633784,0
+CG.US,D,20230418,000000,31.02,31.385,30.9076,31.08,1898015,0
+CG.US,D,20230419,000000,30.88,31.655,30.66,31.49,2585350,0
+CG.US,D,20230420,000000,31.05,31.1,30.245,30.35,3244136,0
+CG.US,D,20230421,000000,30.38,30.38,29.665,30.23,2772799,0
+CG.US,D,20230424,000000,30.3,30.405,29.87,30.15,2008025,0
+CG.US,D,20230425,000000,29.81,29.98,29.19,29.28,3987650,0
+CG.US,D,20230426,000000,29.28,29.54,28.925,28.98,2171456,0
+CG.US,D,20230427,000000,29.3,29.74,29,29.7,3305080,0
+CG.US,D,20230428,000000,29.67,30.475,29.53,30.33,3901575,0
+CG.US,D,20230501,000000,30.33,30.98,30.3,30.46,2402730,0
+CG.US,D,20230502,000000,30.33,30.33,28.97,29.2,2320773,0
+CG.US,D,20230503,000000,29.35,30.38,29.35,29.75,4307436,0
+CG.US,D,20230504,000000,27.97,28.04,25.2701,25.72,9468798,0
+CG.US,D,20230505,000000,26.16,26.71,25.2,26.7,6057247,0
+CG.US,D,20230508,000000,26.5,26.67,25.76,26.12,4937191,0
+CG.US,D,20230509,000000,25.93,26.21,25.71,26.03,3366138,0
+CG.US,D,20230510,000000,26.33,26.45,25.47,26,4931722,0
+CG.US,D,20230511,000000,25.83,26.435,25.67,26.415,3487914,0
+CG.US,D,20230512,000000,26.78,27.155,26.7,27.03,3842208,0
+CG.US,D,20230515,000000,26.85,27.025,26.445,26.78,3223876,0
+CG.US,D,20230516,000000,26.54,26.64,26.22,26.3,2397588,0
+CG.US,D,20230517,000000,26.58,27.28,26.459,27.05,2020800,0
+CG.US,D,20230518,000000,26.94,27.375,26.7,27.33,2567987,0
+CG.US,D,20230519,000000,27.61,27.77,27.08,27.3,1935740,0
+CG.US,D,20230522,000000,27.25,27.95,27.18,27.89,2665761,0
+CG.US,D,20230523,000000,27.82,28.355,27.72,27.87,3169268,0
+CG.US,D,20230524,000000,27.62,27.74,27.23,27.59,2026616,0
+CG.US,D,20230525,000000,27.62,27.925,27.445,27.68,2200454,0
+CG.US,D,20230526,000000,27.59,28.055,27.52,27.95,2364397,0
+CG.US,D,20230530,000000,28.13,28.28,27.705,28.15,2012623,0
+CG.US,D,20230531,000000,28.05,28.11,27.33,27.41,5044811,0
+CG.US,D,20230601,000000,27.38,28.27,27.125,28.09,2330829,0
+CG.US,D,20230602,000000,28.47,29.095,28.47,28.79,2116263,0
+CG.US,D,20230605,000000,28.75,28.86,28.17,28.44,2211230,0
+CG.US,D,20230606,000000,28.22,29.34,28.22,29.21,2652998,0
+CG.US,D,20230607,000000,29.58,29.89,29.25,29.54,2406021,0
+CG.US,D,20230608,000000,29.4,29.835,29.04,29.81,2384566,0
+CG.US,D,20230609,000000,29.75,30.06,29.59,30.05,2208594,0
+CG.US,D,20230612,000000,30.06,30.57,29.96,30.32,2115656,0
+CG.US,D,20230613,000000,30.46,30.855,30.36,30.44,1819976,0
+CG.US,D,20230614,000000,30.5,31.025,30.32,30.63,2389859,0
+CG.US,D,20230615,000000,30.6,31.715,30.55,31.61,3590968,0
+CG.US,D,20230616,000000,31.75,32.01,31.22,31.38,3510601,0
+CG.US,D,20230620,000000,31.01,31.38,30.85,31.37,2632263,0
+CG.US,D,20230621,000000,31.25,31.395,30.82,30.87,2566843,0
+CG.US,D,20230622,000000,30.74,30.76,30.325,30.5,1940580,0
+CG.US,D,20230623,000000,30.07,30.25,29.58,30,3210870,0
+CG.US,D,20230626,000000,30.2925,30.585,29.93,30.41,1700746,0
+CG.US,D,20230627,000000,30.41,31.1375,30.41,30.99,1723474,0
+CG.US,D,20230628,000000,30.99,31.2,30.8,31.2,1387217,0
+CG.US,D,20230629,000000,31.27,31.72,31.14,31.7,2249456,0
+CG.US,D,20230630,000000,31.92,32.2,31.74,31.95,1747454,0
+CG.US,D,20230703,000000,31.95,32.855,31.876,32.36,1887594,0
+CG.US,D,20230705,000000,32.05,32.0742,31.61,31.78,2406257,0
+CG.US,D,20230706,000000,31.34,31.35,30.53,31.21,2136750,0
+CG.US,D,20230707,000000,31.13,31.986,31.13,31.73,2367206,0
+CG.US,D,20230710,000000,31.61,32.14,31.6,31.94,2686371,0
+CG.US,D,20230711,000000,32.18,32.525,31.87,32.39,1892988,0
+CG.US,D,20230712,000000,32.96,33.37,32.82,33.07,2299547,0
+CG.US,D,20230713,000000,33.44,34.4,33.39,34.39,3528679,0
+CG.US,D,20230714,000000,34.55,34.55,33.945,34.07,2385868,0
+CG.US,D,20230717,000000,33.94,34.25,33.77,34.06,1716200,0
+CG.US,D,20230718,000000,34.38,35.01,34.3,34.83,1679013,0
+CG.US,D,20230719,000000,35.06,35.8,34.89,35.71,2547683,0
+CG.US,D,20230720,000000,35.4,35.77,35.14,35.2,2186728,0
+CG.US,D,20230721,000000,35.5,35.5,34.655,34.68,1775195,0
+CG.US,D,20230724,000000,34.91,35.05,34.39,34.51,3075544,0
+CG.US,D,20230725,000000,34.58,34.98,34.4,34.82,2584804,0
+CG.US,D,20230726,000000,34.77,35.0884,34.63,34.96,1771788,0
+CG.US,D,20230727,000000,35.18,35.57,34.2,34.29,2440299,0
+CG.US,D,20230728,000000,34.76,35.34,34.67,35.28,1851052,0
+CG.US,D,20230731,000000,35.5,36.1,35.47,35.65,2144106,0
+CG.US,D,20230801,000000,35.41,35.715,35.255,35.45,3301382,0
+CG.US,D,20230802,000000,32.1,32.9435,31.34,32.91,5865697,0
+CG.US,D,20230803,000000,32.79,32.79,31.24,31.66,3315181,0
+CG.US,D,20230804,000000,31.66,32.3,31.45,32.2,2696003,0
+CG.US,D,20230807,000000,32.2,33.06,32.2,32.92,2605404,0
+CG.US,D,20230808,000000,32.5,32.51,31.68,32.1,3041352,0
+CG.US,D,20230809,000000,31.97,32.08,31.55,31.82,3109185,0
+CG.US,D,20230810,000000,31.92,32.54,31.92,32.08,1841848,0
+CG.US,D,20230811,000000,31.7,32.02,31.52,31.99,1896703,0
+CG.US,D,20230814,000000,31.42,31.44,31.061,31.37,1878205,0
+CG.US,D,20230815,000000,31.12,31.12,30.31,30.43,1561900,0
+CG.US,D,20230816,000000,30.25,30.35,29.685,29.79,2091295,0
+CG.US,D,20230817,000000,30.0396,30.11,29.12,29.42,2340790,0
+CG.US,D,20230818,000000,29.06,29.775,28.9683,29.62,1383132,0
+CG.US,D,20230821,000000,29.59,29.685,29.05,29.29,1703208,0
+CG.US,D,20230822,000000,29.57,29.62,29.11,29.13,1770768,0
+CG.US,D,20230823,000000,29.34,30.008,29.22,29.97,1658175,0
+CG.US,D,20230824,000000,29.96,30.665,29.743,29.86,2188278,0
+CG.US,D,20230825,000000,29.91,30.24,29.525,29.98,1518286,0
+CG.US,D,20230828,000000,30.22,30.44,29.99,30.35,1692137,0
+CG.US,D,20230829,000000,30.39,31.73,30.32,31.58,2216908,0
+CG.US,D,20230830,000000,31.62,32.18,31.55,32.11,2972041,0
+CG.US,D,20230831,000000,32.15,32.475,32.15,32.35,3670533,0
+CG.US,D,20230901,000000,32.66,33.01,32.56,32.67,2573214,0
+CG.US,D,20230905,000000,32.5,32.98,32.23,32.7,2091961,0
+CG.US,D,20230906,000000,32.56,32.69,32.095,32.32,2005062,0
+CG.US,D,20230907,000000,32.07,32.28,31.82,32.06,2436954,0
+CG.US,D,20230908,000000,32.06,32.475,31.935,32.35,1637128,0
+CG.US,D,20230911,000000,32.58,32.66,32.21,32.38,1588785,0
+CG.US,D,20230912,000000,32.29,33.16,32.18,32.86,1993605,0
+CG.US,D,20230913,000000,33.05,33.05,32.07,32.16,2530664,0
+CG.US,D,20230914,000000,32.46,32.715,32.195,32.68,2391483,0
+CG.US,D,20230915,000000,32.61,33.63,32.54,33.55,3149130,0
+CG.US,D,20230918,000000,33.41,33.41,32.805,32.98,1917720,0
+CG.US,D,20230919,000000,32.99,33.2,32.43,32.47,2626273,0
+CG.US,D,20230920,000000,32.69,32.99,31.95,31.97,2111144,0
+CG.US,D,20230921,000000,31.48,31.615,30.165,30.47,2973478,0
+CG.US,D,20230922,000000,30.62,30.75,30.32,30.44,2033866,0
+CG.US,D,20230925,000000,30.15,30.83,30.15,30.62,1635866,0
+CG.US,D,20230926,000000,30.43,30.43,29.54,29.68,2527939,0
+CG.US,D,20230927,000000,29.82,29.985,29.28,29.68,1845737,0
+CG.US,D,20230928,000000,29.71,30.43,29.69,30.23,1735858,0
+CG.US,D,20230929,000000,30.45,30.87,30.105,30.16,1538003,0
+CG.US,D,20231002,000000,30.03,30.24,29.63,30.06,1555416,0
+CG.US,D,20231003,000000,29.87,30.19,29.225,29.55,2657000,0
+CG.US,D,20231004,000000,29.64,30.015,29.055,29.96,2226064,0
+CG.US,D,20231005,000000,29.94,30.03,29.355,29.57,2528841,0
+CG.US,D,20231006,000000,29.18,29.925,28.94,29.59,2341598,0
+CG.US,D,20231009,000000,29.17,29.86,29.15,29.72,1594716,0
+CG.US,D,20231010,000000,29.75,30.66,29.75,30.24,2026865,0
+CG.US,D,20231011,000000,30.48,30.92,30.03,30.41,1212563,0
+CG.US,D,20231012,000000,30.6,30.6,29.59,29.77,1526614,0
+CG.US,D,20231013,000000,29.88,29.89,28.9,29.24,1259969,0
+CG.US,D,20231016,000000,29.69,30.11,29.33,29.83,1097331,0
+CG.US,D,20231017,000000,29.56,30.635,29.555,30.08,2206579,0
+CG.US,D,20231018,000000,29.69,29.69,28.77,28.94,1929645,0
+CG.US,D,20231019,000000,28.71,28.71,27.265,27.54,3442117,0
+CG.US,D,20231020,000000,27.53,27.855,27.28,27.73,3706255,0
+CG.US,D,20231023,000000,27.53,27.995,27.32,27.85,1931460,0
+CG.US,D,20231024,000000,27.99,28.6873,27.99,28.26,2040230,0
+CG.US,D,20231025,000000,27.99,28.215,27.47,27.56,1908895,0
+CG.US,D,20231026,000000,27.57,28.23,27.51,27.85,1313424,0
+CG.US,D,20231027,000000,27.91,27.96,27.45,27.6,1196066,0
+CG.US,D,20231030,000000,27.98,28.19,27.53,27.81,1222015,0
+CG.US,D,20231031,000000,27.79,27.9,27.445,27.54,1578602,0
+CG.US,D,20231101,000000,27.61,27.76,27.13,27.56,2624535,0
+CG.US,D,20231102,000000,28.39,29.085,28.16,28.84,2606025,0
+CG.US,D,20231103,000000,29.29,29.64,29.23,29.38,3250025,0
+CG.US,D,20231106,000000,29.48,29.56,28.52,28.92,2435538,0
+CG.US,D,20231107,000000,28.52,29.43,28.445,29.37,3708221,0
+CG.US,D,20231108,000000,29.72,30.45,29.38,30.08,2564847,0
+CG.US,D,20231109,000000,30.45,30.64,29.56,29.93,2892450,0
+CG.US,D,20231110,000000,30.15,30.21,29.29,30.16,2910426,0
+CG.US,D,20231113,000000,29.72,30.12,29.56,30.01,2988513,0
+CG.US,D,20231114,000000,30.75,31.96,30.75,31.81,2758838,0
+CG.US,D,20231115,000000,32,32.42,31.705,31.8,1663244,0
+CG.US,D,20231116,000000,31.73,31.99,31.32,31.44,1396893,0
+CG.US,D,20231117,000000,31.61,31.915,31.525,31.85,2456216,0
+CG.US,D,20231120,000000,31.53,32.045,31.21,31.88,2344247,0
+CG.US,D,20231121,000000,31.85,32.24,31.79,32.09,2429658,0
+CG.US,D,20231122,000000,32.25,32.56,32.11,32.39,2092896,0
+CG.US,D,20231124,000000,32.09,32.69,32.09,32.57,635909,0
+CG.US,D,20231127,000000,32.47,32.875,32.2301,32.82,2061928,0
+CG.US,D,20231128,000000,35,35.3,34.33,34.43,13640523,0
+CG.US,D,20231129,000000,34.38,34.95,34.1,34.52,42543481,0
+CG.US,D,20231130,000000,34.5,34.9,34.19,34.28,5946422,0
+CG.US,D,20231201,000000,34.19,35.29,34.13,35.18,4281819,0
+CG.US,D,20231204,000000,35.03,35.65,34.92,35.63,2960154,0
+CG.US,D,20231205,000000,35.37,35.539,34.72,35.4,4705100,0
+CG.US,D,20231206,000000,35.68,35.835,35.31,35.49,2735529,0
+CG.US,D,20231207,000000,35.55,36.565,35.3601,36.29,4217424,0
+CG.US,D,20231208,000000,36.13,37.1,35.81,36.93,3602227,0
+CG.US,D,20231211,000000,37,37.02,36.64,36.78,2311608,0
+CG.US,D,20231212,000000,36.92,37.017,36.73,36.9,2160072,0
+CG.US,D,20231213,000000,36.88,38.9,36.73,38.9,3800393,0
+CG.US,D,20231214,000000,39.53,42.485,39.5,41.99,6935767,0
+CG.US,D,20231215,000000,41.78,42.14,41.31,41.84,7757035,0
+CG.US,D,20231218,000000,41.84,42.0284,41.54,41.79,3175389,0
+CG.US,D,20231219,000000,41.99,42.22,41.36,41.47,2331562,0
+CG.US,D,20231220,000000,41.19,41.39,40.2,40.29,3601041,0
+CG.US,D,20231221,000000,40.78,40.96,40.475,40.91,2042263,0
+CG.US,D,20231222,000000,40.98,41.3,40.66,40.7,1559550,0
+CG.US,D,20231226,000000,40.7,41.045,40.594,40.88,1359720,0
+CG.US,D,20231227,000000,41.01,41.835,40.8,41.69,1807350,0
+CG.US,D,20231228,000000,41.47,41.75,41.25,41.7,1543954,0
+CG.US,D,20231229,000000,41.42,41.42,40.47,40.69,3312257,0
+CG.US,D,20240102,000000,40.33,40.33,39.355,39.99,2758518,0
+CG.US,D,20240103,000000,39.3,39.475,38.67,39.07,1804486,0
+CG.US,D,20240104,000000,38.97,39.57,38.86,38.94,1582226,0
+CG.US,D,20240105,000000,38.55,39.675,38.24,39.33,2330415,0
+CG.US,D,20240108,000000,39.54,40.1,39.16,39.87,2866723,0
+CG.US,D,20240109,000000,39.17,39.62,38.945,39.24,2792520,0
+CG.US,D,20240110,000000,39.16,39.9,39.11,39.5,1860105,0
+CG.US,D,20240111,000000,39.4,39.41,38.485,39.27,2147825,0
+CG.US,D,20240112,000000,39.49,39.6675,38.9,39.36,1599038,0
+CG.US,D,20240116,000000,38.69,38.92,38.04,38.45,3499649,0
+CG.US,D,20240117,000000,37.81,38.62,37.62,38.61,1668871,0
+CG.US,D,20240118,000000,38.96,39.1,38.38,38.81,1933220,0
+CG.US,D,20240119,000000,38.61,39.75,38.495,39.73,1688187,0
+CG.US,D,20240122,000000,40.1,40.505,39.7,39.91,1753528,0
+CG.US,D,20240123,000000,40.05,40.24,39.375,39.62,1515427,0
+CG.US,D,20240124,000000,40.31,40.31,39.645,39.73,1734832,0
+CG.US,D,20240125,000000,40.29,41.01,39.77,40.96,3212213,0
+CG.US,D,20240126,000000,41,41.27,40.535,40.6,1267255,0
+CG.US,D,20240129,000000,40.35,41.4,40.33,41.14,1687125,0
+CG.US,D,20240130,000000,41.01,41.24,40.75,40.76,1213818,0
+CG.US,D,20240131,000000,40.42,40.98,39.9,40.02,1868106,0
+CG.US,D,20240201,000000,40.32,40.6,39.25,40.58,1581428,0
+CG.US,D,20240202,000000,40.18,41.15,40.085,40.95,1737713,0
+CG.US,D,20240205,000000,40.52,40.54,39.755,40.31,2096215,0
+CG.US,D,20240206,000000,40.47,41.08,40.305,40.72,2198796,0
+CG.US,D,20240207,000000,43.01,44.8299,42.895,44.24,6612315,0
+CG.US,D,20240208,000000,44.4,45.99,44.22,45.61,4258488,0
+CG.US,D,20240209,000000,46,46,44.6045,44.78,1929429,0
+CG.US,D,20240212,000000,44.63,45.655,44.3,45.31,2845171,0
+CG.US,D,20240213,000000,44.17,44.26,43.05,43.39,3182188,0
+CG.US,D,20240214,000000,43.93,44.205,43.44,44.03,3076800,0
+CG.US,D,20240215,000000,44.48,44.895,43.74,44.87,2474646,0
+CG.US,D,20240216,000000,44.62,45.1,44.42,44.58,3395645,0
+CG.US,D,20240220,000000,44.2,44.535,43.75,44.26,3211516,0
+CG.US,D,20240221,000000,43.98,44.98,43.75,44.6,3124554,0
+CG.US,D,20240222,000000,44.63,45.39,44.56,44.99,1973168,0
+CG.US,D,20240223,000000,45.09,45.29,44.625,44.64,1864387,0
+CG.US,D,20240226,000000,44.68,44.75,43.9,43.91,2517932,0
+CG.US,D,20240227,000000,44.21,44.89,43.92,44.82,2119246,0
+CG.US,D,20240228,000000,44.49,45.21,44.43,45.03,2151955,0
+CG.US,D,20240229,000000,45.32,46.51,45.3,45.85,3144527,0
+CG.US,D,20240301,000000,46,46.17,45.18,45.61,2050507,0
+CG.US,D,20240304,000000,45.71,46.35,45.39,45.97,3065474,0
+CG.US,D,20240305,000000,45.47,46.505,45.4,46.08,2567866,0
+CG.US,D,20240306,000000,46.58,46.82,45.975,46.67,2791463,0
+CG.US,D,20240307,000000,47,47.88,46.9184,47.62,2840861,0
+CG.US,D,20240308,000000,47.85,48.52,47.3,47.35,2165911,0
+CG.US,D,20240311,000000,47.14,47.32,46.66,46.83,1987769,0
+CG.US,D,20240312,000000,46.9,47.22,46.49,47.02,1454752,0
+CG.US,D,20240313,000000,46.91,47.47,46.29,46.37,2834728,0
+CG.US,D,20240314,000000,46.25,46.59,44.72,45.15,2701695,0
+CG.US,D,20240315,000000,44.7,45.51,44.475,44.58,4316878,0
+CG.US,D,20240318,000000,44.69,45.1769,44.25,45.01,2840727,0
+CG.US,D,20240319,000000,44.7,45.29,44.5,45.2,2157097,0
+CG.US,D,20240320,000000,45.22,46.586,45.2,46.38,1616859,0
+CG.US,D,20240321,000000,46.82,47.475,46.7,47.39,2347934,0
+CG.US,D,20240322,000000,47.06,47.26,46.41,46.42,1490865,0
+CG.US,D,20240325,000000,46.41,46.96,46.24,46.46,2195584,0
+CG.US,D,20240326,000000,46.57,46.74,46.26,46.44,1651162,0
+CG.US,D,20240327,000000,46.62,47.24,46.255,46.78,1755889,0
+CG.US,D,20240328,000000,46.68,47.29,46.575,46.91,1587689,0
+CG.US,D,20240401,000000,46.81,47.01,46.035,46.4,1742165,0
+CG.US,D,20240402,000000,46.06,46.39,45.82,46.36,1476454,0
+CG.US,D,20240403,000000,46.34,46.91,46.11,46.87,2568309,0
+CG.US,D,20240404,000000,46.91,48.04,46.555,46.97,2747275,0
+CG.US,D,20240405,000000,46.97,47.41,46.6173,47.15,2603392,0
+CG.US,D,20240408,000000,47.67,47.68,47.17,47.47,2456396,0
+CG.US,D,20240409,000000,47.78,47.89,46.91,47.85,1127272,0
+CG.US,D,20240410,000000,46.56,47.37,46.35,46.94,2096813,0
+CG.US,D,20240411,000000,47.11,47.5,46.7725,47.23,1122501,0
+CG.US,D,20240412,000000,46.91,47.33,45.565,45.79,2862546,0
+CG.US,D,20240415,000000,46.49,46.93,45.06,45.27,1482947,0
+CG.US,D,20240416,000000,45,45.43,44.385,45.06,1958189,0
+CG.US,D,20240417,000000,45.43,45.5,44.62,44.63,1295797,0
+CG.US,D,20240418,000000,44.75,44.835,43.52,43.68,2776119,0
+CG.US,D,20240419,000000,43.49,44.369,43.17,44.08,2361754,0
+CG.US,D,20240422,000000,44.38,45.575,44.12,45.2,1783351,0
+CG.US,D,20240423,000000,45.44,46.57,44.96,46.33,1150812,0
+CG.US,D,20240424,000000,46.1,46.465,45.29,46.12,1404552,0
+CG.US,D,20240425,000000,45.36,45.75,44.65,45.62,1460835,0
+CG.US,D,20240426,000000,45.94,46.52,45.57,46.11,788959,0
+CG.US,D,20240429,000000,46.25,46.76,46.06,46.31,1802401,0
+CG.US,D,20240430,000000,45.79,46.205,44.71,44.8,1926460,0
+CG.US,D,20240501,000000,41.11,42.89,40.41,40.97,6031390,0
+CG.US,D,20240502,000000,41.07,41.09,39.888,40.58,3099294,0
+CG.US,D,20240503,000000,41.1,42.18,40.71,41.06,2767766,0
+CG.US,D,20240506,000000,41.55,42.27,41.31,41.99,1781920,0
+CG.US,D,20240507,000000,42.02,42.58,41.935,41.98,2658879,0
+CG.US,D,20240508,000000,41.59,41.82,41.365,41.48,1442452,0
+CG.US,D,20240509,000000,41.45,42.43,41.45,42.37,1190113,0
+CG.US,D,20240510,000000,42.68,42.91,42.335,42.5,1231427,0
+CG.US,D,20240513,000000,42.66,42.79,41.65,41.72,891306,0
+CG.US,D,20240514,000000,41.78,42.44,41.78,42.3,1931373,0
+CG.US,D,20240515,000000,42.91,44.1,42.8,44.06,2935646,0
+CG.US,D,20240516,000000,44.06,44.06,43.32,43.4,2581351,0
+CG.US,D,20240517,000000,43.27,43.51,42.645,43.05,1635096,0
+CG.US,D,20240520,000000,42.94,43.78,42.76,43.37,1383432,0
+CG.US,D,20240521,000000,43.2,44.49,43.195,44.39,1476181,0
+CG.US,D,20240522,000000,44.445,45.09,43.68,43.71,3492115,0
+CG.US,D,20240523,000000,44.09,44.44,43.52,43.96,1734610,0
+CG.US,D,20240524,000000,44.37,44.985,44.18,44.55,1066656,0
+CG.US,D,20240528,000000,44.54,44.77,42.98,43.09,1839269,0
+CG.US,D,20240529,000000,42.2,42.275,41.52,41.73,2162184,0
+CG.US,D,20240530,000000,41.95,42.7,41.94,42.61,1450019,0
+CG.US,D,20240531,000000,42.8,43.45,42.28,42.96,3445648,0
+CG.US,D,20240603,000000,43.5,43.55,42.47,43.41,2014688,0
+CG.US,D,20240604,000000,42.97,43.3,42.01,42.18,2001499,0
+CG.US,D,20240605,000000,42.5,42.91,41.83,42.86,1350914,0
+CG.US,D,20240606,000000,42.69,42.885,41.3,41.33,1842173,0
+CG.US,D,20240607,000000,40.78,41.08,40.54,40.68,2844096,0
+CG.US,D,20240610,000000,40.35,40.95,40.09,40.7,3088137,0
+CG.US,D,20240611,000000,40.48,40.665,39.43,39.92,2272086,0
+CG.US,D,20240612,000000,41.2,41.535,40.06,40.37,3314033,0
+CG.US,D,20240613,000000,40.14,40.29,39.44,39.66,1725073,0
+CG.US,D,20240614,000000,39.31,39.565,38.9,39.05,2780626,0
+CG.US,D,20240617,000000,39.01,39.31,38.44,39.27,2140805,0
+CG.US,D,20240618,000000,39.36,39.89,39.36,39.56,3865550,0
+CG.US,D,20240620,000000,39.55,41.02,39.47,41,3982707,0
+CG.US,D,20240621,000000,41.13,41.13,39.31,40.1,4703000,0
+CG.US,D,20240624,000000,40.1,40.705,39.93,40.47,1640876,0
+CG.US,D,20240625,000000,40.34,40.43,39.77,39.82,1676308,0
+CG.US,D,20240626,000000,39.5,39.95,39.12,39.6,2203909,0
+CG.US,D,20240627,000000,39.49,40.08,39.465,39.89,1282808,0
+CG.US,D,20240628,000000,40.2,40.68,39.93,40.15,2411176,0
+CG.US,D,20240701,000000,40.33,40.565,39.52,39.58,1499545,0
+CG.US,D,20240702,000000,39.59,40.14,39.46,40.01,973646,0
+CG.US,D,20240703,000000,40.12,40.81,40.0349,40.59,567599,0
+CG.US,D,20240705,000000,40.49,40.54,39.9,40.29,1306635,0
+CG.US,D,20240708,000000,40.45,40.92,40.32,40.49,1934189,0
+CG.US,D,20240709,000000,40.39,40.84,40.16,40.3,1212639,0
+CG.US,D,20240710,000000,40.32,41.55,40.2707,41.5,1926735,0
+CG.US,D,20240711,000000,42.35,43.03,42.3,42.6,1803879,0
+CG.US,D,20240712,000000,42.6,43.43,42.6,43.23,1998317,0
+CG.US,D,20240715,000000,43.65,44.3,43.605,44.07,1805366,0
+CG.US,D,20240716,000000,44.24,46.56,43.94,46.51,3257346,0
+CG.US,D,20240717,000000,45.62,46.37,45.26,45.47,3426275,0
+CG.US,D,20240718,000000,45.26,47.15,45.03,46.46,3354492,0
+CG.US,D,20240719,000000,46.27,46.48,45.67,45.94,1236694,0
+CG.US,D,20240722,000000,46.41,46.81,45.315,46.43,1895532,0
+CG.US,D,20240723,000000,46.36,47.105,46.09,46.48,1317907,0
+CG.US,D,20240724,000000,46.23,46.47,44.58,44.74,1342518,0
+CG.US,D,20240725,000000,44.75,47.2,44.62,46.33,1785687,0
+CG.US,D,20240726,000000,46.81,47.695,46.61,47.2,1966170,0
+CG.US,D,20240729,000000,47.19,47.685,46.82,47.55,2043635,0
+CG.US,D,20240730,000000,48.12,48.69,47.525,48.52,2150358,0
+CG.US,D,20240731,000000,49.1511,50.92,48.9,49.74,4701888,0
+CG.US,D,20240801,000000,49.5,50.08,47,47.76,2837199,0
+CG.US,D,20240802,000000,46.08,46.235,43.85,44.23,4523838,0
+CG.US,D,20240805,000000,39.75,41.9,38.88,40.91,5201261,0
+CG.US,D,20240806,000000,40.67,41.4,39.31,39.34,4112121,0
+CG.US,D,20240807,000000,39.97,40.35,38.14,38.22,5140398,0
+CG.US,D,20240808,000000,38.85,39.565,38.18,39.23,2932767,0
+CG.US,D,20240809,000000,39.12,39.69,39.03,39.56,2071792,0
+CG.US,D,20240812,000000,39.87,40.27,39.195,39.42,2056576,0
+CG.US,D,20240813,000000,39.66,40.635,39.19,40.35,1916560,0
+CG.US,D,20240814,000000,40.63,41.03,40.31,40.79,2843488,0
+CG.US,D,20240815,000000,41.6,42.56,41.42,42.03,2975264,0
+CG.US,D,20240816,000000,41.68,41.68,40.81,41.11,1658648,0
+CG.US,D,20240819,000000,41.3,41.71,40.93,41.5,1710627,0
+CG.US,D,20240820,000000,41.46,41.59,40.2,40.45,1730669,0
+CG.US,D,20240821,000000,40.46,40.65,39.82,40.16,2087682,0
+CG.US,D,20240822,000000,40.22,40.39,39.58,39.65,2808459,0
+CG.US,D,20240823,000000,39.89,41.13,39.63,40.25,3731803,0
+CG.US,D,20240826,000000,40.51,40.51,39.68,39.81,1879761,0
+CG.US,D,20240827,000000,39.84,40.38,39.45,40.29,2126060,0
+CG.US,D,20240828,000000,40.12,40.39,39.96,40.13,2581722,0
+CG.US,D,20240829,000000,40.35,40.85,39.9,40.08,1779205,0
+CG.US,D,20240830,000000,40.44,40.44,39.47,40.13,1857558,0
+CG.US,D,20240903,000000,39.57,39.89,38.38,38.49,1893672,0
+CG.US,D,20240904,000000,38.31,38.63,37.8,38.12,1053031,0
+CG.US,D,20240905,000000,38.38,38.67,37.93,38.07,885026,0
+CG.US,D,20240906,000000,38.12,38.615,37.02,37.23,2209628,0
+CG.US,D,20240909,000000,37.37,37.8,37.21,37.54,2649790,0
+CG.US,D,20240910,000000,37.6,38.07,36.95,37.81,2196237,0
+CG.US,D,20240911,000000,37.6,37.93,36.65,37.75,1985629,0
+CG.US,D,20240912,000000,37.87,38.77,37.66,38.77,2375664,0
+CG.US,D,20240913,000000,39.15,40.06,39.15,40.05,2645444,0
+CG.US,D,20240916,000000,40.25,41.1,40.035,41.08,2191923,0
+CG.US,D,20240917,000000,41.39,42.605,41.34,41.99,5725171,0
+CG.US,D,20240918,000000,42.19,43.33,41.39,42.32,1838889,0
+CG.US,D,20240919,000000,43.46,44.96,42.92,44.51,3104557,0
+CG.US,D,20240920,000000,44.29,44.365,43.42,43.68,4368400,0
+CG.US,D,20240923,000000,43.92,44.06,43.06,43.12,1501142,0
+CG.US,D,20240924,000000,43.27,43.72,43.16,43.34,1807656,0
+CG.US,D,20240925,000000,43.33,43.33,42.15,42.41,882234,0
+CG.US,D,20240926,000000,43,43.37,42.67,42.79,970225,0
+CG.US,D,20240927,000000,43.12,44.13,43.0501,43.59,1547552,0
+CG.US,D,20240930,000000,43.2,43.28,42.31,43.06,2126973,0
+CG.US,D,20241001,000000,43.13,43.235,42.405,43.2,1130310,0
+CG.US,D,20241002,000000,43.18,43.79,42.87,43.24,1813718,0
+CG.US,D,20241003,000000,43.21,45.06,42.785,45.01,3803129,0
+CG.US,D,20241004,000000,45.66,46.94,45.4,46.88,3973539,0
+CG.US,D,20241007,000000,46.91,47.35,46.351,46.76,2970249,0
+CG.US,D,20241008,000000,46.59,46.98,46.01,46.67,2230577,0
+CG.US,D,20241009,000000,46.59,47.26,46.06,46.63,2050175,0
+CG.US,D,20241010,000000,46.44,47.34,46.28,46.94,2733871,0
+CG.US,D,20241011,000000,46.87,48.3,46.7,48.27,2787077,0
+CG.US,D,20241014,000000,48.5,48.68,47.69,48.62,1876667,0
+CG.US,D,20241015,000000,48.73,49.01,48.12,48.6,2575981,0
+CG.US,D,20241016,000000,49.2,49.75,49.06,49.42,2057284,0
+CG.US,D,20241017,000000,49.61,51.3994,49.54,51.34,8815391,0
+CG.US,D,20241018,000000,51.42,52.73,51,52.28,4248185,0
+CG.US,D,20241021,000000,52.11,52.4,51.26,51.33,2258682,0
+CG.US,D,20241022,000000,50.97,51.1,49.73,49.75,1909251,0
+CG.US,D,20241023,000000,49.62,50.55,48.99,49.25,1563025,0
+CG.US,D,20241024,000000,49.97,50.4,49.55,50.11,853967,0
+CG.US,D,20241025,000000,50.39,50.7864,49.615,50.22,1236989,0
+CG.US,D,20241028,000000,50.35,50.96,50.35,50.92,1044569,0
+CG.US,D,20241029,000000,50.27,51.28,50.26,51.12,2333755,0
+CG.US,D,20241030,000000,51.05,51.8734,50.93,51.09,1027839,0
+CG.US,D,20241031,000000,50.96,51.0581,49.74,50.03,2631608,0
+CG.US,D,20241101,000000,50.53,51.19,49.89,49.92,1289183,0
+CG.US,D,20241104,000000,49.56,50.445,48.93,49.06,1204459,0
+CG.US,D,20241105,000000,49.3,49.8883,49.09,49.455,1811560,0
+CG.US,D,20241106,000000,54,54.52,52.51,54.23,6017032,0
+CG.US,D,20241107,000000,54,54,50.24,52.35,5106587,0
+CG.US,D,20241108,000000,52.35,52.48,51.26,52.33,3324443,0
+CG.US,D,20241111,000000,53.11,53.92,51.9,53.3,7385524,0
+CG.US,D,20241112,000000,53.24,53.33,51.33,52.27,2779739,0
+CG.US,D,20241113,000000,52.17,52.75,51.26,51.34,1868366,0
+CG.US,D,20241114,000000,51.16,51.97,51.01,51.09,1388443,0
+CG.US,D,20241115,000000,50.5,51.31,49.8,50.46,2140599,0
+CG.US,D,20241118,000000,50.06,50.98,49.75,50.86,2041847,0
+CG.US,D,20241119,000000,50.04,51.39,50.03,51.14,2232215,0
+CG.US,D,20241120,000000,51.16,51.465,50.02,51.23,2100638,0
+CG.US,D,20241121,000000,51.41,53,51.24,52.79,4177491,0
+CG.US,D,20241122,000000,52.76,53.72,52.76,53.65,2523834,0
+CG.US,D,20241125,000000,53.98,55.11,53.63,54.39,2418509,0
+CG.US,D,20241126,000000,54,54.32,53.38,53.52,2262564,0
+CG.US,D,20241127,000000,53.83,54.2,52.47,52.7,1873598,0
+CG.US,D,20241129,000000,53.22,53.57,53.12,53.23,2114837,0
+CG.US,D,20241202,000000,53.34,53.745,52.5,52.78,6225235,0
+CG.US,D,20241203,000000,52.85,53.28,52.2792,52.48,1545997,0
+CG.US,D,20241204,000000,52.17,52.79,52.075,52.67,1849043,0
+CG.US,D,20241205,000000,52.94,53.39,52.32,52.76,1720867,0
+CG.US,D,20241206,000000,52.88,53.24,52.405,52.85,1604190,0
+CG.US,D,20241209,000000,53.27,54.56,52.66,52.74,2262357,0
+CG.US,D,20241210,000000,52.78,52.875,51.805,52.39,2375875,0
+CG.US,D,20241211,000000,53.03,54.92,52.975,54.81,2856519,0
+CG.US,D,20241212,000000,54.74,54.81,52.83,53.07,1701171,0
+CG.US,D,20241213,000000,53.52,54.05,52.38,52.64,1261164,0
+CG.US,D,20241216,000000,53.17,53.54,52.65,52.76,1886295,0
+CG.US,D,20241217,000000,52.23,52.86,51.21,51.78,2685217,0
+CG.US,D,20241218,000000,51.85,52.58,48.73,48.97,2465211,0
+CG.US,D,20241219,000000,49.97,50.33,48.87,49.03,2779252,0
+CG.US,D,20241220,000000,48.65,50.86,48.615,50.22,3999266,0
+CG.US,D,20241223,000000,49.87,50.485,49.63,50.15,1047101,0
+CG.US,D,20241224,000000,50.49,51.24,50.265,51.18,641393,0
+CG.US,D,20241226,000000,51.04,52.08,50.905,51.98,1284273,0
+CG.US,D,20241227,000000,51.44,51.64,50.41,50.87,961375,0
+CG.US,D,20241230,000000,50.07,50.905,49.345,50.52,972774,0
+CG.US,D,20241231,000000,50.63,51.135,50.29,50.49,765573,0
+CG.US,D,20250102,000000,50.46,51.15,50.15,50.73,1902870,0
+CG.US,D,20250103,000000,51.57,52.08,50.76,51.83,1943895,0
+CG.US,D,20250106,000000,52.58,53.51,52.14,52.7,2531239,0
+CG.US,D,20250107,000000,53.08,53.33,50.81,51.55,1999652,0
+CG.US,D,20250108,000000,51.23,52.64,51.15,52.31,1603972,0
+CG.US,D,20250110,000000,51.46,51.835,49.77,50.32,2232341,0
+CG.US,D,20250113,000000,49.6,50.68,49.25,50.54,2032087,0
+CG.US,D,20250114,000000,51,52.2128,50.82,51.82,1821038,0
+CG.US,D,20250115,000000,53.71,54.47,53.5,53.9,1800060,0
+CG.US,D,20250116,000000,54,54.7744,53.88,54.27,2423123,0
+CG.US,D,20250117,000000,55,55.6515,54.61,55.24,1709765,0
+CG.US,D,20250121,000000,55.9,56.755,55.73,56.41,2892624,0
+CG.US,D,20250122,000000,56.58,56.84,56.05,56.62,1847727,0
+CG.US,D,20250123,000000,56.31,57.34,56.11,56.96,2017946,0
+CG.US,D,20250124,000000,56.79,57.23,56.55,56.83,1172516,0
+CG.US,D,20250127,000000,55.63,55.84,54.8,55.76,1550130,0
+CG.US,D,20250128,000000,55.71,57.04,55.55,56.95,1437015,0
+CG.US,D,20250129,000000,56.86,57.5,56.14,56.35,1422424,0
+CG.US,D,20250130,000000,57.02,57.24,55.91,56.31,1391463,0
+CG.US,D,20250131,000000,56.6,57.38,56.08,56.16,1453521,0
+CG.US,D,20250203,000000,54.03,54.9,53.3609,54.18,1643769,0
+CG.US,D,20250204,000000,54.23,54.23,51.62,52.18,2071973,0
+CG.US,D,20250205,000000,52.25,52.78,51.42,52.58,2360973,0
+CG.US,D,20250206,000000,53.16,53.56,52.05,52.58,2710286,0
+CG.US,D,20250207,000000,52.84,53,52.1111,52.49,2430556,0
+CG.US,D,20250210,000000,52.8,52.9,51.4,51.48,3371918,0
+CG.US,D,20250211,000000,51.71,51.71,47.99,49.58,5612180,0
+CG.US,D,20250212,000000,48.565,50.03,47.775,49.95,3442266,0
+CG.US,D,20250213,000000,50.4,51.53,50.275,51.03,4022269,0
+CG.US,D,20250214,000000,51.35,52.05,51.09,51.77,3989413,0
+CG.US,D,20250218,000000,52.1,53.47,51.92,53.45,3036283,0
+CG.US,D,20250219,000000,53.17,53.435,52.475,52.51,3879345,0
+CG.US,D,20250220,000000,52.52,52.88,50.78,52.01,2816133,0
+CG.US,D,20250221,000000,51.94,52.14,49.44,49.86,2848707,0
+CG.US,D,20250224,000000,50.23,50.36,48.5,49.44,2340583,0
+CG.US,D,20250225,000000,49.57,49.64,48.02,48.89,1735474,0
+CG.US,D,20250226,000000,49.23,50.48,48.96,49.61,1442835,0
+CG.US,D,20250227,000000,50.12,50.63,48.42,48.54,1676645,0
+CG.US,D,20250228,000000,48.46,49.85,48.36,49.84,1962930,0
+CG.US,D,20250303,000000,50.13,50.46,47.825,48.27,1629804,0
+CG.US,D,20250304,000000,47.57,47.63,44.51,45.06,3349723,0
+CG.US,D,20250305,000000,45.44,46.21,44.44,46.16,2607823,0
+CG.US,D,20250306,000000,45,45.61,43.46,43.55,3897176,0
+CG.US,D,20250307,000000,43.57,43.57,41.29,43,3438132,0
+CG.US,D,20250310,000000,42.01,42.01,39.435,40.03,4262587,0
+CG.US,D,20250311,000000,40.03,41.65,39.6825,41.07,3548211,0
+CG.US,D,20250312,000000,41.99,42.79,40.97,42.03,3937032,0
+CG.US,D,20250313,000000,42.1,42.1825,39.76,40.5,2941165,0
+CG.US,D,20250314,000000,41.6,42.49,41.21,42.36,1869923,0
+CG.US,D,20250317,000000,42.51,44,42.38,43.64,2755910,0
+CG.US,D,20250318,000000,43.26,43.9,41.93,42.2,5442215,0
+CG.US,D,20250319,000000,42.2,44,41.79,43.46,5343825,0
+CG.US,D,20250320,000000,42.79,43.97,42.63,43.81,2785096,0
+CG.US,D,20250321,000000,43.325,44.42,42.9663,44.13,3643755,0
+CG.US,D,20250324,000000,45.05,46.62,44.51,46.24,2724063,0
+CG.US,D,20250325,000000,46.57,46.84,45.69,46.53,1853245,0
+CG.US,D,20250326,000000,46.36,46.86,45.647,46.12,2722411,0
+CG.US,D,20250327,000000,45.57,45.99,44.94,45.09,2932237,0
+CG.US,D,20250328,000000,44.84,44.91,42.5,43.15,1714430,0
+CG.US,D,20250331,000000,42.38,43.9,41.39,43.59,2002627,0
+CG.US,D,20250401,000000,43.58,44.41,42.628,44.27,1829039,0
+CG.US,D,20250402,000000,43.33,46.4,43.2,46.31,2489082,0
+CG.US,D,20250403,000000,42.18,42.8,38.62,38.71,5832331,0
+CG.US,D,20250404,000000,36.54,36.98,33.02,35.89,7130518,0
+CG.US,D,20250407,000000,33.67,38.72,33.5,36.92,7113924,0
+CG.US,D,20250408,000000,38.982,39.21,34.74,35.42,8874318,0
+CG.US,D,20250409,000000,34.24,41.65,33.59,39.56,10601331,0
+CG.US,D,20250410,000000,38.35,38.71,35.74,36.63,4331896,0
+CG.US,D,20250411,000000,36.14,36.74,34.74,36.23,4744992,0
+CG.US,D,20250414,000000,37.21,37.3475,36.25,36.59,5582205,0
+CG.US,D,20250415,000000,36.7,37.62,36.52,36.97,4926959,0
+CG.US,D,20250416,000000,36.25,36.87,34.62,35.25,3531750,0
+CG.US,D,20250417,000000,35.55,36.27,35.55,35.84,3036030,0
+CG.US,D,20250421,000000,35.24,35.5,34.01,34.78,7447935,0
+CG.US,D,20250422,000000,35.48,36.365,35.24,35.69,2354901,0
+CG.US,D,20250423,000000,37.63,39,36.495,36.59,5377182,0
+CG.US,D,20250424,000000,36.95,38.94,36.63,38.79,1751760,0
+CG.US,D,20250425,000000,38.48,39.37,38.25,39.03,1652767,0
+CG.US,D,20250428,000000,38.95,39.96,38.548844,39.1,1460936,0
+CG.US,D,20250429,000000,38.87,39.29,38.46,39.13,2253036,0
+CG.US,D,20250430,000000,38.27,38.82,37.34,38.64,3183176,0
+CG.US,D,20250501,000000,38.98,39.89,38.36,39.16,1641487,0
+CG.US,D,20250502,000000,39.94,41.165,39.605,40.76,1754572,0
+CG.US,D,20250505,000000,40.24,41.54,40.08,40.5,2109160,0
+CG.US,D,20250506,000000,39.92,40.57,39.48,39.97,2211936,0
+CG.US,D,20250507,000000,40.2,40.75,39.605,39.95,3260986,0
+CG.US,D,20250508,000000,40.78,42.3078,40.73,41.26,4044698,0
+CG.US,D,20250509,000000,42,42.6999,41.52,42.04,2587094,0
+CG.US,D,20250512,000000,45.65,46.69,44.6601,45.62,3508708,0
+CG.US,D,20250513,000000,45.81,46.73,45.53,45.97,2777205,0
+CG.US,D,20250514,000000,46.21,47.0799,46.02,47.05,2391477,0
+CG.US,D,20250515,000000,46.48,47.02,45.9,47,5258173,0
+CG.US,D,20250516,000000,47,47.84,46.74,47.42,3457616,0
+CG.US,D,20250519,000000,45.97,47.93,45.7838,47.9,3070648,0
+CG.US,D,20250520,000000,47.54,47.95,46.66,46.71,3519898,0
+CG.US,D,20250521,000000,46.01,46.27,43.79,43.85,2717137,0
+CG.US,D,20250522,000000,43.72,44.55,43.55,44.43,2302490,0
+CG.US,D,20250523,000000,43.28,44.39,43.19,44.27,1766878,0
+CG.US,D,20250527,000000,45.14,46.37,44.465,46.14,3054175,0
+CG.US,D,20250528,000000,46.07,46.3,45.535,45.75,1591109,0
+CG.US,D,20250529,000000,46.25,46.44,45.22,45.88,2584174,0
+CG.US,D,20250530,000000,45.54,45.54,44.195,45.2,2527340,0
+CG.US,D,20250602,000000,45.15,45.3,43.98,45.08,1801463,0
+CG.US,D,20250603,000000,45.12,45.75,44.63,45.27,1826316,0
+CG.US,D,20250604,000000,45.47,45.7199,45.03,45.09,1550186,0
+CG.US,D,20250605,000000,45.12,45.65,44.75,45.24,1165851,0
+CG.US,D,20250606,000000,46.13,46.54,45.82,46.28,1331861,0
+CG.US,D,20250609,000000,46.69,47.33,46.1762,46.58,1416086,0
+CG.US,D,20250610,000000,46.6,47.345,46.22,46.82,2914131,0
+CG.US,D,20250611,000000,47.01,47.76,46.69,47.43,1693236,0
+CG.US,D,20250612,000000,46.81,48.03,46.4,47.72,2335231,0
+CG.US,D,20250613,000000,46.78,47.11,45.91,46.19,1783784,0
+CG.US,D,20250616,000000,46.69,47.653,46.59,47.04,1469015,0
+CG.US,D,20250617,000000,46.68,46.9093,45.68,46.1,1817055,0
+CG.US,D,20250618,000000,45.91,47.89,45.91,47.07,4890631,0
+CG.US,D,20250620,000000,47.58,47.765,46.72,46.86,2303840,0
+CG.US,D,20250623,000000,46.65,47.27,44.6,47.21,2551667,0
+CG.US,D,20250624,000000,47.99,49.23,47.951,49.13,2606841,0
+CG.US,D,20250625,000000,49.47,49.47,48.66,49.13,1324634,0
+CG.US,D,20250626,000000,49.34,50.829,49.23,50.67,3260893,0
+CG.US,D,20250627,000000,51,52.12,50.485,51.17,5027134,0
+CG.US,D,20250630,000000,51.38,51.86,51.08,51.4,2182444,0
+CG.US,D,20250701,000000,51.06,53.1683,51.052,52.82,2491403,0
+CG.US,D,20250702,000000,52.77,54.66,52.475,54.45,3122709,0
+CG.US,D,20250703,000000,54.9,55.99,54.4335,55.7,1753929,0
+CG.US,D,20250707,000000,55.17,55.92,54.63,54.99,1859050,0
+CG.US,D,20250708,000000,55.14,56.11,54.865,55.8,3689568,0
+CG.US,D,20250709,000000,56.32,57,55.84,56.87,2139288,0
+CG.US,D,20250710,000000,57.54,58.84,56.8721,58.5,3309201,0
+CG.US,D,20250711,000000,58.07,58.54,57.29,58.35,2297337,0
+CG.US,D,20250714,000000,58.35,59.075,57.91,58.97,1924166,0
+CG.US,D,20250715,000000,59.11,59.275,57.605,57.64,3606947,0
+CG.US,D,20250716,000000,58.19,59.13,56.96,58.19,3866551,0
+CG.US,D,20250717,000000,58.2,60.19,58.2,60.11,2973868,0
+CG.US,D,20250718,000000,60.28,60.635,59.81,60.17,1703756,0
+CG.US,D,20250721,000000,60.47,61.1,59.72,59.74,1834555,0
+CG.US,D,20250722,000000,59.62,60.0275,58.47,59.71,2019635,0
+CG.US,D,20250723,000000,60.25,61.07,60.14,61.05,1598761,0
+CG.US,D,20250724,000000,61,62.92,60.49,62.31,2850626,0
+CG.US,D,20250725,000000,62.74,63.745,61.538,63.45,2155349,0
+CG.US,D,20250728,000000,63.295,63.4,62.49,62.95,2088684,0
+CG.US,D,20250729,000000,63.36,63.61,61.78,62.7,1900964,0
+CG.US,D,20250730,000000,62.46,63.3675,61.42,61.97,2075708,0
+CG.US,D,20250731,000000,62.27,62.42,60.44,60.66,1836632,0
+CG.US,D,20250801,000000,58.512,59.475,56.91,58.71,2861174,0
+CG.US,D,20250804,000000,59.22,60.46,58.9,60.43,1856797,0
+CG.US,D,20250805,000000,60.64,60.8032,59.17,60.1,4901353,0
+CG.US,D,20250806,000000,62.34,63.67,60.6,62.9,4460274,0
+CG.US,D,20250807,000000,64,64.09,61.15,61.57,3307984,0
+CG.US,D,20250808,000000,61.57,62.65,60.74,62.23,2653992,0
+CG.US,D,20250811,000000,62.27,62.91,61.77,62.4,2367204,0
+CG.US,D,20250812,000000,63,65.03,62.715,64.76,2646896,0
+CG.US,D,20250813,000000,65.2,65.97,64.465,65.43,3241146,0
+CG.US,D,20250814,000000,65.04,65.275,64.4105,64.91,2033101,0
+CG.US,D,20250815,000000,64.86,65.55,63.55,63.86,1832007,0
+CG.US,D,20250818,000000,63.38,63.95,62.875,63.45,2068625,0
+CG.US,D,20250819,000000,63.35,63.88,62.34,62.58,2990987,0
+CG.US,D,20250820,000000,62.17,62.68,60.4601,61.34,3598168,0
+CG.US,D,20250821,000000,60.84,62.415,60.84,62.3,3192090,0
+CG.US,D,20250822,000000,62.61,65.36,62.52,64.71,2136593,0
+CG.US,D,20250825,000000,64.35,64.845,63.64,63.67,2845095,0
+CG.US,D,20250826,000000,63.67,64.98,63.325,64.87,4857623,0
+CG.US,D,20250827,000000,64.61,65.35,64.61,64.72,2014585,0
+CG.US,D,20250828,000000,64.94,65.36,64.39,64.42,1388805,0
+CG.US,D,20250829,000000,64.48,64.9699,63.94,64.56,1511528,0
+CG.US,D,20250902,000000,63.06,64.54,62.39,64.43,2951989,0
+CG.US,D,20250903,000000,64.36,64.675,62.52,63.38,2426578,0
+CG.US,D,20250904,000000,63.77,65.01,63.59,64.93,1654587,0
+CG.US,D,20250905,000000,65.44,65.765,62.7078,63.75,3095286,0
+CG.US,D,20250908,000000,64,64.25,63.18,64.15,2940638,0
+CG.US,D,20250909,000000,64.17,64.6663,63.475,63.63,1592441,0
+CG.US,D,20250910,000000,63.77,65.86,63.61,65.61,2868317,0
+CG.US,D,20250911,000000,65.77,68.2,65.51,67.4,2276948,0
+CG.US,D,20250912,000000,67.43,67.7,66.41,66.6,1402247,0
+CG.US,D,20250915,000000,66.68,67.62,66.455,66.8,1471868,0
+CG.US,D,20250916,000000,66.8,67.285,66.135,66.98,3010430,0
+CG.US,D,20250917,000000,66.88,69.585,66.31,67.57,4938935,0
+CG.US,D,20250918,000000,68.45,69.78,68.09,69.35,2072173,0
+CG.US,D,20250919,000000,69.34,69.848,68.11,68.17,10857123,0
+CG.US,D,20250922,000000,67.39,68.105,67,67.79,1619712,0
+CG.US,D,20250923,000000,67.85,69.18,66.63,67.2,3136758,0
+CG.US,D,20250924,000000,67.21,67.465,63.2,64,2493273,0
+CG.US,D,20250925,000000,62.84,63.87,62.53,63.65,3550890,0
+CG.US,D,20250926,000000,63.87,64.63,63.33,63.99,2813924,0
+CG.US,D,20250929,000000,64.57,65.07,63.565,64.89,2909228,0
+CG.US,D,20250930,000000,64.76,65.055,61.01,62.7,6652697,0
+CG.US,D,20251001,000000,62.88,63.205,60.42,60.78,6181221,0
+CG.US,D,20251002,000000,61.25,61.87,60.3,61.72,2804466,0
+CG.US,D,20251003,000000,62.46,63.94,62.315,63.48,3107906,0
+CG.US,D,20251006,000000,64.05,64.5,62.46,63.35,2384461,0
+CG.US,D,20251007,000000,63.53,64,61.43,61.61,1980636,0
+CG.US,D,20251008,000000,61.78,61.99,60.505,60.55,2873897,0
+CG.US,D,20251009,000000,60.61,60.735,58.61,59.1,2880709,0
+CG.US,D,20251010,000000,59.1,59.45,56,56.13,3199796,0
+CG.US,D,20251013,000000,57.66,58.66,57.11,58.4,2287992,0
+CG.US,D,20251014,000000,57.16,60.33,57.0201,59.6,3484234,0
+CG.US,D,20251015,000000,60.15,60.7,58.27,59.4,1196977,0
+CG.US,D,20251016,000000,59.83,59.83,56.35,56.99,2067541,0
+CG.US,D,20251017,000000,57,57.47,56.4601,57.14,1645808,0
+CG.US,D,20251020,000000,57.67,58.61,57.37,58.29,1361637,0
+CG.US,D,20251021,000000,58.16,58.74,57.95,58.09,2645802,0
+CG.US,D,20251022,000000,58.03,58.29,57.06,58.07,2846381,0
+CG.US,D,20251023,000000,58.19,58.38,56.05,57.55,2691074,0
+CG.US,D,20251024,000000,58.48,59.59,58.24,58.48,2063114,0
+CG.US,D,20251027,000000,59.46,59.81,58.075,58.22,2525833,0
+CG.US,D,20251028,000000,58.24,58.56,57.39,57.71,2237440,0
+CG.US,D,20251029,000000,57.49,58.06,56.63,57.59,3348763,0
+CG.US,D,20251030,000000,56.79,57.61,56.435,56.57,2880111,0
+CG.US,D,20251031,000000,52.86,54.16,50.96,53.32,7133770,0
+CG.US,D,20251103,000000,53.02,53.63,51.64,51.81,6928621,0
+CG.US,D,20251104,000000,51.14,52.269,50.59,51.16,3873264,0
+CG.US,D,20251105,000000,51.38,52.515,50.51,52.05,3648393,0
+CG.US,D,20251106,000000,52.22,53.035,51.84,52.49,2900817,0
+CG.US,D,20251107,000000,51.76,53.19,50.39,52.43,3064964,0
+CG.US,D,20251110,000000,52.67,53.435,51.9248,52.5,3113229,0
+CG.US,D,20251111,000000,52.42,54.2,52.2,53.9,2630399,0
+CG.US,D,20251112,000000,54.65,55.28,54.285,55.07,3920773,0
+CG.US,D,20251113,000000,54.76,55.15,53.14,53.41,2638310,0
+CG.US,D,20251114,000000,52.45,54.32,51.56,53.33,4221941,0
+CG.US,D,20251117,000000,53.08,53.25,51.085,51.38,2121179,0
+CG.US,D,20251118,000000,50.77,52.3,50.72,51.67,2152388,0
+CG.US,D,20251119,000000,51.89,52.005,51.02,51.97,2411261,0
+CG.US,D,20251120,000000,52.8,53.74,50.71,50.78,6841453,0
+CG.US,D,20251121,000000,51.16,52.425,50.42,51.72,1998541,0
+CG.US,D,20251124,000000,52,52.365,51.43,51.95,3359503,0
+CG.US,D,20251125,000000,52.14,52.905,51.32,52.64,2104910,0
+CG.US,D,20251126,000000,52.83,54.01,52.6,53.5,1842793,0
+CG.US,D,20251128,000000,53.5,54.65,53.333,54.53,1226862,0
+CG.US,D,20251201,000000,53.87,54.78,53.245,54.06,2204707,0
+CG.US,D,20251202,000000,54.44,54.6505,53.83,54.04,1810570,0
+CG.US,D,20251203,000000,54.27,55.83,54.18,55.79,1446203,0
+CG.US,D,20251204,000000,55.51,56.6899,55.51,56.3,2792446,0
+CG.US,D,20251205,000000,56.27,57.59,55.97,57.11,2496765,0
+CG.US,D,20251208,000000,56.85,57.27,55.9,56.22,2302395,0
+CG.US,D,20251209,000000,56.08,59.43,56.08,57.64,5110622,0
+CG.US,D,20251210,000000,57.37,59.92,56.55,59.73,5145586,0
+CG.US,D,20251211,000000,60.11,60.56,58.895,60.18,2680802,0
+CG.US,D,20251212,000000,60.07,60.25,57.41,58.35,1994621,0
+CG.US,D,20251215,000000,58.41,58.89,57.281,57.8,2800315,0
+CG.US,D,20251216,000000,57.51,58.325,57.125,57.78,2000666,0
+CG.US,D,20251217,000000,58.13,58.61,57.3901,58.02,2199742,0
+CG.US,D,20251218,000000,58.44,60.2,58.44,58.85,2332438,0
+CG.US,D,20251219,000000,59.09,59.795,58.64,59.54,3141322,0
+CG.US,D,20251222,000000,59.54,62.03,59.54,61.68,2624879,0
+CG.US,D,20251223,000000,61.47,62.03,60.84,60.92,2460170,0
+CG.US,D,20251224,000000,61.12,61.521,60.8,60.99,1210101,0
+CG.US,D,20251226,000000,60.97,61.115,60.27,61.09,884547,0
+CG.US,D,20251229,000000,60.63,60.95,60.245,60.33,1362995,0
+CG.US,D,20251230,000000,60.42,60.565,59.95,60.13,1006272,0
+CG.US,D,20251231,000000,59.92,60.17,59.07,59.11,949913,0
+CG.US,D,20260102,000000,59.25,61,59.15,60.86,1565668,0
+CG.US,D,20260105,000000,60.77,64.55,60.72,64.03,2118609,0
+CG.US,D,20260106,000000,64.02,65.755,63.88,65.65,2051605,0
+CG.US,D,20260107,000000,65.65,65.73,63.63,63.71,2343425,0
+CG.US,D,20260108,000000,62.8,64.74,62.6701,64.68,2221251,0
+CG.US,D,20260109,000000,64.85,65.5,63.82,65.41,1614635,0
+CG.US,D,20260112,000000,64.61,66,64.255,65.81,2176027,0
+CG.US,D,20260113,000000,66,66.4099,64.225,65.49,2199502,0
+CG.US,D,20260114,000000,64.99,65.6,63.75,65.56,2150218,0
+CG.US,D,20260115,000000,65.96,67.3,65.84,66.12,2636728,0
+CG.US,D,20260116,000000,66.13,66.445,65.51,65.62,1513739,0
+CG.US,D,20260120,000000,63.82,64.76,61.74,61.81,2064610,0
+CG.US,D,20260121,000000,62.78,63.6,62.1,62.42,2889940,0
+CG.US,D,20260122,000000,63.67,63.9,62.065,62.35,2249799,0
+CG.US,D,20260123,000000,62.09,62.52,60.63,61.28,2645152,0
+CG.US,D,20260126,000000,61.23,61.41,60.77,61.21,3454347,0
+CG.US,D,20260127,000000,61.34,61.5599,60.06,60.32,1725671,0
+CG.US,D,20260128,000000,60.88,61.12,59.91,60.54,3836046,0
+CG.US,D,20260129,000000,61.37,62.65,58.67,59.5,3100780,0
+CG.US,D,20260130,000000,58.88,59.645,58.325,58.78,2644234,0
+CG.US,D,20260202,000000,58.8,60.6,58.15,60.36,4026998,0
+CG.US,D,20260203,000000,59.96,60.35,56.245,58.27,6998569,0
+CG.US,D,20260204,000000,58.15,59.56,56.655,58.39,4156702,0
+CG.US,D,20260205,000000,57.68,57.725,53.95,55.41,3863744,0
+CG.US,D,20260206,000000,61.48,61.48,57.67,58.71,4809287,0
+CG.US,D,20260209,000000,59.29,59.845,58.21,59.21,4157266,0
+CG.US,D,20260210,000000,58.85,60.12,57.64,57.68,4419339,0
+CG.US,D,20260211,000000,57.69,58.34,53.4,53.54,4076078,0
+CG.US,D,20260212,000000,53.38,54.55,51.52,54.45,5897719,0
+CG.US,D,20260213,000000,54.28,55.26,53.56,54.49,2070783,0
+CG.US,D,20260217,000000,54.86,55.59,53.425,54.24,1645291,0
+CG.US,D,20260218,000000,54.3,55.6499,53.895,54.91,1829216,0
diff --git a/daily/us/nasdaq stocks/1/cgbd.us.txt b/daily/us/nasdaq stocks/1/cgbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34c784f65f33fbe7df5b86296a5918fae1fb0d14
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgbd.us.txt	
@@ -0,0 +1,2183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGBD.US,D,20170614,000000,9.42187,9.74108,9.32142,9.58804,6361956.1150252,0
+CGBD.US,D,20170615,000000,9.66033,9.6716,9.58241,9.66033,999050.41036712,0
+CGBD.US,D,20170616,000000,9.63499,9.70255,9.63499,9.67628,345275.26278395,0
+CGBD.US,D,20170619,000000,9.67628,9.70448,9.61527,9.68851,379993.7760362,0
+CGBD.US,D,20170620,000000,9.61527,9.74572,9.42187,9.71571,648982.89774817,0
+CGBD.US,D,20170621,000000,9.68851,9.73633,9.61527,9.69413,353600.71837637,0
+CGBD.US,D,20170622,000000,9.68851,9.72326,9.64061,9.71571,644502.74597978,0
+CGBD.US,D,20170623,000000,9.71571,9.74108,9.66033,9.6716,419974.28399504,0
+CGBD.US,D,20170626,000000,9.73633,9.79461,9.71571,9.78329,728323.97825709,0
+CGBD.US,D,20170627,000000,9.79461,9.79461,9.74108,9.78987,334200.57473449,0
+CGBD.US,D,20170628,000000,9.83121,9.88658,9.78522,9.82559,284393.77099264,0
+CGBD.US,D,20170629,000000,9.79926,9.90817,9.68193,9.74011,295614.3888548,0
+CGBD.US,D,20170630,000000,9.72694,9.82559,9.72694,9.72694,204105.74447276,0
+CGBD.US,D,20170703,000000,9.79926,9.91097,9.75511,9.89597,128162.5917197,0
+CGBD.US,D,20170705,000000,9.79461,9.88658,9.77767,9.83779,202643.25080228,0
+CGBD.US,D,20170706,000000,9.83121,9.88658,9.77302,9.77302,47815.980238507,0
+CGBD.US,D,20170707,000000,9.77302,9.85279,9.75144,9.77302,55846.380662168,0
+CGBD.US,D,20170710,000000,9.83121,9.85841,9.72694,9.76828,153683.2660466,0
+CGBD.US,D,20170711,000000,9.78329,9.84805,9.76828,9.82181,183753.32891434,0
+CGBD.US,D,20170712,000000,9.84805,9.88561,9.80487,9.82181,177097.01212863,0
+CGBD.US,D,20170713,000000,9.83121,9.85841,9.82181,9.83779,165579.20873547,0
+CGBD.US,D,20170714,000000,9.8434,9.85841,9.81523,9.8434,87887.028592092,0
+CGBD.US,D,20170717,000000,9.85841,9.94476,9.82181,9.82181,158269.93592645,0
+CGBD.US,D,20170718,000000,9.7617,9.90817,9.7617,9.82181,223817.98618123,0
+CGBD.US,D,20170719,000000,9.85841,9.89597,9.77767,9.78987,191209.59671718,0
+CGBD.US,D,20170720,000000,9.80487,9.89597,9.72326,9.72326,429201.94799162,0
+CGBD.US,D,20170721,000000,9.69509,9.89597,9.69509,9.82559,167550.85897876,0
+CGBD.US,D,20170724,000000,9.83121,9.94476,9.83121,9.94476,252900.62615566,0
+CGBD.US,D,20170725,000000,9.83779,9.99268,9.83779,9.95696,151789.37402467,0
+CGBD.US,D,20170726,000000,9.95231,9.99268,9.92976,9.95696,82137.180934986,0
+CGBD.US,D,20170727,000000,9.93353,9.99268,9.92976,9.97768,146914.04006273,0
+CGBD.US,D,20170728,000000,9.98794,10.0209,9.97768,9.99268,130086.30881283,0
+CGBD.US,D,20170731,000000,10.0001,10.0209,9.97768,9.98426,90985.64045473,0
+CGBD.US,D,20170801,000000,9.99268,10.0753,9.96635,10.0368,134559.00431342,0
+CGBD.US,D,20170802,000000,10.0368,10.0471,9.98426,9.98794,129676.21408367,0
+CGBD.US,D,20170803,000000,9.96635,10.0687,9.96635,10.0471,246298.63360681,0
+CGBD.US,D,20170804,000000,10.0471,10.0471,10.0049,10.0209,155827.47563047,0
+CGBD.US,D,20170807,000000,10.0001,10.0471,9.91097,10.0424,272076.01658234,0
+CGBD.US,D,20170808,000000,10.0424,10.0424,9.96635,10.0105,70598.073919532,0
+CGBD.US,D,20170809,000000,9.96635,10.0105,9.91097,9.91097,307184.38612257,0
+CGBD.US,D,20170810,000000,9.93353,10.0161,9.91097,9.93353,127465.96327069,0
+CGBD.US,D,20170811,000000,10.0161,10.0161,9.91097,9.91756,157704.32475455,0
+CGBD.US,D,20170814,000000,9.92976,9.99268,9.91097,9.94476,106373.24683756,0
+CGBD.US,D,20170815,000000,9.97768,9.98426,9.77767,9.91756,240428.42048374,0
+CGBD.US,D,20170816,000000,9.95696,9.95696,9.83779,9.93915,67778.539508943,0
+CGBD.US,D,20170817,000000,9.93915,9.95696,9.83121,9.86964,100484.92563555,0
+CGBD.US,D,20170818,000000,9.83121,9.95696,9.83121,9.88658,33717.243004449,0
+CGBD.US,D,20170821,000000,9.90817,9.90817,9.83779,9.88658,34329.722145397,0
+CGBD.US,D,20170822,000000,9.88658,9.95696,9.87622,9.95696,51470.616643014,0
+CGBD.US,D,20170823,000000,9.91756,9.98426,9.86402,9.92976,52308.914180277,0
+CGBD.US,D,20170824,000000,9.92317,9.98794,9.90158,9.93915,41934.05012318,0
+CGBD.US,D,20170825,000000,9.98794,10.0001,9.93353,9.99268,21805.322598852,0
+CGBD.US,D,20170828,000000,10.0001,10.0471,9.94476,10.0105,114329.0845832,0
+CGBD.US,D,20170829,000000,10.0471,10.0471,9.95696,10.0049,108106.29651117,0
+CGBD.US,D,20170830,000000,10.0368,10.0368,9.92511,10.0001,91565.098981122,0
+CGBD.US,D,20170831,000000,10.0001,10.0274,9.92976,9.99268,67551.655931514,0
+CGBD.US,D,20170901,000000,10.0424,10.0424,9.94476,9.99268,51806.148694143,0
+CGBD.US,D,20170905,000000,9.95696,9.99268,9.92511,9.92511,83631.630038898,0
+CGBD.US,D,20170906,000000,9.95696,10.0311,9.92976,9.93353,50182.812675352,0
+CGBD.US,D,20170907,000000,9.99268,10.0321,9.93915,9.98794,35833.757879341,0
+CGBD.US,D,20170908,000000,10.0471,10.0471,9.83121,9.86402,85690.625133598,0
+CGBD.US,D,20170911,000000,9.92976,10.1006,9.92792,10.0209,257032.46369955,0
+CGBD.US,D,20170912,000000,9.98794,9.98794,9.90817,9.98794,140232.15893026,0
+CGBD.US,D,20170913,000000,9.95231,9.98426,9.93915,9.95231,206844.32511862,0
+CGBD.US,D,20170914,000000,9.93915,10.0049,9.90914,9.93915,198321.81101997,0
+CGBD.US,D,20170915,000000,9.93915,10.4001,9.92792,9.94476,1161854.8222989,0
+CGBD.US,D,20170918,000000,9.93915,10.1335,9.90817,10.064,105999.36826631,0
+CGBD.US,D,20170919,000000,10.0753,10.1006,9.95231,9.99268,190931.58444625,0
+CGBD.US,D,20170920,000000,10.2359,10.2359,9.9739,10.2049,225960.06540288,0
+CGBD.US,D,20170921,000000,10.1457,10.2809,9.9739,10.0687,431705.12361114,0
+CGBD.US,D,20170922,000000,10.0471,10.2537,10.0424,10.1062,136772.45066975,0
+CGBD.US,D,20170925,000000,10.1119,10.2387,10.0584,10.156,110768.18411678,0
+CGBD.US,D,20170926,000000,10.1898,10.2631,10.1372,10.1664,100040.74511072,0
+CGBD.US,D,20170927,000000,10.2321,10.2321,10.079,10.1392,250300.51905469,0
+CGBD.US,D,20170928,000000,10.2517,10.3484,10.2517,10.3109,239570.94968641,0
+CGBD.US,D,20170929,000000,10.2997,10.4095,10.095,10.3728,573053.59234961,0
+CGBD.US,D,20171002,000000,10.4283,10.4696,10.2517,10.3325,113296.92408306,0
+CGBD.US,D,20171003,000000,10.3606,10.4649,10.2847,10.4058,201657.95827119,0
+CGBD.US,D,20171004,000000,10.3606,10.4095,10.3053,10.3822,218348.28115729,0
+CGBD.US,D,20171005,000000,10.4058,10.4058,10.279,10.3428,229048.02545437,0
+CGBD.US,D,20171006,000000,10.3484,10.4001,10.2593,10.4001,169573.63791556,0
+CGBD.US,D,20171009,000000,10.4058,10.4058,10.2133,10.2283,120624.30497102,0
+CGBD.US,D,20171010,000000,10.2725,10.3541,10.2058,10.2649,166613.49959783,0
+CGBD.US,D,20171011,000000,10.279,10.3766,10.2171,10.2725,152589.3250418,0
+CGBD.US,D,20171012,000000,10.279,10.386,10.2339,10.2847,115151.40440374,0
+CGBD.US,D,20171013,000000,10.3053,10.3325,10.2236,10.3212,77005.138324402,0
+CGBD.US,D,20171016,000000,10.2631,10.4001,10.2631,10.3053,114770.06956468,0
+CGBD.US,D,20171017,000000,10.3325,10.3936,10.2517,10.3053,87153.118804069,0
+CGBD.US,D,20171018,000000,10.3428,10.3766,10.1983,10.2649,114443.05896246,0
+CGBD.US,D,20171019,000000,10.279,10.4001,10.2339,10.294,161442.045286,0
+CGBD.US,D,20171020,000000,10.3175,10.3766,10.2517,10.294,141614.76401714,0
+CGBD.US,D,20171023,000000,10.2847,10.3325,10.1983,10.2283,90220.840414381,0
+CGBD.US,D,20171024,000000,10.294,10.3166,10.2058,10.2133,143404.26828982,0
+CGBD.US,D,20171025,000000,10.2603,10.2847,9.93256,10.1832,186286.32960507,0
+CGBD.US,D,20171026,000000,10.2236,10.2236,10.0678,10.0912,88825.453154135,0
+CGBD.US,D,20171027,000000,10.0621,10.2509,10.0621,10.2236,135632.70687703,0
+CGBD.US,D,20171030,000000,10.2058,10.2725,10.1504,10.1907,117780.27139479,0
+CGBD.US,D,20171031,000000,10.2283,10.2725,10.1542,10.2171,218126.72348544,0
+CGBD.US,D,20171101,000000,10.2517,10.2517,10.1607,10.1907,72765.717487929,0
+CGBD.US,D,20171102,000000,10.1673,10.1983,10.1392,10.1457,101517.08613569,0
+CGBD.US,D,20171103,000000,10.1504,10.1504,10.0846,10.0846,54064.332657289,0
+CGBD.US,D,20171106,000000,10.0912,10.1241,9.92598,10.096,101895.2254314,0
+CGBD.US,D,20171107,000000,10.1392,10.1392,9.97574,9.99646,137003.59497164,0
+CGBD.US,D,20171108,000000,9.95793,10.0734,9.95793,10.0124,173851.40527217,0
+CGBD.US,D,20171109,000000,10.1006,10.127,10.0574,10.0846,100198.3919157,0
+CGBD.US,D,20171110,000000,10.1392,10.2509,10.0912,10.2171,66267.047507196,0
+CGBD.US,D,20171113,000000,10.1983,10.2705,10.0574,10.1062,52161.919186449,0
+CGBD.US,D,20171114,000000,10.1119,10.2236,10.0846,10.1184,55051.755550607,0
+CGBD.US,D,20171115,000000,10.1184,10.2339,10.0846,10.0846,33832.282564835,0
+CGBD.US,D,20171116,000000,10.0912,10.1635,10.0846,10.1635,46464.265403964,0
+CGBD.US,D,20171117,000000,10.1983,10.1983,10.1119,10.1701,53025.781070464,0
+CGBD.US,D,20171120,000000,10.1907,10.2517,10.1344,10.157,36570.863210708,0
+CGBD.US,D,20171121,000000,10.2058,10.2387,10.1504,10.1504,32011.888039827,0
+CGBD.US,D,20171122,000000,10.1955,10.2236,10.1457,10.2133,55229.640796761,0
+CGBD.US,D,20171124,000000,10.2517,10.2603,10.1832,10.2443,54112.265807449,0
+CGBD.US,D,20171127,000000,10.2603,10.2603,10.1786,10.1983,30299.076807403,0
+CGBD.US,D,20171128,000000,10.2236,10.2283,10.2236,10.2236,91912.348024512,0
+CGBD.US,D,20171129,000000,10.2443,10.2565,10.1148,10.1673,22995.129903963,0
+CGBD.US,D,20171130,000000,10.1701,10.2593,10.1701,10.2236,42907.625662008,0
+CGBD.US,D,20171201,000000,10.2603,10.2603,10.1504,10.1635,41634.734229952,0
+CGBD.US,D,20171204,000000,10.2517,10.2517,10.1701,10.1983,29773.94251786,0
+CGBD.US,D,20171205,000000,10.2443,10.2517,10.1457,10.1786,64184.618427974,0
+CGBD.US,D,20171206,000000,10.2517,10.2517,10.1457,10.1504,41793.446216041,0
+CGBD.US,D,20171207,000000,10.2339,10.2339,10.0912,10.0912,51111.650607363,0
+CGBD.US,D,20171208,000000,10.1392,10.2443,10.0574,10.2058,52891.568250012,0
+CGBD.US,D,20171211,000000,10.1786,10.1955,10.0124,10.079,233970.22738536,0
+CGBD.US,D,20171212,000000,10.1288,10.1288,9.9345,9.9617,249707.21317382,0
+CGBD.US,D,20171213,000000,9.9345,9.9345,9.4782,9.53359,1095706.0098953,0
+CGBD.US,D,20171214,000000,9.53359,9.53359,9.35147,9.37118,1210385.5390653,0
+CGBD.US,D,20171215,000000,9.4782,9.68004,9.42187,9.59368,360742.75775039,0
+CGBD.US,D,20171218,000000,9.65939,9.804,9.65939,9.69316,518157.35324174,0
+CGBD.US,D,20171219,000000,9.75424,9.87622,9.6979,9.804,432984.40612989,0
+CGBD.US,D,20171220,000000,9.85841,10.0846,9.68754,9.99646,509666.79457654,0
+CGBD.US,D,20171221,000000,10.0621,10.0932,9.9194,10.0359,206782.54461397,0
+CGBD.US,D,20171222,000000,10.0846,10.1119,9.95977,10.1062,275725.32708127,0
+CGBD.US,D,20171226,000000,10.1119,10.4095,10.0762,10.3269,700148.87259239,0
+CGBD.US,D,20171227,000000,10.4095,10.5588,10.3184,10.4602,798167.90394743,0
+CGBD.US,D,20171228,000000,10.3992,10.7541,10.3484,10.6029,609035.41040389,0
+CGBD.US,D,20171229,000000,10.6366,11.2573,10.5813,11.1192,2825043.5273139,0
+CGBD.US,D,20180102,000000,11.107,11.1362,10.1945,10.2499,541522.1009925,0
+CGBD.US,D,20180103,000000,10.2639,10.3822,10.0762,10.326,152802.36126474,0
+CGBD.US,D,20180104,000000,10.3053,10.432,10.2321,10.2875,216964.61088931,0
+CGBD.US,D,20180105,000000,10.3156,10.3156,10.1513,10.2321,190189.1532093,0
+CGBD.US,D,20180108,000000,10.2546,10.2546,10.1654,10.2499,158945.26075317,0
+CGBD.US,D,20180109,000000,10.2593,10.2781,10.0077,10.11,317481.4919583,0
+CGBD.US,D,20180110,000000,10.094,10.2593,10.0424,10.1278,319618.24527438,0
+CGBD.US,D,20180111,000000,10.1654,10.2546,10.11,10.1945,85079.211173764,0
+CGBD.US,D,20180112,000000,10.2039,10.2593,10.1616,10.2423,143786.66830999,0
+CGBD.US,D,20180116,000000,10.2359,10.2546,10.1654,10.2105,370141.91590643,0
+CGBD.US,D,20180117,000000,10.2105,10.2593,10.0274,10.1832,201003.93706677,0
+CGBD.US,D,20180118,000000,10.2423,10.2499,10.11,10.1316,287422.0809017,0
+CGBD.US,D,20180119,000000,10.1316,10.325,10.0161,10.1222,179687.53259956,0
+CGBD.US,D,20180122,000000,10.1222,10.3325,10.0161,10.0603,261814.0617234,0
+CGBD.US,D,20180123,000000,10.0828,10.2593,10.0368,10.094,209516.86453538,0
+CGBD.US,D,20180124,000000,10.1476,10.1476,10.0556,10.0828,126231.41835876,0
+CGBD.US,D,20180125,000000,10.1278,10.1476,10.0161,10.094,136869.38215119,0
+CGBD.US,D,20180126,000000,10.0988,10.0988,10.0001,10.049,164900.68836541,0
+CGBD.US,D,20180129,000000,10.0274,10.0988,9.98329,9.98794,180266.99112596,0
+CGBD.US,D,20180130,000000,9.98329,10.0875,9.91001,9.95609,168244.29188443,0
+CGBD.US,D,20180131,000000,10.0001,10.0706,9.93353,9.95609,219521.04556457,0
+CGBD.US,D,20180201,000000,9.93353,10.0932,9.89413,9.92133,121196.30722962,0
+CGBD.US,D,20180202,000000,9.86122,9.92695,9.74011,9.76644,187918.18707278,0
+CGBD.US,D,20180205,000000,9.74011,10.2321,9.29325,9.65094,531729.89100515,0
+CGBD.US,D,20180206,000000,9.56645,9.82278,9.51106,9.77206,312275.9518508,0
+CGBD.US,D,20180207,000000,9.76644,10.0321,9.67628,9.88842,298077.08759197,0
+CGBD.US,D,20180208,000000,9.92133,9.92695,9.6716,9.71291,116195.28189613,0
+CGBD.US,D,20180209,000000,9.7495,10.0274,9.54486,9.72133,279338.42142231,0
+CGBD.US,D,20180212,000000,9.79926,10.0875,9.70536,9.93353,166892.57704989,0
+CGBD.US,D,20180213,000000,9.88193,10.1044,9.87157,10.0828,198481.58818718,0
+CGBD.US,D,20180214,000000,10.0274,10.0443,9.88193,9.98329,193288.83025306,0
+CGBD.US,D,20180215,000000,10.0274,10.0387,9.77302,9.85463,303252.80262825,0
+CGBD.US,D,20180216,000000,9.85463,10.0875,9.85463,10.0368,188335.73806974,0
+CGBD.US,D,20180220,000000,9.98329,10.094,9.83866,9.87157,173427.46318852,0
+CGBD.US,D,20180221,000000,9.84805,10.0875,9.8162,9.8162,158030.27017565,0
+CGBD.US,D,20180222,000000,9.89413,9.95609,9.72133,9.77583,400790.37211945,0
+CGBD.US,D,20180223,000000,9.83866,9.91097,9.57114,9.73353,209459.34475519,0
+CGBD.US,D,20180226,000000,9.79926,9.90536,9.6979,9.73353,96636.426268169,0
+CGBD.US,D,20180227,000000,9.73353,9.84524,9.58898,9.63311,182332.37730734,0
+CGBD.US,D,20180228,000000,9.85463,10.1832,9.56081,9.57771,550844.56610829,0
+CGBD.US,D,20180301,000000,9.59368,9.84718,9.43502,9.49416,225219.76452817,0
+CGBD.US,D,20180302,000000,9.50167,9.69509,9.3984,9.44346,621608.80828171,0
+CGBD.US,D,20180305,000000,9.54955,9.66033,9.38902,9.62653,488319.49985701,0
+CGBD.US,D,20180306,000000,9.66033,9.82278,9.54955,9.70536,301023.3785552,0
+CGBD.US,D,20180307,000000,9.6979,9.8162,9.54486,9.68948,181208.61123134,0
+CGBD.US,D,20180308,000000,9.72133,9.82646,9.68474,9.82278,107165.74158689,0
+CGBD.US,D,20180309,000000,9.88193,9.94292,9.83866,9.89413,126533.92979534,0
+CGBD.US,D,20180312,000000,9.91572,9.95977,9.73353,9.86499,87259.636915539,0
+CGBD.US,D,20180313,000000,9.91572,9.91572,9.73353,9.84524,185492.76967463,0
+CGBD.US,D,20180314,000000,9.86122,9.91572,9.73353,9.77206,117850.57334836,0
+CGBD.US,D,20180315,000000,9.82278,9.84524,9.51106,9.7889,237894.35461189,0
+CGBD.US,D,20180316,000000,9.84524,10.0875,9.79084,10.0161,867018.01565774,0
+CGBD.US,D,20180319,000000,9.98329,10.049,9.7918,9.97768,170795.40065411,0
+CGBD.US,D,20180320,000000,9.97768,10.0217,9.84805,9.93353,192961.81965085,0
+CGBD.US,D,20180321,000000,9.96451,10.0274,9.84524,9.95609,110874.70222825,0
+CGBD.US,D,20180322,000000,9.87157,10.0903,9.71949,10.0161,247438.37739952,0
+CGBD.US,D,20180323,000000,10.0368,10.0368,9.78241,9.79364,226087.88713664,0
+CGBD.US,D,20180326,000000,9.91572,10.0368,9.86122,9.94292,95069.544848457,0
+CGBD.US,D,20180327,000000,9.97768,9.97768,9.56645,9.61151,366663.03438585,0
+CGBD.US,D,20180328,000000,9.86122,10.0246,9.74669,9.88939,507941.20117074,0
+CGBD.US,D,20180329,000000,9.94476,10.1692,9.84805,10.1448,584983.62083415,0
+CGBD.US,D,20180402,000000,10.109,10.1466,9.95696,10.0932,91631.140210233,0
+CGBD.US,D,20180403,000000,10.1363,10.2283,10.0405,10.109,108151.03411799,0
+CGBD.US,D,20180404,000000,10.0124,10.2171,10.0124,10.1654,59710.857746269,0
+CGBD.US,D,20180405,000000,10.1983,10.2574,10.064,10.2387,171724.23858613,0
+CGBD.US,D,20180406,000000,10.1945,10.2799,9.9889,10.0546,99602.955672585,0
+CGBD.US,D,20180409,000000,10.0809,10.1776,9.99646,10.0246,85019.561031342,0
+CGBD.US,D,20180410,000000,10.1278,10.2236,10.0932,10.1654,121006.7049912,0
+CGBD.US,D,20180411,000000,10.0462,10.0875,9.9739,10.0462,125221.62666204,0
+CGBD.US,D,20180412,000000,10.0696,10.1438,9.9861,10.0067,81290.361948807,0
+CGBD.US,D,20180413,000000,10.0189,10.1194,9.93915,9.9739,75428.670274658,0
+CGBD.US,D,20180416,000000,10.0359,10.0875,9.93915,10.0067,66677.142236352,0
+CGBD.US,D,20180417,000000,10.0546,10.0584,9.94476,10.0584,110839.55125147,0
+CGBD.US,D,20180418,000000,10.0875,10.1448,9.99646,10.1034,200867.59388409,0
+CGBD.US,D,20180419,000000,10.1222,10.1222,10.0067,10.0932,120459.20189825,0
+CGBD.US,D,20180420,000000,10.1278,10.1485,10.0405,10.0809,90086.62759393,0
+CGBD.US,D,20180423,000000,10.1485,10.1485,10.0668,10.0988,57544.279358986,0
+CGBD.US,D,20180424,000000,10.1448,10.1654,10.0678,10.1363,216748.37912302,0
+CGBD.US,D,20180425,000000,10.1222,10.1485,10.0405,10.1485,60761.126325354,0
+CGBD.US,D,20180426,000000,10.1448,10.1692,10.0584,10.1485,84190.850124112,0
+CGBD.US,D,20180427,000000,10.1692,10.1983,10.0932,10.1907,43092.967175965,0
+CGBD.US,D,20180430,000000,10.1983,10.2349,10.1044,10.1363,129327.89985917,0
+CGBD.US,D,20180501,000000,10.1551,10.1654,10.0932,10.1316,53900.294765626,0
+CGBD.US,D,20180502,000000,10.1485,10.1616,9.95696,9.97855,107100.7655389,0
+CGBD.US,D,20180503,000000,9.9739,10.0932,9.92792,10.0246,107364.93045534,0
+CGBD.US,D,20180504,000000,9.93915,10.0424,9.79548,9.9739,111349.77300541,0
+CGBD.US,D,20180507,000000,9.9889,10.1776,9.92317,10.1485,106694.9315342,0
+CGBD.US,D,20180508,000000,10.1148,10.1363,10.0039,10.0189,138062.38499964,0
+CGBD.US,D,20180509,000000,10.064,10.1692,10.0189,10.1222,141106.67262543,0
+CGBD.US,D,20180510,000000,10.1485,10.1776,10.0762,10.1148,66056.141646486,0
+CGBD.US,D,20180511,000000,10.1616,10.1616,10.0039,10.0762,75981.499273183,0
+CGBD.US,D,20180514,000000,10.1034,10.1034,10.0039,10.0584,115033.16930001,0
+CGBD.US,D,20180515,000000,10.0359,10.0809,9.9739,10.0809,166338.68287025,0
+CGBD.US,D,20180516,000000,10.0696,10.0696,9.99646,10.0246,67144.756745702,0
+CGBD.US,D,20180517,000000,9.9861,10.109,9.9617,10.0359,73977.893596448,0
+CGBD.US,D,20180518,000000,10.0875,10.2283,10.0762,10.2283,100787.43707212,0
+CGBD.US,D,20180521,000000,10.2611,10.2677,10.1654,10.1983,141916.21027259,0
+CGBD.US,D,20180522,000000,10.2677,10.2677,10.0809,10.1907,88138.411335159,0
+CGBD.US,D,20180523,000000,10.1832,10.2517,10.1148,10.1983,165783.72350949,0
+CGBD.US,D,20180524,000000,10.1983,10.1983,10.1034,10.1363,51258.645601191,0
+CGBD.US,D,20180525,000000,10.1222,10.2461,10.0875,10.2461,81322.317382248,0
+CGBD.US,D,20180529,000000,10.2236,10.2611,10.1654,10.1776,83846.796624067,0
+CGBD.US,D,20180530,000000,10.1983,10.2517,10.1776,10.2517,76597.173957475,0
+CGBD.US,D,20180531,000000,10.2387,10.3128,10.1983,10.3034,130171.523302,0
+CGBD.US,D,20180601,000000,10.3128,10.3532,10.2236,10.2574,100385.86379188,0
+CGBD.US,D,20180604,000000,10.3588,10.3588,10.2227,10.2574,181075.463592,0
+CGBD.US,D,20180605,000000,10.2903,10.3081,10.2058,10.2959,58363.403636184,0
+CGBD.US,D,20180606,000000,10.3081,10.4151,10.2461,10.3926,251289.00712913,0
+CGBD.US,D,20180607,000000,10.386,10.4302,10.2743,10.3588,173346.5094238,0
+CGBD.US,D,20180608,000000,10.386,10.4058,10.3241,10.371,121379.51838134,0
+CGBD.US,D,20180611,000000,10.4095,10.4208,10.1907,10.2283,525531.60209875,0
+CGBD.US,D,20180612,000000,10.1654,10.1983,9.895,9.9739,796047.12834807,0
+CGBD.US,D,20180613,000000,10.0359,10.0359,9.88939,9.91756,1562909.3593347,0
+CGBD.US,D,20180614,000000,9.91756,9.96732,9.82559,9.96732,851050.95074851,0
+CGBD.US,D,20180615,000000,10.0039,10.0359,9.91756,9.94476,600371.22721699,0
+CGBD.US,D,20180618,000000,9.97855,10.0189,9.91756,9.97855,358629.43841883,0
+CGBD.US,D,20180619,000000,10.0189,10.0762,9.91756,9.96732,204184.56787524,0
+CGBD.US,D,20180620,000000,9.9739,10.0359,9.90633,9.9739,514649.71183107,0
+CGBD.US,D,20180621,000000,10.0189,10.0189,9.92317,9.94476,83548.545911953,0
+CGBD.US,D,20180622,000000,9.9889,10.1983,9.93353,9.94476,196993.53016995,0
+CGBD.US,D,20180625,000000,9.95231,10.0039,9.88939,9.91756,470374.39361779,0
+CGBD.US,D,20180626,000000,9.91756,10.0067,9.91194,9.93353,424123.16443677,0
+CGBD.US,D,20180627,000000,9.93915,9.96732,9.91001,9.92317,350156.98783258,0
+CGBD.US,D,20180628,000000,10.1016,10.1016,9.68754,9.86402,719178.33320635,0
+CGBD.US,D,20180629,000000,9.89413,9.89413,9.78329,9.85183,309794.07985357,0
+CGBD.US,D,20180702,000000,9.89878,9.95793,9.79084,9.86402,211403.3002895,0
+CGBD.US,D,20180703,000000,9.91001,9.92792,9.87061,9.88842,147787.48857678,0
+CGBD.US,D,20180705,000000,9.92792,9.9617,9.89878,9.91756,133994.45832263,0
+CGBD.US,D,20180706,000000,9.89878,9.9617,9.87061,9.90536,232353.28245326,0
+CGBD.US,D,20180709,000000,9.98048,9.98048,9.86402,9.92317,357105.16424371,0
+CGBD.US,D,20180710,000000,9.94573,10.0152,9.91756,9.98048,185902.86440379,0
+CGBD.US,D,20180711,000000,10.0049,10.0217,9.91001,9.92317,157420.98657805,0
+CGBD.US,D,20180712,000000,9.91001,9.9617,9.86402,9.89413,242808.03509395,0
+CGBD.US,D,20180713,000000,9.88842,9.94573,9.86402,9.93353,250532.7285377,0
+CGBD.US,D,20180716,000000,9.91756,9.94011,9.87061,9.88842,119923.41579755,0
+CGBD.US,D,20180717,000000,9.95793,10.126,9.94011,10.0612,352221.30883285,0
+CGBD.US,D,20180718,000000,10.0846,10.2875,10.0387,10.2696,217506.78807668,0
+CGBD.US,D,20180719,000000,10.3053,10.4095,10.2471,10.3344,261543.50572026,0
+CGBD.US,D,20180720,000000,10.3616,10.4132,10.2471,10.3682,213202.39119222,0
+CGBD.US,D,20180723,000000,10.3794,10.4132,10.2133,10.34,284695.21724809,0
+CGBD.US,D,20180724,000000,10.4038,10.4038,10.2171,10.2875,113500.37367597,0
+CGBD.US,D,20180725,000000,10.2827,10.386,10.1907,10.2921,89943.893324561,0
+CGBD.US,D,20180726,000000,10.2921,10.2921,10.141,10.2171,296676.37442614,0
+CGBD.US,D,20180727,000000,10.2639,10.3504,10.1692,10.34,135853.19936777,0
+CGBD.US,D,20180730,000000,10.3908,10.3908,10.2171,10.3344,207673.03602585,0
+CGBD.US,D,20180731,000000,10.3908,10.3908,10.1428,10.2875,354119.46157923,0
+CGBD.US,D,20180801,000000,10.3053,10.3578,10.1879,10.3175,149909.32935724,0
+CGBD.US,D,20180802,000000,10.3109,10.386,10.2405,10.3504,164354.25045357,0
+CGBD.US,D,20180803,000000,10.3053,10.4198,10.3053,10.3748,209144.05114524,0
+CGBD.US,D,20180806,000000,10.4198,10.4198,10.3053,10.3578,122307.29113224,0
+CGBD.US,D,20180807,000000,10.4095,10.4095,10.3175,10.4038,104569.8952104,0
+CGBD.US,D,20180808,000000,10.4198,10.4198,10.2405,10.2987,239634.8605533,0
+CGBD.US,D,20180809,000000,9.93353,10.1551,9.93353,9.96916,587282.28167966,0
+CGBD.US,D,20180810,000000,10.0152,10.0565,9.95793,9.97574,218258.80594366,0
+CGBD.US,D,20180813,000000,9.98048,10.0161,9.87622,9.89413,317463.38387935,0
+CGBD.US,D,20180814,000000,9.93353,9.95793,9.88842,9.90536,233756.1259813,0
+CGBD.US,D,20180815,000000,9.89878,9.94011,9.87061,9.88842,140224.70266246,0
+CGBD.US,D,20180816,000000,9.94573,9.95328,9.85183,9.89413,154955.09229753,0
+CGBD.US,D,20180817,000000,9.87622,9.93353,9.81804,9.89413,370540.29364332,0
+CGBD.US,D,20180820,000000,9.87061,9.9495,9.77206,9.85938,205944.24707671,0
+CGBD.US,D,20180821,000000,9.88842,10.0152,9.85183,9.92792,91021.856612629,0
+CGBD.US,D,20180822,000000,9.94573,10.0509,9.87622,9.9983,188937.56539954,0
+CGBD.US,D,20180823,000000,9.99171,9.99171,9.86402,9.89413,183272.93223162,0
+CGBD.US,D,20180824,000000,9.92792,9.93256,9.84156,9.86402,116704.43846896,0
+CGBD.US,D,20180827,000000,9.86402,9.87622,9.84156,9.87061,158252.89302862,0
+CGBD.US,D,20180828,000000,9.89413,9.89878,9.79084,9.84718,273037.8751289,0
+CGBD.US,D,20180829,000000,9.84156,9.91756,9.80023,9.86402,155242.6911985,0
+CGBD.US,D,20180830,000000,9.84156,9.89413,9.84156,9.85183,133653.60036593,0
+CGBD.US,D,20180831,000000,9.84156,9.84156,9.79548,9.83585,233670.91149214,0
+CGBD.US,D,20180904,000000,9.85183,9.87061,9.79548,9.81804,92399.135793925,0
+CGBD.US,D,20180905,000000,9.85183,9.85183,9.79548,9.84156,181994.71489399,0
+CGBD.US,D,20180906,000000,9.81339,9.87061,9.71571,9.72414,306809.44237021,0
+CGBD.US,D,20180907,000000,9.70255,9.75986,9.69509,9.72414,192097.95776683,0
+CGBD.US,D,20180910,000000,9.75511,9.92317,9.73169,9.85938,312863.93182611,0
+CGBD.US,D,20180911,000000,9.90536,9.90536,9.76644,9.86402,177338.80824166,0
+CGBD.US,D,20180912,000000,9.89878,9.92792,9.78329,9.80023,168776.88244178,0
+CGBD.US,D,20180913,000000,9.85938,9.89878,9.79084,9.81339,171667.78398704,0
+CGBD.US,D,20180914,000000,9.93353,9.93353,9.84156,9.91756,465064.46576105,0
+CGBD.US,D,20180917,000000,9.91756,9.9983,9.89878,9.96916,163278.41752773,0
+CGBD.US,D,20180918,000000,9.9861,10.0152,9.92317,9.94011,260198.18197241,0
+CGBD.US,D,20180919,000000,10.0049,10.0087,9.95793,9.9983,161275.87703211,0
+CGBD.US,D,20180920,000000,10.0274,10.0274,9.93353,9.95793,149904.00345167,0
+CGBD.US,D,20180921,000000,9.99171,10.0152,9.92792,9.95793,285478.12536739,0
+CGBD.US,D,20180924,000000,9.90536,9.9861,9.87622,9.88193,104897.97099372,0
+CGBD.US,D,20180925,000000,9.95793,9.95793,9.87061,9.89413,181064.81178085,0
+CGBD.US,D,20180926,000000,9.89878,9.94011,9.84718,9.86402,264046.68133979,0
+CGBD.US,D,20180927,000000,9.94195,9.99452,9.91097,9.94757,391645.79224982,0
+CGBD.US,D,20180928,000000,9.9345,9.98329,9.86402,9.88193,345246.50289385,0
+CGBD.US,D,20181001,000000,9.96451,10.0124,9.84156,9.94757,302127.97137113,0
+CGBD.US,D,20181002,000000,9.90633,10.0481,9.81707,9.85938,322232.19972983,0
+CGBD.US,D,20181003,000000,9.88193,9.94195,9.7645,9.82927,332052.10442617,0
+CGBD.US,D,20181004,000000,9.80487,9.81988,9.46224,9.49134,717706.25290584,0
+CGBD.US,D,20181005,000000,9.49792,9.59836,9.46694,9.56363,510911.99129962,0
+CGBD.US,D,20181008,000000,9.53359,9.55706,9.37211,9.39089,426011.73055311,0
+CGBD.US,D,20181009,000000,9.03602,9.31954,9.03602,9.27261,742167.07202362,0
+CGBD.US,D,20181010,000000,9.22566,9.2895,9.14305,9.14868,533452.2888676,0
+CGBD.US,D,20181011,000000,9.12521,9.20876,9.12521,9.14868,267991.0470075,0
+CGBD.US,D,20181012,000000,9.2313,9.37211,9.10174,9.15432,287017.31207812,0
+CGBD.US,D,20181015,000000,9.2313,9.30265,9.17778,9.2848,158541.5571107,0
+CGBD.US,D,20181016,000000,9.31954,9.31954,9.18999,9.26134,259069.08999084,0
+CGBD.US,D,20181017,000000,9.2895,9.50449,9.2313,9.41436,387843.09567037,0
+CGBD.US,D,20181018,000000,9.38526,9.45003,9.33175,9.41154,254477.09420541,0
+CGBD.US,D,20181019,000000,9.40309,9.49134,9.32611,9.44346,238848.75689065,0
+CGBD.US,D,20181022,000000,9.47445,9.47726,9.34395,9.35334,169842.06355647,0
+CGBD.US,D,20181023,000000,9.2848,9.42563,9.2848,9.32517,367119.99708404,0
+CGBD.US,D,20181024,000000,9.33175,9.50449,9.26134,9.27261,380905.57107038,0
+CGBD.US,D,20181025,000000,9.3693,9.46224,9.31578,9.36272,289050.74282606,0
+CGBD.US,D,20181026,000000,9.30828,9.34395,9.21346,9.24913,176646.44051712,0
+CGBD.US,D,20181029,000000,9.2848,9.42563,9.26134,9.30265,118431.09705587,0
+CGBD.US,D,20181030,000000,9.34395,9.35334,9.15432,9.27261,260277.0053749,0
+CGBD.US,D,20181031,000000,9.31954,9.55143,9.31954,9.46694,429508.72015265,0
+CGBD.US,D,20181101,000000,9.46224,9.5871,9.41154,9.43971,204806.63364622,0
+CGBD.US,D,20181102,000000,9.47445,9.51012,9.29607,9.38526,439259.38807654,0
+CGBD.US,D,20181105,000000,9.38526,9.52889,9.36272,9.45003,215542.59410119,0
+CGBD.US,D,20181106,000000,9.43971,9.50918,9.39089,9.49134,244558.1276654,0
+CGBD.US,D,20181107,000000,9.52889,9.61714,9.41154,9.49134,445711.19008823,0
+CGBD.US,D,20181108,000000,9.48571,9.59836,9.41154,9.45661,363761.48102942,0
+CGBD.US,D,20181109,000000,9.45003,9.60306,9.41154,9.45003,341386.28653421,0
+CGBD.US,D,20181112,000000,9.43971,9.46694,9.2895,9.31578,331583.42473571,0
+CGBD.US,D,20181113,000000,9.2557,9.46224,9.2557,9.38057,452444.19991419,0
+CGBD.US,D,20181114,000000,9.39558,9.46224,9.28011,9.28011,303954.75698283,0
+CGBD.US,D,20181115,000000,9.27261,9.34395,9.19469,9.22566,214047.07981617,0
+CGBD.US,D,20181116,000000,9.17309,9.23692,9.13084,9.14868,252671.612216,0
+CGBD.US,D,20181119,000000,9.17309,9.2848,9.17309,9.2313,228085.10172668,0
+CGBD.US,D,20181120,000000,9.2313,9.27635,9.10174,9.13647,580736.74372988,0
+CGBD.US,D,20181121,000000,9.16088,9.16088,8.89886,9.05292,752264.9889909,0
+CGBD.US,D,20181123,000000,9.02382,9.12521,8.9412,9.0792,125131.08626728,0
+CGBD.US,D,20181126,000000,9.09517,9.2313,9.08296,9.10174,248834.82984088,0
+CGBD.US,D,20181127,000000,9.12521,9.16088,9.02945,9.06701,261293.18815832,0
+CGBD.US,D,20181128,000000,9.10644,9.17309,9.0792,9.17309,331549.33894004,0
+CGBD.US,D,20181129,000000,9.13647,9.17778,8.97124,9.14305,537984.63451061,0
+CGBD.US,D,20181130,000000,9.13647,9.20219,9.04259,9.17309,340666.22410068,0
+CGBD.US,D,20181203,000000,9.28011,9.28011,9.14868,9.2557,471138.12847702,0
+CGBD.US,D,20181204,000000,9.20219,9.20219,9.00598,9.05949,297565.80065691,0
+CGBD.US,D,20181206,000000,8.95998,8.99565,8.80019,8.85136,515699.98041015,0
+CGBD.US,D,20181207,000000,8.89886,8.91529,8.69336,8.72799,887438.6028075,0
+CGBD.US,D,20181210,000000,8.78743,8.823,8.47387,8.53338,1231077.7473993,0
+CGBD.US,D,20181211,000000,8.53338,8.65149,8.40186,8.40956,894562.53410256,0
+CGBD.US,D,20181212,000000,8.45002,8.58756,8.38627,8.40186,636040.94720467,0
+CGBD.US,D,20181213,000000,8.41997,8.46241,8.23775,8.24217,957256.96415108,0
+CGBD.US,D,20181214,000000,8.22574,8.35004,8.16011,8.18875,628296.01531975,0
+CGBD.US,D,20181217,000000,8.13063,8.21363,7.81012,7.84703,1072211.3100486,0
+CGBD.US,D,20181218,000000,7.90101,8.10717,7.90101,8.03572,662814.27452244,0
+CGBD.US,D,20181219,000000,8.03572,8.05337,7.88861,7.95414,1199774.2048007,0
+CGBD.US,D,20181220,000000,7.94269,8.0483,7.50342,7.59326,726678.27343489,0
+CGBD.US,D,20181221,000000,7.62716,7.73314,7.47967,7.66264,953063.34610253,0
+CGBD.US,D,20181224,000000,7.66977,7.75671,7.54576,7.69343,493348.21989946,0
+CGBD.US,D,20181226,000000,7.75671,7.90579,7.71643,7.85772,891900.64649694,0
+CGBD.US,D,20181227,000000,7.8903,8.00625,7.79783,7.9962,1258140.8039802,0
+CGBD.US,D,20181228,000000,7.96963,8.06257,7.83388,7.87725,1233373.2127015,0
+CGBD.US,D,20181231,000000,7.75906,7.88298,7.53703,7.66667,1840718.1806763,0
+CGBD.US,D,20190102,000000,7.6294,8.06257,7.57346,7.92137,615676.81465399,0
+CGBD.US,D,20190103,000000,7.93292,8.32938,7.93292,8.14237,954736.74563372,0
+CGBD.US,D,20190104,000000,8.2248,8.55742,8.2248,8.44101,547395.50965891,0
+CGBD.US,D,20190107,000000,8.45171,8.89614,8.45171,8.81756,525341.99986033,0
+CGBD.US,D,20190108,000000,8.84676,8.9459,8.77466,8.86779,922730.18349946,0
+CGBD.US,D,20190109,000000,8.91069,8.91623,8.68688,8.81118,541544.46979591,0
+CGBD.US,D,20190110,000000,8.79194,8.89332,8.77466,8.823,229514.57478261,0
+CGBD.US,D,20190111,000000,8.79194,8.9459,8.76818,8.89614,330574.69822009,0
+CGBD.US,D,20190114,000000,8.91069,9.03883,8.82939,8.9412,330407.46478508,0
+CGBD.US,D,20190115,000000,8.9412,9.05762,8.9412,8.96467,402666.15606242,0
+CGBD.US,D,20190116,000000,9.05762,9.05762,8.95998,8.97218,448214.36570775,0
+CGBD.US,D,20190117,000000,9.08859,9.08859,8.9459,8.99002,286495.37333192,0
+CGBD.US,D,20190118,000000,9.02194,9.13835,8.98251,9.08202,452243.94586463,0
+CGBD.US,D,20190122,000000,9.05762,9.08859,8.89332,8.92806,311200.11892496,0
+CGBD.US,D,20190123,000000,8.9412,9.00786,8.86779,8.90252,239659.35971893,0
+CGBD.US,D,20190124,000000,8.91623,9.10174,8.88515,9.02664,359489.0395784,0
+CGBD.US,D,20190125,000000,9.03415,9.15056,9.02194,9.14399,427411.37853782,0
+CGBD.US,D,20190128,000000,9.13084,9.15056,9.03415,9.09517,324089.87559385,0
+CGBD.US,D,20190129,000000,9.11395,9.14399,9.00786,9.06982,271362.3452355,0
+CGBD.US,D,20190130,000000,9.12615,9.18248,9.03415,9.16933,510913.05648073,0
+CGBD.US,D,20190131,000000,9.14399,9.24443,9.09892,9.23692,603896.97670662,0
+CGBD.US,D,20190201,000000,9.24443,9.27448,9.11957,9.19375,679172.26090076,0
+CGBD.US,D,20190204,000000,9.21252,9.33738,9.17684,9.32987,418424.44547316,0
+CGBD.US,D,20190205,000000,9.31766,9.39746,9.27823,9.39746,586235.20864391,0
+CGBD.US,D,20190206,000000,9.37211,9.39746,9.24443,9.27448,606007.10049482,0
+CGBD.US,D,20190207,000000,9.24443,9.29889,9.16276,9.21815,334937.68006586,0
+CGBD.US,D,20190208,000000,9.18248,9.28574,9.11395,9.25007,458199.37347687,0
+CGBD.US,D,20190211,000000,9.25664,9.32236,9.22472,9.27448,658141.32497229,0
+CGBD.US,D,20190212,000000,9.29889,9.37211,9.02664,9.10737,1407805.1416811,0
+CGBD.US,D,20190213,000000,9.12615,9.2313,9.12615,9.17684,315701.57431565,0
+CGBD.US,D,20190214,000000,9.14399,9.28199,9.13084,9.18811,499360.10211078,0
+CGBD.US,D,20190215,000000,9.19375,9.32236,9.19375,9.22472,220039.78876742,0
+CGBD.US,D,20190219,000000,9.2313,9.25664,9.16276,9.19375,275788.17276704,0
+CGBD.US,D,20190220,000000,9.17684,9.28574,9.17684,9.27448,407482.90506306,0
+CGBD.US,D,20190221,000000,9.29889,9.29889,9.22472,9.25664,305663.3074908,0
+CGBD.US,D,20190222,000000,9.26228,9.42939,9.20031,9.40497,663929.51914953,0
+CGBD.US,D,20190225,000000,9.42939,9.42939,9.25007,9.3064,312993.8839221,0
+CGBD.US,D,20190226,000000,9.3064,9.32987,9.21252,9.2313,406335.70500254,0
+CGBD.US,D,20190227,000000,9.54674,9.54674,9.2313,9.30828,1035489.1911196,0
+CGBD.US,D,20190228,000000,9.3064,9.31766,9.18248,9.24443,820249.10845498,0
+CGBD.US,D,20190301,000000,9.29232,9.29232,9.08859,9.15806,615950.56620047,0
+CGBD.US,D,20190304,000000,9.16276,9.28574,9.15056,9.20031,368210.74254549,0
+CGBD.US,D,20190305,000000,9.21815,9.2313,8.84226,9.09517,1330307.8896817,0
+CGBD.US,D,20190306,000000,9.11957,9.17684,9.05762,9.07733,393605.72550085,0
+CGBD.US,D,20190307,000000,9.08202,9.16276,9.02194,9.03883,544698.47107652,0
+CGBD.US,D,20190308,000000,9.01443,9.17872,9.01443,9.11957,641818.48957075,0
+CGBD.US,D,20190311,000000,9.15056,9.26791,9.13084,9.24443,726010.40487598,0
+CGBD.US,D,20190312,000000,9.29232,9.29232,9.18811,9.20688,483138.45891514,0
+CGBD.US,D,20190313,000000,9.26228,9.28199,9.20688,9.25007,848986.62974825,0
+CGBD.US,D,20190314,000000,9.31766,9.37211,9.25664,9.32236,1124435.0097397,0
+CGBD.US,D,20190315,000000,9.32236,9.35334,9.3064,9.34395,702369.77521652,0
+CGBD.US,D,20190318,000000,9.36836,9.38244,9.32236,9.35334,320295.70046331,0
+CGBD.US,D,20190319,000000,9.40497,9.41154,9.27448,9.29889,562592.44862222,0
+CGBD.US,D,20190320,000000,9.28574,9.33362,9.22472,9.24443,505091.84168893,0
+CGBD.US,D,20190321,000000,9.22472,9.29232,9.20031,9.25664,372461.88037423,0
+CGBD.US,D,20190322,000000,9.25664,9.29889,9.19655,9.20688,329853.57060545,0
+CGBD.US,D,20190325,000000,9.21815,9.27448,9.16276,9.21252,456926.48204481,0
+CGBD.US,D,20190326,000000,9.22472,9.29889,9.20688,9.20688,526799.16762523,0
+CGBD.US,D,20190327,000000,9.23692,9.2557,9.14399,9.18248,656381.64577082,0
+CGBD.US,D,20190328,000000,9.30265,9.30265,9.19187,9.22566,540413.24745211,0
+CGBD.US,D,20190329,000000,9.2388,9.30828,9.16933,9.18248,474765.07017255,0
+CGBD.US,D,20190401,000000,9.20125,9.32611,9.20125,9.30828,378568.56370475,0
+CGBD.US,D,20190402,000000,9.37118,9.39652,9.29513,9.37118,529482.35885315,0
+CGBD.US,D,20190403,000000,9.38996,9.42093,9.32048,9.34771,528918.87804347,0
+CGBD.US,D,20190404,000000,9.34771,9.42939,9.34114,9.38526,382636.49038176,0
+CGBD.US,D,20190405,000000,9.38526,9.46412,9.38526,9.40403,767443.81987526,0
+CGBD.US,D,20190408,000000,9.38996,9.41248,9.35334,9.37869,247637.56626796,0
+CGBD.US,D,20190409,000000,9.35897,9.37118,9.21346,9.25758,310737.83032119,0
+CGBD.US,D,20190410,000000,9.26322,9.38808,9.26322,9.32048,370147.241812,0
+CGBD.US,D,20190411,000000,9.32611,9.36648,9.29513,9.32611,223650.75274623,0
+CGBD.US,D,20190412,000000,9.35334,9.42093,9.29513,9.32048,420479.17984341,0
+CGBD.US,D,20190415,000000,9.30828,9.36178,9.28386,9.28386,330973.07595698,0
+CGBD.US,D,20190416,000000,9.30265,9.44158,9.30265,9.41624,606591.88492678,0
+CGBD.US,D,20190417,000000,9.4613,9.4613,9.32611,9.37118,341137.03415337,0
+CGBD.US,D,20190418,000000,9.39652,9.42939,9.35897,9.37869,365399.72958381,0
+CGBD.US,D,20190422,000000,9.36648,9.42939,9.36648,9.38526,188785.24450014,0
+CGBD.US,D,20190423,000000,9.38526,9.48571,9.38526,9.44816,399383.26786694,0
+CGBD.US,D,20190424,000000,9.45473,9.51106,9.42093,9.45473,505594.60717507,0
+CGBD.US,D,20190425,000000,9.46694,9.5242,9.41154,9.4613,440087.03380265,0
+CGBD.US,D,20190426,000000,9.47351,9.53077,9.45473,9.5242,309885.68542943,0
+CGBD.US,D,20190429,000000,9.47351,9.53641,9.47351,9.51763,218831.87338336,0
+CGBD.US,D,20190430,000000,9.50543,9.53077,9.45473,9.48571,302003.34518072,0
+CGBD.US,D,20190501,000000,9.48571,9.56269,9.47351,9.49228,334966.43995597,0
+CGBD.US,D,20190502,000000,9.53641,9.55612,9.47914,9.50543,263788.90751004,0
+CGBD.US,D,20190503,000000,9.44158,9.54955,9.44158,9.54392,202383.34661029,0
+CGBD.US,D,20190506,000000,9.46694,9.56645,9.44816,9.54392,255469.8430043,0
+CGBD.US,D,20190507,000000,9.49228,9.54955,9.41624,9.45473,226531.00248036,0
+CGBD.US,D,20190508,000000,9.51106,9.80962,9.38996,9.77767,1153052.165567,0
+CGBD.US,D,20190509,000000,9.75792,9.83498,9.68948,9.8284,405612.44702566,0
+CGBD.US,D,20190510,000000,9.79645,9.8284,9.70816,9.71571,332943.66101917,0
+CGBD.US,D,20190513,000000,9.63779,9.70816,9.58053,9.5993,395758.45653364,0
+CGBD.US,D,20190514,000000,9.53641,9.67535,9.48571,9.50543,1248592.5204682,0
+CGBD.US,D,20190515,000000,9.41624,9.47914,9.29513,9.31672,1717976.2956493,0
+CGBD.US,D,20190516,000000,9.30265,9.41624,9.25101,9.40403,1483005.8631972,0
+CGBD.US,D,20190517,000000,9.37118,9.61339,9.36272,9.47914,786205.92002943,0
+CGBD.US,D,20190520,000000,9.47914,9.51106,9.38996,9.39652,377976.32300498,0
+CGBD.US,D,20190521,000000,9.4613,9.50543,9.33456,9.36648,439905.95301315,0
+CGBD.US,D,20190522,000000,9.35334,9.37118,9.27073,9.27729,793859.2463385,0
+CGBD.US,D,20190523,000000,9.26322,9.32048,9.2388,9.27729,623689.1069987,0
+CGBD.US,D,20190524,000000,9.30265,9.38996,9.2895,9.35897,345458.47393567,0
+CGBD.US,D,20190528,000000,9.37869,9.41624,9.25758,9.36648,955237.38075762,0
+CGBD.US,D,20190529,000000,9.42093,9.56269,9.35334,9.51106,1164513.5143611,0
+CGBD.US,D,20190530,000000,9.53077,9.63123,9.39652,9.42093,764902.2977356,0
+CGBD.US,D,20190531,000000,9.36648,9.38996,9.27073,9.28386,773610.15334821,0
+CGBD.US,D,20190603,000000,9.26322,9.32611,9.26322,9.31672,464225.10304267,0
+CGBD.US,D,20190604,000000,9.39652,9.40779,9.27729,9.36648,592567.71037075,0
+CGBD.US,D,20190605,000000,9.35897,9.38808,9.2895,9.32611,474403.97377467,0
+CGBD.US,D,20190606,000000,9.33456,9.42939,9.33456,9.37118,336237.20102579,0
+CGBD.US,D,20190607,000000,9.38996,9.43595,9.33456,9.41624,279463.04761272,0
+CGBD.US,D,20190610,000000,9.44158,9.49885,9.39652,9.42093,708955.79004865,0
+CGBD.US,D,20190611,000000,9.43595,9.49228,9.40403,9.47351,411510.3548577,0
+CGBD.US,D,20190612,000000,9.46694,9.53641,9.45473,9.51106,424130.62070457,0
+CGBD.US,D,20190613,000000,9.54392,9.66315,9.50543,9.63123,956371.79864477,0
+CGBD.US,D,20190614,000000,9.63779,9.67066,9.58804,9.59368,478295.08038664,0
+CGBD.US,D,20190617,000000,9.58804,9.63779,9.5242,9.57584,626572.55227617,0
+CGBD.US,D,20190618,000000,9.63123,9.70168,9.59368,9.67535,430541.9458339,0
+CGBD.US,D,20190619,000000,9.70168,9.8284,9.67066,9.8162,504864.95811151,0
+CGBD.US,D,20190620,000000,9.8284,9.8284,9.58804,9.70168,1384128.2958637,0
+CGBD.US,D,20190621,000000,9.70168,9.75792,9.64437,9.70816,665400.53426892,0
+CGBD.US,D,20190624,000000,9.75792,9.86499,9.75792,9.83498,803363.85742489,0
+CGBD.US,D,20190625,000000,9.86596,9.86596,9.74011,9.77206,658630.24310394,0
+CGBD.US,D,20190626,000000,9.78425,9.82278,9.70168,9.72607,777347.87387966,0
+CGBD.US,D,20190627,000000,9.77951,9.84621,9.74669,9.78609,685400.37487837,0
+CGBD.US,D,20190628,000000,9.79268,9.98135,9.79268,9.95609,607059.49943614,0
+CGBD.US,D,20190701,000000,9.99452,10.0471,9.88377,9.92414,445802.79566409,0
+CGBD.US,D,20190702,000000,9.94195,9.98135,9.91001,9.91756,315263.78487752,0
+CGBD.US,D,20190703,000000,9.94195,10.0471,9.91756,10.0143,193221.72384283,0
+CGBD.US,D,20190705,000000,9.98794,10.0546,9.92879,9.98794,551555.04191179,0
+CGBD.US,D,20190708,000000,9.99452,10.0471,9.96916,9.98794,635993.0140545,0
+CGBD.US,D,20190709,000000,9.95038,10.0668,9.95038,10.003,469706.52505888,0
+CGBD.US,D,20190710,000000,9.99452,10.094,9.96732,10.0471,369798.9275875,0
+CGBD.US,D,20190711,000000,10.034,10.0405,9.95134,9.98794,561101.19506165,0
+CGBD.US,D,20190712,000000,9.99452,10.0443,9.9617,9.98794,270410.07331896,0
+CGBD.US,D,20190715,000000,10.0227,10.0988,9.98794,10.0227,350677.86139766,0
+CGBD.US,D,20190716,000000,10.0405,10.0593,9.93537,9.97574,412790.70255756,0
+CGBD.US,D,20190717,000000,10.0067,10.0274,9.84999,9.91001,451582.46839241,0
+CGBD.US,D,20190718,000000,9.85841,9.92879,9.84621,9.85841,415574.02081025,0
+CGBD.US,D,20190719,000000,9.83121,9.91001,9.82462,9.85841,304543.80213925,0
+CGBD.US,D,20190722,000000,9.83866,9.90255,9.79268,9.82462,448250.58186565,0
+CGBD.US,D,20190723,000000,9.82462,9.85841,9.77951,9.81242,560763.5326483,0
+CGBD.US,D,20190724,000000,9.81804,9.89597,9.79829,9.85841,458652.07545061,0
+CGBD.US,D,20190725,000000,9.86402,9.94195,9.84999,9.86402,773259.70876147,0
+CGBD.US,D,20190726,000000,9.87157,9.98135,9.79829,9.94195,613095.8808131,0
+CGBD.US,D,20190729,000000,9.93537,9.96916,9.91756,9.93537,352767.74674469,0
+CGBD.US,D,20190730,000000,9.92414,9.99452,9.92414,9.95038,345013.22822974,0
+CGBD.US,D,20190731,000000,9.94195,9.9617,9.84621,9.87719,299974.17515722,0
+CGBD.US,D,20190801,000000,9.86402,9.88377,9.79268,9.80487,355698.0599912,0
+CGBD.US,D,20190802,000000,9.83121,9.83121,9.70729,9.75889,549093.40835574,0
+CGBD.US,D,20190805,000000,9.73449,9.73449,9.48477,9.53077,623991.61843527,0
+CGBD.US,D,20190806,000000,9.55143,9.67348,9.55143,9.63499,345517.05889698,0
+CGBD.US,D,20190807,000000,9.64249,9.64249,9.05386,9.159,1655092.2633624,0
+CGBD.US,D,20190808,000000,9.15244,9.43971,9.14587,9.2895,1167731.4265086,0
+CGBD.US,D,20190809,000000,9.28386,9.34959,9.03602,9.09329,1361939.5080636,0
+CGBD.US,D,20190812,000000,9.06231,9.06231,8.85869,8.96279,802326.37101918,0
+CGBD.US,D,20190813,000000,9.00222,9.09986,8.94872,8.96279,479331.50161123,0
+CGBD.US,D,20190814,000000,8.90337,8.90337,8.76001,8.80019,719564.99395098,0
+CGBD.US,D,20190815,000000,8.81202,8.92336,8.79288,8.84038,368895.65400224,0
+CGBD.US,D,20190816,000000,8.87605,9.00786,8.82394,8.99565,358925.55876872,0
+CGBD.US,D,20190819,000000,8.99565,9.12333,8.96937,9.05949,478674.28486347,0
+CGBD.US,D,20190820,000000,9.07452,9.24443,9.06794,9.18342,510715.99797451,0
+CGBD.US,D,20190821,000000,9.205,9.41342,9.205,9.30922,655703.12540076,0
+CGBD.US,D,20190822,000000,9.3355,9.41342,9.29513,9.32799,418034.58918519,0
+CGBD.US,D,20190823,000000,9.30922,9.35334,9.19187,9.23692,603964.08311684,0
+CGBD.US,D,20190826,000000,9.26228,9.32799,9.26228,9.30265,223727.44578649,0
+CGBD.US,D,20190827,000000,9.30265,9.36836,9.17872,9.19749,217037.04320511,0
+CGBD.US,D,20190828,000000,9.21252,9.32799,9.17215,9.30922,341239.29154038,0
+CGBD.US,D,20190829,000000,9.35334,9.3815,9.28386,9.36178,264605.90142501,0
+CGBD.US,D,20190830,000000,9.40028,9.43971,9.35334,9.41906,281283.44213774,0
+CGBD.US,D,20190903,000000,9.40779,9.40779,9.30922,9.36178,258369.26599849,0
+CGBD.US,D,20190904,000000,9.3815,9.40779,9.30265,9.32799,393500.2725705,0
+CGBD.US,D,20190905,000000,9.40779,9.47351,9.3815,9.466,405724.2910427,0
+CGBD.US,D,20190906,000000,9.29513,9.36178,9.19187,9.29513,729250.68582688,0
+CGBD.US,D,20190909,000000,9.36178,9.65,9.36178,9.58241,1299797.9070136,0
+CGBD.US,D,20190910,000000,9.62841,9.69316,9.59086,9.62841,578699.05225747,0
+CGBD.US,D,20190911,000000,9.63499,9.73449,9.60212,9.70071,461782.64274669,0
+CGBD.US,D,20190912,000000,9.71475,9.7617,9.67348,9.71475,410053.18709281,0
+CGBD.US,D,20190913,000000,9.73449,9.79829,9.71194,9.74011,415652.84421274,0
+CGBD.US,D,20190916,000000,9.76644,9.85841,9.72133,9.80487,510200.450315,0
+CGBD.US,D,20190917,000000,9.79829,9.82462,9.70071,9.79268,274165.90192936,0
+CGBD.US,D,20190918,000000,9.79268,9.81242,9.75047,9.77302,302092.82039435,0
+CGBD.US,D,20190919,000000,9.79829,9.83866,9.71475,9.72607,371916.5076435,0
+CGBD.US,D,20190920,000000,9.76644,9.81242,9.71475,9.73449,607918.03541458,0
+CGBD.US,D,20190923,000000,9.71475,9.79268,9.70071,9.77951,460996.53908405,0
+CGBD.US,D,20190924,000000,9.78609,9.78609,9.6829,9.72133,403692.99065698,0
+CGBD.US,D,20190925,000000,9.72607,9.75792,9.64249,9.70071,300868.92729357,0
+CGBD.US,D,20190926,000000,9.70729,9.81804,9.67348,9.77951,634916.11594755,0
+CGBD.US,D,20190927,000000,9.83963,9.85279,9.64249,9.6791,613517.69253451,0
+CGBD.US,D,20190930,000000,9.63873,9.71387,9.61245,9.64531,354542.33848177,0
+CGBD.US,D,20191001,000000,9.65845,9.69229,9.47163,9.47163,435642.03301104,0
+CGBD.US,D,20191002,000000,9.45097,9.46506,9.18999,9.25007,962668.08421371,0
+CGBD.US,D,20191003,000000,9.3111,9.34395,9.16276,9.24443,435432.19233145,0
+CGBD.US,D,20191004,000000,9.25007,9.31954,9.22942,9.29607,257689.68044731,0
+CGBD.US,D,20191007,000000,9.29607,9.46506,9.23598,9.38902,673767.53192482,0
+CGBD.US,D,20191008,000000,9.32987,9.45097,9.32987,9.38526,219361.26839737,0
+CGBD.US,D,20191009,000000,9.41154,9.45849,9.3111,9.31766,189125.03727573,0
+CGBD.US,D,20191010,000000,9.3646,9.38902,9.29607,9.3111,223598.55887161,0
+CGBD.US,D,20191011,000000,9.38902,9.49416,9.38902,9.40497,306926.61229282,0
+CGBD.US,D,20191014,000000,9.3646,9.41154,9.32236,9.38526,112890.02489725,0
+CGBD.US,D,20191015,000000,9.38902,9.49792,9.37775,9.45097,233284.2507475,0
+CGBD.US,D,20191016,000000,9.48477,9.51763,9.4322,9.48477,334882.2906479,0
+CGBD.US,D,20191017,000000,9.57865,9.63123,9.45849,9.4782,388393.79430667,0
+CGBD.US,D,20191018,000000,9.45097,9.59274,9.45097,9.5458,264003.00891409,0
+CGBD.US,D,20191021,000000,9.53171,9.61996,9.53171,9.56457,237427.80528365,0
+CGBD.US,D,20191022,000000,9.53171,9.62466,9.50543,9.59836,239733.92239695,0
+CGBD.US,D,20191023,000000,9.59274,9.61245,9.55799,9.57114,161870.24809411,0
+CGBD.US,D,20191024,000000,9.55799,9.59274,9.4904,9.59274,328212.1265077,0
+CGBD.US,D,20191025,000000,9.58523,9.59836,9.50543,9.52514,313913.13522409,0
+CGBD.US,D,20191028,000000,9.50543,9.58523,9.50543,9.57114,335275.34247923,0
+CGBD.US,D,20191029,000000,9.57865,9.61245,9.53735,9.58523,401069.4495715,0
+CGBD.US,D,20191030,000000,9.55799,9.57114,9.51106,9.56457,250963.06170803,0
+CGBD.US,D,20191031,000000,9.55237,9.58898,9.49792,9.57114,370766.11203963,0
+CGBD.US,D,20191101,000000,9.604,9.6716,9.57114,9.57865,362934.90048442,0
+CGBD.US,D,20191104,000000,9.63123,9.75231,9.63123,9.73266,354502.92678052,0
+CGBD.US,D,20191105,000000,9.77302,9.77302,9.63123,9.65845,409489.70628313,0
+CGBD.US,D,20191106,000000,9.37775,9.61245,9.11582,9.19561,2143133.7509484,0
+CGBD.US,D,20191107,000000,9.21064,9.3646,9.13084,9.19561,907833.6256105,0
+CGBD.US,D,20191108,000000,9.17027,9.25007,9.14305,9.14305,261345.38203293,0
+CGBD.US,D,20191111,000000,9.10925,9.25007,9.10925,9.13084,333934.27945583,0
+CGBD.US,D,20191112,000000,9.14868,9.1806,9.10925,9.16276,378847.6411568,0
+CGBD.US,D,20191113,000000,9.12333,9.13647,9.04259,9.06231,359793.68137719,0
+CGBD.US,D,20191114,000000,9.0548,9.06982,8.98909,9.01537,472575.05780075,0
+CGBD.US,D,20191115,000000,9.0088,9.06982,8.94872,9.01537,716641.07179115,0
+CGBD.US,D,20191118,000000,9.02945,9.04259,8.929,8.99565,448986.6220159,0
+CGBD.US,D,20191119,000000,9.06231,9.06231,8.93557,8.94778,360497.76609401,0
+CGBD.US,D,20191120,000000,8.94214,8.98909,8.90158,8.95622,225992.02083632,0
+CGBD.US,D,20191121,000000,8.97594,8.98251,8.8477,8.86958,432637.15708649,0
+CGBD.US,D,20191122,000000,8.8952,8.8952,8.80113,8.80845,387666.27560533,0
+CGBD.US,D,20191125,000000,8.82761,9.00316,8.82761,8.99565,519815.84023732,0
+CGBD.US,D,20191126,000000,8.81484,8.99565,8.81484,8.86234,701609.23590062,0
+CGBD.US,D,20191127,000000,8.86234,9.03602,8.86234,9.00316,418261.47276262,0
+CGBD.US,D,20191129,000000,9.0088,9.08202,9.00316,9.08202,330186.97229435,0
+CGBD.US,D,20191202,000000,9.13084,9.19561,9.0548,9.06982,756544.88670973,0
+CGBD.US,D,20191203,000000,9.02945,9.10362,8.96185,9.0501,995974.16730788,0
+CGBD.US,D,20191204,000000,9.07639,9.11395,9.01537,9.03602,548322.2172287,0
+CGBD.US,D,20191205,000000,9.03602,9.09705,9.00316,9.02194,427259.05763842,0
+CGBD.US,D,20191206,000000,9.03602,9.12333,9.01537,9.06982,579197.55701915,0
+CGBD.US,D,20191209,000000,9.08202,9.18999,9.0548,9.15712,614461.44300213,0
+CGBD.US,D,20191210,000000,9.17778,9.27073,9.13647,9.19561,504851.11075702,0
+CGBD.US,D,20191211,000000,9.16276,9.22379,9.00316,9.0548,1132234.2658614,0
+CGBD.US,D,20191212,000000,9.07639,9.17778,9.02945,9.0548,577733.99816757,0
+CGBD.US,D,20191213,000000,9.0548,9.21064,9.0548,9.15712,663618.48626403,0
+CGBD.US,D,20191216,000000,9.16276,9.58523,9.16276,9.49792,1434859.6768132,0
+CGBD.US,D,20191217,000000,9.51106,9.60869,9.44346,9.46506,820675.18090086,0
+CGBD.US,D,20191218,000000,9.4904,9.53171,9.32236,9.32987,852248.21432143,0
+CGBD.US,D,20191219,000000,9.31766,9.44346,9.28386,9.34114,786326.28549539,0
+CGBD.US,D,20191220,000000,9.42281,9.53735,9.33738,9.39746,2371024.9897122,0
+CGBD.US,D,20191223,000000,9.41154,9.46506,9.35615,9.44346,695016.8299818,0
+CGBD.US,D,20191224,000000,9.4904,9.51106,9.42281,9.45849,366371.17476041,0
+CGBD.US,D,20191226,000000,9.47163,9.50825,9.39746,9.4782,624720.20231773,0
+CGBD.US,D,20191227,000000,9.4782,9.50167,9.41154,9.4782,657721.6436131,0
+CGBD.US,D,20191230,000000,9.42187,9.44064,9.21064,9.26415,1191360.3391757,0
+CGBD.US,D,20191231,000000,9.18905,9.2848,9.09235,9.20219,978022.66998199,0
+CGBD.US,D,20200102,000000,9.21064,9.36085,9.20219,9.3064,552279.36506977,0
+CGBD.US,D,20200103,000000,9.22379,9.43783,9.22379,9.41061,573274.08484035,0
+CGBD.US,D,20200106,000000,9.41061,9.42187,9.31391,9.32517,384248.10940829,0
+CGBD.US,D,20200107,000000,9.31391,9.37869,9.27261,9.34865,380581.75601152,0
+CGBD.US,D,20200108,000000,9.36836,9.41624,9.3064,9.31391,358933.01503653,0
+CGBD.US,D,20200109,000000,9.31391,9.42187,9.31391,9.34865,374475.07268099,0
+CGBD.US,D,20200110,000000,9.36836,9.45003,9.34114,9.42187,406391.0944205,0
+CGBD.US,D,20200113,000000,9.39465,9.44628,9.33362,9.37493,440501.38925627,0
+CGBD.US,D,20200114,000000,9.38244,9.47445,9.29889,9.43032,345078.20427773,0
+CGBD.US,D,20200115,000000,9.43783,9.512,9.41061,9.45755,450344.72793713,0
+CGBD.US,D,20200116,000000,9.49134,9.60118,9.47163,9.58053,514214.05275516,0
+CGBD.US,D,20200117,000000,9.65094,9.71291,9.58053,9.65094,591102.02115694,0
+CGBD.US,D,20200121,000000,9.5749,9.70168,9.5702,9.63592,564451.18966736,0
+CGBD.US,D,20200122,000000,9.70536,9.82927,9.70536,9.74572,723243.06434001,0
+CGBD.US,D,20200123,000000,9.69693,9.84243,9.67066,9.80119,489956.68323028,0
+CGBD.US,D,20200124,000000,9.79364,9.86964,9.6857,9.70536,425936.10269398,0
+CGBD.US,D,20200127,000000,9.66315,9.73266,9.60118,9.69693,630328.38088658,0
+CGBD.US,D,20200128,000000,9.70536,9.75328,9.58804,9.60869,509424.9984635,0
+CGBD.US,D,20200129,000000,9.59462,9.60118,9.512,9.54674,336424.67290198,0
+CGBD.US,D,20200130,000000,9.53265,9.60869,9.49134,9.60869,320301.02636889,0
+CGBD.US,D,20200131,000000,9.58053,9.59462,9.49885,9.52702,416033.11387068,0
+CGBD.US,D,20200203,000000,9.54674,9.62278,9.45755,9.5195,390851.16713826,0
+CGBD.US,D,20200204,000000,9.55425,9.61151,9.47163,9.53922,363758.28548608,0
+CGBD.US,D,20200205,000000,9.56739,9.73266,9.56081,9.69693,309721.64753777,0
+CGBD.US,D,20200206,000000,9.73266,9.81523,9.67066,9.78145,287374.14775154,0
+CGBD.US,D,20200207,000000,9.78145,9.88377,9.55425,9.62278,1154266.4720377,0
+CGBD.US,D,20200210,000000,9.45755,9.71291,9.45755,9.60118,590764.35874359,0
+CGBD.US,D,20200211,000000,9.39465,9.55425,9.34114,9.37493,1023911.737584,0
+CGBD.US,D,20200212,000000,9.37493,9.4782,9.34114,9.43032,593944.98955205,0
+CGBD.US,D,20200213,000000,9.43032,9.43783,9.31954,9.41624,708456.22010587,0
+CGBD.US,D,20200214,000000,9.41624,9.45003,9.38244,9.45003,246378.52219041,0
+CGBD.US,D,20200218,000000,9.33362,9.42187,9.29232,9.35334,526180.29739761,0
+CGBD.US,D,20200219,000000,9.34114,9.41061,9.3064,9.37493,351780.32385137,0
+CGBD.US,D,20200220,000000,9.39465,9.52702,9.39465,9.48477,354763.89615362,0
+CGBD.US,D,20200221,000000,9.48477,9.5195,9.34865,9.41061,417940.8532471,0
+CGBD.US,D,20200224,000000,9.29889,9.31954,9.11957,9.16182,551332.41905881,0
+CGBD.US,D,20200225,000000,9.16182,9.21252,8.70707,8.82394,568539.35478555,0
+CGBD.US,D,20200226,000000,8.9412,9.11395,8.85953,8.88694,799469.55526958,0
+CGBD.US,D,20200227,000000,8.77006,8.81118,8.28009,8.59731,1064255.472303,0
+CGBD.US,D,20200228,000000,8.39153,8.46767,8.09956,8.35004,1295604.2889651,0
+CGBD.US,D,20200302,000000,8.36469,8.73532,8.35698,8.59112,1120893.2825333,0
+CGBD.US,D,20200303,000000,8.63102,8.80657,8.46767,8.54935,980442.76147457,0
+CGBD.US,D,20200304,000000,8.66482,8.85136,8.60351,8.74997,560475.93374733,0
+CGBD.US,D,20200305,000000,8.66031,8.90797,8.66031,8.79747,626667.35339538,0
+CGBD.US,D,20200306,000000,8.61863,8.68143,8.46767,8.57685,664328.96206753,0
+CGBD.US,D,20200309,000000,8.102,8.18537,7.90992,7.90992,770264.41946696,0
+CGBD.US,D,20200310,000000,8.11636,8.22668,7.84129,8.08191,794210.75610634,0
+CGBD.US,D,20200311,000000,7.90251,7.99291,7.66199,7.77914,631706.72524898,0
+CGBD.US,D,20200312,000000,7.11861,7.36588,6.69924,6.71294,1295596.8326973,0
+CGBD.US,D,20200313,000000,7.02284,7.30796,6.32784,6.42407,1287674.0155661,0
+CGBD.US,D,20200316,000000,5.15846,5.86698,4.56026,5.22052,1425542.5376029,0
+CGBD.US,D,20200317,000000,5.296,5.30163,4.49154,4.49154,1849942.6491295,0
+CGBD.US,D,20200318,000000,4.40882,4.42948,3.02634,3.274,1871883.2497299,0
+CGBD.US,D,20200319,000000,3.274,4.95906,2.99198,4.75957,2575619.6523166,0
+CGBD.US,D,20200320,000000,4.76651,4.98676,3.93435,3.93435,1619043.3388978,0
+CGBD.US,D,20200323,000000,3.91352,3.91352,3.15712,3.17073,928281.90746923,0
+CGBD.US,D,20200324,000000,3.42524,3.92046,3.42524,3.61084,1285263.5107036,0
+CGBD.US,D,20200325,000000,3.69355,4.64268,3.50785,3.77597,1573212.8562571,0
+CGBD.US,D,20200326,000000,3.86564,5.1518,3.86564,4.25749,1555368.9422238,0
+CGBD.US,D,20200327,000000,4.15441,4.36076,4.00307,4.20248,1481333.5288472,0
+CGBD.US,D,20200330,000000,4.29767,4.34884,3.86572,3.9244,1079967.9589258,0
+CGBD.US,D,20200331,000000,3.94637,4.1439,3.77795,3.82179,633542.0323096,0
+CGBD.US,D,20200401,000000,3.74865,3.79991,3.44834,3.62408,781310.34762631,0
+CGBD.US,D,20200402,000000,3.63872,3.67534,3.42656,3.54363,698944.15275166,0
+CGBD.US,D,20200403,000000,3.53611,3.60953,3.14811,3.2801,785662.67766094,0
+CGBD.US,D,20200406,000000,3.41923,3.76312,3.17016,3.20687,982225.87466056,0
+CGBD.US,D,20200407,000000,3.4996,3.89502,3.41923,3.84376,926437.01377859,0
+CGBD.US,D,20200408,000000,3.86572,4.28303,3.77044,4.08541,868431.51099694,0
+CGBD.US,D,20200409,000000,4.26097,4.86725,4.26097,4.51736,1528050.2421753,0
+CGBD.US,D,20200413,000000,4.56129,4.62503,4.06344,4.5979,1203158.2852021,0
+CGBD.US,D,20200414,000000,4.64907,4.80294,4.50271,4.58326,590602.45121415,0
+CGBD.US,D,20200415,000000,4.53932,4.53932,4.03415,4.1439,1178192.570236,0
+CGBD.US,D,20200416,000000,4.22454,4.305,4.10014,4.25364,400793.56766279,0
+CGBD.US,D,20200417,000000,4.45886,4.82472,4.39287,4.5979,993734.09142369,0
+CGBD.US,D,20200420,000000,4.45886,4.62719,4.22454,4.37813,640520.03379195,0
+CGBD.US,D,20200421,000000,4.28303,4.40752,4.12202,4.34161,614805.49650217,0
+CGBD.US,D,20200422,000000,4.44422,4.50271,4.11461,4.22454,383606.87037724,0
+CGBD.US,D,20200423,000000,4.29045,4.29767,4.0488,4.09273,587909.67335621,0
+CGBD.US,D,20200424,000000,4.39287,5.2422,4.32706,5.1396,2152894.0055024,0
+CGBD.US,D,20200427,000000,5.23479,5.56065,5.05191,5.38866,1036994.2920347,0
+CGBD.US,D,20200428,000000,5.52779,5.71067,5.12513,5.13228,871666.46604226,0
+CGBD.US,D,20200429,000000,5.24953,5.65218,5.24953,5.61923,727380.22778948,0
+CGBD.US,D,20200430,000000,5.73264,5.93777,5.40303,5.77658,1228154.8904205,0
+CGBD.US,D,20200501,000000,5.67406,5.73996,5.41053,5.60102,772645.09925829,0
+CGBD.US,D,20200504,000000,5.49109,5.52779,5.12513,5.32276,883409.02265062,0
+CGBD.US,D,20200505,000000,5.41786,5.81319,5.31524,5.43251,834477.79778503,0
+CGBD.US,D,20200506,000000,5.71067,6.16459,5.39496,6.01822,1354818.7723119,0
+CGBD.US,D,20200507,000000,6.1719,6.39891,5.79132,5.9449,1345518.6759995,0
+CGBD.US,D,20200508,000000,6.01822,6.13595,5.85722,5.95223,348952.26799186,0
+CGBD.US,D,20200511,000000,5.95223,5.95974,5.79855,5.84248,454955.89698264,0
+CGBD.US,D,20200512,000000,5.82061,5.98152,5.7839,5.95223,566225.78140443,0
+CGBD.US,D,20200513,000000,5.88642,5.88642,5.35919,5.63022,610332.80100158,0
+CGBD.US,D,20200514,000000,5.50564,5.81319,5.25685,5.7839,470731.22929122,0
+CGBD.US,D,20200515,000000,5.76945,5.89374,5.63763,5.79855,295053.03840735,0
+CGBD.US,D,20200518,000000,5.97429,6.12807,5.82061,5.97429,423579.92206828,0
+CGBD.US,D,20200519,000000,5.89374,6.01822,5.84248,5.90107,382006.96834297,0
+CGBD.US,D,20200520,000000,5.98152,6.05484,5.87187,6.03277,480668.30391017,0
+CGBD.US,D,20200521,000000,6.02545,6.1428,5.98152,6.12065,487913.66585231,0
+CGBD.US,D,20200522,000000,6.1428,6.24514,6.03005,6.22316,369802.12313083,0
+CGBD.US,D,20200526,000000,6.31845,6.66253,6.31845,6.53448,633380.12478017,0
+CGBD.US,D,20200527,000000,6.72843,6.72843,6.39159,6.69905,460936.88894162,0
+CGBD.US,D,20200528,000000,6.7137,6.7474,6.42079,6.49411,595123.0798649,0
+CGBD.US,D,20200529,000000,6.46482,6.55269,6.22466,6.52331,446235.25919665,0
+CGBD.US,D,20200601,000000,6.50876,6.69905,6.4635,6.62583,528490.67523536,0
+CGBD.US,D,20200602,000000,6.7212,6.85292,6.61859,6.69172,452584.80382133,0
+CGBD.US,D,20200603,000000,6.80157,6.87846,6.70647,6.86025,339833.25246899,0
+CGBD.US,D,20200604,000000,6.87488,7.02866,6.80907,6.88953,297271.81066926,0
+CGBD.US,D,20200605,000000,7.07251,7.28496,7.0066,7.02866,471449.16136252,0
+CGBD.US,D,20200608,000000,7.14573,7.4347,7.14573,7.39498,992914.96714649,0
+CGBD.US,D,20200609,000000,7.46756,7.46756,7.10912,7.12377,586252.25154175,0
+CGBD.US,D,20200610,000000,7.0358,7.12752,6.69905,6.90408,617163.8074901,0
+CGBD.US,D,20200611,000000,6.47946,6.61859,6.23791,6.36239,629548.66831062,0
+CGBD.US,D,20200612,000000,6.83086,6.83086,6.47571,6.72843,591725.15210904,0
+CGBD.US,D,20200615,000000,6.67717,6.8163,6.52331,6.74308,506864.30306379,0
+CGBD.US,D,20200616,000000,6.9774,7.02134,6.82362,6.87488,403573.69037214,0
+CGBD.US,D,20200617,000000,6.92614,6.94257,6.69905,6.73575,393764.43748694,0
+CGBD.US,D,20200618,000000,6.68459,6.83809,6.63324,6.66253,310827.30553482,0
+CGBD.US,D,20200619,000000,6.77237,6.78335,6.55879,6.732,725675.93800597,0
+CGBD.US,D,20200622,000000,6.73575,6.78749,6.48688,6.53814,375522.14571673,0
+CGBD.US,D,20200623,000000,6.55269,6.67717,6.54537,6.59663,507313.80949419,0
+CGBD.US,D,20200624,000000,6.5893,6.64188,6.31104,6.58207,593002.30426556,0
+CGBD.US,D,20200625,000000,6.55992,6.66253,6.46482,6.57465,633820.04458054,0
+CGBD.US,D,20200626,000000,6.55269,6.59663,6.45702,6.52331,520778.763965,0
+CGBD.US,D,20200629,000000,6.4851,6.57681,6.30212,6.52331,500577.60412488,0
+CGBD.US,D,20200630,000000,6.4851,6.59981,6.39365,6.54631,304965.61386068,0
+CGBD.US,D,20200701,000000,6.54631,6.67614,6.37836,6.41647,292043.90175834,0
+CGBD.US,D,20200702,000000,6.50039,6.58048,6.38586,6.40116,286214.16551764,0
+CGBD.US,D,20200706,000000,6.41647,6.51654,6.12619,6.37056,544182.92341701,0
+CGBD.US,D,20200707,000000,6.34775,6.34775,6.16045,6.24832,452759.49352414,0
+CGBD.US,D,20200708,000000,6.21791,6.30194,6.12619,6.22552,311520.73844049,0
+CGBD.US,D,20200709,000000,6.21021,6.26373,6.04902,6.04977,243656.98444237,0
+CGBD.US,D,20200710,000000,6.01926,6.09558,5.95814,6.06516,334194.18364781,0
+CGBD.US,D,20200713,000000,6.13379,6.24081,6.07268,6.10319,257205.02304013,0
+CGBD.US,D,20200714,000000,6.03465,6.09558,5.93533,6.01926,229173.7168259,0
+CGBD.US,D,20200715,000000,6.06516,6.25602,5.99635,6.23312,438427.48162596,0
+CGBD.US,D,20200716,000000,6.14919,6.17961,6.08807,6.14919,223564.47307593,0
+CGBD.US,D,20200717,000000,6.24081,6.36314,6.17961,6.22552,344806.58309348,0
+CGBD.US,D,20200720,000000,6.22552,6.30935,6.19491,6.24081,144169.06833017,0
+CGBD.US,D,20200721,000000,6.26373,6.46219,6.26373,6.40877,287004.52990474,0
+CGBD.US,D,20200722,000000,6.41647,6.67999,6.40877,6.64563,248848.67719537,0
+CGBD.US,D,20200723,000000,6.66854,6.71444,6.57681,6.58461,193656.31773762,0
+CGBD.US,D,20200724,000000,6.59212,6.62647,6.32484,6.41262,236122.95841815,0
+CGBD.US,D,20200727,000000,6.43177,6.44707,6.24832,6.30194,243567.50922873,0
+CGBD.US,D,20200728,000000,6.34005,6.34005,6.21021,6.30194,229899.10516501,0
+CGBD.US,D,20200729,000000,6.30194,6.33235,6.19491,6.30935,162379.40466694,0
+CGBD.US,D,20200730,000000,6.24081,6.31705,6.172,6.24832,157639.34870656,0
+CGBD.US,D,20200731,000000,6.24081,6.30194,6.13379,6.21791,134217.08117561,0
+CGBD.US,D,20200803,000000,6.20252,6.34775,6.1414,6.29433,195043.18354895,0
+CGBD.US,D,20200804,000000,6.33235,6.40877,6.24832,6.38586,199863.12809293,0
+CGBD.US,D,20200805,000000,6.64563,7.12686,6.61502,6.89,1047957.1360671,0
+CGBD.US,D,20200806,000000,7.04284,7.12686,6.9054,6.9054,492473.7062043,0
+CGBD.US,D,20200807,000000,6.8748,7.00463,6.85761,6.97422,236560.74785629,0
+CGBD.US,D,20200810,000000,6.97422,7.19549,6.95506,7.12686,400421.81945376,0
+CGBD.US,D,20200811,000000,7.18038,7.21774,6.99703,7.05035,408587.49787899,0
+CGBD.US,D,20200812,000000,7.07354,7.18798,6.94361,7.02754,408452.21987743,0
+CGBD.US,D,20200813,000000,7.10405,7.23754,7.03533,7.03533,238274.62426983,0
+CGBD.US,D,20200814,000000,7.02754,7.05833,6.88249,6.93975,357829.4874017,0
+CGBD.US,D,20200817,000000,6.95122,6.95882,6.83659,6.83659,246417.93389164,0
+CGBD.US,D,20200818,000000,6.82138,6.85959,6.72205,6.74496,217047.69501625,0
+CGBD.US,D,20200819,000000,6.72956,6.75303,6.61502,6.62273,341627.01746613,0
+CGBD.US,D,20200820,000000,6.5616,6.71041,6.52809,6.61502,254455.79058311,0
+CGBD.US,D,20200821,000000,6.58461,6.61502,6.50039,6.59981,310879.49940944,0
+CGBD.US,D,20200824,000000,6.61502,6.8977,6.5386,6.77556,479003.42582791,0
+CGBD.US,D,20200825,000000,6.84428,6.94361,6.59212,6.74496,316739.06072136,0
+CGBD.US,D,20200826,000000,6.78307,6.78307,6.59212,6.60742,227450.25378233,0
+CGBD.US,D,20200827,000000,6.58461,6.77556,6.5616,6.65323,267959.09157405,0
+CGBD.US,D,20200828,000000,6.69905,6.8748,6.61502,6.83659,268891.12504941,0
+CGBD.US,D,20200831,000000,6.81358,6.8977,6.67614,6.72956,400593.31361323,0
+CGBD.US,D,20200901,000000,6.72205,7.24909,6.69905,7.21859,1070477.1951939,0
+CGBD.US,D,20200902,000000,7.21859,7.21859,6.93591,7.07354,239198.13629627,0
+CGBD.US,D,20200903,000000,7.07354,7.12105,6.88249,6.88249,308943.00014294,0
+CGBD.US,D,20200904,000000,6.97422,7.05805,6.75256,6.9054,243189.36993301,0
+CGBD.US,D,20200908,000000,6.88249,7.09625,6.82138,6.98933,194291.16568198,0
+CGBD.US,D,20200909,000000,7.03533,7.17165,6.98172,7.11166,186924.37309277,0
+CGBD.US,D,20200910,000000,7.14217,7.21088,6.98172,6.99703,182630.62801945,0
+CGBD.US,D,20200911,000000,6.98933,7.05805,6.93591,7.01975,152207.99020275,0
+CGBD.US,D,20200914,000000,7.13446,7.33077,7.0557,7.18798,196596.21761418,0
+CGBD.US,D,20200915,000000,7.25661,7.36372,7.12686,7.13446,175538.65215783,0
+CGBD.US,D,20200916,000000,7.20328,7.20328,7.06575,7.07354,194425.37850243,0
+CGBD.US,D,20200917,000000,7.02754,7.10405,6.96633,7.03533,234196.04578167,0
+CGBD.US,D,20200918,000000,7.05035,7.09625,7.00463,7.06575,424696.23187647,0
+CGBD.US,D,20200921,000000,6.98933,7.27961,6.9207,7.24149,689253.1349702,0
+CGBD.US,D,20200922,000000,7.27961,7.27961,7.07354,7.08104,278585.33837422,0
+CGBD.US,D,20200923,000000,7.09625,7.21088,6.91291,6.9207,290244.81085563,0
+CGBD.US,D,20200924,000000,6.95882,7.0067,6.79838,6.91291,489138.6241342,0
+CGBD.US,D,20200925,000000,6.9207,7.21088,6.9207,7.15738,501200.73507697,0
+CGBD.US,D,20200928,000000,7.11166,7.5544,7.11166,7.2873,593743.67032138,0
+CGBD.US,D,20200929,000000,7.17662,7.33462,7.05016,7.20037,405923.47991114,0
+CGBD.US,D,20200930,000000,7.23201,7.25567,6.9789,7.04219,420431.24669325,0
+CGBD.US,D,20201001,000000,7.05796,7.0817,6.95534,7.03439,286242.92540774,0
+CGBD.US,D,20201002,000000,6.95534,7.20826,6.95534,7.1846,175600.43266249,0
+CGBD.US,D,20201005,000000,7.1846,7.27942,7.07382,7.13719,224348.44637635,0
+CGBD.US,D,20201006,000000,7.17662,7.17662,7.03439,7.07382,205357.33228252,0
+CGBD.US,D,20201007,000000,7.11344,7.12912,6.95534,7.07382,246397.69545047,0
+CGBD.US,D,20201008,000000,7.02632,7.1923,7.02632,7.14489,107375.58226649,0
+CGBD.US,D,20201009,000000,7.16084,7.26356,7.08969,7.09757,188255.84948614,0
+CGBD.US,D,20201012,000000,7.08969,7.20826,6.85254,6.90793,448104.65205293,0
+CGBD.US,D,20201013,000000,6.93947,7.00276,6.83677,6.8762,162945.01583883,0
+CGBD.US,D,20201014,000000,6.82879,7.07382,6.821,6.93947,183652.13670845,0
+CGBD.US,D,20201015,000000,6.88418,7.05796,6.85254,6.9789,119214.00517517,0
+CGBD.US,D,20201016,000000,7.09757,7.09757,6.88418,6.93947,269829.54961145,0
+CGBD.US,D,20201019,000000,6.95534,7.01862,6.79724,6.80513,242084.77711709,0
+CGBD.US,D,20201020,000000,6.86053,6.89207,6.7183,6.7657,339071.64797199,0
+CGBD.US,D,20201021,000000,6.7735,7.02632,6.74899,6.93947,226338.20469859,0
+CGBD.US,D,20201022,000000,6.9238,6.95534,6.74984,6.80513,235925.89991194,0
+CGBD.US,D,20201023,000000,6.85254,6.89207,6.79724,6.88418,78368.570151207,0
+CGBD.US,D,20201026,000000,6.8762,6.8762,6.52856,6.75773,240351.72744348,0
+CGBD.US,D,20201027,000000,6.7183,6.81302,6.56808,6.59963,241290.15200552,0
+CGBD.US,D,20201028,000000,6.55222,6.5878,6.33094,6.37441,307742.54102667,0
+CGBD.US,D,20201029,000000,6.36267,6.63916,6.30719,6.54443,234415.47309131,0
+CGBD.US,D,20201030,000000,6.48894,6.54443,6.32287,6.49693,101658.75522394,0
+CGBD.US,D,20201102,000000,6.50481,6.71022,6.41779,6.65501,170798.59619746,0
+CGBD.US,D,20201103,000000,6.68666,6.79724,6.59963,6.71022,281232.31344423,0
+CGBD.US,D,20201104,000000,6.62329,6.74196,6.37844,6.69445,301728.52845312,0
+CGBD.US,D,20201105,000000,6.83677,7.4178,6.83677,7.35049,685157.51358421,0
+CGBD.US,D,20201106,000000,7.26356,7.31096,7.09757,7.1846,350210.24688832,0
+CGBD.US,D,20201109,000000,7.3901,7.8167,7.31096,7.51656,654031.85623181,0
+CGBD.US,D,20201110,000000,7.5481,7.73775,7.47694,7.7061,339087.62568871,0
+CGBD.US,D,20201111,000000,7.72996,8.03816,7.7061,7.95085,499618.94112165,0
+CGBD.US,D,20201112,000000,7.92711,7.99113,7.7061,7.80862,240501.91798065,0
+CGBD.US,D,20201113,000000,7.90335,8.19626,7.90335,8.10539,332545.28328227,0
+CGBD.US,D,20201116,000000,8.16434,8.42514,8.15673,8.31465,328393.2072972,0
+CGBD.US,D,20201117,000000,8.306,8.44908,8.21109,8.37764,290566.49555227,0
+CGBD.US,D,20201118,000000,8.43302,8.60708,8.25944,8.28272,399866.86009301,0
+CGBD.US,D,20201119,000000,8.27493,8.51208,8.25944,8.43302,365758.69561947,0
+CGBD.US,D,20201120,000000,8.37764,8.41829,8.18021,8.22827,604839.66199312,0
+CGBD.US,D,20201123,000000,8.33013,8.61506,8.28272,8.46504,190708.96159327,0
+CGBD.US,D,20201124,000000,8.50494,8.79747,8.50494,8.74997,405374.91163708,0
+CGBD.US,D,20201125,000000,8.57516,8.83671,8.48016,8.73354,228346.07109978,0
+CGBD.US,D,20201127,000000,8.70979,8.81202,8.61506,8.64698,124644.29849787,0
+CGBD.US,D,20201130,000000,8.63102,8.74631,8.54315,8.58398,369932.07522683,0
+CGBD.US,D,20201201,000000,8.67871,8.87605,8.58398,8.78827,275274.75546976,0
+CGBD.US,D,20201202,000000,8.76546,8.90525,8.62304,8.82855,234461.27587924,0
+CGBD.US,D,20201203,000000,8.81202,9.16088,8.80479,9.06607,438896.16131642,0
+CGBD.US,D,20201204,000000,9.11301,9.24819,8.96279,9.1299,234657.26920434,0
+CGBD.US,D,20201207,000000,9.1299,9.17309,8.8998,9.01819,245652.06867018,0
+CGBD.US,D,20201208,000000,9.01819,9.11301,8.86047,8.89248,281557.1936842,0
+CGBD.US,D,20201209,000000,8.90797,8.97124,8.65505,8.72527,314349.85948111,0
+CGBD.US,D,20201210,000000,8.69336,8.87605,8.60708,8.62304,324217.69732761,0
+CGBD.US,D,20201211,000000,8.56803,8.70979,8.51208,8.70247,337534.59162349,0
+CGBD.US,D,20201214,000000,8.70247,8.79747,8.56803,8.70247,377242.41321696,0
+CGBD.US,D,20201215,000000,8.61506,8.8093,8.61506,8.70979,391804.5042359,0
+CGBD.US,D,20201216,000000,8.70247,8.77372,8.56004,8.63102,474561.62057965,0
+CGBD.US,D,20201217,000000,8.59112,8.75635,8.45696,8.66218,349439.05576128,0
+CGBD.US,D,20201218,000000,8.70979,8.80479,8.63102,8.71796,1021025.0967632,0
+CGBD.US,D,20201221,000000,8.63102,8.81202,8.49611,8.71796,260181.13907458,0
+CGBD.US,D,20201222,000000,8.67007,8.73354,8.59995,8.63102,333783.02373754,0
+CGBD.US,D,20201223,000000,8.69336,8.84404,8.67871,8.7417,345692.8137809,0
+CGBD.US,D,20201224,000000,8.80479,8.81202,8.67007,8.73354,148608.74321621,0
+CGBD.US,D,20201228,000000,8.78105,8.88327,8.56803,8.59995,501671.54512966,0
+CGBD.US,D,20201229,000000,8.7417,8.7417,8.47302,8.50494,522797.28217734,0
+CGBD.US,D,20201230,000000,8.50494,8.61064,8.34055,8.47217,497880.56554248,0
+CGBD.US,D,20201231,000000,8.42261,8.61064,8.3491,8.38965,576946.8293238,0
+CGBD.US,D,20210104,000000,8.47217,8.6328,8.26798,8.36553,304941.11469504,0
+CGBD.US,D,20210105,000000,8.38205,8.67637,8.36553,8.54493,344681.95690307,0
+CGBD.US,D,20210106,000000,8.61947,8.823,8.60183,8.7417,225263.43695387,0
+CGBD.US,D,20210107,000000,8.80751,8.92148,8.78189,8.85587,167366.58264593,0
+CGBD.US,D,20210108,000000,8.88055,8.93839,8.74997,8.88882,216279.69943256,0
+CGBD.US,D,20210111,000000,8.83221,8.90525,8.66744,8.72527,137043.00667288,0
+CGBD.US,D,20210112,000000,8.7417,8.86413,8.72527,8.78189,151604.03251072,0
+CGBD.US,D,20210113,000000,8.81484,9.02758,8.81484,8.93839,172197.17900105,0
+CGBD.US,D,20210114,000000,8.95435,9.21627,8.95435,9.159,205722.68940485,0
+CGBD.US,D,20210115,000000,9.22848,9.27354,9.09329,9.19937,197713.59260349,0
+CGBD.US,D,20210119,000000,9.24913,9.28856,9.07733,9.11676,239713.68395578,0
+CGBD.US,D,20210120,000000,9.16651,9.33926,9.11676,9.22379,209762.92137288,0
+CGBD.US,D,20210121,000000,9.20782,9.34771,9.11676,9.14305,238494.05157946,0
+CGBD.US,D,20210122,000000,9.14962,9.22379,9.04447,9.19937,157924.8172453,0
+CGBD.US,D,20210125,000000,9.14962,9.34771,9.05198,9.11676,172708.4659361,0
+CGBD.US,D,20210126,000000,9.17497,9.25289,9.09329,9.159,127133.6267629,0
+CGBD.US,D,20210127,000000,9.06043,9.23224,8.96655,9.01161,245727.69652933,0
+CGBD.US,D,20210128,000000,9.01161,9.19187,8.92994,8.97124,174413.82090072,0
+CGBD.US,D,20210129,000000,8.9459,9.05855,8.62755,8.79925,233896.72988844,0
+CGBD.US,D,20210201,000000,8.83221,8.98533,8.77466,8.92148,157309.14256101,0
+CGBD.US,D,20210202,000000,9.03602,9.43689,8.95435,9.35334,316258.66403863,0
+CGBD.US,D,20210203,000000,9.31485,9.3355,9.14305,9.32142,248279.87048013,0
+CGBD.US,D,20210204,000000,9.36272,9.5242,9.3402,9.36272,181387.56165861,0
+CGBD.US,D,20210205,000000,9.40403,9.54298,9.32142,9.51012,159633.36775326,0
+CGBD.US,D,20210208,000000,9.55987,9.67348,9.38057,9.52702,227051.87604544,0
+CGBD.US,D,20210209,000000,9.4444,9.65,9.39558,9.57584,214336.80907936,0
+CGBD.US,D,20210210,000000,9.77206,9.77206,9.59274,9.68948,286666.86749139,0
+CGBD.US,D,20210211,000000,9.72326,9.94292,9.68948,9.84621,414895.50044019,0
+CGBD.US,D,20210212,000000,9.86218,9.9194,9.68948,9.77206,155369.44775115,0
+CGBD.US,D,20210216,000000,9.86218,9.99268,9.78803,9.895,116576.61673519,0
+CGBD.US,D,20210217,000000,9.83682,9.97574,9.77206,9.90255,70137.915677986,0
+CGBD.US,D,20210218,000000,9.895,9.9194,9.79645,9.895,121176.06878844,0
+CGBD.US,D,20210219,000000,9.90255,9.93731,9.77206,9.85376,124042.47116807,0
+CGBD.US,D,20210222,000000,9.74766,9.93072,9.74766,9.86964,101152.79419446,0
+CGBD.US,D,20210223,000000,9.78048,9.78048,9.66503,9.78048,342482.35790123,0
+CGBD.US,D,20210224,000000,9.895,10.3936,9.82085,10.3447,439961.34243111,0
+CGBD.US,D,20210225,000000,10.0087,10.5898,9.96354,10.0011,285306.63120793,0
+CGBD.US,D,20210226,000000,10.3522,10.3606,10.0171,10.1898,378716.62387969,0
+CGBD.US,D,20210301,000000,10.402,10.5249,10.2875,10.4264,171532.50598548,0
+CGBD.US,D,20210302,000000,10.4414,10.5249,10.3194,10.5155,181012.61790624,0
+CGBD.US,D,20210303,000000,10.5898,10.7493,10.5353,10.6226,196058.30115126,0
+CGBD.US,D,20210304,000000,10.6554,10.7615,10.2705,10.3776,249366.35521711,0
+CGBD.US,D,20210305,000000,10.4264,10.5203,9.97574,10.4677,288197.53275319,0
+CGBD.US,D,20210308,000000,10.5071,10.7371,10.3194,10.647,321211.75622195,0
+CGBD.US,D,20210309,000000,10.6142,10.7043,10.5155,10.54,261999.40323736,0
+CGBD.US,D,20210310,000000,10.7371,10.909,10.663,10.663,314493.65893159,0
+CGBD.US,D,20210311,000000,10.7859,10.8836,10.6508,10.8188,257650.26874607,0
+CGBD.US,D,20210312,000000,10.9164,10.9991,10.8601,10.9334,236503.2280761,0
+CGBD.US,D,20210315,000000,10.9747,11.0648,10.9334,11.0403,246730.03195825,0
+CGBD.US,D,20210316,000000,11.0075,11.0648,10.7541,10.8517,264323.62842962,0
+CGBD.US,D,20210317,000000,10.8676,11.0141,10.8601,10.9408,169282.84347125,0
+CGBD.US,D,20210318,000000,10.9812,11.0075,10.7212,10.7447,174824.980811,0
+CGBD.US,D,20210319,000000,10.6386,11.0141,10.6386,10.9747,462029.7647653,0
+CGBD.US,D,20210322,000000,10.9991,11.0403,10.8432,10.9897,263114.64786444,0
+CGBD.US,D,20210323,000000,10.9334,11.0403,10.8724,10.9568,224009.71878188,0
+CGBD.US,D,20210324,000000,11.0141,11.2441,10.8761,10.9164,813012.26796176,0
+CGBD.US,D,20210325,000000,10.6498,11.1211,10.6498,11.1126,198263.22605867,0
+CGBD.US,D,20210326,000000,11.1052,11.3013,10.9906,11.2845,249497.37249422,0
+CGBD.US,D,20210329,000000,11.3492,11.3492,11.0403,11.1456,373904.13560352,0
+CGBD.US,D,20210330,000000,11.2122,11.3135,11.1117,11.1784,186696.42433424,0
+CGBD.US,D,20210331,000000,11.1708,11.2431,11.0113,11.0958,282994.12300793,0
+CGBD.US,D,20210401,000000,11.0864,11.246,11.0526,11.246,141243.01580811,0
+CGBD.US,D,20210405,000000,11.3464,11.4234,11.3117,11.322,207682.62265588,0
+CGBD.US,D,20210406,000000,11.398,11.414,11.2638,11.3558,237106.12058701,0
+CGBD.US,D,20210407,000000,11.4732,11.5793,11.4234,11.4647,248236.19805443,0
+CGBD.US,D,20210408,000000,11.4647,11.5651,11.4647,11.5069,159470.39504271,0
+CGBD.US,D,20210409,000000,11.5163,11.6084,11.5163,11.5745,155542.00709173,0
+CGBD.US,D,20210412,000000,11.599,11.6084,11.4985,11.5651,106117.60337004,0
+CGBD.US,D,20210413,000000,11.5839,11.5839,11.4572,11.4816,127001.54430468,0
+CGBD.US,D,20210414,000000,11.5163,11.5529,11.3558,11.3727,204039.70324364,0
+CGBD.US,D,20210415,000000,11.3727,11.4732,11.3305,11.4234,149956.19732629,0
+CGBD.US,D,20210416,000000,11.4647,11.6037,11.4572,11.5323,319901.58345088,0
+CGBD.US,D,20210419,000000,11.5501,11.6582,11.4478,11.599,246594.75395669,0
+CGBD.US,D,20210420,000000,11.6243,11.6628,11.398,11.5239,222150.97773674,0
+CGBD.US,D,20210421,000000,11.3896,11.6178,11.3896,11.5745,200440.4562571,0
+CGBD.US,D,20210422,000000,11.5163,11.5905,11.322,11.322,370198.3705055,0
+CGBD.US,D,20210423,000000,11.3802,11.5952,11.3464,11.4901,154375.63377114,0
+CGBD.US,D,20210426,000000,11.4985,11.6328,11.4985,11.5501,116455.18608812,0
+CGBD.US,D,20210427,000000,11.6328,11.6582,11.5745,11.6243,123515.2065163,0
+CGBD.US,D,20210428,000000,11.6422,11.7435,11.6243,11.691,217104.14961533,0
+CGBD.US,D,20210429,000000,11.7435,11.7511,11.6422,11.7435,182671.10490182,0
+CGBD.US,D,20210430,000000,11.7435,11.7511,11.5501,11.5651,123134.93685835,0
+CGBD.US,D,20210503,000000,11.6844,11.7248,11.599,11.599,118322.44858218,0
+CGBD.US,D,20210504,000000,11.599,11.6328,11.4816,11.5069,124928.70185549,0
+CGBD.US,D,20210505,000000,11.5323,11.599,11.3896,11.5239,175998.81039938,0
+CGBD.US,D,20210506,000000,11.4901,11.5407,11.1456,11.322,318153.62124167,0
+CGBD.US,D,20210507,000000,11.3558,11.5239,11.3173,11.4816,168583.0194789,0
+CGBD.US,D,20210510,000000,11.5651,11.6243,11.3061,11.3061,169621.57106572,0
+CGBD.US,D,20210511,000000,11.2122,11.2385,11.0113,11.0619,284068.89075265,0
+CGBD.US,D,20210512,000000,11.0526,11.138,10.7419,10.8179,297932.22296037,0
+CGBD.US,D,20210513,000000,10.8179,11.0958,10.8179,11.0197,246442.43305728,0
+CGBD.US,D,20210514,000000,11.1784,11.23,11.0619,11.1878,298823.77955337,0
+CGBD.US,D,20210517,000000,11.23,11.398,11.1962,11.3558,146974.75538627,0
+CGBD.US,D,20210518,000000,11.3896,11.5323,11.3464,11.4066,193769.22693579,0
+CGBD.US,D,20210519,000000,11.3558,11.4985,11.2797,11.4816,206314.93010462,0
+CGBD.US,D,20210520,000000,11.4985,11.5651,11.4403,11.5239,99596.564585897,0
+CGBD.US,D,20210521,000000,11.5905,11.599,11.3802,11.4403,103173.44276903,0
+CGBD.US,D,20210524,000000,11.4403,11.4732,11.3727,11.4066,192688.06810437,0
+CGBD.US,D,20210525,000000,11.4403,11.5069,10.894,10.9268,1139258.0701317,0
+CGBD.US,D,20210526,000000,10.9859,11.2112,10.9606,11.1456,263858.14428249,0
+CGBD.US,D,20210527,000000,11.1878,11.3061,11.154,11.2723,225366.759522,0
+CGBD.US,D,20210528,000000,11.2723,11.414,11.2545,11.3135,239994.89177005,0
+CGBD.US,D,20210601,000000,11.4066,11.5163,11.3464,11.4234,264982.97553961,0
+CGBD.US,D,20210602,000000,11.4816,11.5839,11.4066,11.5745,248335.25989809,0
+CGBD.US,D,20210603,000000,11.5839,11.6506,11.5239,11.5839,185883.69114372,0
+CGBD.US,D,20210604,000000,11.6328,11.676,11.5651,11.6084,152660.69217649,0
+CGBD.US,D,20210607,000000,11.6422,11.6844,11.5839,11.5839,123236.12906424,0
+CGBD.US,D,20210608,000000,11.5651,11.7098,11.5651,11.6328,203583.80572656,0
+CGBD.US,D,20210609,000000,11.6422,11.676,11.6178,11.6506,183917.366806,0
+CGBD.US,D,20210610,000000,11.6844,11.7004,11.5577,11.5651,314626.80657092,0
+CGBD.US,D,20210611,000000,11.6178,11.7435,11.6178,11.7098,209679.83724594,0
+CGBD.US,D,20210614,000000,11.691,11.7248,11.4901,11.5577,400198.13141968,0
+CGBD.US,D,20210615,000000,11.6084,11.6422,11.4985,11.5163,261134.47617223,0
+CGBD.US,D,20210616,000000,11.5407,11.5905,11.4572,11.5745,311418.48105347,0
+CGBD.US,D,20210617,000000,11.5745,11.6084,11.2797,11.3464,368959.56486912,0
+CGBD.US,D,20210618,000000,11.3802,11.4816,11.1756,11.3135,819529.04602145,0
+CGBD.US,D,20210621,000000,11.3305,11.5501,11.322,11.5323,238638.91621106,0
+CGBD.US,D,20210622,000000,11.5577,11.5699,11.4066,11.4732,192068.13269563,0
+CGBD.US,D,20210623,000000,11.5501,11.5577,11.4572,11.5163,129187.29595203,0
+CGBD.US,D,20210624,000000,11.5745,11.5839,11.5163,11.5745,252971.99329035,0
+CGBD.US,D,20210625,000000,11.5905,11.6037,11.4478,11.4816,310128.54672358,0
+CGBD.US,D,20210628,000000,11.4816,11.5577,11.3464,11.4732,282422.12074934,0
+CGBD.US,D,20210629,000000,11.5511,11.5858,11.4216,11.4563,282524.37813635,0
+CGBD.US,D,20210630,000000,11.491,11.491,11.2835,11.4046,431352.54866218,0
+CGBD.US,D,20210701,000000,11.4216,11.4995,11.3614,11.4394,181784.87421439,0
+CGBD.US,D,20210702,000000,11.4394,11.5257,11.4046,11.5079,158812.11311384,0
+CGBD.US,D,20210706,000000,11.5257,11.5774,11.5079,11.5511,181776.35276547,0
+CGBD.US,D,20210707,000000,11.568,11.6374,11.3361,11.3784,157340.03281333,0
+CGBD.US,D,20210708,000000,11.3521,11.4394,11.185,11.4046,173348.63978603,0
+CGBD.US,D,20210709,000000,11.491,11.6582,11.413,11.6027,219947.11801044,0
+CGBD.US,D,20210712,000000,11.5511,11.7163,11.5341,11.6816,138183.81564671,0
+CGBD.US,D,20210713,000000,11.6374,11.7229,11.5163,11.5858,276181.22459836,0
+CGBD.US,D,20210714,000000,11.6468,11.707,11.4216,11.4995,170088.12039396,0
+CGBD.US,D,20210715,000000,11.4995,11.5943,11.3521,11.3962,293132.51685756,0
+CGBD.US,D,20210716,000000,11.4046,11.5211,11.3361,11.3361,175210.57637451,0
+CGBD.US,D,20210719,000000,11.3784,11.3784,11.0159,11.2141,255916.15389135,0
+CGBD.US,D,20210720,000000,11.2667,11.6816,11.2488,11.6374,338878.85019022,0
+CGBD.US,D,20210721,000000,11.707,11.7839,11.5427,11.6121,121716.11561358,0
+CGBD.US,D,20210722,000000,11.5858,11.6544,11.4732,11.5257,103128.70516221,0
+CGBD.US,D,20210723,000000,11.6027,11.6281,11.4816,11.4995,103837.05060349,0
+CGBD.US,D,20210726,000000,11.5341,11.6281,11.4995,11.6121,119771.09489815,0
+CGBD.US,D,20210727,000000,11.5427,11.6206,11.4995,11.5595,182608.25921605,0
+CGBD.US,D,20210728,000000,11.5774,11.6243,11.5079,11.5257,216685.53343726,0
+CGBD.US,D,20210729,000000,11.6121,11.6121,11.4732,11.5079,222827.36774457,0
+CGBD.US,D,20210730,000000,11.5727,11.6121,11.3784,11.4394,331040.18236721,0
+CGBD.US,D,20210802,000000,11.5257,11.6374,11.413,11.431,131101.42641513,0
+CGBD.US,D,20210803,000000,11.4995,11.5257,11.3267,11.413,133516.19200214,0
+CGBD.US,D,20210804,000000,11.6516,11.906,11.568,11.7839,633038.20164235,0
+CGBD.US,D,20210805,000000,11.8111,12.0871,11.8111,11.8881,569018.68628715,0
+CGBD.US,D,20210806,000000,11.9736,12.0777,11.8534,12.0525,252134.76093419,0
+CGBD.US,D,20210809,000000,12.0871,12.0871,11.906,11.9314,179583.14485033,0
+CGBD.US,D,20210810,000000,11.966,12.0871,11.9482,12.0777,104896.9058126,0
+CGBD.US,D,20210811,000000,12.2252,12.3199,12.0777,12.2853,401064.12366592,0
+CGBD.US,D,20210812,000000,12.3199,12.3369,12.2167,12.3275,177043.7530729,0
+CGBD.US,D,20210813,000000,12.2937,12.3463,12.2167,12.3199,183025.81021301,0
+CGBD.US,D,20210816,000000,12.2326,12.3012,12.1294,12.182,103147.87842228,0
+CGBD.US,D,20210817,000000,12.1378,12.151,11.966,12.0777,144123.26554224,0
+CGBD.US,D,20210818,000000,12.0431,12.2167,12.0008,12.0345,115306.92084648,0
+CGBD.US,D,20210819,000000,11.9566,12.0345,11.6374,11.6722,292140.83323978,0
+CGBD.US,D,20210820,000000,11.6544,12.0177,11.6374,11.9736,123531.18423302,0
+CGBD.US,D,20210823,000000,12.0609,12.1904,11.966,12.0683,173898.27324121,0
+CGBD.US,D,20210824,000000,12.1219,12.2073,12.0431,12.0525,130829.80523089,0
+CGBD.US,D,20210825,000000,12.0083,12.2589,12.0083,12.1294,161374.93887578,0
+CGBD.US,D,20210826,000000,12.0871,12.2073,12.0609,12.1219,76443.78787696,0
+CGBD.US,D,20210827,000000,12.1031,12.2252,12.0749,12.1726,159130.60226713,0
+CGBD.US,D,20210830,000000,12.2167,12.2167,11.9314,11.966,142344.4130807,0
+CGBD.US,D,20210831,000000,11.9134,12.0431,11.8365,11.966,186276.74297504,0
+CGBD.US,D,20210901,000000,12.0008,12.0571,11.9314,11.966,104893.71026926,0
+CGBD.US,D,20210902,000000,11.9566,12.0683,11.8975,12.0431,178928.05846479,0
+CGBD.US,D,20210903,000000,12.0777,12.1144,12.0008,12.0609,134317.20820038,0
+CGBD.US,D,20210907,000000,12.0683,12.0683,11.8187,11.8187,154732.46944456,0
+CGBD.US,D,20210908,000000,11.7923,11.936,11.7839,11.7839,105837.46073688,0
+CGBD.US,D,20210909,000000,11.8017,11.906,11.7839,11.8712,170231.91984445,0
+CGBD.US,D,20210910,000000,11.8881,11.9398,11.8534,11.8534,93309.865646987,0
+CGBD.US,D,20210913,000000,11.9314,11.9314,11.8017,11.8187,225502.03752357,0
+CGBD.US,D,20210914,000000,11.8449,11.9134,11.8187,11.8534,151224.82803389,0
+CGBD.US,D,20210915,000000,11.7839,11.906,11.7163,11.8534,363349.25593804,0
+CGBD.US,D,20210916,000000,11.8449,11.8787,11.6816,11.7501,286235.46913993,0
+CGBD.US,D,20210917,000000,11.7163,11.922,11.7163,11.7576,717915.02840432,0
+CGBD.US,D,20210920,000000,11.6816,11.7839,11.5257,11.707,326413.03560498,0
+CGBD.US,D,20210921,000000,11.7501,11.9134,11.7501,11.8365,131657.450957,0
+CGBD.US,D,20210922,000000,11.906,12.0177,11.8618,11.9134,195823.96130602,0
+CGBD.US,D,20210923,000000,11.9829,12.1031,11.9736,11.9736,200558.69136083,0
+CGBD.US,D,20210924,000000,11.9736,12.0956,11.9688,12.0177,183514.72834464,0
+CGBD.US,D,20210927,000000,12.0431,12.1219,11.9134,12.0083,245506.13885748,0
+CGBD.US,D,20210928,000000,12.0083,12.0525,11.8449,11.8618,290722.01199502,0
+CGBD.US,D,20210929,000000,11.9332,12.0665,11.9069,12.013,267633.14615296,0
+CGBD.US,D,20210930,000000,12.0749,12.0749,11.9069,11.9069,256233.57786353,0
+CGBD.US,D,20211001,000000,11.9867,12.1012,11.9154,12.013,211520.47021212,0
+CGBD.US,D,20211004,000000,12.0308,12.1012,11.8712,11.8881,276708.48925013,0
+CGBD.US,D,20211005,000000,11.9416,12.0223,11.8712,11.9594,208927.81937896,0
+CGBD.US,D,20211006,000000,11.8881,11.9904,11.8712,11.9594,130492.14281752,0
+CGBD.US,D,20211007,000000,12.0223,12.0487,11.8618,11.8618,178141.95480214,0
+CGBD.US,D,20211008,000000,11.8618,12.0665,11.8618,11.9951,113527.00320384,0
+CGBD.US,D,20211011,000000,12.0223,12.1632,12.013,12.0843,158282.71809983,0
+CGBD.US,D,20211012,000000,12.0749,12.2036,12.0665,12.1012,255621.09872258,0
+CGBD.US,D,20211013,000000,12.12,12.2608,12.1106,12.2176,228504.78308588,0
+CGBD.US,D,20211014,000000,12.2965,12.2965,12.182,12.2702,193807.57345592,0
+CGBD.US,D,20211015,000000,12.3857,12.4214,12.2608,12.3237,230780.00994686,0
+CGBD.US,D,20211018,000000,12.4035,12.4214,12.2608,12.2796,224605.155025,0
+CGBD.US,D,20211019,000000,12.3415,12.3857,12.3153,12.3772,103867.94085581,0
+CGBD.US,D,20211020,000000,12.4035,12.6523,12.3679,12.5809,395007.50384779,0
+CGBD.US,D,20211021,000000,12.5809,12.6167,12.4748,12.5284,119745.5305514,0
+CGBD.US,D,20211022,000000,12.5641,12.5725,12.519,12.5453,103497.2578279,0
+CGBD.US,D,20211025,000000,12.5453,12.6119,12.5453,12.5903,106280.57608059,0
+CGBD.US,D,20211026,000000,12.5903,12.6073,12.5106,12.5106,168617.10527457,0
+CGBD.US,D,20211027,000000,12.5106,12.55,12.3772,12.4214,268132.71609575,0
+CGBD.US,D,20211028,000000,12.4392,12.5641,12.4392,12.5369,175849.68504333,0
+CGBD.US,D,20211029,000000,12.5641,12.626,12.5058,12.5284,134045.58701614,0
+CGBD.US,D,20211101,000000,12.5725,12.6523,12.4927,12.5237,194919.62253965,0
+CGBD.US,D,20211102,000000,12.5547,12.5547,12.4129,12.4214,276130.09590486,0
+CGBD.US,D,20211103,000000,12.4298,12.6692,12.4298,12.5547,484037.47177594,0
+CGBD.US,D,20211104,000000,12.6167,12.7142,12.519,12.5725,309192.25252377,0
+CGBD.US,D,20211105,000000,12.7856,12.7856,12.5641,12.6523,239282.28560432,0
+CGBD.US,D,20211108,000000,12.6429,12.672,12.4927,12.5547,232697.33595331,0
+CGBD.US,D,20211109,000000,12.5809,12.6626,12.3321,12.4129,357914.70189088,0
+CGBD.US,D,20211110,000000,12.4654,12.6167,12.2439,12.3321,286589.10927001,0
+CGBD.US,D,20211111,000000,12.3857,12.4439,12.2533,12.3237,216314.85040935,0
+CGBD.US,D,20211112,000000,12.3059,12.5453,12.3059,12.4298,185503.42148577,0
+CGBD.US,D,20211115,000000,12.4927,12.5547,12.2965,12.3321,114502.70910489,0
+CGBD.US,D,20211116,000000,12.3059,12.4476,12.2346,12.3415,169378.70977158,0
+CGBD.US,D,20211117,000000,12.3059,12.3857,12.2965,12.3321,131595.67045235,0
+CGBD.US,D,20211118,000000,12.3321,12.4035,12.2533,12.289,104546.46122587,0
+CGBD.US,D,20211119,000000,12.2608,12.2965,12.1632,12.2796,217686.80368507,0
+CGBD.US,D,20211122,000000,12.2796,12.3321,12.182,12.2608,205158.14341407,0
+CGBD.US,D,20211123,000000,12.289,12.3321,12.2346,12.289,93219.325252238,0
+CGBD.US,D,20211124,000000,12.2082,12.3415,12.2082,12.2702,125617.8740367,0
+CGBD.US,D,20211126,000000,12.2082,12.2702,12.0308,12.182,248471.60308077,0
+CGBD.US,D,20211129,000000,12.2702,12.3415,12.1988,12.2702,225273.0235839,0
+CGBD.US,D,20211130,000000,12.2439,12.3049,12.1012,12.1632,193836.33334601,0
+CGBD.US,D,20211201,000000,12.289,12.3415,12.12,12.12,134669.78314934,0
+CGBD.US,D,20211202,000000,12.1463,12.3321,12.1285,12.2608,229576.35528725,0
+CGBD.US,D,20211203,000000,12.3059,12.4288,12.182,12.2082,130014.94167815,0
+CGBD.US,D,20211206,000000,12.3237,12.4392,12.2533,12.3679,153010.07158211,0
+CGBD.US,D,20211207,000000,12.4298,12.5106,12.3951,12.4833,152664.95290095,0
+CGBD.US,D,20211208,000000,12.5284,12.5903,12.4392,12.4833,176027.57028948,0
+CGBD.US,D,20211209,000000,12.4476,12.4927,12.3857,12.4214,155518.57310721,0
+CGBD.US,D,20211210,000000,12.3509,12.4476,12.3415,12.4214,109262.01802061,0
+CGBD.US,D,20211213,000000,12.4298,12.4748,12.1726,12.1726,235104.6452725,0
+CGBD.US,D,20211214,000000,12.1632,12.2608,12.0843,12.1369,244348.2869858,0
+CGBD.US,D,20211215,000000,12.1726,12.2796,12.0618,12.1557,316053.0840835,0
+CGBD.US,D,20211216,000000,12.1726,12.289,12.0665,12.12,373396.04421181,0
+CGBD.US,D,20211217,000000,12.0665,12.2082,11.8355,12.0393,1399840.7824866,0
+CGBD.US,D,20211220,000000,11.951,12.0843,11.7548,12.0487,328325.03570586,0
+CGBD.US,D,20211221,000000,12.1772,12.3237,11.9867,12.0843,480383.90055255,0
+CGBD.US,D,20211222,000000,12.2439,12.3237,12.1106,12.1914,363960.66989787,0
+CGBD.US,D,20211223,000000,12.2346,12.4654,12.2346,12.4476,217504.65771445,0
+CGBD.US,D,20211227,000000,12.519,12.519,12.3509,12.4298,148323.27467747,0
+CGBD.US,D,20211228,000000,12.4392,12.5903,12.4242,12.4654,251848.22721435,0
+CGBD.US,D,20211229,000000,12.5857,12.5857,12.3153,12.3679,341674.95061629,0
+CGBD.US,D,20211230,000000,12.3772,12.5603,12.3313,12.3679,314169.84387272,0
+CGBD.US,D,20211231,000000,12.3951,12.6053,12.3866,12.5415,535115.03658764,0
+CGBD.US,D,20220103,000000,12.6561,12.7697,12.5603,12.5687,225222.96007151,0
+CGBD.US,D,20220104,000000,12.6053,12.733,12.5781,12.688,128858.15498759,0
+CGBD.US,D,20220105,000000,12.7697,12.8044,12.5237,12.5321,216217.91892791,0
+CGBD.US,D,20220106,000000,12.6241,12.6692,12.5143,12.6514,153170.91393043,0
+CGBD.US,D,20220107,000000,12.688,12.9434,12.6608,12.9349,251920.65953015,0
+CGBD.US,D,20220110,000000,12.98,13.0438,12.8617,12.8983,392266.79283968,0
+CGBD.US,D,20220111,000000,12.8701,13.0719,12.8701,13.0625,405759.44201948,0
+CGBD.US,D,20220112,000000,13.0625,13.1264,12.98,13.0898,312876.71399949,0
+CGBD.US,D,20220113,000000,13.0898,13.1527,13.0353,13.0625,175453.43766866,0
+CGBD.US,D,20220114,000000,13.0625,13.1264,12.9067,12.9161,382539.55890032,0
+CGBD.US,D,20220118,000000,12.9349,13.1583,12.9255,13.0898,259271.47440263,0
+CGBD.US,D,20220119,000000,13.0719,13.1171,12.9161,12.9622,257279.58571816,0
+CGBD.US,D,20220120,000000,12.9706,13.0719,12.733,12.7612,271825.69902039,0
+CGBD.US,D,20220121,000000,12.7058,12.8429,12.4777,12.5049,300254.31779039,0
+CGBD.US,D,20220124,000000,12.4138,12.7246,12.1303,12.5321,649694.43873279,0
+CGBD.US,D,20220125,000000,12.4965,12.8842,12.4965,12.8617,442597.66568998,0
+CGBD.US,D,20220126,000000,13.0166,13.04,12.7791,12.8251,261781.04110884,0
+CGBD.US,D,20220127,000000,12.8617,12.9752,12.6514,12.7058,306308.8072463,0
+CGBD.US,D,20220128,000000,12.6692,12.7424,12.5875,12.7152,131657.450957,0
+CGBD.US,D,20220131,000000,12.733,12.8983,12.6608,12.8701,187680.6516842,0
+CGBD.US,D,20220201,000000,12.9349,13.0353,12.8701,12.9706,189428.61389342,0
+CGBD.US,D,20220202,000000,13.0353,13.0353,12.8983,13.026,184111.22976888,0
+CGBD.US,D,20220203,000000,12.9706,13.1171,12.8889,12.8889,189656.56265196,0
+CGBD.US,D,20220204,000000,12.8983,13.0898,12.8063,12.9528,157146.16985045,0
+CGBD.US,D,20220207,000000,12.98,13.163,12.98,13.0804,183196.23919135,0
+CGBD.US,D,20220208,000000,13.1724,13.1902,12.9622,12.9894,240268.64331653,0
+CGBD.US,D,20220209,000000,13.0353,13.1171,12.8983,12.9349,186171.29004469,0
+CGBD.US,D,20220210,000000,12.9349,13.0625,12.7884,12.8157,518696.33488578,0
+CGBD.US,D,20220211,000000,12.8157,12.9255,12.6608,12.688,685705.01667717,0
+CGBD.US,D,20220214,000000,12.7246,12.7697,12.5049,12.5143,222190.38943799,0
+CGBD.US,D,20220215,000000,12.6964,12.6964,12.5603,12.5603,174818.5897243,0
+CGBD.US,D,20220216,000000,12.5969,12.7697,12.5781,12.688,198656.27788999,0
+CGBD.US,D,20220217,000000,12.6974,12.7791,12.5603,12.5781,196482.24323491,0
+CGBD.US,D,20220218,000000,12.5415,12.6608,12.5321,12.5603,164082.62926933,0
+CGBD.US,D,20220222,000000,12.5603,12.7424,12.4777,12.6241,330823.95060093,0
+CGBD.US,D,20220223,000000,12.8429,13.1536,12.7424,12.8523,268355.33894872,0
+CGBD.US,D,20220224,000000,12.6514,12.8063,12.4044,12.7612,358597.4829854,0
+CGBD.US,D,20220225,000000,12.7424,12.8617,12.7424,12.8251,223700.81625862,0
+CGBD.US,D,20220228,000000,12.7424,12.9434,12.6974,12.8983,243016.81059244,0
+CGBD.US,D,20220301,000000,12.9349,12.98,12.7246,12.98,241251.80548539,0
+CGBD.US,D,20220302,000000,12.9706,13.3545,12.9706,13.3085,333626.44211368,0
+CGBD.US,D,20220303,000000,13.0532,13.1536,12.5143,12.9894,835834.83852515,0
+CGBD.US,D,20220304,000000,12.9894,13.1161,12.8983,12.9894,198306.89848438,0
+CGBD.US,D,20220307,000000,12.8983,13.0166,12.7791,12.7884,286715.86582267,0
+CGBD.US,D,20220308,000000,12.7697,12.9434,12.6654,12.8345,265720.08087098,0
+CGBD.US,D,20220309,000000,12.9706,13.0166,12.7978,12.9622,323043.86773922,0
+CGBD.US,D,20220310,000000,12.8617,13.1311,12.8617,13.1077,251539.32469109,0
+CGBD.US,D,20220311,000000,13.0804,13.1837,12.9894,13.1077,161879.83472414,0
+CGBD.US,D,20220314,000000,13.163,13.2719,12.963,13.0438,251667.14642485,0
+CGBD.US,D,20220315,000000,13.0625,13.1808,12.9894,13.1171,147112.16375006,0
+CGBD.US,D,20220316,000000,13.1536,13.1536,12.9349,13.0625,182511.32773461,0
+CGBD.US,D,20220317,000000,13.0625,13.4005,13.0072,13.3733,379895.77937366,0
+CGBD.US,D,20220318,000000,13.3273,13.4184,13.1724,13.1808,1038003.0185503,0
+CGBD.US,D,20220321,000000,13.2174,13.4916,13.2174,13.3817,182017.08369739,0
+CGBD.US,D,20220322,000000,13.455,13.501,13.3001,13.3817,263366.0306075,0
+CGBD.US,D,20220323,000000,13.4372,13.4728,13.2813,13.2907,133924.15636906,0
+CGBD.US,D,20220324,000000,13.3001,13.3817,13.2081,13.2634,235229.27146293,0
+CGBD.US,D,20220325,000000,13.3367,13.4099,13.2907,13.3639,143783.47276665,0
+CGBD.US,D,20220328,000000,13.4099,13.5921,13.3085,13.5376,340865.41296912,0
+CGBD.US,D,20220329,000000,13.5376,13.6653,13.487,13.5282,321814.64873287,0
+CGBD.US,D,20220330,000000,13.4906,13.5658,13.3921,13.5094,245855.51826309,0
+CGBD.US,D,20220331,000000,13.5094,13.6664,13.5094,13.5094,176321.56027713,0
+CGBD.US,D,20220401,000000,13.5658,13.716,13.5188,13.6878,156144.89960265,0
+CGBD.US,D,20220404,000000,13.7442,13.7442,13.5282,13.5939,321441.83534273,0
+CGBD.US,D,20220405,000000,13.5376,13.6878,13.5,13.5658,151829.85090703,0
+CGBD.US,D,20220406,000000,13.5,13.5611,13.3809,13.3968,125601.89631998,0
+CGBD.US,D,20220407,000000,13.5188,13.5939,13.378,13.5094,197959.64944098,0
+CGBD.US,D,20220408,000000,13.5564,13.6209,13.4719,13.5282,90166.516177532,0
+CGBD.US,D,20220411,000000,13.4906,13.7328,13.4906,13.6409,398809.13524613,0
+CGBD.US,D,20220412,000000,13.6409,13.8286,13.5376,13.5564,233376.92150447,0
+CGBD.US,D,20220413,000000,13.5564,13.7817,13.5564,13.7254,123176.47892182,0
+CGBD.US,D,20220414,000000,13.669,13.7813,13.5751,13.6878,192110.73994021,0
+CGBD.US,D,20220418,000000,13.7348,13.8943,13.6597,13.8474,231615.11194078,0
+CGBD.US,D,20220419,000000,13.8943,13.9601,13.838,13.9319,220072.80938197,0
+CGBD.US,D,20220420,000000,13.9413,13.9788,13.8474,13.9131,230368.85003659,0
+CGBD.US,D,20220421,000000,13.9413,13.9694,13.6784,13.716,234695.61572447,0
+CGBD.US,D,20220422,000000,13.7348,13.8849,13.4062,13.4531,193281.37398525,0
+CGBD.US,D,20220425,000000,13.3593,13.4812,13.2278,13.4812,226342.46542306,0
+CGBD.US,D,20220426,000000,13.4906,13.4924,13.1715,13.1902,278300.9350166,0
+CGBD.US,D,20220427,000000,13.2466,13.3968,13.1902,13.3123,395167.28101499,0
+CGBD.US,D,20220428,000000,13.3499,13.3968,13.1996,13.3029,231238.03782618,0
+CGBD.US,D,20220429,000000,13.2654,13.3687,13.1292,13.1527,256342.22633723,0
+CGBD.US,D,20220502,000000,13.2372,13.3123,12.8617,13.0025,357203.16090627,0
+CGBD.US,D,20220503,000000,13.0682,13.3968,12.9744,13.3499,206975.34239573,0
+CGBD.US,D,20220504,000000,13.6972,13.9788,13.5939,13.8474,419370.32630301,0
+CGBD.US,D,20220505,000000,13.7723,13.838,13.3874,13.6597,256132.38565764,0
+CGBD.US,D,20220506,000000,13.8099,14.0258,13.6597,13.8849,355325.24660107,0
+CGBD.US,D,20220509,000000,13.8661,13.8661,13.301,13.5188,340392.4725542,0
+CGBD.US,D,20220510,000000,13.5939,13.838,13.4062,13.4719,183115.28542664,0
+CGBD.US,D,20220511,000000,13.4531,13.5658,13.2935,13.3217,216811.22480879,0
+CGBD.US,D,20220512,000000,13.2372,13.3217,12.8805,13.0213,335763.19542975,0
+CGBD.US,D,20220513,000000,13.1433,13.3593,13.1011,13.1902,196080.66995467,0
+CGBD.US,D,20220516,000000,13.2466,13.4343,13.2184,13.4156,173115.36512191,0
+CGBD.US,D,20220517,000000,13.5188,13.7254,13.5188,13.6221,170940.26528572,0
+CGBD.US,D,20220518,000000,13.6597,13.6597,13.2884,13.3968,242890.05403979,0
+CGBD.US,D,20220519,000000,13.4062,13.4745,13.1245,13.1621,171676.30543597,0
+CGBD.US,D,20220520,000000,13.256,13.3685,12.7302,12.8805,273564.07459957,0
+CGBD.US,D,20220523,000000,12.9274,13.209,12.9274,13.0963,192142.69537365,0
+CGBD.US,D,20220524,000000,13.0963,13.133,12.8523,12.9744,157198.36372508,0
+CGBD.US,D,20220525,000000,13.0213,13.3593,13.0213,13.2278,223907.46139486,0
+CGBD.US,D,20220526,000000,13.3687,13.4249,13.256,13.3123,226599.17407169,0
+CGBD.US,D,20220527,000000,13.256,13.4625,13.256,13.4625,252631.13533365,0
+CGBD.US,D,20220531,000000,13.378,13.4812,13.317,13.3217,248105.18077732,0
+CGBD.US,D,20220601,000000,13.3874,13.4719,13.2466,13.4156,155597.39650969,0
+CGBD.US,D,20220602,000000,13.3687,13.4906,13.3311,13.4249,162159.97735731,0
+CGBD.US,D,20220603,000000,13.4062,13.4625,13.3311,13.378,202155.39785175,0
+CGBD.US,D,20220606,000000,13.3874,13.5987,13.3217,13.5845,251165.44611982,0
+CGBD.US,D,20220607,000000,13.5939,13.6118,13.4719,13.4906,138103.92706311,0
+CGBD.US,D,20220608,000000,13.3874,13.4906,13.3311,13.4156,166500.59039968,0
+CGBD.US,D,20220609,000000,13.4719,13.5108,13.209,13.2278,345743.94247441,0
+CGBD.US,D,20220610,000000,13.1433,13.2841,13.04,13.209,361233.80624425,0
+CGBD.US,D,20220613,000000,12.9931,13.0682,12.411,12.4955,644933.07915011,0
+CGBD.US,D,20220614,000000,12.5988,12.5988,12.3265,12.4768,578580.81715374,0
+CGBD.US,D,20220615,000000,12.5143,12.7207,12.289,12.4298,372435.25084636,0
+CGBD.US,D,20220616,000000,12.2796,12.4532,11.3972,11.4628,933813.39299783,0
+CGBD.US,D,20220617,000000,11.6694,12.1482,11.5755,11.9792,1330111.8963566,0
+CGBD.US,D,20220621,000000,12.1482,12.411,12.0731,12.1858,344439.09560891,0
+CGBD.US,D,20220622,000000,12.0919,12.411,12.0073,12.1764,362229.75058649,0
+CGBD.US,D,20220623,000000,12.2326,12.3359,11.9792,12.0731,265794.643549,0
+CGBD.US,D,20220624,000000,12.1106,12.3829,12.1106,12.2983,174626.85712366,0
+CGBD.US,D,20220627,000000,12.411,12.5519,12.3265,12.4862,295231.98883462,0
+CGBD.US,D,20220628,000000,12.5894,12.6833,12.3547,12.4204,341461.91439335,0
+CGBD.US,D,20220629,000000,12.3623,12.5382,12.159,12.2074,318730.97113572,0
+CGBD.US,D,20220630,000000,12.101,12.4301,12.101,12.2946,262935.80048623,0
+CGBD.US,D,20220701,000000,12.372,12.6237,12.2894,12.614,304282.73453272,0
+CGBD.US,D,20220705,000000,12.6044,12.6044,12.2702,12.5656,235479.29595289,0
+CGBD.US,D,20220706,000000,12.5656,12.6818,12.4688,12.5753,134260.0346206,0
+CGBD.US,D,20220707,000000,12.5947,12.8077,12.5947,12.7689,201554.29512958,0
+CGBD.US,D,20220708,000000,12.7592,12.8657,12.6836,12.827,103478.38004615,0
+CGBD.US,D,20220711,000000,12.7399,12.856,12.556,12.585,226600.86643957,0
+CGBD.US,D,20220712,000000,12.4882,12.7031,12.4882,12.556,198804.51277187,0
+CGBD.US,D,20220713,000000,12.4495,12.6334,12.4495,12.5269,151130.60016004,0
+CGBD.US,D,20220714,000000,12.3914,12.5075,12.1687,12.2849,368284.90023553,0
+CGBD.US,D,20220715,000000,12.343,12.5172,12.2849,12.3236,258202.70403131,0
+CGBD.US,D,20220718,000000,12.4204,12.7205,12.4204,12.5075,186242.49051341,0
+CGBD.US,D,20220719,000000,12.556,12.7399,12.556,12.6237,338147.82274268,0
+CGBD.US,D,20220720,000000,12.6528,12.7786,12.5753,12.7302,221628.11953124,0
+CGBD.US,D,20220721,000000,12.7302,12.7302,12.5947,12.6915,134167.06677229,0
+CGBD.US,D,20220722,000000,12.7302,12.827,12.614,12.7689,160921.14756286,0
+CGBD.US,D,20220725,000000,12.7883,12.8077,12.5947,12.6431,110669.95960075,0
+CGBD.US,D,20220726,000000,12.6237,12.9335,12.6237,12.8367,207304.87303541,0
+CGBD.US,D,20220727,000000,12.9335,13.0109,12.8077,12.9819,158217.84912931,0
+CGBD.US,D,20220728,000000,13.0206,13.1852,12.9433,13.1078,182426.67682846,0
+CGBD.US,D,20220729,000000,13.1949,13.2578,13.1271,13.1562,138486.97279029,0
+CGBD.US,D,20220801,000000,13.1755,13.3885,13.069,13.2723,257964.08655399,0
+CGBD.US,D,20220802,000000,13.2723,13.2795,13.0787,13.1465,105994.709807,0
+CGBD.US,D,20220803,000000,13.1658,13.3691,13.1658,13.2626,188027.47320091,0
+CGBD.US,D,20220804,000000,13.2626,13.3982,13.1658,13.2046,152808.15333394,0
+CGBD.US,D,20220805,000000,13.1658,13.3299,13.1658,13.2336,94582.389939265,0
+CGBD.US,D,20220808,000000,13.3014,13.4272,13.282,13.3982,199349.92414861,0
+CGBD.US,D,20220809,000000,13.3498,13.3982,13.1949,13.2723,161119.47897258,0
+CGBD.US,D,20220810,000000,13.3111,13.8338,13.3111,13.5821,323691.32233094,0
+CGBD.US,D,20220811,000000,13.737,14.0565,13.7143,13.979,190486.98927667,0
+CGBD.US,D,20220812,000000,14.0468,14.1533,13.9597,14.1339,198962.558114,0
+CGBD.US,D,20220815,000000,14.0662,14.1049,13.8532,13.9016,274290.27369279,0
+CGBD.US,D,20220816,000000,13.9306,13.9681,13.8647,13.9306,118729.23907287,0
+CGBD.US,D,20220817,000000,13.8338,13.979,13.6504,13.7564,200975.82851789,0
+CGBD.US,D,20220818,000000,13.8241,13.858,13.766,13.8241,155305.88952512,0
+CGBD.US,D,20220819,000000,13.7467,13.8822,13.7467,13.7854,211589.65786627,0
+CGBD.US,D,20220822,000000,13.6789,13.7936,13.5822,13.7564,170683.80461119,0
+CGBD.US,D,20220823,000000,13.766,13.8919,13.6885,13.8532,137310.41302116,0
+CGBD.US,D,20220824,000000,13.8532,13.9887,13.8241,13.9887,154333.85902227,0
+CGBD.US,D,20220825,000000,13.979,14.0371,13.9403,13.9597,117701.42786103,0
+CGBD.US,D,20220826,000000,14.0952,14.0952,13.8338,13.9403,157349.11623569,0
+CGBD.US,D,20220829,000000,13.8919,14.1146,13.8048,14.0371,221798.56058647,0
+CGBD.US,D,20220830,000000,14.1533,14.1849,13.8725,13.8822,185190.92085145,0
+CGBD.US,D,20220831,000000,13.8145,14.0468,13.8048,13.9306,166770.89117356,0
+CGBD.US,D,20220901,000000,13.9693,13.9693,13.5918,13.6596,207687.07418956,0
+CGBD.US,D,20220902,000000,13.6886,13.8677,13.6692,13.7757,113527.17147205,0
+CGBD.US,D,20220906,000000,13.5143,13.6015,12.9916,13.2917,442658.14590504,0
+CGBD.US,D,20220907,000000,13.3111,13.4563,13.2723,13.4466,214645.20114729,0
+CGBD.US,D,20220908,000000,13.495,13.5434,13.3353,13.5337,126510.64797617,0
+CGBD.US,D,20220909,000000,13.5531,13.766,13.5434,13.7564,133348.94970719,0
+CGBD.US,D,20220912,000000,13.8338,13.8629,13.6983,13.7176,193031.20939201,0
+CGBD.US,D,20220913,000000,13.6208,13.7273,13.4773,13.495,122290.94063912,0
+CGBD.US,D,20220914,000000,13.495,13.6112,13.4175,13.5047,119464.71805059,0
+CGBD.US,D,20220915,000000,13.5047,13.6092,13.4708,13.5143,125193.60345848,0
+CGBD.US,D,20220916,000000,13.4369,13.4611,13.282,13.4079,305438.63478,0
+CGBD.US,D,20220919,000000,13.4079,13.4853,13.2917,13.3885,222178.69578844,0
+CGBD.US,D,20220920,000000,13.3885,13.4174,13.2046,13.2433,170245.82274806,0
+CGBD.US,D,20220921,000000,13.2917,13.3498,13.1217,13.1465,182945.23082679,0
+CGBD.US,D,20220922,000000,13.1465,13.1852,12.6528,12.6818,310664.46083095,0
+CGBD.US,D,20220923,000000,12.4882,12.5405,12.1203,12.2558,548759.25224954,0
+CGBD.US,D,20220926,000000,12.1397,12.2074,11.6169,11.7815,741628.28439506,0
+CGBD.US,D,20220927,000000,11.8493,12.2946,11.8493,12.0138,554395.16980913,0
+CGBD.US,D,20220928,000000,12.1106,12.1864,11.9192,12.13,275568.06511896,0
+CGBD.US,D,20220929,000000,12.11,12.13,11.432,11.56,468003,0
+CGBD.US,D,20220930,000000,11.5,11.79,11.44,11.44,281830,0
+CGBD.US,D,20221003,000000,11.53,11.75,11.2301,11.6,360685,0
+CGBD.US,D,20221004,000000,11.94,12.24,11.84,12.19,244096,0
+CGBD.US,D,20221005,000000,12.13,12.13,11.7799,12,272694,0
+CGBD.US,D,20221006,000000,12.01,12.1594,11.84,11.85,171208,0
+CGBD.US,D,20221007,000000,11.76,12.06,11.68,11.77,331878,0
+CGBD.US,D,20221010,000000,11.71,11.915,11.59,11.59,161752,0
+CGBD.US,D,20221011,000000,11.57,11.84,11.44,11.7,305489,0
+CGBD.US,D,20221012,000000,11.77,11.94,11.64,11.84,201910,0
+CGBD.US,D,20221013,000000,11.66,12.09,11.51,12.07,195637,0
+CGBD.US,D,20221014,000000,12.19,12.31,12.01,12.08,177823,0
+CGBD.US,D,20221017,000000,12.13,12.3312,12.09,12.21,231977,0
+CGBD.US,D,20221018,000000,12.33,12.46,12.29,12.35,108511,0
+CGBD.US,D,20221019,000000,12.34,12.36,12.08,12.19,119132,0
+CGBD.US,D,20221020,000000,12.3,12.44,12.16,12.23,170787,0
+CGBD.US,D,20221021,000000,12.29,12.3,12.03,12.21,159069,0
+CGBD.US,D,20221024,000000,12.26,12.33,12.0601,12.24,184965,0
+CGBD.US,D,20221025,000000,12.29,12.5399,12.07,12.46,286113,0
+CGBD.US,D,20221026,000000,12.58,12.6,12.38,12.41,217024,0
+CGBD.US,D,20221027,000000,12.56,12.69,12.372,12.39,190281,0
+CGBD.US,D,20221028,000000,12.53,12.65,12.5,12.62,177752,0
+CGBD.US,D,20221031,000000,12.6,12.66,12.48,12.55,218109,0
+CGBD.US,D,20221101,000000,12.67,12.74,12.49,12.7,140365,0
+CGBD.US,D,20221102,000000,12.74,12.74,12.43,12.45,332378,0
+CGBD.US,D,20221103,000000,12.28,12.47,12.14,12.33,268885,0
+CGBD.US,D,20221104,000000,12.43,12.74,12.385,12.55,186721,0
+CGBD.US,D,20221107,000000,12.53,13.04,12.53,13.04,320469,0
+CGBD.US,D,20221108,000000,13.11,13.16,12.55,12.65,292354,0
+CGBD.US,D,20221109,000000,13.64,13.8,13.1321,13.48,639922,0
+CGBD.US,D,20221110,000000,13.82,13.825,13.68,13.82,360768,0
+CGBD.US,D,20221111,000000,13.9,13.99,13.7831,13.91,356933,0
+CGBD.US,D,20221114,000000,13.96,14,13.6,13.71,317462,0
+CGBD.US,D,20221115,000000,13.9,14.18,13.83,14.15,383086,0
+CGBD.US,D,20221116,000000,14.05,14.22,14.05,14.1,228446,0
+CGBD.US,D,20221117,000000,14.19,14.2,14.0201,14.15,227711,0
+CGBD.US,D,20221118,000000,14.22,14.22,14.095,14.1,231252,0
+CGBD.US,D,20221121,000000,14.22,14.43,14.0752,14.32,494882,0
+CGBD.US,D,20221122,000000,14.3,14.41,14.3,14.4,227173,0
+CGBD.US,D,20221123,000000,14.37,14.4,14.2588,14.4,214297,0
+CGBD.US,D,20221125,000000,14.47,14.4884,14.35,14.39,167170,0
+CGBD.US,D,20221128,000000,14.39,14.415,13.98,14.15,380240,0
+CGBD.US,D,20221129,000000,14.11,14.34,14.055,14.2,229091,0
+CGBD.US,D,20221130,000000,14.2,14.4,14.02,14.36,257720,0
+CGBD.US,D,20221201,000000,14.36,14.406,14.232,14.33,243726,0
+CGBD.US,D,20221202,000000,14.24,14.35,14.12,14.3,209109,0
+CGBD.US,D,20221205,000000,14.3,14.345,14.1145,14.19,300494,0
+CGBD.US,D,20221206,000000,14.16,14.22,14,14.02,179966,0
+CGBD.US,D,20221207,000000,14.02,14.165,13.965,14.08,217177,0
+CGBD.US,D,20221208,000000,14.15,14.165,13.91,13.97,202274,0
+CGBD.US,D,20221209,000000,14.04,14.18,13.98,14.15,270403,0
+CGBD.US,D,20221212,000000,14.09,14.105,13.7,14.08,415201,0
+CGBD.US,D,20221213,000000,14.39,14.4,14.281,14.39,409221,0
+CGBD.US,D,20221214,000000,14.38,14.405,14.25,14.34,274624,0
+CGBD.US,D,20221215,000000,14.18,14.42,14.18,14.38,248216,0
+CGBD.US,D,20221216,000000,14.26,14.44,14,14.16,1284152,0
+CGBD.US,D,20221219,000000,14.12,14.205,13.82,14.02,409922,0
+CGBD.US,D,20221220,000000,13.96,14.37,13.96,14.3,515975,0
+CGBD.US,D,20221221,000000,14.35,14.58,14.11,14.17,414587,0
+CGBD.US,D,20221222,000000,14.17,14.32,14.07,14.3,243790,0
+CGBD.US,D,20221223,000000,14.3,15.4,14.3,14.75,743619,0
+CGBD.US,D,20221227,000000,14.91,14.97,14.61,14.68,398165,0
+CGBD.US,D,20221228,000000,14.63,14.71,14.37,14.4,388833,0
+CGBD.US,D,20221229,000000,14.015,14.21,13.96,14.17,435777,0
+CGBD.US,D,20221230,000000,14.08,14.35,14.07,14.31,313398,0
+CGBD.US,D,20230103,000000,14.4,14.68,14.31,14.57,516833,0
+CGBD.US,D,20230104,000000,14.61,14.71,14.51,14.64,263460,0
+CGBD.US,D,20230105,000000,14.56,14.68,14.47,14.49,162779,0
+CGBD.US,D,20230106,000000,14.62,14.6898,14.44,14.52,212592,0
+CGBD.US,D,20230109,000000,14.58,14.79,14.58,14.69,258599,0
+CGBD.US,D,20230110,000000,14.7,14.83,14.56,14.74,209151,0
+CGBD.US,D,20230111,000000,14.8,15.005,14.79,14.93,267767,0
+CGBD.US,D,20230112,000000,14.93,15.09,14.9156,15.04,245524,0
+CGBD.US,D,20230113,000000,15.02,15.09,14.923,14.98,227367,0
+CGBD.US,D,20230117,000000,15.02,15.069,14.7,14.81,378447,0
+CGBD.US,D,20230118,000000,14.79,14.95,14.695,14.72,259016,0
+CGBD.US,D,20230119,000000,14.72,14.81,14.4777,14.52,159835,0
+CGBD.US,D,20230120,000000,14.6,14.68,14.44,14.64,131014,0
+CGBD.US,D,20230123,000000,14.68,14.865,14.64,14.78,165752,0
+CGBD.US,D,20230124,000000,14.8,14.93,14.7324,14.83,150728,0
+CGBD.US,D,20230125,000000,14.92,14.97,14.81,14.93,268726,0
+CGBD.US,D,20230126,000000,14.91,15.045,14.9,14.94,182831,0
+CGBD.US,D,20230127,000000,14.91,15.135,14.91,15.06,198458,0
+CGBD.US,D,20230130,000000,15.09,15.19,14.995,15.01,246835,0
+CGBD.US,D,20230131,000000,14.99,15.115,14.9694,15.05,145544,0
+CGBD.US,D,20230201,000000,15.07,15.19,15.02,15.11,185246,0
+CGBD.US,D,20230202,000000,15.18,15.18,15,15.09,222337,0
+CGBD.US,D,20230203,000000,15.11,15.21,15.08,15.15,206866,0
+CGBD.US,D,20230206,000000,15.2,15.31,15.0111,15.23,284589,0
+CGBD.US,D,20230207,000000,15.23,15.36,15.17,15.34,188765,0
+CGBD.US,D,20230208,000000,15.39,15.39,15.06,15.15,222257,0
+CGBD.US,D,20230209,000000,15.15,15.25,14.866,14.9,224972,0
+CGBD.US,D,20230210,000000,14.9,15.14,14.87,15.1,272842,0
+CGBD.US,D,20230213,000000,15.1,15.37,15.1,15.3,217231,0
+CGBD.US,D,20230214,000000,15.28,15.35,15.21,15.28,134619,0
+CGBD.US,D,20230215,000000,15.2,15.34,15.12,15.28,132547,0
+CGBD.US,D,20230216,000000,15.24,15.51,15.22,15.34,208531,0
+CGBD.US,D,20230217,000000,15.33,15.57,15.33,15.48,190142,0
+CGBD.US,D,20230221,000000,15.49,15.53,15.16,15.24,230338,0
+CGBD.US,D,20230222,000000,15.2,15.4199,15.2,15.28,140611,0
+CGBD.US,D,20230223,000000,15.37,15.63,15.32,15.61,421890,0
+CGBD.US,D,20230224,000000,15.55,15.7,15.51,15.67,241568,0
+CGBD.US,D,20230227,000000,15.8,15.8653,15.5863,15.59,275874,0
+CGBD.US,D,20230228,000000,15.89,15.89,14.8,15.09,565972,0
+CGBD.US,D,20230301,000000,15.16,15.8,15.15,15.67,293681,0
+CGBD.US,D,20230302,000000,15.66,15.7,15.34,15.5,206120,0
+CGBD.US,D,20230303,000000,15.58,15.6178,15.45,15.5,181526,0
+CGBD.US,D,20230306,000000,15.49,15.55,15.41,15.46,214751,0
+CGBD.US,D,20230307,000000,15.42,15.4525,15.08,15.16,153601,0
+CGBD.US,D,20230308,000000,15.17,15.25,15.01,15.11,189378,0
+CGBD.US,D,20230309,000000,15.03,15.1622,14.76,14.78,423946,0
+CGBD.US,D,20230310,000000,14.76,14.93,13.74,13.83,713289,0
+CGBD.US,D,20230313,000000,13.55,13.92,13.18,13.65,414154,0
+CGBD.US,D,20230314,000000,13.9,14.33,13.9,14.03,360181,0
+CGBD.US,D,20230315,000000,13.75,13.8384,13.46,13.68,359144,0
+CGBD.US,D,20230316,000000,13.58,14.01,13.43,13.92,272063,0
+CGBD.US,D,20230317,000000,14,14,13.48,13.52,493343,0
+CGBD.US,D,20230320,000000,13.55,13.7925,13.45,13.48,269595,0
+CGBD.US,D,20230321,000000,13.71,13.94,13.71,13.85,263946,0
+CGBD.US,D,20230322,000000,13.87,14.0676,13.62,13.62,219004,0
+CGBD.US,D,20230323,000000,13.71,13.89,13.5223,13.57,192337,0
+CGBD.US,D,20230324,000000,13.56,13.64,13.22,13.61,240301,0
+CGBD.US,D,20230327,000000,13.7,13.84,13.64,13.78,247026,0
+CGBD.US,D,20230328,000000,13.81,13.9,13.73,13.85,310542,0
+CGBD.US,D,20230329,000000,13.89,14.05,13.8001,13.95,345978,0
+CGBD.US,D,20230330,000000,13.66,13.66,13.36,13.41,241246,0
+CGBD.US,D,20230331,000000,13.44,13.64,13.44,13.62,212656,0
+CGBD.US,D,20230403,000000,13.6,13.77,13.51,13.54,188473,0
+CGBD.US,D,20230404,000000,13.5,13.5789,13.28,13.4,226157,0
+CGBD.US,D,20230405,000000,13.35,13.3714,13.1801,13.2,168594,0
+CGBD.US,D,20230406,000000,13.2,13.37,13.2,13.33,107937,0
+CGBD.US,D,20230410,000000,13.34,13.36,13.075,13.23,157952,0
+CGBD.US,D,20230411,000000,13.24,13.35,13.08,13.25,214313,0
+CGBD.US,D,20230412,000000,13.26,13.62,13.2501,13.47,189686,0
+CGBD.US,D,20230413,000000,13.57,13.77,13.4999,13.77,156495,0
+CGBD.US,D,20230414,000000,13.86,13.88,13.63,13.77,171516,0
+CGBD.US,D,20230417,000000,13.78,13.92,13.58,13.88,163682,0
+CGBD.US,D,20230418,000000,13.77,13.77,13.36,13.56,214493,0
+CGBD.US,D,20230419,000000,13.63,13.7,13.48,13.66,120940,0
+CGBD.US,D,20230420,000000,13.68,13.77,13.59,13.7,246142,0
+CGBD.US,D,20230421,000000,13.74,13.74,13.5,13.65,132759,0
+CGBD.US,D,20230424,000000,13.6,13.81,13.6,13.66,126530,0
+CGBD.US,D,20230425,000000,13.6,13.685,13.49,13.54,94287,0
+CGBD.US,D,20230426,000000,13.49,13.608,13.4077,13.43,165678,0
+CGBD.US,D,20230427,000000,13.43,14.13,13.43,14.01,320890,0
+CGBD.US,D,20230428,000000,13.92,14.16,13.8902,14.07,200588,0
+CGBD.US,D,20230501,000000,14.08,14.15,13.83,13.9,131530,0
+CGBD.US,D,20230502,000000,13.79,13.81,13.35,13.5,235415,0
+CGBD.US,D,20230503,000000,13.54,13.79,13.54,13.65,115630,0
+CGBD.US,D,20230504,000000,13.48,13.51,13.16,13.25,160512,0
+CGBD.US,D,20230505,000000,13.45,13.605,13.4,13.57,161839,0
+CGBD.US,D,20230508,000000,13.58,13.61,13.48,13.54,95429,0
+CGBD.US,D,20230509,000000,13.54,13.61,13.3392,13.45,135998,0
+CGBD.US,D,20230510,000000,13.5,13.695,13.13,13.56,127486,0
+CGBD.US,D,20230511,000000,13.5,13.58,13.32,13.45,176429,0
+CGBD.US,D,20230512,000000,13.45,13.5,13.35,13.36,134618,0
+CGBD.US,D,20230515,000000,13.36,13.51,13.26,13.35,111267,0
+CGBD.US,D,20230516,000000,13.27,13.31,13.12,13.13,149805,0
+CGBD.US,D,20230517,000000,13.21,13.3508,13.15,13.31,105064,0
+CGBD.US,D,20230518,000000,13.31,13.41,13.2,13.38,93673,0
+CGBD.US,D,20230519,000000,13.51,13.62,13.4,13.5,129874,0
+CGBD.US,D,20230522,000000,13.55,13.58,13.46,13.5,98766,0
+CGBD.US,D,20230523,000000,13.47,13.64,13.47,13.57,132433,0
+CGBD.US,D,20230524,000000,13.6,13.6682,13.51,13.58,137582,0
+CGBD.US,D,20230525,000000,13.49,13.65,13.49,13.63,124565,0
+CGBD.US,D,20230526,000000,13.6,13.76,13.59,13.74,121850,0
+CGBD.US,D,20230530,000000,13.79,13.8496,13.73,13.82,105117,0
+CGBD.US,D,20230531,000000,13.74,13.81,13.62,13.71,123267,0
+CGBD.US,D,20230601,000000,13.68,13.89,13.68,13.85,150778,0
+CGBD.US,D,20230602,000000,13.98,14.26,13.93,14.23,186155,0
+CGBD.US,D,20230605,000000,14.25,14.385,14.1895,14.32,131646,0
+CGBD.US,D,20230606,000000,14.31,14.53,14.27,14.5,111945,0
+CGBD.US,D,20230607,000000,14.6,14.93,14.5,14.73,167403,0
+CGBD.US,D,20230608,000000,14.73,14.85,14.58,14.74,117470,0
+CGBD.US,D,20230609,000000,14.77,14.79,14.6601,14.7,102144,0
+CGBD.US,D,20230612,000000,14.7,15.04,14.66,14.86,338512,0
+CGBD.US,D,20230613,000000,14.89,15.009,14.71,14.78,213924,0
+CGBD.US,D,20230614,000000,14.87,14.9087,14.55,14.59,177700,0
+CGBD.US,D,20230615,000000,14.59,14.85,14.59,14.83,147615,0
+CGBD.US,D,20230616,000000,14.85,14.92,14.54,14.58,514883,0
+CGBD.US,D,20230620,000000,14.58,14.77,14.58,14.71,256829,0
+CGBD.US,D,20230621,000000,14.72,14.812,14.6119,14.78,148455,0
+CGBD.US,D,20230622,000000,14.78,14.78,14.6043,14.63,125970,0
+CGBD.US,D,20230623,000000,14.63,14.63,14.48,14.52,133087,0
+CGBD.US,D,20230626,000000,14.61,14.675,14.5742,14.61,173680,0
+CGBD.US,D,20230627,000000,14.66,14.805,14.5889,14.79,135500,0
+CGBD.US,D,20230628,000000,14.79,14.98,14.769,14.88,201114,0
+CGBD.US,D,20230629,000000,14.46,14.67,14.46,14.63,139907,0
+CGBD.US,D,20230630,000000,14.68,14.778,14.56,14.56,217292,0
+CGBD.US,D,20230703,000000,14.5,14.71,14.5,14.7,85352,0
+CGBD.US,D,20230705,000000,14.58,14.775,14.55,14.7,177153,0
+CGBD.US,D,20230706,000000,14.66,14.71,14.45,14.7,158335,0
+CGBD.US,D,20230707,000000,14.66,14.905,14.66,14.85,136999,0
+CGBD.US,D,20230710,000000,14.9,14.965,14.775,14.84,147482,0
+CGBD.US,D,20230711,000000,14.89,14.93,14.74,14.88,195049,0
+CGBD.US,D,20230712,000000,14.93,14.985,14.83,14.93,214508,0
+CGBD.US,D,20230713,000000,14.97,15.045,14.86,14.96,200650,0
+CGBD.US,D,20230714,000000,14.95,15.22,14.94,15.05,200533,0
+CGBD.US,D,20230717,000000,15,15.31,14.93,15.2,217404,0
+CGBD.US,D,20230718,000000,15.25,15.55,15.2478,15.46,294929,0
+CGBD.US,D,20230719,000000,15.46,15.59,15.22,15.26,268142,0
+CGBD.US,D,20230720,000000,15.32,15.32,14.97,15.11,202090,0
+CGBD.US,D,20230721,000000,15.15,15.21,15.0401,15.06,149077,0
+CGBD.US,D,20230724,000000,15.1,15.445,15.0726,15.33,228822,0
+CGBD.US,D,20230725,000000,15.35,15.37,15.11,15.13,339072,0
+CGBD.US,D,20230726,000000,15.14,15.53,15.14,15.5,189044,0
+CGBD.US,D,20230727,000000,15.57,15.66,15.39,15.39,102676,0
+CGBD.US,D,20230728,000000,15.36,15.855,15.36,15.83,245047,0
+CGBD.US,D,20230731,000000,15.79,15.85,15.59,15.7,204983,0
+CGBD.US,D,20230801,000000,15.7,15.78,15.6356,15.66,111202,0
+CGBD.US,D,20230802,000000,15.6,15.71,15.535,15.55,141469,0
+CGBD.US,D,20230803,000000,15.61,15.67,15.39,15.45,191325,0
+CGBD.US,D,20230804,000000,15.49,15.6875,15.38,15.5,518672,0
+CGBD.US,D,20230807,000000,15.58,15.709,15.5579,15.63,203685,0
+CGBD.US,D,20230808,000000,15.59,15.59,15.39,15.45,243904,0
+CGBD.US,D,20230809,000000,15.11,15.53,15.05,15.12,371619,0
+CGBD.US,D,20230810,000000,15.21,15.47,15.08,15.16,248329,0
+CGBD.US,D,20230811,000000,15.32,15.32,15.08,15.09,143039,0
+CGBD.US,D,20230814,000000,15.09,15.19,15.07,15.15,124054,0
+CGBD.US,D,20230815,000000,15.1,15.14,14.895,14.91,169025,0
+CGBD.US,D,20230816,000000,14.85,14.98,14.85,14.9,129563,0
+CGBD.US,D,20230817,000000,14.9,14.96,14.52,14.66,272171,0
+CGBD.US,D,20230818,000000,14.66,14.9,14.6,14.8,107519,0
+CGBD.US,D,20230821,000000,14.82,14.93,14.75,14.9,146246,0
+CGBD.US,D,20230822,000000,14.95,14.95,14.575,14.59,168201,0
+CGBD.US,D,20230823,000000,14.65,14.79,14.65,14.685,142361,0
+CGBD.US,D,20230824,000000,14.71,14.8685,14.61,14.61,69792,0
+CGBD.US,D,20230825,000000,14.63,14.74,14.6,14.71,95325,0
+CGBD.US,D,20230828,000000,14.69,14.88,14.68,14.78,129188,0
+CGBD.US,D,20230829,000000,14.72,14.96,14.68,14.93,123177,0
+CGBD.US,D,20230830,000000,14.98,15.0501,14.9,14.91,104420,0
+CGBD.US,D,20230831,000000,14.96,15,14.8808,14.91,125062,0
+CGBD.US,D,20230901,000000,15.02,15.1,14.92,14.98,165911,0
+CGBD.US,D,20230905,000000,14.89,14.98,14.75,14.75,134632,0
+CGBD.US,D,20230906,000000,14.75,14.775,14.45,14.52,325666,0
+CGBD.US,D,20230907,000000,14.53,14.665,14.51,14.6,118456,0
+CGBD.US,D,20230908,000000,14.6,14.68,14.57,14.66,86538,0
+CGBD.US,D,20230911,000000,14.73,14.821,14.61,14.68,125411,0
+CGBD.US,D,20230912,000000,14.68,14.76,14.65,14.67,112266,0
+CGBD.US,D,20230913,000000,14.64,14.75,14.595,14.6,88806,0
+CGBD.US,D,20230914,000000,14.69,14.81,14.66,14.7,124299,0
+CGBD.US,D,20230915,000000,14.73,15,14.67,14.93,226816,0
+CGBD.US,D,20230918,000000,14.96,15.07,14.87,14.93,151696,0
+CGBD.US,D,20230919,000000,14.93,15,14.93,14.99,84709,0
+CGBD.US,D,20230920,000000,15.05,15.05,14.94,14.94,176423,0
+CGBD.US,D,20230921,000000,14.95,14.97,14.6977,14.75,132216,0
+CGBD.US,D,20230922,000000,14.79,14.9075,14.7338,14.78,99836,0
+CGBD.US,D,20230925,000000,14.77,14.9,14.7,14.88,202026,0
+CGBD.US,D,20230926,000000,14.83,14.93,14.64,14.67,299676,0
+CGBD.US,D,20230927,000000,14.76,14.85,14.69,14.71,271457,0
+CGBD.US,D,20230928,000000,14.39,14.51,14.24,14.44,365453,0
+CGBD.US,D,20230929,000000,14.44,14.61,14.44,14.5,279005,0
+CGBD.US,D,20231002,000000,14.53,14.54,13.93,13.99,347692,0
+CGBD.US,D,20231003,000000,14,14,13.57,13.76,317668,0
+CGBD.US,D,20231004,000000,13.76,13.81,13.38,13.65,618847,0
+CGBD.US,D,20231005,000000,13.62,13.77,13.54,13.66,202340,0
+CGBD.US,D,20231006,000000,13.56,13.81,13.55,13.66,223933,0
+CGBD.US,D,20231009,000000,13.67,13.84,13.67,13.68,163241,0
+CGBD.US,D,20231010,000000,13.76,13.819,13.61,13.61,152366,0
+CGBD.US,D,20231011,000000,13.75,14.095,13.65,14.01,456679,0
+CGBD.US,D,20231012,000000,14.03,14.13,13.86,14.03,220084,0
+CGBD.US,D,20231013,000000,14.1,14.37,14.07,14.28,356154,0
+CGBD.US,D,20231016,000000,14.42,14.54,14.32,14.41,247561,0
+CGBD.US,D,20231017,000000,14.41,14.63,14.33,14.38,187140,0
+CGBD.US,D,20231018,000000,14.36,14.56,14.1713,14.27,277518,0
+CGBD.US,D,20231019,000000,14.22,14.25,14.06,14.08,135525,0
+CGBD.US,D,20231020,000000,14.04,14.095,13.7,13.93,433013,0
+CGBD.US,D,20231023,000000,13.92,13.92,13.61,13.61,146102,0
+CGBD.US,D,20231024,000000,13.63,13.84,13.61,13.66,155455,0
+CGBD.US,D,20231025,000000,13.61,13.66,13.47,13.57,162825,0
+CGBD.US,D,20231026,000000,13.57,13.701,13.48,13.5,154449,0
+CGBD.US,D,20231027,000000,13.56,13.57,13.315,13.4,144682,0
+CGBD.US,D,20231030,000000,13.5,13.5561,13.37,13.5,196108,0
+CGBD.US,D,20231031,000000,13.5,13.7,13.49,13.6,171688,0
+CGBD.US,D,20231101,000000,13.64,13.9,13.59,13.77,199594,0
+CGBD.US,D,20231102,000000,13.82,14.23,13.82,14.23,196880,0
+CGBD.US,D,20231103,000000,14.32,14.61,14.25,14.48,244452,0
+CGBD.US,D,20231106,000000,14.49,14.49,14.25,14.36,206647,0
+CGBD.US,D,20231107,000000,14.41,14.41,14.19,14.31,175697,0
+CGBD.US,D,20231108,000000,14.33,14.41,14.015,14.27,264057,0
+CGBD.US,D,20231109,000000,14.24,14.53,14.14,14.2,209702,0
+CGBD.US,D,20231110,000000,14.25,14.45,14.18,14.25,319377,0
+CGBD.US,D,20231113,000000,14.23,14.39,14.21,14.25,273648,0
+CGBD.US,D,20231114,000000,14.35,14.66,14.28,14.63,374890,0
+CGBD.US,D,20231115,000000,14.71,14.78,14.58,14.78,172425,0
+CGBD.US,D,20231116,000000,14.68,14.7799,14.6443,14.73,121688,0
+CGBD.US,D,20231117,000000,14.75,14.7705,14.7063,14.75,67362,0
+CGBD.US,D,20231120,000000,14.75,14.79,14.65,14.73,157718,0
+CGBD.US,D,20231121,000000,14.83,14.88,14.71,14.88,109487,0
+CGBD.US,D,20231122,000000,14.9,14.94,14.86,14.88,112606,0
+CGBD.US,D,20231124,000000,14.97,14.98,14.885,14.93,83495,0
+CGBD.US,D,20231127,000000,14.88,15.045,14.865,15.015,227383,0
+CGBD.US,D,20231128,000000,15.07,15.07,14.96,15.01,168453,0
+CGBD.US,D,20231129,000000,15.05,15.0897,14.93,14.94,136702,0
+CGBD.US,D,20231130,000000,15,15,14.91,14.97,167228,0
+CGBD.US,D,20231201,000000,14.99,15.07,14.895,15.07,153418,0
+CGBD.US,D,20231204,000000,15.05,15.08,15,15.05,116070,0
+CGBD.US,D,20231205,000000,15.06,15.13,14.97,15.1,170772,0
+CGBD.US,D,20231206,000000,15.13,15.15,14.95,14.98,192643,0
+CGBD.US,D,20231207,000000,14.98,15.22,14.925,15.21,206491,0
+CGBD.US,D,20231208,000000,15.16,15.29,15.16,15.29,122881,0
+CGBD.US,D,20231211,000000,15.35,15.35,15.06,15.1,245216,0
+CGBD.US,D,20231212,000000,15.09,15.2,15.0481,15.16,138281,0
+CGBD.US,D,20231213,000000,15.18,15.4,15.11,15.4,243939,0
+CGBD.US,D,20231214,000000,15.45,15.54,15.26,15.28,274765,0
+CGBD.US,D,20231215,000000,15.3,15.35,15.16,15.35,319796,0
+CGBD.US,D,20231218,000000,15.33,15.44,15.2635,15.41,292164,0
+CGBD.US,D,20231219,000000,15.27,15.57,15.27,15.54,225375,0
+CGBD.US,D,20231220,000000,15.54,15.69,15.47,15.47,141947,0
+CGBD.US,D,20231221,000000,15.43,15.515,15.41,15.49,220042,0
+CGBD.US,D,20231222,000000,15.62,15.7,15.555,15.57,166569,0
+CGBD.US,D,20231226,000000,15.58,15.72,15.55,15.57,321941,0
+CGBD.US,D,20231227,000000,15.58,15.69,15.475,15.52,304925,0
+CGBD.US,D,20231228,000000,15.12,15.24,15.065,15.08,216528,0
+CGBD.US,D,20231229,000000,15.08,15.1195,14.945,14.96,233456,0
+CGBD.US,D,20240102,000000,14.92,14.99,14.87,14.9,210928,0
+CGBD.US,D,20240103,000000,14.85,15.05,14.78,15.02,255762,0
+CGBD.US,D,20240104,000000,15.04,15.48,15.04,15.46,380825,0
+CGBD.US,D,20240105,000000,15.48,15.7594,15.4,15.65,361045,0
+CGBD.US,D,20240108,000000,15.68,15.755,15.58,15.67,263111,0
+CGBD.US,D,20240109,000000,15.61,15.675,15.46,15.46,259276,0
+CGBD.US,D,20240110,000000,15.49,15.66,15.49,15.6,134687,0
+CGBD.US,D,20240111,000000,15.62,15.62,15.29,15.4,112072,0
+CGBD.US,D,20240112,000000,15.44,15.515,15.35,15.37,105066,0
+CGBD.US,D,20240116,000000,15.37,15.45,15.2602,15.34,271686,0
+CGBD.US,D,20240117,000000,15.3,15.3,15.13,15.25,201857,0
+CGBD.US,D,20240118,000000,15.3,15.52,15.26,15.37,228617,0
+CGBD.US,D,20240119,000000,15.46,15.585,15.31,15.57,305424,0
+CGBD.US,D,20240122,000000,15.56,15.73,15.56,15.64,173990,0
+CGBD.US,D,20240123,000000,15.67,15.73,15.515,15.53,113193,0
+CGBD.US,D,20240124,000000,15.55,15.585,15.44,15.47,142064,0
+CGBD.US,D,20240125,000000,15.54,15.54,15.3712,15.52,158343,0
+CGBD.US,D,20240126,000000,15.49,15.62,15.49,15.61,112624,0
+CGBD.US,D,20240129,000000,15.69,15.73,15.42,15.48,100768,0
+CGBD.US,D,20240130,000000,15.42,15.605,15.42,15.6,105942,0
+CGBD.US,D,20240131,000000,15.57,15.58,15.33,15.35,135785,0
+CGBD.US,D,20240201,000000,15.39,15.39,15.008,15.11,237063,0
+CGBD.US,D,20240202,000000,15.16,15.23,15.06,15.11,135887,0
+CGBD.US,D,20240205,000000,15.1,15.11,14.871,15.06,153414,0
+CGBD.US,D,20240206,000000,15.09,15.09,14.88,14.94,139833,0
+CGBD.US,D,20240207,000000,14.84,15.03,14.77,14.85,332688,0
+CGBD.US,D,20240208,000000,14.86,15.01,14.76,14.86,147335,0
+CGBD.US,D,20240209,000000,14.94,14.94,14.765,14.84,110916,0
+CGBD.US,D,20240212,000000,14.94,15.065,14.87,15.06,119249,0
+CGBD.US,D,20240213,000000,14.96,14.96,14.78,14.8,119424,0
+CGBD.US,D,20240214,000000,14.88,14.96,14.8,14.88,85395,0
+CGBD.US,D,20240215,000000,14.92,15.25,14.92,15.25,197894,0
+CGBD.US,D,20240216,000000,15.25,15.47,15.11,15.39,193780,0
+CGBD.US,D,20240220,000000,15.34,15.3899,15.25,15.29,109813,0
+CGBD.US,D,20240221,000000,15.29,15.41,15.255,15.3,99657,0
+CGBD.US,D,20240222,000000,15.41,15.48,15.3146,15.43,114269,0
+CGBD.US,D,20240223,000000,15.5,15.52,15.38,15.44,125885,0
+CGBD.US,D,20240226,000000,15.39,15.5,15.33,15.35,197757,0
+CGBD.US,D,20240227,000000,15.9,16.51,15.82,16.22,614396,0
+CGBD.US,D,20240228,000000,16.33,16.33,15.81,15.96,281439,0
+CGBD.US,D,20240229,000000,16,16.2461,15.93,16.21,323186,0
+CGBD.US,D,20240301,000000,16.32,16.32,16.11,16.21,202444,0
+CGBD.US,D,20240304,000000,16.19,16.344,16.14,16.26,237144,0
+CGBD.US,D,20240305,000000,16.28,16.415,16.24,16.33,214714,0
+CGBD.US,D,20240306,000000,16.39,16.56,16.34,16.34,252804,0
+CGBD.US,D,20240307,000000,16.4,16.5,16.32,16.38,258732,0
+CGBD.US,D,20240308,000000,16.47,16.48,16.28,16.28,146846,0
+CGBD.US,D,20240311,000000,16.34,16.45,16.3098,16.38,187046,0
+CGBD.US,D,20240312,000000,16.5,16.5,16.2125,16.4,261771,0
+CGBD.US,D,20240313,000000,16.45,16.5,16.37,16.38,186554,0
+CGBD.US,D,20240314,000000,16.33,16.3302,16.04,16.04,186151,0
+CGBD.US,D,20240315,000000,16.05,16.21,16,16.04,267714,0
+CGBD.US,D,20240318,000000,16.06,16.095,15.96,16.07,176978,0
+CGBD.US,D,20240319,000000,16.14,16.24,16.05,16.22,168344,0
+CGBD.US,D,20240320,000000,16.17,16.36,16.12,16.36,180105,0
+CGBD.US,D,20240321,000000,16.46,16.595,16.36,16.55,439545,0
+CGBD.US,D,20240322,000000,16.61,16.61,16.31,16.38,289533,0
+CGBD.US,D,20240325,000000,16.48,16.63,16.44,16.49,277177,0
+CGBD.US,D,20240326,000000,16.51,16.53,16.4,16.42,282742,0
+CGBD.US,D,20240327,000000,16.1,16.2491,16.05,16.23,231412,0
+CGBD.US,D,20240328,000000,16.3,16.46,16.25,16.28,279880,0
+CGBD.US,D,20240401,000000,16.28,16.4,16.05,16.11,276157,0
+CGBD.US,D,20240402,000000,16.11,16.2,16.05,16.18,152503,0
+CGBD.US,D,20240403,000000,16.21,16.31,16.19,16.28,140461,0
+CGBD.US,D,20240404,000000,16.39,16.457,16.15,16.16,257216,0
+CGBD.US,D,20240405,000000,16.17,16.3,16.17,16.3,145672,0
+CGBD.US,D,20240408,000000,16.285,16.33,16.09,16.3,254859,0
+CGBD.US,D,20240409,000000,16.32,16.33,16.2,16.28,131476,0
+CGBD.US,D,20240410,000000,16.17,16.35,16.16,16.31,279086,0
+CGBD.US,D,20240411,000000,16.3,16.51,16.2699,16.51,209821,0
+CGBD.US,D,20240412,000000,16.5,16.64,16.25,16.29,203889,0
+CGBD.US,D,20240415,000000,16.4,16.595,16.25,16.31,225696,0
+CGBD.US,D,20240416,000000,16.23,16.395,16.23,16.39,246019,0
+CGBD.US,D,20240417,000000,16.5,16.6699,16.425,16.47,306445,0
+CGBD.US,D,20240418,000000,16.47,16.78,16.4303,16.72,305977,0
+CGBD.US,D,20240419,000000,16.72,16.84,16.64,16.72,237519,0
+CGBD.US,D,20240422,000000,16.78,16.86,16.72,16.785,162081,0
+CGBD.US,D,20240423,000000,16.78,17.01,16.7704,16.99,232855,0
+CGBD.US,D,20240424,000000,17.03,17.17,16.85,17.08,682535,0
+CGBD.US,D,20240425,000000,17.17,17.23,16.5,16.85,927995,0
+CGBD.US,D,20240426,000000,16.96,17.2,16.96,17.09,284821,0
+CGBD.US,D,20240429,000000,17.19,17.49,17,17.33,398751,0
+CGBD.US,D,20240430,000000,17.28,17.3969,17.165,17.17,228576,0
+CGBD.US,D,20240501,000000,17.2,17.58,17.15,17.33,436942,0
+CGBD.US,D,20240502,000000,17.4,17.4438,17.06,17.09,240393,0
+CGBD.US,D,20240503,000000,17.23,17.28,17.1,17.18,138177,0
+CGBD.US,D,20240506,000000,17.39,17.58,17.27,17.58,287856,0
+CGBD.US,D,20240507,000000,17.66,17.66,17.42,17.42,291557,0
+CGBD.US,D,20240508,000000,17.42,17.63,17.25,17.52,299501,0
+CGBD.US,D,20240509,000000,17.57,17.85,17.56,17.85,311179,0
+CGBD.US,D,20240510,000000,17.8,17.88,17.68,17.83,234123,0
+CGBD.US,D,20240513,000000,17.91,17.94,17.83,17.86,200830,0
+CGBD.US,D,20240514,000000,17.79,17.995,17.761,17.96,199921,0
+CGBD.US,D,20240515,000000,18.09,18.1993,17.85,17.95,239093,0
+CGBD.US,D,20240516,000000,18,18.0542,17.545,17.56,500418,0
+CGBD.US,D,20240517,000000,17.55,17.66,17.4401,17.63,248513,0
+CGBD.US,D,20240520,000000,17.65,17.79,17.62,17.72,218660,0
+CGBD.US,D,20240521,000000,17.74,17.85,17.72,17.83,204519,0
+CGBD.US,D,20240522,000000,17.74,17.8,17.5696,17.64,237830,0
+CGBD.US,D,20240523,000000,17.71,17.76,17.6,17.67,128899,0
+CGBD.US,D,20240524,000000,17.75,17.99,17.7,17.91,166232,0
+CGBD.US,D,20240528,000000,17.805,17.99,17.72,17.79,176670,0
+CGBD.US,D,20240529,000000,17.75,17.78,17.57,17.7,146427,0
+CGBD.US,D,20240530,000000,17.72,17.84,17.72,17.79,179442,0
+CGBD.US,D,20240531,000000,17.79,17.939,17.78,17.92,176130,0
+CGBD.US,D,20240603,000000,17.92,17.97,17.84,17.95,203724,0
+CGBD.US,D,20240604,000000,17.9,17.9,17.64,17.7,244756,0
+CGBD.US,D,20240605,000000,17.65,17.88,17.485,17.88,207848,0
+CGBD.US,D,20240606,000000,17.94,17.94,17.85,17.9,125036,0
+CGBD.US,D,20240607,000000,17.84,18.005,17.81,17.99,207501,0
+CGBD.US,D,20240610,000000,17.92,17.97,17.75,17.76,167505,0
+CGBD.US,D,20240611,000000,17.76,17.82,17.58,17.65,117457,0
+CGBD.US,D,20240612,000000,17.77,17.88,17.7,17.76,132595,0
+CGBD.US,D,20240613,000000,17.69,17.69,17.58,17.64,134395,0
+CGBD.US,D,20240614,000000,17.65,17.765,17.5,17.71,143997,0
+CGBD.US,D,20240617,000000,17.65,17.81,17.585,17.81,145286,0
+CGBD.US,D,20240618,000000,17.79,17.88,17.7197,17.85,176567,0
+CGBD.US,D,20240620,000000,17.85,18.09,17.8114,18.01,170322,0
+CGBD.US,D,20240621,000000,18.05,18.09,17.9116,17.99,200879,0
+CGBD.US,D,20240624,000000,18.03,18.26,18.0298,18.24,177336,0
+CGBD.US,D,20240625,000000,18.3,18.33,18.16,18.19,208533,0
+CGBD.US,D,20240626,000000,18.15,18.2532,18.0701,18.19,147891,0
+CGBD.US,D,20240627,000000,18.22,18.29,18.12,18.15,185934,0
+CGBD.US,D,20240628,000000,17.68,17.9099,17.6472,17.74,177710,0
+CGBD.US,D,20240701,000000,17.74,17.83,17.53,17.79,388034,0
+CGBD.US,D,20240702,000000,17.84,18.08,17.69,18.06,249799,0
+CGBD.US,D,20240703,000000,17.98,18.24,17.925,18.21,140905,0
+CGBD.US,D,20240705,000000,18.14,18.22,17.85,17.99,252961,0
+CGBD.US,D,20240708,000000,18.02,18.29,18,18.13,218818,0
+CGBD.US,D,20240709,000000,18.11,18.13,17.95,17.99,116783,0
+CGBD.US,D,20240710,000000,18.08,18.12,18.02,18.12,97051,0
+CGBD.US,D,20240711,000000,18.12,18.28,17.95,18.21,149960,0
+CGBD.US,D,20240712,000000,18.33,18.37,18.18,18.21,134164,0
+CGBD.US,D,20240715,000000,18.16,18.24,18.07,18.21,151111,0
+CGBD.US,D,20240716,000000,18.2,18.45,18.2,18.36,209066,0
+CGBD.US,D,20240717,000000,18.38,18.74,18.15,18.26,255327,0
+CGBD.US,D,20240718,000000,18.29,18.38,18.01,18.04,103442,0
+CGBD.US,D,20240719,000000,18.1,18.11,17.93,17.93,84045,0
+CGBD.US,D,20240722,000000,17.94,18.21,17.94,18.09,118160,0
+CGBD.US,D,20240723,000000,18.02,18.24,18.02,18.12,151103,0
+CGBD.US,D,20240724,000000,18.14,18.14,17.91,18.01,156780,0
+CGBD.US,D,20240725,000000,18.03,18.19,18.0204,18.16,143311,0
+CGBD.US,D,20240726,000000,18.21,18.3297,18.03,18.3,134381,0
+CGBD.US,D,20240729,000000,18,18.29,17.36,17.44,663326,0
+CGBD.US,D,20240730,000000,17.5,17.57,17.37,17.51,210242,0
+CGBD.US,D,20240731,000000,17.6,17.805,17.5898,17.66,248726,0
+CGBD.US,D,20240801,000000,17.74,17.9075,17.5,17.52,161302,0
+CGBD.US,D,20240802,000000,17.41,17.435,16.7,16.9,410793,0
+CGBD.US,D,20240805,000000,15.98,16.4888,15.01,16.28,490472,0
+CGBD.US,D,20240806,000000,16.26,16.41,15.8701,16.3,270866,0
+CGBD.US,D,20240807,000000,16.5,16.62,16.26,16.26,210106,0
+CGBD.US,D,20240808,000000,16.4,16.569,16.27,16.27,203829,0
+CGBD.US,D,20240809,000000,16.27,16.41,16.26,16.39,128067,0
+CGBD.US,D,20240812,000000,16.45,16.51,16.13,16.18,173139,0
+CGBD.US,D,20240813,000000,16.21,16.28,16.02,16.12,188486,0
+CGBD.US,D,20240814,000000,16.25,16.2855,16.1,16.17,177759,0
+CGBD.US,D,20240815,000000,16.25,16.49,16.23,16.44,191906,0
+CGBD.US,D,20240816,000000,16.52,16.82,16.41,16.69,162946,0
+CGBD.US,D,20240819,000000,16.75,16.8355,16.67,16.79,162369,0
+CGBD.US,D,20240820,000000,16.79,16.8845,16.66,16.69,156244,0
+CGBD.US,D,20240821,000000,16.78,16.8368,16.4901,16.59,270394,0
+CGBD.US,D,20240822,000000,16.62,16.83,16.61,16.67,155515,0
+CGBD.US,D,20240823,000000,16.66,16.9,16.66,16.84,175189,0
+CGBD.US,D,20240826,000000,16.85,16.93,16.5,16.52,384001,0
+CGBD.US,D,20240827,000000,16.5,16.73,16.46,16.65,170622,0
+CGBD.US,D,20240828,000000,16.7,16.815,16.66,16.77,108171,0
+CGBD.US,D,20240829,000000,16.78,16.93,16.76,16.82,127803,0
+CGBD.US,D,20240830,000000,16.97,17.11,16.9,16.97,199702,0
+CGBD.US,D,20240903,000000,17,17.245,17,17.07,162729,0
+CGBD.US,D,20240904,000000,17.08,17.22,16.99,17,211091,0
+CGBD.US,D,20240905,000000,17.07,17.155,16.85,16.88,276984,0
+CGBD.US,D,20240906,000000,16.84,16.95,16.52,16.66,235978,0
+CGBD.US,D,20240909,000000,16.74,16.96,16.66,16.7,203698,0
+CGBD.US,D,20240910,000000,16.7,16.99,16.61,16.7,113442,0
+CGBD.US,D,20240911,000000,16.72,16.775,16.54,16.75,104651,0
+CGBD.US,D,20240912,000000,16.75,17.01,16.75,16.96,103295,0
+CGBD.US,D,20240913,000000,17.01,17.37,17.01,17.34,219124,0
+CGBD.US,D,20240916,000000,17.27,17.6,17.27,17.57,239415,0
+CGBD.US,D,20240917,000000,17.66,17.66,17.23,17.31,242473,0
+CGBD.US,D,20240918,000000,17.36,17.54,17.318,17.48,294806,0
+CGBD.US,D,20240919,000000,17.69,17.69,17.31,17.5,227742,0
+CGBD.US,D,20240920,000000,17.46,17.46,17.1,17.1,342852,0
+CGBD.US,D,20240923,000000,17.18,17.44,17.1601,17.36,140688,0
+CGBD.US,D,20240924,000000,17.4,17.42,17.305,17.35,137750,0
+CGBD.US,D,20240925,000000,17.4,17.4,17.27,17.3,159535,0
+CGBD.US,D,20240926,000000,17.4,17.5078,17.3,17.38,186441,0
+CGBD.US,D,20240927,000000,17.49,17.61,17.4485,17.52,207956,0
+CGBD.US,D,20240930,000000,17,17.11,16.95,16.97,284598,0
+CGBD.US,D,20241001,000000,16.97,17.02,16.75,16.81,183147,0
+CGBD.US,D,20241002,000000,16.89,17,16.7608,16.91,286885,0
+CGBD.US,D,20241003,000000,16.91,17.14,16.84,17.14,201967,0
+CGBD.US,D,20241004,000000,17.2,17.31,17.115,17.3,162033,0
+CGBD.US,D,20241007,000000,17.27,17.315,17.15,17.23,123642,0
+CGBD.US,D,20241008,000000,17.3,17.3,17.1507,17.26,76790,0
+CGBD.US,D,20241009,000000,17.29,17.36,17.14,17.2,129246,0
+CGBD.US,D,20241010,000000,17.11,17.26,17.07,17.18,156350,0
+CGBD.US,D,20241011,000000,17.15,17.34,17.145,17.25,204524,0
+CGBD.US,D,20241014,000000,17.28,17.33,17.21,17.25,124387,0
+CGBD.US,D,20241015,000000,17.37,17.4734,17.3,17.4,208186,0
+CGBD.US,D,20241016,000000,17.5,17.83,17.5,17.82,302853,0
+CGBD.US,D,20241017,000000,17.87,17.98,17.73,17.75,236772,0
+CGBD.US,D,20241018,000000,17.66,17.82,17.65,17.66,122461,0
+CGBD.US,D,20241021,000000,17.72,17.7499,17.55,17.69,165917,0
+CGBD.US,D,20241022,000000,17.63,17.6923,17.41,17.43,128797,0
+CGBD.US,D,20241023,000000,17.43,17.63,17.2,17.31,137638,0
+CGBD.US,D,20241024,000000,17.31,17.3838,17.2156,17.36,128259,0
+CGBD.US,D,20241025,000000,17.4,17.445,17.18,17.2,110365,0
+CGBD.US,D,20241028,000000,17.3,17.425,17.25,17.36,120772,0
+CGBD.US,D,20241029,000000,17.35,17.36,17.16,17.16,60763,0
+CGBD.US,D,20241030,000000,17.14,17.33,17.12,17.15,78380,0
+CGBD.US,D,20241031,000000,17.11,17.18,16.95,17,98986,0
+CGBD.US,D,20241101,000000,17.22,17.27,16.62,16.71,259427,0
+CGBD.US,D,20241104,000000,16.64,16.73,16.419942,16.48,189759,0
+CGBD.US,D,20241105,000000,16.5,16.8374,16.5,16.79,154842,0
+CGBD.US,D,20241106,000000,16.9,16.9711,16.25,16.41,421518,0
+CGBD.US,D,20241107,000000,16.35,16.8,16.35,16.58,301569,0
+CGBD.US,D,20241108,000000,16.55,16.6885,16.46,16.47,192548,0
+CGBD.US,D,20241111,000000,16.59,16.6444,16.38,16.54,211393,0
+CGBD.US,D,20241112,000000,16.48,16.73,16.37,16.37,213095,0
+CGBD.US,D,20241113,000000,16.39,16.62,16.34,16.53,133221,0
+CGBD.US,D,20241114,000000,16.53,16.6322,16.29,16.29,172285,0
+CGBD.US,D,20241115,000000,16.33,16.38,16.095,16.22,128090,0
+CGBD.US,D,20241118,000000,16.26,16.47,16.2101,16.37,143577,0
+CGBD.US,D,20241119,000000,16.3,16.45,16.28,16.43,144473,0
+CGBD.US,D,20241120,000000,16.57,16.65,16.42,16.61,151572,0
+CGBD.US,D,20241121,000000,16.53,16.85,16.53,16.67,137055,0
+CGBD.US,D,20241122,000000,16.67,16.9,16.627,16.85,102538,0
+CGBD.US,D,20241125,000000,16.85,17.01,16.85,17,148649,0
+CGBD.US,D,20241126,000000,17.16,17.32,17.03,17.19,270509,0
+CGBD.US,D,20241127,000000,17.23,17.46,17.23,17.32,192798,0
+CGBD.US,D,20241129,000000,17.37,17.4881,17.3,17.33,103131,0
+CGBD.US,D,20241202,000000,17.33,17.46,17.11,17.41,166259,0
+CGBD.US,D,20241203,000000,17.45,17.483,17.2,17.28,126624,0
+CGBD.US,D,20241204,000000,17.2,17.35,17.15,17.3,144763,0
+CGBD.US,D,20241205,000000,17.3,17.46,17.27,17.43,130366,0
+CGBD.US,D,20241206,000000,17.5,17.53,17.34,17.45,106314,0
+CGBD.US,D,20241209,000000,17.45,17.75,17.45,17.55,151374,0
+CGBD.US,D,20241210,000000,17.5,17.88,17.485,17.69,170536,0
+CGBD.US,D,20241211,000000,17.74,17.91,17.69,17.88,181592,0
+CGBD.US,D,20241212,000000,17.88,17.9,17.59,17.66,178736,0
+CGBD.US,D,20241213,000000,17.68,17.9251,17.62,17.84,239421,0
+CGBD.US,D,20241216,000000,17.97,18.1,17.83,17.87,275621,0
+CGBD.US,D,20241217,000000,17.9,17.97,17.745,17.85,232468,0
+CGBD.US,D,20241218,000000,17.89,18.19,17.61,17.61,290388,0
+CGBD.US,D,20241219,000000,17.69,18.11,17.6357,17.93,264964,0
+CGBD.US,D,20241220,000000,17.82,18.33,17.79,18,1093270,0
+CGBD.US,D,20241223,000000,18.01,18.09,17.65,17.87,260026,0
+CGBD.US,D,20241224,000000,17.86,18.07,17.85,18.04,198715,0
+CGBD.US,D,20241226,000000,17.98,18.17,17.94,18.16,188283,0
+CGBD.US,D,20241227,000000,18.18,18.29,18.105,18.28,144356,0
+CGBD.US,D,20241230,000000,18.25,18.36,18.07,18.26,242846,0
+CGBD.US,D,20241231,000000,17.85,18,17.75,17.93,241097,0
+CGBD.US,D,20250102,000000,17.95,18.17,17.8781,18.1,197397,0
+CGBD.US,D,20250103,000000,18.2,18.35,18.11,18.21,167752,0
+CGBD.US,D,20250106,000000,18.33,18.4,18.055,18.1,222266,0
+CGBD.US,D,20250107,000000,18.01,18.14,17.86,17.89,312584,0
+CGBD.US,D,20250108,000000,17.8,17.9864,17.8,17.95,185869,0
+CGBD.US,D,20250110,000000,17.95,18.02,17.835,17.87,197287,0
+CGBD.US,D,20250113,000000,17.75,17.76,17.31,17.54,269988,0
+CGBD.US,D,20250114,000000,17.55,17.88,17.47,17.87,165326,0
+CGBD.US,D,20250115,000000,18,18.08,17.84,18.06,228791,0
+CGBD.US,D,20250116,000000,18.09,18.43,18.09,18.37,249087,0
+CGBD.US,D,20250117,000000,18.35,18.56,18.2244,18.46,256341,0
+CGBD.US,D,20250121,000000,18.38,18.48,18.28,18.35,242902,0
+CGBD.US,D,20250122,000000,18.35,18.4,18.18,18.32,182949,0
+CGBD.US,D,20250123,000000,18.3,18.39,18.26,18.29,131830,0
+CGBD.US,D,20250124,000000,18.32,18.345,18.2181,18.31,148248,0
+CGBD.US,D,20250127,000000,18.3,18.415,18.23,18.39,191511,0
+CGBD.US,D,20250128,000000,18.44,18.559,18.355,18.55,174741,0
+CGBD.US,D,20250129,000000,18.54,18.64,18.22,18.3,96199,0
+CGBD.US,D,20250130,000000,18.33,18.52,18.2998,18.48,87682,0
+CGBD.US,D,20250131,000000,18.53,18.62,18.42,18.56,180214,0
+CGBD.US,D,20250203,000000,18.21,18.535,18.16,18.5,179587,0
+CGBD.US,D,20250204,000000,18.42,18.51,18.34,18.47,154298,0
+CGBD.US,D,20250205,000000,18.47,18.47,18.1785,18.44,136516,0
+CGBD.US,D,20250206,000000,18.45,18.4998,18.35,18.37,103837,0
+CGBD.US,D,20250207,000000,18.4,18.44,18.31,18.4,111905,0
+CGBD.US,D,20250210,000000,17.96,18.035,17.58,17.66,591678,0
+CGBD.US,D,20250211,000000,17.68,17.7103,17.46,17.53,459209,0
+CGBD.US,D,20250212,000000,17.44,17.48,17.06,17.32,446767,0
+CGBD.US,D,20250213,000000,17.41,17.55,17.335,17.46,200550,0
+CGBD.US,D,20250214,000000,17.53,17.68,17.495,17.68,228384,0
+CGBD.US,D,20250218,000000,17.68,17.84,17.65,17.83,218924,0
+CGBD.US,D,20250219,000000,17.74,18.01,17.665,17.96,167194,0
+CGBD.US,D,20250220,000000,17.89,18.01,17.77,17.97,119517,0
+CGBD.US,D,20250221,000000,18.06,18.06,17.82,17.88,109909,0
+CGBD.US,D,20250224,000000,17.93,17.95,17.75,17.77,119218,0
+CGBD.US,D,20250225,000000,17.71,17.81,17.36,17.52,268805,0
+CGBD.US,D,20250226,000000,18.1,18.4,17.82,17.86,327726,0
+CGBD.US,D,20250227,000000,17.95,17.95,17.43,17.48,207444,0
+CGBD.US,D,20250228,000000,17.43,17.785,17.42,17.77,186900,0
+CGBD.US,D,20250303,000000,17.77,17.94,17.55,17.64,132872,0
+CGBD.US,D,20250304,000000,17.58,17.59,17.28,17.31,251214,0
+CGBD.US,D,20250305,000000,17.28,17.3545,17.03,17.15,267736,0
+CGBD.US,D,20250306,000000,17.05,17.16,16.87,16.92,160604,0
+CGBD.US,D,20250307,000000,16.92,17.4,16.9197,17.36,245228,0
+CGBD.US,D,20250310,000000,17.22,17.3795,17.1018,17.27,159759,0
+CGBD.US,D,20250311,000000,17.26,17.3399,16.6,16.78,278953,0
+CGBD.US,D,20250312,000000,16.73,16.93,16.65,16.73,156410,0
+CGBD.US,D,20250313,000000,16.71,16.84,16.47,16.47,186328,0
+CGBD.US,D,20250314,000000,16.59,16.8,16.59,16.75,209056,0
+CGBD.US,D,20250317,000000,16.7,16.99,16.7,16.93,143499,0
+CGBD.US,D,20250318,000000,16.97,17.02,16.802,17.02,140374,0
+CGBD.US,D,20250319,000000,17.13,17.27,17.0746,17.18,155965,0
+CGBD.US,D,20250320,000000,17.17,17.33,17.125,17.2,129544,0
+CGBD.US,D,20250321,000000,17.18,17.26,17.1,17.13,312485,0
+CGBD.US,D,20250324,000000,16.81,16.88,16.47,16.52,365485,0
+CGBD.US,D,20250325,000000,16.6,16.715,16.57,16.68,242529,0
+CGBD.US,D,20250326,000000,16.68,16.9,16.64,16.84,228918,0
+CGBD.US,D,20250327,000000,16.9,17,16.79,16.91,285167,0
+CGBD.US,D,20250328,000000,16.92,16.92,16.63,16.72,141942,0
+CGBD.US,D,20250331,000000,16.57,16.59,15.85,16.18,792487,0
+CGBD.US,D,20250401,000000,16.16,16.39,16.07,16.24,302341,0
+CGBD.US,D,20250402,000000,16.11,16.36,16.11,16.25,230517,0
+CGBD.US,D,20250403,000000,16.085,16.1625,15.9012,15.97,304016,0
+CGBD.US,D,20250404,000000,15.9,15.95,14.595,14.77,760593,0
+CGBD.US,D,20250407,000000,13.85,14.48,13.12,13.91,994868,0
+CGBD.US,D,20250408,000000,14.25,14.61,13.391,13.58,795555,0
+CGBD.US,D,20250409,000000,13.41,14.79,13.16,14.71,794851,0
+CGBD.US,D,20250410,000000,14.68,14.81,13.9,14.2,541254,0
+CGBD.US,D,20250411,000000,14.09,14.35,13.69,14.02,350397,0
+CGBD.US,D,20250414,000000,14.16,14.444,13.98,14.1,366057,0
+CGBD.US,D,20250415,000000,14.15,14.439,14.0001,14.22,365386,0
+CGBD.US,D,20250416,000000,14.18,14.535,14.11,14.22,362544,0
+CGBD.US,D,20250417,000000,14.3,14.7,14.3,14.59,304285,0
+CGBD.US,D,20250421,000000,14.53,14.73,13.8888,14.1,418044,0
+CGBD.US,D,20250422,000000,14.24,14.4799,14.03,14.21,327072,0
+CGBD.US,D,20250423,000000,14.44,14.75,14.3,14.51,274649,0
+CGBD.US,D,20250424,000000,14.47,14.83,14.46,14.59,260961,0
+CGBD.US,D,20250425,000000,14.66,14.8832,14.59,14.78,247251,0
+CGBD.US,D,20250428,000000,14.73,15.11,14.73,15.05,412542,0
+CGBD.US,D,20250429,000000,15.03,15.15,14.84,14.98,308736,0
+CGBD.US,D,20250430,000000,14.75,14.8967,14.5,14.77,730659,0
+CGBD.US,D,20250501,000000,14.78,14.95,14.385,14.41,340763,0
+CGBD.US,D,20250502,000000,14.45,14.72,14.385,14.7,293360,0
+CGBD.US,D,20250505,000000,14.57,14.57,14.21,14.24,429587,0
+CGBD.US,D,20250506,000000,14.1,14.29,14.04,14.24,378351,0
+CGBD.US,D,20250507,000000,14.01,14.18,13.5,13.64,905324,0
+CGBD.US,D,20250508,000000,13.51,13.75,13.32,13.55,793435,0
+CGBD.US,D,20250509,000000,13.55,13.84,13.55,13.67,381939,0
+CGBD.US,D,20250512,000000,14,14.44,13.94,14,645135,0
+CGBD.US,D,20250513,000000,14.05,14.37,13.86,14.18,383375,0
+CGBD.US,D,20250514,000000,14.18,14.3855,13.83,13.89,530442,0
+CGBD.US,D,20250515,000000,13.88,14.14,13.88,14.09,185394,0
+CGBD.US,D,20250516,000000,14.03,14.31,14.03,14.24,226465,0
+CGBD.US,D,20250519,000000,14.17,14.485,14.13,14.39,264978,0
+CGBD.US,D,20250520,000000,14.37,14.48,14.3,14.33,335565,0
+CGBD.US,D,20250521,000000,14.24,14.3,13.82,13.82,498767,0
+CGBD.US,D,20250522,000000,13.91,13.9799,13.75,13.81,400696,0
+CGBD.US,D,20250523,000000,13.87,13.99,13.62,13.81,198229,0
+CGBD.US,D,20250527,000000,14,14.1,13.8112,14.09,370497,0
+CGBD.US,D,20250528,000000,14.07,14.19,13.98,14.05,287859,0
+CGBD.US,D,20250529,000000,14.05,14.16,13.99,14.09,287159,0
+CGBD.US,D,20250530,000000,14,14.0957,13.97,14.05,272710,0
+CGBD.US,D,20250602,000000,13.98,14.09,13.83,13.89,361878,0
+CGBD.US,D,20250603,000000,13.89,14.06,13.85,14.02,393692,0
+CGBD.US,D,20250604,000000,14.1,14.1,13.871,13.9,296282,0
+CGBD.US,D,20250605,000000,13.87,13.95,13.77,13.9,379374,0
+CGBD.US,D,20250606,000000,13.9,14.12,13.87,14.02,336777,0
+CGBD.US,D,20250609,000000,14.1,14.29,14.08,14.14,830666,0
+CGBD.US,D,20250610,000000,14.14,14.19,14.055,14.12,342549,0
+CGBD.US,D,20250611,000000,14.13,14.1908,14.03,14.12,348209,0
+CGBD.US,D,20250612,000000,14.1,14.1,14.01,14.08,300954,0
+CGBD.US,D,20250613,000000,14.01,14.0671,13.85,13.9,347311,0
+CGBD.US,D,20250616,000000,13.95,14.0644,13.8,13.81,370164,0
+CGBD.US,D,20250617,000000,13.81,13.93,13.71,13.84,300731,0
+CGBD.US,D,20250618,000000,13.82,14.01,13.8,13.94,597911,0
+CGBD.US,D,20250620,000000,14.03,14.03,13.81,13.89,556947,0
+CGBD.US,D,20250623,000000,13.86,13.86,13.57,13.71,481560,0
+CGBD.US,D,20250624,000000,13.82,14.05,13.8,13.92,403809,0
+CGBD.US,D,20250625,000000,13.89,13.9633,13.82,13.86,275374,0
+CGBD.US,D,20250626,000000,13.86,14.045,13.86,13.94,602440,0
+CGBD.US,D,20250627,000000,14.12,14.12,13.87,13.92,764489,0
+CGBD.US,D,20250630,000000,13.6,13.82,13.51,13.68,688759,0
+CGBD.US,D,20250701,000000,13.63,13.82,13.555,13.66,339817,0
+CGBD.US,D,20250702,000000,13.7,13.845,13.65,13.82,426537,0
+CGBD.US,D,20250703,000000,13.78,13.98,13.77,13.92,311184,0
+CGBD.US,D,20250707,000000,13.83,13.88,13.73,13.78,296374,0
+CGBD.US,D,20250708,000000,13.78,13.91,13.78,13.84,222552,0
+CGBD.US,D,20250709,000000,13.87,13.92,13.7634,13.89,275889,0
+CGBD.US,D,20250710,000000,13.9,14.49,13.9,14.12,682388,0
+CGBD.US,D,20250711,000000,14.06,14.25,14.0001,14.18,371968,0
+CGBD.US,D,20250714,000000,14.12,14.15,14.045,14.1,233337,0
+CGBD.US,D,20250715,000000,14.1,14.2001,14.03,14.05,296941,0
+CGBD.US,D,20250716,000000,14.12,14.2,14.02,14.1,501439,0
+CGBD.US,D,20250717,000000,14.09,14.19,14.07,14.16,705810,0
+CGBD.US,D,20250718,000000,14.2,14.25,13.86,13.97,449789,0
+CGBD.US,D,20250721,000000,14,14.01,13.76,13.79,410334,0
+CGBD.US,D,20250722,000000,13.85,14.005,13.835,13.99,231294,0
+CGBD.US,D,20250723,000000,14.01,14.09,13.91,13.99,334909,0
+CGBD.US,D,20250724,000000,14.01,14.14,13.93,13.96,424013,0
+CGBD.US,D,20250725,000000,14.17,14.32,14.005,14.2,826728,0
+CGBD.US,D,20250728,000000,14.2,14.3,13.955,13.98,416751,0
+CGBD.US,D,20250729,000000,14.02,14.17,13.85,14.1,476140,0
+CGBD.US,D,20250730,000000,14.1,14.25,13.87,13.98,536958,0
+CGBD.US,D,20250731,000000,13.98,14.1,13.76,13.79,309374,0
+CGBD.US,D,20250801,000000,13.79,13.85,13.56,13.7,403125,0
+CGBD.US,D,20250804,000000,13.69,13.78,13.6,13.71,518354,0
+CGBD.US,D,20250805,000000,13.7,13.85,13.5,13.74,546736,0
+CGBD.US,D,20250806,000000,13.66,13.705,13.4,13.6,671158,0
+CGBD.US,D,20250807,000000,13.61,13.7054,13.52,13.66,475918,0
+CGBD.US,D,20250808,000000,13.7,13.97,13.6911,13.93,542435,0
+CGBD.US,D,20250811,000000,13.97,13.98,13.69,13.82,346393,0
+CGBD.US,D,20250812,000000,13.9,13.98,13.76,13.88,474814,0
+CGBD.US,D,20250813,000000,13.96,13.98,13.72,13.74,759811,0
+CGBD.US,D,20250814,000000,13.66,13.82,13.6219,13.66,583020,0
+CGBD.US,D,20250815,000000,13.73,13.79,13.56,13.6,360185,0
+CGBD.US,D,20250818,000000,13.54,13.59,13.45,13.53,444210,0
+CGBD.US,D,20250819,000000,13.58,13.845,13.555,13.75,758199,0
+CGBD.US,D,20250820,000000,13.79,13.83,13.63,13.74,589933,0
+CGBD.US,D,20250821,000000,13.7,13.78,13.65,13.73,277938,0
+CGBD.US,D,20250822,000000,13.86,14.035,13.84,13.99,406347,0
+CGBD.US,D,20250825,000000,13.99,14.02,13.68,13.7,426284,0
+CGBD.US,D,20250826,000000,13.7,13.81,13.68,13.81,212713,0
+CGBD.US,D,20250827,000000,13.81,13.88,13.78,13.85,298182,0
+CGBD.US,D,20250828,000000,13.83,13.85,13.73,13.81,284109,0
+CGBD.US,D,20250829,000000,13.85,14,13.84,13.99,225494,0
+CGBD.US,D,20250902,000000,13.83,13.9799,13.725,13.84,280559,0
+CGBD.US,D,20250903,000000,13.87,13.9362,13.7502,13.81,468390,0
+CGBD.US,D,20250904,000000,13.8,13.875,13.7,13.81,223997,0
+CGBD.US,D,20250905,000000,13.84,13.87,13.6432,13.79,279899,0
+CGBD.US,D,20250908,000000,13.79,13.84,13.655,13.84,263950,0
+CGBD.US,D,20250909,000000,13.79,13.805,13.64,13.7,333863,0
+CGBD.US,D,20250910,000000,13.7,13.795,13.61,13.74,319235,0
+CGBD.US,D,20250911,000000,13.67,13.905,13.625,13.74,397298,0
+CGBD.US,D,20250912,000000,13.77,13.84,13.63,13.7,441056,0
+CGBD.US,D,20250915,000000,13.71,13.74,13.26,13.35,1080984,0
+CGBD.US,D,20250916,000000,13.35,13.39,13.22,13.31,572124,0
+CGBD.US,D,20250917,000000,13.36,13.5946,13.31,13.32,604867,0
+CGBD.US,D,20250918,000000,13.3,13.51,13.2801,13.49,506890,0
+CGBD.US,D,20250919,000000,13.53,13.58,13.43,13.52,790049,0
+CGBD.US,D,20250922,000000,13.46,13.49,13.24,13.29,421225,0
+CGBD.US,D,20250923,000000,13.29,13.4738,13.2202,13.25,347002,0
+CGBD.US,D,20250924,000000,13.24,13.325,12.98,13.05,573389,0
+CGBD.US,D,20250925,000000,13.05,13.22,13.03,13.18,490276,0
+CGBD.US,D,20250926,000000,13.2,13.2499,12.95,13.03,634768,0
+CGBD.US,D,20250929,000000,13.05,13.1,12.82,12.96,685213,0
+CGBD.US,D,20250930,000000,12.55,12.75,12.38,12.5,643360,0
+CGBD.US,D,20251001,000000,12.52,12.626,12.28,12.41,1076725,0
+CGBD.US,D,20251002,000000,12.35,12.71,12.3232,12.7,847454,0
+CGBD.US,D,20251003,000000,12.7,12.74,12.42,12.5,613507,0
+CGBD.US,D,20251006,000000,12.5,12.6,12.21,12.27,976910,0
+CGBD.US,D,20251007,000000,12.45,12.45,12.07,12.14,683128,0
+CGBD.US,D,20251008,000000,12.14,12.3154,12.06,12.09,536152,0
+CGBD.US,D,20251009,000000,12.2,12.2,11.74,11.88,702402,0
+CGBD.US,D,20251010,000000,11.89,11.97,11.65,11.73,675400,0
+CGBD.US,D,20251013,000000,11.78,12.23,11.77,12.21,670522,0
+CGBD.US,D,20251014,000000,12.15,12.54,12.1,12.36,669530,0
+CGBD.US,D,20251015,000000,12.38,12.605,12.3,12.44,667948,0
+CGBD.US,D,20251016,000000,12.46,12.5,12.13,12.2,664664,0
+CGBD.US,D,20251017,000000,12.22,12.4,12.165,12.34,687514,0
+CGBD.US,D,20251020,000000,12.33,12.44,12.215,12.42,767917,0
+CGBD.US,D,20251021,000000,12.43,12.65,12.41,12.56,344737,0
+CGBD.US,D,20251022,000000,12.51,12.66,12.35,12.39,840813,0
+CGBD.US,D,20251023,000000,12.38,12.5299,12.36,12.5,346636,0
+CGBD.US,D,20251024,000000,12.52,12.63,12.52,12.57,254781,0
+CGBD.US,D,20251027,000000,12.61,12.87,12.585,12.85,401281,0
+CGBD.US,D,20251028,000000,12.85,13.05,12.8044,12.93,514473,0
+CGBD.US,D,20251029,000000,12.91,12.965,12.68,12.79,640532,0
+CGBD.US,D,20251030,000000,12.73,12.7599,12.4,12.56,488974,0
+CGBD.US,D,20251031,000000,12.55,12.7,12.45,12.64,445492,0
+CGBD.US,D,20251103,000000,12.64,12.65,12.43,12.62,336708,0
+CGBD.US,D,20251104,000000,12.55,12.6,12.4,12.47,946316,0
+CGBD.US,D,20251105,000000,12.39,12.4,12,12.13,728903,0
+CGBD.US,D,20251106,000000,12.13,12.26,11.82,11.93,703411,0
+CGBD.US,D,20251107,000000,11.88,12.0663,11.815,11.98,428966,0
+CGBD.US,D,20251110,000000,12.03,12.05,11.7742,11.87,643223,0
+CGBD.US,D,20251111,000000,11.87,12.13,11.87,12.06,416122,0
+CGBD.US,D,20251112,000000,12.14,12.26,12.1,12.14,713906,0
+CGBD.US,D,20251113,000000,12.12,12.25,11.89,11.96,464775,0
+CGBD.US,D,20251114,000000,11.91,11.93,11.78,11.88,541202,0
+CGBD.US,D,20251117,000000,11.88,11.9,11.63,11.64,515593,0
+CGBD.US,D,20251118,000000,11.65,11.865,11.55,11.79,527074,0
+CGBD.US,D,20251119,000000,11.77,11.975,11.75,11.75,591365,0
+CGBD.US,D,20251120,000000,11.83,11.9918,11.765,11.91,729648,0
+CGBD.US,D,20251121,000000,11.9,12.32,11.85,12.22,1174989,0
+CGBD.US,D,20251124,000000,12.21,12.325,12.16,12.23,492285,0
+CGBD.US,D,20251125,000000,12.28,12.525,12.2,12.43,760143,0
+CGBD.US,D,20251126,000000,12.41,12.61,12.41,12.53,312709,0
+CGBD.US,D,20251128,000000,12.51,12.67,12.51,12.65,136195,0
+CGBD.US,D,20251201,000000,12.56,12.7,12.545,12.55,521241,0
+CGBD.US,D,20251202,000000,12.59,12.745,12.54,12.69,359450,0
+CGBD.US,D,20251203,000000,12.74,12.95,12.74,12.89,516727,0
+CGBD.US,D,20251204,000000,12.93,13.02,12.855,12.94,495738,0
+CGBD.US,D,20251205,000000,12.98,13.06,12.93,12.97,505391,0
+CGBD.US,D,20251208,000000,12.89,13.0786,12.89,12.98,513754,0
+CGBD.US,D,20251209,000000,13,13.11,12.9876,13.03,365280,0
+CGBD.US,D,20251210,000000,13.02,13.19,13.02,13.13,490425,0
+CGBD.US,D,20251211,000000,13.15,13.28,12.99,13.03,404629,0
+CGBD.US,D,20251212,000000,13.08,13.22,12.965,13.02,437041,0
+CGBD.US,D,20251215,000000,13.02,13.04,12.64,12.77,699502,0
+CGBD.US,D,20251216,000000,12.75,12.93,12.745,12.81,492505,0
+CGBD.US,D,20251217,000000,12.8,12.95,12.77,12.8,625694,0
+CGBD.US,D,20251218,000000,12.9,12.9,12.73,12.8,406760,0
+CGBD.US,D,20251219,000000,12.78,12.7999,12.515,12.52,787759,0
+CGBD.US,D,20251222,000000,12.51,12.636,12.475,12.54,574395,0
+CGBD.US,D,20251223,000000,12.53,12.6,12.45,12.47,707133,0
+CGBD.US,D,20251224,000000,12.44,12.595,12.44,12.55,221290,0
+CGBD.US,D,20251226,000000,12.51,12.7,12.51,12.63,357683,0
+CGBD.US,D,20251229,000000,12.63,12.78,12.63,12.65,588034,0
+CGBD.US,D,20251230,000000,12.65,12.79,12.64,12.71,848718,0
+CGBD.US,D,20251231,000000,12.28,12.56,12.25,12.49,770697,0
+CGBD.US,D,20260102,000000,12.49,12.65,12.345,12.55,514383,0
+CGBD.US,D,20260105,000000,12.61,12.935,12.605,12.83,488521,0
+CGBD.US,D,20260106,000000,12.78,12.8,12.535,12.66,296448,0
+CGBD.US,D,20260107,000000,12.65,12.699,12.26,12.29,553331,0
+CGBD.US,D,20260108,000000,12.26,12.775,12.25,12.66,508732,0
+CGBD.US,D,20260109,000000,12.63,12.77,12.63,12.7,348624,0
+CGBD.US,D,20260112,000000,12.63,12.82,12.63,12.67,355882,0
+CGBD.US,D,20260113,000000,12.78,12.78,12.51,12.53,323435,0
+CGBD.US,D,20260114,000000,12.53,12.87,12.5,12.81,422757,0
+CGBD.US,D,20260115,000000,12.81,12.98,12.755,12.93,511907,0
+CGBD.US,D,20260116,000000,12.95,12.97,12.7501,12.86,509219,0
+CGBD.US,D,20260120,000000,12.71,12.8,12.625,12.74,471959,0
+CGBD.US,D,20260121,000000,12.73,12.98,12.73,12.88,531731,0
+CGBD.US,D,20260122,000000,12.9,12.99,12.87,12.87,284184,0
+CGBD.US,D,20260123,000000,12.88,12.93,12.78,12.8,267670,0
+CGBD.US,D,20260126,000000,12.7,12.84,12.34,12.54,406159,0
+CGBD.US,D,20260127,000000,12.51,12.6995,12.41,12.46,298159,0
+CGBD.US,D,20260128,000000,12.49,12.5963,12.38,12.38,351182,0
+CGBD.US,D,20260129,000000,12.48,12.48,12.24,12.33,403624,0
+CGBD.US,D,20260130,000000,12.31,12.365,12.13,12.25,379795,0
+CGBD.US,D,20260202,000000,12.16,12.16,11.91,12.08,709949,0
+CGBD.US,D,20260203,000000,12.1,12.125,11.7,11.78,825540,0
+CGBD.US,D,20260204,000000,11.84,12.25,11.825,12.19,1000423,0
+CGBD.US,D,20260205,000000,12.19,12.19,11.87,11.99,1015183,0
+CGBD.US,D,20260206,000000,11.97,12.17,11.92,11.98,644008,0
+CGBD.US,D,20260209,000000,11.92,12.24,11.87,12.18,574674,0
+CGBD.US,D,20260210,000000,12.15,12.29,12.05,12.23,415191,0
+CGBD.US,D,20260211,000000,12.25,12.28,12.09,12.17,430244,0
+CGBD.US,D,20260212,000000,12.18,12.33,11.98,12.07,370020,0
+CGBD.US,D,20260213,000000,12.07,12.13,11.87,11.92,531617,0
+CGBD.US,D,20260217,000000,11.9,11.93,11.65,11.75,758510,0
+CGBD.US,D,20260218,000000,11.75,11.87,11.65,11.79,363447,0
diff --git a/daily/us/nasdaq stocks/1/charu.us.txt b/daily/us/nasdaq stocks/1/charu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ad7d0bdfa41ece41018d779376a10298445c3e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/charu.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHARU.US,D,20250804,000000,10.61,12.09,10.25,10.25,17506,0
+CHARU.US,D,20250815,000000,10.82,10.82,10.82,10.82,203,0
+CHARU.US,D,20250929,000000,10.87,10.87,10.55,10.67,2504,0
+CHARU.US,D,20250930,000000,11.18,12.45,11.15,11.58,4242,0
+CHARU.US,D,20251001,000000,10.8,12.09,10.6,10.65,2538,0
+CHARU.US,D,20251002,000000,10.5,10.5,10.5,10.5,1891,0
+CHARU.US,D,20251003,000000,10.51,10.51,10.5,10.5,1136,0
+CHARU.US,D,20251105,000000,10.8,11,10.5,10.5,1023,0
diff --git a/daily/us/nasdaq stocks/1/chi.us.txt b/daily/us/nasdaq stocks/1/chi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b464f35bf915f64b5d7f9a4594484646042374a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHI.US,D,20050225,000000,6.4075,6.43087,6.37861,6.40172,278298.15241363,0
+CHI.US,D,20050228,000000,6.41386,6.43978,6.39181,6.43529,290508.21717668,0
+CHI.US,D,20050301,000000,6.42024,6.46886,6.41621,6.46886,345440.67617239,0
+CHI.US,D,20050302,000000,6.46222,6.49962,6.44819,6.47223,294464.88556198,0
+CHI.US,D,20050303,000000,6.50196,6.52506,6.44455,6.45735,228551.06774234,0
+CHI.US,D,20050304,000000,6.43978,6.52103,6.42716,6.45445,163877.71892998,0
+CHI.US,D,20050307,000000,6.44155,6.4927,6.43669,6.48839,281051.77973583,0
+CHI.US,D,20050308,000000,6.53309,6.53309,6.47923,6.50196,318287.23735093,0
+CHI.US,D,20050309,000000,6.52506,6.52506,6.37861,6.39928,330182.90738284,0
+CHI.US,D,20050310,000000,6.32999,6.32999,6.25024,6.28239,433013.51060709,0
+CHI.US,D,20050311,000000,6.18374,6.2678,6.17018,6.21507,406469.61259093,0
+CHI.US,D,20050314,000000,6.22983,6.24376,6.06227,6.08517,495884.97124938,0
+CHI.US,D,20050315,000000,5.99455,6.08302,5.98784,6.00605,622524.02445475,0
+CHI.US,D,20050316,000000,5.90853,5.96688,5.79415,5.86514,932557.86542795,0
+CHI.US,D,20050317,000000,5.81951,6.01028,5.81951,6.01028,598102.82555882,0
+CHI.US,D,20050318,000000,6.01935,6.02299,5.9277,5.9277,357942.67890007,0
+CHI.US,D,20050321,000000,5.90227,5.90544,5.79052,5.83213,700321.74923812,0
+CHI.US,D,20050322,000000,5.77163,5.87552,5.77163,5.84925,523637.25717778,0
+CHI.US,D,20050323,000000,5.64276,5.7346,5.51568,5.68793,1094286.1509919,0
+CHI.US,D,20050324,000000,5.59403,5.79976,5.58292,5.79976,690267.53406014,0
+CHI.US,D,20050328,000000,5.85391,5.85391,5.67287,5.69804,499235.30693888,0
+CHI.US,D,20050329,000000,5.65904,5.75076,5.59403,5.73767,519077.4642062,0
+CHI.US,D,20050330,000000,5.70926,5.84925,5.70926,5.81576,413487.88681057,0
+CHI.US,D,20050331,000000,5.83213,5.87992,5.81951,5.85391,350021.85654065,0
+CHI.US,D,20050401,000000,5.86514,5.91901,5.74702,5.76789,508996.51478236,0
+CHI.US,D,20050404,000000,5.73767,5.75723,5.67287,5.72215,734809.99575002,0
+CHI.US,D,20050405,000000,5.74385,5.75367,5.71972,5.75367,363432.82362714,0
+CHI.US,D,20050406,000000,5.74385,5.80948,5.7346,5.80277,325300.16472142,0
+CHI.US,D,20050407,000000,5.80948,5.80948,5.76414,5.77705,355816.77167036,0
+CHI.US,D,20050408,000000,5.77442,5.79052,5.76068,5.76414,200788.08811558,0
+CHI.US,D,20050411,000000,5.76414,5.78096,5.75723,5.77442,262429.77344895,0
+CHI.US,D,20050412,000000,5.75723,5.77442,5.71271,5.76414,411661.40313434,0
+CHI.US,D,20050413,000000,5.68793,5.72215,5.67531,5.70926,346952.76511747,0
+CHI.US,D,20050414,000000,5.70634,5.71271,5.65351,5.67896,368019.35084457,0
+CHI.US,D,20050415,000000,5.6496,5.66277,5.62828,5.62828,372896.74665682,0
+CHI.US,D,20050418,000000,5.62443,5.632,5.57683,5.60741,306075.03384821,0
+CHI.US,D,20050419,000000,5.61077,5.75076,5.61077,5.70634,376556.13022829,0
+CHI.US,D,20050420,000000,5.74385,5.75723,5.72215,5.74113,213914.60282626,0
+CHI.US,D,20050421,000000,5.78389,5.85652,5.75367,5.85652,239238.34986197,0
+CHI.US,D,20050422,000000,5.86514,5.90544,5.86028,5.88562,263042.52236376,0
+CHI.US,D,20050425,000000,5.87992,5.93181,5.87992,5.93181,232529.1235243,0
+CHI.US,D,20050426,000000,5.89749,5.91497,5.86374,5.89366,293873.52404385,0
+CHI.US,D,20050427,000000,5.89366,5.94126,5.88888,5.94126,289283.78871691,0
+CHI.US,D,20050428,000000,5.9277,5.97407,5.9277,5.93452,245023.64066317,0
+CHI.US,D,20050429,000000,5.93715,5.95686,5.89207,5.89749,241069.11101754,0
+CHI.US,D,20050502,000000,5.88888,5.95453,5.86028,5.92238,286526.95328522,0
+CHI.US,D,20050503,000000,5.93181,5.97407,5.9277,5.94424,273428.24219023,0
+CHI.US,D,20050504,000000,5.9607,6.04711,5.94742,6.03673,271288.43315267,0
+CHI.US,D,20050505,000000,6.02981,6.08891,6.02589,6.05974,357645.39408627,0
+CHI.US,D,20050506,000000,6.06873,6.07984,6.03271,6.07984,138850.18733826,0
+CHI.US,D,20050509,000000,6.07254,6.09098,6.06227,6.06544,199569.00650499,0
+CHI.US,D,20050510,000000,6.08517,6.12698,6.06873,6.12062,274019.60370835,0
+CHI.US,D,20050511,000000,5.99455,6.05554,5.99455,6.02299,316138.87335471,0
+CHI.US,D,20050512,000000,6.02589,6.05974,6.01028,6.04001,231304.69506454,0
+CHI.US,D,20050513,000000,6.04001,6.04001,5.99763,6.02589,209039.34575367,0
+CHI.US,D,20050516,000000,6.01028,6.01028,5.91901,5.91901,414109.19068405,0
+CHI.US,D,20050517,000000,5.92238,5.92238,5.82623,5.86028,470239.34389368,0
+CHI.US,D,20050518,000000,5.87552,5.95453,5.83213,5.95052,310657.28358633,0
+CHI.US,D,20050519,000000,5.97407,6.01028,5.94424,6.00605,317673.4190663,0
+CHI.US,D,20050520,000000,6.01608,6.07628,5.99455,6.07628,309115.2522859,0
+CHI.US,D,20050523,000000,6.09098,6.10837,6.06544,6.08891,373197.23958014,0
+CHI.US,D,20050524,000000,6.07628,6.14539,6.07628,6.14539,289895.46826188,0
+CHI.US,D,20050525,000000,6.12062,6.15204,6.11744,6.12698,403417.63108508,0
+CHI.US,D,20050526,000000,6.13942,6.25024,6.13493,6.18702,339026.59590888,0
+CHI.US,D,20050527,000000,6.19039,6.25024,6.18702,6.24686,247183.76772756,0
+CHI.US,D,20050531,000000,6.29353,6.29353,6.24686,6.25526,427220.73421704,0
+CHI.US,D,20050601,000000,6.27276,6.29053,6.22059,6.2275,338100.52163275,0
+CHI.US,D,20050602,000000,6.24686,6.24686,6.19243,6.19588,301184.80559796,0
+CHI.US,D,20050603,000000,6.18374,6.24376,6.167,6.23255,336582.01646866,0
+CHI.US,D,20050606,000000,6.25949,6.27912,6.22983,6.2678,220017.4964681,0
+CHI.US,D,20050607,000000,6.24686,6.27687,6.21759,6.24376,314612.88260178,0
+CHI.US,D,20050608,000000,6.2275,6.29053,6.2275,6.24376,236189.57646562,0
+CHI.US,D,20050609,000000,6.25949,6.29053,6.24376,6.26424,211781.21000769,0
+CHI.US,D,20050610,000000,6.27912,6.29053,6.2275,6.28239,310041.326562,0
+CHI.US,D,20050613,000000,6.22386,6.2532,6.17736,6.17736,304853.81349795,0
+CHI.US,D,20050614,000000,6.18374,6.22386,6.17344,6.18702,327739.39731244,0
+CHI.US,D,20050615,000000,6.17736,6.20646,6.12698,6.19897,335377.90603575,0
+CHI.US,D,20050616,000000,6.16044,6.19897,6.15381,6.19588,259372.44509396,0
+CHI.US,D,20050617,000000,6.18374,6.24686,6.18093,6.23573,276470.59936758,0
+CHI.US,D,20050620,000000,6.2275,6.27687,6.22059,6.24686,221547.76470036,0
+CHI.US,D,20050621,000000,6.25077,6.2678,6.20646,6.2275,377476.85765525,0
+CHI.US,D,20050622,000000,6.20646,6.23255,6.19039,6.19588,221547.76470036,0
+CHI.US,D,20050623,000000,6.19039,6.19588,6.13165,6.15663,456510.77396656,0
+CHI.US,D,20050624,000000,6.16373,6.19243,6.14296,6.18702,245343.38224349,0
+CHI.US,D,20050627,000000,6.18702,6.20318,6.15204,6.17344,306679.22780434,0
+CHI.US,D,20050628,000000,6.18093,6.21019,6.17344,6.19243,176997.81742165,0
+CHI.US,D,20050629,000000,6.19243,6.19243,6.167,6.19039,194376.14659175,0
+CHI.US,D,20050630,000000,6.19588,6.22983,6.18374,6.19897,238934.64882915,0
+CHI.US,D,20050701,000000,6.19243,6.27912,6.19243,6.27276,170597.63896599,0
+CHI.US,D,20050705,000000,6.25077,6.31035,6.25077,6.30913,157164.21511299,0
+CHI.US,D,20050706,000000,6.28725,6.36243,6.27276,6.34171,245023.64066317,0
+CHI.US,D,20050707,000000,6.34171,6.37394,6.32503,6.37095,244117.88441389,0
+CHI.US,D,20050708,000000,6.37394,6.42332,6.36243,6.4106,224901.30849936,0
+CHI.US,D,20050711,000000,6.4075,6.42332,6.34411,6.37861,309434.9938662,0
+CHI.US,D,20050712,000000,6.37394,6.4106,6.37394,6.38236,254500.39613086,0
+CHI.US,D,20050713,000000,6.35843,6.35843,6.27912,6.29567,329569.08909818,0
+CHI.US,D,20050714,000000,6.32503,6.36243,6.30006,6.31035,222154.09739617,0
+CHI.US,D,20050715,000000,6.32503,6.34411,6.28725,6.32241,225515.12678399,0
+CHI.US,D,20050718,000000,6.32241,6.34411,6.30006,6.32503,178198.71974507,0
+CHI.US,D,20050719,000000,6.3067,6.37394,6.29353,6.36243,259681.49297592,0
+CHI.US,D,20050720,000000,6.36243,6.37394,6.34935,6.36243,197434.54431659,0
+CHI.US,D,20050721,000000,6.35843,6.36833,6.34171,6.34411,235282.7508465,0
+CHI.US,D,20050722,000000,6.35843,6.35843,6.32503,6.34411,197434.54431659,0
+CHI.US,D,20050725,000000,6.36458,6.40172,6.35308,6.38656,359173.52357886,0
+CHI.US,D,20050726,000000,6.37657,6.39181,6.35644,6.36458,326817.60051566,0
+CHI.US,D,20050727,000000,6.38236,6.40172,6.37394,6.40172,254803.02779384,0
+CHI.US,D,20050728,000000,6.4075,6.43978,6.38236,6.43978,311869.94897792,0
+CHI.US,D,20050729,000000,6.46493,6.50888,6.42332,6.4927,330182.90738284,0
+CHI.US,D,20050801,000000,6.50496,6.52282,6.47568,6.50196,236502.90182694,0
+CHI.US,D,20050802,000000,6.49616,6.54049,6.49616,6.53722,314008.68864567,0
+CHI.US,D,20050803,000000,6.55085,6.59536,6.53048,6.5736,233449.85095127,0
+CHI.US,D,20050804,000000,6.56705,6.58901,6.55085,6.55433,259986.26337858,0
+CHI.US,D,20050805,000000,6.5736,6.58545,6.49962,6.50496,222154.09739617,0
+CHI.US,D,20050808,000000,6.54049,6.5736,6.51234,6.52103,328961.68703256,0
+CHI.US,D,20050809,000000,6.55085,6.58545,6.51234,6.58545,233146.14991845,0
+CHI.US,D,20050810,000000,6.59536,6.62372,6.5781,6.59536,304233.57899431,0
+CHI.US,D,20050811,000000,6.58545,6.58545,6.52049,6.52049,212998.15287864,0
+CHI.US,D,20050812,000000,6.52049,6.5781,6.44155,6.44819,366788.50616579,0
+CHI.US,D,20050815,000000,6.45445,6.4927,6.4106,6.43669,382357.461577,0
+CHI.US,D,20050816,000000,6.43669,6.52506,6.43087,6.47923,295081.91195611,0
+CHI.US,D,20050817,000000,6.50196,6.5156,6.43669,6.43978,188891.34871386,0
+CHI.US,D,20050818,000000,6.47223,6.48177,6.4075,6.4106,201714.16239171,0
+CHI.US,D,20050819,000000,6.42332,6.45203,6.4075,6.41386,283794.71335968,0
+CHI.US,D,20050822,000000,6.42024,6.44819,6.41386,6.43978,252362.72583296,0
+CHI.US,D,20050823,000000,6.43978,6.45735,6.39667,6.4106,205372.47659336,0
+CHI.US,D,20050824,000000,6.4106,6.43978,6.39181,6.4106,322543.3292897,0
+CHI.US,D,20050825,000000,6.42332,6.42332,6.31035,6.36833,402494.76491846,0
+CHI.US,D,20050826,000000,6.36833,6.39667,6.34411,6.38236,218487.22823586,0
+CHI.US,D,20050829,000000,6.37394,6.42332,6.34935,6.42024,254500.39613086,0
+CHI.US,D,20050830,000000,6.39928,6.43978,6.39928,6.43087,223056.64553595,0
+CHI.US,D,20050831,000000,6.42332,6.47223,6.4106,6.43087,324686.34643678,0
+CHI.US,D,20050901,000000,6.42332,6.48588,6.42332,6.48588,154403.10220196,0
+CHI.US,D,20050902,000000,6.48588,6.56107,6.47923,6.51234,224286.4208449,0
+CHI.US,D,20050906,000000,6.55085,6.58126,6.5156,6.55433,193766.60578645,0
+CHI.US,D,20050907,000000,6.60418,6.60418,6.55085,6.58126,186457.46297199,0
+CHI.US,D,20050908,000000,6.59536,6.59536,6.52282,6.58126,201098.20536741,0
+CHI.US,D,20050909,000000,6.57004,6.60418,6.55704,6.5736,188590.85579055,0
+CHI.US,D,20050912,000000,6.56414,6.58126,6.52282,6.53309,264257.32649503,0
+CHI.US,D,20050913,000000,6.50196,6.50196,6.43087,6.45203,340553.65603162,0
+CHI.US,D,20050914,000000,6.46886,6.47223,6.42024,6.42024,246571.01881276,0
+CHI.US,D,20050915,000000,6.41621,6.46493,6.38236,6.41386,241991.97718417,0
+CHI.US,D,20050916,000000,6.41386,6.46493,6.39181,6.45445,216036.23257664,0
+CHI.US,D,20050919,000000,6.50196,6.52282,6.46493,6.5156,210253.08051512,0
+CHI.US,D,20050920,000000,6.50196,6.52103,6.42332,6.42332,289283.78871691,0
+CHI.US,D,20050921,000000,6.42716,6.48588,6.40172,6.47223,341779.15386124,0
+CHI.US,D,20050922,000000,6.44155,6.46886,6.4106,6.44155,262429.77344895,0
+CHI.US,D,20050923,000000,6.43087,6.43087,6.33476,6.37394,474204.56723764,0
+CHI.US,D,20050926,000000,6.45445,6.46886,6.38236,6.38236,320419.56079966,0
+CHI.US,D,20050927,000000,6.4075,6.4075,6.31624,6.32999,377783.76679756,0
+CHI.US,D,20050928,000000,6.31624,6.32503,6.25526,6.31035,389365.0420983,0
+CHI.US,D,20050929,000000,6.31624,6.37861,6.31035,6.36458,238934.64882915,0
+CHI.US,D,20050930,000000,6.37394,6.41621,6.36243,6.38992,211472.16212571,0
+CHI.US,D,20051003,000000,6.36833,6.42716,6.36833,6.38656,181263.53368892,0
+CHI.US,D,20051004,000000,6.37657,6.43978,6.36833,6.36833,323149.6619855,0
+CHI.US,D,20051005,000000,6.37657,6.38992,6.34935,6.35308,198960.53506952,0
+CHI.US,D,20051006,000000,6.37394,6.37394,6.34411,6.36243,219700.96299729,0
+CHI.US,D,20051007,000000,6.36243,6.37394,6.34411,6.36833,215748.57209133,0
+CHI.US,D,20051010,000000,6.38992,6.4075,6.37394,6.37861,197128.7045441,0
+CHI.US,D,20051011,000000,6.38656,6.39181,6.35843,6.36458,322247.11384572,0
+CHI.US,D,20051012,000000,6.31924,6.32999,6.08891,6.12698,560867.36794372,0
+CHI.US,D,20051013,000000,6.12062,6.12698,5.89366,5.99455,799819.12669022,0
+CHI.US,D,20051014,000000,5.9277,6.0429,5.91901,6.03673,361307.98576723,0
+CHI.US,D,20051017,000000,6.02981,6.10218,6.02981,6.0949,270981.52401035,0
+CHI.US,D,20051018,000000,6.08891,6.11464,6.04001,6.10218,206584.07261514,0
+CHI.US,D,20051019,000000,6.07254,6.12698,6.0529,6.12698,327438.90438914,0
+CHI.US,D,20051020,000000,6.13493,6.20318,6.11464,6.20318,240467.05580106,0
+CHI.US,D,20051021,000000,6.17344,6.24686,6.13493,6.24686,233742.85828574,0
+CHI.US,D,20051024,000000,6.15204,6.27687,6.15204,6.26424,311869.94897792,0
+CHI.US,D,20051025,000000,6.28239,6.33476,6.26424,6.32241,251766.01746566,0
+CHI.US,D,20051026,000000,6.32999,6.35308,6.29567,6.34411,238934.64882915,0
+CHI.US,D,20051027,000000,6.31035,6.35308,6.30006,6.31924,210852.99699191,0
+CHI.US,D,20051028,000000,6.31924,6.33476,6.26424,6.29567,216660.74455962,0
+CHI.US,D,20051031,000000,6.2678,6.27912,6.167,6.22386,376878.01054829,0
+CHI.US,D,20051101,000000,6.24686,6.29353,6.23573,6.28725,305466.56241275,0
+CHI.US,D,20051102,000000,6.3067,6.37394,6.30315,6.36243,373807.84975526,0
+CHI.US,D,20051103,000000,6.37394,6.44819,6.36833,6.44155,286240.36216976,0
+CHI.US,D,20051104,000000,6.45445,6.48177,6.42332,6.47568,268836.36812363,0
+CHI.US,D,20051107,000000,6.47568,6.49962,6.43529,6.47923,315531.47128907,0
+CHI.US,D,20051108,000000,6.45445,6.52049,6.43529,6.45445,349093.64352486,0
+CHI.US,D,20051109,000000,6.42716,6.49616,6.42716,6.45735,225195.38520367,0
+CHI.US,D,20051110,000000,6.43978,6.48839,6.43978,6.45735,236800.18664077,0
+CHI.US,D,20051111,000000,6.39181,6.49962,6.39181,6.49962,171810.30435758,0
+CHI.US,D,20051114,000000,6.46493,6.49962,6.43978,6.45445,240467.05580106,0
+CHI.US,D,20051115,000000,6.44455,6.50496,6.44155,6.47568,274946.74735431,0
+CHI.US,D,20051116,000000,6.47568,6.47568,6.32503,6.32999,460475.99731052,0
+CHI.US,D,20051117,000000,6.34411,6.4106,6.32503,6.34935,372896.74665682,0
+CHI.US,D,20051118,000000,6.36458,6.38236,6.34411,6.38236,247779.40672504,0
+CHI.US,D,20051121,000000,6.37657,6.38992,6.35308,6.36243,248085.24649751,0
+CHI.US,D,20051122,000000,6.35308,6.39181,6.34411,6.36833,233146.14991845,0
+CHI.US,D,20051123,000000,6.33795,6.36458,6.31624,6.32503,318287.23735093,0
+CHI.US,D,20051125,000000,6.35843,6.35843,6.31035,6.34411,99483.475644261,0
+CHI.US,D,20051128,000000,6.36243,6.40172,6.34411,6.39667,226112.90452112,0
+CHI.US,D,20051129,000000,6.36243,6.47923,6.35843,6.43669,252362.72583296,0
+CHI.US,D,20051130,000000,6.37394,6.46886,6.37095,6.45735,236189.57646562,0
+CHI.US,D,20051201,000000,6.42716,6.49616,6.41386,6.47223,310336.47263617,0
+CHI.US,D,20051202,000000,6.47223,6.52506,6.45735,6.52049,169649.10792333,0
+CHI.US,D,20051205,000000,6.55085,6.58126,6.50196,6.55433,357329.92998527,0
+CHI.US,D,20051206,000000,6.53309,6.53309,6.47568,6.5156,233449.85095127,0
+CHI.US,D,20051207,000000,6.50888,6.50888,6.4075,6.43529,261209.6224685,0
+CHI.US,D,20051208,000000,6.43978,6.47923,6.42332,6.45445,348477.68650056,0
+CHI.US,D,20051209,000000,6.46222,6.53309,6.44819,6.52282,456209.2116734,0
+CHI.US,D,20051212,000000,6.50496,6.55433,6.46493,6.54049,297229.20658251,0
+CHI.US,D,20051213,000000,6.53309,6.56107,6.53309,6.53722,286526.95328522,0
+CHI.US,D,20051214,000000,6.54049,6.55704,6.46493,6.49962,400054.46295758,0
+CHI.US,D,20051215,000000,6.52049,6.53309,6.43978,6.43978,220624.89853375,0
+CHI.US,D,20051216,000000,6.41386,6.47568,6.41386,6.42024,215748.57209133,0
+CHI.US,D,20051219,000000,6.4075,6.43669,6.32999,6.35644,297837.67801798,0
+CHI.US,D,20051220,000000,6.34411,6.34411,6.30315,6.33795,336883.57876182,0
+CHI.US,D,20051221,000000,6.30006,6.4075,6.30006,6.40172,315531.47128907,0
+CHI.US,D,20051222,000000,6.4075,6.47923,6.36833,6.45735,233449.85095127,0
+CHI.US,D,20051223,000000,6.45445,6.50196,6.44455,6.45735,150138.45530453,0
+CHI.US,D,20051227,000000,6.42716,6.51234,6.39667,6.42332,328330.75883057,0
+CHI.US,D,20051228,000000,6.39928,6.48588,6.39928,6.47568,246875.7892154,0
+CHI.US,D,20051229,000000,6.49962,6.50196,6.42332,6.42716,165089.31495176,0
+CHI.US,D,20051230,000000,6.45735,6.46886,6.39928,6.4075,182788.455072,0
+CHI.US,D,20060103,000000,6.43978,6.50496,6.4075,6.48177,180965.17950526,0
+CHI.US,D,20060104,000000,6.43529,6.61379,6.42024,6.58126,253888.71658588,0
+CHI.US,D,20060105,000000,6.5156,6.58687,6.51234,6.54459,211781.21000769,0
+CHI.US,D,20060106,000000,6.52103,6.58901,6.52103,6.56705,200178.54731028,0
+CHI.US,D,20060109,000000,6.53309,6.61379,6.53309,6.60781,214826.77529453,0
+CHI.US,D,20060110,000000,6.5736,6.59144,6.46886,6.53722,342999.30484168,0
+CHI.US,D,20060111,000000,6.50496,6.53309,6.44155,6.48177,310657.28358633,0
+CHI.US,D,20060112,000000,6.47568,6.52282,6.46493,6.51234,237109.23452275,0
+CHI.US,D,20060113,000000,6.53309,6.58126,6.50496,6.53722,251766.01746566,0
+CHI.US,D,20060117,000000,6.53722,6.6297,6.53722,6.59536,257548.10015737,0
+CHI.US,D,20060118,000000,6.44155,6.59536,6.44155,6.56705,369849.04263031,0
+CHI.US,D,20060119,000000,6.53309,6.61379,6.52049,6.58687,252963.7116796,0
+CHI.US,D,20060120,000000,6.56705,6.59932,6.48588,6.53309,433013.51060709,0
+CHI.US,D,20060123,000000,6.50196,6.56705,6.50196,6.56414,288979.01831425,0
+CHI.US,D,20060124,000000,6.59536,6.60781,6.53722,6.59144,351243.07689092,0
+CHI.US,D,20060125,000000,6.55433,6.62679,6.55433,6.60781,338100.52163275,0
+CHI.US,D,20060126,000000,6.62006,6.66092,6.58901,6.64588,289283.78871691,0
+CHI.US,D,20060127,000000,6.66092,6.6886,6.58901,6.62006,238617.0459885,0
+CHI.US,D,20060130,000000,6.62372,6.6297,6.52103,6.52506,293873.52404385,0
+CHI.US,D,20060131,000000,6.47223,6.57004,6.46886,6.57004,313698.57139383,0
+CHI.US,D,20060201,000000,6.58545,6.6297,6.54928,6.62679,209039.34575367,0
+CHI.US,D,20060202,000000,6.58901,6.65551,6.58545,6.65551,271880.86404062,0
+CHI.US,D,20060203,000000,6.6886,6.69328,6.61379,6.6297,205372.47659336,0
+CHI.US,D,20060206,000000,6.69685,6.69685,6.611,6.66542,266402.48238176,0
+CHI.US,D,20060207,000000,6.6297,6.70057,6.6297,6.68027,253590.36240224,0
+CHI.US,D,20060208,000000,6.66092,6.7033,6.611,6.6989,314008.68864567,0
+CHI.US,D,20060209,000000,6.59932,6.64588,6.59932,6.61661,278298.15241363,0
+CHI.US,D,20060210,000000,6.64934,6.66917,6.61661,6.65551,200178.54731028,0
+CHI.US,D,20060213,000000,6.66092,6.6886,6.63662,6.6585,197128.7045441,0
+CHI.US,D,20060214,000000,6.63662,6.65551,6.611,6.6297,311869.94897792,0
+CHI.US,D,20060215,000000,6.59932,6.66542,6.59932,6.64588,247779.40672504,0
+CHI.US,D,20060216,000000,6.65551,6.6756,6.62372,6.66542,211472.16212571,0
+CHI.US,D,20060217,000000,6.6354,6.69685,6.6297,6.66917,286240.36216976,0
+CHI.US,D,20060221,000000,6.6297,6.70881,6.62372,6.7033,368319.84376787,0
+CHI.US,D,20060222,000000,6.69685,6.72705,6.67151,6.71076,240467.05580106,0
+CHI.US,D,20060223,000000,6.69685,6.73229,6.6756,6.71751,235875.18173447,0
+CHI.US,D,20060224,000000,6.72415,6.74472,6.6989,6.73603,200178.54731028,0
+CHI.US,D,20060227,000000,6.79345,6.79345,6.72115,6.76341,296000.5006434,0
+CHI.US,D,20060228,000000,6.79345,6.79549,6.74472,6.75707,323149.6619855,0
+CHI.US,D,20060301,000000,6.75287,6.79345,6.74472,6.75287,259076.22964996,0
+CHI.US,D,20060302,000000,6.74472,6.77773,6.72892,6.74472,250842.0819292,0
+CHI.US,D,20060303,000000,6.77249,6.77249,6.69685,6.71423,236800.18664077,0
+CHI.US,D,20060306,000000,6.71076,6.76014,6.70057,6.7033,248085.24649751,0
+CHI.US,D,20060307,000000,6.73603,6.76014,6.69685,6.75287,257548.10015737,0
+CHI.US,D,20060308,000000,6.72892,6.75707,6.72892,6.73603,276165.82896492,0
+CHI.US,D,20060309,000000,6.66917,6.7033,6.62006,6.65551,258172.61214033,0
+CHI.US,D,20060310,000000,6.68027,6.71751,6.6297,6.6327,234367.37026872,0
+CHI.US,D,20060313,000000,6.62372,6.72892,6.62372,6.71076,230374.34330908,0
+CHI.US,D,20060314,000000,6.68027,6.74472,6.66542,6.72115,260916.61513402,0
+CHI.US,D,20060315,000000,6.72415,6.73229,6.68245,6.72705,275253.65649664,0
+CHI.US,D,20060316,000000,6.70881,6.74472,6.69685,6.7033,270668.19864903,0
+CHI.US,D,20060317,000000,6.71076,6.73603,6.6886,6.72115,236189.57646562,0
+CHI.US,D,20060320,000000,6.70057,6.73229,6.6886,6.71076,195292.59653937,0
+CHI.US,D,20060321,000000,6.68245,6.76567,6.68245,6.72892,441246.588958,0
+CHI.US,D,20060322,000000,6.74472,6.79017,6.69685,6.75707,316754.83037901,0
+CHI.US,D,20060323,000000,6.76014,6.76014,6.6989,6.72115,180041.24396882,0
+CHI.US,D,20060324,000000,6.6327,6.71076,6.6327,6.69685,349093.64352486,0
+CHI.US,D,20060327,000000,6.64588,6.72115,6.63662,6.68591,328037.7514961,0
+CHI.US,D,20060328,000000,6.71076,6.75707,6.6585,6.7033,308502.5033711,0
+CHI.US,D,20060329,000000,6.67151,6.79345,6.6585,6.72892,307291.97671916,0
+CHI.US,D,20060330,000000,6.79345,6.79345,6.72705,6.76341,234972.63359469,0
+CHI.US,D,20060331,000000,6.71423,6.76567,6.69685,6.70881,285616.91955659,0
+CHI.US,D,20060403,000000,6.6989,6.74472,6.68027,6.71423,256027.45625361,0
+CHI.US,D,20060404,000000,6.74117,6.76014,6.70881,6.76014,225827.38277549,0
+CHI.US,D,20060405,000000,6.70881,6.79345,6.70881,6.76341,206584.07261514,0
+CHI.US,D,20060406,000000,6.72705,6.77249,6.71423,6.76014,282878.26341206,0
+CHI.US,D,20060407,000000,6.76341,6.76341,6.69685,6.71076,228551.06774234,0
+CHI.US,D,20060410,000000,6.73603,6.74846,6.68027,6.70881,250228.26364459,0
+CHI.US,D,20060411,000000,6.68245,6.72115,6.65139,6.6756,246875.7892154,0
+CHI.US,D,20060412,000000,6.64167,6.69328,6.64167,6.66092,222764.7075713,0
+CHI.US,D,20060413,000000,6.66542,6.67151,6.58687,6.59932,287757.79796398,0
+CHI.US,D,20060417,000000,6.56705,6.58545,6.47223,6.48588,391817.10712735,0
+CHI.US,D,20060418,000000,6.46886,6.49962,6.42332,6.44155,583162.65960992,0
+CHI.US,D,20060419,000000,6.43529,6.50888,6.43529,6.48839,529134.88749367,0
+CHI.US,D,20060420,000000,6.48177,6.53309,6.47223,6.50496,259681.49297592,0
+CHI.US,D,20060421,000000,6.52049,6.53722,6.4927,6.53048,229164.88602698,0
+CHI.US,D,20060424,000000,6.4927,6.56705,6.47923,6.55433,211472.16212571,0
+CHI.US,D,20060425,000000,6.53309,6.58687,6.48839,6.48839,258769.32050764,0
+CHI.US,D,20060426,000000,6.46493,6.5156,6.46222,6.48839,224901.30849936,0
+CHI.US,D,20060427,000000,6.48588,6.54928,6.48588,6.50196,154712.15008395,0
+CHI.US,D,20060428,000000,6.48839,6.56705,6.48839,6.56414,136718.93325936,0
+CHI.US,D,20060501,000000,6.54049,6.5781,6.47223,6.5156,213914.60282626,0
+CHI.US,D,20060502,000000,6.49962,6.52049,6.47223,6.48177,205978.80928915,0
+CHI.US,D,20060503,000000,6.50888,6.52506,6.47568,6.48839,252963.7116796,0
+CHI.US,D,20060504,000000,6.48177,6.52506,6.47568,6.50496,183083.60114616,0
+CHI.US,D,20060505,000000,6.48588,6.54459,6.48588,6.52282,212710.49239333,0
+CHI.US,D,20060508,000000,6.4927,6.59536,6.4927,6.5736,260600.08166321,0
+CHI.US,D,20060509,000000,6.51234,6.53722,6.47923,6.4927,220017.4964681,0
+CHI.US,D,20060510,000000,6.47568,6.49962,6.46222,6.46886,221242.99429771,0
+CHI.US,D,20060511,000000,6.43669,6.4927,6.43087,6.45203,232837.10203646,0
+CHI.US,D,20060512,000000,6.43087,6.46886,6.42024,6.46493,228871.8786925,0
+CHI.US,D,20060515,000000,6.42024,6.46886,6.42024,6.43529,288378.03246765,0
+CHI.US,D,20060516,000000,6.44455,6.44819,6.42024,6.43087,210852.99699191,0
+CHI.US,D,20060517,000000,6.43087,6.43087,6.37095,6.37861,373502.00998278,0
+CHI.US,D,20060518,000000,6.37657,6.39928,6.37095,6.39181,154712.15008395,0
+CHI.US,D,20060519,000000,6.38992,6.4106,6.34171,6.36243,338100.52163275,0
+CHI.US,D,20060522,000000,6.34171,6.37861,6.34171,6.37095,202622.05738066,0
+CHI.US,D,20060523,000000,6.38236,6.43087,6.36833,6.38236,223670.46382058,0
+CHI.US,D,20060524,000000,6.37095,6.41621,6.36243,6.4106,305765.98596624,0
+CHI.US,D,20060525,000000,6.39181,6.4075,6.37657,6.4075,209631.77664163,0
+CHI.US,D,20060526,000000,6.39667,6.41386,6.38992,6.41386,171192.2085936,0
+CHI.US,D,20060530,000000,6.43087,6.43087,6.37095,6.40172,221858.95132202,0
+CHI.US,D,20060531,000000,6.37657,6.43529,6.36833,6.36833,325601.72701457,0
+CHI.US,D,20060601,000000,6.38656,6.44455,6.37657,6.44455,149827.26868285,0
+CHI.US,D,20060602,000000,6.42024,6.52049,6.42024,6.50496,216660.74455962,0
+CHI.US,D,20060605,000000,6.5156,6.52506,6.47568,6.49616,173328.80952166,0
+CHI.US,D,20060606,000000,6.49616,6.52049,6.46886,6.4927,229793.67548928,0
+CHI.US,D,20060607,000000,6.48177,6.50196,6.42024,6.43529,255422.19292763,0
+CHI.US,D,20060608,000000,6.37095,6.41621,6.31624,6.34171,267926.33439501,0
+CHI.US,D,20060609,000000,6.32241,6.36833,6.32241,6.36833,153188.29807069,0
+CHI.US,D,20060612,000000,6.32999,6.37861,6.27687,6.27687,280750.21744269,0
+CHI.US,D,20060613,000000,6.27276,6.27276,6.08891,6.12062,695447.56153536,0
+CHI.US,D,20060614,000000,6.05554,6.08517,6.01935,6.04889,583762.57608673,0
+CHI.US,D,20060615,000000,6.09882,6.20318,6.0529,6.167,346952.76511747,0
+CHI.US,D,20060616,000000,6.11464,6.16373,6.10218,6.15204,252362.72583296,0
+CHI.US,D,20060619,000000,6.14821,6.22386,6.14821,6.19243,290508.21717668,0
+CHI.US,D,20060620,000000,6.16044,6.18093,6.13493,6.14539,257548.10015737,0
+CHI.US,D,20060621,000000,6.167,6.19243,6.14821,6.18374,174537.19743392,0
+CHI.US,D,20060622,000000,6.22059,6.22386,6.15663,6.18093,261512.2541315,0
+CHI.US,D,20060623,000000,6.19588,6.21759,6.16373,6.19243,167833.31794544,0
+CHI.US,D,20060626,000000,6.18093,6.19243,6.14539,6.14821,218797.34548766,0
+CHI.US,D,20060627,000000,6.12698,6.14539,6.10501,6.11744,263660.61812773,0
+CHI.US,D,20060628,000000,6.10837,6.15204,6.09882,6.14539,219096.76904116,0
+CHI.US,D,20060629,000000,6.14539,6.19039,6.0949,6.18702,316754.83037901,0
+CHI.US,D,20060630,000000,6.17344,6.22386,6.15663,6.22386,179119.44717201,0
+CHI.US,D,20060703,000000,6.21759,6.2678,6.20646,6.25077,58894.474230163,0
+CHI.US,D,20060705,000000,6.23255,6.27912,6.23255,6.27912,220313.71191209,0
+CHI.US,D,20060706,000000,6.30315,6.32241,6.26424,6.32241,210548.22658926,0
+CHI.US,D,20060707,000000,6.33476,6.33476,6.27687,6.30315,227022.93824975,0
+CHI.US,D,20060710,000000,6.35843,6.35843,6.30913,6.34171,292029.93045027,0
+CHI.US,D,20060711,000000,6.27687,6.32241,6.25024,6.29567,186156.97004869,0
+CHI.US,D,20060712,000000,6.2532,6.34935,6.2532,6.34171,217889.45049874,0
+CHI.US,D,20060713,000000,6.29353,6.36833,6.27687,6.31924,210548.22658926,0
+CHI.US,D,20060714,000000,6.3067,6.31035,6.17736,6.25526,266402.48238176,0
+CHI.US,D,20060717,000000,6.21759,6.24376,6.18374,6.21759,251441.99840601,0
+CHI.US,D,20060718,000000,6.25526,6.29353,6.22059,6.28239,289602.46092742,0
+CHI.US,D,20060719,000000,6.28239,6.31924,6.28239,6.3067,216036.23257664,0
+CHI.US,D,20060720,000000,6.29353,6.33795,6.29053,6.33795,160200.15607132,0
+CHI.US,D,20060721,000000,6.31035,6.37861,6.28239,6.32999,274633.42199298,0
+CHI.US,D,20060724,000000,6.31624,6.38656,6.31624,6.37657,269441.63144959,0
+CHI.US,D,20060725,000000,6.34171,6.41386,6.34171,6.4075,274019.60370835,0
+CHI.US,D,20060726,000000,6.39181,6.43529,6.39181,6.43087,238312.27558584,0
+CHI.US,D,20060727,000000,6.42024,6.43087,6.39928,6.4075,171498.04836609,0
+CHI.US,D,20060728,000000,6.42024,6.45735,6.4106,6.43669,136718.93325936,0
+CHI.US,D,20060731,000000,6.42024,6.44155,6.4075,6.4106,166922.214847,0
+CHI.US,D,20060801,000000,6.38992,6.49616,6.38992,6.47923,276767.88418138,0
+CHI.US,D,20060802,000000,6.45735,6.49962,6.45445,6.46222,263660.61812773,0
+CHI.US,D,20060803,000000,6.47568,6.5156,6.46222,6.48588,280437.96145121,0
+CHI.US,D,20060804,000000,6.46493,6.53309,6.46493,6.53309,242597.24051013,0
+CHI.US,D,20060807,000000,6.49616,6.5736,6.4927,6.55433,255099.24323783,0
+CHI.US,D,20060808,000000,6.53048,6.58545,6.52282,6.58545,312473.07356422,0
+CHI.US,D,20060809,000000,6.5156,6.5736,6.5156,6.54459,244426.93229587,0
+CHI.US,D,20060810,000000,6.56414,6.56705,6.50496,6.52049,282273.00008611,0
+CHI.US,D,20060811,000000,6.52049,6.54928,6.48839,6.54459,223670.46382058,0
+CHI.US,D,20060814,000000,6.53048,6.55085,6.50496,6.53722,311564.10920545,0
+CHI.US,D,20060815,000000,6.52506,6.54928,6.52103,6.53309,281051.77973583,0
+CHI.US,D,20060816,000000,6.52506,6.56107,6.52103,6.54459,312785.3295557,0
+CHI.US,D,20060817,000000,6.55085,6.59932,6.54928,6.58687,280750.21744269,0
+CHI.US,D,20060818,000000,6.57004,6.60418,6.56705,6.60418,207201.09900927,0
+CHI.US,D,20060821,000000,6.58545,6.61379,6.57004,6.58126,204149.11750342,0
+CHI.US,D,20060822,000000,6.58126,6.58545,6.55085,6.56107,323455.501758,0
+CHI.US,D,20060823,000000,6.56414,6.5736,6.54459,6.5736,269441.63144959,0
+CHI.US,D,20060824,000000,6.55704,6.58126,6.54049,6.56107,231304.69506454,0
+CHI.US,D,20060825,000000,6.55704,6.58545,6.55433,6.58126,275863.19730194,0
+CHI.US,D,20060828,000000,6.55704,6.5781,6.52506,6.54049,472072.24378892,0
+CHI.US,D,20060829,000000,6.46886,6.57004,6.46886,6.55704,288678.52539094,0
+CHI.US,D,20060830,000000,6.56414,6.58545,6.55704,6.5736,206878.14931944,0
+CHI.US,D,20060831,000000,6.58545,6.60781,6.56107,6.58126,372287.20585151,0
+CHI.US,D,20060901,000000,6.58126,6.58545,6.50888,6.50888,506249.30367918,0
+CHI.US,D,20060905,000000,6.47568,6.48177,6.43978,6.45203,785473.53036894,0
+CHI.US,D,20060906,000000,6.44155,6.46886,6.44155,6.46493,322247.11384572,0
+CHI.US,D,20060907,000000,6.39181,6.40172,6.34171,6.37861,321318.90082993,0
+CHI.US,D,20060908,000000,6.35644,6.38236,6.33476,6.36243,222154.09739617,0
+CHI.US,D,20060911,000000,6.37095,6.38656,6.31624,6.36458,337500.60515596,0
+CHI.US,D,20060912,000000,6.36833,6.37095,6.34171,6.34411,236189.57646562,0
+CHI.US,D,20060913,000000,6.34171,6.35308,6.31624,6.34171,408902.42896297,0
+CHI.US,D,20060914,000000,6.31624,6.34411,6.30006,6.31307,465053.96956926,0
+CHI.US,D,20060915,000000,6.29567,6.32503,6.27912,6.30006,429653.55058909,0
+CHI.US,D,20060918,000000,6.28725,6.31307,6.28725,6.29353,399750.76192477,0
+CHI.US,D,20060919,000000,6.3067,6.3067,6.2678,6.27912,425690.46598479,0
+CHI.US,D,20060920,000000,6.27912,6.36243,6.27276,6.35308,465365.15619094,0
+CHI.US,D,20060921,000000,6.31307,6.37394,6.31307,6.37394,311564.10920545,0
+CHI.US,D,20060922,000000,6.35843,6.38236,6.31307,6.37095,309724.79309122,0
+CHI.US,D,20060925,000000,6.35843,6.37657,6.34935,6.37095,297526.49139631,0
+CHI.US,D,20060926,000000,6.36458,6.37095,6.31924,6.35843,361307.98576723,0
+CHI.US,D,20060927,000000,6.32241,6.39667,6.31624,6.37394,330780.68511996,0
+CHI.US,D,20060928,000000,6.33476,6.37861,6.32999,6.34935,225195.38520367,0
+CHI.US,D,20060929,000000,6.33795,6.36833,6.33795,6.36243,257853.93992985,0
+CHI.US,D,20061002,000000,6.35308,6.37095,6.32241,6.33795,294169.73948782,0
+CHI.US,D,20061003,000000,6.33476,6.33795,6.27687,6.27687,451326.46901197,0
+CHI.US,D,20061004,000000,6.27687,6.3067,6.2532,6.27687,523944.1663201,0
+CHI.US,D,20061005,000000,6.25949,6.28725,6.2275,6.2532,296599.34775036,0
+CHI.US,D,20061006,000000,6.22386,6.24376,6.16373,6.22386,420201.39062756,0
+CHI.US,D,20061009,000000,6.24376,6.28725,6.22983,6.28725,350930.82089943,0
+CHI.US,D,20061010,000000,6.24376,6.25526,6.21019,6.23255,337500.60515596,0
+CHI.US,D,20061011,000000,6.24376,6.24376,6.21759,6.23255,293873.52404385,0
+CHI.US,D,20061012,000000,6.21759,6.27276,6.21759,6.25526,314612.88260178,0
+CHI.US,D,20061013,000000,6.25024,6.27276,6.21507,6.24021,331091.87174161,0
+CHI.US,D,20061016,000000,6.21759,6.25024,6.19897,6.24021,561790.23411035,0
+CHI.US,D,20061017,000000,6.2275,6.24376,6.21507,6.24376,313698.57139383,0
+CHI.US,D,20061018,000000,6.21759,6.25077,6.21507,6.22059,461089.81559514,0
+CHI.US,D,20061019,000000,6.22983,6.23573,6.21759,6.22983,285616.91955659,0
+CHI.US,D,20061020,000000,6.24376,6.28239,6.22983,6.27687,257548.10015737,0
+CHI.US,D,20061023,000000,6.25949,6.29053,6.25526,6.2678,277999.79823,0
+CHI.US,D,20061024,000000,6.23573,6.29567,6.23573,6.29053,409825.29512959,0
+CHI.US,D,20061025,000000,6.30006,6.33795,6.28239,6.33795,336883.57876182,0
+CHI.US,D,20061026,000000,6.34171,6.37095,6.33476,6.37095,357329.92998527,0
+CHI.US,D,20061027,000000,6.37095,6.4075,6.34411,6.37095,252362.72583296,0
+CHI.US,D,20061030,000000,6.38656,6.39667,6.35308,6.36833,338725.03361572,0
+CHI.US,D,20061031,000000,6.36833,6.39181,6.36833,6.37861,295081.91195611,0
+CHI.US,D,20061101,000000,6.36833,6.40172,6.36833,6.37657,204149.11750342,0
+CHI.US,D,20061102,000000,6.36833,6.36833,6.28725,6.28725,360075.0023488,0
+CHI.US,D,20061103,000000,6.30006,6.32241,6.25526,6.2678,267012.02318705,0
+CHI.US,D,20061106,000000,6.2532,6.35308,6.2532,6.34171,302718.28193973,0
+CHI.US,D,20061107,000000,6.38656,6.43669,6.33476,6.36243,476960.3332995,0
+CHI.US,D,20061108,000000,6.31924,6.39181,6.31307,6.38236,310957.77650965,0
+CHI.US,D,20061109,000000,6.33795,6.36243,6.27276,6.32241,460475.99731052,0
+CHI.US,D,20061110,000000,6.31624,6.38656,6.31624,6.34171,254500.39613086,0
+CHI.US,D,20061113,000000,6.32503,6.35843,6.30913,6.31924,366788.50616579,0
+CHI.US,D,20061114,000000,6.31924,6.35644,6.30913,6.35644,397622.7159554,0
+CHI.US,D,20061115,000000,6.32503,6.35644,6.31307,6.35644,405859.0024158,0
+CHI.US,D,20061116,000000,6.31624,6.36833,6.31624,6.36458,346051.28634751,0
+CHI.US,D,20061117,000000,6.34171,6.38992,6.34171,6.37861,237109.23452275,0
+CHI.US,D,20061120,000000,6.37394,6.4106,6.37095,6.39181,275549.8719406,0
+CHI.US,D,20061121,000000,6.37861,6.41621,6.37095,6.41386,198642.93222888,0
+CHI.US,D,20061122,000000,6.39181,6.41621,6.36243,6.37657,361611.68680006,0
+CHI.US,D,20061124,000000,6.34935,6.43669,6.34411,6.42332,107413.9223322,0
+CHI.US,D,20061127,000000,6.44155,6.44155,6.40172,6.4075,301497.06158945,0
+CHI.US,D,20061128,000000,6.38236,6.45203,6.38236,6.43669,338725.03361572,0
+CHI.US,D,20061129,000000,6.43669,6.46493,6.43669,6.45445,285019.14181947,0
+CHI.US,D,20061130,000000,6.44155,6.48839,6.43669,6.47223,350613.21805878,0
+CHI.US,D,20061201,000000,6.47223,6.49962,6.46886,6.47223,341779.15386124,0
+CHI.US,D,20061204,000000,6.38992,6.46886,6.38992,6.46886,299971.07083653,0
+CHI.US,D,20061205,000000,6.43669,6.54459,6.43669,6.48177,342689.18758985,0
+CHI.US,D,20061206,000000,6.49962,6.53309,6.48177,6.48839,256636.99705891,0
+CHI.US,D,20061207,000000,6.47223,6.53309,6.45735,6.46886,231304.69506454,0
+CHI.US,D,20061208,000000,6.48177,6.53309,6.46886,6.47923,273110.63934957,0
+CHI.US,D,20061211,000000,6.50888,6.52506,6.48588,6.52506,259681.49297592,0
+CHI.US,D,20061212,000000,6.52506,6.53722,6.4927,6.52049,238934.64882915,0
+CHI.US,D,20061213,000000,6.52049,6.53048,6.50496,6.53048,195913.90041285,0
+CHI.US,D,20061214,000000,6.49616,6.53048,6.49616,6.50196,193766.60578645,0
+CHI.US,D,20061215,000000,6.50496,6.53048,6.49616,6.52103,231304.69506454,0
+CHI.US,D,20061218,000000,6.52049,6.55085,6.5156,6.53309,232837.10203646,0
+CHI.US,D,20061219,000000,6.53048,6.54928,6.49616,6.50196,217580.40261674,0
+CHI.US,D,20061220,000000,6.50196,6.52506,6.50196,6.52282,201714.16239171,0
+CHI.US,D,20061221,000000,6.50496,6.58545,6.50496,6.56705,280129.98293904,0
+CHI.US,D,20061222,000000,6.54928,6.60781,6.54928,6.58545,240770.75683389,0
+CHI.US,D,20061226,000000,6.54049,6.60781,6.54049,6.60781,196519.16373882,0
+CHI.US,D,20061227,000000,6.58901,6.61379,6.52103,6.58901,258461.34199549,0
+CHI.US,D,20061228,000000,6.55085,6.62372,6.55085,6.59536,215748.57209133,0
+CHI.US,D,20061229,000000,6.59536,6.65139,6.58545,6.64167,152883.52766804,0
+CHI.US,D,20070103,000000,6.6297,6.6297,6.55085,6.57004,324686.34643678,0
+CHI.US,D,20070104,000000,6.58687,6.59932,6.55433,6.58126,378093.88404939,0
+CHI.US,D,20070105,000000,6.58901,6.611,6.53309,6.55704,348784.59564288,0
+CHI.US,D,20070108,000000,6.55704,6.56107,6.51234,6.54049,302106.60239475,0
+CHI.US,D,20070109,000000,6.50888,6.53722,6.47568,6.52103,337201.18160246,0
+CHI.US,D,20070110,000000,6.50888,6.53722,6.47923,6.48588,364956.67564037,0
+CHI.US,D,20070111,000000,6.48177,6.51234,6.47568,6.49962,296599.34775036,0
+CHI.US,D,20070112,000000,6.52049,6.54049,6.48177,6.49962,220624.89853375,0
+CHI.US,D,20070116,000000,6.46222,6.53048,6.45735,6.53048,296908.39563235,0
+CHI.US,D,20070117,000000,6.5156,6.5736,6.50888,6.54928,338413.84699408,0
+CHI.US,D,20070118,000000,6.52506,6.56705,6.52103,6.56107,331091.87174161,0
+CHI.US,D,20070119,000000,6.54459,6.59144,6.54459,6.58545,176997.81742165,0
+CHI.US,D,20070122,000000,6.56705,6.63662,6.56705,6.59536,303620.8300795,0
+CHI.US,D,20070123,000000,6.59144,6.61379,6.58901,6.60781,285616.91955659,0
+CHI.US,D,20070124,000000,6.60781,6.63662,6.58901,6.6297,342999.30484168,0
+CHI.US,D,20070125,000000,6.64167,6.66542,6.61661,6.6327,269758.16492042,0
+CHI.US,D,20070126,000000,6.62372,6.66542,6.61379,6.64167,256636.99705891,0
+CHI.US,D,20070129,000000,6.62679,6.65139,6.62679,6.62679,206584.07261514,0
+CHI.US,D,20070130,000000,6.62679,6.63662,6.62372,6.6297,162949.50591417,0
+CHI.US,D,20070131,000000,6.62372,6.66092,6.61379,6.65551,295688.24465191,0
+CHI.US,D,20070201,000000,6.63662,6.66542,6.6297,6.64934,202932.17463248,0
+CHI.US,D,20070202,000000,6.65139,6.67151,6.64934,6.66542,158376.88050458,0
+CHI.US,D,20070205,000000,6.66542,6.66542,6.65551,6.66092,268232.1741675,0
+CHI.US,D,20070206,000000,6.65551,6.68027,6.64588,6.65139,241991.97718417,0
+CHI.US,D,20070207,000000,6.63662,6.66542,6.6297,6.6297,240770.75683389,0
+CHI.US,D,20070208,000000,6.59144,6.62372,6.5736,6.62372,242302.09443597,0
+CHI.US,D,20070209,000000,6.62372,6.64588,6.58901,6.611,215748.57209133,0
+CHI.US,D,20070212,000000,6.6327,6.6327,6.5736,6.59536,274554.28862529,0
+CHI.US,D,20070213,000000,6.64588,6.66542,6.5781,6.66542,323347.49540479,0
+CHI.US,D,20070214,000000,6.66542,6.67151,6.61661,6.65551,291726.22941746,0
+CHI.US,D,20070215,000000,6.66542,6.66542,6.60418,6.62679,224589.05250787,0
+CHI.US,D,20070216,000000,6.61379,6.63662,6.60418,6.63662,216351.69667763,0
+CHI.US,D,20070220,000000,6.6327,6.6327,6.59144,6.62006,287464.79062951,0
+CHI.US,D,20070221,000000,6.58687,6.62006,6.5736,6.60781,240770.75683389,0
+CHI.US,D,20070222,000000,6.60781,6.60781,6.56414,6.58687,346347.50179151,0
+CHI.US,D,20070223,000000,6.58901,6.60781,6.5736,6.60781,240467.05580106,0
+CHI.US,D,20070226,000000,6.60781,6.63662,6.59536,6.63662,276767.88418138,0
+CHI.US,D,20070227,000000,6.6327,6.6354,6.54049,6.57004,247473.56695254,0
+CHI.US,D,20070228,000000,6.56107,6.67151,6.54459,6.6327,293560.19868251,0
+CHI.US,D,20070301,000000,6.56107,6.60418,6.54049,6.5781,309777.19221306,0
+CHI.US,D,20070302,000000,6.60418,6.66542,6.55704,6.56107,328037.7514961,0
+CHI.US,D,20070305,000000,6.53722,6.55085,6.47568,6.47923,346051.28634751,0
+CHI.US,D,20070306,000000,6.4927,6.52103,6.47223,6.49962,548666.92750918,0
+CHI.US,D,20070307,000000,6.51234,6.56705,6.49962,6.55085,309434.9938662,0
+CHI.US,D,20070308,000000,6.52282,6.5781,6.50888,6.51234,342082.85489405,0
+CHI.US,D,20070309,000000,6.52506,6.55704,6.5156,6.52506,234666.7938222,0
+CHI.US,D,20070312,000000,6.5736,6.58687,6.54459,6.55085,215441.662949,0
+CHI.US,D,20070313,000000,6.54459,6.54459,6.47568,6.49616,306075.03384821,0
+CHI.US,D,20070314,000000,6.4927,6.51234,6.46222,6.48839,204149.11750342,0
+CHI.US,D,20070315,000000,6.50888,6.58126,6.48177,6.55704,207505.8694119,0
+CHI.US,D,20070316,000000,6.58545,6.58687,6.50496,6.53048,190418.40883662,0
+CHI.US,D,20070319,000000,6.53048,6.55704,6.52103,6.54459,240770.75683389,0
+CHI.US,D,20070320,000000,6.56414,6.56414,6.51234,6.54049,262429.77344895,0
+CHI.US,D,20070321,000000,6.53048,6.5781,6.5156,6.57004,212082.77230085,0
+CHI.US,D,20070322,000000,6.5781,6.58901,6.55085,6.56705,282273.00008611,0
+CHI.US,D,20070323,000000,6.56107,6.61661,6.55433,6.59536,206584.07261514,0
+CHI.US,D,20070326,000000,6.5781,6.611,6.56705,6.58901,203534.22984896,0
+CHI.US,D,20070327,000000,6.5736,6.6354,6.56705,6.6354,252362.72583296,0
+CHI.US,D,20070328,000000,6.611,6.62372,6.58126,6.60781,215441.662949,0
+CHI.US,D,20070329,000000,6.60418,6.60781,6.58126,6.58545,142816.48005206,0
+CHI.US,D,20070330,000000,6.59932,6.62679,6.58687,6.62006,140368.69250236,0
+CHI.US,D,20070402,000000,6.60781,6.61661,6.58687,6.59932,165089.31495176,0
+CHI.US,D,20070403,000000,6.60781,6.6354,6.60781,6.6297,218797.34548766,0
+CHI.US,D,20070404,000000,6.6297,6.66542,6.62006,6.66542,142816.48005206,0
+CHI.US,D,20070405,000000,6.66092,6.6989,6.65551,6.67151,187968.48254724,0
+CHI.US,D,20070409,000000,6.66092,6.6886,6.62679,6.64934,379017.81958585,0
+CHI.US,D,20070410,000000,6.60781,6.6585,6.58545,6.65551,241069.11101754,0
+CHI.US,D,20070411,000000,6.6327,6.65551,6.59144,6.64934,277390.2574247,0
+CHI.US,D,20070412,000000,6.64934,6.66542,6.61661,6.6297,192252.3781017,0
+CHI.US,D,20070413,000000,6.64167,6.65551,6.59932,6.6297,240164.42413809,0
+CHI.US,D,20070416,000000,6.65139,6.65551,6.611,6.62006,295688.24465191,0
+CHI.US,D,20070417,000000,6.59144,6.6297,6.55085,6.58545,383589.37562561,0
+CHI.US,D,20070418,000000,6.58545,6.62679,6.58126,6.60418,257853.93992985,0
+CHI.US,D,20070419,000000,6.57004,6.63662,6.57004,6.62006,255099.24323783,0
+CHI.US,D,20070420,000000,6.611,6.62006,6.53722,6.611,367399.11634093,0
+CHI.US,D,20070423,000000,6.611,6.6354,6.58545,6.59932,202932.17463248,0
+CHI.US,D,20070424,000000,6.60418,6.6297,6.58545,6.62679,262429.77344895,0
+CHI.US,D,20070425,000000,6.61379,6.65551,6.61379,6.62006,235282.7508465,0
+CHI.US,D,20070426,000000,6.62006,6.6354,6.611,6.62006,169649.10792333,0
+CHI.US,D,20070427,000000,6.611,6.6354,6.59932,6.62006,231914.23586983,0
+CHI.US,D,20070430,000000,6.59536,6.61379,6.58901,6.59536,253273.82893141,0
+CHI.US,D,20070501,000000,6.59536,6.68245,6.59144,6.68027,324686.34643678,0
+CHI.US,D,20070502,000000,6.67151,6.6989,6.64588,6.6989,245343.38224349,0
+CHI.US,D,20070503,000000,6.67151,6.69328,6.65551,6.67151,184621.35496725,0
+CHI.US,D,20070504,000000,6.67151,6.69328,6.66542,6.6886,166612.09759516,0
+CHI.US,D,20070507,000000,6.66542,6.69685,6.62679,6.68591,228551.06774234,0
+CHI.US,D,20070508,000000,6.66542,6.6989,6.65139,6.69328,224901.30849936,0
+CHI.US,D,20070509,000000,6.63662,6.66092,6.60781,6.61661,258461.34199549,0
+CHI.US,D,20070510,000000,6.59536,6.64588,6.59536,6.62006,174537.19743392,0
+CHI.US,D,20070511,000000,6.62679,6.65551,6.61379,6.62679,213914.60282626,0
+CHI.US,D,20070514,000000,6.6297,6.66092,6.61661,6.64934,205061.2899717,0
+CHI.US,D,20070515,000000,6.64167,6.6585,6.61661,6.62006,291726.22941746,0
+CHI.US,D,20070516,000000,6.62006,6.6354,6.61661,6.6327,213314.68634946,0
+CHI.US,D,20070517,000000,6.62372,6.63662,6.59144,6.59932,307610.64892965,0
+CHI.US,D,20070518,000000,6.59536,6.59932,6.5736,6.59144,243810.97527156,0
+CHI.US,D,20070521,000000,6.58901,6.59144,6.55704,6.56107,248401.77996834,0
+CHI.US,D,20070522,000000,6.57004,6.57004,6.52282,6.55085,468109.15918463,0
+CHI.US,D,20070523,000000,6.54049,6.57004,6.53309,6.54928,291726.22941746,0
+CHI.US,D,20070524,000000,6.54049,6.56107,6.52282,6.54049,227331.98613174,0
+CHI.US,D,20070525,000000,6.52506,6.55433,6.5156,6.53309,291431.0833433,0
+CHI.US,D,20070529,000000,6.54049,6.61379,6.52282,6.611,327438.90438914,0
+CHI.US,D,20070530,000000,6.65551,6.66542,6.57004,6.6585,380516.00672308,0
+CHI.US,D,20070531,000000,6.64588,6.66092,6.62372,6.65551,269758.16492042,0
+CHI.US,D,20070601,000000,6.58545,6.65139,6.58545,6.62006,321318.90082993,0
+CHI.US,D,20070604,000000,6.61379,6.63662,6.61379,6.6354,233742.85828574,0
+CHI.US,D,20070605,000000,6.62372,6.64934,6.62006,6.6327,211781.21000769,0
+CHI.US,D,20070606,000000,6.65551,6.65551,6.58901,6.59932,326211.26781986,0
+CHI.US,D,20070607,000000,6.52103,6.56414,6.37861,6.44155,519368.33280101,0
+CHI.US,D,20070608,000000,6.39181,6.52282,6.37657,6.47568,515098.33905439,0
+CHI.US,D,20070611,000000,6.50888,6.61379,6.47568,6.61379,251441.99840601,0
+CHI.US,D,20070612,000000,6.61379,6.61379,6.47568,6.50888,257853.93992985,0
+CHI.US,D,20070613,000000,6.52282,6.64167,6.52282,6.58901,263660.61812773,0
+CHI.US,D,20070614,000000,6.52049,6.59932,6.52049,6.55085,203230.52881614,0
+CHI.US,D,20070615,000000,6.55085,6.58545,6.54049,6.55704,240770.75683389,0
+CHI.US,D,20070618,000000,6.5736,6.5781,6.55704,6.56705,229793.67548928,0
+CHI.US,D,20070619,000000,6.56107,6.56705,6.52049,6.53722,277684.33412901,0
+CHI.US,D,20070620,000000,6.5156,6.55085,6.50496,6.52282,269146.48537544,0
+CHI.US,D,20070621,000000,6.50888,6.51234,6.45735,6.49962,274946.74735431,0
+CHI.US,D,20070622,000000,6.44455,6.50496,6.43529,6.46886,247473.56695254,0
+CHI.US,D,20070625,000000,6.49616,6.50196,6.37657,6.40172,382357.461577,0
+CHI.US,D,20070626,000000,6.38236,6.44819,6.00605,6.16044,1290191.496446,0
+CHI.US,D,20070627,000000,6.21507,6.35644,6.16044,6.32241,706119.87247731,0
+CHI.US,D,20070628,000000,6.30006,6.37657,6.25949,6.36458,216351.69667763,0
+CHI.US,D,20070629,000000,6.37657,6.41621,6.32503,6.34411,281950.05039626,0
+CHI.US,D,20070702,000000,6.34411,6.36458,6.27912,6.31035,268538.01393997,0
+CHI.US,D,20070703,000000,6.31924,6.36243,6.31035,6.32999,156858.37534052,0
+CHI.US,D,20070705,000000,6.34411,6.37394,6.3067,6.34411,256950.32242023,0
+CHI.US,D,20070706,000000,6.32503,6.37657,6.32503,6.36458,207805.2929654,0
+CHI.US,D,20070709,000000,6.39928,6.4106,6.34935,6.4106,232529.1235243,0
+CHI.US,D,20070710,000000,6.36243,6.36243,6.28239,6.29567,203534.22984896,0
+CHI.US,D,20070711,000000,6.21507,6.25949,6.18374,6.24021,366788.50616579,0
+CHI.US,D,20070712,000000,6.21759,6.24021,6.16044,6.20646,437297.40616154,0
+CHI.US,D,20070713,000000,6.19039,6.20646,5.9607,6.01028,1068349.6550413,0
+CHI.US,D,20070716,000000,6.00605,6.01028,5.70634,5.83989,1754340.7791359,0
+CHI.US,D,20070717,000000,5.73767,5.97407,5.73767,5.86374,936812.88799687,0
+CHI.US,D,20070718,000000,5.81343,5.81343,5.67531,5.71972,1020138.1854515,0
+CHI.US,D,20070719,000000,5.70634,5.81951,5.68457,5.77705,822700.43302538,0
+CHI.US,D,20070720,000000,5.75723,5.78389,5.72215,5.75367,528222.71502539,0
+CHI.US,D,20070723,000000,5.72841,5.75076,5.43282,5.49127,1697870.566319,0
+CHI.US,D,20070724,000000,5.49127,5.50239,5.31474,5.45676,1693911.759194,0
+CHI.US,D,20070725,000000,5.4016,5.4634,5.35269,5.43964,1176070.4865158,0
+CHI.US,D,20070726,000000,5.41441,5.51568,5.22242,5.51344,1389386.2422352,0
+CHI.US,D,20070727,000000,5.55766,5.74702,5.52223,5.68457,667373.39528696,0
+CHI.US,D,20070730,000000,5.69121,5.71972,5.59637,5.65904,467179.876799,0
+CHI.US,D,20070731,000000,5.68793,5.79976,5.64276,5.75076,461386.03103914,0
+CHI.US,D,20070801,000000,5.68793,5.72215,5.56233,5.62612,454367.75681949,0
+CHI.US,D,20070802,000000,5.57497,5.68457,5.57114,5.67531,328330.75883057,0
+CHI.US,D,20070803,000000,5.68457,5.75367,5.65904,5.71972,254183.86266003,0
+CHI.US,D,20070806,000000,5.69121,5.70634,5.44292,5.65717,525778.13558519,0
+CHI.US,D,20070807,000000,5.63958,5.66979,5.51025,5.55766,416837.15313022,0
+CHI.US,D,20070808,000000,5.52501,5.6206,5.51568,5.59637,396389.73253694,0
+CHI.US,D,20070809,000000,5.52501,5.60741,5.46649,5.5543,524859.54689788,0
+CHI.US,D,20070810,000000,5.47519,5.48146,5.34473,5.36467,720166.04524511,0
+CHI.US,D,20070813,000000,5.36467,5.54038,5.36467,5.47519,599621.33072292,0
+CHI.US,D,20070814,000000,5.47519,5.47519,5.06888,5.18436,1133650.7239462,0
+CHI.US,D,20070815,000000,4.93861,5.05044,4.87672,5.03007,1540114.9896879,0
+CHI.US,D,20070816,000000,4.45964,4.95368,4.32573,4.95368,2551092.9531425,0
+CHI.US,D,20070817,000000,5.08263,5.49127,5.05044,5.49127,1005179.8402154,0
+CHI.US,D,20070820,000000,5.48146,5.60741,5.37775,5.40391,795552.34105309,0
+CHI.US,D,20070821,000000,5.3627,5.48781,5.3597,5.4634,421410.84790967,0
+CHI.US,D,20070822,000000,5.46042,5.53439,5.43964,5.51568,383589.37562561,0
+CHI.US,D,20070823,000000,5.56458,5.59403,5.47828,5.50613,512357.54417021,0
+CHI.US,D,20070824,000000,5.47285,5.52223,5.44292,5.46649,313086.89184886,0
+CHI.US,D,20070827,000000,5.43282,5.48528,5.39028,5.43964,505041.98513675,0
+CHI.US,D,20070828,000000,5.40824,5.43964,5.3556,5.43657,414708.03779101,0
+CHI.US,D,20070829,000000,5.42526,5.42526,5.34109,5.3597,261512.2541315,0
+CHI.US,D,20070830,000000,5.31474,5.41778,5.26234,5.29228,478172.9986911,0
+CHI.US,D,20070831,000000,5.31771,5.42245,5.30715,5.41778,426617.60963074,0
+CHI.US,D,20070904,000000,5.4634,5.58002,5.43282,5.58002,498010.87847911,0
+CHI.US,D,20070905,000000,5.5543,5.68243,5.49847,5.67896,388150.23796703,0
+CHI.US,D,20070906,000000,5.67896,5.69457,5.58666,5.69457,393339.88977077,0
+CHI.US,D,20070907,000000,5.67287,5.72215,5.63958,5.69121,483980.74625882,0
+CHI.US,D,20070910,000000,5.7317,5.7346,5.58666,5.64276,453764.63223319,0
+CHI.US,D,20070911,000000,5.59142,5.62443,5.51923,5.55205,298439.73323444,0
+CHI.US,D,20070912,000000,5.49127,5.54447,5.45395,5.46042,295688.24465191,0
+CHI.US,D,20070913,000000,5.42245,5.4634,5.33005,5.34473,385412.65119235,0
+CHI.US,D,20070914,000000,5.32827,5.37027,5.29228,5.31771,236800.18664077,0
+CHI.US,D,20070917,000000,5.34473,5.34473,5.23345,5.26824,380217.65253944,0
+CHI.US,D,20070918,000000,5.30986,5.46975,5.28169,5.46042,878535.44016086,0
+CHI.US,D,20070919,000000,5.46975,5.60359,5.46649,5.57497,543179.99089164,0
+CHI.US,D,20070920,000000,5.57683,5.59637,5.49633,5.51344,449496.77722625,0
+CHI.US,D,20070921,000000,5.47828,5.57683,5.47519,5.56458,422342.26903495,0
+CHI.US,D,20070924,000000,5.56458,5.60049,5.56233,5.58292,530655.53139742,0
+CHI.US,D,20070925,000000,5.56458,5.71524,5.56233,5.67896,572789.77222146,0
+CHI.US,D,20070926,000000,5.65904,5.70242,5.65904,5.67287,365891.30487518,0
+CHI.US,D,20070927,000000,5.66277,5.68793,5.65351,5.65904,226352.44336391,0
+CHI.US,D,20070928,000000,5.66979,5.66979,5.57114,5.62443,342999.30484168,0
+CHI.US,D,20071001,000000,5.58292,5.6206,5.58002,5.58666,286526.95328522,0
+CHI.US,D,20071002,000000,5.88888,5.88888,5.54038,5.57497,386939.7113151,0
+CHI.US,D,20071003,000000,5.54038,5.59142,5.52223,5.58666,375333.84050818,0
+CHI.US,D,20071004,000000,5.55766,5.57497,5.52501,5.54038,280750.21744269,0
+CHI.US,D,20071005,000000,5.54447,5.59142,5.54447,5.58002,493745.16221182,0
+CHI.US,D,20071008,000000,5.57497,5.61424,5.57497,5.58666,281650.6268428,0
+CHI.US,D,20071009,000000,5.5543,5.58666,5.53439,5.56758,482142.49951441,0
+CHI.US,D,20071010,000000,5.59142,5.59142,5.53774,5.58666,396389.73253694,0
+CHI.US,D,20071011,000000,5.58666,5.60741,5.57114,5.57683,351535.01485558,0
+CHI.US,D,20071012,000000,5.58666,5.61424,5.55766,5.58002,296305.27104604,0
+CHI.US,D,20071015,000000,5.57114,5.60741,5.55766,5.57683,414109.19068405,0
+CHI.US,D,20071016,000000,5.56233,5.56233,5.51025,5.52501,384243.82996392,0
+CHI.US,D,20071017,000000,5.52754,5.56458,5.47828,5.51025,611519.13949447,0
+CHI.US,D,20071018,000000,5.51025,5.55205,5.51025,5.52754,397622.7159554,0
+CHI.US,D,20071019,000000,5.52754,5.54038,5.50613,5.53439,450714.78946701,0
+CHI.US,D,20071022,000000,5.48146,5.53166,5.47828,5.48146,298439.73323444,0
+CHI.US,D,20071023,000000,5.48781,5.52754,5.48781,5.49847,329873.85950084,0
+CHI.US,D,20071024,000000,5.51025,5.51025,5.44292,5.51025,316138.87335471,0
+CHI.US,D,20071025,000000,5.47828,5.53439,5.47828,5.52501,439431.86834992,0
+CHI.US,D,20071026,000000,5.53774,5.55205,5.51568,5.53166,332924.77163686,0
+CHI.US,D,20071029,000000,5.53166,5.57114,5.53166,5.53166,370166.64547097,0
+CHI.US,D,20071030,000000,5.54038,5.55766,5.51923,5.52501,407373.23010056,0
+CHI.US,D,20071031,000000,5.52754,5.5543,5.49127,5.52501,407078.08402641,0
+CHI.US,D,20071101,000000,5.49847,5.50239,5.41778,5.41954,386331.23987964,0
+CHI.US,D,20071102,000000,5.42526,5.47519,5.24775,5.3121,486419.97884987,0
+CHI.US,D,20071105,000000,5.29013,5.29013,5.18436,5.2039,481842.00659109,0
+CHI.US,D,20071106,000000,5.18436,5.25066,5.15136,5.21223,532811.38098249,0
+CHI.US,D,20071107,000000,5.15734,5.15734,4.90485,4.92982,1023482.104922,0
+CHI.US,D,20071108,000000,4.89878,5.07625,4.87371,4.94505,855034.96869188,0
+CHI.US,D,20071109,000000,4.84285,4.96443,4.79739,4.92186,671646.59714308,0
+CHI.US,D,20071112,000000,4.89878,4.94505,4.83378,4.83378,663416.72690167,0
+CHI.US,D,20071113,000000,4.84622,4.94198,4.82077,4.94198,498018.36406794,0
+CHI.US,D,20071114,000000,4.933,5.05522,4.933,5.00023,722300.5074335,0
+CHI.US,D,20071115,000000,4.94505,5.00697,4.88867,4.9185,631367.71298079,0
+CHI.US,D,20071116,000000,4.933,4.94505,4.88437,4.92982,397019.59136909,0
+CHI.US,D,20071119,000000,4.9155,4.93627,4.83378,4.9083,609704.4188864,0
+CHI.US,D,20071120,000000,4.88485,4.92982,4.87035,4.88485,581933.95367083,0
+CHI.US,D,20071121,000000,4.8305,4.93861,4.74494,4.81452,843145.71487899,0
+CHI.US,D,20071123,000000,4.8176,4.83977,4.77731,4.81068,192860.84953716,0
+CHI.US,D,20071126,000000,4.8176,4.85248,4.66003,4.67015,602685.07529693,0
+CHI.US,D,20071127,000000,4.58765,4.61141,4.46657,4.5163,1704024.789713,0
+CHI.US,D,20071128,000000,4.5122,4.74869,4.5122,4.64023,996836.61677161,0
+CHI.US,D,20071129,000000,4.58467,4.75868,4.58467,4.68285,641828.28869564,0
+CHI.US,D,20071130,000000,4.70586,4.86362,4.70586,4.82077,678364.3784394,0
+CHI.US,D,20071203,000000,4.7615,4.933,4.7615,4.9185,555996.38835047,0
+CHI.US,D,20071204,000000,4.87672,4.88867,4.75439,4.88867,791875.84756428,0
+CHI.US,D,20071205,000000,4.9185,4.9185,4.84995,4.90485,545611.73789383,0
+CHI.US,D,20071206,000000,4.92982,4.92982,4.83725,4.84995,712838.72314348,0
+CHI.US,D,20071207,000000,4.77505,4.82368,4.69593,4.75177,978317.26998875,0
+CHI.US,D,20071210,000000,4.7615,4.79095,4.6923,4.70905,939268.16113543,0
+CHI.US,D,20071211,000000,4.70258,4.72185,4.57858,4.58765,966429.0855457,0
+CHI.US,D,20071212,000000,4.62703,4.69912,4.54248,4.57165,995409.0080434,0
+CHI.US,D,20071213,000000,4.56129,4.6561,4.54248,4.64685,1095195.1153507,0
+CHI.US,D,20071214,000000,4.58467,4.65302,4.54576,4.61141,689048.45244953,0
+CHI.US,D,20071217,000000,4.57457,4.62066,4.52866,4.57457,867559.42818609,0
+CHI.US,D,20071218,000000,4.61141,4.61141,4.46983,4.54248,1034166.1789321,0
+CHI.US,D,20071219,000000,4.57858,4.58467,4.4629,4.46657,1083902.569905,0
+CHI.US,D,20071220,000000,4.48637,4.64023,4.42356,4.62339,1367976.3887914,0
+CHI.US,D,20071221,000000,4.6923,4.7314,4.61788,4.6923,1218792.8807486,0
+CHI.US,D,20071224,000000,4.70905,4.9616,4.70905,4.94842,678336.57482373,0
+CHI.US,D,20071226,000000,5.07327,5.07327,4.88044,4.98536,774960.55553223,0
+CHI.US,D,20071227,000000,4.97836,4.9821,4.75439,4.88485,945888.62977685,0
+CHI.US,D,20071228,000000,4.83378,4.88044,4.72522,4.75177,1386251.9192521,0
+CHI.US,D,20071231,000000,4.77731,4.8176,4.63656,4.76841,1504114.6542309,0
+CHI.US,D,20080102,000000,4.77198,4.85978,4.70258,4.85584,410746.02255654,0
+CHI.US,D,20080103,000000,4.8305,4.95022,4.8305,4.92186,527320.16688562,0
+CHI.US,D,20080104,000000,4.93861,4.95022,4.89222,4.933,727174.69513622,0
+CHI.US,D,20080107,000000,4.94842,4.99136,4.91224,4.933,519673.10320365,0
+CHI.US,D,20080108,000000,4.92186,4.99723,4.92186,4.99453,419443.20741535,0
+CHI.US,D,20080109,000000,5.03699,5.0471,4.95368,5.00023,451440.89158421,0
+CHI.US,D,20080110,000000,5.02398,5.15996,5.0166,5.11105,653337.91621752,0
+CHI.US,D,20080111,000000,5.15444,5.17014,5.10228,5.12171,424823.20704953,0
+CHI.US,D,20080114,000000,5.17791,5.2301,5.11526,5.15996,409145.17591525,0
+CHI.US,D,20080115,000000,5.14612,5.20726,5.11105,5.20726,339339.92127019,0
+CHI.US,D,20080116,000000,5.22242,5.22242,5.12507,5.18436,564828.31380837,0
+CHI.US,D,20080117,000000,5.18877,5.20213,4.89541,4.9155,569279.03105689,0
+CHI.US,D,20080118,000000,4.97043,4.97043,4.87035,4.88485,418983.3783868,0
+CHI.US,D,20080122,000000,4.66003,4.92608,4.32217,4.90167,779497.89173731,0
+CHI.US,D,20080123,000000,4.90167,4.94842,4.77198,4.93627,449934.1494883,0
+CHI.US,D,20080124,000000,5.00023,5.12507,5.00023,5.12171,340411.42984373,0
+CHI.US,D,20080125,000000,5.20726,5.22242,5.09413,5.18081,396427.16048114,0
+CHI.US,D,20080128,000000,5.19258,5.2301,5.14331,5.16604,459480.4139952,0
+CHI.US,D,20080129,000000,5.24402,5.28169,5.07973,5.17791,401235.04725417,0
+CHI.US,D,20080130,000000,5.19811,5.24094,5.14612,5.18877,302718.28193973,0
+CHI.US,D,20080131,000000,5.20213,5.29228,5.15136,5.24402,265776.90102893,0
+CHI.US,D,20080201,000000,5.25066,5.33005,5.19258,5.30986,322848.09969237,0
+CHI.US,D,20080204,000000,5.32146,5.39637,5.31474,5.3556,341845.45479093,0
+CHI.US,D,20080205,000000,5.34109,5.34895,5.24402,5.27134,480559.83216029,0
+CHI.US,D,20080206,000000,5.27432,5.31474,5.25066,5.2602,399177.57969383,0
+CHI.US,D,20080207,000000,5.22242,5.24402,5.17791,5.21223,368319.84376787,0
+CHI.US,D,20080208,000000,5.24402,5.27824,5.18081,5.23345,483029.00710668,0
+CHI.US,D,20080211,000000,5.25066,5.26545,5.15996,5.18436,175159.57067723,0
+CHI.US,D,20080212,000000,5.22522,5.29911,5.15996,5.16362,385965.51539645,0
+CHI.US,D,20080213,000000,5.18877,5.18877,5.03315,5.03315,389850.53600288,0
+CHI.US,D,20080214,000000,5.0166,5.0166,4.59102,4.79095,1444227.8047949,0
+CHI.US,D,20080215,000000,4.70586,4.84285,4.63105,4.72896,638365.6691736,0
+CHI.US,D,20080219,000000,4.81452,4.88485,4.75177,4.7615,439959.06767801,0
+CHI.US,D,20080220,000000,4.75439,4.76841,4.62703,4.7615,392279.07489559,0
+CHI.US,D,20080221,000000,4.79359,4.83378,4.67304,4.72185,299327.31019655,0
+CHI.US,D,20080222,000000,4.67668,4.87035,4.67668,4.87035,379017.81958585,0
+CHI.US,D,20080225,000000,4.87035,4.9185,4.83378,4.90167,305436.62005741,0
+CHI.US,D,20080226,000000,4.90485,4.93627,4.88044,4.91224,657518.08289808,0
+CHI.US,D,20080227,000000,4.933,4.96721,4.84285,4.93861,331236.23666919,0
+CHI.US,D,20080228,000000,4.89878,4.97836,4.89878,4.97043,176840.62005606,0
+CHI.US,D,20080229,000000,4.97043,4.9821,4.85978,4.88485,270524.9030913,0
+CHI.US,D,20080303,000000,4.88867,4.92186,4.72522,4.79359,279823.07379672,0
+CHI.US,D,20080304,000000,4.64023,4.79739,4.64023,4.76841,523044.82628983,0
+CHI.US,D,20080305,000000,4.73559,4.77198,4.6923,4.72522,370031.90487189,0
+CHI.US,D,20080306,000000,4.70905,4.70905,4.67015,4.70258,331243.72225802,0
+CHI.US,D,20080307,000000,4.67304,4.72522,4.65302,4.71588,335683.74580823,0
+CHI.US,D,20080310,000000,4.65302,4.70258,4.44373,4.45645,628185.26835523,0
+CHI.US,D,20080311,000000,4.52193,4.6561,4.4629,4.64385,581251.69571683,0
+CHI.US,D,20080312,000000,4.60813,4.63656,4.50864,4.50864,272408.06336871,0
+CHI.US,D,20080313,000000,4.43065,4.56793,4.39063,4.54248,408299.30437667,0
+CHI.US,D,20080314,000000,4.5253,4.55183,4.39063,4.44719,272380.25975304,0
+CHI.US,D,20080317,000000,4.28627,4.33516,4.19452,4.20453,571255.22650986,0
+CHI.US,D,20080318,000000,4.2439,4.47656,4.2439,4.29281,686041.38447672,0
+CHI.US,D,20080319,000000,4.29002,4.49882,4.29002,4.30627,561639.45296377,0
+CHI.US,D,20080320,000000,4.31291,4.45645,4.29281,4.37193,553864.06490175,0
+CHI.US,D,20080324,000000,4.37193,4.64685,4.37193,4.56793,641743.80847876,0
+CHI.US,D,20080325,000000,4.59804,4.59804,4.52866,4.57858,286240.36216976,0
+CHI.US,D,20080326,000000,4.60084,4.70258,4.60084,4.67985,253110.21534683,0
+CHI.US,D,20080327,000000,4.68882,4.69912,4.63105,4.63656,182492.23962803,0
+CHI.US,D,20080328,000000,4.63656,4.67668,4.42356,4.42356,320559.64824791,0
+CHI.US,D,20080331,000000,4.39753,4.54576,4.39408,4.49555,210852.99699191,0
+CHI.US,D,20080401,000000,4.53567,4.6561,4.52866,4.60813,264767.41590577,0
+CHI.US,D,20080402,000000,4.64023,4.70586,4.61141,4.67668,352457.88102219,0
+CHI.US,D,20080403,000000,4.67015,4.71884,4.64385,4.71884,273723.38826437,0
+CHI.US,D,20080404,000000,4.70586,4.79359,4.70586,4.73897,194613.54669488,0
+CHI.US,D,20080407,000000,4.77198,4.83378,4.75439,4.79739,285843.62596136,0
+CHI.US,D,20080408,000000,4.7615,4.82789,4.7615,4.7873,215441.662949,0
+CHI.US,D,20080409,000000,4.76506,4.76506,4.63105,4.63105,233451.98969093,0
+CHI.US,D,20080410,000000,4.66331,4.70586,4.60813,4.6923,172705.36690851,0
+CHI.US,D,20080411,000000,4.63656,4.65022,4.59804,4.63357,135387.56781621,0
+CHI.US,D,20080414,000000,4.71295,4.71295,4.55764,4.55764,285793.36557918,0
+CHI.US,D,20080415,000000,4.5253,4.57457,4.49555,4.53846,381882.66137076,0
+CHI.US,D,20080416,000000,4.56793,4.67015,4.56447,4.62339,295228.41562335,0
+CHI.US,D,20080417,000000,4.62339,4.72522,4.61788,4.67015,251170.37846819,0
+CHI.US,D,20080418,000000,4.71884,4.83378,4.70586,4.77731,301538.76701297,0
+CHI.US,D,20080421,000000,4.82789,4.85584,4.78441,4.85584,283516.67720289,0
+CHI.US,D,20080422,000000,4.84995,4.9155,4.82789,4.9083,255647.82996261,0
+CHI.US,D,20080423,000000,4.9155,4.9821,4.90485,4.96721,331470.42866281,0
+CHI.US,D,20080424,000000,4.97423,5.05251,4.94505,5.04081,290103.99537948,0
+CHI.US,D,20080425,000000,5.04427,5.08944,4.99723,5.0471,356029.5762673,0
+CHI.US,D,20080428,000000,5.04427,5.06681,5.01091,5.01361,227920.13954036,0
+CHI.US,D,20080429,000000,5.05522,5.1173,4.9821,5.02398,486341.91485199,0
+CHI.US,D,20080430,000000,5.0471,5.07973,5.01091,5.0471,317398.591019,0
+CHI.US,D,20080501,000000,5.05522,5.15996,5.05522,5.09637,328670.81843775,0
+CHI.US,D,20080502,000000,5.10572,5.14612,5.06888,5.08607,283683.49889697,0
+CHI.US,D,20080505,000000,5.07973,5.14331,5.07973,5.12507,277441.58717671,0
+CHI.US,D,20080506,000000,5.12171,5.14331,5.09413,5.1173,281347.99517982,0
+CHI.US,D,20080507,000000,5.13639,5.15734,5.07327,5.07973,287981.29625926,0
+CHI.US,D,20080508,000000,5.05251,5.07973,4.99453,5.02398,320392.82655381,0
+CHI.US,D,20080509,000000,5.01361,5.07973,5.00697,5.07625,161779.61531593,0
+CHI.US,D,20080512,000000,5.08607,5.09832,4.99453,5.01361,241256.25073846,0
+CHI.US,D,20080513,000000,5.0166,5.03315,4.95368,4.96443,242698.83064435,0
+CHI.US,D,20080514,000000,4.95797,5.05044,4.95797,4.98536,258785.36105514,0
+CHI.US,D,20080515,000000,5.00023,5.03007,4.98536,5.00697,279668.01517081,0
+CHI.US,D,20080516,000000,5.01091,5.0471,4.96443,5.02706,293262.91386871,0
+CHI.US,D,20080519,000000,5.05044,5.09637,5.03007,5.08944,376720.81318271,0
+CHI.US,D,20080520,000000,5.0629,5.10228,5.01361,5.01361,262116.44808763,0
+CHI.US,D,20080521,000000,5.03315,5.08607,5.0166,5.07625,263039.31425425,0
+CHI.US,D,20080522,000000,5.08607,5.12507,5.06888,5.07625,260312.4211779,0
+CHI.US,D,20080523,000000,5.06681,5.08607,5.04081,5.05044,260408.66446295,0
+CHI.US,D,20080527,000000,5.0471,5.10228,5.0471,5.09637,267252.63139966,0
+CHI.US,D,20080528,000000,5.12171,5.18081,5.12171,5.15136,287534.2996687,0
+CHI.US,D,20080529,000000,5.13266,5.19811,5.1173,5.1173,228573.52450885,0
+CHI.US,D,20080530,000000,5.12171,5.15734,5.12171,5.12507,269335.76383604,0
+CHI.US,D,20080602,000000,5.12171,5.23683,5.1173,5.21223,371976.01922987,0
+CHI.US,D,20080603,000000,5.21569,5.25712,5.16362,5.21569,519855.96544526,0
+CHI.US,D,20080604,000000,5.20726,5.21914,5.17791,5.19258,295344.97693524,0
+CHI.US,D,20080605,000000,5.17791,5.2039,5.16362,5.19811,341740.65654723,0
+CHI.US,D,20080606,000000,5.18436,5.21569,5.15996,5.17014,201296.03878667,0
+CHI.US,D,20080609,000000,5.19811,5.23345,5.15136,5.15734,267056.93672007,0
+CHI.US,D,20080610,000000,5.09413,5.10731,5.00023,5.0036,303783.37429425,0
+CHI.US,D,20080611,000000,4.97836,5.04427,4.96443,4.96721,300160.34929713,0
+CHI.US,D,20080612,000000,4.96721,4.9821,4.9155,4.92982,217061.75824731,0
+CHI.US,D,20080613,000000,4.91224,5.00023,4.90485,4.97423,194498.05475281,0
+CHI.US,D,20080616,000000,4.99136,5.0166,4.9155,4.93627,198143.53651646,0
+CHI.US,D,20080617,000000,4.98536,4.98536,4.87035,4.88867,277200.9789641,0
+CHI.US,D,20080618,000000,4.88437,4.88867,4.85248,4.88437,316823.27004839,0
+CHI.US,D,20080619,000000,4.89878,4.93627,4.84995,4.84995,203040.18098569,0
+CHI.US,D,20080620,000000,4.84995,4.89222,4.79739,4.8176,241222.03090378,0
+CHI.US,D,20080623,000000,4.85248,4.8668,4.6923,4.70258,395536.37540952,0
+CHI.US,D,20080624,000000,4.68882,4.70586,4.64685,4.67668,641896.72836501,0
+CHI.US,D,20080625,000000,4.6661,4.76841,4.66331,4.67985,639837.12206499,0
+CHI.US,D,20080626,000000,4.62339,4.64685,4.57457,4.59804,284571.07585907,0
+CHI.US,D,20080627,000000,4.5253,4.53567,4.38819,4.45964,810770.5431588,0
+CHI.US,D,20080630,000000,4.45964,4.64023,4.427,4.61496,847880.88450334,0
+CHI.US,D,20080701,000000,4.55764,4.63656,4.52193,4.63656,337175.51672645,0
+CHI.US,D,20080702,000000,4.63656,4.64385,4.56793,4.58092,352941.23618709,0
+CHI.US,D,20080703,000000,4.55558,4.55764,4.43065,4.48974,220281.63081709,0
+CHI.US,D,20080707,000000,4.47328,4.47328,4.29281,4.31291,542624.98794786,0
+CHI.US,D,20080708,000000,4.29963,4.4213,4.2439,4.4213,489352.19093432,0
+CHI.US,D,20080709,000000,4.39063,4.45964,4.37193,4.4012,258991.74943308,0
+CHI.US,D,20080710,000000,4.38819,4.47328,4.38819,4.44094,345323.04549066,0
+CHI.US,D,20080711,000000,4.40775,4.40775,4.24726,4.31291,468284.53583738,0
+CHI.US,D,20080714,000000,4.32863,4.3419,4.09623,4.14216,700450.07361817,0
+CHI.US,D,20080715,000000,4.09287,4.21144,3.86696,4.00433,1149867.7174766,0
+CHI.US,D,20080716,000000,3.94214,4.28627,3.94214,4.27673,486341.91485199,0
+CHI.US,D,20080717,000000,4.26681,4.47328,4.26681,4.38501,776624.49499372,0
+CHI.US,D,20080718,000000,4.35807,4.45964,4.33835,4.36182,695483.92010971,0
+CHI.US,D,20080721,000000,4.34827,4.44719,4.34564,4.39753,797284.72018396,0
+CHI.US,D,20080722,000000,4.33236,4.45363,4.32573,4.45363,574665.44691006,0
+CHI.US,D,20080723,000000,4.427,4.47328,4.40775,4.44094,614918.66619631,0
+CHI.US,D,20080724,000000,4.39063,4.41391,4.3419,4.38819,403111.7913126,0
+CHI.US,D,20080725,000000,4.36528,4.37816,4.34564,4.37566,285889.60886422,0
+CHI.US,D,20080728,000000,4.37193,4.41736,4.35173,4.37193,319212.24225723,0
+CHI.US,D,20080729,000000,4.37193,4.41391,4.35807,4.39063,244261.17997163,0
+CHI.US,D,20080730,000000,4.44373,4.4629,4.35546,4.37816,394238.16043121,0
+CHI.US,D,20080731,000000,4.36528,4.40455,4.3419,4.34564,355479.92017267,0
+CHI.US,D,20080801,000000,4.35807,4.49555,4.35807,4.49282,275865.3360416,0
+CHI.US,D,20080804,000000,4.47656,4.49555,4.36182,4.37193,362421.19976428,0
+CHI.US,D,20080805,000000,4.4012,4.40455,4.34564,4.38819,416602.96113662,0
+CHI.US,D,20080806,000000,4.427,4.427,4.38501,4.40775,368881.26293065,0
+CHI.US,D,20080807,000000,4.39063,4.39063,4.30946,4.34827,386139.82267937,0
+CHI.US,D,20080808,000000,4.37816,4.37816,4.27673,4.33516,453647.00155145,0
+CHI.US,D,20080811,000000,4.33516,4.35807,4.31291,4.33516,188107.50062565,0
+CHI.US,D,20080812,000000,4.3419,4.34564,4.28627,4.28627,179600.66359727,0
+CHI.US,D,20080813,000000,4.26681,4.3191,4.23381,4.30946,275235.47720946,0
+CHI.US,D,20080814,000000,4.33835,4.42356,4.31291,4.37816,449242.2672058,0
+CHI.US,D,20080815,000000,4.38501,4.43739,4.37193,4.40455,196073.23651808,0
+CHI.US,D,20080818,000000,4.40775,4.41736,4.32863,4.35173,139266.17220362,0
+CHI.US,D,20080819,000000,4.37566,4.37566,4.28318,4.32863,278654.25256831,0
+CHI.US,D,20080820,000000,4.37193,4.37566,4.32863,4.34827,307630.96695649,0
+CHI.US,D,20080821,000000,4.34827,4.37816,4.31637,4.36182,320562.85635739,0
+CHI.US,D,20080822,000000,4.40775,4.41736,4.36182,4.41736,402757.82989761,0
+CHI.US,D,20080825,000000,4.39753,4.39753,4.34827,4.36865,335265.62220319,0
+CHI.US,D,20080826,000000,4.35173,4.36528,4.29281,4.3191,270419.03547772,0
+CHI.US,D,20080827,000000,4.30946,4.35807,4.29281,4.35807,227286.00322888,0
+CHI.US,D,20080828,000000,4.36528,4.39753,4.35807,4.39063,331070.48434494,0
+CHI.US,D,20080829,000000,4.42356,4.42356,4.36528,4.39063,192723.97019844,0
+CHI.US,D,20080902,000000,4.44719,4.44719,4.34827,4.36528,502679.74717375,0
+CHI.US,D,20080903,000000,4.39408,4.39753,4.36182,4.39063,299393.61112626,0
+CHI.US,D,20080904,000000,4.36182,4.37193,4.2439,4.25682,538311.15003805,0
+CHI.US,D,20080905,000000,4.23043,4.24035,4.17844,4.19779,355790.03742451,0
+CHI.US,D,20080908,000000,4.29002,4.34564,4.0665,4.12897,603629.32886024,0
+CHI.US,D,20080909,000000,4.12897,4.18479,4.05697,4.07072,420152.19961522,0
+CHI.US,D,20080910,000000,4.09287,4.12251,4.04062,4.1027,335112.70231694,0
+CHI.US,D,20080911,000000,4.09623,4.09623,3.93895,3.98178,427262.43964057,0
+CHI.US,D,20080912,000000,3.93223,3.93895,3.88341,3.93223,943712.46216496,0
+CHI.US,D,20080915,000000,3.77821,3.85686,3.66364,3.69302,879479.69372414,0
+CHI.US,D,20080916,000000,3.52572,3.55545,3.30644,3.37862,2031416.6418293,0
+CHI.US,D,20080917,000000,3.27679,3.33281,2.99502,3.11315,1939289.3612723,0
+CHI.US,D,20080918,000000,2.99502,3.28325,2.86739,3.27042,2031780.2275728,0
+CHI.US,D,20080919,000000,3.7292,3.80129,3.43446,3.70621,1087165.2172682,0
+CHI.US,D,20080922,000000,3.65346,3.67028,3.43446,3.46699,682803.33261976,0
+CHI.US,D,20080923,000000,3.41145,3.50608,3.36197,3.44082,637694.10491793,0
+CHI.US,D,20080924,000000,3.44793,3.45728,3.30962,3.42763,552836.40049142,0
+CHI.US,D,20080925,000000,3.38527,3.60811,3.36534,3.58473,423177.44687521,0
+CHI.US,D,20080926,000000,3.50608,3.83095,3.431,3.82114,1124886.1687878,0
+CHI.US,D,20080929,000000,3.76212,3.76212,3.35927,3.44793,534264.65458671,0
+CHI.US,D,20080930,000000,3.37525,3.54891,3.30962,3.50992,741799.39698415,0
+CHI.US,D,20081001,000000,3.60174,3.60174,3.49036,3.53919,493005.15828678,0
+CHI.US,D,20081002,000000,3.56827,3.56827,3.20505,3.28081,608658.57518889,0
+CHI.US,D,20081003,000000,3.29315,3.59819,3.25108,3.27389,465280.67597407,0
+CHI.US,D,20081006,000000,3.11315,3.1788,2.72992,2.91986,1338099.2650032,0
+CHI.US,D,20081007,000000,3.24417,3.24417,2.55665,2.62846,1092871.3747016,0
+CHI.US,D,20081008,000000,2.29387,2.58882,2.23479,2.55665,2443174.2882488,0
+CHI.US,D,20081009,000000,2.57909,2.58882,2.0974,2.15959,1390649.1680088,0
+CHI.US,D,20081010,000000,1.90373,2.14669,1.80227,2.07786,1744865.093038,0
+CHI.US,D,20081013,000000,2.35298,2.77238,2.31033,2.63763,1379062.545859,0
+CHI.US,D,20081014,000000,2.82148,2.93978,2.67092,2.85431,1271483.9405724,0
+CHI.US,D,20081015,000000,2.80182,2.87019,2.64156,2.79491,690524.18282025,0
+CHI.US,D,20081016,000000,2.85112,2.85112,2.55909,2.73619,651536.02804745,0
+CHI.US,D,20081017,000000,2.78538,2.94922,2.75611,2.9262,747166.5641803,0
+CHI.US,D,20081020,000000,2.99502,3.11959,2.91294,3.09996,839015.80858062,0
+CHI.US,D,20081021,000000,3.14568,3.1788,2.88749,2.90331,1042862.2944211,0
+CHI.US,D,20081022,000000,2.90685,3.02139,2.78893,2.87019,577881.04200048,0
+CHI.US,D,20081023,000000,2.99502,3.3458,2.90685,3.04796,758001.419337,0
+CHI.US,D,20081024,000000,2.88077,2.94632,2.81492,2.88077,537328.39916075,0
+CHI.US,D,20081027,000000,2.91658,2.94295,2.8184,2.87019,454015.93414416,0
+CHI.US,D,20081028,000000,2.92986,3.0804,2.81492,3.01803,749881.69418847,0
+CHI.US,D,20081029,000000,3.09724,3.09724,2.96893,3.01803,411438.9742089,0
+CHI.US,D,20081030,000000,3.11315,3.14568,3.00514,3.06423,354698.21082413,0
+CHI.US,D,20081031,000000,3.10997,3.11315,2.93295,2.98221,656740.65102886,0
+CHI.US,D,20081103,000000,2.92303,3.04123,2.92303,3.00187,716703.42572305,0
+CHI.US,D,20081104,000000,2.98221,3.07723,2.93978,2.97867,722809.52747441,0
+CHI.US,D,20081105,000000,2.94632,2.96893,2.85112,2.85431,562918.41928506,0
+CHI.US,D,20081106,000000,2.93631,2.95931,2.81156,2.86094,598193.72199472,0
+CHI.US,D,20081107,000000,2.94922,2.94922,2.81492,2.91294,449155.64824924,0
+CHI.US,D,20081110,000000,2.94922,2.94922,2.78538,2.80502,349552.40318358,0
+CHI.US,D,20081111,000000,2.8184,2.83456,2.63763,2.71992,609695.86392773,0
+CHI.US,D,20081112,000000,2.62471,2.71319,2.45135,2.53017,731508.85107289,0
+CHI.US,D,20081113,000000,2.53017,2.55909,2.18895,2.46116,1058564.9210615,0
+CHI.US,D,20081114,000000,2.46116,2.46471,2.33633,2.3756,567391.59330011,0
+CHI.US,D,20081117,000000,2.42517,2.42517,2.29387,2.39225,618458.28034641,0
+CHI.US,D,20081118,000000,2.45135,2.45798,2.17931,2.26086,735798.0934765,0
+CHI.US,D,20081119,000000,2.30705,2.35298,2.20878,2.24458,987742.69570443,0
+CHI.US,D,20081120,000000,2.15959,2.24179,1.98256,2.15322,1404678.2308595,0
+CHI.US,D,20081121,000000,2.16604,2.19587,1.85503,1.96957,1341711.596302,0
+CHI.US,D,20081124,000000,2.02539,2.21233,2.02539,2.16978,852432.12251626,0
+CHI.US,D,20081125,000000,2.21233,2.3166,2.14669,2.22813,638243.76101253,0
+CHI.US,D,20081126,000000,2.20878,2.44163,2.16249,2.41207,780690.23910207,0
+CHI.US,D,20081128,000000,2.45798,2.51354,2.42517,2.47772,202045.66704022,0
+CHI.US,D,20081201,000000,2.47397,2.47397,2.32332,2.36616,510639.06684718,0
+CHI.US,D,20081202,000000,2.43817,2.49063,2.31033,2.33997,589585.29483212,0
+CHI.US,D,20081203,000000,2.33997,2.44163,2.33332,2.44163,673479.49703831,0
+CHI.US,D,20081204,000000,2.44461,2.44461,2.29387,2.32641,688790.73431958,0
+CHI.US,D,20081205,000000,2.32015,2.3756,2.19587,2.3137,794219.90624012,0
+CHI.US,D,20081208,000000,2.38889,2.78538,2.32641,2.78538,1417524.5706737,0
+CHI.US,D,20081209,000000,2.58545,2.58545,2.3756,2.40235,733523.54383988,0
+CHI.US,D,20081210,000000,2.46471,2.51998,2.41207,2.49063,630091.95476901,0
+CHI.US,D,20081211,000000,2.54318,2.54318,2.37888,2.3858,649751.24979472,0
+CHI.US,D,20081212,000000,2.35943,2.50045,2.3137,2.41517,625056.29222134,0
+CHI.US,D,20081215,000000,2.34661,2.48717,2.26086,2.3958,1334347.9156259,0
+CHI.US,D,20081216,000000,2.35298,2.53647,2.30041,2.50045,1056254.0128505,0
+CHI.US,D,20081217,000000,2.43152,2.58882,2.43152,2.55665,1222621.2247539,0
+CHI.US,D,20081218,000000,2.5531,2.62471,2.53963,2.62471,1719082.5863436,0
+CHI.US,D,20081219,000000,2.69047,2.71992,2.62144,2.66745,1820926.1612113,0
+CHI.US,D,20081222,000000,2.57909,2.69354,2.57909,2.65425,1081899.6402063,0
+CHI.US,D,20081223,000000,2.65425,2.70027,2.61173,2.65781,1035990.5238686,0
+CHI.US,D,20081224,000000,2.70027,2.71992,2.62144,2.67092,637855.57976284,0
+CHI.US,D,20081226,000000,2.68747,2.73619,2.64474,2.69047,836550.91111356,0
+CHI.US,D,20081229,000000,2.64474,2.66745,2.57254,2.58245,941188.74935705,0
+CHI.US,D,20081230,000000,2.65425,2.65425,2.58245,2.62144,980818.52603017,0
+CHI.US,D,20081231,000000,2.64792,2.76538,2.63164,2.71674,931331.29822851,0
+CHI.US,D,20090102,000000,2.7691,2.94922,2.75264,2.91658,848557.79560817,0
+CHI.US,D,20090105,000000,2.90331,2.99502,2.90011,2.9624,1013527.3411385,0
+CHI.US,D,20090106,000000,2.98221,3.01505,2.89723,2.94922,1482272.7753742,0
+CHI.US,D,20090107,000000,2.92986,3.01505,2.90011,3.01505,2376735.4098407,0
+CHI.US,D,20090108,000000,3.01177,3.19496,2.96559,3.17532,1146572.9890186,0
+CHI.US,D,20090109,000000,3.24106,3.29025,3.18198,3.21162,810281.84114472,0
+CHI.US,D,20090112,000000,3.21162,3.25425,3.11315,3.19863,1070149.4044717,0
+CHI.US,D,20090113,000000,3.2015,3.2015,2.98514,3.0804,687393.0679467,0
+CHI.US,D,20090114,000000,3.04796,3.04796,2.77238,2.8282,850548.96223882,0
+CHI.US,D,20090115,000000,2.85112,2.85431,2.58882,2.70983,967729.43926368,0
+CHI.US,D,20090116,000000,2.71992,2.87432,2.71992,2.8413,756929.91076347,0
+CHI.US,D,20090120,000000,2.83456,2.90331,2.73619,2.83794,713450.40268845,0
+CHI.US,D,20090121,000000,2.88077,2.93295,2.8184,2.91986,989928.48764483,0
+CHI.US,D,20090122,000000,2.93295,2.93295,2.85112,2.89723,828432.25533489,0
+CHI.US,D,20090123,000000,2.85112,2.92303,2.80847,2.91658,492943.13483642,0
+CHI.US,D,20090126,000000,2.91658,2.99186,2.91658,2.91986,568902.61287537,0
+CHI.US,D,20090127,000000,3.01803,3.02795,2.91658,2.94922,721267.49617398,0
+CHI.US,D,20090128,000000,3.03085,3.06723,2.94922,3.01505,827428.11706088,0
+CHI.US,D,20090129,000000,2.95558,3.02795,2.95305,2.99842,538299.38696989,0
+CHI.US,D,20090130,000000,3.01505,3.02795,2.98878,2.99502,677858.56650798,0
+CHI.US,D,20090202,000000,3.01505,3.01505,2.86739,2.91986,749178.04883779,0
+CHI.US,D,20090203,000000,2.95931,2.9624,2.87432,2.91986,962942.93988732,0
+CHI.US,D,20090204,000000,2.97539,2.97867,2.91658,2.94922,1134463.44502,0
+CHI.US,D,20090205,000000,2.96559,2.9726,2.91658,2.94922,716167.67143629,0
+CHI.US,D,20090206,000000,2.9624,2.99186,2.9262,2.9624,332505.57866197,0
+CHI.US,D,20090209,000000,2.95558,2.95931,2.92303,2.94922,420035.63830332,0
+CHI.US,D,20090210,000000,2.89347,2.93978,2.88347,2.9262,494825.22574402,0
+CHI.US,D,20090211,000000,2.91658,2.92986,2.85112,2.87019,571620.95099305,0
+CHI.US,D,20090212,000000,2.86739,2.93631,2.75264,2.87432,943771.27750583,0
+CHI.US,D,20090213,000000,2.8184,2.87432,2.8184,2.87432,431179.54134201,0
+CHI.US,D,20090217,000000,2.78538,2.78893,2.63763,2.72657,1108075.6749995,0
+CHI.US,D,20090218,000000,2.70364,2.75938,2.65108,2.69691,866246.2420301,0
+CHI.US,D,20090219,000000,2.67718,2.74294,2.62471,2.63473,1032369.6376112,0
+CHI.US,D,20090220,000000,2.58882,2.58882,2.46116,2.56601,1067005.4571601,0
+CHI.US,D,20090223,000000,2.58882,2.6742,2.46471,2.48062,778242.45155236,0
+CHI.US,D,20090224,000000,2.55665,2.73282,2.44762,2.71674,1071883.9223423,0
+CHI.US,D,20090225,000000,2.6742,2.75264,2.63763,2.68354,676108.00808995,0
+CHI.US,D,20090226,000000,2.74947,2.74947,2.62471,2.64474,491157.28721387,0
+CHI.US,D,20090227,000000,2.51017,2.64474,2.42161,2.63473,601370.81977111,0
+CHI.US,D,20090302,000000,2.5531,2.5531,2.30352,2.35298,1059472.8160504,0
+CHI.US,D,20090303,000000,2.40534,2.40534,2.23786,2.32015,1141910.536543,0
+CHI.US,D,20090304,000000,2.3756,2.52354,2.33633,2.49708,951492.12770631,0
+CHI.US,D,20090305,000000,2.39225,2.43152,2.29387,2.33332,1015600.8492464,0
+CHI.US,D,20090306,000000,2.3137,2.34269,2.13977,2.23188,1174920.9139445,0
+CHI.US,D,20090309,000000,2.0642,2.17269,2.05494,2.13977,876614.85193925,0
+CHI.US,D,20090310,000000,2.16249,2.36232,2.16249,2.32988,881179.99176,0
+CHI.US,D,20090311,000000,2.33633,2.44163,2.33332,2.40235,702598.4376144,0
+CHI.US,D,20090312,000000,2.42161,2.61865,2.3988,2.55665,616660.66965568,0
+CHI.US,D,20090313,000000,2.62471,2.65425,2.55665,2.63763,710914.92681234,0
+CHI.US,D,20090316,000000,2.70027,2.70364,2.62144,2.64792,549841.09558677,0
+CHI.US,D,20090317,000000,2.65781,2.71674,2.63164,2.71674,578094.91596726,0
+CHI.US,D,20090318,000000,2.70027,2.74649,2.63164,2.70983,514231.08011912,0
+CHI.US,D,20090319,000000,2.75264,2.75938,2.69047,2.707,371150.46571811,0
+CHI.US,D,20090320,000000,2.73619,2.73619,2.63164,2.68354,384453.42645137,0
+CHI.US,D,20090323,000000,2.74947,2.81156,2.71674,2.81156,545542.22885463,0
+CHI.US,D,20090324,000000,2.81156,2.86094,2.76538,2.84419,436796.94107929,0
+CHI.US,D,20090325,000000,2.87432,2.94632,2.77891,2.84419,764059.39944583,0
+CHI.US,D,20090326,000000,2.82148,2.87432,2.79491,2.85739,366183.24283983,0
+CHI.US,D,20090327,000000,2.89347,2.89347,2.83138,2.8644,351628.05003112,0
+CHI.US,D,20090330,000000,2.83794,2.83794,2.72992,2.79491,375141.3539381,0
+CHI.US,D,20090331,000000,2.8184,2.89723,2.80847,2.8282,488053.975956,0
+CHI.US,D,20090401,000000,2.75938,2.82446,2.75938,2.79876,485581.59290012,0
+CHI.US,D,20090402,000000,2.85112,2.94922,2.84419,2.8644,546183.85075495,0
+CHI.US,D,20090403,000000,2.85112,2.91294,2.8282,2.88347,633124.68761782,0
+CHI.US,D,20090406,000000,2.83138,2.89347,2.83138,2.88347,361181.80012683,0
+CHI.US,D,20090407,000000,2.89031,2.90011,2.83794,2.88077,531907.76347289,0
+CHI.US,D,20090408,000000,2.85431,2.87432,2.8184,2.86094,291438.56893215,0
+CHI.US,D,20090409,000000,2.90011,2.91986,2.8773,2.90011,373744.75693506,0
+CHI.US,D,20090413,000000,2.90011,2.98878,2.8184,2.9624,675067.5112416,0
+CHI.US,D,20090414,000000,2.90685,2.96893,2.90685,2.9262,465365.15619094,0
+CHI.US,D,20090415,000000,2.87019,3.02795,2.8644,2.99842,826536.26261944,0
+CHI.US,D,20090416,000000,3.09996,3.11315,3.02795,3.08648,721964.72530567,0
+CHI.US,D,20090417,000000,3.09996,3.11315,3.04796,3.08648,554700.31211183,0
+CHI.US,D,20090420,000000,3.06423,3.06423,2.95305,2.97867,284229.94688206,0
+CHI.US,D,20090421,000000,2.90011,3.05086,2.89031,3.01803,431809.40017416,0
+CHI.US,D,20090422,000000,2.95931,3.04394,2.95305,3.01177,417516.20297473,0
+CHI.US,D,20090423,000000,3.03085,3.03778,2.96559,3.02459,366119.08064979,0
+CHI.US,D,20090424,000000,3.02459,3.07723,3.01177,3.04796,639381.57051578,0
+CHI.US,D,20090427,000000,3.02795,3.0934,3.01505,3.0804,350821.74517638,0
+CHI.US,D,20090428,000000,3.07357,3.0934,3.03778,3.0575,475757.2922364,0
+CHI.US,D,20090429,000000,3.09996,3.10997,3.01803,3.06423,562168.79103152,0
+CHI.US,D,20090430,000000,3.09724,3.12968,2.96893,2.96893,661633.01801879,0
+CHI.US,D,20090501,000000,2.98221,3.13269,2.98221,3.11959,655473.44777574,0
+CHI.US,D,20090504,000000,3.10678,3.21162,3.10678,3.19863,561479.0474887,0
+CHI.US,D,20090505,000000,3.17242,3.24743,3.15878,3.22816,578982.49292937,0
+CHI.US,D,20090506,000000,3.24417,3.29315,3.23098,3.29315,570837.10290483,0
+CHI.US,D,20090507,000000,3.27679,3.32636,3.24743,3.30962,755985.65720017,0
+CHI.US,D,20090508,000000,3.34263,3.3458,3.25425,3.30962,521542.36167326,0
+CHI.US,D,20090511,000000,3.29025,3.37525,3.26734,3.32308,607733.5702826,0
+CHI.US,D,20090512,000000,3.34263,3.38863,3.30315,3.31924,748929.95503634,0
+CHI.US,D,20090513,000000,3.29315,3.30026,3.19496,3.19863,505999.07113805,0
+CHI.US,D,20090514,000000,3.21162,3.32308,3.12632,3.24743,817413.46856676,0
+CHI.US,D,20090515,000000,3.29025,3.32308,3.28081,3.30644,511510.60326178,0
+CHI.US,D,20090518,000000,3.42126,3.42427,3.30026,3.37525,791439.54467206,0
+CHI.US,D,20090519,000000,3.36899,3.38863,3.32944,3.35927,570577.2460352,0
+CHI.US,D,20090520,000000,3.37525,3.41799,3.28325,3.37525,755487.33085759,0
+CHI.US,D,20090521,000000,3.32636,3.39816,3.28325,3.35253,481416.3973972,0
+CHI.US,D,20090522,000000,3.38863,3.42126,3.37862,3.40472,802074.42766982,0
+CHI.US,D,20090526,000000,3.42126,3.43764,3.37228,3.42427,706928.31607171,0
+CHI.US,D,20090527,000000,3.42126,3.43446,3.36197,3.36534,551601.27833331,0
+CHI.US,D,20090528,000000,3.36197,3.42427,3.36197,3.4078,638535.69897718,0
+CHI.US,D,20090529,000000,3.431,3.47036,3.39537,3.4509,1023458.5787856,0
+CHI.US,D,20090601,000000,3.44082,3.50309,3.41145,3.48027,845635.20785222,0
+CHI.US,D,20090602,000000,3.47362,3.52255,3.17242,3.50608,501001.90590441,0
+CHI.US,D,20090603,000000,3.47681,3.54226,3.47681,3.51956,473316.99027554,0
+CHI.US,D,20090604,000000,3.53919,3.56827,3.51291,3.54226,547533.39548529,0
+CHI.US,D,20090605,000000,3.55883,3.57837,3.52255,3.57192,494136.55157102,0
+CHI.US,D,20090608,000000,3.55246,3.55246,3.45728,3.51956,525775.99684552,0
+CHI.US,D,20090609,000000,3.55246,3.55545,3.49036,3.52255,635794.90409298,0
+CHI.US,D,20090610,000000,3.54602,3.56827,3.47036,3.49318,415708.9679555,0
+CHI.US,D,20090611,000000,3.50992,3.53573,3.46044,3.51956,511375.86266273,0
+CHI.US,D,20090612,000000,3.51617,3.53919,3.48327,3.52945,432924.75291087,0
+CHI.US,D,20090615,000000,3.46699,3.46699,3.33916,3.37862,548756.75457523,0
+CHI.US,D,20090616,000000,3.38863,3.48027,3.38527,3.46699,571809.16008381,0
+CHI.US,D,20090617,000000,3.4509,3.48327,3.40472,3.46044,316238.32474925,0
+CHI.US,D,20090618,000000,3.4509,3.48027,3.43446,3.45728,307505.85068592,0
+CHI.US,D,20090619,000000,3.54602,3.54602,3.4509,3.46373,533458.34973199,0
+CHI.US,D,20090622,000000,3.44793,3.44793,3.33916,3.38527,360485.64036501,0
+CHI.US,D,20090623,000000,3.37862,3.37862,3.26032,3.32308,484993.43949148,0
+CHI.US,D,20090624,000000,3.35253,3.40472,3.34263,3.40472,347334.53014816,0
+CHI.US,D,20090625,000000,3.36534,3.4509,3.36534,3.44082,328146.82721915,0
+CHI.US,D,20090626,000000,3.39816,3.43764,3.39816,3.41481,194447.79437062,0
+CHI.US,D,20090629,000000,3.41481,3.46699,3.41481,3.4438,333779.19813409,0
+CHI.US,D,20090630,000000,3.42763,3.45728,3.33916,3.41481,278048.98924235,0
+CHI.US,D,20090701,000000,3.41145,3.46699,3.41145,3.4509,364047.71128161,0
+CHI.US,D,20090702,000000,3.431,3.44793,3.35927,3.3819,363485.222749,0
+CHI.US,D,20090706,000000,3.34263,3.43446,3.32636,3.41481,377488.62072343,0
+CHI.US,D,20090707,000000,3.4078,3.41799,3.35927,3.39163,406407.58914058,0
+CHI.US,D,20090708,000000,3.37525,3.37525,3.16551,3.2378,576460.91886111,0
+CHI.US,D,20090709,000000,3.25726,3.27679,3.19496,3.20505,603862.45148401,0
+CHI.US,D,20090710,000000,3.1788,3.2378,3.17532,3.20796,778225.34163502,0
+CHI.US,D,20090713,000000,3.24106,3.29025,3.23098,3.27389,466014.26368007,0
+CHI.US,D,20090714,000000,3.25425,3.40472,3.25425,3.38527,386400.74891883,0
+CHI.US,D,20090715,000000,3.42126,3.46044,3.36534,3.44082,436328.55709206,0
+CHI.US,D,20090716,000000,3.43764,3.4438,3.39537,3.43446,288842.13897553,0
+CHI.US,D,20090717,000000,3.44082,3.49036,3.43446,3.46373,296129.8943933,0
+CHI.US,D,20090720,000000,3.47681,3.52255,3.47681,3.52255,418683.95483332,0
+CHI.US,D,20090721,000000,3.53919,3.56528,3.47681,3.52945,439615.79996136,0
+CHI.US,D,20090722,000000,3.49644,3.52255,3.49318,3.50608,251643.03993476,0
+CHI.US,D,20090723,000000,3.51291,3.59819,3.51291,3.56827,589726.45165017,0
+CHI.US,D,20090724,000000,3.56827,3.68039,3.5622,3.62101,458508.35681621,0
+CHI.US,D,20090727,000000,3.62418,3.66364,3.61138,3.64035,605473.99182364,0
+CHI.US,D,20090728,000000,3.64421,3.68647,3.55545,3.57192,510692.53533889,0
+CHI.US,D,20090729,000000,3.56827,3.57837,3.49318,3.51617,563076.68602049,0
+CHI.US,D,20090730,000000,3.53919,3.55883,3.48655,3.51291,576841.61452197,0
+CHI.US,D,20090731,000000,3.51617,3.64747,3.49036,3.6311,522359.36022633,0
+CHI.US,D,20090803,000000,3.66646,3.74183,3.66646,3.67376,548408.1400094,0
+CHI.US,D,20090804,000000,3.67376,3.76531,3.66646,3.69985,586289.49700414,0
+CHI.US,D,20090805,000000,3.70621,3.73575,3.69302,3.69629,531122.84601482,0
+CHI.US,D,20090806,000000,3.67028,3.68647,3.63447,3.63738,447285.3204098,0
+CHI.US,D,20090807,000000,3.65702,3.76838,3.65702,3.71601,609140.86098396,0
+CHI.US,D,20090810,000000,3.71601,3.77156,3.70958,3.71929,356365.35839513,0
+CHI.US,D,20090811,000000,3.71601,3.74183,3.69022,3.74183,434120.30838513,0
+CHI.US,D,20090812,000000,3.71294,3.77156,3.68039,3.70311,550125.54796257,0
+CHI.US,D,20090813,000000,3.75867,3.76212,3.70958,3.71294,487443.36578086,0
+CHI.US,D,20090814,000000,3.72266,3.73575,3.6834,3.70958,400099.37649061,0
+CHI.US,D,20090817,000000,3.63738,3.64747,3.54602,3.54602,597298.65944375,0
+CHI.US,D,20090818,000000,3.55246,3.62774,3.54602,3.59819,533048.78108561,0
+CHI.US,D,20090819,000000,3.54226,3.61784,3.52572,3.60174,414316.64843181,0
+CHI.US,D,20090820,000000,3.61138,3.67028,3.61138,3.67028,378282.09314014,0
+CHI.US,D,20090821,000000,3.67683,3.70621,3.6311,3.67376,411643.22384717,0
+CHI.US,D,20090824,000000,3.67683,3.75222,3.67683,3.72266,422229.98520241,0
+CHI.US,D,20090825,000000,3.70621,3.76212,3.66364,3.74567,757695.57956452,0
+CHI.US,D,20090826,000000,3.72266,3.74567,3.65346,3.74183,565413.25910746,0
+CHI.US,D,20090827,000000,3.71601,3.71929,3.65346,3.67683,482803.37007173,0
+CHI.US,D,20090828,000000,3.67376,3.71294,3.64035,3.65104,420528.61779674,0
+CHI.US,D,20090831,000000,3.64421,3.64421,3.57837,3.58874,436080.46329059,0
+CHI.US,D,20090901,000000,3.57529,3.6311,3.57529,3.60474,390403.40020698,0
+CHI.US,D,20090902,000000,3.57837,3.6311,3.54226,3.60474,430976.36107356,0
+CHI.US,D,20090903,000000,3.61784,3.67028,3.59165,3.67028,410432.69719523,0
+CHI.US,D,20090904,000000,3.64421,3.74183,3.64421,3.73575,329157.38171215,0
+CHI.US,D,20090908,000000,3.71294,3.76838,3.70958,3.73248,595638.99746159,0
+CHI.US,D,20090909,000000,3.73922,3.75222,3.70621,3.73922,460449.26306468,0
+CHI.US,D,20090910,000000,3.74567,3.76838,3.69302,3.75222,706447.09964647,0
+CHI.US,D,20090911,000000,3.74567,3.74884,3.70311,3.71929,350099.92053852,0
+CHI.US,D,20090914,000000,3.69629,3.74567,3.67683,3.73922,421363.79563697,0
+CHI.US,D,20090915,000000,3.76212,3.81777,3.74183,3.77821,527505.16786687,0
+CHI.US,D,20090916,000000,3.77821,3.8605,3.77821,3.85686,553993.45865166,0
+CHI.US,D,20090917,000000,3.87041,3.89641,3.83441,3.85077,425003.93055144,0
+CHI.US,D,20090918,000000,3.83759,3.88341,3.8246,3.84384,429249.32879189,0
+CHI.US,D,20090921,000000,3.82748,3.84076,3.74884,3.76531,386202.91549957,0
+CHI.US,D,20090922,000000,3.85686,3.85686,3.76838,3.8246,701385.77222279,0
+CHI.US,D,20090923,000000,3.81094,3.89987,3.80129,3.87041,672078.62255597,0
+CHI.US,D,20090924,000000,3.87041,3.90623,3.80129,3.80129,562645.72997744,0
+CHI.US,D,20090925,000000,3.77821,3.81777,3.77821,3.80465,452496.35961022,0
+CHI.US,D,20090928,000000,3.79485,3.88967,3.79485,3.88641,343685.84027501,0
+CHI.US,D,20090929,000000,3.88341,3.9125,3.86378,3.88641,632900.11995272,0
+CHI.US,D,20090930,000000,3.88341,3.92632,3.88341,3.89641,327002.60149692,0
+CHI.US,D,20091001,000000,3.89641,3.9125,3.79156,3.80465,548732.15906903,0
+CHI.US,D,20091002,000000,3.76531,3.78831,3.71601,3.76838,463130.17323816,0
+CHI.US,D,20091005,000000,3.77156,3.90623,3.77156,3.89987,659977.63351596,0
+CHI.US,D,20091006,000000,3.89334,3.92632,3.88005,3.88341,488695.5978563,0
+CHI.US,D,20091007,000000,3.85686,3.89987,3.85686,3.88341,483600.05059797,0
+CHI.US,D,20091008,000000,3.88341,3.92632,3.88341,3.89987,636532.76927835,0
+CHI.US,D,20091009,000000,3.87657,3.9197,3.87657,3.88641,353210.71738523,0
+CHI.US,D,20091012,000000,3.88967,3.91567,3.84076,3.85686,432519.46174383,0
+CHI.US,D,20091013,000000,3.82114,3.84384,3.78177,3.8246,592127.1869272,0
+CHI.US,D,20091014,000000,3.84713,3.85376,3.76838,3.83441,957679.50156505,0
+CHI.US,D,20091015,000000,3.82114,3.85686,3.80821,3.85376,424680.98086162,0
+CHI.US,D,20091016,000000,3.84384,3.90267,3.83095,3.88341,639287.46597038,0
+CHI.US,D,20091019,000000,3.89987,3.93223,3.88341,3.89334,448445.58667956,0
+CHI.US,D,20091020,000000,3.88641,3.93895,3.88341,3.9125,490095.40296885,0
+CHI.US,D,20091021,000000,3.92941,3.95169,3.90959,3.90959,394878.71296171,0
+CHI.US,D,20091022,000000,3.90959,3.9457,3.89641,3.93223,408036.23939755,0
+CHI.US,D,20091023,000000,3.9556,3.98178,3.92941,3.95878,417278.80287162,0
+CHI.US,D,20091026,000000,3.96177,4.01433,3.91567,3.93223,488094.61200969,0
+CHI.US,D,20091027,000000,3.9197,3.93895,3.86378,3.86696,548951.37988498,0
+CHI.US,D,20091028,000000,3.8605,3.90267,3.70958,3.72266,809502.27053584,0
+CHI.US,D,20091029,000000,3.71294,3.8605,3.68647,3.84384,722767.82205091,0
+CHI.US,D,20091030,000000,3.86378,3.95169,3.72593,3.73575,798326.28640213,0
+CHI.US,D,20091102,000000,3.78177,3.80465,3.73575,3.75548,610460.46335896,0
+CHI.US,D,20091103,000000,3.61457,3.84384,3.61138,3.8143,408407.31072989,0
+CHI.US,D,20091104,000000,3.85376,3.92632,3.84384,3.89334,501829.59815582,0
+CHI.US,D,20091105,000000,3.90267,3.95878,3.89334,3.92941,647887.33817432,0
+CHI.US,D,20091106,000000,3.86378,3.9457,3.86378,3.9457,432997.47005957,0
+CHI.US,D,20091109,000000,3.96505,3.98813,3.93223,3.94876,473319.1290152,0
+CHI.US,D,20091110,000000,3.93606,3.97486,3.90623,3.9556,584522.89803861,0
+CHI.US,D,20091111,000000,3.99085,4.01759,3.96505,4.01433,537131.63511131,0
+CHI.US,D,20091112,000000,4.03396,4.03742,3.99085,4.00433,415858.67973225,0
+CHI.US,D,20091113,000000,4.01433,4.02406,3.9556,3.9556,479492.60106611,0
+CHI.US,D,20091116,000000,3.99085,4.01433,3.90267,3.9224,710652.93120306,0
+CHI.US,D,20091117,000000,3.9457,3.9457,3.90267,3.92941,623435.1275532,0
+CHI.US,D,20091118,000000,3.95878,3.97486,3.90959,3.97187,552835.33112159,0
+CHI.US,D,20091119,000000,3.9556,3.9556,3.89987,3.92941,415295.12182981,0
+CHI.US,D,20091120,000000,3.9125,3.93895,3.89987,3.9197,456031.69628098,0
+CHI.US,D,20091123,000000,3.97486,3.99085,3.9224,3.92941,385940.91989027,0
+CHI.US,D,20091124,000000,3.94876,3.96505,3.9125,3.9224,492943.13483642,0
+CHI.US,D,20091125,000000,3.94876,3.94876,3.9197,3.93223,564603.74614323,0
+CHI.US,D,20091127,000000,3.87313,3.91567,3.82748,3.89987,202554.68708113,0
+CHI.US,D,20091130,000000,3.89334,3.93223,3.8605,3.9224,896218.53973361,0
+CHI.US,D,20091201,000000,3.96177,4.0305,3.9197,4.00833,603476.40897398,0
+CHI.US,D,20091202,000000,4.02106,4.07072,4.01433,4.04686,638048.06633294,0
+CHI.US,D,20091203,000000,4.04686,4.0507,3.95169,3.95169,444542.38678595,0
+CHI.US,D,20091204,000000,4.00833,4.00833,3.94876,3.96177,635324.38136608,0
+CHI.US,D,20091207,000000,3.97832,3.99833,3.94876,3.96505,373135.21612976,0
+CHI.US,D,20091208,000000,3.94876,4.01039,3.94876,3.98813,467216.23537334,0
+CHI.US,D,20091209,000000,4.00833,4.03396,4.00105,4.01039,442040.06137471,0
+CHI.US,D,20091210,000000,4.07315,4.07315,4.01759,4.0507,481421.74424639,0
+CHI.US,D,20091211,000000,4.06351,4.06351,4.02761,4.04407,454009.51792514,0
+CHI.US,D,20091214,000000,4.05697,4.08325,4.0305,4.05352,783960.37205402,0
+CHI.US,D,20091215,000000,4.03742,4.07072,4.0305,4.05697,369482.24877728,0
+CHI.US,D,20091216,000000,4.05697,4.08325,4.04407,4.06007,413883.55364912,0
+CHI.US,D,20091217,000000,4.04407,4.08035,4.03742,4.0507,448836.97603876,0
+CHI.US,D,20091218,000000,4.0507,4.07072,4.02406,4.04407,526538.45753706,0
+CHI.US,D,20091221,000000,4.05352,4.08035,4.0305,4.07072,565154.47160768,0
+CHI.US,D,20091222,000000,4.08035,4.08989,4.05697,4.07315,425809.16603635,0
+CHI.US,D,20091223,000000,4.07643,4.10924,4.07072,4.09287,635717.90946494,0
+CHI.US,D,20091224,000000,4.11261,4.11897,4.09979,4.11646,460855.62360153,0
+CHI.US,D,20091228,000000,4.13514,4.13514,4.09623,4.11261,539782.60292946,0
+CHI.US,D,20091229,000000,4.10598,4.11897,4.08035,4.08989,328379.94984293,0
+CHI.US,D,20091230,000000,4.08989,4.09623,4.0507,4.06007,396521.26502651,0
+CHI.US,D,20091231,000000,4.06351,4.08035,4.03396,4.03742,318362.0932393,0
+CHI.US,D,20100104,000000,4.04407,4.08325,4.02106,4.07072,601251.05034972,0
+CHI.US,D,20100105,000000,4.08989,4.12897,4.08662,4.11261,581176.83982846,0
+CHI.US,D,20100106,000000,4.12251,4.15197,4.08662,4.09287,730382.80463782,0
+CHI.US,D,20100107,000000,4.1027,4.16882,4.1027,4.13234,628991.57320995,0
+CHI.US,D,20100108,000000,4.1389,4.17517,4.12251,4.162,768459.85631218,0
+CHI.US,D,20100111,000000,4.20453,4.20453,4.12897,4.14908,441725.66664357,0
+CHI.US,D,20100112,000000,4.13234,4.15197,4.11897,4.15197,348878.70018825,0
+CHI.US,D,20100113,000000,4.14908,4.18836,4.13514,4.17517,565864.53317736,0
+CHI.US,D,20100114,000000,4.18479,4.19125,4.16882,4.18162,365912.69227186,0
+CHI.US,D,20100115,000000,4.18836,4.19779,4.13514,4.16882,422355.10147295,0
+CHI.US,D,20100119,000000,4.15861,4.17844,4.15197,4.17152,409856.30685478,0
+CHI.US,D,20100120,000000,4.16516,4.18162,4.14216,4.162,616232.92172214,0
+CHI.US,D,20100121,000000,4.14552,4.15544,4.09623,4.09623,506000.14050788,0
+CHI.US,D,20100122,000000,4.10598,4.10598,3.99085,4.05697,635727.53379346,0
+CHI.US,D,20100125,000000,4.07643,4.07643,4.03742,4.06351,391535.86286105,0
+CHI.US,D,20100126,000000,4.0507,4.08325,4.00833,4.07643,444324.23533985,0
+CHI.US,D,20100127,000000,4.07643,4.09623,4.05352,4.09623,367149.95316963,0
+CHI.US,D,20100128,000000,4.12897,4.12897,4.01433,4.0507,421088.96758968,0
+CHI.US,D,20100129,000000,4.07643,4.08035,4.01759,4.02761,446618.03363348,0
+CHI.US,D,20100201,000000,4.03742,4.06007,4.02106,4.05697,267972.31729786,0
+CHI.US,D,20100202,000000,4.08325,4.09287,4.0305,4.07072,592604.12587311,0
+CHI.US,D,20100203,000000,4.06007,4.08989,4.03742,4.07315,521284.64354328,0
+CHI.US,D,20100204,000000,4.0507,4.10598,4.02106,4.10598,677245.81759318,0
+CHI.US,D,20100205,000000,4.05697,4.05697,3.65104,3.85686,3703357.128417,0
+CHI.US,D,20100208,000000,3.82748,3.86696,3.79812,3.85376,661598.7981841,0
+CHI.US,D,20100209,000000,3.86378,3.94876,3.85376,3.89641,727902.9359931,0
+CHI.US,D,20100210,000000,3.94214,3.96177,3.89334,3.92941,464159.97638817,0
+CHI.US,D,20100211,000000,3.93895,3.96505,3.9224,3.95169,400809.4380603,0
+CHI.US,D,20100212,000000,3.93223,3.96505,3.9197,3.95878,325029.61415344,0
+CHI.US,D,20100216,000000,3.98178,3.98813,3.96177,3.97187,521828.95278873,0
+CHI.US,D,20100217,000000,3.98813,3.9946,3.93223,3.9457,791206.42204827,0
+CHI.US,D,20100218,000000,3.89334,3.96505,3.89334,3.94876,815049.09186408,0
+CHI.US,D,20100219,000000,3.95169,4.00433,3.93895,3.94214,561388.15105282,0
+CHI.US,D,20100222,000000,3.95878,4.01433,3.9556,3.99833,453531.50960941,0
+CHI.US,D,20100223,000000,3.9946,4.03396,3.96505,4.0305,603554.47297186,0
+CHI.US,D,20100224,000000,4.06007,4.06007,4.00833,4.02106,451709.30341251,0
+CHI.US,D,20100225,000000,4.01433,4.03742,3.99833,4.02106,480494.60060042,0
+CHI.US,D,20100226,000000,4.03396,4.04062,4.01039,4.02406,322383.99318447,0
+CHI.US,D,20100301,000000,4.05697,4.08662,4.04686,4.08035,408161.35566811,0
+CHI.US,D,20100302,000000,4.09287,4.17152,4.08662,4.15861,1252776.3846988,0
+CHI.US,D,20100303,000000,4.18162,4.18162,4.1257,4.15544,388037.95413446,0
+CHI.US,D,20100304,000000,4.15544,4.17152,4.1257,4.16882,405252.66972,0
+CHI.US,D,20100305,000000,4.17844,4.23043,4.162,4.23043,591609.61192761,0
+CHI.US,D,20100308,000000,4.24035,4.27673,4.23381,4.27673,455575.07536193,0
+CHI.US,D,20100309,000000,4.23381,4.24998,4.19779,4.24035,617147.2329301,0
+CHI.US,D,20100310,000000,4.25335,4.25335,4.18479,4.18836,667024.78072112,0
+CHI.US,D,20100311,000000,4.18836,4.20453,4.1257,4.1257,492173.18855606,0
+CHI.US,D,20100312,000000,4.14216,4.15861,4.11897,4.1257,315444.85233254,0
+CHI.US,D,20100315,000000,4.1389,4.1389,4.11261,4.11646,327877.34602102,0
+CHI.US,D,20100316,000000,4.13234,4.13514,4.11261,4.11897,507860.84401881,0
+CHI.US,D,20100317,000000,4.14216,4.162,4.13514,4.15544,524322.7232413,0
+CHI.US,D,20100318,000000,4.16882,4.17517,4.1257,4.12897,551830.12347775,0
+CHI.US,D,20100319,000000,4.14552,4.14908,4.04686,4.08325,598980.77819243,0
+CHI.US,D,20100322,000000,4.03396,4.10598,4.0305,4.08325,644581.91601783,0
+CHI.US,D,20100323,000000,4.1027,4.12251,4.09623,4.09979,279098.04104936,0
+CHI.US,D,20100324,000000,4.1027,4.16882,4.1027,4.162,511118.14453275,0
+CHI.US,D,20100325,000000,4.16882,4.17517,4.13234,4.14908,939388.99992666,0
+CHI.US,D,20100326,000000,4.14908,4.15544,4.06007,4.11261,739649.96361808,0
+CHI.US,D,20100329,000000,4.14552,4.15197,4.09623,4.13234,426371.65456896,0
+CHI.US,D,20100330,000000,4.13514,4.162,4.10598,4.12251,375779.76772891,0
+CHI.US,D,20100331,000000,4.1389,4.17844,4.1257,4.162,397450.54741213,0
+CHI.US,D,20100401,000000,4.17844,4.18162,4.13514,4.17517,738920.65339139,0
+CHI.US,D,20100405,000000,4.19125,4.2209,4.18836,4.21144,588709.48093818,0
+CHI.US,D,20100406,000000,4.20108,4.2209,4.19452,4.20453,634540.53327787,0
+CHI.US,D,20100407,000000,4.218,4.22397,4.17517,4.18162,1171979.0775314,0
+CHI.US,D,20100408,000000,4.19779,4.21144,4.18836,4.19452,751613.0039495,0
+CHI.US,D,20100409,000000,4.162,4.17152,4.13234,4.14216,857957.55644784,0
+CHI.US,D,20100412,000000,4.14216,4.17517,4.1257,4.15544,879581.28385839,0
+CHI.US,D,20100413,000000,4.162,4.18162,4.14552,4.15544,892945.19867216,0
+CHI.US,D,20100414,000000,4.20453,4.20763,4.11261,4.19779,942085.95064767,0
+CHI.US,D,20100415,000000,4.19125,4.21144,4.18836,4.20453,553512.24222642,0
+CHI.US,D,20100416,000000,4.21417,4.2209,4.14552,4.19125,765689.11907265,0
+CHI.US,D,20100419,000000,4.18479,4.21417,4.16516,4.21144,660539.05267876,0
+CHI.US,D,20100420,000000,4.218,4.23043,4.20453,4.23043,572690.32082691,0
+CHI.US,D,20100421,000000,4.23381,4.24998,4.218,4.2439,1132918.2056099,0
+CHI.US,D,20100422,000000,4.23706,4.24035,4.23043,4.24035,500897.10766068,0
+CHI.US,D,20100423,000000,4.25494,4.26121,4.2381,4.26121,785060.75361308,0
+CHI.US,D,20100426,000000,4.26009,4.26681,4.2439,4.25682,762261.78875513,0
+CHI.US,D,20100427,000000,4.2439,4.26009,4.16882,4.218,960416.0189699,0
+CHI.US,D,20100428,000000,4.24726,4.24726,4.21417,4.22397,698132.74918818,0
+CHI.US,D,20100429,000000,4.24035,4.25335,4.23043,4.24998,729825.66295438,0
+CHI.US,D,20100430,000000,4.26009,4.26009,4.23043,4.2439,354445.83954334,0
+CHI.US,D,20100503,000000,4.26681,4.2699,4.22782,4.24035,879789.81097597,0
+CHI.US,D,20100504,000000,4.23043,4.23043,4.20763,4.218,805852.51129286,0
+CHI.US,D,20100505,000000,4.19452,4.19452,4.04686,4.07072,1447399.5557221,0
+CHI.US,D,20100506,000000,4.06007,4.0665,3.36197,3.74567,3436202.8790421,0
+CHI.US,D,20100507,000000,3.77821,3.87313,3.68039,3.84713,1379962.9552592,0
+CHI.US,D,20100510,000000,3.9224,4.08035,3.91567,4.02761,953915.31974984,0
+CHI.US,D,20100511,000000,4.00433,4.06351,3.99833,4.04407,658463.4058312,0
+CHI.US,D,20100512,000000,4.07072,4.11646,3.99833,4.11646,984754.87638861,0
+CHI.US,D,20100513,000000,4.11261,4.13514,4.06351,4.09287,620723.20565452,0
+CHI.US,D,20100514,000000,4.08035,4.08035,4.00105,4.04407,478649.93763702,0
+CHI.US,D,20100517,000000,4.0507,4.05352,3.88967,3.92941,626568.38116642,0
+CHI.US,D,20100518,000000,3.97486,4.02106,3.92632,3.9457,1100876.6772779,0
+CHI.US,D,20100519,000000,3.93223,4.01433,3.85077,4.01433,969500.31570858,0
+CHI.US,D,20100520,000000,3.86378,3.90959,3.77821,3.82114,1132435.9198149,0
+CHI.US,D,20100521,000000,3.72593,3.89334,3.72593,3.8605,899882.20078444,0
+CHI.US,D,20100524,000000,3.84384,3.93223,3.76212,3.87313,734510.57219653,0
+CHI.US,D,20100525,000000,3.78504,3.82114,3.68647,3.82114,1466523.0964612,0
+CHI.US,D,20100526,000000,3.8605,3.93223,3.78177,3.78177,643459.07769229,0
+CHI.US,D,20100527,000000,3.84713,3.9224,3.81094,3.84384,846143.15852332,0
+CHI.US,D,20100528,000000,3.87041,3.89987,3.8246,3.87041,796415.32250902,0
+CHI.US,D,20100601,000000,3.78177,3.8605,3.76838,3.76838,868161.48340254,0
+CHI.US,D,20100602,000000,3.79485,3.86378,3.79485,3.86378,430401.04010296,0
+CHI.US,D,20100603,000000,3.88967,3.92632,3.88341,3.92632,718931.99245682,0
+CHI.US,D,20100604,000000,3.87313,3.9457,3.85376,3.86378,734988.58051228,0
+CHI.US,D,20100607,000000,3.88641,3.88967,3.85376,3.86378,325857.30640485,0
+CHI.US,D,20100608,000000,3.87041,3.87041,3.78504,3.85077,413338.17503384,0
+CHI.US,D,20100609,000000,3.86696,3.88967,3.83759,3.85077,436331.76520155,0
+CHI.US,D,20100610,000000,3.86696,3.90623,3.84384,3.88641,395286.14286839,0
+CHI.US,D,20100611,000000,3.87313,3.90623,3.8605,3.89334,317393.24416982,0
+CHI.US,D,20100614,000000,3.93223,3.96505,3.9197,3.9224,476413.8853144,0
+CHI.US,D,20100615,000000,3.98178,3.98178,3.91567,3.94876,571947.10879237,0
+CHI.US,D,20100616,000000,3.9457,3.96505,3.9224,3.95878,648546.06999197,0
+CHI.US,D,20100617,000000,3.99085,3.99085,3.92632,3.95878,679695.74388256,0
+CHI.US,D,20100618,000000,3.97832,3.9946,3.9685,3.97187,602562.09776604,0
+CHI.US,D,20100621,000000,3.98524,3.99833,3.92941,3.95878,633829.40233835,0
+CHI.US,D,20100622,000000,3.9457,3.99833,3.9457,3.97832,391911.21167273,0
+CHI.US,D,20100623,000000,3.96505,3.99833,3.95878,3.99833,442955.44195251,0
+CHI.US,D,20100624,000000,3.96505,3.98178,3.95169,3.96505,483339.12435851,0
+CHI.US,D,20100625,000000,3.97187,3.9946,3.96177,3.97486,491563.64775074,0
+CHI.US,D,20100628,000000,3.98524,4.00105,3.9685,3.97187,501236.09789804,0
+CHI.US,D,20100629,000000,3.95169,3.96505,3.90959,3.93223,498631.11298275,0
+CHI.US,D,20100630,000000,3.93054,3.94784,3.92379,3.92764,345782.87451922,0
+CHI.US,D,20100701,000000,3.90623,3.93223,3.84384,3.92941,449210.18611076,0
+CHI.US,D,20100702,000000,3.9197,3.9197,3.88341,3.89987,351075.185827,0
+CHI.US,D,20100706,000000,3.91567,3.93223,3.89987,3.9125,425045.63597498,0
+CHI.US,D,20100707,000000,3.90623,3.95878,3.88641,3.94876,522626.70268478,0
+CHI.US,D,20100708,000000,3.9197,3.95878,3.9197,3.95878,279387.84027435,0
+CHI.US,D,20100709,000000,3.99085,3.99085,3.93223,3.94214,324928.02401923,0
+CHI.US,D,20100712,000000,3.96505,3.96505,3.92941,3.94876,447294.94473832,0
+CHI.US,D,20100713,000000,3.98178,3.98178,3.9556,3.97187,474204.56723764,0
+CHI.US,D,20100714,000000,3.97187,3.9946,3.96177,3.97187,467393.75076577,0
+CHI.US,D,20100715,000000,3.98524,4.00105,3.94876,3.98524,432618.9131384,0
+CHI.US,D,20100716,000000,3.98524,4.00105,3.97486,3.97486,591439.58212402,0
+CHI.US,D,20100719,000000,3.98178,3.98813,3.96177,3.98178,373010.0998592,0
+CHI.US,D,20100720,000000,3.9457,4.00833,3.9457,3.99085,824372.92744554,0
+CHI.US,D,20100721,000000,4.02406,4.02406,3.96505,3.98178,466418.48547728,0
+CHI.US,D,20100722,000000,4.01039,4.08035,4.01039,4.06007,516957.97319547,0
+CHI.US,D,20100723,000000,4.06351,4.07643,4.06007,4.07643,654982.60702199,0
+CHI.US,D,20100726,000000,4.09287,4.1027,4.08035,4.09979,632795.32170902,0
+CHI.US,D,20100727,000000,4.10924,4.12251,4.09623,4.09623,435386.44226842,0
+CHI.US,D,20100728,000000,4.1027,4.10924,4.06007,4.07072,718156.69932727,0
+CHI.US,D,20100729,000000,4.09287,4.09287,4.07315,4.09287,408830.78118409,0
+CHI.US,D,20100730,000000,4.07072,4.09979,4.0665,4.09979,690898.46226212,0
+CHI.US,D,20100802,000000,4.11261,4.1389,4.10924,4.1257,396345.88837376,0
+CHI.US,D,20100803,000000,4.12897,4.13514,4.11646,4.13234,475206.56677198,0
+CHI.US,D,20100804,000000,4.14552,4.14908,4.12251,4.14908,702287.25099275,0
+CHI.US,D,20100805,000000,4.14552,4.15544,4.12897,4.13234,595872.12008538,0
+CHI.US,D,20100806,000000,4.1027,4.12897,4.08989,4.11897,490598.00679076,0
+CHI.US,D,20100809,000000,4.13234,4.1389,4.1257,4.13514,455087.44271769,0
+CHI.US,D,20100810,000000,4.12897,4.14216,4.10598,4.14216,352907.01635243,0
+CHI.US,D,20100811,000000,4.11897,4.1257,4.0305,4.04407,565961.84583224,0
+CHI.US,D,20100812,000000,3.95878,4.05697,3.95878,4.04062,485324.94413997,0
+CHI.US,D,20100813,000000,4.05352,4.08989,4.05352,4.07315,481450.61723191,0
+CHI.US,D,20100816,000000,4.05697,4.08662,4.05697,4.07072,479350.3748782,0
+CHI.US,D,20100817,000000,4.08325,4.1027,4.0665,4.09287,480200.5238961,0
+CHI.US,D,20100818,000000,4.08325,4.11261,4.08035,4.10924,414679.16480549,0
+CHI.US,D,20100819,000000,4.11261,4.11897,4.08989,4.09623,806547.60168486,0
+CHI.US,D,20100820,000000,4.09979,4.11261,4.07643,4.1027,1233782.2377097,0
+CHI.US,D,20100823,000000,4.13234,4.13234,4.08662,4.09623,563925.76566857,0
+CHI.US,D,20100824,000000,4.07643,4.08035,4.06007,4.0665,420505.09166038,0
+CHI.US,D,20100825,000000,4.08662,4.08989,4.0305,4.08035,768281.27154993,0
+CHI.US,D,20100826,000000,4.09287,4.09287,4.03742,4.07643,593129.18646153,0
+CHI.US,D,20100827,000000,4.07072,4.08325,4.03396,4.06007,813154.16851849,0
+CHI.US,D,20100830,000000,4.04062,4.08035,4.04062,4.0665,907449.06172884,0
+CHI.US,D,20100831,000000,4.04574,4.07239,4.03556,4.04574,408488.58283727,0
+CHI.US,D,20100901,000000,4.05352,4.12251,4.05352,4.11897,534166.272562,0
+CHI.US,D,20100902,000000,4.08325,4.11897,4.08325,4.11897,415298.3299393,0
+CHI.US,D,20100903,000000,4.12897,4.17517,4.11646,4.162,1250805.5360951,0
+CHI.US,D,20100907,000000,4.1389,4.15544,4.11897,4.14216,1249866.6293809,0
+CHI.US,D,20100908,000000,4.1389,4.1389,4.09287,4.10598,840598.47593473,0
+CHI.US,D,20100909,000000,4.1257,4.13514,4.08035,4.09623,586804.93326408,0
+CHI.US,D,20100910,000000,4.1027,4.10924,4.08325,4.10924,471618.83097936,0
+CHI.US,D,20100913,000000,4.1257,4.13234,4.09979,4.09979,565562.97088421,0
+CHI.US,D,20100914,000000,4.10924,4.12897,4.09623,4.12897,803367.29579896,0
+CHI.US,D,20100915,000000,4.12897,4.13514,4.11646,4.12897,919394.99214291,0
+CHI.US,D,20100916,000000,4.1257,4.15544,4.12251,4.15197,660979.6330503,0
+CHI.US,D,20100917,000000,4.15197,4.16516,4.14552,4.162,393117.46084533,0
+CHI.US,D,20100920,000000,4.16882,4.18479,4.162,4.18479,674679.32999192,0
+CHI.US,D,20100921,000000,4.18479,4.19452,4.17152,4.18836,657853.86502591,0
+CHI.US,D,20100922,000000,4.19452,4.20453,4.16516,4.17152,471433.82999809,0
+CHI.US,D,20100923,000000,4.15861,4.18162,4.12897,4.17152,545839.51366845,0
+CHI.US,D,20100924,000000,4.19779,4.22782,4.17517,4.19125,383248.2466486,0
+CHI.US,D,20100927,000000,4.218,4.218,4.17844,4.19779,575825.7131798,0
+CHI.US,D,20100928,000000,4.21417,4.21417,4.16882,4.18836,585431.86239739,0
+CHI.US,D,20100929,000000,4.17844,4.22782,4.16882,4.22782,520191.74757309,0
+CHI.US,D,20100930,000000,4.22482,4.24783,4.20875,4.2151,480304.25277001,0
+CHI.US,D,20101001,000000,4.218,4.22397,4.19779,4.22397,775525.18280452,0
+CHI.US,D,20101004,000000,4.20108,4.23706,4.20108,4.21417,618697.81918919,0
+CHI.US,D,20101005,000000,4.2209,4.23381,4.21144,4.23043,677815.79171465,0
+CHI.US,D,20101006,000000,4.23706,4.26009,4.2209,4.23043,1152735.7673712,0
+CHI.US,D,20101007,000000,4.218,4.24726,4.218,4.2439,576817.01901579,0
+CHI.US,D,20101008,000000,4.2439,4.26009,4.23381,4.26009,476501.57364079,0
+CHI.US,D,20101011,000000,4.24726,4.25335,4.23381,4.24998,407650.19688752,0
+CHI.US,D,20101012,000000,4.24998,4.25335,4.23706,4.24035,426689.25740962,0
+CHI.US,D,20101013,000000,4.24998,4.26297,4.24998,4.25682,539259.68108069,0
+CHI.US,D,20101014,000000,4.26009,4.27673,4.23381,4.27673,717176.08718961,0
+CHI.US,D,20101015,000000,4.29002,4.29002,4.18836,4.22397,677434.02668395,0
+CHI.US,D,20101018,000000,4.23706,4.24998,4.21417,4.22782,504877.30218233,0
+CHI.US,D,20101019,000000,4.19125,4.30627,4.13514,4.23706,505964.85130337,0
+CHI.US,D,20101020,000000,4.25682,4.26009,4.22782,4.26009,594654.10784461,0
+CHI.US,D,20101021,000000,4.26009,4.29599,4.26009,4.2699,618862.5021436,0
+CHI.US,D,20101022,000000,4.27673,4.29281,4.27673,4.27673,470795.41620729,0
+CHI.US,D,20101025,000000,4.29002,4.29281,4.27989,4.28318,568391.45409477,0
+CHI.US,D,20101026,000000,4.29002,4.30301,4.28318,4.29599,496383.29759195,0
+CHI.US,D,20101027,000000,4.29599,4.30301,4.26681,4.29599,519258.18770813,0
+CHI.US,D,20101028,000000,4.31291,4.3191,4.2699,4.28627,417198.60013409,0
+CHI.US,D,20101029,000000,4.29832,4.3087,4.29105,4.29105,319834.61550054,0
+CHI.US,D,20101101,000000,4.31291,4.32217,4.28627,4.32217,883408.55849376,0
+CHI.US,D,20101102,000000,4.32863,4.32863,4.29523,4.31246,532717.27643712,0
+CHI.US,D,20101103,000000,4.33516,4.33516,4.29599,4.32863,390972.30495859,0
+CHI.US,D,20101104,000000,4.3419,4.3419,4.3191,4.32217,786873.33548145,0
+CHI.US,D,20101105,000000,4.32863,4.37193,4.32863,4.36528,669085.45639098,0
+CHI.US,D,20101108,000000,4.32863,4.36182,4.32217,4.33835,735537.16723704,0
+CHI.US,D,20101109,000000,4.31291,4.35807,4.31291,4.3419,740596.35592105,0
+CHI.US,D,20101110,000000,4.33236,4.33516,4.29963,4.30301,647397.56679041,0
+CHI.US,D,20101111,000000,4.29281,4.31637,4.29002,4.31637,371599.60104834,0
+CHI.US,D,20101112,000000,4.29002,4.30946,4.27673,4.29002,458931.82727042,0
+CHI.US,D,20101115,000000,4.28627,4.29599,4.21417,4.28318,540549.34110032,0
+CHI.US,D,20101116,000000,4.27337,4.27337,4.04062,4.11646,1767871.5156437,0
+CHI.US,D,20101117,000000,4.10598,4.25682,4.08989,4.19452,645774.2633826,0
+CHI.US,D,20101118,000000,4.20108,4.218,4.162,4.17844,499108.05192864,0
+CHI.US,D,20101119,000000,4.18162,4.24035,4.16516,4.20453,390565.94442173,0
+CHI.US,D,20101122,000000,4.18836,4.22397,4.16882,4.22397,603032.62049294,0
+CHI.US,D,20101123,000000,4.20763,4.23043,4.18479,4.18836,530578.53676938,0
+CHI.US,D,20101124,000000,4.18836,4.20453,4.17517,4.20453,496206.85156937,0
+CHI.US,D,20101126,000000,4.17844,4.2439,4.16516,4.23706,262932.37727085,0
+CHI.US,D,20101129,000000,4.23043,4.24726,4.21144,4.23706,420160.7545739,0
+CHI.US,D,20101130,000000,4.22193,4.2454,4.19779,4.23492,428626.95554859,0
+CHI.US,D,20101201,000000,4.24998,4.27989,4.23381,4.27337,530234.19968289,0
+CHI.US,D,20101202,000000,4.26681,4.28627,4.26297,4.27337,383515.58910706,0
+CHI.US,D,20101203,000000,4.23706,4.26681,4.23381,4.26681,370652.13937553,0
+CHI.US,D,20101206,000000,4.27337,4.27673,4.2209,4.2439,517021.06601568,0
+CHI.US,D,20101207,000000,4.26009,4.27673,4.2439,4.24998,371751.45156473,0
+CHI.US,D,20101208,000000,4.29002,4.29002,4.2439,4.25682,866881.44771142,0
+CHI.US,D,20101209,000000,4.26009,4.26681,4.21144,4.2439,508881.02284031,0
+CHI.US,D,20101210,000000,4.26681,4.26681,4.19452,4.23043,655274.54498664,0
+CHI.US,D,20101213,000000,4.23381,4.23381,4.15197,4.15861,589815.20934638,0
+CHI.US,D,20101214,000000,4.13514,4.14216,4.06007,4.10598,863239.17405729,0
+CHI.US,D,20101215,000000,4.0305,4.08325,4.02106,4.06351,1189430.1238502,0
+CHI.US,D,20101216,000000,4.07137,4.11758,4.03498,4.09765,617871.19630762,0
+CHI.US,D,20101217,000000,4.06351,4.18162,4.06351,4.17152,377057.66468038,0
+CHI.US,D,20101220,000000,4.18162,4.20108,4.162,4.19125,517065.9795487,0
+CHI.US,D,20101221,000000,4.18162,4.21144,4.16882,4.19779,513359.54370455,0
+CHI.US,D,20101222,000000,4.18479,4.26009,4.18479,4.24726,606935.82038653,0
+CHI.US,D,20101223,000000,4.22782,4.29963,4.22782,4.29281,763132.25579987,0
+CHI.US,D,20101227,000000,4.28627,4.31291,4.27989,4.30946,420977.75312693,0
+CHI.US,D,20101228,000000,4.30946,4.33236,4.30627,4.3191,530901.48645921,0
+CHI.US,D,20101229,000000,4.30244,4.31246,4.28205,4.29918,323393.47830764,0
+CHI.US,D,20101230,000000,4.28524,4.29918,4.26812,4.29197,368333.74557571,0
+CHI.US,D,20101231,000000,4.30104,4.31824,4.27251,4.31824,280907.41480827,0
+CHI.US,D,20110103,000000,4.30301,4.33516,4.25682,4.33516,731011.59410014,0
+CHI.US,D,20110104,000000,4.29281,4.33236,4.25682,4.28318,741888.15468035,0
+CHI.US,D,20110105,000000,4.30627,4.30627,4.18162,4.26009,1439065.9566069,0
+CHI.US,D,20110106,000000,4.24726,4.27337,4.23381,4.25335,546920.64657047,0
+CHI.US,D,20110107,000000,4.23706,4.26009,4.18836,4.22397,469505.75618766,0
+CHI.US,D,20110110,000000,4.19779,4.23381,4.19452,4.2209,371607.08663717,0
+CHI.US,D,20110111,000000,4.21144,4.2439,4.21144,4.2439,496765.06262265,0
+CHI.US,D,20110112,000000,4.24035,4.25682,4.17844,4.22397,686104.47729691,0
+CHI.US,D,20110113,000000,4.22782,4.24035,4.21144,4.218,623823.30880289,0
+CHI.US,D,20110114,000000,4.218,4.25335,4.21417,4.23043,604977.80422074,0
+CHI.US,D,20110118,000000,4.22334,4.2293,4.19321,4.21706,499329.41148426,0
+CHI.US,D,20110119,000000,4.20041,4.22612,4.18668,4.22334,513640.78797085,0
+CHI.US,D,20110120,000000,4.21144,4.23706,4.20453,4.23706,476910.07291732,0
+CHI.US,D,20110121,000000,4.24998,4.27337,4.24035,4.24726,577188.09034814,0
+CHI.US,D,20110124,000000,4.23381,4.31291,4.2209,4.29599,654484.28067941,0
+CHI.US,D,20110125,000000,4.29599,4.31637,4.27673,4.30301,661376.36925865,0
+CHI.US,D,20110126,000000,4.31637,4.3419,4.28627,4.32217,938223.38680774,0
+CHI.US,D,20110127,000000,4.32217,4.33516,4.30946,4.3191,455804.98987619,0
+CHI.US,D,20110128,000000,4.32573,4.33835,4.28318,4.3191,378770.79515423,0
+CHI.US,D,20110131,000000,4.30486,4.37248,4.30486,4.37248,595179.16843304,0
+CHI.US,D,20110201,000000,4.37193,4.38109,4.3419,4.38109,554460.77326904,0
+CHI.US,D,20110202,000000,4.37566,4.39063,4.35807,4.38109,366446.30781895,0
+CHI.US,D,20110203,000000,4.36547,4.39082,4.36182,4.38147,411028.3361927,0
+CHI.US,D,20110204,000000,4.39063,4.39408,4.35173,4.35546,506248.23430935,0
+CHI.US,D,20110207,000000,4.37566,4.427,4.37193,4.4112,935902.85426827,0
+CHI.US,D,20110208,000000,4.39063,4.39753,4.36528,4.36528,702245.54556924,0
+CHI.US,D,20110209,000000,4.36865,4.38109,4.33835,4.35546,668246.00107138,0
+CHI.US,D,20110210,000000,4.35173,4.38147,4.34162,4.35173,696938.26308376,0
+CHI.US,D,20110211,000000,4.32217,4.36182,4.29963,4.32573,798752.96496584,0
+CHI.US,D,20110214,000000,4.31637,4.37816,4.31637,4.36865,626999.33720946,0
+CHI.US,D,20110215,000000,4.37193,4.38501,4.34564,4.38109,513766.97361123,0
+CHI.US,D,20110216,000000,4.38501,4.39753,4.37193,4.38109,757737.28498803,0
+CHI.US,D,20110218,000000,4.34162,4.38501,4.29963,4.31246,1127080.5156869,0
+CHI.US,D,20110222,000000,4.26681,4.29963,4.24998,4.25682,929309.11987267,0
+CHI.US,D,20110223,000000,4.24726,4.28318,4.218,4.2439,744225.79713718,0
+CHI.US,D,20110224,000000,4.22397,4.26297,4.218,4.26009,763491.56406406,0
+CHI.US,D,20110225,000000,4.26261,4.29963,4.25916,4.28281,657570.48201994,0
+CHI.US,D,20110228,000000,4.30553,4.33535,4.28524,4.33236,638422.34577479,0
+CHI.US,D,20110301,000000,4.31524,4.3477,4.29832,4.3014,714900.46818317,0
+CHI.US,D,20110302,000000,4.28871,4.3477,4.28871,4.3247,781989.52345021,0
+CHI.US,D,20110303,000000,4.34499,4.37816,4.32779,4.37566,716963.28259269,0
+CHI.US,D,20110304,000000,4.38147,4.38147,4.33516,4.35546,644436.48172044,0
+CHI.US,D,20110307,000000,4.36182,4.37575,4.30244,4.34564,729076.03470085,0
+CHI.US,D,20110308,000000,4.34872,4.35546,4.29963,4.33835,782854.64364581,0
+CHI.US,D,20110309,000000,4.31637,4.32863,4.29523,4.31871,760379.6978475,0
+CHI.US,D,20110310,000000,4.3014,4.31524,4.29159,4.30535,465294.5777819,0
+CHI.US,D,20110311,000000,4.29225,4.33236,4.25916,4.33236,636415.13859664,0
+CHI.US,D,20110314,000000,4.31871,4.31871,4.27945,4.31871,571127.97149963,0
+CHI.US,D,20110315,000000,4.26915,4.30909,4.22042,4.29963,680675.28665038,0
+CHI.US,D,20110316,000000,4.30581,4.31871,4.25268,4.26261,501985.72615157,0
+CHI.US,D,20110317,000000,4.28906,4.30553,4.28524,4.29486,299779.65363627,0
+CHI.US,D,20110318,000000,4.31524,4.34152,4.3115,4.31824,629811.77987254,0
+CHI.US,D,20110321,000000,4.33516,4.35855,4.33516,4.35546,462999.71011844,0
+CHI.US,D,20110322,000000,4.3477,4.36154,4.34152,4.35752,589012.11260116,0
+CHI.US,D,20110323,000000,4.33835,4.38819,4.33516,4.38147,717490.48192078,0
+CHI.US,D,20110324,000000,4.39082,4.41493,4.37846,4.3982,847829.55475132,0
+CHI.US,D,20110325,000000,4.39408,4.41783,4.39082,4.4013,607382.81697709,0
+CHI.US,D,20110328,000000,4.41165,4.42147,4.40492,4.40829,875964.67508025,0
+CHI.US,D,20110329,000000,4.41165,4.41783,4.37575,4.40829,417672.33097049,0
+CHI.US,D,20110330,000000,4.41165,4.42147,4.4013,4.40492,427217.52610754,0
+CHI.US,D,20110331,000000,4.39016,4.42195,4.3867,4.41165,563191.10859272,0
+CHI.US,D,20110401,000000,4.40455,4.41428,4.38819,4.39753,482626.92404914,0
+CHI.US,D,20110404,000000,4.38501,4.41783,4.36847,4.4013,561172.13834638,0
+CHI.US,D,20110405,000000,4.38595,4.41905,4.38182,4.41203,543856.90199646,0
+CHI.US,D,20110406,000000,4.42147,4.44197,4.41783,4.43467,833696.76302699,0
+CHI.US,D,20110407,000000,4.42541,4.44935,4.40567,4.42541,912047.35201444,0
+CHI.US,D,20110408,000000,4.44432,4.44432,4.42147,4.43158,547238.24941113,0
+CHI.US,D,20110411,000000,4.424,4.43821,4.39408,4.41428,524967.55325112,0
+CHI.US,D,20110412,000000,4.3895,4.42017,4.37671,4.41054,408105.74843674,0
+CHI.US,D,20110413,000000,4.424,4.42795,4.41428,4.41783,642168.3483028,0
+CHI.US,D,20110414,000000,4.40455,4.43158,4.40455,4.42147,432170.847178,0
+CHI.US,D,20110415,000000,4.43821,4.44197,4.424,4.43467,515766.69520056,0
+CHI.US,D,20110418,000000,4.41783,4.42795,4.39753,4.40775,361762.46794664,0
+CHI.US,D,20110419,000000,4.42147,4.43158,4.40775,4.42795,556785.58328786,0
+CHI.US,D,20110420,000000,4.42795,4.46095,4.424,4.4545,526992.93971645,0
+CHI.US,D,20110421,000000,4.47908,4.48637,4.47274,4.47908,576998.81188754,0
+CHI.US,D,20110425,000000,4.46095,4.49442,4.4545,4.47787,574130.76199311,0
+CHI.US,D,20110426,000000,4.49928,4.51275,4.48974,4.49282,609568.60891751,0
+CHI.US,D,20110427,000000,4.50769,4.5178,4.48788,4.50136,502500.09304165,0
+CHI.US,D,20110428,000000,4.50302,4.50929,4.49282,4.49928,442496.68229377,0
+CHI.US,D,20110429,000000,4.48637,4.51508,4.48637,4.50769,353366.84538096,0
+CHI.US,D,20110502,000000,4.51976,4.52248,4.50302,4.51658,413841.84822559,0
+CHI.US,D,20110503,000000,4.51508,4.52145,4.49742,4.52145,402725.74880258,0
+CHI.US,D,20110504,000000,4.52958,4.52958,4.48254,4.48637,385051.20418851,0
+CHI.US,D,20110505,000000,4.48058,4.50136,4.44719,4.45683,659669.65500381,0
+CHI.US,D,20110506,000000,4.48254,4.49928,4.4328,4.49282,608682.10132523,0
+CHI.US,D,20110509,000000,4.49928,4.51658,4.48974,4.49928,382737.08786803,0
+CHI.US,D,20110510,000000,4.50302,4.51976,4.49555,4.51976,482512.50147693,0
+CHI.US,D,20110511,000000,4.5178,4.5178,4.49078,4.50136,475770.12467443,0
+CHI.US,D,20110512,000000,4.48254,4.49555,4.4328,4.49555,631158.11649335,0
+CHI.US,D,20110513,000000,4.50302,4.51275,4.47908,4.49928,435547.91711333,0
+CHI.US,D,20110516,000000,4.49282,4.50929,4.47274,4.47274,612361.80292355,0
+CHI.US,D,20110517,000000,4.46598,4.47619,4.43953,4.45598,516987.91555083,0
+CHI.US,D,20110518,000000,4.46598,4.48637,4.46598,4.48637,472859.29998664,0
+CHI.US,D,20110519,000000,4.49555,4.49928,4.47619,4.49282,411292.47054165,0
+CHI.US,D,20110520,000000,4.49442,4.50136,4.44719,4.47758,482064.43551654,0
+CHI.US,D,20110523,000000,4.45871,4.47908,4.45261,4.47908,526579.09359075,0
+CHI.US,D,20110524,000000,4.49282,4.49928,4.45598,4.45598,491219.31066423,0
+CHI.US,D,20110525,000000,4.45871,4.47619,4.44935,4.46598,471110.88030828,0
+CHI.US,D,20110526,000000,4.47274,4.47908,4.46236,4.47619,416893.82973144,0
+CHI.US,D,20110527,000000,4.47431,4.47758,4.45683,4.47431,262312.14276721,0
+CHI.US,D,20110531,000000,4.46831,4.5035,4.46505,4.5035,585729.1472112,0
+CHI.US,D,20110601,000000,4.50136,4.51508,4.46759,4.48452,598789.36099218,0
+CHI.US,D,20110602,000000,4.49742,4.50453,4.48058,4.50453,665242.14120807,0
+CHI.US,D,20110603,000000,4.49078,4.52808,4.47758,4.52808,552188.36237208,0
+CHI.US,D,20110606,000000,4.5178,4.53229,4.49742,4.52808,1002255.1137198,0
+CHI.US,D,20110607,000000,4.52997,4.52997,4.48974,4.50302,552824.63742325,0
+CHI.US,D,20110608,000000,4.50302,4.51003,4.45533,4.47908,548720.39600087,0
+CHI.US,D,20110609,000000,4.469,4.48974,4.44534,4.44917,619660.25203967,0
+CHI.US,D,20110610,000000,4.44719,4.45403,4.34256,4.41054,733739.55654632,0
+CHI.US,D,20110613,000000,4.39988,4.42307,4.33236,4.3735,608658.57518889,0
+CHI.US,D,20110614,000000,4.38295,4.42017,4.36996,4.41681,536330.67710573,0
+CHI.US,D,20110615,000000,4.39632,4.40644,4.26812,4.31637,732555.76414023,0
+CHI.US,D,20110616,000000,4.32639,4.3752,4.31246,4.35388,522669.47747815,0
+CHI.US,D,20110617,000000,4.3805,4.3838,4.33919,4.35388,349278.64450612,0
+CHI.US,D,20110620,000000,4.35939,4.3867,4.32573,4.3867,470073.59156945,0
+CHI.US,D,20110621,000000,4.41054,4.42017,4.39257,4.41054,622245.98829796,0
+CHI.US,D,20110622,000000,4.41054,4.42017,4.40644,4.41681,417392.15607401,0
+CHI.US,D,20110623,000000,4.4012,4.41428,4.35648,4.4012,635240.97051905,0
+CHI.US,D,20110624,000000,4.3805,4.41783,4.37081,4.39063,326586.61663154,0
+CHI.US,D,20110627,000000,4.4012,4.4012,4.36396,4.3838,588607.89080395,0
+CHI.US,D,20110628,000000,4.39753,4.39753,4.34985,4.3838,929777.50385989,0
+CHI.US,D,20110629,000000,4.40775,4.41165,4.3838,4.39753,565830.31334267,0
+CHI.US,D,20110630,000000,4.3968,4.44037,4.3968,4.43316,499799.93421115,0
+CHI.US,D,20110701,000000,4.42251,4.45363,4.39466,4.44327,589742.49219769,0
+CHI.US,D,20110705,000000,4.4258,4.44972,4.41541,4.44019,533152.5099595,0
+CHI.US,D,20110706,000000,4.4258,4.45403,4.40532,4.44373,538420.2257611,0
+CHI.US,D,20110707,000000,4.45964,4.49442,4.45645,4.48788,820065.50575474,0
+CHI.US,D,20110708,000000,4.46729,4.49125,4.45964,4.48452,402046.69895808,0
+CHI.US,D,20110711,000000,4.45533,4.45833,4.39753,4.42468,602541.7797392,0
+CHI.US,D,20110712,000000,4.39127,4.43617,4.38819,4.42251,707456.58476964,0
+CHI.US,D,20110713,000000,4.43831,4.44252,4.3838,4.4012,692775.20632054,0
+CHI.US,D,20110714,000000,4.37704,4.3805,4.33301,4.35995,1369882.0058354,0
+CHI.US,D,20110715,000000,4.37566,4.37566,4.33366,4.36847,665530.87106321,0
+CHI.US,D,20110718,000000,4.34312,4.34312,4.28933,4.30244,908597.56493041,0
+CHI.US,D,20110719,000000,4.30553,4.33592,4.30198,4.30909,676189.28019733,0
+CHI.US,D,20110720,000000,4.31291,4.35648,4.31291,4.35648,649647.52092085,0
+CHI.US,D,20110721,000000,4.37704,4.43831,4.37081,4.42839,758259.13746698,0
+CHI.US,D,20110722,000000,4.40877,4.40877,4.37566,4.40532,477349.58391904,0
+CHI.US,D,20110725,000000,4.35648,4.37704,4.33618,4.37453,567642.89521108,0
+CHI.US,D,20110726,000000,4.38819,4.38819,4.30198,4.33264,788739.38584156,0
+CHI.US,D,20110727,000000,4.31665,4.31665,4.16012,4.23436,1800496.9199051,0
+CHI.US,D,20110728,000000,4.20875,4.29159,4.11205,4.29159,2058536.930186,0
+CHI.US,D,20110729,000000,4.26121,4.31432,4.18424,4.30739,1094226.2662811,0
+CHI.US,D,20110801,000000,4.35024,4.43316,4.29963,4.35425,1011985.3098381,0
+CHI.US,D,20110802,000000,4.30535,4.33919,4.27711,4.31198,671412.40514946,0
+CHI.US,D,20110803,000000,4.30627,4.31291,4.21706,4.29963,696159.76184471,0
+CHI.US,D,20110804,000000,4.22575,4.26044,4.11205,4.1257,959998.9647347,0
+CHI.US,D,20110805,000000,4.12094,4.15909,3.80596,4.06286,2680380.8354265,0
+CHI.US,D,20110808,000000,3.88462,3.91211,3.69985,3.75464,2731876.3397761,0
+CHI.US,D,20110809,000000,3.76809,3.91941,3.65476,3.9152,1787122.311393,0
+CHI.US,D,20110810,000000,3.8675,3.9152,3.76809,3.85713,899773.12506137,0
+CHI.US,D,20110811,000000,3.83011,4.02519,3.82338,4.01817,1032784.5531068,0
+CHI.US,D,20110812,000000,4.01817,4.05939,3.99441,4.04219,559913.49005191,0
+CHI.US,D,20110815,000000,4.07043,4.11055,4.05221,4.09381,608569.81749268,0
+CHI.US,D,20110816,000000,4.03199,4.09017,4.01488,4.04574,809772.8211038,0
+CHI.US,D,20110817,000000,4.07624,4.104,4.05221,4.09381,475287.83887934,0
+CHI.US,D,20110818,000000,3.99441,4.01488,3.89865,3.92949,907076.92102665,0
+CHI.US,D,20110819,000000,3.78738,3.93942,3.74941,3.88407,1139937.5491995,0
+CHI.US,D,20110822,000000,3.90501,3.9397,3.82338,3.82627,512502.97846761,0
+CHI.US,D,20110823,000000,3.8403,3.96682,3.83011,3.95316,542555.47890865,0
+CHI.US,D,20110824,000000,3.92949,3.97075,3.9152,3.95672,370221.1833325,0
+CHI.US,D,20110825,000000,3.98748,4.00095,3.90136,3.9397,499108.05192864,0
+CHI.US,D,20110826,000000,3.9223,3.9946,3.89455,3.98451,337141.29689178,0
+CHI.US,D,20110829,000000,4.00843,4.09381,4.00441,4.06594,550191.84889227,0
+CHI.US,D,20110830,000000,4.01488,4.12803,4.01488,4.10045,474282.63123551,0
+CHI.US,D,20110831,000000,4.14393,4.16937,4.12588,4.1331,595139.60174921,0
+CHI.US,D,20110901,000000,4.12457,4.19622,4.10755,4.18939,809933.22657887,0
+CHI.US,D,20110902,000000,4.15085,4.19677,4.08679,4.09017,863360.01284849,0
+CHI.US,D,20110906,000000,4.03696,4.12383,4.00917,4.1027,839147.34107018,0
+CHI.US,D,20110907,000000,4.1514,4.19321,4.10632,4.18638,851519.95004797,0
+CHI.US,D,20110908,000000,4.15861,4.18274,4.15496,4.15496,404082.77912174,0
+CHI.US,D,20110909,000000,4.13916,4.14318,4.07118,4.07361,477875.71387729,0
+CHI.US,D,20110912,000000,4.0393,4.08427,4.01872,4.08427,608145.27766864,0
+CHI.US,D,20110913,000000,4.0812,4.14318,4.06007,4.13646,385682.13239048,0
+CHI.US,D,20110914,000000,4.14692,4.14973,4.09475,4.11578,447394.39613286,0
+CHI.US,D,20110915,000000,4.15358,4.15358,4.11578,4.14692,487713.91634884,0
+CHI.US,D,20110916,000000,4.13778,4.17966,4.13778,4.15496,309500.22542609,0
+CHI.US,D,20110919,000000,4.11578,4.17778,4.10858,4.17778,402262.71166451,0
+CHI.US,D,20110920,000000,4.17049,4.17049,4.12897,4.14973,621087.86076787,0
+CHI.US,D,20110921,000000,4.15358,4.15358,4.05669,4.0667,504060.30362926,0
+CHI.US,D,20110922,000000,3.99843,4.00891,3.91184,3.94653,716965.42133236,0
+CHI.US,D,20110923,000000,3.90818,4.0121,3.90818,3.94944,612486.91919412,0
+CHI.US,D,20110926,000000,3.96345,4.00891,3.93942,3.95983,707896.09577136,0
+CHI.US,D,20110927,000000,4.00891,4.01535,3.93616,3.95316,947464.88091198,0
+CHI.US,D,20110928,000000,3.94953,3.95983,3.90099,3.90099,424148.43468436,0
+CHI.US,D,20110929,000000,3.94279,3.95983,3.91184,3.95983,512802.40202109,0
+CHI.US,D,20110930,000000,3.91418,3.95821,3.90716,3.9181,341635.8583035,0
+CHI.US,D,20111003,000000,3.89753,3.92511,3.80655,3.81047,593614.6803661,0
+CHI.US,D,20111004,000000,3.71406,3.73884,3.63991,3.71022,1309350.3263895,0
+CHI.US,D,20111005,000000,3.69994,3.76324,3.69994,3.76324,523644.74276661,0
+CHI.US,D,20111006,000000,3.78064,3.88247,3.73117,3.86154,597272.99456774,0
+CHI.US,D,20111007,000000,3.88341,3.88341,3.7757,3.79279,412234.58536529,0
+CHI.US,D,20111010,000000,3.8246,3.86601,3.81719,3.86601,545548.64507364,0
+CHI.US,D,20111011,000000,3.85218,3.89387,3.83788,3.85218,451477.25015855,0
+CHI.US,D,20111012,000000,3.86968,3.92876,3.85546,3.91838,798939.03531694,0
+CHI.US,D,20111013,000000,3.88341,3.96345,3.86968,3.95653,444190.56411063,0
+CHI.US,D,20111014,000000,3.99862,4.0121,3.96345,4.0121,566931.76427157,0
+CHI.US,D,20111017,000000,3.99862,4.0192,3.98787,3.99469,423809.44444703,0
+CHI.US,D,20111018,000000,3.99469,4.0853,3.96691,4.07155,500438.34800197,0
+CHI.US,D,20111019,000000,4.05398,4.06426,4.0192,4.02948,352673.89372864,0
+CHI.US,D,20111020,000000,4.03696,4.07155,3.98787,4.07155,515643.71766965,0
+CHI.US,D,20111021,000000,4.10719,4.12064,4.05435,4.07175,493602.93602392,0
+CHI.US,D,20111024,000000,4.06838,4.1201,4.05791,4.10962,520147.90340989,0
+CHI.US,D,20111025,000000,4.09521,4.1056,4.04565,4.06333,630240.59717591,0
+CHI.US,D,20111026,000000,4.07473,4.13778,4.0508,4.13778,537370.10458424,0
+CHI.US,D,20111027,000000,4.16937,4.22437,4.16555,4.22437,706797.85295198,0
+CHI.US,D,20111028,000000,4.19452,4.24726,4.18789,4.24447,402486.20995979,0
+CHI.US,D,20111031,000000,4.21744,4.23192,4.1514,4.2107,357743.77611098,0
+CHI.US,D,20111101,000000,4.1514,4.17685,4.11653,4.15909,421854.63639072,0
+CHI.US,D,20111102,000000,4.20931,4.20931,4.13469,4.16685,618035.87926203,0
+CHI.US,D,20111103,000000,4.18731,4.18731,4.13364,4.17283,612845.15808846,0
+CHI.US,D,20111104,000000,4.12964,4.17601,4.10803,4.17601,428340.36443309,0
+CHI.US,D,20111107,000000,4.17742,4.24726,4.17742,4.24726,421867.46882873,0
+CHI.US,D,20111108,000000,4.27205,4.28579,4.25457,4.27906,464951.31006523,0
+CHI.US,D,20111109,000000,4.18004,4.2293,4.17685,4.19406,554960.16898146,0
+CHI.US,D,20111110,000000,4.21547,4.22612,4.15909,4.16946,582819.39189325,0
+CHI.US,D,20111111,000000,4.20556,4.20931,4.15246,4.15646,513545.61405563,0
+CHI.US,D,20111114,000000,4.14216,4.18424,4.13841,4.14216,425202.83334054,0
+CHI.US,D,20111115,000000,4.13168,4.15646,4.11046,4.11046,547740.85323305,0
+CHI.US,D,20111116,000000,4.0825,4.12457,4.06875,4.07894,649151.33331794,0
+CHI.US,D,20111117,000000,4.07531,4.07894,4.04023,4.06118,473528.72550264,0
+CHI.US,D,20111118,000000,4.06333,4.071,4.03117,4.04565,458356.5062998,0
+CHI.US,D,20111121,000000,4.00142,4.00506,3.94561,3.96327,607193.53851651,0
+CHI.US,D,20111122,000000,3.96655,4.01574,3.96655,4.012,370964.39536703,0
+CHI.US,D,20111123,000000,3.98758,3.99076,3.88247,3.91371,940897.88076225,0
+CHI.US,D,20111125,000000,3.90398,3.95719,3.90398,3.95719,287171.78329503,0
+CHI.US,D,20111128,000000,4.03696,4.03696,3.97319,4.00506,477205.21899147,0
+CHI.US,D,20111129,000000,4.00917,4.00917,3.96327,3.96327,577277.91741419,0
+CHI.US,D,20111130,000000,4.01385,4.03199,3.98422,4.01012,1415348.4030616,0
+CHI.US,D,20111201,000000,4.01012,4.02086,3.9744,3.99619,689631.25900898,0
+CHI.US,D,20111202,000000,4.01012,4.01722,3.98188,3.98554,934773.5997237,0
+CHI.US,D,20111205,000000,4.01012,4.02414,3.99254,4.02414,1059316.6880547,0
+CHI.US,D,20111206,000000,4.00994,4.02397,3.99526,4.02068,941098.922291,0
+CHI.US,D,20111207,000000,4.01134,4.05473,3.99413,4.04407,679949.18453318,0
+CHI.US,D,20111208,000000,4.03274,4.03696,4.00433,4.02602,575238.629141,0
+CHI.US,D,20111209,000000,4.01872,4.04407,4.00853,4.04023,573031.44980391,0
+CHI.US,D,20111212,000000,4.00667,4.03117,3.97159,4.01012,630452.33240301,0
+CHI.US,D,20111213,000000,4.01385,4.03117,3.96055,3.9744,748867.93158599,0
+CHI.US,D,20111214,000000,3.97841,3.98188,3.94672,3.98188,722048.1361527,0
+CHI.US,D,20111215,000000,4.02414,4.02414,3.95719,3.98188,584865.09638544,0
+CHI.US,D,20111216,000000,3.99413,4.01134,3.96533,3.97617,634143.79706951,0
+CHI.US,D,20111219,000000,3.97159,4.00292,3.94288,3.94672,458974.60206376,0
+CHI.US,D,20111220,000000,3.97225,4.00853,3.96898,3.99413,777517.418805,0
+CHI.US,D,20111221,000000,3.98665,4.01872,3.96533,4.01872,566878.29577988,0
+CHI.US,D,20111222,000000,4.00853,4.08679,3.99002,4.07594,920846.12700746,0
+CHI.US,D,20111223,000000,4.08315,4.08315,4.02948,4.06164,737762.5258613,0
+CHI.US,D,20111227,000000,4.03696,4.04407,4.00077,4.04023,892417.99934405,0
+CHI.US,D,20111228,000000,4.01872,4.06492,3.97973,3.98665,718451.84540143,0
+CHI.US,D,20111229,000000,4.01535,4.01535,3.94045,4.00433,1116194.3307783,0
+CHI.US,D,20111230,000000,3.98422,4.05846,3.97253,4.01722,1452396.720956,0
+CHI.US,D,20120103,000000,4.06492,4.12234,4.05846,4.10803,959322.05362986,0
+CHI.US,D,20120104,000000,4.08679,4.1473,4.07989,4.14393,791063.12649055,0
+CHI.US,D,20120105,000000,4.11158,4.1547,4.11158,4.15085,681856.9403168,0
+CHI.US,D,20120106,000000,4.13691,4.2007,4.13691,4.16937,986771.70789528,0
+CHI.US,D,20120109,000000,4.18967,4.21164,4.16516,4.19369,704565.00873888,0
+CHI.US,D,20120110,000000,4.21547,4.26868,4.2007,4.21547,578266.01514068,0
+CHI.US,D,20120111,000000,4.18911,4.21445,4.179,4.19657,505437.65197528,0
+CHI.US,D,20120112,000000,4.18911,4.24326,4.17517,4.23251,372066.91566575,0
+CHI.US,D,20120113,000000,4.21164,4.21894,4.18274,4.21547,447849.9476821,0
+CHI.US,D,20120117,000000,4.22482,4.23914,4.20678,4.21417,532139.81672683,0
+CHI.US,D,20120118,000000,4.21164,4.25457,4.2007,4.25457,487810.15963387,0
+CHI.US,D,20120119,000000,4.24016,4.25811,4.2224,4.25811,448878.68146227,0
+CHI.US,D,20120120,000000,4.27251,4.31198,4.25399,4.30486,732152.61171288,0
+CHI.US,D,20120123,000000,4.31824,4.33264,4.27589,4.31524,512793.84706242,0
+CHI.US,D,20120124,000000,4.28682,4.33618,4.27251,4.32573,568142.29092348,0
+CHI.US,D,20120125,000000,4.34378,4.34742,4.30486,4.33264,683278.132826,0
+CHI.US,D,20120126,000000,4.33264,4.3506,4.29045,4.33264,1316455.2195657,0
+CHI.US,D,20120127,000000,4.31871,4.35126,4.30104,4.31871,723473.60614124,0
+CHI.US,D,20120130,000000,4.30814,4.40455,4.30486,4.39016,774606.59411722,0
+CHI.US,D,20120131,000000,4.41184,4.41905,4.34892,4.3895,805008.77849395,0
+CHI.US,D,20120201,000000,4.42297,4.44197,4.40877,4.43775,729942.22426627,0
+CHI.US,D,20120202,000000,4.45598,4.47703,4.43065,4.46983,1015034.0832344,0
+CHI.US,D,20120203,000000,4.47376,4.50275,4.46236,4.50275,793253.19591029,0
+CHI.US,D,20120206,000000,4.49844,4.49844,4.44841,4.45598,1014133.6738343,0
+CHI.US,D,20120207,000000,4.42795,4.5253,4.36621,4.51508,1276961.2528615,0
+CHI.US,D,20120208,000000,4.51508,4.52938,4.49601,4.51809,729585.05474177,0
+CHI.US,D,20120209,000000,4.50723,4.54455,4.48974,4.53698,683142.32285711,0
+CHI.US,D,20120210,000000,4.51275,4.52764,4.49508,4.51715,701128.05409284,0
+CHI.US,D,20120213,000000,4.5349,4.54248,4.48452,4.52764,702226.29691222,0
+CHI.US,D,20120214,000000,4.52764,4.54248,4.51275,4.52764,601732.26677495,0
+CHI.US,D,20120215,000000,4.56315,4.56708,4.48834,4.50275,789309.359963,0
+CHI.US,D,20120216,000000,4.51275,4.58504,4.50275,4.55642,778260.63083955,0
+CHI.US,D,20120217,000000,4.5725,4.57662,4.53361,4.54819,392653.35433743,0
+CHI.US,D,20120221,000000,4.54248,4.5595,4.5234,4.5381,604566.09683469,0
+CHI.US,D,20120222,000000,4.54819,4.56904,4.53698,4.55764,730545.34885259,0
+CHI.US,D,20120223,000000,4.56708,4.62066,4.56315,4.58504,633276.53813425,0
+CHI.US,D,20120224,000000,4.58709,4.61667,4.55764,4.6058,514521.94871393,0
+CHI.US,D,20120227,000000,4.5814,4.62066,4.57073,4.61423,612638.76971053,0
+CHI.US,D,20120228,000000,4.61423,4.63209,4.5814,4.63209,500566.67238203,0
+CHI.US,D,20120229,000000,4.6215,4.6519,4.58467,4.6215,509347.26808789,0
+CHI.US,D,20120301,000000,4.6228,4.66658,4.59055,4.59055,900810.41380023,0
+CHI.US,D,20120302,000000,4.5972,4.66284,4.55672,4.65452,1231780.3773809,0
+CHI.US,D,20120305,000000,4.64517,4.64517,4.52938,4.52938,927494.39926459,0
+CHI.US,D,20120306,000000,4.50584,4.51715,4.42512,4.42944,1003014.3663018,0
+CHI.US,D,20120307,000000,4.45121,4.54314,4.44758,4.53846,544007.68314305,0
+CHI.US,D,20120308,000000,4.56765,4.57906,4.5349,4.57906,487694.66769182,0
+CHI.US,D,20120309,000000,4.56549,4.58372,4.54455,4.56549,475810.76072811,0
+CHI.US,D,20120312,000000,4.56184,4.56549,4.53698,4.56549,441103.29340026,0
+CHI.US,D,20120313,000000,4.56549,4.61667,4.55511,4.60963,522000.05196215,0
+CHI.US,D,20120314,000000,4.60963,4.63105,4.57662,4.59852,620589.5344253,0
+CHI.US,D,20120315,000000,4.61667,4.64152,4.57662,4.58372,473357.62632923,0
+CHI.US,D,20120316,000000,4.59401,4.6228,4.55764,4.59852,555760.0576172,0
+CHI.US,D,20120319,000000,4.58009,4.60963,4.56184,4.6058,448267.00191731,0
+CHI.US,D,20120320,000000,4.58709,4.62029,4.56904,4.62029,366406.74113511,0
+CHI.US,D,20120321,000000,4.62029,4.63105,4.59055,4.6058,473915.8373825,0
+CHI.US,D,20120322,000000,4.57662,4.60963,4.5725,4.58372,389839.84230454,0
+CHI.US,D,20120323,000000,4.57906,4.60084,4.56765,4.57906,507155.05992845,0
+CHI.US,D,20120326,000000,4.59401,4.6014,4.5513,4.5725,706470.6257828,0
+CHI.US,D,20120327,000000,4.56904,4.63403,4.56904,4.59852,623497.15100357,0
+CHI.US,D,20120328,000000,4.59852,4.61667,4.58709,4.61667,283258.95907292,0
+CHI.US,D,20120329,000000,4.6058,4.60963,4.56904,4.6014,347891.67183161,0
+CHI.US,D,20120330,000000,4.60327,4.63656,4.59168,4.62936,331669.33145188,0
+CHI.US,D,20120402,000000,4.62992,4.64489,4.61169,4.63702,456662.62448297,0
+CHI.US,D,20120403,000000,4.65789,4.65789,4.5956,4.61496,475800.06702977,0
+CHI.US,D,20120404,000000,4.57774,4.5956,4.48142,4.52958,1191173.1966796,0
+CHI.US,D,20120405,000000,4.55183,4.55558,4.49601,4.49975,316262.92025544,0
+CHI.US,D,20120409,000000,4.47328,4.50929,4.45121,4.47656,508390.18208656,0
+CHI.US,D,20120410,000000,4.48002,4.49844,4.38847,4.44758,820990.51066103,0
+CHI.US,D,20120411,000000,4.48002,4.51275,4.44758,4.47656,443058.10145655,0
+CHI.US,D,20120412,000000,4.48759,4.53846,4.48404,4.5349,451644.07185264,0
+CHI.US,D,20120413,000000,4.52014,4.52764,4.48404,4.50929,355654.22745561,0
+CHI.US,D,20120416,000000,4.54314,4.5595,4.50929,4.52014,653873.67050426,0
+CHI.US,D,20120417,000000,4.52193,4.52574,4.49236,4.49236,632705.49464296,0
+CHI.US,D,20120418,000000,4.49125,4.51715,4.46159,4.47656,473454.93898411,0
+CHI.US,D,20120419,000000,4.47328,4.49125,4.43653,4.45121,506615.02816237,0
+CHI.US,D,20120420,000000,4.46348,4.47066,4.42643,4.46729,521965.83212746,0
+CHI.US,D,20120423,000000,4.42512,4.51275,4.41821,4.50584,517846.61952741,0
+CHI.US,D,20120424,000000,4.49125,4.50929,4.48002,4.50218,323936.71818323,0
+CHI.US,D,20120425,000000,4.50584,4.52764,4.49844,4.5234,598265.36977358,0
+CHI.US,D,20120426,000000,4.50929,4.57165,4.50929,4.56765,400211.66032316,0
+CHI.US,D,20120427,000000,4.5626,4.5739,4.5451,4.57006,238549.67568895,0
+CHI.US,D,20120430,000000,4.5513,4.58795,4.54455,4.58795,582311.44122217,0
+CHI.US,D,20120501,000000,4.5739,4.62105,4.5739,4.61496,475432.20380691,0
+CHI.US,D,20120502,000000,4.5956,4.61861,4.57774,4.58795,387877.54865941,0
+CHI.US,D,20120503,000000,4.59168,4.60711,4.51508,4.52193,648303.32303968,0
+CHI.US,D,20120504,000000,4.49601,4.52574,4.47431,4.51864,585791.17066156,0
+CHI.US,D,20120507,000000,4.52193,4.54866,4.51508,4.52193,543839.79207912,0
+CHI.US,D,20120508,000000,4.50723,4.53407,4.43775,4.51864,688323.41970217,0
+CHI.US,D,20120509,000000,4.47431,4.51864,4.44197,4.49975,440007.18932055,0
+CHI.US,D,20120510,000000,4.54042,4.54042,4.45169,4.49928,521600.10764429,0
+CHI.US,D,20120511,000000,4.46348,4.50414,4.46348,4.47066,391606.44127007,0
+CHI.US,D,20120514,000000,4.45261,4.45261,4.4012,4.41493,580571.57650248,0
+CHI.US,D,20120515,000000,4.44197,4.45897,4.41184,4.41905,598301.72834793,0
+CHI.US,D,20120516,000000,4.40829,4.45598,4.4012,4.40829,604966.04115256,0
+CHI.US,D,20120517,000000,4.41493,4.42297,4.27205,4.28318,1092574.0898878,0
+CHI.US,D,20120518,000000,4.27589,4.29383,4.23147,4.24221,771584.55496673,0
+CHI.US,D,20120521,000000,4.27589,4.32712,4.23147,4.31665,736329.57028393,0
+CHI.US,D,20120522,000000,4.33479,4.3895,4.31246,4.34892,600099.33903866,0
+CHI.US,D,20120523,000000,4.33479,4.38182,4.30909,4.38182,436957.34655437,0
+CHI.US,D,20120524,000000,4.3895,4.41493,4.32712,4.3865,465320.24265791,0
+CHI.US,D,20120525,000000,4.36808,4.41493,4.36808,4.41184,352436.49362553,0
+CHI.US,D,20120529,000000,4.44917,4.44917,4.41184,4.43411,290802.293881,0
+CHI.US,D,20120530,000000,4.41493,4.43775,4.3895,4.41493,308390.21953855,0
+CHI.US,D,20120531,000000,4.41428,4.42195,4.34742,4.4112,356557.84496521,0
+CHI.US,D,20120601,000000,4.34378,4.39127,4.32517,4.35855,523850.06177472,0
+CHI.US,D,20120604,000000,4.34603,4.37566,4.3014,4.30535,719284.884502,0
+CHI.US,D,20120605,000000,4.30301,4.32863,4.23895,4.28047,1216711.8870519,0
+CHI.US,D,20120606,000000,4.33985,4.33985,4.25399,4.29159,1274414.0139173,0
+CHI.US,D,20120607,000000,4.31432,4.36229,4.30627,4.34742,461683.31585295,0
+CHI.US,D,20120608,000000,4.33264,4.36621,4.31066,4.36229,211922.36682578,0
+CHI.US,D,20120611,000000,4.3506,4.39127,4.32517,4.32517,465481.71750282,0
+CHI.US,D,20120612,000000,4.32863,4.36229,4.32863,4.35855,386869.13290607,0
+CHI.US,D,20120613,000000,4.3552,4.39127,4.33985,4.36229,389031.39871014,0
+CHI.US,D,20120614,000000,4.34742,4.38819,4.33985,4.37407,300394.54129074,0
+CHI.US,D,20120615,000000,4.39127,4.4112,4.37407,4.40698,534384.4240081,0
+CHI.US,D,20120618,000000,4.39549,4.43653,4.38819,4.42195,425964.22466225,0
+CHI.US,D,20120619,000000,4.42512,4.48058,4.41783,4.47376,358486.98814551,0
+CHI.US,D,20120620,000000,4.49555,4.49928,4.46236,4.49208,383364.80796051,0
+CHI.US,D,20120621,000000,4.49555,4.5035,4.45533,4.47376,496051.79294347,0
+CHI.US,D,20120622,000000,4.51181,4.51181,4.47814,4.482,243407.82284419,0
+CHI.US,D,20120625,000000,4.46983,4.48516,4.45533,4.48516,244863.23518807,0
+CHI.US,D,20120626,000000,4.48516,4.51809,4.46236,4.50723,363355.82899909,0
+CHI.US,D,20120627,000000,4.51454,4.5253,4.48834,4.51079,244225.89076711,0
+CHI.US,D,20120628,000000,4.48834,4.51809,4.48834,4.51079,375709.18931985,0
+CHI.US,D,20120629,000000,4.51809,4.58092,4.51454,4.57006,741430.46439146,0
+CHI.US,D,20120702,000000,4.54988,4.58999,4.51181,4.55344,364919.24769619,0
+CHI.US,D,20120703,000000,4.57662,4.59944,4.55764,4.59149,311458.24159189,0
+CHI.US,D,20120705,000000,4.57662,4.62105,4.5725,4.5841,381034.65109251,0
+CHI.US,D,20120706,000000,4.58663,4.60963,4.56418,4.58663,454736.68941217,0
+CHI.US,D,20120709,000000,4.58663,4.63209,4.54184,4.6014,395580.21957271,0
+CHI.US,D,20120710,000000,4.59852,4.61667,4.57165,4.58663,308816.89810224,0
+CHI.US,D,20120711,000000,4.56793,4.6058,4.56418,4.56418,355659.57430478,0
+CHI.US,D,20120712,000000,4.55344,4.59852,4.55344,4.59401,308574.15114996,0
+CHI.US,D,20120713,000000,4.61861,4.63656,4.58765,4.62487,314132.73554638,0
+CHI.US,D,20120716,000000,4.64319,4.64319,4.58999,4.60963,428556.37713955,0
+CHI.US,D,20120717,000000,4.64648,4.65022,4.54988,4.56418,661040.58713083,0
+CHI.US,D,20120718,000000,4.54633,4.62375,4.54633,4.58316,439841.4369963,0
+CHI.US,D,20120719,000000,4.6131,4.62375,4.56793,4.61667,574652.61447204,0
+CHI.US,D,20120720,000000,4.62487,4.62487,4.56064,4.59495,330394.64260993,0
+CHI.US,D,20120723,000000,4.57165,4.6131,4.54988,4.57923,336824.76342094,0
+CHI.US,D,20120724,000000,4.58316,4.6228,4.58316,4.62056,481451.68660173,0
+CHI.US,D,20120725,000000,4.62375,4.64648,4.6058,4.64319,263233.93956401,0
+CHI.US,D,20120726,000000,4.64648,4.67304,4.63525,4.67304,405428.04637275,0
+CHI.US,D,20120727,000000,4.67442,4.705,4.67442,4.68882,431971.9443889,0
+CHI.US,D,20120730,000000,4.71035,4.71035,4.65732,4.68051,617502.26371493,0
+CHI.US,D,20120731,000000,4.69912,4.69912,4.65732,4.67304,343794.91599807,0
+CHI.US,D,20120801,000000,4.705,4.705,4.66284,4.68882,446352.8299147,0
+CHI.US,D,20120802,000000,4.691,4.71035,4.65386,4.67304,518934.16864847,0
+CHI.US,D,20120803,000000,4.71763,4.71829,4.65732,4.66761,545057.8043199,0
+CHI.US,D,20120806,000000,4.68547,4.705,4.67846,4.69324,279547.17637959,0
+CHI.US,D,20120807,000000,4.71763,4.72082,4.68051,4.69912,527735.08238115,0
+CHI.US,D,20120808,000000,4.73455,4.73455,4.67135,4.70905,385831.84416721,0
+CHI.US,D,20120809,000000,4.72006,4.73455,4.68882,4.73455,291479.20498583,0
+CHI.US,D,20120810,000000,4.76102,4.76102,4.66658,4.73455,374477.27527127,0
+CHI.US,D,20120813,000000,4.75018,4.75289,4.71588,4.74195,351665.47797531,0
+CHI.US,D,20120814,000000,4.75692,4.76102,4.71588,4.75692,490330.6643323,0
+CHI.US,D,20120815,000000,4.76506,4.76506,4.73897,4.76506,432765.41680562,0
+CHI.US,D,20120816,000000,4.76506,4.79442,4.76506,4.78394,458239.94498791,0
+CHI.US,D,20120817,000000,4.79442,4.79842,4.75692,4.773,334127.81269995,0
+CHI.US,D,20120820,000000,4.78394,4.78394,4.72755,4.76506,385831.84416721,0
+CHI.US,D,20120821,000000,4.77645,4.77645,4.72006,4.75692,383867.41178241,0
+CHI.US,D,20120822,000000,4.76102,4.76102,4.70043,4.71231,543575.65773016,0
+CHI.US,D,20120823,000000,4.72755,4.74831,4.6967,4.74579,505641.90161355,0
+CHI.US,D,20120824,000000,4.72755,4.75692,4.71231,4.73455,333915.00810301,0
+CHI.US,D,20120827,000000,4.72006,4.76506,4.72006,4.76506,414914.42616895,0
+CHI.US,D,20120828,000000,4.76506,4.7873,4.73455,4.75289,488088.19579068,0
+CHI.US,D,20120829,000000,4.73455,4.75289,4.71231,4.71231,499743.25760995,0
+CHI.US,D,20120830,000000,4.6967,4.73897,4.6967,4.73455,402231.69993935,0
+CHI.US,D,20120831,000000,4.71588,4.76102,4.71588,4.74579,342484.93795158,0
+CHI.US,D,20120904,000000,4.72335,4.74579,4.705,4.72335,490221.58860925,0
+CHI.US,D,20120905,000000,4.705,4.72335,4.66658,4.67135,1596624.7691887,0
+CHI.US,D,20120906,000000,4.68173,4.71588,4.66284,4.67846,839104.56627683,0
+CHI.US,D,20120907,000000,4.68735,4.705,4.64189,4.64189,735273.03288807,0
+CHI.US,D,20120910,000000,4.66068,4.69912,4.64189,4.67668,368265.30590636,0
+CHI.US,D,20120911,000000,4.66844,4.72522,4.66844,4.70286,415890.76082726,0
+CHI.US,D,20120912,000000,4.72522,4.75953,4.68735,4.69529,535447.37762297,0
+CHI.US,D,20120913,000000,4.68397,4.74036,4.68397,4.72185,451045.22474567,0
+CHI.US,D,20120914,000000,4.75531,4.77823,4.71466,4.72906,651392.73248971,0
+CHI.US,D,20120917,000000,4.72906,4.78281,4.72906,4.74869,533493.6389365,0
+CHI.US,D,20120918,000000,4.76403,4.77198,4.73737,4.76729,263888.39390233,0
+CHI.US,D,20120919,000000,4.78281,4.78281,4.75953,4.78281,438109.05786544,0
+CHI.US,D,20120920,000000,4.77823,4.79021,4.75953,4.79021,398776.56600614,0
+CHI.US,D,20120921,000000,4.79739,4.83901,4.77823,4.82415,518416.59364886,0
+CHI.US,D,20120924,000000,4.83181,4.84678,4.81731,4.83901,392197.8027882,0
+CHI.US,D,20120925,000000,4.85408,4.85408,4.79359,4.80144,445544.38632029,0
+CHI.US,D,20120926,000000,4.82077,4.82077,4.783,4.81292,328903.94106153,0
+CHI.US,D,20120927,000000,4.82077,4.85053,4.79739,4.85053,373337.32702836,0
+CHI.US,D,20120928,000000,4.83613,4.85053,4.80956,4.84285,317330.15134963,0
+CHI.US,D,20121001,000000,4.83613,4.85053,4.80956,4.83181,343954.25210332,0
+CHI.US,D,20121002,000000,4.82077,4.83181,4.79359,4.80956,437875.93524167,0
+CHI.US,D,20121003,000000,4.82077,4.83613,4.77198,4.83181,437936.88932219,0
+CHI.US,D,20121004,000000,4.82415,4.85053,4.81731,4.84285,334564.11559217,0
+CHI.US,D,20121005,000000,4.85053,4.87819,4.83901,4.86249,285150.67430902,0
+CHI.US,D,20121008,000000,4.88277,4.88783,4.85774,4.88277,472944.84957335,0
+CHI.US,D,20121009,000000,4.90167,4.90167,4.81068,4.82621,480050.81211937,0
+CHI.US,D,20121010,000000,4.81808,4.84033,4.72231,4.72231,629922.99433524,0
+CHI.US,D,20121011,000000,4.75625,4.78394,4.72998,4.74981,565711.61329112,0
+CHI.US,D,20121012,000000,4.75289,4.773,4.73775,4.75289,337441.7898151,0
+CHI.US,D,20121015,000000,4.74981,4.77945,4.72231,4.76908,450478.45873373,0
+CHI.US,D,20121016,000000,4.79842,4.84033,4.77645,4.83725,622864.08406192,0
+CHI.US,D,20121017,000000,4.84836,4.85557,4.79442,4.81068,415266.24884429,0
+CHI.US,D,20121018,000000,4.83378,4.86024,4.79842,4.84836,312276.3095148,0
+CHI.US,D,20121019,000000,4.85557,4.86456,4.81808,4.84434,400129.31884596,0
+CHI.US,D,20121022,000000,4.85155,4.8551,4.80657,4.83378,384410.65165801,0
+CHI.US,D,20121023,000000,4.81507,4.84033,4.773,4.83378,386760.05718302,0
+CHI.US,D,20121024,000000,4.84434,4.84434,4.79095,4.80695,277068.37710468,0
+CHI.US,D,20121025,000000,4.83725,4.85155,4.79842,4.83725,436019.50921006,0
+CHI.US,D,20121026,000000,4.82621,4.83725,4.78394,4.83342,351121.16872985,0
+CHI.US,D,20121031,000000,4.82218,4.84033,4.773,4.78394,471067.0361451,0
+CHI.US,D,20121101,000000,4.81808,4.84836,4.78394,4.78394,398083.61435379,0
+CHI.US,D,20121102,000000,4.7873,4.81068,4.76506,4.773,336930.63103452,0
+CHI.US,D,20121105,000000,4.74512,4.76066,4.72231,4.72231,438366.7759954,0
+CHI.US,D,20121106,000000,4.72231,4.76066,4.72231,4.74981,302229.57992565,0
+CHI.US,D,20121107,000000,4.73775,4.75625,4.71129,4.72231,699622.38136676,0
+CHI.US,D,20121108,000000,4.73999,4.76682,4.68173,4.68603,488215.45080092,0
+CHI.US,D,20121109,000000,4.66284,4.69464,4.63572,4.66284,622380.72889703,0
+CHI.US,D,20121112,000000,4.68882,4.68882,4.63253,4.64713,386488.43724521,0
+CHI.US,D,20121113,000000,4.63253,4.64385,4.59756,4.62797,564862.53364303,0
+CHI.US,D,20121114,000000,4.60084,4.63572,4.45486,4.46236,1051910.2325854,0
+CHI.US,D,20121115,000000,4.43953,4.46598,4.35024,4.43158,1333478.5179511,0
+CHI.US,D,20121116,000000,4.45486,4.58185,4.42017,4.58185,809637.01113491,0
+CHI.US,D,20121119,000000,4.58185,4.70905,4.5739,4.63572,753365.7011072,0
+CHI.US,D,20121120,000000,4.60963,4.62375,4.57858,4.60084,456277.65134277,0
+CHI.US,D,20121121,000000,4.63253,4.65892,4.58185,4.65414,392594.53899657,0
+CHI.US,D,20121123,000000,4.65134,4.67846,4.65134,4.66284,163273.52497385,0
+CHI.US,D,20121126,000000,4.67442,4.70146,4.63599,4.69361,408912.05329147,0
+CHI.US,D,20121127,000000,4.68173,4.70146,4.65892,4.68603,352189.46919388,0
+CHI.US,D,20121128,000000,4.68882,4.72063,4.67135,4.68882,356518.27828138,0
+CHI.US,D,20121129,000000,4.70905,4.72803,4.69361,4.72803,277111.15189804,0
+CHI.US,D,20121130,000000,4.7168,4.72803,4.68173,4.69764,407229.93454281,0
+CHI.US,D,20121203,000000,4.69361,4.72428,4.68603,4.70146,365273.20911119,0
+CHI.US,D,20121204,000000,4.70146,4.7168,4.68603,4.7055,257341.71177944,0
+CHI.US,D,20121205,000000,4.68603,4.69361,4.64713,4.66658,535034.60086708,0
+CHI.US,D,20121206,000000,4.63572,4.66284,4.63572,4.65414,459891.05201139,0
+CHI.US,D,20121207,000000,4.65686,4.65686,4.6215,4.63759,488702.01407532,0
+CHI.US,D,20121210,000000,4.64938,4.64938,4.60673,4.61496,572805.81276897,0
+CHI.US,D,20121211,000000,4.63357,4.64554,4.60673,4.6215,538229.87793068,0
+CHI.US,D,20121212,000000,4.67668,4.67668,4.6215,4.64938,718955.51859318,0
+CHI.US,D,20121213,000000,4.62992,4.64938,4.59055,4.61103,783232.13119717,0
+CHI.US,D,20121214,000000,4.62992,4.62992,4.59429,4.60215,657477.44684439,0
+CHI.US,D,20121217,000000,4.59429,4.62553,4.59055,4.59429,607287.64306187,0
+CHI.US,D,20121218,000000,4.59429,4.65302,4.59429,4.64938,502520.41106851,0
+CHI.US,D,20121219,000000,4.65302,4.68051,4.64938,4.67668,473216.46951116,0
+CHI.US,D,20121220,000000,4.66844,4.68051,4.65686,4.68051,470523.79626949,0
+CHI.US,D,20121221,000000,4.6604,4.67668,4.63357,4.66844,747812.46355995,0
+CHI.US,D,20121224,000000,4.66473,4.67668,4.64554,4.65302,302619.89991501,0
+CHI.US,D,20121226,000000,4.63357,4.6604,4.63357,4.65302,373319.14774118,0
+CHI.US,D,20121227,000000,4.66966,4.67304,4.61496,4.66068,585841.43104376,0
+CHI.US,D,20121228,000000,4.6534,4.66068,4.6215,4.64152,447402.95109156,0
+CHI.US,D,20121231,000000,4.62553,4.68153,4.62553,4.67668,799527.18872556,0
+CHI.US,D,20130102,000000,4.70905,4.76365,4.70905,4.75953,508238.33157016,0
+CHI.US,D,20130103,000000,4.75496,4.80256,4.72803,4.80256,613821.49274678,0
+CHI.US,D,20130104,000000,4.81808,4.85652,4.79095,4.83004,909722.54199563,0
+CHI.US,D,20130107,000000,4.81808,4.86127,4.81808,4.84836,720622.66616416,0
+CHI.US,D,20130108,000000,4.84836,4.86923,4.82621,4.86923,617086.27884957,0
+CHI.US,D,20130109,000000,4.85652,4.88709,4.84472,4.88212,436049.45156542,0
+CHI.US,D,20130110,000000,4.86923,4.89541,4.86173,4.88466,391853.4657017,0
+CHI.US,D,20130111,000000,4.89541,4.89541,4.86127,4.88709,450592.88130596,0
+CHI.US,D,20130114,000000,4.88709,4.89176,4.85248,4.86127,324600.79685007,0
+CHI.US,D,20130115,000000,4.88466,4.88466,4.86127,4.88212,536327.46899623,0
+CHI.US,D,20130116,000000,4.86492,4.88709,4.84472,4.88709,480021.93913385,0
+CHI.US,D,20130117,000000,4.89176,4.933,4.88466,4.933,508492.84159062,0
+CHI.US,D,20130118,000000,4.93702,4.94292,4.90737,4.93702,395135.36172182,0
+CHI.US,D,20130122,000000,4.93702,4.94292,4.90336,4.93907,579325.76064603,0
+CHI.US,D,20130123,000000,4.94292,4.95431,4.91945,4.94788,406927.30287983,0
+CHI.US,D,20130124,000000,4.95431,4.97462,4.91945,4.93702,545820.26501144,0
+CHI.US,D,20130125,000000,4.94292,4.94292,4.91945,4.93907,418404.84930668,0
+CHI.US,D,20130128,000000,4.93702,4.95431,4.91187,4.91945,562741.97326248,0
+CHI.US,D,20130129,000000,4.92814,4.93234,4.89541,4.91187,630551.78379756,0
+CHI.US,D,20130130,000000,4.89961,4.92373,4.88709,4.90737,669241.58438671,0
+CHI.US,D,20130131,000000,4.91187,4.92373,4.89961,4.92373,464141.79710101,0
+CHI.US,D,20130201,000000,4.92373,4.96657,4.92373,4.96273,533301.15236641,0
+CHI.US,D,20130204,000000,4.97043,4.97043,4.91187,4.93702,495192.01959704,0
+CHI.US,D,20130205,000000,4.94788,4.96657,4.93907,4.96273,337097.45272858,0
+CHI.US,D,20130206,000000,4.95909,4.96273,4.93627,4.96273,436588.41396168,0
+CHI.US,D,20130207,000000,4.94292,4.95909,4.88466,4.90336,790732.69121188,0
+CHI.US,D,20130208,000000,4.93122,4.94198,4.91382,4.93861,655396.4531477,0
+CHI.US,D,20130211,000000,4.90934,4.92645,4.87492,4.89811,569021.31292692,0
+CHI.US,D,20130212,000000,4.89447,4.90167,4.87492,4.88997,767344.50357547,0
+CHI.US,D,20130213,000000,4.89811,4.91664,4.87915,4.90531,871322.54063146,0
+CHI.US,D,20130214,000000,4.89447,4.90167,4.8854,4.90167,443362.87185921,0
+CHI.US,D,20130215,000000,4.90531,4.91382,4.87915,4.90167,424631.78984926,0
+CHI.US,D,20130219,000000,4.89447,4.93122,4.88997,4.91382,612717.90307824,0
+CHI.US,D,20130220,000000,4.90934,4.91382,4.8668,4.8813,544355.22833906,0
+CHI.US,D,20130221,000000,4.87492,4.87492,4.7873,4.8118,781131.88884345,0
+CHI.US,D,20130222,000000,4.82321,4.8305,4.79545,4.80778,721504.89627709,0
+CHI.US,D,20130225,000000,4.81619,4.8305,4.77645,4.77945,697307.19567647,0
+CHI.US,D,20130226,000000,4.77945,4.83536,4.77645,4.83536,688392.92874135,0
+CHI.US,D,20130227,000000,4.8305,4.86285,4.81619,4.85053,569786.98172798,0
+CHI.US,D,20130228,000000,4.83901,4.85837,4.81507,4.85837,545680.17756321,0
+CHI.US,D,20130301,000000,4.82321,4.84678,4.80778,4.84285,691352.9444415,0
+CHI.US,D,20130304,000000,4.82321,4.84285,4.81619,4.82789,515947.41870249,0
+CHI.US,D,20130305,000000,4.82789,4.88389,4.82789,4.87164,701347.27490878,0
+CHI.US,D,20130306,000000,4.8854,4.90167,4.87492,4.90167,625713.95466917,0
+CHI.US,D,20130307,000000,4.90934,4.92645,4.89811,4.92645,505326.43751256,0
+CHI.US,D,20130308,000000,4.92869,4.95498,4.91607,4.92869,465842.09513684,0
+CHI.US,D,20130311,000000,4.933,4.95975,4.91981,4.95975,610948.0960032,0
+CHI.US,D,20130312,000000,4.95498,4.95975,4.91981,4.95975,467077.21729494,0
+CHI.US,D,20130313,000000,4.95498,4.97135,4.93907,4.96721,730388.15148699,0
+CHI.US,D,20130314,000000,4.95975,4.99172,4.95975,4.99172,484753.9006487,0
+CHI.US,D,20130315,000000,4.98826,4.99172,4.94842,4.96301,603723.4334056,0
+CHI.US,D,20130318,000000,4.93907,4.98826,4.90121,4.95975,646502.50423947,0
+CHI.US,D,20130319,000000,4.95975,4.96657,4.91981,4.933,634575.82248239,0
+CHI.US,D,20130320,000000,4.95498,4.96721,4.92869,4.96301,564763.08224848,0
+CHI.US,D,20130321,000000,4.95975,4.97564,4.93907,4.96721,556862.5779159,0
+CHI.US,D,20130322,000000,4.95975,4.98031,4.95498,4.98031,495147.10606402,0
+CHI.US,D,20130325,000000,4.98031,4.98826,4.94423,4.94842,471677.64632023,0
+CHI.US,D,20130326,000000,4.95066,4.98404,4.94842,4.97564,454245.84865841,0
+CHI.US,D,20130327,000000,4.97135,4.99172,4.96721,4.99172,327013.29519526,0
+CHI.US,D,20130328,000000,4.99172,5.01865,4.97135,5.01865,556423.06691418,0
+CHI.US,D,20130401,000000,4.99621,5.03138,4.99172,5.02324,505929.56209886,0
+CHI.US,D,20130402,000000,5.03138,5.03138,4.98031,5.01211,469486.50753065,0
+CHI.US,D,20130403,000000,4.99172,4.99172,4.94842,4.95498,738630.85416641,0
+CHI.US,D,20130404,000000,4.96721,4.98404,4.94842,4.95066,638061.96814079,0
+CHI.US,D,20130405,000000,4.94842,4.97564,4.91187,4.97135,710930.96735987,0
+CHI.US,D,20130408,000000,4.97779,4.99781,4.94842,4.9616,683776.45916858,0
+CHI.US,D,20130409,000000,4.98621,4.9907,4.96497,4.98621,457063.63817066,0
+CHI.US,D,20130410,000000,4.9907,4.99781,4.96862,4.97779,619167.27254625,0
+CHI.US,D,20130411,000000,4.97779,5.01707,4.97779,4.98472,598383.00045531,0
+CHI.US,D,20130412,000000,4.96497,5.02173,4.9616,5.02173,561688.64397613,0
+CHI.US,D,20130415,000000,5.01707,5.0254,4.96862,4.98621,760693.02320884,0
+CHI.US,D,20130416,000000,4.98621,5.01707,4.98621,5.01295,511991.81968702,0
+CHI.US,D,20130417,000000,5.00969,5.01707,4.9907,4.99781,707715.37226944,0
+CHI.US,D,20130418,000000,4.9907,5.005,4.97779,4.99781,489806.6731137,0
+CHI.US,D,20130419,000000,4.99781,5.005,4.98264,4.99781,399789.2592388,0
+CHI.US,D,20130422,000000,5.00202,5.01707,4.98264,5.01295,507610.61147768,0
+CHI.US,D,20130423,000000,5.01707,5.05044,5.01707,5.05044,635797.04283264,0
+CHI.US,D,20130424,000000,5.05682,5.08607,5.04296,5.08607,726979.00045664,0
+CHI.US,D,20130425,000000,5.08187,5.12628,5.08187,5.11348,805055.83076664,0
+CHI.US,D,20130426,000000,5.09777,5.12171,5.07439,5.09487,448747.14897269,0
+CHI.US,D,20130429,000000,5.07814,5.10115,5.07439,5.10115,371071.33235042,0
+CHI.US,D,20130430,000000,5.10572,5.12171,5.07814,5.12171,586842.36120826,0
+CHI.US,D,20130501,000000,5.11638,5.14612,5.10002,5.14612,610657.22740838,0
+CHI.US,D,20130502,000000,5.14405,5.15734,5.11638,5.1535,539826.44709263,0
+CHI.US,D,20130503,000000,5.14612,5.16528,5.11348,5.12628,446310.05512132,0
+CHI.US,D,20130506,000000,5.11638,5.13069,5.10572,5.11638,708821.10067766,0
+CHI.US,D,20130507,000000,5.11348,5.17351,5.10852,5.17351,709001.82417957,0
+CHI.US,D,20130508,000000,5.16191,5.21914,5.15136,5.21101,704552.17630088,0
+CHI.US,D,20130509,000000,5.22766,5.23683,5.20149,5.23683,535585.32633156,0
+CHI.US,D,20130510,000000,5.21522,5.29013,5.21522,5.29013,635839.817626,0
+CHI.US,D,20130513,000000,5.26122,5.29348,5.26122,5.28517,674503.95333916,0
+CHI.US,D,20130514,000000,5.28031,5.31603,5.27134,5.31603,490343.4967703,0
+CHI.US,D,20130515,000000,5.32106,5.3454,5.28517,5.33267,615188.14739445,0
+CHI.US,D,20130516,000000,5.32865,5.36549,5.32529,5.36549,697724.24991167,0
+CHI.US,D,20130517,000000,5.35428,5.35848,5.32529,5.34109,480232.60499113,0
+CHI.US,D,20130520,000000,5.34109,5.36549,5.32865,5.36549,481428.16046538,0
+CHI.US,D,20130521,000000,5.35045,5.37775,5.34109,5.36829,596194.00040538,0
+CHI.US,D,20130522,000000,5.36549,5.37354,5.23683,5.26122,736353.09642029,0
+CHI.US,D,20130523,000000,5.24112,5.24551,5.17576,5.21101,731782.60975036,0
+CHI.US,D,20130524,000000,5.17576,5.2169,5.17081,5.17576,586700.13502036,0
+CHI.US,D,20130528,000000,5.20829,5.24112,5.18034,5.22337,635237.76240955,0
+CHI.US,D,20130529,000000,5.19754,5.22766,5.07907,5.1665,904423.81446883,0
+CHI.US,D,20130530,000000,5.1665,5.21101,5.12845,5.21101,414825.66847274,0
+CHI.US,D,20130531,000000,5.18081,5.20213,5.13639,5.13639,477423.37043756,0
+CHI.US,D,20130603,000000,5.17081,5.19754,5.07907,5.17081,1436719.7591914,0
+CHI.US,D,20130604,000000,5.15136,5.27134,5.15136,5.24551,1394699.9409396,0
+CHI.US,D,20130605,000000,5.13266,5.24551,5.11852,5.22766,1185863.7754543,0
+CHI.US,D,20130606,000000,5.22766,5.23683,5.16267,5.23683,607406.34311342,0
+CHI.US,D,20130607,000000,5.26617,5.2832,5.18184,5.22503,460844.92990319,0
+CHI.US,D,20130610,000000,5.23083,5.2832,5.12462,5.15996,733868.95029622,0
+CHI.US,D,20130611,000000,5.15996,5.20916,5.12994,5.14612,510770.59933675,0
+CHI.US,D,20130612,000000,5.17229,5.18642,5.04466,5.05916,787044.43465489,0
+CHI.US,D,20130613,000000,5.04466,5.05916,4.98705,5.05916,677234.05452501,0
+CHI.US,D,20130614,000000,5.08487,5.11993,5.02267,5.07167,547744.06134257,0
+CHI.US,D,20130617,000000,5.07625,5.15996,5.05916,5.14612,715701.42618873,0
+CHI.US,D,20130618,000000,5.16464,5.16828,5.09375,5.14612,441603.75848251,0
+CHI.US,D,20130619,000000,5.12994,5.14714,5.09683,5.14267,492121.85880401,0
+CHI.US,D,20130620,000000,5.10731,5.12994,4.99565,5.02267,841280.73388874,0
+CHI.US,D,20130621,000000,5.05916,5.08029,4.99565,5.01407,411349.14714286,0
+CHI.US,D,20130624,000000,4.97891,4.99565,4.81619,4.92608,1175031.0590373,0
+CHI.US,D,20130625,000000,4.92608,4.92608,4.8061,4.80778,1297886.6817705,0
+CHI.US,D,20130626,000000,4.84332,4.97891,4.84332,4.96536,613131.74920395,0
+CHI.US,D,20130627,000000,4.99565,5.12462,4.96938,5.11993,663596.38103375,0
+CHI.US,D,20130628,000000,5.25759,5.26122,5.18708,5.24551,419461.38670254,0
+CHI.US,D,20130701,000000,5.14912,5.20251,5.07167,5.18642,631592.28064593,0
+CHI.US,D,20130702,000000,5.17791,5.19548,5.03492,5.05138,528069.79513915,0
+CHI.US,D,20130703,000000,5.04466,5.09683,5.00258,5.0064,265590.83067784,0
+CHI.US,D,20130705,000000,5.04849,5.05916,4.93468,4.96938,454475.7631727,0
+CHI.US,D,20130708,000000,4.98976,5.0353,4.93907,4.95498,773400.34494463,0
+CHI.US,D,20130709,000000,4.97648,5.05307,4.95066,5.05307,414842.77839009,0
+CHI.US,D,20130710,000000,5.0254,5.13266,4.99285,5.119,531219.08929988,0
+CHI.US,D,20130711,000000,5.12909,5.18586,5.0959,5.17185,595490.35505469,0
+CHI.US,D,20130712,000000,5.17185,5.20596,5.15687,5.18127,422876.9539519,0
+CHI.US,D,20130715,000000,5.21278,5.2559,5.19511,5.22503,540530.0924433,0
+CHI.US,D,20130716,000000,5.21278,5.2602,5.18586,5.20876,591693.02277466,0
+CHI.US,D,20130717,000000,5.23083,5.24775,5.19111,5.23083,335868.74678948,0
+CHI.US,D,20130718,000000,5.2169,5.25245,5.19866,5.23683,362309.98530157,0
+CHI.US,D,20130719,000000,5.23083,5.2602,5.20876,5.2602,358973.55141992,0
+CHI.US,D,20130722,000000,5.2169,5.24775,5.20596,5.22139,432185.81835567,0
+CHI.US,D,20130723,000000,5.24374,5.30077,5.2169,5.2559,521881.35191058,0
+CHI.US,D,20130724,000000,5.27384,5.29667,5.20213,5.23495,461839.44384869,0
+CHI.US,D,20130725,000000,5.20876,5.2559,5.17734,5.23907,315229.90899593,0
+CHI.US,D,20130726,000000,5.20876,5.25245,5.17734,5.24374,376222.48684012,0
+CHI.US,D,20130729,000000,5.22139,5.22139,5.13266,5.14517,397101.9328463,0
+CHI.US,D,20130730,000000,5.17185,5.23907,5.15687,5.23495,330587.12918002,0
+CHI.US,D,20130731,000000,5.21278,5.23907,5.16771,5.22139,395135.36172182,0
+CHI.US,D,20130801,000000,5.2169,5.26617,5.20596,5.25245,346494.00545873,0
+CHI.US,D,20130802,000000,5.2559,5.30545,5.21278,5.30545,690423.66205588,0
+CHI.US,D,20130805,000000,5.27872,5.3121,5.24775,5.30077,621246.1275033,0
+CHI.US,D,20130806,000000,5.27039,5.32827,5.24775,5.27384,562630.75879975,0
+CHI.US,D,20130807,000000,5.28377,5.32024,5.2559,5.27384,788194.0072263,0
+CHI.US,D,20130808,000000,5.33005,5.34295,5.24551,5.31836,442722.31932871,0
+CHI.US,D,20130809,000000,5.28583,5.29424,5.227,5.29068,307721.86339237,0
+CHI.US,D,20130812,000000,5.29424,5.29424,5.227,5.26122,369571.0064735,0
+CHI.US,D,20130813,000000,5.23636,5.27647,5.20961,5.26487,358522.27735003,0
+CHI.US,D,20130814,000000,5.24551,5.26311,5.15734,5.18745,563472.35285901,0
+CHI.US,D,20130815,000000,5.18745,5.1969,5.14912,5.17866,453349.71673765,0
+CHI.US,D,20130816,000000,5.18277,5.26487,5.14267,5.20054,668644.87601942,0
+CHI.US,D,20130819,000000,5.18277,5.20325,5.14912,5.16865,308951.63870131,0
+CHI.US,D,20130820,000000,5.1535,5.18277,5.0931,5.18277,393318.50237408,0
+CHI.US,D,20130821,000000,5.17351,5.20325,5.14267,5.17866,364086.20859561,0
+CHI.US,D,20130822,000000,5.1969,5.22289,5.14912,5.20961,322156.21740986,0
+CHI.US,D,20130823,000000,5.20961,5.25759,5.16969,5.24551,317849.8650889,0
+CHI.US,D,20130826,000000,5.227,5.29911,5.1969,5.20726,336276.17669618,0
+CHI.US,D,20130827,000000,5.16922,5.21879,5.14912,5.1969,422096.31397318,0
+CHI.US,D,20130828,000000,5.16922,5.18745,5.09944,5.10731,606370.12374442,0
+CHI.US,D,20130829,000000,5.0931,5.13863,5.07973,5.11599,369907.85797115,0
+CHI.US,D,20130830,000000,5.20251,5.26179,5.19548,5.21831,404928.65066034,0
+CHI.US,D,20130903,000000,5.1173,5.15612,5.10115,5.15612,377891.77315079,0
+CHI.US,D,20130904,000000,5.15136,5.23531,5.08065,5.14461,2315917.1392794,0
+CHI.US,D,20130905,000000,5.12208,5.15612,5.10115,5.13639,685412.5950144,0
+CHI.US,D,20130906,000000,5.13041,5.15247,5.08403,5.14912,670578.29667904,0
+CHI.US,D,20130909,000000,5.14461,5.18539,5.12208,5.15136,420744.63050316,0
+CHI.US,D,20130910,000000,5.18081,5.22522,5.15136,5.22522,375720.95238805,0
+CHI.US,D,20130911,000000,5.22139,5.24402,5.17146,5.24402,399097.37695628,0
+CHI.US,D,20130912,000000,5.2169,5.26311,5.1475,5.15612,510625.16503935,0
+CHI.US,D,20130913,000000,5.18081,5.19866,5.15136,5.18081,296735.15771927,0
+CHI.US,D,20130916,000000,5.20876,5.2602,5.17679,5.19511,526646.46389028,0
+CHI.US,D,20130917,000000,5.18539,5.2528,5.17146,5.24402,486385.75901517,0
+CHI.US,D,20130918,000000,5.23083,5.27984,5.20596,5.27505,357671.05896228,0
+CHI.US,D,20130919,000000,5.27984,5.27984,5.22522,5.2672,302844.46758012,0
+CHI.US,D,20130920,000000,5.24402,5.27984,5.22522,5.26311,335732.93682057,0
+CHI.US,D,20130923,000000,5.24402,5.2602,5.19511,5.23531,382726.39416967,0
+CHI.US,D,20130924,000000,5.25647,5.28517,5.24402,5.28517,336187.41899997,0
+CHI.US,D,20130925,000000,5.26311,5.27984,5.24402,5.25647,372142.84092393,0
+CHI.US,D,20130926,000000,5.24402,5.2672,5.18081,5.2169,469314.33898739,0
+CHI.US,D,20130927,000000,5.2169,5.2602,5.19033,5.25647,253564.69752622,0
+CHI.US,D,20130930,000000,5.34418,5.37813,5.31128,5.36325,232525.91541481,0
+CHI.US,D,20131001,000000,5.22522,5.27505,5.22139,5.27096,379686.17573202,0
+CHI.US,D,20131002,000000,5.23083,5.25647,5.20213,5.23531,324647.84912277,0
+CHI.US,D,20131003,000000,5.22139,5.23973,5.19511,5.22522,255687.39664644,0
+CHI.US,D,20131004,000000,5.19866,5.2602,5.19866,5.2602,367191.65859316,0
+CHI.US,D,20131007,000000,5.23531,5.26311,5.22522,5.26311,310475.49071458,0
+CHI.US,D,20131008,000000,5.29125,5.29125,5.18277,5.21914,306935.87656449,0
+CHI.US,D,20131009,000000,5.20325,5.22766,5.18745,5.20325,300273.70249951,0
+CHI.US,D,20131010,000000,5.21457,5.26234,5.21028,5.21457,559612.99712859,0
+CHI.US,D,20131011,000000,5.20726,5.29125,5.20726,5.29125,269621.28558167,0
+CHI.US,D,20131014,000000,5.27384,5.30545,5.27384,5.29667,277613.75571998,0
+CHI.US,D,20131015,000000,5.30545,5.30545,5.24159,5.25449,442433.58947358,0
+CHI.US,D,20131016,000000,5.26945,5.32482,5.25907,5.32071,428084.78504282,0
+CHI.US,D,20131017,000000,5.30545,5.41842,5.30545,5.41842,534928.73325354,0
+CHI.US,D,20131018,000000,5.40561,5.45154,5.39589,5.43833,564742.76422165,0
+CHI.US,D,20131021,000000,5.44256,5.45154,5.4016,5.44648,312654.866436,0
+CHI.US,D,20131022,000000,5.44648,5.47519,5.40982,5.47519,413775.54729589,0
+CHI.US,D,20131023,000000,5.45554,5.51101,5.43833,5.48781,311002.69004266,0
+CHI.US,D,20131024,000000,5.49679,5.50613,5.45154,5.47519,362260.79428921,0
+CHI.US,D,20131025,000000,5.47519,5.49679,5.45154,5.47948,312187.55181858,0
+CHI.US,D,20131028,000000,5.45554,5.48781,5.45554,5.4836,383967.93254679,0
+CHI.US,D,20131029,000000,5.49201,5.50175,5.45154,5.46444,346053.42508719,0
+CHI.US,D,20131030,000000,5.45554,5.4836,5.43282,5.46444,402579.24513534,0
+CHI.US,D,20131031,000000,5.53962,5.57497,5.51568,5.56422,271773.92705724,0
+CHI.US,D,20131101,000000,5.47519,5.51503,5.45154,5.49679,217984.62441393,0
+CHI.US,D,20131104,000000,5.51101,5.51101,5.47948,5.50175,303451.86964576,0
+CHI.US,D,20131105,000000,5.47201,5.49201,5.45154,5.46835,276645.97602032,0
+CHI.US,D,20131106,000000,5.46444,5.49679,5.43833,5.44256,373005.82237987,0
+CHI.US,D,20131107,000000,5.50005,5.50398,5.40824,5.42693,373802.50290607,0
+CHI.US,D,20131108,000000,5.41656,5.52531,5.41656,5.52531,275793.68826272,0
+CHI.US,D,20131111,000000,5.50398,5.54608,5.48258,5.52876,238268.43142264,0
+CHI.US,D,20131112,000000,5.52101,5.54111,5.42693,5.47097,278635.0039113,0
+CHI.US,D,20131113,000000,5.45395,5.49015,5.43179,5.48734,320768.17536551,0
+CHI.US,D,20131114,000000,5.48734,5.57561,5.46294,5.57561,862180.49792176,0
+CHI.US,D,20131115,000000,5.57187,5.61911,5.52876,5.60145,995935.13800164,0
+CHI.US,D,20131118,000000,5.59637,5.61499,5.55477,5.59637,630653.37393178,0
+CHI.US,D,20131119,000000,5.57561,5.5933,5.56356,5.5933,371042.45936491,0
+CHI.US,D,20131120,000000,5.5933,5.61022,5.55477,5.57561,405993.74301487,0
+CHI.US,D,20131121,000000,5.57561,5.58347,5.55954,5.57561,432029.69035993,0
+CHI.US,D,20131122,000000,5.5788,5.58834,5.56356,5.58834,357934.12394141,0
+CHI.US,D,20131125,000000,5.57187,5.5788,5.55477,5.5788,493113.16464,0
+CHI.US,D,20131126,000000,5.55954,5.58347,5.55477,5.58347,293307.82740173,0
+CHI.US,D,20131127,000000,5.57187,5.61022,5.54111,5.60145,330938.95185536,0
+CHI.US,D,20131129,000000,5.65156,5.65156,5.60359,5.62229,105403.50704454,0
+CHI.US,D,20131202,000000,5.56758,5.59637,5.55954,5.58834,212107.36780702,0
+CHI.US,D,20131203,000000,5.62229,5.6379,5.61302,5.62509,298457.91252163,0
+CHI.US,D,20131204,000000,5.59975,5.62229,5.55766,5.57497,238536.84325096,0
+CHI.US,D,20131205,000000,5.56515,5.59199,5.51147,5.55766,412665.54140834,0
+CHI.US,D,20131206,000000,5.5372,5.56356,5.50398,5.54608,373323.42522052,0
+CHI.US,D,20131209,000000,5.56515,5.58152,5.51568,5.55766,336292.21724369,0
+CHI.US,D,20131210,000000,5.53166,5.57497,5.52429,5.5487,507374.2807444,0
+CHI.US,D,20131211,000000,5.56233,5.56233,5.50239,5.51999,315840.51917105,0
+CHI.US,D,20131212,000000,5.53166,5.53166,5.48397,5.52429,296220.79082917,0
+CHI.US,D,20131213,000000,5.51999,5.53166,5.48014,5.5271,336759.53186109,0
+CHI.US,D,20131216,000000,5.51568,5.53166,5.4173,5.47575,556496.85343274,0
+CHI.US,D,20131217,000000,5.48397,5.5271,5.47575,5.4979,499859.81892184,0
+CHI.US,D,20131218,000000,5.50662,5.57497,5.48837,5.57114,488577.96717459,0
+CHI.US,D,20131219,000000,5.56515,5.59515,5.52429,5.59515,537455.65417096,0
+CHI.US,D,20131220,000000,5.6379,5.65904,5.5543,5.65904,524455.32510069,0
+CHI.US,D,20131223,000000,5.65585,5.74385,5.6379,5.7317,643454.80021297,0
+CHI.US,D,20131224,000000,5.71139,5.75723,5.65585,5.71524,315748.55336534,0
+CHI.US,D,20131226,000000,5.72402,5.76638,5.66848,5.71524,446516.44349926,0
+CHI.US,D,20131227,000000,5.7173,5.77267,5.61499,5.66576,341850.8016401,0
+CHI.US,D,20131230,000000,5.65351,5.66576,5.60544,5.61911,218880.75633472,0
+CHI.US,D,20131231,000000,5.61911,5.68243,5.59637,5.68243,363316.26231525,0
+CHI.US,D,20140102,000000,5.64342,5.72167,5.60145,5.69457,337378.69699488,0
+CHI.US,D,20140103,000000,5.70009,5.70513,5.61911,5.68511,308060.8536297,0
+CHI.US,D,20140106,000000,5.73767,5.73767,5.66081,5.70858,437055.72857908,0
+CHI.US,D,20140107,000000,5.70858,5.71009,5.67784,5.6897,350522.32162291,0
+CHI.US,D,20140108,000000,5.66979,5.76853,5.65828,5.75965,375923.06328664,0
+CHI.US,D,20140109,000000,5.76367,5.78164,5.69457,5.78164,480920.20979431,0
+CHI.US,D,20140110,000000,5.75508,5.82848,5.74253,5.81128,479046.67384537,0
+CHI.US,D,20140113,000000,5.78564,5.79481,5.71337,5.72167,309884.12919644,0
+CHI.US,D,20140114,000000,5.70009,5.74253,5.66979,5.73767,375218.34856613,0
+CHI.US,D,20140115,000000,5.72167,5.78164,5.72167,5.76853,291919.78535739,0
+CHI.US,D,20140116,000000,5.74535,5.78164,5.70858,5.76853,332154.82535647,0
+CHI.US,D,20140117,000000,5.73767,5.80623,5.73767,5.79004,390852.53553721,0
+CHI.US,D,20140121,000000,5.78564,5.8699,5.74253,5.85926,498655.70848892,0
+CHI.US,D,20140122,000000,5.85476,5.87552,5.80623,5.8699,352114.61330552,0
+CHI.US,D,20140123,000000,5.8699,5.91011,5.84456,5.8844,388282.83982643,0
+CHI.US,D,20140124,000000,5.88825,5.89207,5.70513,5.76853,861159.24973042,0
+CHI.US,D,20140127,000000,5.79864,5.79864,5.70009,5.74253,395988.71884924,0
+CHI.US,D,20140128,000000,5.71337,5.75965,5.67784,5.74535,404152.28816096,0
+CHI.US,D,20140129,000000,5.7173,5.75508,5.67784,5.72973,325518.31616751,0
+CHI.US,D,20140130,000000,5.75076,5.82848,5.74253,5.81519,457126.73099086,0
+CHI.US,D,20140131,000000,5.79864,5.88028,5.72927,5.88028,660084.57049936,0
+CHI.US,D,20140203,000000,5.85926,5.86598,5.78164,5.81951,591174.37840523,0
+CHI.US,D,20140204,000000,5.80623,5.83063,5.75076,5.78564,267716.73790756,0
+CHI.US,D,20140205,000000,5.79864,5.81951,5.74253,5.76853,289917.92502839,0
+CHI.US,D,20140206,000000,5.80239,5.83111,5.77705,5.78564,475736.97420957,0
+CHI.US,D,20140207,000000,5.82623,5.86514,5.81951,5.85337,343976.70886983,0
+CHI.US,D,20140210,000000,5.85337,5.87299,5.82623,5.86878,385544.1836819,0
+CHI.US,D,20140211,000000,5.86878,5.90498,5.85598,5.90498,307211.77398162,0
+CHI.US,D,20140212,000000,5.87832,5.92238,5.87832,5.90498,341351.40592768,0
+CHI.US,D,20140213,000000,5.88766,5.93395,5.88766,5.92611,345679.14564534,0
+CHI.US,D,20140214,000000,5.94667,5.9782,5.93395,5.97286,435820.60642097,0
+CHI.US,D,20140218,000000,5.95622,5.99061,5.93395,5.9593,421893.13370473,0
+CHI.US,D,20140219,000000,5.97286,5.99061,5.94332,5.96838,365220.80998934,0
+CHI.US,D,20140220,000000,5.97286,5.99642,5.93395,5.99642,380467.88508056,0
+CHI.US,D,20140221,000000,5.98212,6.08162,5.98212,6.00327,516390.13781369,0
+CHI.US,D,20140224,000000,6.02429,6.08517,6.00746,6.0676,347668.17353632,0
+CHI.US,D,20140225,000000,6.04787,6.10677,6.00746,6.06274,541416.60003559,0
+CHI.US,D,20140226,000000,6.05554,6.09882,6.04244,6.08517,290147.83954268,0
+CHI.US,D,20140227,000000,6.08162,6.12856,6.0676,6.09882,302372.87548339,0
+CHI.US,D,20140228,000000,6.08517,6.12305,6.05075,6.09322,314215.0770236,0
+CHI.US,D,20140303,000000,6.05974,6.11464,6.05974,6.09322,607573.16480752,0
+CHI.US,D,20140304,000000,6.11464,6.17633,6.09322,6.09882,391673.81156961,0
+CHI.US,D,20140305,000000,6.14296,6.23189,6.13288,6.20552,364509.67904983,0
+CHI.US,D,20140306,000000,6.18506,6.25526,6.18506,6.23189,414501.6494131,0
+CHI.US,D,20140307,000000,6.25677,6.28239,6.14821,6.19384,342365.1685302,0
+CHI.US,D,20140310,000000,6.20879,6.23452,6.15578,6.20375,246426.65388519,0
+CHI.US,D,20140311,000000,6.21834,6.21834,6.1034,6.13436,301722.6986244,0
+CHI.US,D,20140312,000000,6.12978,6.1599,6.10837,6.12062,250445.34572085,0
+CHI.US,D,20140313,000000,6.12407,6.15204,6.04787,6.08302,578289.54127702,0
+CHI.US,D,20140314,000000,6.10043,6.10043,6.06095,6.07376,240411.44856971,0
+CHI.US,D,20140317,000000,6.07862,6.13436,6.07376,6.1034,360003.35456994,0
+CHI.US,D,20140318,000000,6.0949,6.13436,6.09042,6.12062,423146.43515004,0
+CHI.US,D,20140319,000000,6.14427,6.15316,6.10883,6.12978,379697.93880018,0
+CHI.US,D,20140320,000000,6.1034,6.15316,6.1034,6.12978,235816.3663936,0
+CHI.US,D,20140321,000000,6.14427,6.16428,6.09414,6.11744,325445.59901882,0
+CHI.US,D,20140324,000000,6.1034,6.1034,6.06095,6.07376,225665.90793057,0
+CHI.US,D,20140325,000000,6.10043,6.10096,6.03057,6.06873,219064.68794615,0
+CHI.US,D,20140326,000000,6.06095,6.0949,6.05554,6.05554,260104.96343012,0
+CHI.US,D,20140327,000000,6.05188,6.07376,6.01663,6.02074,284282.34600392,0
+CHI.US,D,20140328,000000,6.00449,6.02074,5.89366,5.97903,672189.83701868,0
+CHI.US,D,20140331,000000,5.97333,6.00682,5.96407,6.00035,460237.52783757,0
+CHI.US,D,20140401,000000,6.01233,6.01233,5.98212,5.99642,357384.4678468,0
+CHI.US,D,20140402,000000,5.98698,6.00449,5.97333,5.9912,310140.77795658,0
+CHI.US,D,20140403,000000,5.99642,5.99642,5.93799,5.99642,306205.49696796,0
+CHI.US,D,20140404,000000,5.98698,5.99642,5.90853,5.98212,490118.92910519,0
+CHI.US,D,20140407,000000,5.95996,5.97333,5.79913,5.89067,787687.12592504,0
+CHI.US,D,20140408,000000,5.90227,5.95818,5.84925,5.95818,300684.34051572,0
+CHI.US,D,20140409,000000,5.94986,6.01081,5.93303,5.99061,451772.39623272,0
+CHI.US,D,20140410,000000,5.98585,6.00327,5.94613,5.95818,249590.91922358,0
+CHI.US,D,20140411,000000,5.91955,5.96838,5.89207,5.90665,314543.37356259,0
+CHI.US,D,20140414,000000,5.90665,5.94126,5.83623,5.86374,509788.91782927,0
+CHI.US,D,20140415,000000,5.79237,5.83623,5.73122,5.79237,808239.34476204,0
+CHI.US,D,20140416,000000,5.83623,5.92442,5.82334,5.92442,449831.48998424,0
+CHI.US,D,20140417,000000,5.92442,5.94986,5.88094,5.93303,379925.71457481,0
+CHI.US,D,20140421,000000,5.93303,5.93452,5.88505,5.91113,361833.04635567,0
+CHI.US,D,20140422,000000,5.89207,5.99895,5.89207,5.99512,342530.92085443,0
+CHI.US,D,20140423,000000,5.98585,6.03738,5.9811,6.00682,325369.67376062,0
+CHI.US,D,20140424,000000,6.03738,6.0732,6.01477,6.05974,430027.83003095,0
+CHI.US,D,20140425,000000,6.04169,6.0676,6.00327,6.00682,298867.481168,0
+CHI.US,D,20140428,000000,6.01935,6.04787,5.97192,6.00682,232778.2866956,0
+CHI.US,D,20140429,000000,6.00327,6.01081,5.9811,5.99061,313893.1967036,0
+CHI.US,D,20140430,000000,5.9811,6.01477,5.97192,6.01477,315433.08926437,0
+CHI.US,D,20140501,000000,6.01081,6.03271,5.9811,6.00327,266504.07251596,0
+CHI.US,D,20140502,000000,6.01477,6.02897,5.97605,5.99895,309349.44427951,0
+CHI.US,D,20140505,000000,5.99512,6.00682,5.94613,5.97605,512248.46844714,0
+CHI.US,D,20140506,000000,6.00327,6.05974,5.96688,6.05974,429895.22817153,0
+CHI.US,D,20140507,000000,6.04787,6.05974,6.02429,6.02897,411097.8452319,0
+CHI.US,D,20140508,000000,6.06227,6.10156,6.02169,6.07087,471403.88764276,0
+CHI.US,D,20140509,000000,6.0805,6.0805,6.0172,6.05357,353607.45359359,0
+CHI.US,D,20140512,000000,6.04458,6.0661,6.00746,6.04814,250254.99789042,0
+CHI.US,D,20140513,000000,6.04814,6.08826,6.02589,6.0661,325483.02696301,0
+CHI.US,D,20140514,000000,6.04458,6.07628,6.0172,6.06227,281067.82028334,0
+CHI.US,D,20140515,000000,6.07087,6.08462,5.92086,5.94378,771532.15584487,0
+CHI.US,D,20140516,000000,5.94378,5.94742,5.88626,5.93799,412504.06656341,0
+CHI.US,D,20140519,000000,5.93799,5.94742,5.91668,5.93799,333915.00810301,0
+CHI.US,D,20140520,000000,5.94378,5.94378,5.87151,5.89067,613746.63685841,0
+CHI.US,D,20140521,000000,5.90723,5.99184,5.8772,5.93799,727308.36636547,0
+CHI.US,D,20140522,000000,5.95191,6.05357,5.94378,6.04814,399907.95929035,0
+CHI.US,D,20140523,000000,6.05357,6.07628,5.99671,6.05777,203671.10918769,0
+CHI.US,D,20140527,000000,6.05777,6.09161,6.0172,6.07628,382139.3101309,0
+CHI.US,D,20140528,000000,6.04814,6.11873,6.02169,6.10156,292721.81273277,0
+CHI.US,D,20140529,000000,6.09161,6.11464,6.07087,6.11052,332146.2703978,0
+CHI.US,D,20140530,000000,6.10156,6.11464,6.03524,6.08826,440370.77506405,0
+CHI.US,D,20140602,000000,6.07628,6.0805,6.02589,6.03104,354188.12141338,0
+CHI.US,D,20140603,000000,6.01233,6.05357,6.00502,6.04001,346904.64347495,0
+CHI.US,D,20140604,000000,6.0172,6.04458,5.99184,6.02169,268479.19859912,0
+CHI.US,D,20140605,000000,6.0172,6.09724,6.01233,6.08826,287926.75839774,0
+CHI.US,D,20140606,000000,6.0805,6.13866,6.07087,6.13288,301806.10947144,0
+CHI.US,D,20140609,000000,6.14071,6.20552,6.08966,6.17916,413271.87410414,0
+CHI.US,D,20140610,000000,6.16485,6.18317,6.14821,6.174,296004.77812273,0
+CHI.US,D,20140611,000000,6.17018,6.17916,6.12062,6.16485,307403.19118188,0
+CHI.US,D,20140612,000000,6.16485,6.16485,6.12062,6.14427,268519.8346528,0
+CHI.US,D,20140613,000000,6.12472,6.15578,6.08966,6.12472,268808.56450794,0
+CHI.US,D,20140616,000000,6.14071,6.17018,6.13035,6.16485,395162.09596765,0
+CHI.US,D,20140617,000000,6.15578,6.17916,6.12062,6.15316,325909.70552671,0
+CHI.US,D,20140618,000000,6.14821,6.21019,6.13493,6.21019,275399.09079403,0
+CHI.US,D,20140619,000000,6.21019,6.21019,6.15073,6.18794,286524.81454554,0
+CHI.US,D,20140620,000000,6.18794,6.22386,6.16485,6.18317,266827.02220578,0
+CHI.US,D,20140623,000000,6.20048,6.21019,6.13493,6.19186,336415.19477459,0
+CHI.US,D,20140624,000000,6.15578,6.17018,6.09957,6.13493,340203.97209596,0
+CHI.US,D,20140625,000000,6.14071,6.174,6.14071,6.174,222818.17606301,0
+CHI.US,D,20140626,000000,6.18317,6.28098,6.17916,6.27687,584833.01529042,0
+CHI.US,D,20140627,000000,6.24237,6.24639,6.17916,6.22871,299962.51587785,0
+CHI.US,D,20140630,000000,6.17916,6.25024,6.17018,6.22386,300114.36639427,0
+CHI.US,D,20140701,000000,6.22871,6.2532,6.16485,6.21019,325417.79540314,0
+CHI.US,D,20140702,000000,6.20048,6.2532,6.19186,6.24237,234448.64237609,0
+CHI.US,D,20140703,000000,6.22386,6.26079,6.21019,6.22386,225090.58695995,0
+CHI.US,D,20140707,000000,6.24237,6.30446,6.21759,6.27276,385592.30532443,0
+CHI.US,D,20140708,000000,6.26424,6.29295,6.16167,6.22059,362154.92667564,0
+CHI.US,D,20140709,000000,6.22983,6.23966,6.11744,6.1858,623009.51835933,0
+CHI.US,D,20140710,000000,6.1858,6.22059,6.16167,6.1858,337516.64570346,0
+CHI.US,D,20140711,000000,6.18093,6.22983,6.18093,6.20272,204087.09405305,0
+CHI.US,D,20140714,000000,6.22059,6.24498,6.08302,6.10883,468601.0693082,0
+CHI.US,D,20140715,000000,6.12183,6.15736,6.10043,6.14539,520952.06952495,0
+CHI.US,D,20140716,000000,6.14259,6.16167,6.12183,6.14259,374012.09939353,0
+CHI.US,D,20140717,000000,6.15381,6.16167,6.01935,6.16167,530829.83868035,0
+CHI.US,D,20140718,000000,6.16167,6.16167,6.08302,6.15025,391016.14912179,0
+CHI.US,D,20140721,000000,6.15381,6.23966,6.14259,6.17681,486084.19672201,0
+CHI.US,D,20140722,000000,6.17681,6.25077,6.16167,6.23452,241943.85554163,0
+CHI.US,D,20140723,000000,6.24498,6.26424,6.21993,6.24498,441947.02619917,0
+CHI.US,D,20140724,000000,6.25404,6.27529,6.22983,6.24816,284247.05679942,0
+CHI.US,D,20140725,000000,6.23452,6.25077,6.21225,6.22983,237233.28142348,0
+CHI.US,D,20140728,000000,6.22983,6.25077,6.1756,6.19301,277806.24229007,0
+CHI.US,D,20140729,000000,6.21759,6.24816,6.20272,6.20758,235290.23643534,0
+CHI.US,D,20140730,000000,6.20758,6.23966,6.0949,6.10407,438071.62992124,0
+CHI.US,D,20140731,000000,6.08611,6.10407,5.93939,5.98006,881941.38308172,0
+CHI.US,D,20140801,000000,5.98512,5.98931,5.92658,5.94424,576478.02877845,0
+CHI.US,D,20140804,000000,5.95191,5.97024,5.91235,5.92658,369460.86138061,0
+CHI.US,D,20140805,000000,5.91789,5.97024,5.72113,5.7834,1300833.8650327,0
+CHI.US,D,20140806,000000,5.75637,5.89067,5.75637,5.8772,565768.28989231,0
+CHI.US,D,20140807,000000,5.91235,5.98931,5.89319,5.98931,452511.33078791,0
+CHI.US,D,20140808,000000,5.98212,6.06227,5.94126,6.05898,386910.83832958,0
+CHI.US,D,20140811,000000,6.05898,6.12472,6.04057,6.08966,409103.47049175,0
+CHI.US,D,20140812,000000,6.09882,6.11595,6.05488,6.06227,297525.4220265,0
+CHI.US,D,20140813,000000,6.09322,6.09322,6.01233,6.04057,334989.72478604,0
+CHI.US,D,20140814,000000,6.07628,6.16111,6.06227,6.14894,406899.49926414,0
+CHI.US,D,20140815,000000,6.18448,6.19749,6.11595,6.1756,350603.59373027,0
+CHI.US,D,20140818,000000,6.15663,6.19749,6.15316,6.18868,294344.04677076,0
+CHI.US,D,20140819,000000,6.19749,6.25077,6.17018,6.22059,442173.73260395,0
+CHI.US,D,20140820,000000,6.19243,6.27529,6.19243,6.2532,290135.00710467,0
+CHI.US,D,20140821,000000,6.2532,6.29295,6.23404,6.27529,393779.40077248,0
+CHI.US,D,20140822,000000,6.3025,6.31307,6.25723,6.3025,402041.35210891,0
+CHI.US,D,20140825,000000,6.3097,6.31307,6.25723,6.29295,331231.95918984,0
+CHI.US,D,20140826,000000,6.2635,6.31831,6.2635,6.28418,503143.85368164,0
+CHI.US,D,20140827,000000,6.27529,6.3097,6.27529,6.3067,472174.90329297,0
+CHI.US,D,20140828,000000,6.25723,6.3097,6.23899,6.26855,460548.71445922,0
+CHI.US,D,20140829,000000,6.2532,6.29295,6.25077,6.28418,313732.79122852,0
+CHI.US,D,20140902,000000,6.27912,6.31307,6.2635,6.3097,259989.47148808,0
+CHI.US,D,20140903,000000,6.29295,6.3097,6.24741,6.3067,318855.07273273,0
+CHI.US,D,20140904,000000,6.29773,6.32503,6.2635,6.3025,451824.79535456,0
+CHI.US,D,20140905,000000,6.27529,6.29295,6.22928,6.28941,258873.04938153,0
+CHI.US,D,20140908,000000,6.30082,6.30082,6.24946,6.28098,298287.88271804,0
+CHI.US,D,20140909,000000,6.28725,6.32428,6.24237,6.25526,346018.13588267,0
+CHI.US,D,20140910,000000,6.27687,6.30913,6.24171,6.24581,375036.55569438,0
+CHI.US,D,20140911,000000,6.22675,6.30315,6.22675,6.28725,297191.77863834,0
+CHI.US,D,20140912,000000,6.28725,6.29128,6.23125,6.24946,361090.90369097,0
+CHI.US,D,20140915,000000,6.2722,6.27687,6.21431,6.23125,392094.07391431,0
+CHI.US,D,20140916,000000,6.21431,6.25526,6.20375,6.25198,404000.43764455,0
+CHI.US,D,20140917,000000,6.26013,6.29128,6.24171,6.28098,598911.26915322,0
+CHI.US,D,20140918,000000,6.29128,6.30446,6.27276,6.30082,522474.85216839,0
+CHI.US,D,20140919,000000,6.30446,6.31989,6.28098,6.29484,424250.02481856,0
+CHI.US,D,20140922,000000,6.26614,6.30446,6.23573,6.2722,300183.87543346,0
+CHI.US,D,20140923,000000,6.26614,6.29128,6.23125,6.24581,507577.46101283,0
+CHI.US,D,20140924,000000,6.25198,6.26013,6.22675,6.24946,272036.99203636,0
+CHI.US,D,20140925,000000,6.25526,6.25526,6.17196,6.21431,354805.14780754,0
+CHI.US,D,20140926,000000,6.19823,6.20375,6.12632,6.19074,239036.23896337,0
+CHI.US,D,20140929,000000,6.12183,6.13717,6.05488,6.1034,351710.39150831,0
+CHI.US,D,20140930,000000,6.08611,6.15073,6.0676,6.12632,304375.80518222,0
+CHI.US,D,20141001,000000,6.13717,6.13717,6.07721,6.1034,412123.37090256,0
+CHI.US,D,20141002,000000,6.0676,6.07862,6.02243,6.04711,390876.06167355,0
+CHI.US,D,20141003,000000,6.04103,6.11744,6.03673,6.08162,390192.73434971,0
+CHI.US,D,20141006,000000,6.08611,6.1034,6.04103,6.08611,333578.15660535,0
+CHI.US,D,20141007,000000,6.07087,6.09724,6.04244,6.08826,269241.65929065,0
+CHI.US,D,20141008,000000,6.07554,6.08462,6.01935,6.07087,420093.38427435,0
+CHI.US,D,20141009,000000,6.08462,6.10218,6.02897,6.05188,363535.48313117,0
+CHI.US,D,20141010,000000,6.02429,6.03738,5.93395,5.93395,478855.25664511,0
+CHI.US,D,20141013,000000,5.92965,5.97407,5.75508,5.80547,896000.3882875,0
+CHI.US,D,20141014,000000,5.80547,5.84634,5.75508,5.81519,916257.46105037,0
+CHI.US,D,20141015,000000,5.74535,5.77836,5.49633,5.69513,1340167.4262618,0
+CHI.US,D,20141016,000000,5.59199,5.80098,5.57281,5.77836,526554.49808456,0
+CHI.US,D,20141017,000000,5.78799,5.96407,5.78799,5.92498,523590.20490509,0
+CHI.US,D,20141020,000000,5.93799,5.97951,5.91113,5.97951,342761.90473856,0
+CHI.US,D,20141021,000000,5.98801,6.10218,5.96407,6.0661,510882.8831693,0
+CHI.US,D,20141022,000000,6.10218,6.14071,6.07087,6.08826,508710.99303674,0
+CHI.US,D,20141023,000000,6.15316,6.19749,6.11107,6.14821,406974.35515253,0
+CHI.US,D,20141024,000000,6.13436,6.17981,6.11107,6.17981,175433.32935469,0
+CHI.US,D,20141027,000000,6.17018,6.21225,6.12014,6.19749,335149.0608913,0
+CHI.US,D,20141028,000000,6.19749,6.25864,6.17018,6.25526,336037.70722324,0
+CHI.US,D,20141029,000000,6.25526,6.29053,6.20712,6.28632,436536.01483982,0
+CHI.US,D,20141030,000000,6.2707,6.28632,6.22059,6.26472,195479.7362603,0
+CHI.US,D,20141031,000000,6.28632,6.32241,6.20712,6.24498,384096.25692686,0
+CHI.US,D,20141103,000000,6.23966,6.2707,6.23452,6.25526,355238.24259023,0
+CHI.US,D,20141104,000000,6.22983,6.2707,6.20197,6.24816,360393.67455928,0
+CHI.US,D,20141105,000000,6.23452,6.26472,6.21759,6.25136,299741.15632225,0
+CHI.US,D,20141106,000000,6.25024,6.28239,6.19074,6.22816,301050.06499891,0
+CHI.US,D,20141107,000000,6.19897,6.24639,6.17681,6.2045,347831.78712089,0
+CHI.US,D,20141110,000000,6.19897,6.2045,6.15381,6.17681,341938.48996648,0
+CHI.US,D,20141111,000000,6.17681,6.26725,6.17681,6.26725,293425.45808347,0
+CHI.US,D,20141112,000000,6.22816,6.28239,6.18635,6.26725,513355.26622518,0
+CHI.US,D,20141113,000000,6.2736,6.28875,6.21946,6.25677,281141.60680187,0
+CHI.US,D,20141114,000000,6.2778,6.2924,6.23125,6.2532,271771.78831758,0
+CHI.US,D,20141117,000000,6.26211,6.26211,6.17681,6.20879,379874.38482276,0
+CHI.US,D,20141118,000000,6.19384,6.24237,6.19384,6.24237,347066.11831986,0
+CHI.US,D,20141119,000000,6.23125,6.23125,6.19897,6.2231,237759.41138173,0
+CHI.US,D,20141120,000000,6.21946,6.24639,6.19384,6.24237,347629.6762223,0
+CHI.US,D,20141121,000000,6.26725,6.26725,6.24237,6.2532,315432.01989451,0
+CHI.US,D,20141124,000000,6.25677,6.27958,6.24237,6.2736,279039.22570851,0
+CHI.US,D,20141125,000000,6.2736,6.2924,6.24581,6.28239,339299.28521652,0
+CHI.US,D,20141126,000000,6.28875,6.33234,6.26658,6.3067,353697.28065963,0
+CHI.US,D,20141128,000000,6.2778,6.32578,6.26725,6.2736,150511.66537653,0
+CHI.US,D,20141201,000000,6.3097,6.3097,6.21507,6.24639,302994.17935687,0
+CHI.US,D,20141202,000000,6.21946,6.23125,6.15801,6.17681,273355.52504152,0
+CHI.US,D,20141203,000000,6.17681,6.23452,6.14539,6.17681,383881.31359025,0
+CHI.US,D,20141204,000000,6.17681,6.22816,6.15025,6.22816,275141.37266407,0
+CHI.US,D,20141205,000000,6.19897,6.21946,6.17018,6.21507,269754.95681091,0
+CHI.US,D,20141208,000000,6.21704,6.22983,6.15204,6.22526,221319.98892575,0
+CHI.US,D,20141209,000000,6.19749,6.19749,6.06274,6.12856,369191.38018247,0
+CHI.US,D,20141210,000000,6.13288,6.14679,5.92023,5.99578,456736.41100149,0
+CHI.US,D,20141211,000000,5.98006,6.10407,5.94986,6.01233,334083.96853675,0
+CHI.US,D,20141212,000000,5.98512,6.00399,5.91292,5.95191,417272.38665261,0
+CHI.US,D,20141215,000000,5.95191,5.96464,5.86083,5.86832,392736.76518447,0
+CHI.US,D,20141216,000000,5.80407,5.88825,5.74823,5.87355,502955.64459087,0
+CHI.US,D,20141217,000000,5.86083,5.94742,5.82736,5.91497,747656.33556422,0
+CHI.US,D,20141218,000000,5.98006,5.98989,5.90601,5.98512,600997.6096991,0
+CHI.US,D,20141219,000000,5.97024,6.02074,5.94378,5.98989,311489.25331706,0
+CHI.US,D,20141222,000000,6.01608,6.06274,5.92498,5.94378,403673.21047538,0
+CHI.US,D,20141223,000000,5.97538,6.02512,5.92023,6.00399,423534.61639973,0
+CHI.US,D,20141224,000000,5.99578,6.04001,5.98989,6.01233,259527.50371985,0
+CHI.US,D,20141226,000000,6.01608,6.0949,6.01608,6.09042,266021.7867209,0
+CHI.US,D,20141229,000000,6.0922,6.0922,6.00989,6.04169,230024.6593734,0
+CHI.US,D,20141230,000000,6.00989,6.02981,5.94032,5.97192,387511.82417623,0
+CHI.US,D,20141231,000000,5.95267,5.99184,5.88825,5.98166,620432.33705971,0
+CHI.US,D,20150102,000000,6.00989,6.05133,5.99184,6.04458,295465.81572647,0
+CHI.US,D,20150105,000000,6.02299,6.0272,5.93105,5.96688,283748.73045683,0
+CHI.US,D,20150106,000000,5.94032,6.0057,5.89207,5.90665,535284.83340822,0
+CHI.US,D,20150107,000000,5.95818,5.96276,5.89207,5.92086,436613.00946787,0
+CHI.US,D,20150108,000000,5.96276,6.00073,5.94032,5.95818,365679.56964808,0
+CHI.US,D,20150109,000000,5.98166,5.98166,5.9118,5.93105,254950.60083091,0
+CHI.US,D,20150112,000000,5.93105,5.93105,5.86944,5.89207,317215.72877741,0
+CHI.US,D,20150113,000000,5.90665,5.94837,5.88963,5.94032,321703.87397012,0
+CHI.US,D,20150114,000000,5.85598,5.96688,5.85598,5.96276,482770.2196069,0
+CHI.US,D,20150115,000000,5.97192,5.99642,5.92611,5.94424,279982.40990198,0
+CHI.US,D,20150116,000000,5.91618,6.03271,5.89683,6.01775,305625.89851799,0
+CHI.US,D,20150120,000000,6.03271,6.03271,5.942,5.94837,394020.0089851,0
+CHI.US,D,20150121,000000,5.96688,5.97679,5.9118,5.95267,284828.79398904,0
+CHI.US,D,20150122,000000,5.99184,6.05646,5.97679,6.05133,357150.27585318,0
+CHI.US,D,20150123,000000,6.04787,6.10277,6.01279,6.07984,496380.08948246,0
+CHI.US,D,20150126,000000,6.10677,6.11537,6.07554,6.0922,305214.19113196,0
+CHI.US,D,20150127,000000,6.07984,6.0922,6.00989,6.08891,332834.94457081,0
+CHI.US,D,20150128,000000,6.01775,6.12632,6.01775,6.0661,583541.21653113,0
+CHI.US,D,20150129,000000,6.09789,6.09789,6.01775,6.08462,303581.26339566,0
+CHI.US,D,20150130,000000,6.04787,6.07554,5.97679,5.98166,369529.30104998,0
+CHI.US,D,20150202,000000,6.00989,6.01775,5.94837,5.96276,305892.17160663,0
+CHI.US,D,20150203,000000,5.96276,6.07087,5.95818,6.05646,251741.42195948,0
+CHI.US,D,20150204,000000,6.03673,6.15025,6.03673,6.14361,398229.0486512,0
+CHI.US,D,20150205,000000,6.15025,6.17196,6.10677,6.14539,260857.79979317,0
+CHI.US,D,20150206,000000,6.17018,6.1727,6.07254,6.10043,392869.36704386,0
+CHI.US,D,20150209,000000,6.10043,6.14361,6.05898,6.07668,295460.4688773,0
+CHI.US,D,20150210,000000,6.07668,6.09414,6.05898,6.06544,251985.23828161,0
+CHI.US,D,20150211,000000,6.06274,6.19039,6.05898,6.16428,282783.08949687,0
+CHI.US,D,20150212,000000,6.17981,6.21366,6.13288,6.20318,383674.92521231,0
+CHI.US,D,20150213,000000,6.21366,6.24171,6.14361,6.17018,332516.27236033,0
+CHI.US,D,20150217,000000,6.1599,6.21834,6.1137,6.174,422133.74191736,0
+CHI.US,D,20150218,000000,6.17981,6.24171,6.13324,6.22188,342572.62627796,0
+CHI.US,D,20150219,000000,6.21834,6.28332,6.21834,6.27838,214212.9570099,0
+CHI.US,D,20150220,000000,6.28332,6.28332,6.22675,6.24171,354563.47022508,0
+CHI.US,D,20150223,000000,6.25677,6.31503,6.24171,6.26313,257280.7576989,0
+CHI.US,D,20150224,000000,6.29295,6.29295,6.21759,6.22675,263444.60542129,0
+CHI.US,D,20150225,000000,6.35,6.35,6.29295,6.32868,390714.58682863,0
+CHI.US,D,20150226,000000,6.29773,6.32372,6.25024,6.2532,220005.73339993,0
+CHI.US,D,20150227,000000,6.24639,6.27443,6.19823,6.19823,426975.84852509,0
+CHI.US,D,20150302,000000,6.19039,6.22188,6.17018,6.17981,349925.61325561,0
+CHI.US,D,20150303,000000,6.17981,6.20318,6.13942,6.20318,330329.41105007,0
+CHI.US,D,20150304,000000,6.21834,6.3067,6.20318,6.28332,367621.54526637,0
+CHI.US,D,20150305,000000,6.29295,6.31503,6.26313,6.28332,395970.53956207,0
+CHI.US,D,20150306,000000,6.27838,6.29773,6.19384,6.22675,218661.53551877,0
+CHI.US,D,20150309,000000,6.23816,6.25198,6.18635,6.21993,273371.56558903,0
+CHI.US,D,20150310,000000,6.21993,6.21993,6.13108,6.1713,302995.2487267,0
+CHI.US,D,20150311,000000,6.18149,6.18635,6.12014,6.17681,205882.56600411,0
+CHI.US,D,20150312,000000,6.23311,6.23311,6.16167,6.1713,320767.10599567,0
+CHI.US,D,20150313,000000,6.18635,6.20048,6.09593,6.13566,373870.94257546,0
+CHI.US,D,20150316,000000,6.15736,6.20048,6.12014,6.13566,379169.67010225,0
+CHI.US,D,20150317,000000,6.14119,6.17681,6.12014,6.16167,305105.11540892,0
+CHI.US,D,20150318,000000,6.15381,6.21993,6.10501,6.18635,424869.18995239,0
+CHI.US,D,20150319,000000,6.19186,6.22928,6.18149,6.22928,175616.19159628,0
+CHI.US,D,20150320,000000,6.22928,6.25198,6.17681,6.21086,400966.63542588,0
+CHI.US,D,20150323,000000,6.20048,6.22386,6.16167,6.18635,200800.9205536,0
+CHI.US,D,20150324,000000,6.1713,6.21993,6.15381,6.20552,421064.37208349,0
+CHI.US,D,20150325,000000,6.20048,6.21993,6.14483,6.15736,348268.09001313,0
+CHI.US,D,20150326,000000,6.15736,6.15736,6.05974,6.06395,426133.185096,0
+CHI.US,D,20150327,000000,6.08302,6.12014,6.02477,6.10096,309551.55517812,0
+CHI.US,D,20150330,000000,6.11464,6.1713,6.10501,6.16607,232742.99749108,0
+CHI.US,D,20150331,000000,6.15381,6.15381,6.09593,6.13566,326499.997675,0
+CHI.US,D,20150401,000000,6.14483,6.15736,6.08302,6.13566,287337.53561928,0
+CHI.US,D,20150402,000000,6.13566,6.17681,6.10501,6.12472,309970.74815299,0
+CHI.US,D,20150406,000000,6.11052,6.21086,6.08302,6.21086,254963.43326892,0
+CHI.US,D,20150407,000000,6.18635,6.23816,6.17681,6.22386,402109.79177827,0
+CHI.US,D,20150408,000000,6.21834,6.25789,6.21834,6.24639,279805.96387938,0
+CHI.US,D,20150409,000000,6.27958,6.28501,6.21834,6.24639,424725.89439465,0
+CHI.US,D,20150410,000000,6.26922,6.27958,6.21834,6.2532,445327.30424401,0
+CHI.US,D,20150413,000000,6.2532,6.28996,6.12135,6.13288,480411.18975339,0
+CHI.US,D,20150414,000000,6.14296,6.28996,6.14296,6.26922,458560.75593808,0
+CHI.US,D,20150415,000000,6.28501,6.30315,6.25024,6.27958,453852.32055957,0
+CHI.US,D,20150416,000000,6.27958,6.31559,6.27584,6.31559,298661.09279005,0
+CHI.US,D,20150417,000000,6.30745,6.30745,6.23573,6.27958,265939.44524369,0
+CHI.US,D,20150420,000000,6.28501,6.31559,6.25024,6.25789,239364.53550234,0
+CHI.US,D,20150421,000000,6.30315,6.31559,6.18374,6.21366,876011.72735294,0
+CHI.US,D,20150422,000000,6.22675,6.34171,6.21834,6.32503,349158.87508472,0
+CHI.US,D,20150423,000000,6.26922,6.32064,6.26922,6.29353,412768.20091238,0
+CHI.US,D,20150424,000000,6.28501,6.28501,6.22675,6.24171,435332.97377672,0
+CHI.US,D,20150427,000000,6.25024,6.28501,6.22675,6.23573,501208.29428233,0
+CHI.US,D,20150428,000000,6.23573,6.29848,6.22675,6.29848,342616.47044115,0
+CHI.US,D,20150429,000000,6.28501,6.30315,6.25789,6.26424,271818.84059027,0
+CHI.US,D,20150430,000000,6.26424,6.28501,6.1784,6.18926,299549.73912199,0
+CHI.US,D,20150501,000000,6.21366,6.24639,6.18926,6.18926,257946.97510539,0
+CHI.US,D,20150504,000000,6.20824,6.22675,6.16877,6.16877,399746.48444545,0
+CHI.US,D,20150505,000000,6.16373,6.2532,6.14296,6.25024,457935.17458525,0
+CHI.US,D,20150506,000000,6.25024,6.26922,6.22188,6.26922,221479.325031,0
+CHI.US,D,20150507,000000,6.26424,6.27584,6.23125,6.26922,325585.68646705,0
+CHI.US,D,20150508,000000,6.24434,6.30615,6.24434,6.27276,356620.93778541,0
+CHI.US,D,20150511,000000,6.26079,6.28165,6.20552,6.21627,320533.98337188,0
+CHI.US,D,20150512,000000,6.19525,6.31381,6.19525,6.30194,250583.2944294,0
+CHI.US,D,20150513,000000,6.27276,6.32868,6.24816,6.31381,329923.05051321,0
+CHI.US,D,20150514,000000,6.32868,6.33927,6.25198,6.28725,229406.56360943,0
+CHI.US,D,20150515,000000,6.3097,6.32372,6.27276,6.32372,231469.37801895,0
+CHI.US,D,20150518,000000,6.29193,6.33476,6.29193,6.33476,263701.25418141,0
+CHI.US,D,20150519,000000,6.32868,6.35,6.23816,6.27276,368036.46076191,0
+CHI.US,D,20150520,000000,6.27735,6.29651,6.25198,6.27735,268398.99586157,0
+CHI.US,D,20150521,000000,6.25526,6.30615,6.25526,6.29651,377886.42630163,0
+CHI.US,D,20150522,000000,6.27735,6.29651,6.26079,6.26614,386646.70398062,0
+CHI.US,D,20150526,000000,6.26614,6.29651,6.16044,6.19074,427478.45234703,0
+CHI.US,D,20150527,000000,6.21993,6.26079,6.20001,6.25198,322208.61653171,0
+CHI.US,D,20150528,000000,6.24816,6.26313,6.22871,6.24434,343215.31754812,0
+CHI.US,D,20150529,000000,6.25198,6.25198,6.18093,6.19074,330954.99240288,0
+CHI.US,D,20150601,000000,6.22386,6.24816,6.20552,6.24171,394058.50629912,0
+CHI.US,D,20150602,000000,6.21019,6.24816,6.1756,6.23255,328675.09591707,0
+CHI.US,D,20150603,000000,6.26079,6.26079,6.21993,6.25526,300094.04836742,0
+CHI.US,D,20150604,000000,6.23816,6.24434,6.1858,6.21627,357662.5040036,0
+CHI.US,D,20150605,000000,6.19525,6.26079,6.19074,6.24434,201453.23615224,0
+CHI.US,D,20150608,000000,6.23125,6.26424,6.20712,6.22675,464568.47566471,0
+CHI.US,D,20150609,000000,6.22675,6.26424,6.21291,6.25024,337444.99792459,0
+CHI.US,D,20150610,000000,6.25789,6.25789,6.13108,6.15801,485497.11268324,0
+CHI.US,D,20150611,000000,6.18224,6.19749,6.05777,6.08611,624293.83152979,0
+CHI.US,D,20150612,000000,6.08611,6.08611,6.00906,6.04244,424201.90317606,0
+CHI.US,D,20150615,000000,6.03673,6.03673,5.96407,5.98006,673655.94306089,0
+CHI.US,D,20150616,000000,5.95996,6.08611,5.95996,6.06227,501627.48725722,0
+CHI.US,D,20150617,000000,6.05245,6.14483,6.05245,6.10977,447791.13234124,0
+CHI.US,D,20150618,000000,6.10977,6.167,6.0949,6.167,613623.65932751,0
+CHI.US,D,20150619,000000,6.17196,6.17775,6.13108,6.167,205160.74136626,0
+CHI.US,D,20150622,000000,6.16203,6.20712,6.14483,6.17196,396033.63238227,0
+CHI.US,D,20150623,000000,6.18794,6.21759,6.15381,6.21759,276493.05613408,0
+CHI.US,D,20150624,000000,6.18794,6.20712,6.12014,6.12014,328335.03630992,0
+CHI.US,D,20150625,000000,6.13108,6.14483,6.04244,6.06227,562685.29666128,0
+CHI.US,D,20150626,000000,6.05777,6.06227,5.9118,5.92238,633910.67444572,0
+CHI.US,D,20150629,000000,5.91668,5.91668,5.71972,5.75723,1099506.8145208,0
+CHI.US,D,20150630,000000,5.79173,5.92705,5.77218,5.89683,837104.8446875,0
+CHI.US,D,20150701,000000,5.93303,6.00502,5.89683,5.95564,741980.12048605,0
+CHI.US,D,20150702,000000,5.96884,5.96884,5.86514,5.90227,371813.4750151,0
+CHI.US,D,20150706,000000,5.83922,5.86514,5.79639,5.84886,496645.29320125,0
+CHI.US,D,20150707,000000,5.85476,5.88825,5.80164,5.85476,419641.04083461,0
+CHI.US,D,20150708,000000,5.80884,5.82259,5.76964,5.7834,366235.64196168,0
+CHI.US,D,20150709,000000,5.78864,5.84232,5.75431,5.76414,549451.84496723,0
+CHI.US,D,20150710,000000,5.80884,5.83699,5.7834,5.79359,496655.98689959,0
+CHI.US,D,20150713,000000,5.83156,5.84634,5.80407,5.80884,428058.05079696,0
+CHI.US,D,20150714,000000,5.80884,5.87674,5.80407,5.87083,546143.21470126,0
+CHI.US,D,20150715,000000,5.8815,5.92498,5.83156,5.83699,419945.81123726,0
+CHI.US,D,20150716,000000,5.86288,5.93508,5.84634,5.93051,829621.39459012,0
+CHI.US,D,20150717,000000,5.91497,5.92498,5.85149,5.88694,635721.11757445,0
+CHI.US,D,20150720,000000,5.89067,5.89067,5.79864,5.80884,500773.06075997,0
+CHI.US,D,20150721,000000,5.81343,5.81717,5.66203,5.72599,960255.61349483,0
+CHI.US,D,20150722,000000,5.74068,5.74432,5.57002,5.58347,1164429.3265044,0
+CHI.US,D,20150723,000000,5.59403,5.67725,5.57833,5.60955,638806.24954515,0
+CHI.US,D,20150724,000000,5.59403,5.61957,5.50175,5.52101,620522.16412576,0
+CHI.US,D,20150727,000000,5.54505,5.54505,5.43282,5.47201,649482.83796643,0
+CHI.US,D,20150728,000000,5.49127,5.52101,5.45845,5.49679,769442.60718949,0
+CHI.US,D,20150729,000000,5.45274,5.56057,5.45274,5.52531,603264.67374689,0
+CHI.US,D,20150730,000000,5.49679,5.53047,5.49679,5.50175,509804.95837677,0
+CHI.US,D,20150731,000000,5.52101,5.57002,5.52101,5.56515,571224.21478469,0
+CHI.US,D,20150803,000000,5.55065,5.59403,5.53047,5.53476,501826.39004632,0
+CHI.US,D,20150804,000000,5.53047,5.58347,5.53047,5.57394,315710.05605133,0
+CHI.US,D,20150805,000000,5.57394,5.60955,5.55523,5.56057,317546.16405608,0
+CHI.US,D,20150806,000000,5.57002,5.58347,5.53047,5.58347,680959.73902619,0
+CHI.US,D,20150807,000000,5.57187,5.60667,5.49847,5.51399,322658.82123177,0
+CHI.US,D,20150810,000000,5.51858,5.5469,5.49323,5.53663,311246.50636479,0
+CHI.US,D,20150811,000000,5.51399,5.51858,5.45432,5.4692,344864.28583192,0
+CHI.US,D,20150812,000000,5.42367,5.4777,5.37503,5.4735,723954.82256648,0
+CHI.US,D,20150813,000000,5.4735,5.50316,5.45967,5.48781,282124.3576792,0
+CHI.US,D,20150814,000000,5.49323,5.49847,5.44359,5.46517,444282.52991632,0
+CHI.US,D,20150817,000000,5.45967,5.4692,5.38944,5.416,709281.99907605,0
+CHI.US,D,20150818,000000,5.40113,5.45967,5.40113,5.44863,487462.61443787,0
+CHI.US,D,20150819,000000,5.42917,5.4777,5.42367,5.4692,455263.88874026,0
+CHI.US,D,20150820,000000,5.43938,5.43938,5.36549,5.3799,401495.97349364,0
+CHI.US,D,20150821,000000,5.35194,5.36549,5.18989,5.23869,886916.09154885,0
+CHI.US,D,20150824,000000,4.90878,5.11469,4.63891,4.96809,1392487.4147533,0
+CHI.US,D,20150825,000000,5.10066,5.19933,5.05138,5.0759,1136654.5838094,0
+CHI.US,D,20150826,000000,5.09216,5.14984,5.0064,5.1405,894244.4830203,0
+CHI.US,D,20150827,000000,5.16362,5.24374,5.15444,5.21748,445289.87629983,0
+CHI.US,D,20150828,000000,5.16828,5.22242,5.15893,5.19466,322865.20960972,0
+CHI.US,D,20150831,000000,5.16828,5.21748,5.16362,5.2039,494787.79779983,0
+CHI.US,D,20150901,000000,5.10066,5.18436,5.09216,5.13041,592359.24018114,0
+CHI.US,D,20150902,000000,5.13041,5.15444,5.09637,5.14612,546115.4110856,0
+CHI.US,D,20150903,000000,5.13583,5.16828,5.09216,5.11469,582589.47737898,0
+CHI.US,D,20150904,000000,5.05138,5.08655,5.0471,5.07065,458128.73052519,0
+CHI.US,D,20150908,000000,5.09487,5.14845,5.07868,5.09832,716638.1941632,0
+CHI.US,D,20150909,000000,5.12788,5.17185,5.08403,5.09487,633333.21473543,0
+CHI.US,D,20150910,000000,5.10384,5.12256,5.05831,5.06607,627967.11690912,0
+CHI.US,D,20150911,000000,5.08898,5.1173,5.05831,5.05831,556844.39862873,0
+CHI.US,D,20150914,000000,5.07868,5.09832,5.01865,5.03979,504362.93529224,0
+CHI.US,D,20150915,000000,5.0629,5.11208,5.03437,5.10384,534637.86465874,0
+CHI.US,D,20150916,000000,5.10731,5.21167,5.10384,5.19754,649482.83796643,0
+CHI.US,D,20150917,000000,5.19754,5.30763,5.1881,5.26179,816176.20766898,0
+CHI.US,D,20150918,000000,5.21167,5.35745,5.21167,5.31128,454317.49643729,0
+CHI.US,D,20150921,000000,5.30763,5.32071,5.29199,5.30763,285184.89414371,0
+CHI.US,D,20150922,000000,5.25647,5.28705,5.20774,5.23728,365508.47047466,0
+CHI.US,D,20150923,000000,5.23728,5.28116,5.22644,5.23728,327660.26394475,0
+CHI.US,D,20150924,000000,5.20251,5.23214,5.10525,5.15734,806393.61242879,0
+CHI.US,D,20150925,000000,5.18277,5.20774,5.06803,5.07868,706801.06106147,0
+CHI.US,D,20150928,000000,5.05307,5.09487,4.95909,4.99903,579128.99659658,0
+CHI.US,D,20150929,000000,4.96395,4.98536,4.82116,4.87594,976239.48440156,0
+CHI.US,D,20150930,000000,4.88997,4.91495,4.85557,4.89961,803074.28846448,0
+CHI.US,D,20151001,000000,4.8807,4.91495,4.86061,4.89495,471468.0498328,0
+CHI.US,D,20151002,000000,4.84098,4.871,4.77645,4.84098,1445491.7999386,0
+CHI.US,D,20151005,000000,4.8305,4.88997,4.8305,4.8807,653245.95041179,0
+CHI.US,D,20151006,000000,4.85053,4.99903,4.85053,4.97462,823453.26938842,0
+CHI.US,D,20151007,000000,4.99668,5.0612,4.96227,5.05624,446008.49282818,0
+CHI.US,D,20151008,000000,5.02173,5.12695,5.0166,5.10628,360449.28179066,0
+CHI.US,D,20151009,000000,5.10228,5.19305,5.10228,5.18745,390231.23166373,0
+CHI.US,D,20151012,000000,5.18745,5.22139,5.17679,5.18491,427837.76061118,0
+CHI.US,D,20151013,000000,5.1521,5.21167,5.1521,5.18745,408634.01713467,0
+CHI.US,D,20151014,000000,5.15687,5.17679,5.11638,5.14267,452615.05966178,0
+CHI.US,D,20151015,000000,5.1521,5.21167,5.12695,5.20726,470618.9701847,0
+CHI.US,D,20151016,000000,5.21644,5.26179,5.20213,5.23728,534576.91057821,0
+CHI.US,D,20151019,000000,5.21644,5.27134,5.21167,5.26179,308260.82578864,0
+CHI.US,D,20151020,000000,5.26179,5.27686,5.20726,5.23728,392673.67236428,0
+CHI.US,D,20151021,000000,5.25647,5.26667,5.21644,5.21644,273489.19627075,0
+CHI.US,D,20151022,000000,5.23728,5.27686,5.22139,5.23728,500596.61473738,0
+CHI.US,D,20151023,000000,5.2528,5.27134,5.23728,5.24235,448819.86612141,0
+CHI.US,D,20151026,000000,5.22139,5.25647,5.22139,5.23214,371042.45936491,0
+CHI.US,D,20151027,000000,5.20726,5.22644,5.15687,5.16604,483798.95338706,0
+CHI.US,D,20151028,000000,5.19305,5.20213,5.16604,5.1823,348250.98009577,0
+CHI.US,D,20151029,000000,5.16171,5.20726,5.1475,5.20213,354459.74135119,0
+CHI.US,D,20151030,000000,5.1969,5.21644,5.18745,5.20726,213513.58913856,0
+CHI.US,D,20151102,000000,5.21644,5.29228,5.21223,5.28169,387763.12608717,0
+CHI.US,D,20151103,000000,5.26179,5.33164,5.24775,5.32669,393032.98062844,0
+CHI.US,D,20151104,000000,5.32669,5.33668,5.28169,5.32669,315319.73606198,0
+CHI.US,D,20151105,000000,5.31128,5.32669,5.29228,5.3035,260495.28341949,0
+CHI.US,D,20151106,000000,5.30033,5.30603,5.21831,5.24963,530196.77173871,0
+CHI.US,D,20151109,000000,5.22337,5.23457,5.10271,5.1333,493710.94237713,0
+CHI.US,D,20151110,000000,5.1333,5.1578,5.07747,5.1333,429350.91892609,0
+CHI.US,D,20151111,000000,5.11208,5.14405,5.08786,5.11208,389913.62882307,0
+CHI.US,D,20151112,000000,5.10731,5.10731,5.04782,5.05195,299372.22372958,0
+CHI.US,D,20151113,000000,5.06178,5.0671,4.96619,5.02706,453318.70501245,0
+CHI.US,D,20151116,000000,5.04296,5.1173,5.03754,5.10731,437267.46380619,0
+CHI.US,D,20151117,000000,5.09777,5.12256,5.03222,5.04782,505221.63926883,0
+CHI.US,D,20151118,000000,5.04782,5.09777,5.03754,5.09375,396448.5478778,0
+CHI.US,D,20151119,000000,5.09375,5.10271,5.04296,5.07225,320368.23104764,0
+CHI.US,D,20151120,000000,5.06178,5.08263,5.0166,5.03222,335816.34766762,0
+CHI.US,D,20151123,000000,5.04782,5.07225,5.0166,5.03222,412898.66403212,0
+CHI.US,D,20151124,000000,4.99668,5.03754,4.9821,5.0166,469553.87783017,0
+CHI.US,D,20151125,000000,5.0064,5.03754,5.00202,5.02173,504429.23622195,0
+CHI.US,D,20151127,000000,5.03222,5.04782,4.97648,5.0166,220512.61470121,0
+CHI.US,D,20151130,000000,5.00202,5.05195,5.00202,5.04782,466782.0712208,0
+CHI.US,D,20151201,000000,5.04782,5.10271,5.04588,5.09777,348756.79202718,0
+CHI.US,D,20151202,000000,5.09375,5.09375,5.04782,5.05195,582981.93610801,0
+CHI.US,D,20151203,000000,5.05682,5.05682,4.99172,5.02173,650916.86291363,0
+CHI.US,D,20151204,000000,4.98705,5.04782,4.98705,5.03222,660352.98232765,0
+CHI.US,D,20151207,000000,4.99668,5.02173,4.97648,5.0166,568418.18834063,0
+CHI.US,D,20151208,000000,5.00902,5.0194,4.95797,4.98921,662756.92571418,0
+CHI.US,D,20151209,000000,4.99453,5.01445,4.94842,4.96862,994304.34900502,0
+CHI.US,D,20151210,000000,4.94842,5.01445,4.88212,4.99903,1767664.0578959,0
+CHI.US,D,20151211,000000,4.99903,5.03007,4.96862,4.99453,3126772.1626552,0
+CHI.US,D,20151214,000000,4.97891,5.00023,4.77505,4.82087,1145755.9904655,0
+CHI.US,D,20151215,000000,4.83079,4.91766,4.83079,4.87184,992741.99967774,0
+CHI.US,D,20151216,000000,4.8664,5.04044,4.8664,5.02456,833199.50605425,0
+CHI.US,D,20151217,000000,5.0194,5.04548,4.95797,5.01445,1097529.549698,0
+CHI.US,D,20151218,000000,5.01445,5.03007,4.98921,5.01445,768443.81576468,0
+CHI.US,D,20151221,000000,5.01445,5.03007,5.00407,5.02456,619698.7493537,0
+CHI.US,D,20151222,000000,5.00902,5.12115,4.98404,5.10572,1044806.408779,0
+CHI.US,D,20151223,000000,5.10572,5.20325,5.08607,5.19754,839284.22040892,0
+CHI.US,D,20151224,000000,5.17185,5.2284,5.14714,5.2284,3821527.8419079,0
+CHI.US,D,20151228,000000,5.22289,5.23402,5.1521,5.1881,1012128.6053959,0
+CHI.US,D,20151229,000000,5.18539,5.22093,5.1231,5.14461,996280.54445797,0
+CHI.US,D,20151230,000000,5.16464,5.16922,5.09777,5.11282,762274.62119312,0
+CHI.US,D,20151231,000000,5.08758,5.13527,5.07692,5.09777,1134906.1641311,0
+CHI.US,D,20160104,000000,5.03587,5.14912,5.03587,5.14912,617233.85188663,0
+CHI.US,D,20160105,000000,5.15407,5.19548,5.14461,5.14461,545994.57229437,0
+CHI.US,D,20160106,000000,5.11282,5.1231,5.04427,5.05624,660364.74539583,0
+CHI.US,D,20160107,000000,5.02035,5.02324,4.93356,4.95368,707815.89303382,0
+CHI.US,D,20160108,000000,4.96341,5.01549,4.86614,4.87164,394125.87659866,0
+CHI.US,D,20160111,000000,4.87164,4.95863,4.789,4.81462,715222.34850315,0
+CHI.US,D,20160112,000000,4.81994,4.85576,4.73222,4.76345,804776.72524001,0
+CHI.US,D,20160113,000000,4.75822,4.7787,4.58326,4.61973,925582.36600165,0
+CHI.US,D,20160114,000000,4.63478,4.68622,4.54482,4.66817,766953.11421626,0
+CHI.US,D,20160115,000000,4.54764,4.57287,4.43907,4.53698,1342502.9299789,0
+CHI.US,D,20160119,000000,4.56287,4.62431,4.40344,4.47544,715979.46234553,0
+CHI.US,D,20160120,000000,4.42356,4.42356,4.19724,4.35173,1865039.8055976,0
+CHI.US,D,20160121,000000,4.34686,4.46469,4.32647,4.40829,969869.24830122,0
+CHI.US,D,20160122,000000,4.44448,4.52696,4.42906,4.52145,648063.7841969,0
+CHI.US,D,20160125,000000,4.51135,4.54764,4.42906,4.43438,608529.18143898,0
+CHI.US,D,20160126,000000,4.43438,4.55232,4.42906,4.55232,455046.806664,0
+CHI.US,D,20160127,000000,4.50601,4.55232,4.45983,4.48564,654672.48977017,0
+CHI.US,D,20160128,000000,4.48564,4.52948,4.46992,4.51658,534220.81042354,0
+CHI.US,D,20160129,000000,4.54202,4.62431,4.54202,4.62431,495171.70157019,0
+CHI.US,D,20160201,000000,4.56765,4.69108,4.55232,4.68622,656680.76631817,0
+CHI.US,D,20160202,000000,4.61973,4.62945,4.58326,4.61394,695540.59671091,0
+CHI.US,D,20160203,000000,4.62945,4.63993,4.56765,4.60401,576122.99799361,0
+CHI.US,D,20160204,000000,4.58326,4.61973,4.57287,4.60401,349321.41929948,0
+CHI.US,D,20160205,000000,4.56765,4.60906,4.51386,4.54764,417604.96067095,0
+CHI.US,D,20160208,000000,4.48778,4.50827,4.36818,4.45159,602000.67860326,0
+CHI.US,D,20160209,000000,4.37826,4.41466,4.31076,4.39905,678189.00178665,0
+CHI.US,D,20160210,000000,4.4096,4.43018,4.37826,4.38856,392876.8526327,0
+CHI.US,D,20160211,000000,4.31076,4.34162,4.24306,4.24839,1124906.4868146,0
+CHI.US,D,20160212,000000,4.25887,4.32666,4.25887,4.30047,1074025.8701194,0
+CHI.US,D,20160216,000000,4.32076,4.36818,4.31609,4.32666,1117733.1539692,0
+CHI.US,D,20160217,000000,4.35228,4.42492,4.34442,4.39379,1235425.8591444,0
+CHI.US,D,20160218,000000,4.42492,4.42492,4.38333,4.38333,1620776.4868864,0
+CHI.US,D,20160219,000000,4.38333,4.39379,4.35228,4.37295,1086041.3095728,0
+CHI.US,D,20160222,000000,4.40455,4.43559,4.39905,4.4096,1098332.6464433,0
+CHI.US,D,20160223,000000,4.38856,4.41989,4.38333,4.39379,625257.3337501,0
+CHI.US,D,20160224,000000,4.38856,4.41989,4.37295,4.41989,775740.12614114,0
+CHI.US,D,20160225,000000,4.44065,4.4979,4.4354,4.4979,437175.49800048,0
+CHI.US,D,20160226,000000,4.4979,4.53931,4.48218,4.51864,408529.21889095,0
+CHI.US,D,20160229,000000,4.53446,4.58082,4.52399,4.53931,519240.00842095,0
+CHI.US,D,20160301,000000,4.56017,4.66957,4.56017,4.65386,578244.62774399,0
+CHI.US,D,20160302,000000,4.65938,4.70586,4.63338,4.69566,387441.24576718,0
+CHI.US,D,20160303,000000,4.70052,4.75262,4.68519,4.74205,752950.78561166,0
+CHI.US,D,20160304,000000,4.74755,4.81237,4.73905,4.75262,778542.94447568,0
+CHI.US,D,20160307,000000,4.72691,4.77356,4.71623,4.74205,562232.95322156,0
+CHI.US,D,20160308,000000,4.75028,4.7657,4.70819,4.72906,351762.79063019,0
+CHI.US,D,20160309,000000,4.75028,4.76084,4.70819,4.74503,425087.34139848,0
+CHI.US,D,20160310,000000,4.75028,4.78684,4.73962,4.75523,352982.94161063,0
+CHI.US,D,20160311,000000,4.77122,4.84472,4.77122,4.82368,697017.39645146,0
+CHI.US,D,20160314,000000,4.79739,4.82368,4.78178,4.81834,317988.88316729,0
+CHI.US,D,20160315,000000,4.82368,4.82368,4.78188,4.81834,520882.56048576,0
+CHI.US,D,20160316,000000,4.82368,4.90775,4.81834,4.90775,598088.92375098,0
+CHI.US,D,20160317,000000,4.89176,4.96012,4.89176,4.94984,556581.3336496,0
+CHI.US,D,20160318,000000,4.96077,4.98911,4.95515,4.97115,327395.06022596,0
+CHI.US,D,20160321,000000,4.97115,4.99172,4.9446,4.96517,430906.85203437,0
+CHI.US,D,20160322,000000,4.96077,4.99172,4.9446,4.96507,328896.45547268,0
+CHI.US,D,20160323,000000,4.97115,4.98143,4.93917,4.94984,269202.09260681,0
+CHI.US,D,20160324,000000,4.91308,4.92347,4.8393,4.86568,539305.66398354,0
+CHI.US,D,20160328,000000,4.86568,4.86568,4.84472,4.85539,340371.86315988,0
+CHI.US,D,20160329,000000,4.85539,4.92627,4.85014,4.90775,433769.55507962,0
+CHI.US,D,20160330,000000,4.93917,4.98678,4.92347,4.94984,446128.26224958,0
+CHI.US,D,20160331,000000,4.96507,4.98678,4.95524,4.98678,395896.75304355,0
+CHI.US,D,20160401,000000,4.96077,4.99172,4.9446,4.97115,176390.41535601,0
+CHI.US,D,20160404,000000,4.96077,4.98143,4.93422,4.94984,326842.19602184,0
+CHI.US,D,20160405,000000,4.92852,4.94235,4.88671,4.88671,293863.89971534,0
+CHI.US,D,20160406,000000,4.87643,4.94984,4.87643,4.94984,244521.03684125,0
+CHI.US,D,20160407,000000,4.95515,4.96077,4.91626,4.92347,620164.99460126,0
+CHI.US,D,20160408,000000,4.93169,4.96311,4.9155,4.9155,331488.60794998,0
+CHI.US,D,20160411,000000,4.9155,4.93561,4.89971,4.92084,363821.00487681,0
+CHI.US,D,20160412,000000,4.90504,4.98481,4.90504,4.98481,326630.46079473,0
+CHI.US,D,20160413,000000,4.95797,5.02165,4.95797,5.01642,380740.5743882,0
+CHI.US,D,20160414,000000,5.00585,5.06402,4.99547,5.06402,405806.60329394,0
+CHI.US,D,20160415,000000,5.07487,5.08552,5.05354,5.06953,481122.3206929,0
+CHI.US,D,20160418,000000,5.04306,5.07487,5.02165,5.05916,417610.30752012,0
+CHI.US,D,20160419,000000,5.07487,5.08029,5.05354,5.07487,243753.22930054,0
+CHI.US,D,20160420,000000,5.06402,5.11152,5.06008,5.0959,200853.31967546,0
+CHI.US,D,20160421,000000,5.10684,5.13863,5.0901,5.12788,361241.68483755,0
+CHI.US,D,20160422,000000,5.12788,5.1969,5.1173,5.1969,466448.42783264,0
+CHI.US,D,20160425,000000,5.19184,5.1969,5.15931,5.16528,299829.91401848,0
+CHI.US,D,20160426,000000,5.15931,5.18642,5.14912,5.18642,321184.16023087,0
+CHI.US,D,20160427,000000,5.17014,5.1969,5.15931,5.1969,412478.40168742,0
+CHI.US,D,20160428,000000,5.16528,5.20213,5.16528,5.18127,348579.27663477,0
+CHI.US,D,20160429,000000,5.17576,5.17576,5.1173,5.12256,483477.07306706,0
+CHI.US,D,20160502,000000,5.14912,5.18642,5.12788,5.15931,363962.16169489,0
+CHI.US,D,20160503,000000,5.14912,5.15407,5.1173,5.14405,426459.34289534,0
+CHI.US,D,20160504,000000,5.13863,5.15931,5.12256,5.1333,617088.41758923,0
+CHI.US,D,20160505,000000,5.14912,5.15687,5.12256,5.1333,478495.94838094,0
+CHI.US,D,20160506,000000,5.1333,5.14912,5.11152,5.12256,395159.95722801,0
+CHI.US,D,20160509,000000,5.14125,5.14125,5.09337,5.11993,399676.97540623,0
+CHI.US,D,20160510,000000,5.11993,5.1521,5.11993,5.14658,383327.3800163,0
+CHI.US,D,20160511,000000,5.13069,5.1521,5.11469,5.13639,258703.01957794,0
+CHI.US,D,20160512,000000,5.14658,5.17351,5.13639,5.15734,294554.71262803,0
+CHI.US,D,20160513,000000,5.14125,5.15734,5.11469,5.13639,383298.5070308,0
+CHI.US,D,20160516,000000,5.15734,5.18989,5.14125,5.16267,432976.0826629,0
+CHI.US,D,20160517,000000,5.16828,5.19988,5.1521,5.17351,442377.98224224,0
+CHI.US,D,20160518,000000,5.16828,5.20531,5.14658,5.17351,318949.1772781,0
+CHI.US,D,20160519,000000,5.16267,5.16267,5.11469,5.14125,233235.97698449,0
+CHI.US,D,20160520,000000,5.14125,5.17912,5.09337,5.10384,262440.46714729,0
+CHI.US,D,20160523,000000,5.11469,5.14912,5.09832,5.13639,397327.56988124,0
+CHI.US,D,20160524,000000,5.14658,5.17622,5.14658,5.1521,327153.38264349,0
+CHI.US,D,20160525,000000,5.17912,5.20531,5.16267,5.20531,266936.09792884,0
+CHI.US,D,20160526,000000,5.21101,5.24907,5.16267,5.16828,685207.2760063,0
+CHI.US,D,20160527,000000,5.18989,5.21101,5.14125,5.16267,595970.5021101,0
+CHI.US,D,20160531,000000,5.16267,5.20531,5.16267,5.19511,327754.36849013,0
+CHI.US,D,20160601,000000,5.17912,5.23805,5.16828,5.21644,292660.85865225,0
+CHI.US,D,20160602,000000,5.19988,5.21644,5.18436,5.18989,399173.30221448,0
+CHI.US,D,20160603,000000,5.18436,5.21644,5.17912,5.20531,501243.58348686,0
+CHI.US,D,20160606,000000,5.21644,5.24907,5.19988,5.23805,446818.00579242,0
+CHI.US,D,20160607,000000,5.23805,5.28057,5.21644,5.28057,438822.32754462,0
+CHI.US,D,20160608,000000,5.31603,5.33744,5.29975,5.32669,517905.43486828,0
+CHI.US,D,20160609,000000,5.31603,5.39159,5.29975,5.37027,596565.07173773,0
+CHI.US,D,20160610,000000,5.35362,5.3652,5.24047,5.26179,366897.58188883,0
+CHI.US,D,20160613,000000,5.24551,5.2672,5.21278,5.21278,206431.15272889,0
+CHI.US,D,20160614,000000,5.20213,5.22392,5.16464,5.18586,338717.54802689,0
+CHI.US,D,20160615,000000,5.20774,5.24551,5.18586,5.22392,338349.68480404,0
+CHI.US,D,20160616,000000,5.20213,5.24551,5.18586,5.24551,408987.97854968,0
+CHI.US,D,20160617,000000,5.22392,5.26179,5.20774,5.2559,358816.35405435,0
+CHI.US,D,20160620,000000,5.2672,5.28946,5.2559,5.26179,321607.63068508,0
+CHI.US,D,20160621,000000,5.2559,5.27824,5.22971,5.24551,302716.14320005,0
+CHI.US,D,20160622,000000,5.24551,5.24551,5.21879,5.21879,157081.87363578,0
+CHI.US,D,20160623,000000,5.25066,5.29424,5.22971,5.29424,234383.41081622,0
+CHI.US,D,20160624,000000,5.15893,5.24551,5.07244,5.19652,484545.3735311,0
+CHI.US,D,20160627,000000,5.14818,5.18081,5.09413,5.10506,388442.17593166,0
+CHI.US,D,20160628,000000,5.15893,5.24551,5.15893,5.24047,312489.11411173,0
+CHI.US,D,20160629,000000,5.28377,5.29975,5.2672,5.28946,499645.94495508,0
+CHI.US,D,20160630,000000,5.29975,5.32669,5.2672,5.32106,215727.18469466,0
+CHI.US,D,20160701,000000,5.32669,5.34895,5.30545,5.3323,233384.6193914,0
+CHI.US,D,20160705,000000,5.37027,5.40235,5.34895,5.40235,1507476.7529887,0
+CHI.US,D,20160706,000000,5.40235,5.49501,5.38579,5.49501,839076.76266117,0
+CHI.US,D,20160707,000000,5.50073,5.53774,5.47828,5.51062,765056.052131,0
+CHI.US,D,20160708,000000,5.5528,5.563,5.53047,5.54654,660643.85092247,0
+CHI.US,D,20160711,000000,5.563,5.63303,5.4531,5.46378,1130600.8811801,0
+CHI.US,D,20160712,000000,5.51858,5.60097,5.48651,5.59039,932280.89864096,0
+CHI.US,D,20160713,000000,5.5788,5.61844,5.51858,5.53047,478048.95179039,0
+CHI.US,D,20160714,000000,5.563,5.58152,5.51858,5.5528,428893.22863721,0
+CHI.US,D,20160715,000000,5.5788,5.62789,5.55766,5.58433,447552.66286827,0
+CHI.US,D,20160718,000000,5.59515,5.65034,5.57281,5.63921,668534.73092653,0
+CHI.US,D,20160719,000000,5.64445,5.65585,5.63126,5.65034,492102.61014701,0
+CHI.US,D,20160720,000000,5.66042,5.7156,5.66042,5.68457,521549.8472621,0
+CHI.US,D,20160721,000000,5.69878,5.72711,5.66042,5.70513,1328759.3888741,0
+CHI.US,D,20160722,000000,5.69878,5.72711,5.69878,5.72113,431791.22088698,0
+CHI.US,D,20160725,000000,5.73244,5.73244,5.65034,5.6783,640812.38735347,0
+CHI.US,D,20160726,000000,5.66661,5.67531,5.60097,5.64445,664872.13924555,0
+CHI.US,D,20160727,000000,5.66042,5.72711,5.66042,5.71009,322753.99514699,0
+CHI.US,D,20160728,000000,5.70513,5.74535,5.70513,5.71009,372545.99335129,0
+CHI.US,D,20160729,000000,5.71009,5.71852,5.66661,5.68793,421553.07409757,0
+CHI.US,D,20160801,000000,5.7156,5.73244,5.68457,5.69315,331871.44235049,0
+CHI.US,D,20160802,000000,5.70513,5.71852,5.61246,5.63921,407984.90964552,0
+CHI.US,D,20160803,000000,5.64445,5.68457,5.61565,5.6783,488224.00575958,0
+CHI.US,D,20160804,000000,5.69315,5.70513,5.67222,5.68457,293335.63101742,0
+CHI.US,D,20160805,000000,5.69315,5.72711,5.66661,5.68457,351338.25080615,0
+CHI.US,D,20160808,000000,5.71917,5.71917,5.64146,5.65296,385243.69075859,0
+CHI.US,D,20160809,000000,5.65296,5.71337,5.65296,5.71337,223637.31335573,0
+CHI.US,D,20160810,000000,5.70766,5.71917,5.62966,5.64679,459802.29431519,0
+CHI.US,D,20160811,000000,5.65866,5.71337,5.65296,5.69055,343907.19983064,0
+CHI.US,D,20160812,000000,5.69589,5.69589,5.65296,5.66352,325947.13347091,0
+CHI.US,D,20160815,000000,5.69589,5.77116,5.66352,5.75676,1599404.0613868,0
+CHI.US,D,20160816,000000,5.7618,5.85728,5.73599,5.84044,1907315.2032397,0
+CHI.US,D,20160817,000000,5.86288,5.86288,5.82334,5.84531,487102.23680387,0
+CHI.US,D,20160818,000000,5.84531,5.90076,5.82848,5.87916,607968.83164604,0
+CHI.US,D,20160819,000000,5.86288,5.92442,5.81343,5.81781,542195.10127463,0
+CHI.US,D,20160822,000000,5.83391,5.87916,5.79639,5.80659,506453.55331744,0
+CHI.US,D,20160823,000000,5.84531,5.86288,5.81781,5.83391,402802.74343061,0
+CHI.US,D,20160824,000000,5.85728,5.87355,5.82848,5.85149,447332.37268251,0
+CHI.US,D,20160825,000000,5.85149,5.86288,5.82334,5.82334,364874.33416318,0
+CHI.US,D,20160826,000000,5.84044,5.89019,5.83391,5.86767,606255.70117218,0
+CHI.US,D,20160829,000000,5.90076,5.90076,5.85149,5.85149,558800.27605487,0
+CHI.US,D,20160830,000000,5.88411,5.90601,5.84364,5.84531,629659.92935613,0
+CHI.US,D,20160831,000000,5.86767,5.87355,5.82334,5.84044,540397.49058393,0
+CHI.US,D,20160901,000000,5.85728,5.87355,5.82334,5.82334,573557.57976217,0
+CHI.US,D,20160902,000000,5.83391,5.9118,5.82848,5.89019,553702.59005684,0
+CHI.US,D,20160906,000000,5.90076,5.92152,5.86767,5.90076,701137.67842135,0
+CHI.US,D,20160907,000000,5.92291,5.93395,5.88411,5.90601,723064.03749488,0
+CHI.US,D,20160908,000000,5.94276,5.94837,5.8699,5.87617,530192.49425937,0
+CHI.US,D,20160909,000000,5.86514,5.8699,5.64742,5.65866,1075253.5066887,0
+CHI.US,D,20160912,000000,5.6206,5.81436,5.60301,5.74311,774260.11829106,0
+CHI.US,D,20160913,000000,5.73713,5.77042,5.56422,5.66979,1076716.4046214,0
+CHI.US,D,20160914,000000,5.66979,5.75788,5.66979,5.72599,472919.18469733,0
+CHI.US,D,20160915,000000,5.74311,5.75788,5.65351,5.68203,714619.22391686,0
+CHI.US,D,20160916,000000,5.6971,5.77042,5.68848,5.74311,598904.85293422,0
+CHI.US,D,20160919,000000,5.74311,5.80884,5.73122,5.75292,432397.55358278,0
+CHI.US,D,20160920,000000,5.78677,5.80547,5.75788,5.77042,256790.98631499,0
+CHI.US,D,20160921,000000,5.75292,5.81436,5.68588,5.79864,871528.92900938,0
+CHI.US,D,20160922,000000,5.83063,5.85391,5.79313,5.83063,562290.69919259,0
+CHI.US,D,20160923,000000,5.82482,5.84784,5.79864,5.83699,220505.12911235,0
+CHI.US,D,20160926,000000,5.82482,5.82482,5.7475,5.76367,316639.33843696,0
+CHI.US,D,20160927,000000,5.77574,5.83699,5.76367,5.83699,363104.52708813,0
+CHI.US,D,20160928,000000,5.80884,5.84297,5.78677,5.82482,231863.97548765,0
+CHI.US,D,20160929,000000,5.83699,5.84297,5.71467,5.74311,507160.40677763,0
+CHI.US,D,20160930,000000,5.77042,5.79313,5.74311,5.7475,650865.53316162,0
+CHI.US,D,20161003,000000,5.7475,5.78677,5.72047,5.77042,351647.29868811,0
+CHI.US,D,20161004,000000,5.76367,5.78164,5.72599,5.77042,542356.57611956,0
+CHI.US,D,20161005,000000,5.78164,5.80884,5.75292,5.77574,517417.80222404,0
+CHI.US,D,20161006,000000,5.79604,5.79604,5.67166,5.72767,846226.56937036,0
+CHI.US,D,20161007,000000,5.72767,5.75582,5.64903,5.67784,773950.00103924,0
+CHI.US,D,20161010,000000,5.67784,5.7058,5.65988,5.68793,502006.0441784,0
+CHI.US,D,20161011,000000,5.7058,5.7058,5.632,5.66576,548278.74625948,0
+CHI.US,D,20161012,000000,5.6379,5.65511,5.60412,5.632,473291.32539953,0
+CHI.US,D,20161013,000000,5.6163,5.66576,5.5933,5.64903,569806.23038499,0
+CHI.US,D,20161014,000000,5.7058,5.73927,5.67166,5.67784,455282.06802745,0
+CHI.US,D,20161017,000000,5.68793,5.69944,5.53663,5.5543,611538.38815148,0
+CHI.US,D,20161018,000000,5.59843,5.62116,5.54569,5.57561,366694.4016204,0
+CHI.US,D,20161019,000000,5.57561,5.67166,5.57561,5.64903,412463.43050974,0
+CHI.US,D,20161020,000000,5.64903,5.65828,5.62172,5.63491,148843.4484357,0
+CHI.US,D,20161021,000000,5.632,5.68793,5.6163,5.67784,213844.02441722,0
+CHI.US,D,20161024,000000,5.68355,5.7058,5.64903,5.64903,269111.19617091,0
+CHI.US,D,20161025,000000,5.65988,5.67784,5.64342,5.65988,341145.01754975,0
+CHI.US,D,20161026,000000,5.65988,5.67166,5.6163,5.64903,411492.4427006,0
+CHI.US,D,20161027,000000,5.6379,5.64342,5.57561,5.57561,475384.0821644,0
+CHI.US,D,20161028,000000,5.59843,5.61302,5.54253,5.56515,648179.27613897,0
+CHI.US,D,20161031,000000,5.54841,5.55954,5.52531,5.5543,471019.98387241,0
+CHI.US,D,20161101,000000,5.55954,5.55954,5.44648,5.47519,1074016.2457911,0
+CHI.US,D,20161102,000000,5.4692,5.50073,5.37411,5.4276,1128967.9534436,0
+CHI.US,D,20161103,000000,5.41899,5.41899,5.3627,5.36839,645430.99566592,0
+CHI.US,D,20161104,000000,5.34052,5.41899,5.31248,5.37411,588346.96456451,0
+CHI.US,D,20161107,000000,5.44545,5.53047,5.41656,5.51858,476496.2267916,0
+CHI.US,D,20161108,000000,5.48445,5.50717,5.42825,5.4735,438780.6221211,0
+CHI.US,D,20161109,000000,5.45032,5.52446,5.38832,5.49015,569896.05745102,0
+CHI.US,D,20161110,000000,5.4562,5.47882,5.36539,5.38832,807969.86356392,0
+CHI.US,D,20161111,000000,5.37149,5.4332,5.33164,5.38271,478508.78081894,0
+CHI.US,D,20161114,000000,5.40488,5.41656,5.31444,5.38832,551216.30519312,0
+CHI.US,D,20161115,000000,5.41111,5.49015,5.38832,5.4735,450805.68590288,0
+CHI.US,D,20161116,000000,5.46181,5.55814,5.46181,5.5469,605078.32498511,0
+CHI.US,D,20161117,000000,5.51858,5.5469,5.50175,5.51296,365088.20812995,0
+CHI.US,D,20161118,000000,5.50175,5.56422,5.50175,5.53047,354955.92895411,0
+CHI.US,D,20161121,000000,5.51858,5.632,5.51858,5.62612,438363.56788589,0
+CHI.US,D,20161122,000000,5.64342,5.66942,5.6379,5.65988,453841.62686121,0
+CHI.US,D,20161123,000000,5.67166,5.68848,5.61565,5.61565,479784.53903075,0
+CHI.US,D,20161125,000000,5.64342,5.67784,5.60955,5.6379,180279.71344178,0
+CHI.US,D,20161128,000000,5.65511,5.68848,5.60359,5.6379,568089.89180163,0
+CHI.US,D,20161129,000000,5.65988,5.66474,5.59244,5.632,392474.76957517,0
+CHI.US,D,20161130,000000,5.632,5.64342,5.56944,5.60955,537717.64978026,0
+CHI.US,D,20161201,000000,5.60955,5.60955,5.55317,5.58104,510637.99747736,0
+CHI.US,D,20161202,000000,5.55814,5.56944,5.52446,5.55317,344763.76506755,0
+CHI.US,D,20161205,000000,5.58666,5.59244,5.55814,5.58666,427170.47383486,0
+CHI.US,D,20161206,000000,5.60359,5.62116,5.59244,5.60359,496022.91995795,0
+CHI.US,D,20161207,000000,5.58666,5.67166,5.56422,5.65511,775939.0289302,0
+CHI.US,D,20161208,000000,5.67448,5.67448,5.5889,5.62901,733799.44125703,0
+CHI.US,D,20161209,000000,5.65828,5.73767,5.64108,5.73767,771682.93699144,0
+CHI.US,D,20161212,000000,5.72655,5.76012,5.66894,5.68643,531846.80939236,0
+CHI.US,D,20161213,000000,5.72047,5.76638,5.71524,5.72655,296551.22610785,0
+CHI.US,D,20161214,000000,5.72047,5.76638,5.71524,5.72655,300165.69614629,0
+CHI.US,D,20161215,000000,5.74944,5.80098,5.73843,5.76638,492057.69661399,0
+CHI.US,D,20161216,000000,5.74944,5.79527,5.74944,5.7834,417479.84440039,0
+CHI.US,D,20161219,000000,5.79527,5.81343,5.77574,5.7834,352191.60793354,0
+CHI.US,D,20161220,000000,5.80098,5.81343,5.7892,5.7892,461027.79214479,0
+CHI.US,D,20161221,000000,5.80098,5.81838,5.76012,5.80659,625871.15203475,0
+CHI.US,D,20161222,000000,5.80098,5.80659,5.77761,5.80098,480139.56981557,0
+CHI.US,D,20161223,000000,5.77218,5.82922,5.77218,5.82334,415105.84336921,0
+CHI.US,D,20161227,000000,5.83466,5.89749,5.82922,5.87617,517363.26436252,0
+CHI.US,D,20161228,000000,5.89423,5.93593,5.82548,5.83111,619836.69806225,0
+CHI.US,D,20161229,000000,5.83111,5.87299,5.81519,5.87299,539404.04600826,0
+CHI.US,D,20161230,000000,5.84364,5.85234,5.80948,5.83111,849107.45170279,0
+CHI.US,D,20170103,000000,5.87299,5.95874,5.84886,5.95874,2009505.2539335,0
+CHI.US,D,20170104,000000,5.96407,6.07862,5.95453,6.06395,2117138.3970816,0
+CHI.US,D,20170105,000000,6.06395,6.08554,6.04551,6.08096,2146928.9019135,0
+CHI.US,D,20170106,000000,6.08096,6.11464,6.03936,6.0573,543537.16041614,0
+CHI.US,D,20170109,000000,6.07039,6.08096,6.02897,6.07039,402830.5470463,0
+CHI.US,D,20170110,000000,6.08554,6.08554,6.05133,6.07039,343690.11775435,0
+CHI.US,D,20170111,000000,6.04551,6.08096,6.04551,6.06395,497558.53503937,0
+CHI.US,D,20170112,000000,6.06395,6.07668,6.02795,6.07039,452719.8579055,0
+CHI.US,D,20170113,000000,6.05777,6.10883,6.05777,6.09648,423163.54506737,0
+CHI.US,D,20170117,000000,6.09648,6.09648,6.05777,6.07039,439172.01148031,0
+CHI.US,D,20170118,000000,6.08096,6.09648,6.05777,6.08554,415604.16971178,0
+CHI.US,D,20170119,000000,6.08096,6.08891,6.04551,6.05133,521337.04266514,0
+CHI.US,D,20170120,000000,6.07039,6.08096,6.02243,6.07039,503237.95822703,0
+CHI.US,D,20170123,000000,6.07039,6.08554,6.02795,6.03936,428638.71861675,0
+CHI.US,D,20170124,000000,6.05777,6.08554,6.04551,6.07039,347127.07240038,0
+CHI.US,D,20170125,000000,6.10277,6.14539,6.09882,6.12351,816564.38891867,0
+CHI.US,D,20170126,000000,6.12698,6.17196,6.12062,6.15073,684560.3072568,0
+CHI.US,D,20170127,000000,6.18989,6.23573,6.16607,6.21507,939476.68825302,0
+CHI.US,D,20170130,000000,6.21507,6.23067,6.16167,6.19588,483816.0633044,0
+CHI.US,D,20170131,000000,6.20272,6.2532,6.15073,6.2532,739776.14925848,0
+CHI.US,D,20170201,000000,6.22526,6.27136,6.21993,6.23067,416969.75498965,0
+CHI.US,D,20170202,000000,6.23067,6.27735,6.21993,6.2532,516043.66198754,0
+CHI.US,D,20170203,000000,6.28418,6.32241,6.26556,6.30082,603083.95024496,0
+CHI.US,D,20170206,000000,6.30494,6.32241,6.27136,6.29417,589187.48925391,0
+CHI.US,D,20170207,000000,6.31765,6.34101,6.31185,6.32241,594007.13909514,0
+CHI.US,D,20170208,000000,6.35644,6.62372,6.28679,6.3617,2924147.9665348,0
+CHI.US,D,20170209,000000,6.35644,6.4075,6.35644,6.36777,702020.97790412,0
+CHI.US,D,20170210,000000,6.38452,6.41386,6.34335,6.37861,492890.73571456,0
+CHI.US,D,20170213,000000,6.41386,6.45296,6.4062,6.43789,566747.83266014,0
+CHI.US,D,20170214,000000,6.44819,6.45203,6.3961,6.41957,571318.31933007,0
+CHI.US,D,20170215,000000,6.44313,6.45968,6.38452,6.38992,910216.59085888,0
+CHI.US,D,20170216,000000,6.41957,6.43789,6.35,6.35,613321.02766453,0
+CHI.US,D,20170217,000000,6.33148,6.37861,6.33148,6.3617,298100.7429971,0
+CHI.US,D,20170221,000000,6.38452,6.4075,6.33795,6.3617,569649.03301941,0
+CHI.US,D,20170222,000000,6.3617,6.40059,6.35644,6.3617,424547.30963239,0
+CHI.US,D,20170223,000000,6.38992,6.40059,6.33795,6.36777,474501.85205147,0
+CHI.US,D,20170224,000000,6.33795,6.41386,6.33795,6.40059,418166.37983373,0
+CHI.US,D,20170227,000000,6.41957,6.42622,6.4075,6.42622,304023.98250686,0
+CHI.US,D,20170228,000000,6.41386,6.43529,6.37861,6.40059,400158.19183148,0
+CHI.US,D,20170301,000000,6.44313,6.47166,6.42622,6.45296,510013.48549437,0
+CHI.US,D,20170302,000000,6.46558,6.47568,6.44313,6.45968,673260.27622237,0
+CHI.US,D,20170303,000000,6.47166,6.47166,6.44313,6.45968,439337.76380455,0
+CHI.US,D,20170306,000000,6.44313,6.45296,6.41957,6.44819,471697.96434707,0
+CHI.US,D,20170307,000000,6.44819,6.46558,6.40059,6.41957,621526.30239975,0
+CHI.US,D,20170308,000000,6.44605,6.44605,6.31185,6.32428,526876.37840457,0
+CHI.US,D,20170309,000000,6.32719,6.32719,6.18037,6.18635,1083321.9020852,0
+CHI.US,D,20170310,000000,6.19243,6.29922,6.19243,6.28165,476146.54285594,0
+CHI.US,D,20170313,000000,6.31624,6.31624,6.20646,6.20879,341398.45820039,0
+CHI.US,D,20170314,000000,6.24581,6.25136,6.19243,6.21151,298134.96283178,0
+CHI.US,D,20170315,000000,6.23966,6.35766,6.23311,6.32719,529276.04431174,0
+CHI.US,D,20170316,000000,6.33364,6.38741,6.32428,6.3455,482700.71056769,0
+CHI.US,D,20170317,000000,6.37031,6.39255,6.35766,6.38741,236109.37372808,0
+CHI.US,D,20170320,000000,6.38741,6.4219,6.35766,6.37535,394406.05149513,0
+CHI.US,D,20170321,000000,6.36395,6.38741,6.21759,6.22871,674401.29383511,0
+CHI.US,D,20170322,000000,6.22254,6.32176,6.22254,6.29922,658003.57680265,0
+CHI.US,D,20170323,000000,6.30382,6.36038,6.26424,6.32719,393130.29328332,0
+CHI.US,D,20170324,000000,6.31624,6.37031,6.31624,6.32719,198556.31327233,0
+CHI.US,D,20170327,000000,6.29295,6.35225,6.28165,6.3455,211333.14404731,0
+CHI.US,D,20170328,000000,6.33364,6.44033,6.33364,6.4106,342256.09280713,0
+CHI.US,D,20170329,000000,6.40405,6.45652,6.3932,6.44033,223941.01438856,0
+CHI.US,D,20170330,000000,6.40405,6.47568,6.40405,6.4696,361887.58421718,0
+CHI.US,D,20170331,000000,6.47568,6.51411,6.4696,6.4696,345729.40602754,0
+CHI.US,D,20170403,000000,6.48101,6.53993,6.4696,6.52731,711284.92877487,0
+CHI.US,D,20170404,000000,6.5217,6.5461,6.49868,6.51711,381860.20460426,0
+CHI.US,D,20170405,000000,6.5461,6.55872,6.48727,6.49365,479149.33334943,0
+CHI.US,D,20170406,000000,6.49365,6.53376,6.48727,6.51711,496391.85255062,0
+CHI.US,D,20170407,000000,6.52049,6.53048,6.47166,6.47792,424457.48256636,0
+CHI.US,D,20170410,000000,6.50196,6.51477,6.43472,6.48999,554092.91004619,0
+CHI.US,D,20170411,000000,6.49616,6.57284,6.47166,6.57284,350955.41640562,0
+CHI.US,D,20170412,000000,6.53722,6.58545,6.49365,6.54329,582476.1241766,0
+CHI.US,D,20170413,000000,6.53048,6.56705,6.52049,6.53722,322066.39034382,0
+CHI.US,D,20170417,000000,6.56107,6.61456,6.54928,6.56107,625810.19795422,0
+CHI.US,D,20170418,000000,6.55518,6.59144,6.54329,6.57284,360318.81867093,0
+CHI.US,D,20170419,000000,6.59613,6.61456,6.48999,6.50196,719208.9592438,0
+CHI.US,D,20170420,000000,6.53722,6.57284,6.51477,6.54329,644231.16271235,0
+CHI.US,D,20170421,000000,6.55518,6.59144,6.53722,6.57975,488474.2383007,0
+CHI.US,D,20170424,000000,6.61456,6.65139,6.57975,6.62006,574269.78007151,0
+CHI.US,D,20170425,000000,6.63662,6.66092,6.62006,6.65064,653473.72618641,0
+CHI.US,D,20170426,000000,6.65626,6.7033,6.6327,6.68027,372480.76179143,0
+CHI.US,D,20170427,000000,6.68524,6.74407,6.65626,6.73854,391930.46032975,0
+CHI.US,D,20170428,000000,6.75137,6.76501,6.67346,6.7263,423913.1733209,0
+CHI.US,D,20170501,000000,6.73854,6.78689,6.72892,6.76268,384393.54174068,0
+CHI.US,D,20170502,000000,6.76268,6.78689,6.62679,6.65064,1026876.2847747,0
+CHI.US,D,20170503,000000,6.66702,6.66702,6.5937,6.62679,956553.45512998,0
+CHI.US,D,20170504,000000,6.6327,6.63662,6.50196,6.55518,877306.73422175,0
+CHI.US,D,20170505,000000,6.57975,6.6354,6.4062,6.62679,1404376.6685663,0
+CHI.US,D,20170508,000000,6.6354,6.70732,6.62549,6.70134,372811.1970701,0
+CHI.US,D,20170509,000000,6.7131,6.7131,6.60557,6.64709,409950.41140016,0
+CHI.US,D,20170510,000000,6.64709,6.66458,6.61727,6.6354,284564.65964009,0
+CHI.US,D,20170511,000000,6.64027,6.67711,6.58761,6.58761,338778.50210742,0
+CHI.US,D,20170512,000000,6.59932,6.60781,6.55085,6.59932,434086.08855044,0
+CHI.US,D,20170515,000000,6.62372,6.6354,6.58687,6.60557,470892.72886217,0
+CHI.US,D,20170516,000000,6.61165,6.70134,6.60557,6.69619,398517.77850634,0
+CHI.US,D,20170517,000000,6.6886,6.71152,6.43856,6.44313,1145982.6968704,0
+CHI.US,D,20170518,000000,6.43856,6.52103,6.42622,6.4738,679196.34817015,0
+CHI.US,D,20170519,000000,6.5156,6.62372,6.48588,6.52103,564795.1633435,0
+CHI.US,D,20170522,000000,6.53309,6.60557,6.52103,6.55704,463984.59973541,0
+CHI.US,D,20170523,000000,6.5819,6.64027,6.56331,6.6354,478041.46620156,0
+CHI.US,D,20170524,000000,6.65934,6.7131,6.64709,6.70134,636771.23875131,0
+CHI.US,D,20170525,000000,6.7131,6.72499,6.65355,6.66458,358730.80446763,0
+CHI.US,D,20170526,000000,6.67711,6.74238,6.65355,6.66458,226135.36128764,0
+CHI.US,D,20170530,000000,6.65934,6.76426,6.65934,6.72499,299031.09475258,0
+CHI.US,D,20170531,000000,6.74238,6.7666,6.68367,6.7131,290965.90746558,0
+CHI.US,D,20170601,000000,6.72499,6.77904,6.7131,6.7666,404189.71610514,0
+CHI.US,D,20170602,000000,6.80074,6.82009,6.76099,6.79549,288220.83510205,0
+CHI.US,D,20170605,000000,6.7666,6.81308,6.7666,6.79549,362551.66288403,0
+CHI.US,D,20170606,000000,6.77904,6.83299,6.76745,6.81308,262751.65376894,0
+CHI.US,D,20170607,000000,6.84517,6.88003,6.82721,6.86835,357822.90947867,0
+CHI.US,D,20170608,000000,6.90733,6.90733,6.8157,6.84871,390773.4021695,0
+CHI.US,D,20170609,000000,6.85524,6.87181,6.73854,6.7941,288975.81020476,0
+CHI.US,D,20170612,000000,6.7693,6.78483,6.67871,6.69749,510434.81720892,0
+CHI.US,D,20170613,000000,6.70264,6.7941,6.70264,6.77614,357524.55529503,0
+CHI.US,D,20170614,000000,6.80355,6.81308,6.71423,6.76341,382544.60129792,0
+CHI.US,D,20170615,000000,6.76341,6.83374,6.68739,6.78137,728832.21837872,0
+CHI.US,D,20170616,000000,6.79811,6.8157,6.73163,6.77614,405102.95794326,0
+CHI.US,D,20170619,000000,6.79811,6.84871,6.77689,6.84871,472564.15391249,0
+CHI.US,D,20170620,000000,6.82316,6.83608,6.78764,6.82316,299358.32192174,0
+CHI.US,D,20170621,000000,6.84871,6.84871,6.80355,6.81018,206115.68862789,0
+CHI.US,D,20170622,000000,6.80355,6.83608,6.73163,6.74407,332139.85417879,0
+CHI.US,D,20170623,000000,6.75137,6.78764,6.7263,6.77614,363008.28380308,0
+CHI.US,D,20170626,000000,6.84871,6.84871,6.76341,6.78764,316006.2714953,0
+CHI.US,D,20170627,000000,6.77614,6.79811,6.7263,6.75839,318004.9237148,0
+CHI.US,D,20170628,000000,6.7941,6.83001,6.78137,6.82316,308368.83214186,0
+CHI.US,D,20170629,000000,6.85524,6.85524,6.74407,6.77614,366232.43385218,0
+CHI.US,D,20170630,000000,6.80355,6.84224,6.7941,6.7941,303336.3777037,0
+CHI.US,D,20170703,000000,6.85524,6.85524,6.81018,6.83608,161490.88546079,0
+CHI.US,D,20170705,000000,6.87714,6.88265,6.78137,6.86629,652763.66461673,0
+CHI.US,D,20170706,000000,6.86629,6.87181,6.78764,6.79811,406935.85783851,0
+CHI.US,D,20170707,000000,6.86629,6.89892,6.79811,6.8157,328150.03532865,0
+CHI.US,D,20170710,000000,6.7941,6.85524,6.77614,6.80355,459107.20392317,0
+CHI.US,D,20170711,000000,6.87181,6.87181,6.78764,6.78764,171467.0366409,0
+CHI.US,D,20170712,000000,6.83001,6.86114,6.80355,6.84292,461899.32855937,0
+CHI.US,D,20170713,000000,6.86629,6.86629,6.82316,6.83664,283166.99326722,0
+CHI.US,D,20170714,000000,6.86629,6.90228,6.84946,6.88873,441967.34422601,0
+CHI.US,D,20170717,000000,6.89583,6.9341,6.89583,6.9341,492363.53638647,0
+CHI.US,D,20170718,000000,6.92174,6.93941,6.90228,6.9341,234422.97750009,0
+CHI.US,D,20170719,000000,6.94671,6.9754,6.93783,6.9627,305762.77785673,0
+CHI.US,D,20170720,000000,7.00009,7.01758,6.95682,7.01161,320334.01121295,0
+CHI.US,D,20170721,000000,7.00009,7.03004,6.99496,7.01758,263931.16869568,0
+CHI.US,D,20170724,000000,7.03004,7.03004,6.9627,7.00009,323019.19886578,0
+CHI.US,D,20170725,000000,7.0492,7.06668,6.99411,7.00009,339463.96817093,0
+CHI.US,D,20170726,000000,7.06668,7.06668,7.00009,7.03004,377492.89820276,0
+CHI.US,D,20170727,000000,7.03004,7.07445,7.01161,7.04265,350420.73148868,0
+CHI.US,D,20170728,000000,7.07445,7.07942,7.03004,7.06117,468132.68532097,0
+CHI.US,D,20170731,000000,7.11606,7.11606,7.0492,7.08409,559447.24480436,0
+CHI.US,D,20170801,000000,7.11606,7.13401,7.06668,7.09652,412070.97178071,0
+CHI.US,D,20170802,000000,7.12261,7.12886,7.0492,7.07942,501015.80771226,0
+CHI.US,D,20170803,000000,7.07942,7.09073,7.00656,7.03685,591572.18398343,0
+CHI.US,D,20170804,000000,7.03685,7.04265,6.99496,7.01758,453259.8896716,0
+CHI.US,D,20170807,000000,7.04265,7.06668,7.01758,7.04182,417240.3055576,0
+CHI.US,D,20170808,000000,7.0492,7.09746,6.98064,7.01161,293070.42729862,0
+CHI.US,D,20170809,000000,6.96859,6.98064,6.88724,6.90087,586865.8873446,0
+CHI.US,D,20170810,000000,6.85412,6.86629,6.66177,6.68086,1051125.3151272,0
+CHI.US,D,20170811,000000,6.68591,6.89425,6.68591,6.88724,803289.2318011,0
+CHI.US,D,20170814,000000,6.90733,6.99411,6.90733,6.94607,491855.5857154,0
+CHI.US,D,20170815,000000,6.94607,6.98064,6.92641,6.93278,363674.50120958,0
+CHI.US,D,20170816,000000,6.99411,7.00009,6.92109,6.95026,438244.86783433,0
+CHI.US,D,20170817,000000,6.97476,6.97476,6.8819,6.89425,384669.43915781,0
+CHI.US,D,20170818,000000,6.90087,6.92109,6.85955,6.89425,286926.89760308,0
+CHI.US,D,20170821,000000,6.92772,6.93278,6.84731,6.8648,290392.72523464,0
+CHI.US,D,20170822,000000,6.87629,6.95026,6.87469,6.93941,258482.72939216,0
+CHI.US,D,20170823,000000,6.93278,6.96177,6.90733,6.96177,230328.36040621,0
+CHI.US,D,20170824,000000,6.98785,6.99411,6.92772,6.93278,173120.28240406,0
+CHI.US,D,20170825,000000,7.00009,7.00009,6.92772,6.93278,228079.4756456,0
+CHI.US,D,20170828,000000,6.97476,6.97476,6.90733,6.95026,257208.0405502,0
+CHI.US,D,20170829,000000,6.92109,6.96177,6.90004,6.95615,294076.70431228,0
+CHI.US,D,20170830,000000,7.00009,7.01161,6.94801,7.01161,319079.64039783,0
+CHI.US,D,20170831,000000,7.03685,7.05604,7.01161,7.02424,289060.29042162,0
+CHI.US,D,20170901,000000,7.05604,7.05604,7.02424,7.0492,171011.48509168,0
+CHI.US,D,20170905,000000,7.02424,7.05604,6.98064,7.00009,291667.4140766,0
+CHI.US,D,20170906,000000,7.00009,7.05604,6.96859,7.01161,235871.97362497,0
+CHI.US,D,20170907,000000,7.0492,7.0492,7.00449,7.04265,155427.5585028,0
+CHI.US,D,20170908,000000,7.01758,7.03685,6.99411,7.02424,296665.64868007,0
+CHI.US,D,20170911,000000,7.0492,7.07445,7.00009,7.01758,313871.80930691,0
+CHI.US,D,20170912,000000,7.03685,7.05604,7.00009,7.00599,219039.02307011,0
+CHI.US,D,20170913,000000,7.0492,7.06192,7.00009,7.01758,298454.70441212,0
+CHI.US,D,20170914,000000,7.01161,7.06192,7.00599,7.05604,215561.43237041,0
+CHI.US,D,20170915,000000,7.08539,7.08539,6.92034,6.95541,869692.82100465,0
+CHI.US,D,20170918,000000,6.97383,7.06761,6.9611,7.04265,558601.37326577,0
+CHI.US,D,20170919,000000,7.05604,7.06761,7.00009,7.06761,353514.41841804,0
+CHI.US,D,20170920,000000,7.06761,7.08025,7.03685,7.06855,210591.00138261,0
+CHI.US,D,20170921,000000,7.0492,7.08025,7.04265,7.06761,254081.20315599,0
+CHI.US,D,20170922,000000,7.08539,7.08539,7.03004,7.05604,234971.56422485,0
+CHI.US,D,20170925,000000,7.03004,7.08539,7.03004,7.08025,346189.23505609,0
+CHI.US,D,20170926,000000,7.08539,7.08539,7.0478,7.06192,206075.05257421,0
+CHI.US,D,20170927,000000,7.08025,7.11672,7.03004,7.08025,249802.65445069,0
+CHI.US,D,20170928,000000,7.08025,7.13625,7.07501,7.11672,228033.49274275,0
+CHI.US,D,20170929,000000,7.11672,7.14982,7.09838,7.14308,345839.55112042,0
+CHI.US,D,20171002,000000,7.14308,7.18563,7.12345,7.1602,261051.3557331,0
+CHI.US,D,20171003,000000,7.15498,7.18563,7.14982,7.16535,425415.63793749,0
+CHI.US,D,20171004,000000,7.16535,7.1962,7.1602,7.19095,238676.93069917,0
+CHI.US,D,20171005,000000,7.17804,7.24595,7.17804,7.23547,335555.42142815,0
+CHI.US,D,20171006,000000,7.23547,7.25913,7.19095,7.24062,295464.74635664,0
+CHI.US,D,20171009,000000,7.24062,7.25745,7.19095,7.1962,291505.93923167,0
+CHI.US,D,20171010,000000,7.2105,7.26671,7.19095,7.25989,237839.61411927,0
+CHI.US,D,20171011,000000,7.24679,7.27203,7.2105,7.22406,253239.60909673,0
+CHI.US,D,20171012,000000,7.21808,7.23614,7.1962,7.20294,263749.37582393,0
+CHI.US,D,20171013,000000,7.20294,7.28382,7.18563,7.27203,236293.30533951,0
+CHI.US,D,20171016,000000,7.27802,7.33207,7.27802,7.32309,456653.00015447,0
+CHI.US,D,20171017,000000,7.31766,7.31766,7.27802,7.29055,379770.65594888,0
+CHI.US,D,20171018,000000,7.29055,7.31075,7.24679,7.25989,446583.8137988,0
+CHI.US,D,20171019,000000,7.26671,7.29055,7.24772,7.25989,309439.27134555,0
+CHI.US,D,20171020,000000,7.27802,7.27802,7.23108,7.23614,263315.21167139,0
+CHI.US,D,20171023,000000,7.24062,7.28382,7.23614,7.25989,234119.27646725,0
+CHI.US,D,20171024,000000,7.27203,7.29841,7.25278,7.29055,278047.91987251,0
+CHI.US,D,20171025,000000,7.31075,7.31766,7.1962,7.1962,301786.86081444,0
+CHI.US,D,20171026,000000,7.24679,7.25278,7.16535,7.16535,243212.1281646,0
+CHI.US,D,20171027,000000,7.18563,7.21808,7.17208,7.1962,211659.30184663,0
+CHI.US,D,20171030,000000,7.2105,7.26503,7.19095,7.24679,173715.92140153,0
+CHI.US,D,20171031,000000,7.29841,7.29841,7.24062,7.24062,258096.68688213,0
+CHI.US,D,20171101,000000,7.27203,7.32984,7.24679,7.25989,359932.7761609,0
+CHI.US,D,20171102,000000,7.28382,7.29055,7.25278,7.28382,208681.10685934,0
+CHI.US,D,20171103,000000,7.34142,7.34142,7.24679,7.27802,278009.42255851,0
+CHI.US,D,20171106,000000,7.31075,7.31075,7.27203,7.27802,368042.87698091,0
+CHI.US,D,20171107,000000,7.28382,7.31712,7.23614,7.25278,410013.50422036,0
+CHI.US,D,20171108,000000,7.29841,7.29841,7.23614,7.28382,327325.55118676,0
+CHI.US,D,20171109,000000,7.28382,7.28382,7.16385,7.17086,385509.96384723,0
+CHI.US,D,20171110,000000,7.20209,7.20209,7.1154,7.16385,446241.61545195,0
+CHI.US,D,20171113,000000,7.17742,7.18488,7.12176,7.12176,482378.8302477,0
+CHI.US,D,20171114,000000,7.13401,7.14394,7.0388,7.07791,371888.33090348,0
+CHI.US,D,20171115,000000,7.082,7.082,7.00151,7.05883,364746.00978312,0
+CHI.US,D,20171116,000000,7.07155,7.14757,7.07155,7.14757,330765.71394229,0
+CHI.US,D,20171117,000000,7.17086,7.17086,7.13401,7.15346,295161.04532384,0
+CHI.US,D,20171120,000000,7.14757,7.18488,7.12812,7.15878,153913.33081804,0
+CHI.US,D,20171121,000000,7.20967,7.23547,7.17882,7.22342,298178.80699498,0
+CHI.US,D,20171122,000000,7.20967,7.23034,7.19554,7.21734,252576.59979974,0
+CHI.US,D,20171124,000000,7.24062,7.27203,7.22342,7.25989,101575.16303929,0
+CHI.US,D,20171127,000000,7.27203,7.27203,7.19012,7.23034,183144.55522669,0
+CHI.US,D,20171128,000000,7.24062,7.24062,7.18488,7.18488,233331.15089969,0
+CHI.US,D,20171129,000000,7.19012,7.22342,7.13401,7.19012,266403.55175158,0
+CHI.US,D,20171130,000000,7.21734,7.21734,7.12812,7.12812,328523.24540067,0
+CHI.US,D,20171201,000000,7.13401,7.15878,7.10839,7.15346,197471.97226078,0
+CHI.US,D,20171204,000000,7.19554,7.20135,7.14066,7.16385,383662.09277432,0
+CHI.US,D,20171205,000000,7.18488,7.19012,7.14066,7.15346,291305.96707274,0
+CHI.US,D,20171206,000000,7.15346,7.17742,7.15346,7.16385,247306.74525847,0
+CHI.US,D,20171207,000000,7.15346,7.23547,7.14066,7.20209,374382.10135606,0
+CHI.US,D,20171208,000000,7.18488,7.21734,7.17742,7.19012,248859.47025722,0
+CHI.US,D,20171211,000000,7.19554,7.26756,7.19554,7.26064,275821.4918784,0
+CHI.US,D,20171212,000000,7.24062,7.26756,7.21734,7.22342,285547.41051739,0
+CHI.US,D,20171213,000000,7.22342,7.26756,7.22342,7.23108,266289.12917937,0
+CHI.US,D,20171214,000000,7.25361,7.25361,7.19554,7.20967,293255.42827987,0
+CHI.US,D,20171215,000000,7.27203,7.27203,7.20967,7.23108,247410.47413234,0
+CHI.US,D,20171218,000000,7.24062,7.29925,7.23614,7.25361,468838.46941131,0
+CHI.US,D,20171219,000000,7.24679,7.27203,7.23108,7.24062,270786.89870058,0
+CHI.US,D,20171220,000000,7.24679,7.28467,7.23108,7.23614,318945.96916861,0
+CHI.US,D,20171221,000000,7.25361,7.27495,7.22342,7.24679,329892.03878803,0
+CHI.US,D,20171222,000000,7.24062,7.27203,7.23108,7.24679,308822.24495143,0
+CHI.US,D,20171226,000000,7.22342,7.23108,7.10167,7.11466,951639.70074339,0
+CHI.US,D,20171227,000000,7.12111,7.31,7.11466,7.20209,783443.86642427,0
+CHI.US,D,20171228,000000,7.23614,7.26137,7.13225,7.13989,860591.41434864,0
+CHI.US,D,20171229,000000,7.15806,7.19554,7.14674,7.17742,450336.23254583,0
+CHI.US,D,20180102,000000,7.17742,7.23108,6.97813,7.06258,2465032.2076529,0
+CHI.US,D,20180103,000000,7.06855,7.10773,7.0434,7.05668,2709563.9381925,0
+CHI.US,D,20180104,000000,7.11381,7.19012,7.0492,7.11381,2802996.9193167,0
+CHI.US,D,20180105,000000,7.14674,7.20612,7.13225,7.19012,620391.70100603,0
+CHI.US,D,20180108,000000,7.19012,7.20967,7.15806,7.18488,433990.91463524,0
+CHI.US,D,20180109,000000,7.18488,7.22342,7.16385,7.19012,310300.11406181,0
+CHI.US,D,20180110,000000,7.19012,7.22136,7.14674,7.14674,423320.74243295,0
+CHI.US,D,20180111,000000,7.17086,7.22342,7.14674,7.19012,398545.58212202,0
+CHI.US,D,20180112,000000,7.18488,7.24464,7.18488,7.21734,285968.74223194,0
+CHI.US,D,20180116,000000,7.23108,7.27278,7.17742,7.17742,462175.22597652,0
+CHI.US,D,20180117,000000,7.18488,7.23108,7.17086,7.20209,359490.05704967,0
+CHI.US,D,20180118,000000,7.18488,7.20967,7.17742,7.18488,594804.88899119,0
+CHI.US,D,20180119,000000,7.20209,7.22472,7.18713,7.19554,668948.57705223,0
+CHI.US,D,20180122,000000,7.19554,7.24772,7.17742,7.23614,391998.89999911,0
+CHI.US,D,20180123,000000,7.26137,7.30683,7.24772,7.27885,351274.08861611,0
+CHI.US,D,20180124,000000,7.28551,7.33853,7.27278,7.30683,534837.83681766,0
+CHI.US,D,20180125,000000,7.34395,7.34395,7.24147,7.26137,504713.68859775,0
+CHI.US,D,20180126,000000,7.26137,7.31281,7.26137,7.30683,434263.60394286,0
+CHI.US,D,20180129,000000,7.31281,7.31281,7.22342,7.23108,397067.71301161,0
+CHI.US,D,20180130,000000,7.20209,7.20209,7.10773,7.13225,603274.29807539,0
+CHI.US,D,20180131,000000,7.15274,7.24147,7.15274,7.23614,605618.35675122,0
+CHI.US,D,20180201,000000,7.24147,7.24848,7.13989,7.14674,407316.55349934,0
+CHI.US,D,20180202,000000,7.12028,7.17086,7.05668,7.07501,991482.28201345,0
+CHI.US,D,20180205,000000,7.06855,7.13989,6.67785,6.70957,1488467.6348219,0
+CHI.US,D,20180206,000000,6.61379,6.99804,6.42024,6.96579,1297923.0403449,0
+CHI.US,D,20180207,000000,6.94081,7.10101,6.8315,6.98141,583308.09390733,0
+CHI.US,D,20180208,000000,6.97205,7.07501,6.76014,6.76014,848421.98563929,0
+CHI.US,D,20180209,000000,6.8261,6.87115,6.63128,6.75585,816000.83101622,0
+CHI.US,D,20180212,000000,6.80513,6.93064,6.79858,6.91668,586799.5864149,0
+CHI.US,D,20180213,000000,6.89639,6.9611,6.85282,6.93566,379854.06679593,0
+CHI.US,D,20180214,000000,6.94267,6.99861,6.88948,6.98,364645.48901873,0
+CHI.US,D,20180215,000000,7.05883,7.06463,6.98,7.01974,495526.73235503,0
+CHI.US,D,20180216,000000,7.04565,7.11064,7.04565,7.0722,414990.35142715,0
+CHI.US,D,20180220,000000,7.09746,7.12345,7.0722,7.07873,320034.58765948,0
+CHI.US,D,20180221,000000,7.11672,7.16094,7.10418,7.11064,438080.18487991,0
+CHI.US,D,20180222,000000,7.11064,7.14982,7.06463,7.06463,301262.86959583,0
+CHI.US,D,20180223,000000,7.09073,7.16094,7.08352,7.14394,249168.51813922,0
+CHI.US,D,20180226,000000,7.11064,7.18788,7.09073,7.16094,280069.02885853,0
+CHI.US,D,20180227,000000,7.18788,7.19994,7.14394,7.15664,187648.74096691,0
+CHI.US,D,20180228,000000,7.17423,7.18179,7.12345,7.13701,215044.92674064,0
+CHI.US,D,20180301,000000,7.18788,7.18788,7.06463,7.10418,312051.74184968,0
+CHI.US,D,20180302,000000,7.07873,7.16385,7.04565,7.16094,182854.75600171,0
+CHI.US,D,20180305,000000,7.15664,7.21491,7.12972,7.20761,336996.9319642,0
+CHI.US,D,20180306,000000,7.19405,7.22864,7.15664,7.22864,284095.206283,0
+CHI.US,D,20180307,000000,7.21491,7.31868,7.17507,7.30533,400493.97395931,0
+CHI.US,D,20180308,000000,7.35527,7.35527,7.29055,7.30533,266694.42034638,0
+CHI.US,D,20180309,000000,7.38277,7.41809,7.33778,7.41035,330789.24007864,0
+CHI.US,D,20180312,000000,7.41035,7.41809,7.36257,7.41035,175810.81690607,0
+CHI.US,D,20180313,000000,7.40258,7.42812,7.32526,7.35031,203480.76135725,0
+CHI.US,D,20180314,000000,7.33778,7.36257,7.25146,7.25146,404546.88562964,0
+CHI.US,D,20180315,000000,7.24464,7.3562,7.24464,7.35031,261869.423656,0
+CHI.US,D,20180316,000000,7.36866,7.3763,7.32225,7.35031,290290.06573058,0
+CHI.US,D,20180319,000000,7.36866,7.36866,7.23931,7.27203,195780.22918363,0
+CHI.US,D,20180320,000000,7.31868,7.38856,7.30533,7.38277,331038.40324992,0
+CHI.US,D,20180321,000000,7.3763,7.41809,7.34395,7.41035,279336.51052233,0
+CHI.US,D,20180322,000000,7.40258,7.40258,7.29055,7.31142,323505.76214018,0
+CHI.US,D,20180323,000000,7.33778,7.38277,7.20686,7.22136,431117.51789164,0
+CHI.US,D,20180326,000000,7.27203,7.3562,7.22136,7.27203,257421.91451696,0
+CHI.US,D,20180327,000000,7.31868,7.32309,7.18713,7.1933,275993.66042166,0
+CHI.US,D,20180328,000000,7.19928,7.21136,7.12886,7.1602,274604.54900747,0
+CHI.US,D,20180329,000000,7.1602,7.27802,7.1602,7.25146,271100.22406191,0
+CHI.US,D,20180402,000000,7.2583,7.30533,7.14234,7.22136,241894.66452928,0
+CHI.US,D,20180403,000000,7.25146,7.27802,7.18038,7.2583,392115.46131099,0
+CHI.US,D,20180404,000000,7.1602,7.28382,7.1602,7.28382,335197.18253381,0
+CHI.US,D,20180405,000000,7.31868,7.36257,7.27203,7.34395,332427.51466411,0
+CHI.US,D,20180406,000000,7.29841,7.36257,7.27802,7.34395,382633.35899413,0
+CHI.US,D,20180409,000000,7.38277,7.38856,7.33778,7.34395,295625.15183172,0
+CHI.US,D,20180410,000000,7.38856,7.41809,7.34395,7.38277,326466.84721016,0
+CHI.US,D,20180411,000000,7.41809,7.43503,7.38277,7.41809,375010.89081836,0
+CHI.US,D,20180412,000000,7.42812,7.46833,7.39174,7.40258,219916.97570374,0
+CHI.US,D,20180413,000000,7.41035,7.45964,7.36866,7.38277,146800.95205304,0
+CHI.US,D,20180416,000000,7.41035,7.45495,7.39016,7.42812,258942.55842071,0
+CHI.US,D,20180417,000000,7.46833,7.50909,7.45495,7.48104,249185.62805655,0
+CHI.US,D,20180418,000000,7.50909,7.54864,7.50199,7.51378,355793.24553401,0
+CHI.US,D,20180419,000000,7.54126,7.54126,7.47142,7.49497,228837.65885781,0
+CHI.US,D,20180420,000000,7.52799,7.52799,7.45495,7.48104,288992.92012212,0
+CHI.US,D,20180423,000000,7.48776,7.52799,7.47542,7.50199,332923.70226702,0
+CHI.US,D,20180424,000000,7.54126,7.54126,7.37576,7.42812,515041.6624532,0
+CHI.US,D,20180425,000000,7.38856,7.39717,7.32984,7.38856,252424.74928333,0
+CHI.US,D,20180426,000000,7.43503,7.46833,7.37576,7.46833,237657.82124753,0
+CHI.US,D,20180427,000000,7.48776,7.50909,7.44307,7.46056,209440.35944136,0
+CHI.US,D,20180430,000000,7.50909,7.50909,7.43503,7.46833,201481.03976793,0
+CHI.US,D,20180501,000000,7.47542,7.48776,7.42812,7.48776,227562.97001585,0
+CHI.US,D,20180502,000000,7.50199,7.51378,7.46056,7.47542,222150.88928668,0
+CHI.US,D,20180503,000000,7.48776,7.50563,7.41961,7.50199,315593.49473945,0
+CHI.US,D,20180504,000000,7.49497,7.55493,7.45495,7.55493,346437.32885755,0
+CHI.US,D,20180507,000000,7.56819,7.59252,7.54688,7.57332,272942.74828564,0
+CHI.US,D,20180508,000000,7.60589,7.60589,7.54126,7.56819,317089.54313702,0
+CHI.US,D,20180509,000000,7.60589,7.60589,7.54864,7.56819,329266.45743521,0
+CHI.US,D,20180510,000000,7.56819,7.6127,7.56025,7.57332,341942.76744582,0
+CHI.US,D,20180511,000000,7.63478,7.63478,7.55493,7.56819,255483.14700817,0
+CHI.US,D,20180514,000000,7.56025,7.60589,7.54864,7.54864,338233.12349214,0
+CHI.US,D,20180515,000000,7.54864,7.57332,7.50274,7.51993,333312.95288655,0
+CHI.US,D,20180516,000000,7.54126,7.60056,7.53097,7.60056,256624.1646209,0
+CHI.US,D,20180517,000000,7.62691,7.65479,7.5722,7.64722,262106.82375911,0
+CHI.US,D,20180518,000000,7.62691,7.65479,7.62691,7.64722,198749.86921225,0
+CHI.US,D,20180521,000000,7.66769,7.69314,7.61962,7.62292,312954.28998945,0
+CHI.US,D,20180522,000000,7.65984,7.68657,7.64395,7.65479,339600.84750966,0
+CHI.US,D,20180523,000000,7.65479,7.68136,7.63478,7.67358,229727.37455958,0
+CHI.US,D,20180524,000000,7.69314,7.71351,7.65984,7.69874,296912.67311168,0
+CHI.US,D,20180525,000000,7.68136,7.69874,7.67358,7.68657,153464.19548781,0
+CHI.US,D,20180529,000000,7.67358,7.69874,7.66769,7.69314,280788.7147567,0
+CHI.US,D,20180530,000000,7.69874,7.75317,7.69314,7.72811,172685.04888167,0
+CHI.US,D,20180531,000000,7.74522,7.74522,7.70612,7.72811,251495.4668977,0
+CHI.US,D,20180601,000000,7.76168,7.78589,7.72811,7.74082,263087.43589678,0
+CHI.US,D,20180604,000000,7.78589,7.81338,7.77467,7.79974,295236.97058201,0
+CHI.US,D,20180605,000000,7.79974,7.85434,7.78589,7.85041,235704.08256106,0
+CHI.US,D,20180606,000000,7.87315,7.87315,7.78589,7.81245,324354.84178828,0
+CHI.US,D,20180607,000000,7.85434,7.86117,7.79581,7.8333,197957.46616535,0
+CHI.US,D,20180608,000000,7.8265,7.87315,7.79974,7.85434,250160.89334505,0
+CHI.US,D,20180611,000000,7.88539,7.9125,7.86117,7.88539,270564.46977514,0
+CHI.US,D,20180612,000000,7.87884,7.95346,7.87884,7.94197,268532.66709081,0
+CHI.US,D,20180613,000000,7.94197,7.94197,7.87884,7.87884,207022.514247,0
+CHI.US,D,20180614,000000,7.92691,7.93478,7.85434,7.93478,221860.02069186,0
+CHI.US,D,20180615,000000,7.89371,7.93382,7.89371,7.90616,26307.567282859,0
+CHI.US,D,20180618,000000,7.90025,7.94729,7.87884,7.94729,180896.73983591,0
+CHI.US,D,20180619,000000,7.89371,7.96609,7.89371,7.96609,207027.8610962,0
+CHI.US,D,20180620,000000,7.96047,8.03454,7.95346,8.02687,338771.01651857,0
+CHI.US,D,20180621,000000,8.02687,8.04718,7.95346,7.98078,447968.64773365,0
+CHI.US,D,20180622,000000,8.02117,8.02117,7.95346,7.98751,253375.41906564,0
+CHI.US,D,20180625,000000,8.0077,8.0077,7.81245,7.84639,507086.62025909,0
+CHI.US,D,20180626,000000,7.84639,7.90025,7.84639,7.90025,310732.13947469,0
+CHI.US,D,20180627,000000,7.9125,7.94197,7.87884,7.9125,310950.2909208,0
+CHI.US,D,20180628,000000,7.94197,7.94197,7.87315,7.90784,351597.03830594,0
+CHI.US,D,20180629,000000,7.91961,7.96609,7.89371,7.90784,367600.15786969,0
+CHI.US,D,20180702,000000,7.85434,7.95346,7.83958,7.86697,499099.49696997,0
+CHI.US,D,20180703,000000,7.87884,7.91961,7.82088,7.82088,312016.45264518,0
+CHI.US,D,20180705,000000,7.82088,7.85434,7.77945,7.84639,497478.33230185,0
+CHI.US,D,20180706,000000,7.8265,7.93478,7.80488,7.93478,306337.02945753,0
+CHI.US,D,20180709,000000,7.98751,8.0077,7.93478,7.98751,237800.04743542,0
+CHI.US,D,20180710,000000,7.98078,8.04718,7.93478,8.03454,425612.40198691,0
+CHI.US,D,20180711,000000,8.04718,8.04718,7.98078,8.00079,217460.63319533,0
+CHI.US,D,20180712,000000,8.05475,8.05971,8.02117,8.0481,207765.72628155,0
+CHI.US,D,20180713,000000,8.04117,8.07587,8.0338,8.0481,174678.35425199,0
+CHI.US,D,20180716,000000,8.06829,8.06829,8.01565,8.04117,195842.25263398,0
+CHI.US,D,20180717,000000,8.08356,8.15348,8.05156,8.13583,484042.76970919,0
+CHI.US,D,20180718,000000,8.12292,8.16968,8.1115,8.16968,257218.73424853,0
+CHI.US,D,20180719,000000,8.1621,8.18258,8.13583,8.17771,135929.73832197,0
+CHI.US,D,20180720,000000,8.17771,8.19052,8.15348,8.19052,257759.83538447,0
+CHI.US,D,20180723,000000,8.19052,8.23569,8.17771,8.22961,294023.23582058,0
+CHI.US,D,20180724,000000,8.2199,8.25216,8.12956,8.14226,410315.06651352,0
+CHI.US,D,20180725,000000,8.18258,8.21362,8.14761,8.21362,274650.53191033,0
+CHI.US,D,20180726,000000,8.22344,8.23569,8.14761,8.19052,223082.31041195,0
+CHI.US,D,20180727,000000,8.23569,8.23569,8.12956,8.1621,371417.80817658,0
+CHI.US,D,20180730,000000,8.21362,8.27206,8.1621,8.18258,364856.154876,0
+CHI.US,D,20180731,000000,8.24269,8.24859,8.19146,8.2199,452377.65955867,0
+CHI.US,D,20180801,000000,8.23569,8.23569,8.198,8.23569,203832.5840326,0
+CHI.US,D,20180802,000000,8.23569,8.24859,8.19727,8.22961,264735.33481075,0
+CHI.US,D,20180803,000000,8.23569,8.27206,8.20614,8.2199,388452.86963,0
+CHI.US,D,20180806,000000,8.27814,8.29218,8.22961,8.26431,361185.00823635,0
+CHI.US,D,20180807,000000,8.26431,8.31918,8.24269,8.29218,343471.96630824,0
+CHI.US,D,20180808,000000,8.31918,8.36455,8.29218,8.29218,398827.89575814,0
+CHI.US,D,20180809,000000,8.31918,8.35819,8.29899,8.31918,327222.89168269,0
+CHI.US,D,20180810,000000,8.35136,8.35136,8.28507,8.33201,264628.39782736,0
+CHI.US,D,20180813,000000,8.33201,8.37231,8.31918,8.35819,264305.44813753,0
+CHI.US,D,20180814,000000,8.39431,8.40477,8.32602,8.38626,402538.60908166,0
+CHI.US,D,20180815,000000,8.36549,8.36549,8.29899,8.36549,255810.37417735,0
+CHI.US,D,20180816,000000,8.39431,8.42057,8.38027,8.40036,174012.1368455,0
+CHI.US,D,20180817,000000,8.42057,8.42057,8.37231,8.41459,227195.10679301,0
+CHI.US,D,20180820,000000,8.436,8.45387,8.41459,8.4432,202668.04028352,0
+CHI.US,D,20180821,000000,8.4475,8.49789,8.4432,8.45113,310460.51953691,0
+CHI.US,D,20180822,000000,8.46256,8.52998,8.45387,8.49332,232562.27398915,0
+CHI.US,D,20180823,000000,8.54484,8.55914,8.50146,8.50679,242507.41344409,0
+CHI.US,D,20180824,000000,8.55914,8.57991,8.52998,8.55914,131508.96342879,0
+CHI.US,D,20180827,000000,8.61199,8.6246,8.52193,8.52998,318543.88611108,0
+CHI.US,D,20180828,000000,8.55205,8.59207,8.4475,8.50146,373704.12088137,0
+CHI.US,D,20180829,000000,8.52193,8.63265,8.52193,8.59937,316881.01601942,0
+CHI.US,D,20180830,000000,8.56457,8.63003,8.54484,8.55914,235368.30043322,0
+CHI.US,D,20180831,000000,8.59207,8.60657,8.5368,8.59207,166919.00673748,0
+CHI.US,D,20180904,000000,8.59207,8.59207,8.52193,8.57167,249289.35693043,0
+CHI.US,D,20180905,000000,8.59207,8.59207,8.46256,8.55914,340270.27302566,0
+CHI.US,D,20180906,000000,8.59207,8.59207,8.52193,8.59207,265433.63331226,0
+CHI.US,D,20180907,000000,8.5368,8.59207,8.52998,8.54484,269988.07943469,0
+CHI.US,D,20180910,000000,8.57991,8.67408,8.57167,8.645,229319.94465288,0
+CHI.US,D,20180911,000000,8.62284,8.72972,8.59937,8.69316,307382.87315504,0
+CHI.US,D,20180912,000000,8.72139,8.7878,8.68044,8.76385,428145.73912334,0
+CHI.US,D,20180913,000000,8.77582,8.82304,8.77031,8.7878,289068.84538032,0
+CHI.US,D,20180914,000000,8.82304,8.8788,8.77582,8.82959,263258.53507018,0
+CHI.US,D,20180917,000000,8.82959,8.85091,8.66677,8.72056,258196.13827669,0
+CHI.US,D,20180918,000000,8.72056,8.72692,8.65958,8.68586,366405.67176527,0
+CHI.US,D,20180919,000000,8.67408,8.68044,8.5902,8.65221,471510.82462614,0
+CHI.US,D,20180920,000000,8.69316,8.72784,8.55654,8.5902,574996.95155856,0
+CHI.US,D,20180921,000000,8.55026,8.5902,8.27468,8.31565,1228422.5561024,0
+CHI.US,D,20180924,000000,8.30172,8.34959,8.19146,8.22438,799111.2038602,0
+CHI.US,D,20180925,000000,8.22084,8.44564,8.2199,8.44564,308469.35290624,0
+CHI.US,D,20180926,000000,8.44564,8.47948,8.41187,8.4332,227309.52936524,0
+CHI.US,D,20180927,000000,8.42525,8.46536,8.31565,8.34352,308684.29624284,0
+CHI.US,D,20180928,000000,8.35482,8.36876,8.25992,8.27468,281473.1114504,0
+CHI.US,D,20181001,000000,8.28768,8.45113,8.28077,8.41187,361673.71025042,0
+CHI.US,D,20181002,000000,8.0396,8.04718,7.53181,7.61345,3018634.2769454,0
+CHI.US,D,20181003,000000,7.55866,7.7094,7.44962,7.67518,1754412.4269148,0
+CHI.US,D,20181004,000000,7.60589,7.64795,7.51143,7.53893,910869.97582738,0
+CHI.US,D,20181005,000000,7.50488,7.5854,7.39398,7.4701,816862.74310232,0
+CHI.US,D,20181008,000000,7.42288,7.42288,7.13989,7.20135,1176862.8895628,0
+CHI.US,D,20181009,000000,7.15945,7.32673,7.14757,7.31965,739156.98412467,0
+CHI.US,D,20181010,000000,7.25587,7.31965,7.09137,7.10578,988765.0132656,0
+CHI.US,D,20181011,000000,7.07791,7.1602,6.97299,6.99496,773572.51348789,0
+CHI.US,D,20181012,000000,7.0434,7.13318,7.0161,7.07791,658223.86698843,0
+CHI.US,D,20181015,000000,7.09137,7.15346,7.06313,7.09895,458759.65872715,0
+CHI.US,D,20181016,000000,7.16767,7.27203,7.15346,7.26503,496755.43829414,0
+CHI.US,D,20181017,000000,7.25745,7.28916,7.20967,7.25745,283874.91609724,0
+CHI.US,D,20181018,000000,7.21734,7.26503,7.17423,7.18844,270912.01497116,0
+CHI.US,D,20181019,000000,7.21734,7.29925,7.18179,7.20967,268516.62654329,0
+CHI.US,D,20181022,000000,7.21734,7.27802,7.18179,7.23108,390041.95320314,0
+CHI.US,D,20181023,000000,7.10578,7.20967,7.10578,7.16767,425442.37218332,0
+CHI.US,D,20181024,000000,7.19479,7.20294,7.06313,7.0707,201482.10913776,0
+CHI.US,D,20181025,000000,7.06313,7.12597,7.0161,7.03004,499721.87021329,0
+CHI.US,D,20181026,000000,6.98785,6.98907,6.87714,6.94727,472137.47534879,0
+CHI.US,D,20181029,000000,6.95989,7.0161,6.81448,6.86338,473819.59409746,0
+CHI.US,D,20181030,000000,6.82159,6.88265,6.77249,6.82159,526936.26311524,0
+CHI.US,D,20181031,000000,6.85573,6.91903,6.8286,6.84946,592459.76094553,0
+CHI.US,D,20181101,000000,6.89733,6.97299,6.86338,6.90435,691370.05435885,0
+CHI.US,D,20181102,000000,6.92641,6.99496,6.89733,6.93278,603514.90628802,0
+CHI.US,D,20181105,000000,6.89733,7.0161,6.89733,6.98785,312689.08627068,0
+CHI.US,D,20181106,000000,6.97299,7.09895,6.94727,7.09137,705352.06493661,0
+CHI.US,D,20181107,000000,7.11961,7.23108,7.11961,7.21734,460450.3324345,0
+CHI.US,D,20181108,000000,7.20967,7.26503,7.18788,7.26503,349588.76175794,0
+CHI.US,D,20181109,000000,7.26503,7.26503,7.13225,7.16684,679810.16645478,0
+CHI.US,D,20181112,000000,7.15945,7.15945,7.06258,7.12532,296032.58173841,0
+CHI.US,D,20181113,000000,7.13225,7.13225,7.0694,7.09746,304191.8735708,0
+CHI.US,D,20181114,000000,7.11147,7.12532,7.00656,7.01385,359959.51040674,0
+CHI.US,D,20181115,000000,6.99936,7.04844,6.96494,7.00656,271224.27096264,0
+CHI.US,D,20181116,000000,6.9713,7.01385,6.93064,6.99936,265967.24885938,0
+CHI.US,D,20181119,000000,6.99936,7.0031,6.85349,6.88724,368099.5535821,0
+CHI.US,D,20181120,000000,6.8256,6.8256,6.67871,6.68524,756943.81257131,0
+CHI.US,D,20181121,000000,6.70637,6.77614,6.68524,6.70637,481600.32900864,0
+CHI.US,D,20181123,000000,6.68524,6.75585,6.68524,6.72031,126403.79184192,0
+CHI.US,D,20181126,000000,6.7693,6.83225,6.75585,6.77614,332407.19663725,0
+CHI.US,D,20181127,000000,6.70637,6.78351,6.69945,6.7693,503574.80972467,0
+CHI.US,D,20181128,000000,6.77614,6.9713,6.77614,6.95765,533473.32090966,0
+CHI.US,D,20181129,000000,6.9713,7.06258,6.94223,7.01385,375252.5684008,0
+CHI.US,D,20181130,000000,7.04182,7.06313,7.01385,7.06258,246508.9953624,0
+CHI.US,D,20181203,000000,7.13989,7.20135,7.11831,7.19405,244344.59081866,0
+CHI.US,D,20181204,000000,7.18106,7.18106,6.96494,7.04182,599210.69270671,0
+CHI.US,D,20181206,000000,6.91605,7.03525,6.87406,7.02789,463531.18692586,0
+CHI.US,D,20181207,000000,7.04182,7.04844,6.88724,6.90164,349643.29961946,0
+CHI.US,D,20181210,000000,6.95849,6.97813,6.80074,6.85349,443804.52160059,0
+CHI.US,D,20181211,000000,6.92332,6.9713,6.81858,6.87406,266970.31776353,0
+CHI.US,D,20181212,000000,6.90883,7.0694,6.88724,6.88724,815622.27409503,0
+CHI.US,D,20181213,000000,6.93783,6.93783,6.76876,6.78951,411511.69135759,0
+CHI.US,D,20181214,000000,6.78951,6.78951,6.57116,6.59949,979502.13176469,0
+CHI.US,D,20181217,000000,6.5505,6.56209,6.26864,6.33195,2032707.3712189,0
+CHI.US,D,20181218,000000,6.29006,6.37451,6.21263,6.26201,1368000.9842975,0
+CHI.US,D,20181219,000000,6.21963,6.37806,6.14933,6.21263,820922.07099166,0
+CHI.US,D,20181220,000000,6.23377,6.2406,5.85363,5.96641,1538059.6608673,0
+CHI.US,D,20181221,000000,5.96641,6.00166,5.81165,5.83969,1102239.0544464,0
+CHI.US,D,20181224,000000,5.7835,5.90281,5.74806,5.87477,536761.63314878,0
+CHI.US,D,20181226,000000,5.93818,6.20542,5.93818,6.16345,1180689.0948283,0
+CHI.US,D,20181227,000000,6.13483,6.29006,6.07199,6.29006,976263.01053791,0
+CHI.US,D,20181228,000000,6.31821,6.34662,6.20479,6.2117,997449.36568641,0
+CHI.US,D,20181231,000000,6.2117,6.35383,6.2117,6.29006,1540067.9374153,0
+CHI.US,D,20190102,000000,6.24722,6.5102,6.24011,6.47447,453073.81932053,0
+CHI.US,D,20190103,000000,6.4106,6.48858,6.29698,6.32541,698453.56013835,0
+CHI.US,D,20190104,000000,6.41798,6.4959,6.36094,6.4959,517176.12464158,0
+CHI.US,D,20190107,000000,6.51711,6.72312,6.4959,6.67308,431560.23700287,0
+CHI.US,D,20190108,000000,6.73743,6.81513,6.68739,6.75839,421226.91629824,0
+CHI.US,D,20190109,000000,6.7941,6.87937,6.77979,6.80812,454777.32546586,0
+CHI.US,D,20190110,000000,6.83664,6.85825,6.77979,6.82244,641527.79577233,0
+CHI.US,D,20190111,000000,6.82945,6.88554,6.80812,6.87937,387293.6727301,0
+CHI.US,D,20190114,000000,6.88554,6.88554,6.80074,6.85825,400284.37747187,0
+CHI.US,D,20190115,000000,6.88554,6.91463,6.86563,6.89284,378005.12635318,0
+CHI.US,D,20190116,000000,6.92923,7.00656,6.90164,6.99936,423156.05947854,0
+CHI.US,D,20190117,000000,7.01385,7.02872,6.96494,7.02872,412162.93758643,0
+CHI.US,D,20190118,000000,7.02872,7.10643,7.02872,7.09137,446513.23538976,0
+CHI.US,D,20190122,000000,7.08493,7.09895,7.0434,7.0707,563858.39536904,0
+CHI.US,D,20190123,000000,7.10643,7.12812,7.02105,7.07791,274581.02287113,0
+CHI.US,D,20190124,000000,7.12111,7.12437,6.99936,7.02105,378665.9969105,0
+CHI.US,D,20190125,000000,7.07791,7.11381,7.06313,7.08493,205726.43800837,0
+CHI.US,D,20190128,000000,7.08493,7.13542,7.01385,7.13542,402321.52700539,0
+CHI.US,D,20190129,000000,7.14907,7.18422,7.14234,7.15571,280230.50370343,0
+CHI.US,D,20190130,000000,7.19845,7.28991,7.18359,7.28382,324124.92727401,0
+CHI.US,D,20190131,000000,7.29748,7.33264,7.29233,7.32049,268789.31585094,0
+CHI.US,D,20190201,000000,7.35405,7.37576,7.27625,7.28991,277988.03516181,0
+CHI.US,D,20190204,000000,7.28991,7.37498,7.28991,7.32049,237625.7401525,0
+CHI.US,D,20190205,000000,7.35405,7.38277,7.31281,7.35405,201262.88832183,0
+CHI.US,D,20190206,000000,7.36866,7.39717,7.33264,7.38277,200198.86533713,0
+CHI.US,D,20190207,000000,7.37576,7.37576,7.24772,7.29748,655387.89818903,0
+CHI.US,D,20190208,000000,7.26887,7.29055,7.22136,7.28382,395602.67633922,0
+CHI.US,D,20190211,000000,7.3276,7.3276,7.23464,7.28382,344144.59993373,0
+CHI.US,D,20190212,000000,7.33357,7.36257,7.30533,7.31281,279180.38252657,0
+CHI.US,D,20190213,000000,7.3276,7.35461,7.31965,7.33357,271421.03501207,0
+CHI.US,D,20190214,000000,7.33357,7.36866,7.29748,7.34142,254746.35119265,0
+CHI.US,D,20190215,000000,7.36257,7.3763,7.33778,7.3763,173345.919439,0
+CHI.US,D,20190219,000000,7.3836,7.3836,7.30533,7.34797,461119.75795051,0
+CHI.US,D,20190220,000000,7.36866,7.40566,7.34797,7.39016,257671.07768826,0
+CHI.US,D,20190221,000000,7.40566,7.40566,7.35461,7.36866,258076.36885528,0
+CHI.US,D,20190222,000000,7.36257,7.44214,7.36257,7.42681,186964.34427324,0
+CHI.US,D,20190225,000000,7.44962,7.47683,7.41333,7.4211,216463.98051018,0
+CHI.US,D,20190226,000000,7.44214,7.44214,7.34797,7.3763,301508.82465765,0
+CHI.US,D,20190227,000000,7.3836,7.40566,7.34797,7.3763,210802.73660971,0
+CHI.US,D,20190228,000000,7.36866,7.36866,7.29748,7.30533,337156.26806943,0
+CHI.US,D,20190301,000000,7.34797,7.36866,7.29748,7.29748,336863.26073497,0
+CHI.US,D,20190304,000000,7.33357,7.34797,7.23848,7.32049,421087.89821985,0
+CHI.US,D,20190305,000000,7.33357,7.35461,7.28382,7.29748,516398.69277235,0
+CHI.US,D,20190306,000000,7.29748,7.36866,7.25502,7.27625,379601.69551513,0
+CHI.US,D,20190307,000000,7.26203,7.28991,7.16947,7.23464,302267.00786984,0
+CHI.US,D,20190308,000000,7.22052,7.23034,7.14832,7.1977,357129.95782633,0
+CHI.US,D,20190311,000000,7.24147,7.29841,7.1977,7.28382,489488.00090321,0
+CHI.US,D,20190312,000000,7.30618,7.32141,7.26961,7.28382,419642.11020446,0
+CHI.US,D,20190313,000000,7.31365,7.32824,7.28178,7.29055,520330.76565149,0
+CHI.US,D,20190314,000000,7.30618,7.32141,7.26258,7.28382,393733.41786963,0
+CHI.US,D,20190315,000000,7.29055,7.31712,7.26961,7.29055,378370.85083635,0
+CHI.US,D,20190318,000000,7.28382,7.30618,7.28382,7.29055,455667.04116764,0
+CHI.US,D,20190319,000000,7.29055,7.30618,7.22688,7.26258,443824.83962744,0
+CHI.US,D,20190320,000000,7.26961,7.28382,7.22688,7.24147,396408.98119396,0
+CHI.US,D,20190321,000000,7.24147,7.34946,7.22864,7.33571,343339.36444884,0
+CHI.US,D,20190322,000000,7.31825,7.32824,7.25587,7.26258,268751.88790674,0
+CHI.US,D,20190325,000000,7.24848,7.26961,7.22052,7.26258,282731.75974484,0
+CHI.US,D,20190326,000000,7.28382,7.30618,7.24147,7.25587,325211.40702519,0
+CHI.US,D,20190327,000000,7.26258,7.27203,7.1977,7.21285,313332.84691064,0
+CHI.US,D,20190328,000000,7.20536,7.26258,7.1977,7.22688,193632.93455722,0
+CHI.US,D,20190329,000000,7.25587,7.32141,7.24848,7.31766,260778.66642546,0
+CHI.US,D,20190401,000000,7.33571,7.39941,7.32824,7.39941,313721.02816034,0
+CHI.US,D,20190402,000000,7.39941,7.41108,7.34946,7.38492,377119.68813074,0
+CHI.US,D,20190403,000000,7.39174,7.45111,7.39174,7.44477,304899.79640081,0
+CHI.US,D,20190404,000000,7.45111,7.49253,7.42886,7.49253,247548.42284091,0
+CHI.US,D,20190405,000000,7.49253,7.53015,7.49253,7.52246,230486.62714164,0
+CHI.US,D,20190408,000000,7.53015,7.5722,7.50834,7.56566,491957.17584959,0
+CHI.US,D,20190409,000000,7.56566,7.61636,7.53015,7.56202,512007.86023453,0
+CHI.US,D,20190410,000000,7.558,7.5854,7.53828,7.56566,325100.19256249,0
+CHI.US,D,20190411,000000,7.57894,7.5854,7.52246,7.558,327577.92246753,0
+CHI.US,D,20190412,000000,7.5524,7.57894,7.54529,7.5524,186596.48105039,0
+CHI.US,D,20190415,000000,7.558,7.63843,7.54529,7.60944,299049.27403973,0
+CHI.US,D,20190416,000000,7.65984,7.70379,7.60944,7.63216,291370.12926278,0
+CHI.US,D,20190417,000000,7.682,7.68818,7.59325,7.6171,296884.86949601,0
+CHI.US,D,20190418,000000,7.64562,7.67358,7.6171,7.64562,355960.06722809,0
+CHI.US,D,20190422,000000,7.64562,7.70379,7.6402,7.67358,336131.81176861,0
+CHI.US,D,20190423,000000,7.69574,7.72719,7.6402,7.72719,253209.66674137,0
+CHI.US,D,20190424,000000,7.71997,7.74082,7.63216,7.65301,274998.07710634,0
+CHI.US,D,20190425,000000,7.66769,7.68818,7.63216,7.65984,157678.58200307,0
+CHI.US,D,20190426,000000,7.69574,7.71166,7.64562,7.71166,231094.02920727,0
+CHI.US,D,20190429,000000,7.73307,7.74082,7.70379,7.70379,137652.49312432,0
+CHI.US,D,20190430,000000,7.71166,7.75391,7.68818,7.75391,217225.3718319,0
+CHI.US,D,20190501,000000,7.80534,7.80534,7.76242,7.76869,288858.17952304,0
+CHI.US,D,20190502,000000,7.76869,7.79805,7.73307,7.78422,170373.07130087,0
+CHI.US,D,20190503,000000,7.81338,7.84051,7.79094,7.83498,209787.90463736,0
+CHI.US,D,20190506,000000,7.82171,7.84051,7.76869,7.84051,290636.54155674,0
+CHI.US,D,20190507,000000,7.82732,7.83153,7.72719,7.76242,314375.48249866,0
+CHI.US,D,20190508,000000,7.74595,7.78422,7.71997,7.76242,182683.6568283,0
+CHI.US,D,20190509,000000,7.75391,7.75391,7.67358,7.71997,311539.51369927,0
+CHI.US,D,20190510,000000,7.73307,7.73307,7.63937,7.70379,184224.61875889,0
+CHI.US,D,20190513,000000,7.66676,7.68818,7.5191,7.52883,447441.44840556,0
+CHI.US,D,20190514,000000,7.5854,7.65927,7.56492,7.60056,191597.92376337,0
+CHI.US,D,20190515,000000,7.59252,7.682,7.56409,7.66676,189985.3140539,0
+CHI.US,D,20190516,000000,7.66676,7.75391,7.64338,7.72719,376241.73549714,0
+CHI.US,D,20190517,000000,7.71997,7.71997,7.63149,7.682,357185.5650577,0
+CHI.US,D,20190520,000000,7.65216,7.69574,7.51378,7.53676,361495.12548817,0
+CHI.US,D,20190521,000000,7.5507,7.63149,7.52163,7.52163,401460.68428913,0
+CHI.US,D,20190522,000000,7.53676,7.5507,7.4901,7.52883,322533.7049612,0
+CHI.US,D,20190523,000000,7.4831,7.4831,7.39537,7.44157,341626.233975,0
+CHI.US,D,20190524,000000,7.45495,7.4901,7.36641,7.39537,411883.83205979,0
+CHI.US,D,20190528,000000,7.40351,7.45111,7.36929,7.38098,236410.93602122,0
+CHI.US,D,20190529,000000,7.36641,7.38782,7.30065,7.35238,280677.50029398,0
+CHI.US,D,20190530,000000,7.33853,7.41886,7.33853,7.38782,243219.61375344,0
+CHI.US,D,20190531,000000,7.36641,7.36641,7.2642,7.28605,329663.19364358,0
+CHI.US,D,20190603,000000,7.29309,7.36116,7.14757,7.20612,409036.1001922,0
+CHI.US,D,20190604,000000,7.2642,7.35965,7.24306,7.35238,234733.0947519,0
+CHI.US,D,20190605,000000,7.50563,7.57064,7.34479,7.38782,286347.29915313,0
+CHI.US,D,20190606,000000,7.39537,7.41886,7.35238,7.39537,295341.76882574,0
+CHI.US,D,20190607,000000,7.41108,7.44868,7.40351,7.42586,289368.26893379,0
+CHI.US,D,20190610,000000,7.46131,7.48776,7.44157,7.46917,227999.27290806,0
+CHI.US,D,20190611,000000,7.50563,7.57801,7.4901,7.56409,328782.03290047,0
+CHI.US,D,20190612,000000,7.57138,7.67358,7.54446,7.60056,326744.88336696,0
+CHI.US,D,20190613,000000,7.65301,7.67704,7.58625,7.61636,149833.68490187,0
+CHI.US,D,20190614,000000,7.61636,7.61636,7.54379,7.54379,157769.47843896,0
+CHI.US,D,20190617,000000,7.55005,7.60056,7.52799,7.52799,203982.29580933,0
+CHI.US,D,20190618,000000,7.5854,7.62375,7.57138,7.59252,231850.0736798,0
+CHI.US,D,20190619,000000,7.60852,7.63937,7.57801,7.63149,170848.94087693,0
+CHI.US,D,20190620,000000,7.70455,7.74765,7.62038,7.70455,281721.20525183,0
+CHI.US,D,20190621,000000,7.68901,7.80067,7.64562,7.72082,280455.07136853,0
+CHI.US,D,20190624,000000,7.74765,7.79328,7.70455,7.71258,183497.44727186,0
+CHI.US,D,20190625,000000,7.74765,7.74765,7.62375,7.65301,182111.54396718,0
+CHI.US,D,20190626,000000,7.65301,7.72811,7.64562,7.67433,175525.29516041,0
+CHI.US,D,20190627,000000,7.70455,7.74175,7.6849,7.71258,139835.07695525,0
+CHI.US,D,20190628,000000,7.73371,7.80768,7.72811,7.75138,185091.87769416,0
+CHI.US,D,20190701,000000,7.82236,7.88183,7.79328,7.81592,136993.76130668,0
+CHI.US,D,20190702,000000,7.81592,7.8968,7.81592,7.88961,197004.65764339,0
+CHI.US,D,20190703,000000,7.8968,7.91438,7.82985,7.8678,114378.72806013,0
+CHI.US,D,20190705,000000,7.85116,7.91009,7.85116,7.8968,110920.38601742,0
+CHI.US,D,20190708,000000,7.8968,7.91811,7.85116,7.88183,222231.09202421,0
+CHI.US,D,20190709,000000,7.90531,7.96281,7.90118,7.94019,154588.10318321,0
+CHI.US,D,20190710,000000,7.99995,8.02764,7.91811,7.97161,272794.10587874,0
+CHI.US,D,20190711,000000,7.97161,7.98573,7.94729,7.97899,176732.61370283,0
+CHI.US,D,20190712,000000,8.0149,8.0149,7.90447,7.91009,194911.90087851,0
+CHI.US,D,20190715,000000,7.91009,7.94019,7.88884,7.91009,225160.09599915,0
+CHI.US,D,20190716,000000,7.93299,7.94019,7.8968,7.93299,205871.87230578,0
+CHI.US,D,20190717,000000,7.94019,7.98573,7.8968,7.96281,227460.3105118,0
+CHI.US,D,20190718,000000,7.9243,7.9646,7.8968,7.9243,370287.48426218,0
+CHI.US,D,20190719,000000,7.9934,7.9934,7.94729,7.96281,202554.68708113,0
+CHI.US,D,20190722,000000,7.94729,8.02117,7.94729,7.97161,313808.71648672,0
+CHI.US,D,20190723,000000,7.97899,8.0149,7.96281,7.97899,243621.69681095,0
+CHI.US,D,20190724,000000,8.0077,8.03641,7.97161,8.02838,257789.77773981,0
+CHI.US,D,20190725,000000,7.98573,8.04351,7.98573,8.02117,211857.1352659,0
+CHI.US,D,20190726,000000,8.05232,8.05971,8.02117,8.05232,203417.66853706,0
+CHI.US,D,20190729,000000,8.05232,8.06829,7.96281,8.05232,254034.15088329,0
+CHI.US,D,20190730,000000,8.05232,8.05642,8.03641,8.05232,188694.58466443,0
+CHI.US,D,20190731,000000,8.05232,8.05971,8.0149,8.02117,296330.93592206,0
+CHI.US,D,20190801,000000,8.02117,8.05232,7.95431,7.97161,333570.67101651,0
+CHI.US,D,20190802,000000,7.98573,7.98573,7.86697,7.9243,329392.64307561,0
+CHI.US,D,20190805,000000,7.8363,7.83798,7.6127,7.65761,562136.70993654,0
+CHI.US,D,20190806,000000,7.67283,7.76952,7.67283,7.76242,188603.68822856,0
+CHI.US,D,20190807,000000,7.72632,7.76952,7.65761,7.73307,313509.29293325,0
+CHI.US,D,20190808,000000,7.73307,7.79178,7.69387,7.79178,266399.27427226,0
+CHI.US,D,20190809,000000,7.82236,7.82396,7.71763,7.73923,136510.40614176,0
+CHI.US,D,20190812,000000,7.71763,7.77692,7.6721,7.71763,240133.41241292,0
+CHI.US,D,20190813,000000,7.73923,7.8678,7.70304,7.85957,262963.38899606,0
+CHI.US,D,20190814,000000,7.75391,7.80619,7.65693,7.66414,308947.361222,0
+CHI.US,D,20190815,000000,7.68743,7.73923,7.64946,7.67956,212522.28330256,0
+CHI.US,D,20190816,000000,7.71837,7.75391,7.69314,7.72547,128043.13579723,0
+CHI.US,D,20190819,000000,7.77692,7.77692,7.73923,7.76952,166475.21825643,0
+CHI.US,D,20190820,000000,7.76952,7.87482,7.69314,7.8363,305167.13885927,0
+CHI.US,D,20190821,000000,7.87482,7.94879,7.87482,7.88961,265505.28109115,0
+CHI.US,D,20190822,000000,7.91811,7.92505,7.77692,7.84293,242287.12325831,0
+CHI.US,D,20190823,000000,7.8363,7.88183,7.77383,7.80619,210748.19874818,0
+CHI.US,D,20190826,000000,7.84293,7.88183,7.80619,7.81424,253348.68481979,0
+CHI.US,D,20190827,000000,7.85957,7.88183,7.76242,7.76242,154939.92585856,0
+CHI.US,D,20190828,000000,7.76242,7.79178,7.72547,7.72547,149489.34781535,0
+CHI.US,D,20190829,000000,7.77692,7.81424,7.73923,7.76242,166509.43809112,0
+CHI.US,D,20190830,000000,7.79178,7.79636,7.65693,7.70135,301808.24821111,0
+CHI.US,D,20190903,000000,7.70135,7.72547,7.63937,7.71763,195037.01714908,0
+CHI.US,D,20190904,000000,7.75391,7.88183,7.74981,7.87482,333739.63145026,0
+CHI.US,D,20190905,000000,7.88961,7.94879,7.85116,7.85957,365076.44506177,0
+CHI.US,D,20190906,000000,7.8968,7.91811,7.85957,7.91811,158227.16872786,0
+CHI.US,D,20190909,000000,7.91009,7.94197,7.8678,7.94197,202640.23666783,0
+CHI.US,D,20190910,000000,7.93382,7.93382,7.8363,7.8678,277731.3864017,0
+CHI.US,D,20190911,000000,7.8678,7.9646,7.85687,7.93382,235498.76355295,0
+CHI.US,D,20190912,000000,7.95619,8.03006,7.91811,7.99424,158969.31139254,0
+CHI.US,D,20190913,000000,8.03875,8.05547,7.9243,7.9243,255225.42887821,0
+CHI.US,D,20190916,000000,7.90447,7.93299,7.87388,7.88108,219035.81496062,0
+CHI.US,D,20190917,000000,7.86697,7.91811,7.86697,7.91009,93411.593727586,0
+CHI.US,D,20190918,000000,7.88108,7.91811,7.85865,7.8968,138621.34219381,0
+CHI.US,D,20190919,000000,7.8968,7.96047,7.86697,7.95619,213316.82508913,0
+CHI.US,D,20190920,000000,7.98751,8.03875,7.97319,8.02285,331101.49607011,0
+CHI.US,D,20190923,000000,8.01565,8.03006,7.9646,8.02285,212123.40835454,0
+CHI.US,D,20190924,000000,8.03006,8.03875,7.96047,7.99424,202271.30407516,0
+CHI.US,D,20190925,000000,7.99424,8.01565,7.91009,7.97319,218820.87162402,0
+CHI.US,D,20190926,000000,7.9646,7.99424,7.88108,7.91009,182258.04763441,0
+CHI.US,D,20190927,000000,7.91009,7.91009,7.83498,7.87388,212249.59399494,0
+CHI.US,D,20190930,000000,7.87388,7.87388,7.7901,7.85865,168642.83090967,0
+CHI.US,D,20191001,000000,7.85865,7.87388,7.79721,7.87388,255638.20563409,0
+CHI.US,D,20191002,000000,7.82732,7.85041,7.70696,7.77617,339301.42395618,0
+CHI.US,D,20191003,000000,7.73689,7.7901,7.65562,7.78338,208728.15913203,0
+CHI.US,D,20191004,000000,7.74429,7.79721,7.73054,7.7901,153781.79832848,0
+CHI.US,D,20191007,000000,7.76776,7.88108,7.73689,7.85865,232856.35069348,0
+CHI.US,D,20191008,000000,7.7901,7.87136,7.77617,7.85041,203293.62163634,0
+CHI.US,D,20191009,000000,7.87388,7.95619,7.85041,7.93299,211073.28717768,0
+CHI.US,D,20191010,000000,7.94879,7.9646,7.88884,7.93299,195203.83884315,0
+CHI.US,D,20191011,000000,7.98751,8.00947,7.97319,7.97993,140889.47561144,0
+CHI.US,D,20191014,000000,7.97993,8.00947,7.94111,7.9646,175441.88431336,0
+CHI.US,D,20191015,000000,7.95619,8.0077,7.95619,7.97993,119737.34029762,0
+CHI.US,D,20191016,000000,7.99509,8.01565,7.97319,8.00947,142275.37891612,0
+CHI.US,D,20191017,000000,8.01565,8.0396,7.97319,8.00228,195354.61998973,0
+CHI.US,D,20191018,000000,8.01565,8.0396,7.9646,8.0396,182471.92160119,0
+CHI.US,D,20191021,000000,8.0396,8.08026,8.02117,8.07148,229436.50596476,0
+CHI.US,D,20191022,000000,8.08026,8.13122,8.02454,8.09383,250646.38724962,0
+CHI.US,D,20191023,000000,8.09383,8.11665,8.04539,8.09383,184062.07454414,0
+CHI.US,D,20191024,000000,8.11665,8.1621,8.08026,8.13889,380683.897787,0
+CHI.US,D,20191025,000000,8.13889,8.13889,8.07148,8.10916,193719.55351375,0
+CHI.US,D,20191028,000000,8.12526,8.13889,8.10122,8.10122,187620.93735123,0
+CHI.US,D,20191029,000000,8.11665,8.1621,8.06411,8.10916,279792.06207154,0
+CHI.US,D,20191030,000000,8.12292,8.12292,8.08598,8.09383,168171.23881293,0
+CHI.US,D,20191031,000000,8.10122,8.13122,8.08026,8.11665,149208.10354904,0
+CHI.US,D,20191101,000000,8.13889,8.17678,8.10122,8.13122,204222.90402195,0
+CHI.US,D,20191104,000000,8.16968,8.21625,8.14666,8.19979,257776.94530182,0
+CHI.US,D,20191105,000000,8.21625,8.26776,8.17771,8.26085,286231.80721106,0
+CHI.US,D,20191106,000000,8.26776,8.26776,8.21625,8.2444,208465.09415289,0
+CHI.US,D,20191107,000000,8.2444,8.26085,8.12292,8.13122,291095.30121547,0
+CHI.US,D,20191108,000000,8.13122,8.17771,8.10122,8.1621,217421.06651148,0
+CHI.US,D,20191111,000000,8.1621,8.23055,8.14666,8.21717,153265.29269873,0
+CHI.US,D,20191112,000000,8.21717,8.22279,8.16968,8.19333,193430.82365861,0
+CHI.US,D,20191113,000000,8.19333,8.22344,8.18519,8.22344,130362.5989669,0
+CHI.US,D,20191114,000000,8.20875,8.23055,8.1964,8.23055,122177.6422585,0
+CHI.US,D,20191115,000000,8.22344,8.24533,8.20875,8.20875,113123.28787518,0
+CHI.US,D,20191118,000000,8.21717,8.29993,8.21717,8.29993,227090.30854929,0
+CHI.US,D,20191119,000000,8.28507,8.33201,8.24533,8.32425,160936.95188686,0
+CHI.US,D,20191120,000000,8.32425,8.35305,8.25393,8.28507,242979.00554081,0
+CHI.US,D,20191121,000000,8.29218,8.33201,8.25393,8.28507,159849.40276582,0
+CHI.US,D,20191122,000000,8.29993,8.35305,8.26168,8.2773,118762.07500914,0
+CHI.US,D,20191125,000000,8.28507,8.31658,8.28507,8.30772,168113.4928419,0
+CHI.US,D,20191126,000000,8.31658,8.33201,8.28507,8.30772,203800.50293759,0
+CHI.US,D,20191127,000000,8.32425,8.33986,8.29218,8.32425,166326.57584953,0
+CHI.US,D,20191129,000000,8.32425,8.35305,8.30772,8.34687,77132.576746694,0
+CHI.US,D,20191202,000000,8.34687,8.34687,8.29218,8.29993,123883.28714352,0
+CHI.US,D,20191203,000000,8.26871,8.29218,8.23055,8.29218,231297.2094757,0
+CHI.US,D,20191204,000000,8.30772,8.35305,8.30772,8.33201,92063.118367086,0
+CHI.US,D,20191205,000000,8.33986,8.41626,8.28507,8.41626,184360.4287278,0
+CHI.US,D,20191206,000000,8.40749,8.45207,8.36362,8.43974,234027.31066157,0
+CHI.US,D,20191209,000000,8.42336,8.43974,8.39952,8.42336,148121.62379784,0
+CHI.US,D,20191210,000000,8.40749,8.41187,8.35305,8.39952,214049.34342533,0
+CHI.US,D,20191211,000000,8.39952,8.46079,8.37577,8.45207,266844.13212313,0
+CHI.US,D,20191212,000000,8.469,8.47685,8.36633,8.44657,146344.33113396,0
+CHI.US,D,20191213,000000,8.43244,8.48986,8.41879,8.44657,150165.18955036,0
+CHI.US,D,20191216,000000,8.43974,8.52277,8.43974,8.4836,215561.43237041,0
+CHI.US,D,20191217,000000,8.49696,8.49696,8.45207,8.45207,179657.34019845,0
+CHI.US,D,20191218,000000,8.469,8.52465,8.45207,8.52277,187528.97154553,0
+CHI.US,D,20191219,000000,8.50501,8.52277,8.47685,8.5139,238191.43679462,0
+CHI.US,D,20191220,000000,8.52277,8.593,8.52101,8.56187,197012.14323222,0
+CHI.US,D,20191223,000000,8.57804,8.60834,8.53082,8.56187,314454.61586637,0
+CHI.US,D,20191224,000000,8.60104,8.63723,8.5139,8.57804,116653.27769676,0
+CHI.US,D,20191226,000000,8.57804,8.645,8.57804,8.62097,198202.35185731,0
+CHI.US,D,20191227,000000,8.62097,8.67137,8.57804,8.60834,181308.44722195,0
+CHI.US,D,20191230,000000,8.65407,8.65407,8.49603,8.52193,260882.39529933,0
+CHI.US,D,20191231,000000,8.48264,8.58487,8.47591,8.55476,160767.99145311,0
+CHI.US,D,20200102,000000,8.57804,8.62097,8.55821,8.60834,167679.32868936,0
+CHI.US,D,20200103,000000,8.60104,8.60834,8.56908,8.60834,156387.85261362,0
+CHI.US,D,20200106,000000,8.60104,8.62097,8.57804,8.60834,206281.44095214,0
+CHI.US,D,20200107,000000,8.60104,8.66313,8.60104,8.645,256993.09721359,0
+CHI.US,D,20200108,000000,8.645,8.73973,8.64135,8.70597,211904.1875386,0
+CHI.US,D,20200109,000000,8.70129,8.73973,8.67137,8.71785,196878.47200299,0
+CHI.US,D,20200110,000000,8.72504,8.72597,8.67866,8.71785,218713.93464063,0
+CHI.US,D,20200113,000000,8.71785,8.76478,8.70952,8.76478,182076.25476265,0
+CHI.US,D,20200114,000000,8.76478,8.79153,8.66313,8.69316,275815.07565942,0
+CHI.US,D,20200115,000000,8.70859,8.73973,8.70129,8.72504,157681.79011257,0
+CHI.US,D,20200116,000000,8.72504,8.78321,8.70859,8.76478,187940.67893157,0
+CHI.US,D,20200117,000000,8.78051,8.82492,8.73244,8.75656,245001.18389665,0
+CHI.US,D,20200121,000000,8.76478,8.78499,8.70859,8.77302,340753.62819057,0
+CHI.US,D,20200122,000000,8.78051,8.808,8.77302,8.78051,181612.14825476,0
+CHI.US,D,20200123,000000,8.74704,8.808,8.70859,8.808,158166.21464731,0
+CHI.US,D,20200124,000000,8.81641,8.85831,8.74796,8.76478,200727.13403505,0
+CHI.US,D,20200127,000000,8.70859,8.73244,8.62827,8.66313,170284.31360465,0
+CHI.US,D,20200128,000000,8.66313,8.72504,8.66313,8.72504,173210.10947009,0
+CHI.US,D,20200129,000000,8.73973,8.75656,8.70859,8.74704,163770.78194659,0
+CHI.US,D,20200130,000000,8.72504,8.74704,8.63723,8.73244,123003.19577023,0
+CHI.US,D,20200131,000000,8.72504,8.74704,8.62827,8.65407,233844.44841996,0
+CHI.US,D,20200203,000000,8.65407,8.71504,8.63723,8.70859,192481.22324613,0
+CHI.US,D,20200204,000000,8.76478,8.85373,8.74704,8.84166,245668.47067298,0
+CHI.US,D,20200205,000000,8.84999,8.87317,8.77302,8.808,310186.76085943,0
+CHI.US,D,20200206,000000,8.81641,8.87317,8.79153,8.84999,114143.46669669,0
+CHI.US,D,20200207,000000,8.84166,8.88148,8.83229,8.85831,188800.45227799,0
+CHI.US,D,20200210,000000,8.86578,8.97164,8.85831,8.97164,194573.98001101,0
+CHI.US,D,20200211,000000,8.98006,8.98006,8.93236,8.94546,208843.65107409,0
+CHI.US,D,20200212,000000,8.98006,8.99687,8.95856,8.97164,176730.47496318,0
+CHI.US,D,20200213,000000,8.96509,9.05953,8.94078,9.03803,177164.63911573,0
+CHI.US,D,20200214,000000,9.03803,9.09788,9.01279,9.03803,258133.04545649,0
+CHI.US,D,20200218,000000,9.02214,9.08105,8.96509,9.08105,148241.39321924,0
+CHI.US,D,20200219,000000,9.07357,9.18578,9.07357,9.17829,140815.68909291,0
+CHI.US,D,20200220,000000,9.1699,9.25311,9.10816,9.16054,227222.91040867,0
+CHI.US,D,20200221,000000,9.15399,9.19421,9.0988,9.1063,328962.75640239,0
+CHI.US,D,20200224,000000,8.94078,8.94078,8.77863,8.83137,508382.69649773,0
+CHI.US,D,20200225,000000,8.82398,8.87036,8.36176,8.44833,640258.45377953,0
+CHI.US,D,20200226,000000,8.41879,8.5744,8.41879,8.47948,430031.03814044,0
+CHI.US,D,20200227,000000,8.41018,8.41018,7.91644,8.02529,745154.01015297,0
+CHI.US,D,20200228,000000,7.63478,7.7754,7.3447,7.75074,1265856.9165066,0
+CHI.US,D,20200302,000000,7.75906,8.22195,7.7426,8.21445,644091.0752641,0
+CHI.US,D,20200303,000000,8.22802,8.36455,8.08859,8.15116,633235.90208055,0
+CHI.US,D,20200304,000000,8.29124,8.41018,8.21445,8.40131,430753.93214812,0
+CHI.US,D,20200305,000000,8.26085,8.33809,8.16033,8.22195,299633.14996904,0
+CHI.US,D,20200306,000000,7.90923,8.13583,7.8695,8.1115,404744.71904893,0
+CHI.US,D,20200309,000000,7.42297,7.73541,7.3447,7.49347,932393.18247352,0
+CHI.US,D,20200310,000000,7.75906,7.79094,7.43878,7.60289,526551.28997506,0
+CHI.US,D,20200311,000000,7.50909,7.53276,7.01573,7.07061,735736.07002615,0
+CHI.US,D,20200312,000000,6.50962,6.50962,5.92516,5.99616,1693161.0615707,0
+CHI.US,D,20200313,000000,6.16203,6.69123,6.16203,6.64392,663717.21982497,0
+CHI.US,D,20200316,000000,5.85399,6.14624,5.73533,5.80633,921450.32096359,0
+CHI.US,D,20200317,000000,5.79873,6.13829,5.77462,6.02775,855770.69513758,0
+CHI.US,D,20200318,000000,5.60901,5.82858,4.36097,4.6215,1518753.2578867,0
+CHI.US,D,20200319,000000,4.43195,5.20624,4.27401,5.15865,1138244.7367523,0
+CHI.US,D,20200320,000000,5.22195,6.05142,5.22195,5.60901,1157528.6829665,0
+CHI.US,D,20200323,000000,5.26151,5.41944,4.71568,5.22195,996538.26258796,0
+CHI.US,D,20200324,000000,5.69579,5.80633,5.44302,5.66427,972195.1276899,0
+CHI.US,D,20200325,000000,5.67213,6.39114,5.67213,6.2017,795041.18227251,0
+CHI.US,D,20200326,000000,6.16203,6.83346,6.11294,6.628,1112542.4327956,0
+CHI.US,D,20200327,000000,6.31999,6.53338,6.26144,6.33579,623370.96536317,0
+CHI.US,D,20200330,000000,6.33579,6.50962,6.28014,6.39901,581942.5086295,0
+CHI.US,D,20200331,000000,6.31999,6.69919,6.24902,6.58855,729103.83831653,0
+CHI.US,D,20200401,000000,6.29621,6.42276,5.75919,5.86159,1370140.7933351,0
+CHI.US,D,20200402,000000,5.71945,6.00399,5.71945,5.86981,520181.05387473,0
+CHI.US,D,20200403,000000,5.83838,5.89346,5.71945,5.80633,523474.71296303,0
+CHI.US,D,20200406,000000,5.92516,6.23321,5.90152,6.20926,764578.04381526,0
+CHI.US,D,20200407,000000,6.40706,6.54937,6.31493,6.39901,598288.89590992,0
+CHI.US,D,20200408,000000,6.47811,6.73901,6.3832,6.72312,543102.99626359,0
+CHI.US,D,20200409,000000,6.826,7.15159,6.77015,6.99956,774913.50325955,0
+CHI.US,D,20200413,000000,7.05527,7.05527,6.72031,6.91183,622861.94532227,0
+CHI.US,D,20200414,000000,7.00731,7.19479,7.00731,7.14299,431839.3425295,0
+CHI.US,D,20200415,000000,7.05527,7.09521,6.95961,7.05527,298758.40544493,0
+CHI.US,D,20200416,000000,7.11906,7.14954,7.02331,7.08697,359444.07414683,0
+CHI.US,D,20200417,000000,7.16674,7.31815,7.15878,7.31815,371364.33968489,0
+CHI.US,D,20200420,000000,7.27045,7.35826,7.17488,7.22284,392630.89757091,0
+CHI.US,D,20200421,000000,7.02331,7.23848,6.95961,7.04732,553948.54511863,0
+CHI.US,D,20200422,000000,7.08697,7.16674,7.03144,7.11906,359558.49671904,0
+CHI.US,D,20200423,000000,7.09521,7.15878,7.00731,7.00731,498270.73534873,0
+CHI.US,D,20200424,000000,7.03919,7.07893,7.02331,7.07127,276388.25789034,0
+CHI.US,D,20200427,000000,7.07127,7.19872,7.07127,7.15878,309985.71933067,0
+CHI.US,D,20200428,000000,7.2465,7.2785,7.14299,7.17488,259142.53057967,0
+CHI.US,D,20200429,000000,7.2785,7.37425,7.27045,7.3261,257282.89643856,0
+CHI.US,D,20200430,000000,7.28644,7.37425,7.18291,7.19872,491441.73958968,0
+CHI.US,D,20200501,000000,7.02331,7.12364,6.93557,6.99956,531703.51383461,0
+CHI.US,D,20200504,000000,6.92781,7.03919,6.8401,7.00731,375361.64412386,0
+CHI.US,D,20200505,000000,7.09521,7.23848,7.09521,7.22284,312743.6241322,0
+CHI.US,D,20200506,000000,7.26241,7.2785,7.21451,7.2465,199395.7685919,0
+CHI.US,D,20200507,000000,7.3261,7.39016,7.29448,7.37425,198162.78517346,0
+CHI.US,D,20200508,000000,7.45383,7.55754,7.39801,7.55754,223312.22492623,0
+CHI.US,D,20200511,000000,7.54144,7.63713,7.50161,7.58942,332719.45262874,0
+CHI.US,D,20200512,000000,7.62954,7.62954,7.49882,7.51687,260154.15444248,0
+CHI.US,D,20200513,000000,7.50909,7.52397,7.2034,7.34012,267965.90107885,0
+CHI.US,D,20200514,000000,7.22743,7.31618,7.11513,7.30795,260441.8149278,0
+CHI.US,D,20200515,000000,7.29187,7.33207,7.24772,7.33207,147874.59936621,0
+CHI.US,D,20200518,000000,7.46879,7.55726,7.42755,7.49293,324845.68254201,0
+CHI.US,D,20200519,000000,7.49293,7.60532,7.49293,7.56512,308045.88245204,0
+CHI.US,D,20200520,000000,7.58136,7.71837,7.58136,7.62954,357249.72724774,0
+CHI.US,D,20200521,000000,7.60532,7.82236,7.60532,7.7583,427941.48948507,0
+CHI.US,D,20200522,000000,7.7583,7.90308,7.7583,7.90308,301878.82662014,0
+CHI.US,D,20200526,000000,8.02379,8.03099,7.91887,7.91887,244536.00801891,0
+CHI.US,D,20200527,000000,7.92691,8.0077,7.78253,7.98405,321358.46751379,0
+CHI.US,D,20200528,000000,7.97562,8.12702,7.97562,8.0396,196129.91311928,0
+CHI.US,D,20200529,000000,8.0077,8.13647,7.99162,8.11236,171130.18514323,0
+CHI.US,D,20200601,000000,8.12777,8.28863,8.07148,8.28077,221002.3860851,0
+CHI.US,D,20200602,000000,8.32162,8.42609,8.30528,8.41018,266596.03832168,0
+CHI.US,D,20200603,000000,8.44928,8.72411,8.44928,8.69054,374276.2337425,0
+CHI.US,D,20200604,000000,8.61021,8.66771,8.4662,8.50407,217221.09435257,0
+CHI.US,D,20200605,000000,8.54748,8.70765,8.54748,8.68316,408237.28092632,0
+CHI.US,D,20200608,000000,8.70859,8.81079,8.69054,8.80255,278231.85148395,0
+CHI.US,D,20200609,000000,8.78051,8.81931,8.74796,8.78499,264934.23759985,0
+CHI.US,D,20200610,000000,8.83511,8.83511,8.73159,8.77209,373469.92888776,0
+CHI.US,D,20200611,000000,8.66677,8.73159,8.22119,8.26085,578191.15925231,0
+CHI.US,D,20200612,000000,8.40749,8.50501,8.25216,8.35053,308563.45745162,0
+CHI.US,D,20200615,000000,8.25216,8.48986,8.09954,8.48715,282052.70990034,0
+CHI.US,D,20200616,000000,8.65772,8.67408,8.53587,8.59394,243213.19753443,0
+CHI.US,D,20200617,000000,8.64041,8.69766,8.60293,8.63191,243586.40760645,0
+CHI.US,D,20200618,000000,8.60198,8.66677,8.57712,8.60198,164208.15420864,0
+CHI.US,D,20200619,000000,8.73159,8.7556,8.55383,8.57712,372168.50579996,0
+CHI.US,D,20200622,000000,8.55383,8.7068,8.5368,8.58487,356583.50984124,0
+CHI.US,D,20200623,000000,8.65772,8.7388,8.64866,8.68222,159116.88442962,0
+CHI.US,D,20200624,000000,8.66677,8.7068,8.40831,8.47235,305981.99867269,0
+CHI.US,D,20200625,000000,8.4475,8.57712,8.3811,8.55383,181529.80677756,0
+CHI.US,D,20200626,000000,8.5368,8.56094,8.40749,8.40749,230281.30813352,0
+CHI.US,D,20200629,000000,8.4475,8.50146,8.36455,8.49332,124466.09370296,0
+CHI.US,D,20200630,000000,8.4475,8.64041,8.4475,8.61553,136378.8736522,0
+CHI.US,D,20200701,000000,8.64866,8.68222,8.6246,8.66677,162730.28509826,0
+CHI.US,D,20200702,000000,8.7068,8.80255,8.7068,8.77209,132460.70258092,0
+CHI.US,D,20200706,000000,8.81079,8.90804,8.80255,8.80255,289249.56888222,0
+CHI.US,D,20200707,000000,8.80255,8.8769,8.7934,8.83137,155752.64693229,0
+CHI.US,D,20200708,000000,8.85278,8.90057,8.81079,8.81931,274868.68335645,0
+CHI.US,D,20200709,000000,8.81079,8.86205,8.7388,8.83605,261615.98300538,0
+CHI.US,D,20200710,000000,8.82773,8.90897,8.77956,8.8686,199727.2732404,0
+CHI.US,D,20200713,000000,8.92581,9.03897,8.73159,8.73785,436822.6059553,0
+CHI.US,D,20200714,000000,8.65593,8.73785,8.57533,8.73159,312174.71938058,0
+CHI.US,D,20200715,000000,8.77123,8.8769,8.77123,8.85278,293160.25436466,0
+CHI.US,D,20200716,000000,8.82773,8.8686,8.77488,8.85278,141105.48831787,0
+CHI.US,D,20200717,000000,8.86205,8.91834,8.81931,8.89402,121539.22846768,0
+CHI.US,D,20200720,000000,8.91834,9.03241,8.89402,9.01653,268270.6714815,0
+CHI.US,D,20200721,000000,9.03241,9.09601,8.97351,9.01653,325380.36745894,0
+CHI.US,D,20200722,000000,9.00811,9.04831,8.99969,9.01653,136167.1384251,0
+CHI.US,D,20200723,000000,9.02401,9.04085,8.81547,8.89402,352287.8512186,0
+CHI.US,D,20200724,000000,8.90151,8.90151,8.73159,8.83605,198008.79591739,0
+CHI.US,D,20200727,000000,8.86205,8.99034,8.83605,8.99034,208898.18893561,0
+CHI.US,D,20200728,000000,8.98286,9.00811,8.93142,8.95856,169816.99898725,0
+CHI.US,D,20200729,000000,8.97351,9.04085,8.97351,9.03241,353347.59672397,0
+CHI.US,D,20200730,000000,8.99034,9.04363,8.89402,9.01653,229964.7746627,0
+CHI.US,D,20200731,000000,9.03241,9.07263,8.9361,9.04085,221125.36361599,0
+CHI.US,D,20200803,000000,9.03241,9.18765,9.03241,9.18392,242194.08808276,0
+CHI.US,D,20200804,000000,9.18017,9.226,9.15491,9.226,209862.76052575,0
+CHI.US,D,20200805,000000,9.27556,9.30268,9.2344,9.26714,214514.51930305,0
+CHI.US,D,20200806,000000,9.2503,9.31951,9.2503,9.30268,194421.06012478,0
+CHI.US,D,20200807,000000,9.25874,9.31951,9.226,9.27556,225581.4277137,0
+CHI.US,D,20200810,000000,9.26714,9.31951,9.21198,9.31951,313796.95341855,0
+CHI.US,D,20200811,000000,9.3354,9.35785,9.2344,9.2503,236502.90182694,0
+CHI.US,D,20200812,000000,9.2849,9.39712,9.22505,9.37187,380358.8093575,0
+CHI.US,D,20200813,000000,9.40554,9.44198,9.37187,9.41488,268682.37886755,0
+CHI.US,D,20200814,000000,9.40554,9.45045,9.34288,9.38964,207765.72628155,0
+CHI.US,D,20200817,000000,9.43264,9.47469,9.40927,9.4663,236260.15487465,0
+CHI.US,D,20200818,000000,9.48035,9.52053,9.45045,9.52053,187484.0580125,0
+CHI.US,D,20200819,000000,9.49808,9.54678,9.46724,9.48035,213880.38299158,0
+CHI.US,D,20200820,000000,9.4663,9.58234,9.4663,9.58234,166473.07951677,0
+CHI.US,D,20200821,000000,9.5542,9.6066,9.54678,9.54953,178839.27227557,0
+CHI.US,D,20200824,000000,9.58973,9.6066,9.53746,9.57292,257271.13337039,0
+CHI.US,D,20200825,000000,9.57292,9.57292,9.48969,9.54678,203512.84245226,0
+CHI.US,D,20200826,000000,9.5542,9.60939,9.53271,9.5542,188475.3638485,0
+CHI.US,D,20200827,000000,9.58973,9.6066,9.50563,9.59723,153206.47735787,0
+CHI.US,D,20200828,000000,9.6066,9.66838,9.59357,9.66838,216006.29022128,0
+CHI.US,D,20200831,000000,9.63747,9.72991,9.62061,9.72991,172306.49196048,0
+CHI.US,D,20200901,000000,9.72991,9.81705,9.71127,9.81705,264931.02949035,0
+CHI.US,D,20200902,000000,9.81705,9.82543,9.69456,9.76935,501821.04319715,0
+CHI.US,D,20200903,000000,9.72064,9.72064,9.29426,9.48035,609532.25034316,0
+CHI.US,D,20200904,000000,9.43264,9.52053,9.07732,9.34288,457869.94302539,0
+CHI.US,D,20200908,000000,9.07732,9.20262,8.90619,9.02306,480688.15654037,0
+CHI.US,D,20200909,000000,9.0857,9.29333,9.07732,9.2662,307018.21804169,0
+CHI.US,D,20200910,000000,9.31015,9.41488,9.18671,9.19514,419192.97487423,0
+CHI.US,D,20200911,000000,9.29426,9.32792,9.15306,9.22505,326563.09049519,0
+CHI.US,D,20200914,000000,9.22505,9.40741,9.21478,9.36534,219868.85406121,0
+CHI.US,D,20200915,000000,9.399,9.45226,9.33633,9.38216,227549.06820802,0
+CHI.US,D,20200916,000000,9.39151,9.46819,9.37094,9.399,256643.4132779,0
+CHI.US,D,20200917,000000,9.25874,9.33448,9.21757,9.2849,300104.74206577,0
+CHI.US,D,20200918,000000,9.32792,9.37373,9.2503,9.30268,246483.33048639,0
+CHI.US,D,20200921,000000,9.16147,9.22505,9.08478,9.17083,375926.27139614,0
+CHI.US,D,20200922,000000,9.19514,9.27556,9.11005,9.27556,243976.72759581,0
+CHI.US,D,20200923,000000,9.2503,9.2503,8.8713,8.93517,466230.27638652,0
+CHI.US,D,20200924,000000,8.86298,8.99503,8.72411,8.90338,428963.80704623,0
+CHI.US,D,20200925,000000,8.85559,9.03616,8.85559,8.99503,248130.16003053,0
+CHI.US,D,20200928,000000,9.08478,9.14463,9.05393,9.11753,211671.06491482,0
+CHI.US,D,20200929,000000,9.0689,9.15306,9.0689,9.11005,189957.51043821,0
+CHI.US,D,20200930,000000,9.11753,9.19888,9.07636,9.10255,282632.30835028,0
+CHI.US,D,20201001,000000,9.10255,9.27182,9.10255,9.23347,246719.66121967,0
+CHI.US,D,20201002,000000,9.12687,9.2503,9.07636,9.22505,203709.60650169,0
+CHI.US,D,20201005,000000,9.21757,9.37373,9.21757,9.33633,364691.47192158,0
+CHI.US,D,20201006,000000,9.34383,9.49159,9.3111,9.38216,323471.54230552,0
+CHI.US,D,20201007,000000,9.42518,9.66268,9.42518,9.60939,313737.06870785,0
+CHI.US,D,20201008,000000,9.64112,9.68325,9.62434,9.64965,209525.90902809,0
+CHI.US,D,20201009,000000,9.67109,9.83011,9.67109,9.80391,256556.79432138,0
+CHI.US,D,20201012,000000,9.80391,9.87414,9.78979,9.85616,289054.94357246,0
+CHI.US,D,20201013,000000,9.86559,9.88152,9.75426,9.76361,268064.28310357,0
+CHI.US,D,20201014,000000,9.745,9.85616,9.7244,9.78054,191470.66875314,0
+CHI.US,D,20201015,000000,9.65521,9.72344,9.60748,9.67959,198432.26637159,0
+CHI.US,D,20201016,000000,9.71512,9.78531,9.68885,9.70586,193413.71374127,0
+CHI.US,D,20201019,000000,9.71512,9.74042,9.56447,9.63087,167109.35456791,0
+CHI.US,D,20201020,000000,9.63087,9.75718,9.57388,9.59069,233971.70343019,0
+CHI.US,D,20201021,000000,9.52804,9.65521,9.5131,9.60748,268883.42039631,0
+CHI.US,D,20201022,000000,9.62253,9.66085,9.53746,9.58319,113289.04019943,0
+CHI.US,D,20201023,000000,9.60748,9.67022,9.52053,9.56447,223330.4042134,0
+CHI.US,D,20201026,000000,9.52804,9.55516,9.35598,9.44102,279895.79094542,0
+CHI.US,D,20201027,000000,9.44102,9.52804,9.40367,9.51216,127426.10940309,0
+CHI.US,D,20201028,000000,9.37841,9.48969,9.22038,9.22038,303367.38942889,0
+CHI.US,D,20201029,000000,9.20729,9.31576,9.18205,9.28958,205371.40722353,0
+CHI.US,D,20201030,000000,9.17457,9.24657,9.03148,9.07263,213872.89740275,0
+CHI.US,D,20201102,000000,9.11286,9.2288,9.08853,9.11286,123316.52113156,0
+CHI.US,D,20201103,000000,9.14838,9.32419,9.14838,9.2634,209384.75221001,0
+CHI.US,D,20201104,000000,9.3625,9.54678,9.3625,9.44102,297373.57151008,0
+CHI.US,D,20201105,000000,9.48969,9.70586,9.48969,9.67959,329496.37194949,0
+CHI.US,D,20201106,000000,9.69716,9.78054,9.6393,9.77119,176751.86235986,0
+CHI.US,D,20201109,000000,9.99842,9.99842,9.7973,9.7973,422452.41412787,0
+CHI.US,D,20201110,000000,9.87414,9.87414,9.67022,9.78054,217799.62343269,0
+CHI.US,D,20201111,000000,9.80391,9.91337,9.80391,9.91337,431151.73772633,0
+CHI.US,D,20201112,000000,9.93952,9.97224,9.83856,9.85616,294349.39361992,0
+CHI.US,D,20201113,000000,9.9302,10.0227,9.88152,10.0227,180180.26204722,0
+CHI.US,D,20201116,000000,10.0555,10.148,10.0255,10.1414,198204.49059698,0
+CHI.US,D,20201117,000000,10.1331,10.2154,10.1069,10.1903,308977.30357732,0
+CHI.US,D,20201118,000000,10.2154,10.309,10.2025,10.2414,240792.14423057,0
+CHI.US,D,20201119,000000,9.96292,10.3678,9.96292,10.3489,240989.97764983,0
+CHI.US,D,20201120,000000,10.3771,10.4502,10.3631,10.4006,221968.02704509,0
+CHI.US,D,20201123,000000,10.4744,10.5847,10.4584,10.5268,452057.91797834,0
+CHI.US,D,20201124,000000,10.5689,10.6436,10.5268,10.5847,340407.15236439,0
+CHI.US,D,20201125,000000,10.5932,10.6522,10.5426,10.6436,290069.7755448,0
+CHI.US,D,20201127,000000,10.6436,10.7278,10.6278,10.6858,170245.81629063,0
+CHI.US,D,20201130,000000,10.6176,10.8288,10.609,10.8035,360560.49625339,0
+CHI.US,D,20201201,000000,10.8194,10.9102,10.7952,10.8615,331305.74570839,0
+CHI.US,D,20201202,000000,10.8035,10.8147,10.7194,10.7858,308701.40616019,0
+CHI.US,D,20201203,000000,10.7522,11.0083,10.7372,10.9879,293562.33742218,0
+CHI.US,D,20201204,000000,10.9634,11.1393,10.9634,11.1131,250685.95393347,0
+CHI.US,D,20201207,000000,11.0616,11.1784,11.0373,11.1393,390986.20676645,0
+CHI.US,D,20201208,000000,11.0888,11.3215,11.0888,11.3215,233537.53927764,0
+CHI.US,D,20201209,000000,11.3656,11.3656,11.0795,11.1635,311757.66514537,0
+CHI.US,D,20201210,000000,11.156,11.273,11.0616,11.2496,233211.38147831,0
+CHI.US,D,20201211,000000,11.2402,11.2562,11.0785,11.1214,226279.72621522,0
+CHI.US,D,20201214,000000,11.1467,11.2402,11.1057,11.1131,256323.6716976,0
+CHI.US,D,20201215,000000,11.1879,11.2319,11.1467,11.2226,264787.7339326,0
+CHI.US,D,20201216,000000,11.1879,11.3992,11.1879,11.3749,340456.34337676,0
+CHI.US,D,20201217,000000,11.4084,11.5357,11.273,11.3488,469504.68681782,0
+CHI.US,D,20201218,000000,11.3992,11.4928,11.3918,11.4845,299331.58767589,0
+CHI.US,D,20201221,000000,11.4152,11.5274,11.3059,11.4749,290991.57234159,0
+CHI.US,D,20201222,000000,11.5105,11.5937,11.4412,11.5591,206863.17814176,0
+CHI.US,D,20201223,000000,11.5937,11.6357,11.5274,11.5423,200512.19069847,0
+CHI.US,D,20201224,000000,11.576,11.7032,11.576,11.678,172716.06060685,0
+CHI.US,D,20201228,000000,11.7032,11.72,11.5357,11.6022,387340.72500281,0
+CHI.US,D,20201229,000000,11.6357,11.6357,11.4412,11.5357,370624.33575986,0
+CHI.US,D,20201230,000000,11.576,11.6367,11.4665,11.5937,180390.92790449,0
+CHI.US,D,20201231,000000,11.6022,11.6022,11.4749,11.4928,235545.81582563,0
+CHI.US,D,20210104,000000,11.5181,11.5665,11.1599,11.3039,681360.75271389,0
+CHI.US,D,20210105,000000,11.3039,11.3656,11.2879,11.3215,355059.65782798,0
+CHI.US,D,20210106,000000,11.2721,11.3571,11.2478,11.2721,332845.63826914,0
+CHI.US,D,20210107,000000,11.3075,11.5499,11.3075,11.5499,310225.25817345,0
+CHI.US,D,20210108,000000,11.5675,11.7126,11.5423,11.7041,518901.0181836,0
+CHI.US,D,20210111,000000,11.6946,11.7041,11.5854,11.6631,362652.1836484,0
+CHI.US,D,20210112,000000,11.6694,11.7556,11.6367,11.7377,291656.72037824,0
+CHI.US,D,20210113,000000,11.7377,11.8669,11.6545,11.8154,270316.37597369,0
+CHI.US,D,20210114,000000,11.7976,11.8744,11.6788,11.6946,439452.18637677,0
+CHI.US,D,20210115,000000,11.6946,11.7556,11.6022,11.6873,265533.08470681,0
+CHI.US,D,20210119,000000,11.7471,11.8397,11.7126,11.8312,347503.4905819,0
+CHI.US,D,20210120,000000,11.8238,11.9603,11.8238,11.907,358586.43954006,0
+CHI.US,D,20210121,000000,11.9331,11.9538,11.8154,11.8669,212096.67410869,0
+CHI.US,D,20210122,000000,11.8902,11.9687,11.8902,11.9509,710876.42949833,0
+CHI.US,D,20210125,000000,11.9687,12.051,11.8397,11.9931,364511.8177895,0
+CHI.US,D,20210126,000000,12.0108,12.0184,11.8986,11.9239,381975.69654632,0
+CHI.US,D,20210127,000000,11.8902,11.8902,11.5937,11.6199,481476.28210791,0
+CHI.US,D,20210128,000000,11.6022,11.7471,11.5423,11.6788,419294.56500844,0
+CHI.US,D,20210129,000000,11.6946,11.7556,11.4077,11.4845,342190.86124726,0
+CHI.US,D,20210201,000000,11.5105,11.8238,11.5105,11.7976,345964.66739097,0
+CHI.US,D,20210202,000000,11.8826,12.0959,11.8826,12.0688,509218.9437078,0
+CHI.US,D,20210203,000000,12.0864,12.1538,12.051,12.0959,302899.00544165,0
+CHI.US,D,20210204,000000,12.196,12.2576,12.1295,12.2576,358869.82254604,0
+CHI.US,D,20210205,000000,12.3064,12.3765,12.2652,12.341,270112.12633542,0
+CHI.US,D,20210208,000000,12.4766,12.5878,12.4167,12.5447,339345.26811937,0
+CHI.US,D,20210209,000000,12.5447,12.5961,12.4858,12.5878,198858.94493529,0
+CHI.US,D,20210210,000000,12.6458,12.6458,12.4513,12.5961,353079.18489567,0
+CHI.US,D,20210211,000000,12.6935,12.7018,12.583,12.6853,390078.31177749,0
+CHI.US,D,20210212,000000,12.6935,12.7543,12.6626,12.7383,257104.31167631,0
+CHI.US,D,20210216,000000,12.7468,12.7785,12.583,12.7197,347501.35184224,0
+CHI.US,D,20210217,000000,12.6337,12.6504,12.5018,12.6261,262125.00304631,0
+CHI.US,D,20210218,000000,12.5737,12.583,12.4119,12.4372,220716.86433947,0
+CHI.US,D,20210219,000000,12.5569,12.6298,12.498,12.5307,295967.35017855,0
+CHI.US,D,20210222,000000,12.5064,12.5925,12.4035,12.4119,266330.83460287,0
+CHI.US,D,20210223,000000,12.2669,12.2669,11.7444,12.2669,819773.56779008,0
+CHI.US,D,20210224,000000,12.2746,12.5447,12.1304,12.455,364220.94919468,0
+CHI.US,D,20210225,000000,12.4289,12.5597,12.0968,12.1222,343067.74451104,0
+CHI.US,D,20210226,000000,12.1052,12.309,11.9603,12.2746,337232.19332765,0
+CHI.US,D,20210301,000000,12.309,12.6504,12.309,12.5737,314197.96710626,0
+CHI.US,D,20210302,000000,12.583,12.6411,12.5307,12.5307,312291.28069248,0
+CHI.US,D,20210303,000000,12.4802,12.5129,12.3436,12.4035,278760.12018187,0
+CHI.US,D,20210304,000000,12.3531,12.3746,11.9163,12.0117,736122.11253617,0
+CHI.US,D,20210305,000000,12.0614,12.0874,11.4367,11.8566,1088810.9774424,0
+CHI.US,D,20210308,000000,11.8566,12.0436,11.6433,11.6528,607505.79450798,0
+CHI.US,D,20210309,000000,11.7546,12.2072,11.6929,12.138,353628.84099028,0
+CHI.US,D,20210310,000000,12.3167,12.3699,12.0697,12.1146,537576.49296218,0
+CHI.US,D,20210311,000000,12.2391,12.385,12.1614,12.1753,375203.37738845,0
+CHI.US,D,20210312,000000,12.1342,12.1753,12.0145,12.0472,244337.10522983,0
+CHI.US,D,20210315,000000,12.1511,12.2391,12.1259,12.1848,197900.78956416,0
+CHI.US,D,20210316,000000,12.2885,12.3316,12.1679,12.2643,165676.39899052,0
+CHI.US,D,20210317,000000,12.2643,12.3316,12.1016,12.3221,235800.3258461,0
+CHI.US,D,20210318,000000,12.2707,12.3045,12.1426,12.1753,234801.53442126,0
+CHI.US,D,20210319,000000,12.1942,12.2801,12.038,12.2801,271600.68914416,0
+CHI.US,D,20210322,000000,12.2801,12.4878,12.2643,12.3578,311757.66514537,0
+CHI.US,D,20210323,000000,12.3502,12.385,12.2557,12.2885,171727.96288037,0
+CHI.US,D,20210324,000000,12.3782,12.3782,12.0828,12.11,305214.19113196,0
+CHI.US,D,20210325,000000,11.9874,12.0145,11.8856,11.9969,226500.016401,0
+CHI.US,D,20210326,000000,12.0145,12.0922,11.979,12.065,275386.25835603,0
+CHI.US,D,20210329,000000,12.0296,12.1689,12.0296,12.0743,225479.83757948,0
+CHI.US,D,20210330,000000,12.0472,12.1596,12.0062,12.1511,225931.11164937,0
+CHI.US,D,20210331,000000,12.1511,12.2643,12.1511,12.2297,168613.95792417,0
+CHI.US,D,20210401,000000,12.2885,12.4606,12.2707,12.367,173818.58090558,0
+CHI.US,D,20210405,000000,12.4353,12.4878,12.3578,12.4606,306978.65135784,0
+CHI.US,D,20210406,000000,12.4101,12.7102,12.4101,12.6935,250534.10341706,0
+CHI.US,D,20210407,000000,12.8132,12.9001,12.7383,12.8833,345795.70695723,0
+CHI.US,D,20210408,000000,12.858,13.0207,12.858,13.0207,267387.37199873,0
+CHI.US,D,20210409,000000,13.063,13.1675,13.0338,13.1675,351901.80870858,0
+CHI.US,D,20210412,000000,13.1675,13.2246,13.0778,13.1152,244539.21612843,0
+CHI.US,D,20210413,000000,13.163,13.1974,13.1104,13.1899,207546.50546561,0
+CHI.US,D,20210414,000000,13.2395,13.2479,13.0581,13.1199,275878.16847961,0
+CHI.US,D,20210415,000000,13.1742,13.2395,13.0825,13.1367,263726.91905743,0
+CHI.US,D,20210416,000000,13.2209,13.2303,13.0694,13.0918,207766.79565139,0
+CHI.US,D,20210419,000000,13.0499,13.0918,12.9627,13.0245,280014.490997,0
+CHI.US,D,20210420,000000,13.0581,13.0918,12.8599,12.9721,256086.27159447,0
+CHI.US,D,20210421,000000,12.8337,13.1284,12.7719,13.1012,232504.52801814,0
+CHI.US,D,20210422,000000,13.1441,13.2564,13.0674,13.0674,303914.90678382,0
+CHI.US,D,20210423,000000,13.1284,13.2395,13.0742,13.1806,161874.78923116,0
+CHI.US,D,20210426,000000,13.2303,13.275,13.2124,13.2395,195247.68300634,0
+CHI.US,D,20210427,000000,13.3192,13.3192,13.1974,13.2564,150033.65706079,0
+CHI.US,D,20210428,000000,13.2836,13.3106,13.0742,13.1104,365510.60921432,0
+CHI.US,D,20210429,000000,13.1537,13.1948,12.7898,12.8692,671208.15551119,0
+CHI.US,D,20210430,000000,12.8861,12.9356,12.8516,12.8823,252353.10150445,0
+CHI.US,D,20210503,000000,12.9982,13.0499,12.9356,12.9721,265445.39638043,0
+CHI.US,D,20210504,000000,12.9816,12.9816,12.7562,12.9451,352021.57812997,0
+CHI.US,D,20210505,000000,13.0422,13.0422,12.8599,12.9533,220465.56242852,0
+CHI.US,D,20210506,000000,12.9721,13.0152,12.8254,13.0067,165252.92853633,0
+CHI.US,D,20210507,000000,13.0245,13.2124,12.9982,13.2069,217659.53598445,0
+CHI.US,D,20210510,000000,13.1441,13.2395,13.0067,13.0245,243144.75786507,0
+CHI.US,D,20210511,000000,12.8861,12.9627,12.7898,12.8516,322625.67076692,0
+CHI.US,D,20210512,000000,12.8516,12.8516,12.4531,12.4878,288303.17657926,0
+CHI.US,D,20210513,000000,12.5437,12.6234,12.1951,12.2026,501013.66897258,0
+CHI.US,D,20210514,000000,12.3615,12.501,12.2903,12.4737,177349.64009698,0
+CHI.US,D,20210517,000000,12.5092,12.5092,12.3251,12.4391,219193.01232619,0
+CHI.US,D,20210518,000000,12.3801,12.7188,12.3801,12.656,234232.62966965,0
+CHI.US,D,20210519,000000,12.5606,12.5606,12.3343,12.3615,574019.5475304,0
+CHI.US,D,20210520,000000,12.4737,12.501,12.3953,12.4391,527678.40577995,0
+CHI.US,D,20210521,000000,12.501,12.5532,12.3801,12.5167,293334.56164758,0
+CHI.US,D,20210524,000000,12.5345,12.7533,12.4644,12.7018,275654.67018432,0
+CHI.US,D,20210525,000000,12.8317,12.8317,12.6925,12.804,204463.51223457,0
+CHI.US,D,20210526,000000,12.9085,12.9431,12.7486,12.7953,291952.93582223,0
+CHI.US,D,20210527,000000,12.858,12.9524,12.7785,12.9272,184835.22893401,0
+CHI.US,D,20210528,000000,13.0077,13.0319,12.9179,12.9899,149943.82999474,0
+CHI.US,D,20210601,000000,13.0489,13.0581,12.9431,13.0058,251212.08389173,0
+CHI.US,D,20210602,000000,13.0414,13.0414,12.8767,13.0235,195289.38842987,0
+CHI.US,D,20210603,000000,12.9431,13.0142,12.8317,13.0058,212279.53635028,0
+CHI.US,D,20210604,000000,13.0319,13.0713,13.0142,13.0664,187786.68967549,0
+CHI.US,D,20210607,000000,13.0825,13.0825,12.901,13.0664,189432.4498498,0
+CHI.US,D,20210608,000000,13.0581,13.0581,12.901,12.9899,211399.44497701,0
+CHI.US,D,20210609,000000,13.0664,13.0664,12.9179,12.9618,197909.34452283,0
+CHI.US,D,20210610,000000,13.0414,13.0825,13.0058,13.0058,186767.5802238,0
+CHI.US,D,20210611,000000,13.0621,13.1863,13.0283,13.1406,160708.10674242,0
+CHI.US,D,20210614,000000,13.1685,13.2816,13.1498,13.2816,139339.95872216,0
+CHI.US,D,20210615,000000,13.3089,13.3089,13.1685,13.2031,150102.09673017,0
+CHI.US,D,20210616,000000,13.2556,13.2994,13.0534,13.2114,221437.61960749,0
+CHI.US,D,20210617,000000,13.2283,13.29,13.1199,13.1948,181082.810187,0
+CHI.US,D,20210618,000000,13.2191,13.2734,13.1329,13.1685,252452.55289901,0
+CHI.US,D,20210621,000000,13.2283,13.2461,13.1406,13.177,169654.4547725,0
+CHI.US,D,20210622,000000,13.1685,13.2087,13.088,13.1246,190375.63404327,0
+CHI.US,D,20210623,000000,13.1863,13.1948,13.088,13.1068,188844.29644118,0
+CHI.US,D,20210624,000000,13.1685,13.2638,13.1685,13.2283,186656.36576109,0
+CHI.US,D,20210625,000000,13.2734,13.2816,13.1685,13.2114,176439.60636835,0
+CHI.US,D,20210628,000000,13.2377,13.3359,13.2114,13.2994,119859.24845869,0
+CHI.US,D,20210629,000000,13.2994,13.3677,13.2556,13.2994,227808.92507765,0
+CHI.US,D,20210630,000000,13.2994,13.3518,13.2816,13.2994,103591.99454596,0
+CHI.US,D,20210701,000000,13.3434,13.4575,13.2994,13.4397,151342.56573743,0
+CHI.US,D,20210702,000000,13.4761,13.5443,13.4312,13.5257,124641.47035573,0
+CHI.US,D,20210706,000000,13.5726,13.5892,13.4575,13.5443,147701.36145313,0
+CHI.US,D,20210707,000000,13.5538,13.5799,13.4228,13.5443,139048.02075751,0
+CHI.US,D,20210708,000000,13.4228,13.5005,13.3359,13.4854,247086.45507269,0
+CHI.US,D,20210709,000000,13.4912,13.5726,13.4912,13.5257,219837.84233601,0
+CHI.US,D,20210712,000000,13.594,13.6118,13.5305,13.5762,148462.75277485,0
+CHI.US,D,20210713,000000,13.5677,13.6033,13.4622,13.481,117780.39350166,0
+CHI.US,D,20210714,000000,13.5398,13.5677,13.3556,13.3649,202504.42669895,0
+CHI.US,D,20210715,000000,13.3556,13.3985,13.2489,13.3116,183750.88792249,0
+CHI.US,D,20210716,000000,13.3116,13.3209,13.0637,13.0723,279556.80070809,0
+CHI.US,D,20210719,000000,12.986,12.986,12.7206,12.7981,314715.54210583,0
+CHI.US,D,20210720,000000,12.8879,13.0723,12.8356,13.0552,262398.76172376,0
+CHI.US,D,20210721,000000,13.0899,13.2479,13.0637,13.2219,178332.39097432,0
+CHI.US,D,20210722,000000,13.276,13.276,13.161,13.189,134569.49989331,0
+CHI.US,D,20210723,000000,13.2489,13.3209,13.2134,13.3022,165754.4629884,0
+CHI.US,D,20210726,000000,13.2405,13.434,13.2405,13.4079,151868.6956957,0
+CHI.US,D,20210727,000000,13.4434,13.4434,13.2134,13.3396,155467.12518664,0
+CHI.US,D,20210728,000000,13.3649,13.4959,13.3303,13.4883,103739.56758303,0
+CHI.US,D,20210729,000000,13.5848,13.6033,13.5127,13.5398,203095.78821707,0
+CHI.US,D,20210730,000000,13.4883,13.5585,13.4173,13.4622,114632.16871077,0
+CHI.US,D,20210802,000000,13.481,13.6118,13.481,13.4883,194067.09870975,0
+CHI.US,D,20210803,000000,13.5398,13.5398,13.4173,13.521,139502.5029369,0
+CHI.US,D,20210804,000000,13.5127,13.5848,13.4854,13.5848,176278.13152345,0
+CHI.US,D,20210805,000000,13.6033,13.7098,13.5154,13.6538,214745.50318716,0
+CHI.US,D,20210806,000000,13.6996,13.7183,13.6455,13.7183,104873.09960693,0
+CHI.US,D,20210809,000000,13.7614,13.8044,13.6996,13.7435,204530.88253411,0
+CHI.US,D,20210810,000000,13.7866,13.8137,13.6295,13.6632,124826.47133696,0
+CHI.US,D,20210811,000000,13.7342,13.7614,13.6538,13.7259,112450.65424968,0
+CHI.US,D,20210812,000000,13.7567,13.8099,13.6249,13.6679,141555.69301794,0
+CHI.US,D,20210813,000000,13.7138,13.7138,13.6071,13.6249,94816.745689284,0
+CHI.US,D,20210816,000000,13.5622,13.6118,13.4107,13.5071,126574.89101535,0
+CHI.US,D,20210817,000000,13.5071,13.5071,13.4014,13.4836,109914.10900376,0
+CHI.US,D,20210818,000000,13.4462,13.5528,13.3405,13.3526,138487.67096458,0
+CHI.US,D,20210819,000000,13.3228,13.4107,13.3134,13.3228,134881.7558848,0
+CHI.US,D,20210820,000000,13.3826,13.5716,13.3396,13.5341,209816.77762289,0
+CHI.US,D,20210823,000000,13.5071,13.6585,13.5071,13.6397,104945.81675564,0
+CHI.US,D,20210824,000000,13.6585,13.7912,13.6314,13.7652,137579.77597563,0
+CHI.US,D,20210825,000000,13.7912,13.8466,13.7305,13.8466,111977.99278312,0
+CHI.US,D,20210826,000000,13.8632,13.9167,13.7435,13.8287,138393.56641919,0
+CHI.US,D,20210827,000000,13.8007,13.8802,13.7567,13.8099,167630.13767701,0
+CHI.US,D,20210830,000000,13.7745,13.8408,13.6951,13.6951,148338.70587412,0
+CHI.US,D,20210831,000000,13.7045,13.7567,13.6763,13.7567,154312.20576607,0
+CHI.US,D,20210901,000000,13.7483,13.8194,13.722,13.8194,135348.00113234,0
+CHI.US,D,20210902,000000,13.8194,13.8802,13.7312,13.8466,98022.716451204,0
+CHI.US,D,20210903,000000,13.7745,13.8802,13.7745,13.8558,138360.41595434,0
+CHI.US,D,20210907,000000,13.8558,13.9074,13.7138,13.8007,152968.0078849,0
+CHI.US,D,20210908,000000,13.7829,13.8802,13.7745,13.8099,147643.61548211,0
+CHI.US,D,20210909,000000,13.8466,13.922,13.8202,13.9167,160041.88933589,0
+CHI.US,D,20210910,000000,13.9708,14.0316,13.8894,14.0054,159278.35927454,0
+CHI.US,D,20210913,000000,14.0635,14.0635,13.9382,13.9567,136363.90247453,0
+CHI.US,D,20210914,000000,13.9474,13.9923,13.8588,13.9016,150044.35075913,0
+CHI.US,D,20210915,000000,13.8933,13.8978,13.8314,13.8314,105839.80993674,0
+CHI.US,D,20210916,000000,13.8314,13.9567,13.8314,13.9016,103663.64232483,0
+CHI.US,D,20210917,000000,13.9474,13.9474,13.7951,13.9109,112038.94686365,0
+CHI.US,D,20210920,000000,13.7512,13.9204,13.6173,13.8278,305712.51747456,0
+CHI.US,D,20210921,000000,13.8231,13.9661,13.8231,13.8408,211743.78206353,0
+CHI.US,D,20210922,000000,13.8933,13.9474,13.8231,13.8231,202576.07447781,0
+CHI.US,D,20210923,000000,13.8753,13.9616,13.8502,13.9109,140746.1800537,0
+CHI.US,D,20210924,000000,13.9016,14.0017,13.8314,13.9016,141744.97147853,0
+CHI.US,D,20210927,000000,13.884,13.922,13.7595,13.7857,122762.58755762,0
+CHI.US,D,20210928,000000,13.7417,13.7838,13.536,13.536,169150.78158076,0
+CHI.US,D,20210929,000000,13.5453,13.7071,13.4116,13.4295,203805.84978675,0
+CHI.US,D,20210930,000000,13.4846,13.4846,13.278,13.3677,164336.47858872,0
+CHI.US,D,20211001,000000,13.4378,13.6884,13.3134,13.5005,160204.43355065,0
+CHI.US,D,20211004,000000,13.4566,13.5453,13.278,13.3322,209385.82157986,0
+CHI.US,D,20211005,000000,13.3751,13.6257,13.3677,13.5183,115584.97723272,0
+CHI.US,D,20211006,000000,13.5005,13.7951,13.3405,13.7512,232709.84702623,0
+CHI.US,D,20211007,000000,13.8753,13.8933,13.7595,13.8502,206042.97147918,0
+CHI.US,D,20211008,000000,13.8884,13.925,13.8456,13.8456,111598.3664921,0
+CHI.US,D,20211011,000000,13.8792,13.9802,13.7016,13.7624,118379.24060863,0
+CHI.US,D,20211012,000000,13.8278,13.8792,13.7716,13.8185,140675.60164466,0
+CHI.US,D,20211013,000000,13.8362,13.8978,13.7016,13.7279,159081.5952251,0
+CHI.US,D,20211014,000000,13.8185,13.9718,13.8185,13.8884,94300.240059528,0
+CHI.US,D,20211015,000000,13.9802,14.0504,13.8978,13.9718,142173.78878189,0
+CHI.US,D,20211018,000000,13.9802,14.0877,13.9718,14.0596,139486.46238941,0
+CHI.US,D,20211019,000000,14.0877,14.1765,14.0411,14.1673,202776.04663674,0
+CHI.US,D,20211020,000000,14.1943,14.2953,14.1673,14.2673,203938.45164615,0
+CHI.US,D,20211021,000000,14.2224,14.3291,14.1851,14.2449,132843.53698146,0
+CHI.US,D,20211022,000000,14.2673,14.3281,14.1953,14.2673,168755.11474224,0
+CHI.US,D,20211025,000000,14.2673,14.286,14.1503,14.1765,136893.2405423,0
+CHI.US,D,20211026,000000,14.2307,14.3291,14.2224,14.286,166823.83282228,0
+CHI.US,D,20211027,000000,14.3112,14.3112,14.1579,14.1851,134307.504284,0
+CHI.US,D,20211028,000000,14.2307,14.286,14.1673,14.1943,126459.3990733,0
+CHI.US,D,20211029,000000,14.2224,14.2709,14.1503,14.1851,103042.33845135,0
+CHI.US,D,20211101,000000,14.2224,14.3384,14.2037,14.286,116963.39494857,0
+CHI.US,D,20211102,000000,14.3291,14.4552,14.3291,14.3654,185979.45465626,0
+CHI.US,D,20211103,000000,14.4112,14.4207,14.3291,14.3748,159012.0861859,0
+CHI.US,D,20211104,000000,14.4112,14.5272,14.3833,14.5085,140225.3969446,0
+CHI.US,D,20211105,000000,14.6067,14.6806,14.5085,14.5981,188488.19628649,0
+CHI.US,D,20211108,000000,14.6163,14.7171,14.5981,14.6255,151613.11630541,0
+CHI.US,D,20211109,000000,14.6337,14.7724,14.5981,14.6806,174478.38209307,0
+CHI.US,D,20211110,000000,14.6021,14.7181,14.4852,14.5309,140162.3041244,0
+CHI.US,D,20211111,000000,14.5498,14.6478,14.5498,14.6206,88524.573586834,0
+CHI.US,D,20211112,000000,14.6021,14.6666,14.5403,14.5777,125309.82650187,0
+CHI.US,D,20211115,000000,14.6293,14.7124,14.5869,14.704,125156.90661564,0
+CHI.US,D,20211116,000000,14.704,14.704,14.5498,14.5498,119121.38327331,0
+CHI.US,D,20211117,000000,14.5869,14.6759,14.5403,14.5403,127083.91105626,0
+CHI.US,D,20211118,000000,14.5929,14.6563,14.3955,14.4422,125822.0546523,0
+CHI.US,D,20211119,000000,14.5216,14.6386,14.4422,14.458,180814.39835869,0
+CHI.US,D,20211122,000000,14.5403,14.5869,14.3141,14.3496,247805.07160105,0
+CHI.US,D,20211123,000000,14.3317,14.3317,14.1158,14.2327,165560.90704849,0
+CHI.US,D,20211124,000000,14.1691,14.2233,14.0344,14.0748,232076.78008459,0
+CHI.US,D,20211126,000000,13.9157,13.9157,13.7352,13.8632,157093.63670395,0
+CHI.US,D,20211129,000000,13.8978,14.1691,13.7183,13.7624,193933.42748052,0
+CHI.US,D,20211130,000000,13.7539,13.8063,13.4369,13.5819,277033.08790016,0
+CHI.US,D,20211201,000000,13.6352,13.7183,13.4285,13.4649,210990.94570047,0
+CHI.US,D,20211202,000000,13.4556,13.7624,13.3294,13.5555,182756.373977,0
+CHI.US,D,20211203,000000,13.5649,13.5736,13.2564,13.4107,203766.28310291,0
+CHI.US,D,20211206,000000,13.3294,13.5183,13.2564,13.4107,154059.83448528,0
+CHI.US,D,20211207,000000,13.5463,13.8082,13.5463,13.6913,142077.54549685,0
+CHI.US,D,20211208,000000,13.8082,13.8792,13.6266,13.6819,132738.73873773,0
+CHI.US,D,20211209,000000,13.7183,13.7183,13.537,13.5736,140482.04570472,0
+CHI.US,D,20211210,000000,13.6005,13.7988,13.5555,13.7894,104218.6452686,0
+CHI.US,D,20211213,000000,13.7576,13.867,13.6856,13.7312,142935.18010361,0
+CHI.US,D,20211214,000000,13.6482,13.7492,13.4863,13.6856,110796.33911669,0
+CHI.US,D,20211215,000000,13.6295,13.6295,13.4126,13.5398,172457.27310705,0
+CHI.US,D,20211216,000000,13.5305,13.7138,13.4771,13.4771,107832.04593723,0
+CHI.US,D,20211217,000000,13.4397,13.7138,13.3761,13.5491,139260.82535445,0
+CHI.US,D,20211220,000000,13.4397,13.5828,13.3677,13.4219,235014.3390182,0
+CHI.US,D,20211221,000000,13.4678,13.6295,13.3405,13.4584,192214.95015752,0
+CHI.US,D,20211222,000000,13.5117,13.8128,13.5117,13.8034,121156.39406717,0
+CHI.US,D,20211223,000000,13.8943,13.9859,13.8588,13.9025,196792.92241628,0
+CHI.US,D,20211227,000000,13.9307,13.9859,13.8456,13.8502,68159.49447075,0
+CHI.US,D,20211228,000000,13.8943,13.9494,13.7312,13.8314,112758.63276183,0
+CHI.US,D,20211229,000000,13.8408,13.9118,13.6576,13.7941,159246.27817953,0
+CHI.US,D,20211230,000000,13.8268,13.9737,13.8268,13.9737,100398.85622205,0
+CHI.US,D,20211231,000000,13.982,14.0279,13.7707,13.8268,108854.36349839,0
+CHI.US,D,20220103,000000,13.8268,13.9362,13.78,13.78,178570.86044725,0
+CHI.US,D,20220104,000000,13.9083,13.9083,13.5892,13.7079,180554.54148906,0
+CHI.US,D,20220105,000000,13.68,13.7444,13.2415,13.3424,258129.83734698,0
+CHI.US,D,20220106,000000,13.3237,13.5052,13.2415,13.4519,142546.99885392,0
+CHI.US,D,20220107,000000,13.2677,13.4883,13.2677,13.4424,141880.78144742,0
+CHI.US,D,20220110,000000,13.3143,13.3957,13.1863,13.205,261687.63078425,0
+CHI.US,D,20220111,000000,13.2677,13.5145,13.1957,13.4238,138009.66264884,0
+CHI.US,D,20220112,000000,13.4238,13.8548,13.3873,13.652,257571.6262937,0
+CHI.US,D,20220113,000000,13.7269,13.8082,13.5052,13.5987,132255.38357282,0
+CHI.US,D,20220114,000000,13.5238,13.7997,13.3864,13.4519,201178.40810494,0
+CHI.US,D,20220118,000000,13.3864,13.3864,12.9301,12.9665,359413.06242164,0
+CHI.US,D,20220119,000000,12.9573,13.1396,12.6731,12.7476,420651.59532762,0
+CHI.US,D,20220120,000000,12.7646,13.003,12.3811,12.4915,408632.94776484,0
+CHI.US,D,20220121,000000,12.2352,12.3446,11.603,11.8781,603066.84032763,0
+CHI.US,D,20220124,000000,11.5386,11.9321,11.2047,11.8592,900589.05424461,0
+CHI.US,D,20220125,000000,11.7855,12.1791,11.6581,12.0697,404138.38635313,0
+CHI.US,D,20220126,000000,12.1699,12.526,11.9969,12.0884,263058.56291126,0
+CHI.US,D,20220127,000000,12.1511,12.3728,11.9874,12.1249,184057.7970648,0
+CHI.US,D,20220128,000000,12.1605,12.2885,12.0238,12.2885,223508.98897568,0
+CHI.US,D,20220131,000000,12.3446,12.9067,12.3074,12.5541,314026.86793283,0
+CHI.US,D,20220201,000000,12.5776,12.9113,12.5776,12.9113,172498.9785306,0
+CHI.US,D,20220202,000000,13.0302,13.0302,12.7776,12.9478,160597.96164953,0
+CHI.US,D,20220203,000000,12.8103,12.9478,12.6289,12.7197,135491.29669008,0
+CHI.US,D,20220204,000000,12.6731,12.9946,12.6364,12.8833,218752.43195464,0
+CHI.US,D,20220207,000000,12.9478,13.0001,12.6823,12.9301,155474.6107755,0
+CHI.US,D,20220208,000000,12.9301,13.1863,12.8215,13.1041,183285.71204476,0
+CHI.US,D,20220209,000000,13.2227,13.5892,13.0974,13.2677,234807.95064028,0
+CHI.US,D,20220210,000000,13.1675,13.3509,13.1134,13.1396,219185.52673737,0
+CHI.US,D,20220211,000000,13.1816,13.1909,12.7664,12.804,195749.21745843,0
+CHI.US,D,20220214,000000,12.7121,12.9704,12.4447,12.5551,157938.4388727,0
+CHI.US,D,20220215,000000,12.6112,12.7579,12.5925,12.6112,191947.60769905,0
+CHI.US,D,20220216,000000,12.5363,12.7664,12.4662,12.6374,138164.72127475,0
+CHI.US,D,20220217,000000,12.5737,12.6205,12.1679,12.2055,183195.88497872,0
+CHI.US,D,20220218,000000,12.3064,12.4727,12.1771,12.2782,196075.37525776,0
+CHI.US,D,20220222,000000,12.2055,12.3064,11.6255,11.6658,381263.49623697,0
+CHI.US,D,20220223,000000,11.6985,11.8275,11.3395,11.3488,535495.4992655,0
+CHI.US,D,20220224,000000,11.1,11.7454,10.9251,11.6892,361321.88757508,0
+CHI.US,D,20220225,000000,11.7454,11.9847,11.6892,11.9473,215455.56475684,0
+CHI.US,D,20220228,000000,11.6798,12.067,11.6798,12.0389,157766.27032947,0
+CHI.US,D,20220301,000000,12.0389,12.2148,11.9752,12.0482,218318.26780211,0
+CHI.US,D,20220302,000000,12.0857,12.2426,12.0482,12.2148,145888.77958474,0
+CHI.US,D,20220303,000000,12.3811,12.3811,12.0389,12.1137,142751.24849218,0
+CHI.US,D,20220304,000000,12.0117,12.0117,11.6985,11.8556,214296.36785695,0
+CHI.US,D,20220307,000000,11.763,11.9565,11.5142,11.5329,222895.17069103,0
+CHI.US,D,20220308,000000,11.4309,11.6068,11.3021,11.4869,270460.74090127,0
+CHI.US,D,20220309,000000,11.5787,11.7526,11.3768,11.4309,388647.49493978,0
+CHI.US,D,20220310,000000,11.3768,11.6433,11.2842,11.5975,238769.96587473,0
+CHI.US,D,20220311,000000,11.6479,11.6479,11.2859,11.3049,168625.72099233,0
+CHI.US,D,20220314,000000,11.2028,11.5001,10.9241,10.9616,281935.07921862,0
+CHI.US,D,20220315,000000,10.8784,11.1747,10.8596,11.0635,194782.50712862,0
+CHI.US,D,20220316,000000,11.2122,11.5834,11.2122,11.5367,245979.65729463,0
+CHI.US,D,20220317,000000,11.5553,11.9173,11.3327,11.8434,205660.13707868,0
+CHI.US,D,20220318,000000,11.8808,12.2698,11.8434,12.1942,306250.41050099,0
+CHI.US,D,20220321,000000,12.2791,12.3971,12.1586,12.1865,187084.11369464,0
+CHI.US,D,20220322,000000,12.1771,12.4653,12.1398,12.2055,180019.85657213,0
+CHI.US,D,20220323,000000,12.1865,12.3074,12.0472,12.094,216582.68056174,0
+CHI.US,D,20220324,000000,12.1493,12.2381,11.9827,12.066,159584.19904701,0
+CHI.US,D,20220325,000000,12.1222,12.2698,12.066,12.196,127802.52758461,0
+CHI.US,D,20220328,000000,12.1398,12.2333,11.9173,11.9735,187093.73802315,0
+CHI.US,D,20220329,000000,12.0286,12.2791,12.0286,12.1865,230788.18943478,0
+CHI.US,D,20220330,000000,12.1314,12.2698,12.0847,12.1493,190590.57737987,0
+CHI.US,D,20220331,000000,12.1398,12.2698,12.0752,12.2605,171483.07718841,0
+CHI.US,D,20220401,000000,12.2885,12.4187,12.1586,12.3903,153190.43681035,0
+CHI.US,D,20220404,000000,12.4279,12.5392,12.2698,12.484,184881.21183689,0
+CHI.US,D,20220405,000000,12.4747,12.5204,12.1624,12.2522,158661.33288039,0
+CHI.US,D,20220406,000000,12.0847,12.2426,11.7322,11.8341,314067.50398653,0
+CHI.US,D,20220407,000000,11.8341,11.964,11.6479,11.8341,223840.49362415,0
+CHI.US,D,20220408,000000,11.7686,11.8519,11.6302,11.7779,143740.41558851,0
+CHI.US,D,20220411,000000,11.7322,11.9827,11.6302,11.8247,240898.01184412,0
+CHI.US,D,20220412,000000,11.9976,12.0445,11.8575,11.9603,291324.14635992,0
+CHI.US,D,20220413,000000,11.9603,12.0614,11.9015,12.0538,144525.33304656,0
+CHI.US,D,20220414,000000,12.0913,12.1753,11.9884,12.0631,221083.65819248,0
+CHI.US,D,20220418,000000,12.0819,12.297,12.0819,12.1942,301443.59309777,0
+CHI.US,D,20220419,000000,12.2503,12.3903,12.2038,12.3903,189002.56317659,0
+CHI.US,D,20220420,000000,12.5214,12.5776,12.3343,12.3903,186921.5694799,0
+CHI.US,D,20220421,000000,12.3903,12.5776,12.1193,12.2128,280639.00297995,0
+CHI.US,D,20220422,000000,12.1942,12.1942,11.8856,11.9697,242112.81597539,0
+CHI.US,D,20220425,000000,11.9697,12.1006,11.8948,12.0819,215333.65659579,0
+CHI.US,D,20220426,000000,12.0538,12.0819,11.848,11.9041,173570.48710412,0
+CHI.US,D,20220427,000000,11.9416,12.0445,11.7078,11.7828,193684.26430923,0
+CHI.US,D,20220428,000000,11.9509,12.138,11.792,11.8762,166311.60467186,0
+CHI.US,D,20220429,000000,11.8013,11.9415,11.6997,11.7454,141363.20644784,0
+CHI.US,D,20220502,000000,11.7638,11.8106,11.4553,11.5769,306111.39242257,0
+CHI.US,D,20220503,000000,11.6235,11.6798,11.4645,11.4645,157763.06221995,0
+CHI.US,D,20220504,000000,11.5769,11.5769,11.343,11.5396,220188.59564152,0
+CHI.US,D,20220505,000000,11.502,11.5302,11.3059,11.4645,228155.40090383,0
+CHI.US,D,20220506,000000,11.4084,11.5112,11.2869,11.4367,211070.07906819,0
+CHI.US,D,20220509,000000,11.2776,11.3689,10.7541,10.7541,376916.5078623,0
+CHI.US,D,20220510,000000,10.8381,11.1248,10.5201,10.5855,313571.31638362,0
+CHI.US,D,20220511,000000,10.5015,10.6689,10.4269,10.5577,237091.05523557,0
+CHI.US,D,20220512,000000,10.2794,10.5435,10.0907,10.1097,332244.11064008,0
+CHI.US,D,20220513,000000,10.1757,10.4141,10.1473,10.2794,283040.7479597,0
+CHI.US,D,20220516,000000,10.402,10.468,10.2606,10.3264,171044.30025695,0
+CHI.US,D,20220517,000000,10.5057,10.8358,10.355,10.8358,376564.46213252,0
+CHI.US,D,20220518,000000,10.355,10.949,10.355,10.7416,245050.81488029,0
+CHI.US,D,20220519,000000,10.6754,10.7321,10.5241,10.6284,206432.08144597,0
+CHI.US,D,20220520,000000,10.8169,10.9207,10.5812,10.7982,315939.83701883,0
+CHI.US,D,20220523,000000,10.4776,10.9395,10.4776,10.7697,287477.34270678,0
+CHI.US,D,20220524,000000,10.8075,10.9207,10.6378,10.7133,206188.19597946,0
+CHI.US,D,20220525,000000,10.7697,10.8453,10.688,10.7982,151573.75705757,0
+CHI.US,D,20220526,000000,10.9207,10.9868,10.6851,10.9585,296718.48114392,0
+CHI.US,D,20220527,000000,10.9301,11.1941,10.8787,11.0811,186621.15896509,0
+CHI.US,D,20220531,000000,11.1189,11.213,10.8924,11.1753,201722.97119934,0
+CHI.US,D,20220601,000000,11.3072,11.3072,10.9018,11.1564,154449.48481908,0
+CHI.US,D,20220602,000000,11.1376,11.232,10.9395,11.0527,215083.6532771,0
+CHI.US,D,20220603,000000,10.9207,11.0339,10.883,10.9773,168187.65918413,0
+CHI.US,D,20220606,000000,10.9207,11.0999,10.9112,10.9773,168964.91156215,0
+CHI.US,D,20220607,000000,10.9773,11.1564,10.9585,11.1564,153094.32992261,0
+CHI.US,D,20220608,000000,11.1564,11.1753,11.0811,11.166,129512.72605535,0
+CHI.US,D,20220609,000000,11.2036,11.4111,11.1097,11.1847,202530.97435357,0
+CHI.US,D,20220610,000000,11.0469,11.2086,10.972,11.028,196460.28151369,0
+CHI.US,D,20220613,000000,10.9328,10.9328,10.3814,10.4289,266914.00931675,0
+CHI.US,D,20220614,000000,10.4575,10.6286,10.0962,10.2197,265070.06741199,0
+CHI.US,D,20220615,000000,10.2767,10.4078,10.1248,10.2484,226242.09962516,0
+CHI.US,D,20220616,000000,10.1722,10.1722,9.57336,9.66848,400795.9726343,0
+CHI.US,D,20220617,000000,9.85851,9.97264,9.72546,9.88712,315355.08895047,0
+CHI.US,D,20220621,000000,10.1532,10.3719,10.0392,10.0868,277489.58941397,0
+CHI.US,D,20220622,000000,10.0583,10.2864,10.0583,10.1343,131617.27026509,0
+CHI.US,D,20220623,000000,10.1437,10.1914,10.0678,10.1248,232239.9072355,0
+CHI.US,D,20220624,000000,10.2389,10.524,10.2378,10.3149,140056.48640992,0
+CHI.US,D,20220627,000000,10.4099,10.5055,10.3577,10.4099,129046.48075271,0
+CHI.US,D,20220628,000000,10.4955,10.6097,10.2864,10.3149,145117.07083877,0
+CHI.US,D,20220629,000000,10.4099,10.4575,10.2892,10.4099,182094.78545364,0
+CHI.US,D,20220630,000000,10.2009,10.3691,10.1248,10.1914,123525.17381712,0
+CHI.US,D,20220701,000000,10.1819,10.5525,10.1819,10.5336,173649.25804159,0
+CHI.US,D,20220705,000000,10.4669,10.6666,10.2864,10.6666,119426.00576074,0
+CHI.US,D,20220706,000000,10.7427,10.7998,10.5241,10.676,124221.51696654,0
+CHI.US,D,20220707,000000,10.7331,10.8757,10.6286,10.8568,127541.24352183,0
+CHI.US,D,20220708,000000,10.8187,11.0184,10.7523,10.9424,128069.28621218,0
+CHI.US,D,20220711,000000,10.9328,10.9708,10.7142,10.7903,161067.74684776,0
+CHI.US,D,20220712,000000,10.7854,10.9676,10.6991,10.8909,116333.99918251,0
+CHI.US,D,20220713,000000,10.7375,10.8334,10.6992,10.7664,125129.19582113,0
+CHI.US,D,20220714,000000,10.6705,10.7128,10.4499,10.5649,147079.63676793,0
+CHI.US,D,20220715,000000,10.632,11.0442,10.6128,10.795,52575.081994036,0
+CHI.US,D,20220718,000000,11.006,11.0252,10.5649,10.5745,129711.41816856,0
+CHI.US,D,20220719,000000,10.5937,10.8285,10.5937,10.795,116263.07017735,0
+CHI.US,D,20220720,000000,10.9197,11.2457,10.851,11.1881,267555.68123649,0
+CHI.US,D,20220721,000000,11.1881,11.4553,11.1505,11.3511,116146.24593356,0
+CHI.US,D,20220722,000000,11.4661,11.5428,11.3223,11.3798,90358.337193423,0
+CHI.US,D,20220725,000000,11.4661,11.4853,11.3318,11.4374,104491.98454321,0
+CHI.US,D,20220726,000000,11.4278,11.4566,11.3607,11.4085,115077.0954883,0
+CHI.US,D,20220727,000000,11.5428,11.84,11.4776,11.8112,167717.89111946,0
+CHI.US,D,20220728,000000,11.8112,12.1468,11.6675,12.0797,147323.71599154,0
+CHI.US,D,20220729,000000,12.1659,12.4632,12.0797,12.4632,196819.64470317,0
+CHI.US,D,20220801,000000,12.3482,12.4517,12.2235,12.2523,212888.19359052,0
+CHI.US,D,20220802,000000,12.2426,12.4152,11.9838,12.214,216372.05943172,0
+CHI.US,D,20220803,000000,12.3002,12.3961,12.1373,12.214,264395.16821288,0
+CHI.US,D,20220804,000000,12.2523,12.2905,11.9838,12.0414,168139.29285593,0
+CHI.US,D,20220805,000000,11.9454,12.1282,11.8457,12.118,108305.46164365,0
+CHI.US,D,20220808,000000,12.185,12.3194,12.1468,12.1947,170402.76257911,0
+CHI.US,D,20220809,000000,12.1947,12.2714,12.1281,12.2569,134825.60805462,0
+CHI.US,D,20220810,000000,12.3578,12.4536,12.3194,12.4057,220747.75320533,0
+CHI.US,D,20220811,000000,12.507,12.5361,12.3332,12.4007,210180.08875053,0
+CHI.US,D,20220812,000000,12.3815,12.4395,12.3042,12.3621,203730.48372948,0
+CHI.US,D,20220815,000000,12.3525,12.4587,12.285,12.3815,156406.80456961,0
+CHI.US,D,20220816,000000,12.3815,12.3815,12.1384,12.1979,139730.39768744,0
+CHI.US,D,20220817,000000,12.0821,12.1594,11.8214,11.9661,203546.17971701,0
+CHI.US,D,20220818,000000,11.9856,12.0435,11.8292,11.9565,133238.34061859,0
+CHI.US,D,20220819,000000,11.9276,12.1497,11.8603,11.8696,244441.99758766,0
+CHI.US,D,20220822,000000,11.7828,11.918,11.641,11.7053,162650.36184636,0
+CHI.US,D,20220823,000000,11.6861,11.7727,11.6474,11.7053,122168.7102959,0
+CHI.US,D,20220824,000000,11.7537,11.918,11.6861,11.7924,154835.04338452,0
+CHI.US,D,20220825,000000,11.8503,11.9373,11.6474,11.6861,167094.36646193,0
+CHI.US,D,20220826,000000,11.7537,11.7537,11.4833,11.5219,178855.65453931,0
+CHI.US,D,20220829,000000,11.493,11.505,11.3481,11.4254,135712.98438168,0
+CHI.US,D,20220830,000000,11.3288,11.3674,11.1163,11.1646,159962.42242837,0
+CHI.US,D,20220831,000000,11.2032,11.319,11.0489,11.126,244111.6999473,0
+CHI.US,D,20220901,000000,11.0197,11.1452,10.9328,10.9907,123944.44839369,0
+CHI.US,D,20220902,000000,10.9617,11.1356,10.8264,10.8846,133358.44885144,0
+CHI.US,D,20220906,000000,11.0004,11.0004,10.8362,10.9135,138311.87804083,0
+CHI.US,D,20220907,000000,10.9135,11.2032,10.8362,11.1452,153624.64231378,0
+CHI.US,D,20220908,000000,11.126,11.2611,11.0391,11.2419,106581.56083583,0
+CHI.US,D,20220909,000000,11.3481,11.5026,11.3481,11.3964,179215.97923787,0
+CHI.US,D,20220912,000000,11.4889,11.5595,11.3721,11.5181,102782.95940268,0
+CHI.US,D,20220913,000000,11.3137,11.3137,11.0703,11.1287,128746.51031791,0
+CHI.US,D,20220914,000000,11.1384,11.2747,11.08,11.1092,117279.16406337,0
+CHI.US,D,20220915,000000,11.1287,11.265,11.0215,11.0994,115368.79558747,0
+CHI.US,D,20220916,000000,10.9534,11.0061,10.7683,10.8755,147589.31680119,0
+CHI.US,D,20220919,000000,10.7099,10.8561,10.6905,10.8464,154184.19636236,0
+CHI.US,D,20220920,000000,10.8365,10.8464,10.6507,10.7392,189616.39619122,0
+CHI.US,D,20220921,000000,10.6223,10.7489,10.5445,10.5542,158339.76133736,0
+CHI.US,D,20220922,000000,10.525,10.6125,10.2622,10.3206,208500.28586754,0
+CHI.US,D,20220923,000000,10.2329,10.2826,9.75581,9.90186,376021.11376731,0
+CHI.US,D,20220926,000000,9.76555,9.8045,9.51241,9.58056,308133.19144463,0
+CHI.US,D,20220927,000000,9.60003,9.70713,9.41504,9.50266,319020.23759761,0
+CHI.US,D,20220928,000000,9.4832,9.67793,9.40531,9.66819,240091.20714808,0
+CHI.US,D,20220929,000000,9.56108,9.59993,9.36637,9.41504,192305.29117505,0
+CHI.US,D,20220930,000000,9.39557,9.49294,9.35662,9.40531,221976.60026125,0
+CHI.US,D,20221003,000000,9.43452,9.60977,9.37221,9.51241,194016.40616475,0
+CHI.US,D,20221004,000000,9.78502,10.0966,9.70227,10.0089,226069.51336689,0
+CHI.US,D,20221005,000000,10.0382,10.3789,9.93179,10.2719,256996.94107998,0
+CHI.US,D,20221006,000000,10.2719,10.4276,10.116,10.3692,189249.72869343,0
+CHI.US,D,20221007,000000,10.3206,10.3887,10.1063,10.1355,204453.59135407,0
+CHI.US,D,20221010,000000,10.0479,10.1414,9.7266,9.8045,150495.95270808,0
+CHI.US,D,20221011,000000,9.77529,9.82397,9.63898,9.70713,133902.4510432,0
+CHI.US,D,20221012,000000,9.67793,9.78502,9.60003,9.70713,181729.45020925,0
+CHI.US,D,20221013,000000,9.51544,10.2822,9.51544,9.95777,227283.6484239,0
+CHI.US,D,20221014,000000,9.98732,10.1249,9.53511,9.63341,140335.59797725,0
+CHI.US,D,20221017,000000,9.67273,9.86844,9.56459,9.58426,194186.01391726,0
+CHI.US,D,20221018,000000,9.7612,9.77614,9.59408,9.70222,215971.34795628,0
+CHI.US,D,20221019,000000,9.69238,9.75628,9.61375,9.6629,129614.34486321,0
+CHI.US,D,20221020,000000,9.77103,9.95777,9.68256,9.8595,224026.27557342,0
+CHI.US,D,20221021,000000,9.88898,9.90865,9.59408,9.84967,158459.69376241,0
+CHI.US,D,20221024,000000,9.99713,10.1544,9.9185,10.0463,125239.98407088,0
+CHI.US,D,20221025,000000,10.0954,10.3805,10.0954,10.3215,137832.03939354,0
+CHI.US,D,20221026,000000,10.2626,10.582,10.2626,10.4985,159014.11856051,0
+CHI.US,D,20221027,000000,10.5181,10.6459,10.4591,10.5378,199635.65362994,0
+CHI.US,D,20221028,000000,10.5771,10.7933,10.5771,10.7245,161415.94782345,0
+CHI.US,D,20221031,000000,10.7245,10.8031,10.5181,10.5967,122785.25556113,0
+CHI.US,D,20221101,000000,10.5869,10.6956,10.4493,10.4886,99192.191492347,0
+CHI.US,D,20221102,000000,10.3706,10.5181,10.3058,10.3903,112120.97086671,0
+CHI.US,D,20221103,000000,10.3215,10.4198,10.2782,10.4198,101433.28842851,0
+CHI.US,D,20221104,000000,10.5279,10.7116,10.4106,10.6263,133601.11694347,0
+CHI.US,D,20221107,000000,10.7933,10.844,10.5083,10.5574,166020.21688069,0
+CHI.US,D,20221108,000000,10.5967,10.9015,10.4296,10.8523,209738.39247382,0
+CHI.US,D,20221109,000000,10.8523,10.9113,10.582,10.8523,132586.87561557,0
+CHI.US,D,20221110,000000,10.9961,11.3531,10.9465,11.2836,155110.32269006,0
+CHI.US,D,20221111,000000,11.363,11.363,10.9812,11.2836,207213.48133954,0
+CHI.US,D,20221114,000000,11.2836,11.3927,11.1052,11.1448,107725.11100668,0
+CHI.US,D,20221115,000000,11.1448,11.4026,11.1448,11.3729,214105.83909206,0
+CHI.US,D,20221116,000000,11.3729,11.5811,11.3531,11.5315,128217.62156761,0
+CHI.US,D,20221117,000000,11.4125,11.4919,11.1746,11.4225,86313.821119941,0
+CHI.US,D,20221118,000000,11.472,11.71,11.363,11.5613,174265.51010498,0
+CHI.US,D,20221121,000000,11.591,11.591,11.3431,11.4522,99274.559995797,0
+CHI.US,D,20221122,000000,11.5414,11.5414,11.2836,11.472,136617.74561219,0
+CHI.US,D,20221123,000000,11.4919,11.4919,11.2043,11.2638,162053.10740887,0
+CHI.US,D,20221125,000000,11.2242,11.3729,11.0556,11.0953,72331.43190705,0
+CHI.US,D,20221128,000000,11.006,11.1349,10.9465,11.0159,144807.08493769,0
+CHI.US,D,20221129,000000,11.0159,11.0457,10.8275,11.0457,180606.19684629,0
+CHI.US,D,20221130,000000,10.9763,11.1944,10.7879,11.1647,204826.26875537,0
+CHI.US,D,20221201,000000,11.2638,11.3927,11.1151,11.1547,171735.08493655,0
+CHI.US,D,20221202,000000,11.0853,11.152,10.8375,10.9862,157675.03819557,0
+CHI.US,D,20221205,000000,10.9862,11.0454,10.8969,10.9366,147537.20089263,0
+CHI.US,D,20221206,000000,10.8573,11.0258,10.8573,10.9763,169031.19100408,0
+CHI.US,D,20221207,000000,10.9168,11.244,10.8821,11.0655,226290.00268705,0
+CHI.US,D,20221208,000000,11.1151,11.2166,11.0754,11.125,92016.102468015,0
+CHI.US,D,20221209,000000,11.11,11.22,11.07,11.07,158209,0
+CHI.US,D,20221212,000000,11.1,11.24,10.96,11.05,233570,0
+CHI.US,D,20221213,000000,10.9,11.25,10.9,11,277573,0
+CHI.US,D,20221214,000000,11,11.12,10.82,10.95,151648,0
+CHI.US,D,20221215,000000,10.9,11.0727,10.8071,10.95,247903,0
+CHI.US,D,20221216,000000,10.86,10.99,10.8109,10.97,136589,0
+CHI.US,D,20221219,000000,11.01,11.1,10.8,10.89,279026,0
+CHI.US,D,20221220,000000,10.88,10.98,10.82,10.88,183782,0
+CHI.US,D,20221221,000000,10.91,11.1,10.91,10.99,161500,0
+CHI.US,D,20221222,000000,10.97,10.97,10.8,10.9,147064,0
+CHI.US,D,20221223,000000,10.93,11.01,10.8182,10.92,139873,0
+CHI.US,D,20221227,000000,10.8,11.09,10.78,11.01,286185,0
+CHI.US,D,20221228,000000,11.05,11.09,10.63,10.7,287899,0
+CHI.US,D,20221229,000000,10.66,10.8045,10.6,10.79,103496,0
+CHI.US,D,20221230,000000,10.79,10.86,10.45,10.51,351108,0
+CHI.US,D,20230103,000000,10.97,10.97,10.5,10.64,195645,0
+CHI.US,D,20230104,000000,10.63,10.83,10.6101,10.79,136844,0
+CHI.US,D,20230105,000000,10.75,10.77,10.6,10.7,140128,0
+CHI.US,D,20230106,000000,10.7,10.935,10.7,10.84,180742,0
+CHI.US,D,20230109,000000,10.87,11.05,10.8,10.98,120614,0
+CHI.US,D,20230110,000000,10.99,11.13,10.89,11.13,122759,0
+CHI.US,D,20230111,000000,11.11,11.2,11.11,11.15,142188,0
+CHI.US,D,20230112,000000,11.18,11.4,11.12,11.4,159208,0
+CHI.US,D,20230113,000000,11.39,11.7,11.23,11.66,223528,0
+CHI.US,D,20230117,000000,11.62,11.9,11.6,11.79,159905,0
+CHI.US,D,20230118,000000,11.88,11.95,11.58,11.61,190021,0
+CHI.US,D,20230119,000000,11.5,11.6599,11.46,11.56,128409,0
+CHI.US,D,20230120,000000,11.65,11.82,11.5142,11.82,163556,0
+CHI.US,D,20230123,000000,11.85,12.12,11.84,12.02,220226,0
+CHI.US,D,20230124,000000,12.01,12.1,11.8501,12.03,187789,0
+CHI.US,D,20230125,000000,11.98,12.16,11.82,12.06,179012,0
+CHI.US,D,20230126,000000,12.03,12.14,11.92,12.04,176489,0
+CHI.US,D,20230127,000000,12.07,12.24,11.96,12.05,230124,0
+CHI.US,D,20230130,000000,12,12.04,11.66,11.7,250592,0
+CHI.US,D,20230131,000000,11.71,11.83,11.61,11.83,162719,0
+CHI.US,D,20230201,000000,11.87,12.15,11.85,12.13,211146,0
+CHI.US,D,20230202,000000,12.2,12.59,12.15,12.34,183886,0
+CHI.US,D,20230203,000000,12.24,12.32,12.16,12.24,131742,0
+CHI.US,D,20230206,000000,12.18,12.31,12.03,12.03,195811,0
+CHI.US,D,20230207,000000,12.05,12.17,11.97,12.17,150310,0
+CHI.US,D,20230208,000000,12.18,12.24,12.06,12.17,177316,0
+CHI.US,D,20230209,000000,12.19,12.33,12.12,12.16,207721,0
+CHI.US,D,20230210,000000,12.03,12.08,11.86,12,161102,0
+CHI.US,D,20230213,000000,12,12.26,11.9732,12.13,139288,0
+CHI.US,D,20230214,000000,12.08,12.14,11.94,12.08,82343,0
+CHI.US,D,20230215,000000,12.02,12.1,11.91,12.05,105437,0
+CHI.US,D,20230216,000000,11.98,12.0339,11.85,11.92,144770,0
+CHI.US,D,20230217,000000,11.93,12.02,11.75,11.97,230968,0
+CHI.US,D,20230221,000000,11.92,12.06,11.71,11.75,297010,0
+CHI.US,D,20230222,000000,11.66,11.92,11.66,11.84,226989,0
+CHI.US,D,20230223,000000,11.89,12.04,11.847,11.99,202955,0
+CHI.US,D,20230224,000000,11.83,11.9414,11.77,11.84,160039,0
+CHI.US,D,20230227,000000,11.88,12.07,11.87,11.89,152162,0
+CHI.US,D,20230228,000000,11.89,11.99,11.75,11.92,185214,0
+CHI.US,D,20230301,000000,11.93,11.9895,11.81,11.88,290429,0
+CHI.US,D,20230302,000000,11.83,11.98,11.74,11.94,128025,0
+CHI.US,D,20230303,000000,12.04,12.12,11.96,12.06,177050,0
+CHI.US,D,20230306,000000,12.06,12.18,11.96,11.96,96515,0
+CHI.US,D,20230307,000000,11.99,11.995,11.8,11.82,120859,0
+CHI.US,D,20230308,000000,11.87,11.97,11.85,11.93,94152,0
+CHI.US,D,20230309,000000,11.99,12.0331,11.75,11.82,158557,0
+CHI.US,D,20230310,000000,11.77,11.79,11.43,11.53,263535,0
+CHI.US,D,20230313,000000,11.42,11.4676,10.98,11.01,246171,0
+CHI.US,D,20230314,000000,11.14,11.27,10.89,10.98,152967,0
+CHI.US,D,20230315,000000,10.82,10.89,10.56,10.73,219245,0
+CHI.US,D,20230316,000000,10.59,10.94,10.5361,10.88,229976,0
+CHI.US,D,20230317,000000,10.87,10.98,10.73,10.82,135951,0
+CHI.US,D,20230320,000000,10.93,11.08,10.8875,10.93,195613,0
+CHI.US,D,20230321,000000,11.06,11.23,11.06,11.17,125810,0
+CHI.US,D,20230322,000000,11.24,11.3,10.91,10.92,190330,0
+CHI.US,D,20230323,000000,11.05,11.09,10.7,10.78,168418,0
+CHI.US,D,20230324,000000,10.7,10.72,10.42,10.68,362149,0
+CHI.US,D,20230327,000000,10.73,10.73,10.43,10.47,239450,0
+CHI.US,D,20230328,000000,10.47,10.48,10.4,10.43,135225,0
+CHI.US,D,20230329,000000,10.45,10.62,10.41,10.57,172863,0
+CHI.US,D,20230330,000000,10.67,10.67,10.49,10.61,116135,0
+CHI.US,D,20230331,000000,10.61,10.64,10.51,10.52,294629,0
+CHI.US,D,20230403,000000,10.55,10.59,10.46,10.5,169646,0
+CHI.US,D,20230404,000000,10.47,10.5,10.34,10.4,229619,0
+CHI.US,D,20230405,000000,10.4,10.4,10.17,10.21,183572,0
+CHI.US,D,20230406,000000,10.26,10.53,10.22,10.42,194582,0
+CHI.US,D,20230410,000000,10.42,10.73,10.4,10.67,357753,0
+CHI.US,D,20230411,000000,10.76,10.8,10.72,10.74,127169,0
+CHI.US,D,20230412,000000,10.79,10.8,10.63,10.76,129046,0
+CHI.US,D,20230413,000000,10.67,10.78,10.62,10.76,112787,0
+CHI.US,D,20230414,000000,10.77,10.8299,10.7,10.72,61760,0
+CHI.US,D,20230417,000000,10.7,10.7317,10.6585,10.69,74683,0
+CHI.US,D,20230418,000000,10.75,10.75,10.6,10.61,134515,0
+CHI.US,D,20230419,000000,10.6,10.69,10.5904,10.69,113554,0
+CHI.US,D,20230420,000000,10.69,10.78,10.56,10.65,183159,0
+CHI.US,D,20230421,000000,10.58,10.75,10.52,10.71,160530,0
+CHI.US,D,20230424,000000,10.71,10.78,10.66,10.68,93755,0
+CHI.US,D,20230425,000000,10.62,10.6959,10.48,10.53,80594,0
+CHI.US,D,20230426,000000,10.52,10.59,10.45,10.48,79178,0
+CHI.US,D,20230427,000000,10.47,10.5,10.42,10.48,81934,0
+CHI.US,D,20230428,000000,10.47,10.56,10.47,10.52,94632,0
+CHI.US,D,20230501,000000,10.54,10.5698,10.44,10.48,95662,0
+CHI.US,D,20230502,000000,10.52,10.5399,10.3501,10.45,92947,0
+CHI.US,D,20230503,000000,10.47,10.5013,10.32,10.36,121581,0
+CHI.US,D,20230504,000000,10.32,10.35,10.27,10.295,80343,0
+CHI.US,D,20230505,000000,10.34,10.5,10.3,10.46,127704,0
+CHI.US,D,20230508,000000,10.47,10.54,10.47,10.5,78113,0
+CHI.US,D,20230509,000000,10.51,10.615,10.4493,10.59,140161,0
+CHI.US,D,20230510,000000,10.63,10.67,10.55,10.58,126446,0
+CHI.US,D,20230511,000000,10.49,10.5646,10.42,10.48,115253,0
+CHI.US,D,20230512,000000,10.5,10.6,10.4301,10.52,121634,0
+CHI.US,D,20230515,000000,10.5,10.55,10.44,10.54,101178,0
+CHI.US,D,20230516,000000,10.5,10.5705,10.38,10.48,200666,0
+CHI.US,D,20230517,000000,10.48,10.6,10.4549,10.6,129810,0
+CHI.US,D,20230518,000000,10.73,10.75,10.53,10.65,233888,0
+CHI.US,D,20230519,000000,10.64,10.7299,10.53,10.53,136178,0
+CHI.US,D,20230522,000000,10.59,10.59,10.34,10.37,125084,0
+CHI.US,D,20230523,000000,10.38,10.4119,10.21,10.23,144982,0
+CHI.US,D,20230524,000000,10.17,10.2,9.95,10.02,237547,0
+CHI.US,D,20230525,000000,10.05,10.05,9.86,9.9,206692,0
+CHI.US,D,20230526,000000,9.95,9.9582,9.87,9.94,134982,0
+CHI.US,D,20230530,000000,10.04,10.126,9.942,9.97,169663,0
+CHI.US,D,20230531,000000,9.97,9.98,9.86,9.95,146145,0
+CHI.US,D,20230601,000000,9.96,10.185,9.94,10.18,305269,0
+CHI.US,D,20230602,000000,10.27,10.42,10.18,10.37,213337,0
+CHI.US,D,20230605,000000,10.35,10.51,10.33,10.51,211866,0
+CHI.US,D,20230606,000000,10.48,10.91,10.4618,10.74,262151,0
+CHI.US,D,20230607,000000,10.76,10.79,10.6101,10.74,189248,0
+CHI.US,D,20230608,000000,10.78,10.9799,10.74,10.83,187603,0
+CHI.US,D,20230609,000000,10.7,10.7585,10.6201,10.63,89726,0
+CHI.US,D,20230612,000000,10.61,10.79,10.58,10.73,137931,0
+CHI.US,D,20230613,000000,10.79,10.8985,10.67,10.765,141035,0
+CHI.US,D,20230614,000000,10.8,10.85,10.69,10.73,92356,0
+CHI.US,D,20230615,000000,10.75,10.97,10.75,10.97,132700,0
+CHI.US,D,20230616,000000,11.09,11.21,10.97,11.11,198439,0
+CHI.US,D,20230620,000000,11.14,11.34,11.038,11.08,162814,0
+CHI.US,D,20230621,000000,11.08,11.15,10.98,11.07,160841,0
+CHI.US,D,20230622,000000,11.03,11.2,10.9,11.11,117405,0
+CHI.US,D,20230623,000000,11.09,11.1075,10.85,10.85,120576,0
+CHI.US,D,20230626,000000,10.8,10.85,10.74,10.75,75661,0
+CHI.US,D,20230627,000000,10.75,11.0735,10.75,11.03,102734,0
+CHI.US,D,20230628,000000,11.04,11.17,11.04,11.14,118112,0
+CHI.US,D,20230629,000000,11.14,11.27,11.11,11.23,111563,0
+CHI.US,D,20230630,000000,11.26,11.39,11.18,11.2,124837,0
+CHI.US,D,20230703,000000,11.2,11.36,11.195,11.28,78294,0
+CHI.US,D,20230705,000000,11.3,11.39,11.16,11.23,171413,0
+CHI.US,D,20230706,000000,11.11,11.18,10.69,10.82,352462,0
+CHI.US,D,20230707,000000,10.82,10.92,10.68,10.7,210309,0
+CHI.US,D,20230710,000000,10.69,10.84,10.68,10.79,154007,0
+CHI.US,D,20230711,000000,10.83,11.02,10.83,10.97,183681,0
+CHI.US,D,20230712,000000,11.03,11.29,10.96,11.15,224025,0
+CHI.US,D,20230713,000000,11.02,11.1,10.95,11.01,151214,0
+CHI.US,D,20230714,000000,11.01,11.1223,10.85,10.94,104363,0
+CHI.US,D,20230717,000000,10.85,10.96,10.82,10.91,133722,0
+CHI.US,D,20230718,000000,10.92,11,10.91,10.92,141576,0
+CHI.US,D,20230719,000000,10.92,11.0799,10.85,10.895,205410,0
+CHI.US,D,20230720,000000,10.96,11.051,10.84,10.87,183581,0
+CHI.US,D,20230721,000000,10.96,11.1,10.886,10.93,169030,0
+CHI.US,D,20230724,000000,10.98,11.0765,10.93,11.03,144170,0
+CHI.US,D,20230725,000000,11,11.15,10.99,11.13,96608,0
+CHI.US,D,20230726,000000,11.13,11.19,11,11,97964,0
+CHI.US,D,20230727,000000,11.04,11.0899,10.9502,11,105138,0
+CHI.US,D,20230728,000000,11.12,11.23,11.03,11.2,128700,0
+CHI.US,D,20230731,000000,11.23,11.39,11.1618,11.36,98311,0
+CHI.US,D,20230801,000000,11.35,11.46,11.15,11.32,137809,0
+CHI.US,D,20230802,000000,11.22,11.2914,11.1201,11.19,64616,0
+CHI.US,D,20230803,000000,11.17,11.18,11.08,11.11,75116,0
+CHI.US,D,20230804,000000,11.16,11.28,11.11,11.15,77490,0
+CHI.US,D,20230807,000000,11.16,11.23,11.1,11.18,131558,0
+CHI.US,D,20230808,000000,11.09,11.19,11.08,11.174,69745,0
+CHI.US,D,20230809,000000,11.18,11.27,11.06,11.13,112237,0
+CHI.US,D,20230810,000000,11.17,11.22,11.06,11.12,120581,0
+CHI.US,D,20230811,000000,11.07,11.2499,10.99,11.04,125498,0
+CHI.US,D,20230814,000000,11.03,11.0799,10.93,10.98,97963,0
+CHI.US,D,20230815,000000,10.96,10.9994,10.86,10.89,99228,0
+CHI.US,D,20230816,000000,10.88,10.96,10.8066,10.87,59511,0
+CHI.US,D,20230817,000000,10.95,11.02,10.81,10.89,185771,0
+CHI.US,D,20230818,000000,10.82,10.98,10.82,10.88,148577,0
+CHI.US,D,20230821,000000,10.89,10.94,10.8,10.83,120024,0
+CHI.US,D,20230822,000000,10.84,10.8899,10.78,10.85,66466,0
+CHI.US,D,20230823,000000,10.84,10.9429,10.825,10.86,88958,0
+CHI.US,D,20230824,000000,10.88,10.9,10.55,10.59,130910,0
+CHI.US,D,20230825,000000,10.61,10.66,10.39,10.42,240964,0
+CHI.US,D,20230828,000000,10.38,10.39,10.28,10.32,125050,0
+CHI.US,D,20230829,000000,10.38,10.6,10.36,10.58,132188,0
+CHI.US,D,20230830,000000,10.59,10.68,10.5,10.52,123250,0
+CHI.US,D,20230831,000000,10.52,10.75,10.52,10.72,168353,0
+CHI.US,D,20230901,000000,10.73,10.84,10.67,10.8,152266,0
+CHI.US,D,20230905,000000,10.76,10.81,10.71,10.74,83794,0
+CHI.US,D,20230906,000000,10.72,10.87,10.71,10.87,109380,0
+CHI.US,D,20230907,000000,10.82,10.92,10.78,10.89,94219,0
+CHI.US,D,20230908,000000,10.92,11.1,10.91,10.96,136706,0
+CHI.US,D,20230911,000000,10.91,11.06,10.83,10.86,100822,0
+CHI.US,D,20230912,000000,10.87,10.95,10.8496,10.89,85515,0
+CHI.US,D,20230913,000000,10.91,11.01,10.87,10.91,88442,0
+CHI.US,D,20230914,000000,11.04,11.05,10.83,10.87,96315,0
+CHI.US,D,20230915,000000,10.82,10.95,10.69,10.73,121080,0
+CHI.US,D,20230918,000000,10.79,11.07,10.76,11.07,211806,0
+CHI.US,D,20230919,000000,11.06,11.19,10.85,10.92,253900,0
+CHI.US,D,20230920,000000,10.93,11.02,10.9001,10.94,84286,0
+CHI.US,D,20230921,000000,10.87,10.87,10.7114,10.72,82248,0
+CHI.US,D,20230922,000000,10.73,10.83,10.6,10.75,141723,0
+CHI.US,D,20230925,000000,10.61,10.66,10.57,10.59,169975,0
+CHI.US,D,20230926,000000,10.5,10.5292,10.37,10.39,124625,0
+CHI.US,D,20230927,000000,10.37,10.486,10.24,10.37,114215,0
+CHI.US,D,20230928,000000,10.26,10.635,10.26,10.46,127625,0
+CHI.US,D,20230929,000000,10.47,10.6166,10.43,10.54,90544,0
+CHI.US,D,20231002,000000,10.41,10.645,10.41,10.47,104188,0
+CHI.US,D,20231003,000000,10.26,10.46,10.17,10.33,146395,0
+CHI.US,D,20231004,000000,10.33,10.49,10.33,10.38,126887,0
+CHI.US,D,20231005,000000,10.38,10.7,10.38,10.65,296567,0
+CHI.US,D,20231006,000000,10.64,10.8802,10.505,10.75,297940,0
+CHI.US,D,20231009,000000,10.79,10.89,10.74,10.83,123947,0
+CHI.US,D,20231010,000000,10.83,10.99,10.8,10.87,232547,0
+CHI.US,D,20231011,000000,10.95,11.05,10.9,10.99,151668,0
+CHI.US,D,20231012,000000,10.93,10.98,10.695,10.73,64925,0
+CHI.US,D,20231013,000000,10.76,10.7987,10.47,10.54,164938,0
+CHI.US,D,20231016,000000,10.48,10.6,10.4,10.4,141185,0
+CHI.US,D,20231017,000000,10.31,10.52,10.28,10.32,189498,0
+CHI.US,D,20231018,000000,10.28,10.3533,10.2255,10.29,94934,0
+CHI.US,D,20231019,000000,10.39,10.54,10.22,10.26,207153,0
+CHI.US,D,20231020,000000,10.21,10.5,10.21,10.32,110269,0
+CHI.US,D,20231023,000000,10.32,10.3874,10.25,10.34,67077,0
+CHI.US,D,20231024,000000,10.35,10.54,10.35,10.46,104392,0
+CHI.US,D,20231025,000000,10.45,10.56,10.33,10.36,176520,0
+CHI.US,D,20231026,000000,10.25,10.3644,10.19,10.23,126342,0
+CHI.US,D,20231027,000000,10.25,10.3,10.01,10.06,128908,0
+CHI.US,D,20231030,000000,10.16,10.24,10,10.05,137715,0
+CHI.US,D,20231031,000000,10.05,10.14,9.92,9.99,126787,0
+CHI.US,D,20231101,000000,10.05,10.16,9.97,10.07,156956,0
+CHI.US,D,20231102,000000,10.14,10.39,10.1346,10.27,153118,0
+CHI.US,D,20231103,000000,10.32,10.48,10.32,10.44,108445,0
+CHI.US,D,20231106,000000,10.49,10.59,10.28,10.31,155655,0
+CHI.US,D,20231107,000000,10.31,10.3794,10.16,10.24,213674,0
+CHI.US,D,20231108,000000,10.25,10.34,10.12,10.21,135774,0
+CHI.US,D,20231109,000000,10.22,10.2809,10.12,10.15,166923,0
+CHI.US,D,20231110,000000,10.16,10.31,10.04,10.2,145412,0
+CHI.US,D,20231113,000000,10.03,10.1799,9.95,10.07,74406,0
+CHI.US,D,20231114,000000,10.19,10.67,10.19,10.38,144964,0
+CHI.US,D,20231115,000000,10.41,10.49,10.2,10.21,111784,0
+CHI.US,D,20231116,000000,10.22,10.32,10.22,10.26,110644,0
+CHI.US,D,20231117,000000,10.22,10.35,10.18,10.33,114580,0
+CHI.US,D,20231120,000000,10.35,10.58,10.25,10.28,230465,0
+CHI.US,D,20231121,000000,10.26,10.48,10.16,10.235,196521,0
+CHI.US,D,20231122,000000,10.22,10.48,10.11,10.22,160013,0
+CHI.US,D,20231124,000000,10.21,10.2992,10.2,10.28,68497,0
+CHI.US,D,20231127,000000,10.24,10.2563,10.09,10.21,175802,0
+CHI.US,D,20231128,000000,10.15,10.32,10.1,10.13,145592,0
+CHI.US,D,20231129,000000,10.21,10.22,10.002,10.09,205535,0
+CHI.US,D,20231130,000000,10.04,10.08,9.95,10.01,291925,0
+CHI.US,D,20231201,000000,10.04,10.07,9.92,9.975,283704,0
+CHI.US,D,20231204,000000,9.94,9.9479,9.78,9.86,288574,0
+CHI.US,D,20231205,000000,9.84,9.9,9.75,9.87,294245,0
+CHI.US,D,20231206,000000,9.87,10.01,9.7,9.74,392896,0
+CHI.US,D,20231207,000000,9.8,9.93,9.77,9.91,218819,0
+CHI.US,D,20231208,000000,10,10.18,9.955,10.16,275258,0
+CHI.US,D,20231211,000000,10.06,10.06,9.94,9.99,151465,0
+CHI.US,D,20231212,000000,10.02,10.2,9.93,9.99,298843,0
+CHI.US,D,20231213,000000,10.04,10.18,10,10.14,267941,0
+CHI.US,D,20231214,000000,10.2,10.45,10.185,10.4,340913,0
+CHI.US,D,20231215,000000,10.4,10.52,10.09,10.29,446862,0
+CHI.US,D,20231218,000000,10.38,10.5,10.28,10.36,333786,0
+CHI.US,D,20231219,000000,10.36,10.55,10.36,10.41,221441,0
+CHI.US,D,20231220,000000,10.42,10.537,10.36,10.36,250327,0
+CHI.US,D,20231221,000000,10.36,10.51,10.28,10.35,431816,0
+CHI.US,D,20231222,000000,10.42,10.59,10.4101,10.59,262008,0
+CHI.US,D,20231226,000000,10.54,10.59,10.47,10.56,191047,0
+CHI.US,D,20231227,000000,10.56,10.7299,10.56,10.64,307371,0
+CHI.US,D,20231228,000000,10.6,10.6249,10.4602,10.56,195619,0
+CHI.US,D,20231229,000000,10.5,10.57,10.34,10.36,179775,0
+CHI.US,D,20240102,000000,10.29,10.3296,10.215,10.28,184182,0
+CHI.US,D,20240103,000000,10.24,10.24,10.03,10.04,251570,0
+CHI.US,D,20240104,000000,10.05,10.25,10.01,10.13,275793,0
+CHI.US,D,20240105,000000,10.17,10.2699,10.1326,10.23,139933,0
+CHI.US,D,20240108,000000,10.21,10.38,10.21,10.34,174931,0
+CHI.US,D,20240109,000000,10.28,10.3228,10.17,10.23,230431,0
+CHI.US,D,20240110,000000,10.21,10.3099,10.1798,10.28,162993,0
+CHI.US,D,20240111,000000,10.32,10.45,10.28,10.41,201482,0
+CHI.US,D,20240112,000000,10.36,10.54,10.3201,10.46,174218,0
+CHI.US,D,20240116,000000,10.37,10.46,10.22,10.32,182739,0
+CHI.US,D,20240117,000000,10.28,10.29,10.18,10.28,124381,0
+CHI.US,D,20240118,000000,10.29,10.35,10.23,10.3,134363,0
+CHI.US,D,20240119,000000,10.29,10.3894,10.2,10.34,205329,0
+CHI.US,D,20240122,000000,10.41,10.5982,10.3867,10.54,249572,0
+CHI.US,D,20240123,000000,10.64,10.69,10.56,10.61,192832,0
+CHI.US,D,20240124,000000,10.75,10.78,10.51,10.56,236012,0
+CHI.US,D,20240125,000000,10.56,10.61,10.4909,10.57,202268,0
+CHI.US,D,20240126,000000,10.53,10.7,10.5172,10.58,107014,0
+CHI.US,D,20240129,000000,10.61,10.68,10.52,10.68,118193,0
+CHI.US,D,20240130,000000,10.68,10.7399,10.6537,10.7,127147,0
+CHI.US,D,20240131,000000,10.68,10.79,10.66,10.71,130260,0
+CHI.US,D,20240201,000000,10.75,10.85,10.702,10.84,134732,0
+CHI.US,D,20240202,000000,10.86,10.86,10.74,10.795,138596,0
+CHI.US,D,20240205,000000,10.79,10.83,10.72,10.78,166763,0
+CHI.US,D,20240206,000000,10.75,10.88,10.75,10.87,137884,0
+CHI.US,D,20240207,000000,10.87,10.99,10.85,10.97,179358,0
+CHI.US,D,20240208,000000,10.96,11.06,10.93,11.03,140769,0
+CHI.US,D,20240209,000000,10.94,10.96,10.89,10.95,157326,0
+CHI.US,D,20240212,000000,10.98,11.0645,10.9476,11.05,155918,0
+CHI.US,D,20240213,000000,10.96,11.02,10.885,10.9,410612,0
+CHI.US,D,20240214,000000,10.93,11.02,10.93,11.01,157587,0
+CHI.US,D,20240215,000000,11.04,11.09,11.04,11.06,121781,0
+CHI.US,D,20240216,000000,11,11.04,10.92,11,142036,0
+CHI.US,D,20240220,000000,11,11.05,10.97,10.99,170499,0
+CHI.US,D,20240221,000000,11,11.0005,10.88,10.91,193649,0
+CHI.US,D,20240222,000000,10.96,11.0899,10.93,11.05,240574,0
+CHI.US,D,20240223,000000,11.06,11.1398,11.02,11.06,159966,0
+CHI.US,D,20240226,000000,11.04,11.15,11.03,11.1,133614,0
+CHI.US,D,20240227,000000,11.14,11.1576,11.1,11.13,104566,0
+CHI.US,D,20240228,000000,11.11,11.16,11.08,11.13,184521,0
+CHI.US,D,20240229,000000,11.19,11.23,11.095,11.1,155779,0
+CHI.US,D,20240301,000000,11.06,11.15,11.06,11.08,202781,0
+CHI.US,D,20240304,000000,11.05,11.15,11.015,11.05,188654,0
+CHI.US,D,20240305,000000,11.03,11.0789,10.96,11.04,168391,0
+CHI.US,D,20240306,000000,11.06,11.1991,11.05,11.15,179632,0
+CHI.US,D,20240307,000000,11.22,11.26,11.16,11.23,160547,0
+CHI.US,D,20240308,000000,11.24,11.3,11.09,11.18,267425,0
+CHI.US,D,20240311,000000,11.2,11.28,11.18,11.27,113089,0
+CHI.US,D,20240312,000000,11.31,11.33,11.21,11.27,134393,0
+CHI.US,D,20240313,000000,11.2,11.28,11.14,11.26,116643,0
+CHI.US,D,20240314,000000,11.29,11.29,11.24,11.26,228570,0
+CHI.US,D,20240315,000000,11.25,11.32,11.24,11.28,139710,0
+CHI.US,D,20240318,000000,11.31,11.35,11.24,11.25,144972,0
+CHI.US,D,20240319,000000,11.26,11.29,11.2401,11.27,128221,0
+CHI.US,D,20240320,000000,11.3,11.49,11.3,11.49,305919,0
+CHI.US,D,20240321,000000,11.44,11.6,11.44,11.54,489442,0
+CHI.US,D,20240322,000000,11.57,11.61,11.51,11.54,292970,0
+CHI.US,D,20240325,000000,11.49,11.59,11.44,11.51,221744,0
+CHI.US,D,20240326,000000,11.42,11.5,11.37,11.44,172543,0
+CHI.US,D,20240327,000000,11.33,11.43,11.33,11.39,199066,0
+CHI.US,D,20240328,000000,11.31,11.37,11.3,11.35,191090,0
+CHI.US,D,20240401,000000,11.29,11.32,11.13,11.17,262795,0
+CHI.US,D,20240402,000000,11.07,11.105,10.82,11.07,310053,0
+CHI.US,D,20240403,000000,10.95,11.0798,10.845,11.06,177259,0
+CHI.US,D,20240404,000000,11.02,11.13,10.95,11.05,221333,0
+CHI.US,D,20240405,000000,11.04,11.17,11.04,11.16,135308,0
+CHI.US,D,20240408,000000,11.13,11.3498,11.11,11.28,191486,0
+CHI.US,D,20240409,000000,11.33,11.43,11.31,11.355,163514,0
+CHI.US,D,20240410,000000,11.31,11.37,11.1901,11.21,183490,0
+CHI.US,D,20240411,000000,11.15,11.17,10.98,11.07,154442,0
+CHI.US,D,20240412,000000,11,11.035,10.8699,10.88,92514,0
+CHI.US,D,20240415,000000,10.92,10.9399,10.635,10.65,145884,0
+CHI.US,D,20240416,000000,10.68,10.68,10.54,10.55,146981,0
+CHI.US,D,20240417,000000,10.64,10.74,10.615,10.64,160880,0
+CHI.US,D,20240418,000000,10.67,10.6989,10.59,10.66,107623,0
+CHI.US,D,20240419,000000,10.74,10.9,10.6866,10.81,303825,0
+CHI.US,D,20240422,000000,10.86,10.955,10.85,10.92,175431,0
+CHI.US,D,20240423,000000,10.99,11.12,10.96,11.1,206644,0
+CHI.US,D,20240424,000000,11.16,11.19,10.95,11.03,130260,0
+CHI.US,D,20240425,000000,10.91,11.095,10.88,11.06,135231,0
+CHI.US,D,20240426,000000,11.11,11.16,11.02,11.03,79127,0
+CHI.US,D,20240429,000000,11.04,11.09,11.02,11.05,88945,0
+CHI.US,D,20240430,000000,11.05,11.09,10.935,10.945,130574,0
+CHI.US,D,20240501,000000,10.99,11.12,10.95,11.04,168020,0
+CHI.US,D,20240502,000000,11.1,11.14,10.985,11.04,98558,0
+CHI.US,D,20240503,000000,11.11,11.21,11.075,11.15,154919,0
+CHI.US,D,20240506,000000,11.09,11.2535,11.09,11.24,99853,0
+CHI.US,D,20240507,000000,11.26,11.3,11.19,11.25,122357,0
+CHI.US,D,20240508,000000,11.28,11.2883,11.15,11.26,161881,0
+CHI.US,D,20240509,000000,11.2299,11.36,11.212,11.34,160870,0
+CHI.US,D,20240510,000000,11.35,11.35,11.23,11.235,116690,0
+CHI.US,D,20240513,000000,11.17,11.2483,11.065,11.12,107068,0
+CHI.US,D,20240514,000000,11.12,11.14,11.02,11.12,144460,0
+CHI.US,D,20240515,000000,11.15,11.27,11.08,11.14,144958,0
+CHI.US,D,20240516,000000,11.15,11.56,11.06,11.3,542169,0
+CHI.US,D,20240517,000000,11.35,11.4,11.225,11.25,126043,0
+CHI.US,D,20240520,000000,11.25,11.43,11.23,11.34,175571,0
+CHI.US,D,20240521,000000,11.38,11.55,11.37,11.55,319391,0
+CHI.US,D,20240522,000000,11.5,11.525,11.34,11.35,200281,0
+CHI.US,D,20240523,000000,11.43,11.44,11.17,11.2,128298,0
+CHI.US,D,20240524,000000,11.21,11.2771,11.17,11.26,116476,0
+CHI.US,D,20240528,000000,11.31,11.31,11.14,11.2,121686,0
+CHI.US,D,20240529,000000,11.18,11.23,11.12,11.2,470335,0
+CHI.US,D,20240530,000000,11.22,11.25,11.17,11.23,152725,0
+CHI.US,D,20240531,000000,11.25,11.37,11.18,11.36,92152,0
+CHI.US,D,20240603,000000,11.41,11.4892,11.25,11.34,141742,0
+CHI.US,D,20240604,000000,11.3,11.52,11.3,11.48,400318,0
+CHI.US,D,20240605,000000,11.5,11.57,11.411,11.55,182283,0
+CHI.US,D,20240606,000000,11.54,11.58,11.47,11.52,167934,0
+CHI.US,D,20240607,000000,11.46,11.5299,11.4414,11.49,91683,0
+CHI.US,D,20240610,000000,11.56,11.65,11.5,11.59,160271,0
+CHI.US,D,20240611,000000,11.6,11.73,11.54,11.7,120494,0
+CHI.US,D,20240612,000000,11.79,11.94,11.7701,11.87,235073,0
+CHI.US,D,20240613,000000,11.95,11.95,11.8107,11.84,111752,0
+CHI.US,D,20240614,000000,11.69,11.7496,11.61,11.63,192161,0
+CHI.US,D,20240617,000000,11.59,11.7,11.5501,11.61,165384,0
+CHI.US,D,20240618,000000,11.65,11.66,11.55,11.61,112682,0
+CHI.US,D,20240620,000000,11.67,11.73,11.61,11.7,233921,0
+CHI.US,D,20240621,000000,11.69,11.76,11.66,11.73,110792,0
+CHI.US,D,20240624,000000,11.73,11.73,11.52,11.59,159711,0
+CHI.US,D,20240625,000000,11.59,11.67,11.55,11.65,156917,0
+CHI.US,D,20240626,000000,11.64,11.7,11.59,11.6,141095,0
+CHI.US,D,20240627,000000,11.59,11.65,11.56,11.62,161866,0
+CHI.US,D,20240628,000000,11.59,11.69,11.59,11.64,163433,0
+CHI.US,D,20240701,000000,11.63,11.66,11.5822,11.66,101085,0
+CHI.US,D,20240702,000000,11.66,11.82,11.66,11.77,193330,0
+CHI.US,D,20240703,000000,11.74,11.8999,11.74,11.84,84723,0
+CHI.US,D,20240705,000000,11.9,11.95,11.87,11.93,107961,0
+CHI.US,D,20240708,000000,11.89,11.98,11.8833,11.97,103078,0
+CHI.US,D,20240709,000000,11.97,12.05,11.93,12,132980,0
+CHI.US,D,20240710,000000,12,12.025,11.98,12.02,77381,0
+CHI.US,D,20240711,000000,12.03,12.1094,11.86,11.87,260708,0
+CHI.US,D,20240712,000000,11.8,11.95,11.76,11.85,109692,0
+CHI.US,D,20240715,000000,11.93,11.93,11.82,11.83,132459,0
+CHI.US,D,20240716,000000,11.85,11.86,11.77,11.85,162264,0
+CHI.US,D,20240717,000000,11.82,11.86,11.7,11.73,134456,0
+CHI.US,D,20240718,000000,11.75,11.85,11.61,11.66,112895,0
+CHI.US,D,20240719,000000,11.79,11.86,11.7001,11.71,123427,0
+CHI.US,D,20240722,000000,11.77,11.99,11.7534,11.93,145747,0
+CHI.US,D,20240723,000000,11.89,11.9799,11.6806,11.79,247961,0
+CHI.US,D,20240724,000000,11.75,11.825,11.7,11.71,209692,0
+CHI.US,D,20240725,000000,11.72,11.79,11.5915,11.63,198121,0
+CHI.US,D,20240726,000000,11.66,11.66,11.42,11.46,185731,0
+CHI.US,D,20240729,000000,11.45,11.45,11.35,11.35,184035,0
+CHI.US,D,20240730,000000,11.4,11.435,11.28,11.35,168262,0
+CHI.US,D,20240731,000000,11.4,11.48,11.36,11.382,144942,0
+CHI.US,D,20240801,000000,11.38,11.44,11.2603,11.3,108135,0
+CHI.US,D,20240802,000000,11.25,11.33,11.15,11.33,151194,0
+CHI.US,D,20240805,000000,11.01,11.0526,10.81,10.912,215343,0
+CHI.US,D,20240806,000000,10.92,11.11,10.92,11.05,173925,0
+CHI.US,D,20240807,000000,11.11,11.17,11.02,11.02,154678,0
+CHI.US,D,20240808,000000,11.04,11.1349,11.01,11.11,133960,0
+CHI.US,D,20240809,000000,11.02,11.08,10.94,11.02,105852,0
+CHI.US,D,20240812,000000,11.03,11.15,10.96,10.97,143760,0
+CHI.US,D,20240813,000000,11,11.0538,10.9407,11.03,148739,0
+CHI.US,D,20240814,000000,11.04,11.15,11.03,11.125,110793,0
+CHI.US,D,20240815,000000,11.15,11.22,11.1231,11.22,108046,0
+CHI.US,D,20240816,000000,11.24,11.4,11.1752,11.32,196679,0
+CHI.US,D,20240819,000000,11.32,11.39,11.2775,11.34,112740,0
+CHI.US,D,20240820,000000,11.34,11.42,11.325,11.41,76098,0
+CHI.US,D,20240821,000000,11.4,11.429,11.334,11.34,80323,0
+CHI.US,D,20240822,000000,11.44,11.45,11.35,11.35,155458,0
+CHI.US,D,20240823,000000,11.38,11.5,11.365,11.49,166668,0
+CHI.US,D,20240826,000000,11.5,11.55,11.44,11.44,106467,0
+CHI.US,D,20240827,000000,11.45,11.4599,11.31,11.37,123248,0
+CHI.US,D,20240828,000000,11.39,11.421,11.26,11.265,110272,0
+CHI.US,D,20240829,000000,11.32,11.36,11.26,11.29,115673,0
+CHI.US,D,20240830,000000,11.36,11.48,11.3201,11.47,104590,0
+CHI.US,D,20240903,000000,11.47,11.47,11.2502,11.262,142353,0
+CHI.US,D,20240904,000000,11.22,11.399,11.2,11.3,96322,0
+CHI.US,D,20240905,000000,11.28,11.365,11.27,11.34,66603,0
+CHI.US,D,20240906,000000,11.33,11.34,11.2442,11.28,98374,0
+CHI.US,D,20240909,000000,11.33,11.48,11.2801,11.48,151857,0
+CHI.US,D,20240910,000000,11.55,11.55,11.41,11.5,75354,0
+CHI.US,D,20240911,000000,11.56,11.58,11.43,11.46,137939,0
+CHI.US,D,20240912,000000,11.47,11.7,11.33,11.41,200170,0
+CHI.US,D,20240913,000000,11.35,11.35,11.27,11.34,100262,0
+CHI.US,D,20240916,000000,11.29,11.3299,11.27,11.28,80600,0
+CHI.US,D,20240917,000000,11.35,11.52,11.29,11.52,185933,0
+CHI.US,D,20240918,000000,11.56,11.7,11.53,11.61,262574,0
+CHI.US,D,20240919,000000,11.74,11.75,11.68,11.74,113044,0
+CHI.US,D,20240920,000000,11.69,11.71,11.52,11.71,80952,0
+CHI.US,D,20240923,000000,11.71,11.72,11.52,11.53,165620,0
+CHI.US,D,20240924,000000,11.52,11.55,11.37,11.52,156395,0
+CHI.US,D,20240925,000000,11.51,12.01,11.4,11.64,177853,0
+CHI.US,D,20240926,000000,11.65,11.65,11.4843,11.57,114256,0
+CHI.US,D,20240927,000000,11.52,11.57,11.41,11.555,133655,0
+CHI.US,D,20240930,000000,11.48,11.68,11.43,11.64,152191,0
+CHI.US,D,20241001,000000,11.62,11.6699,11.4609,11.52,141668,0
+CHI.US,D,20241002,000000,11.44,11.5,11.33,11.46,194280,0
+CHI.US,D,20241003,000000,11.37,11.52,11.31,11.5,142764,0
+CHI.US,D,20241004,000000,11.59,11.8694,11.41,11.61,216690,0
+CHI.US,D,20241007,000000,11.68,12.03,11.61,11.63,221508,0
+CHI.US,D,20241008,000000,11.79,11.89,11.7518,11.85,155986,0
+CHI.US,D,20241009,000000,11.94,11.94,11.83,11.9,107697,0
+CHI.US,D,20241010,000000,11.93,11.93,11.85,11.86,55269,0
+CHI.US,D,20241011,000000,11.89,12.01,11.89,12.01,82877,0
+CHI.US,D,20241014,000000,12,12.04,11.91,11.93,109742,0
+CHI.US,D,20241015,000000,11.87,11.9579,11.66,11.748,142649,0
+CHI.US,D,20241016,000000,11.75,11.88,11.75,11.79,132471,0
+CHI.US,D,20241017,000000,11.85,11.92,11.66,11.79,79347,0
+CHI.US,D,20241018,000000,11.8,11.8386,11.75,11.78,126947,0
+CHI.US,D,20241021,000000,11.78,11.8326,11.69,11.79,80142,0
+CHI.US,D,20241022,000000,11.79,11.97,11.74,11.95,232931,0
+CHI.US,D,20241023,000000,11.93,11.93,11.69,11.75,125326,0
+CHI.US,D,20241024,000000,11.73,11.7542,11.71,11.72,73410,0
+CHI.US,D,20241025,000000,11.73,11.77,11.6,11.65,110382,0
+CHI.US,D,20241028,000000,11.66,11.75,11.6372,11.69,122324,0
+CHI.US,D,20241029,000000,11.71,11.7304,11.5,11.545,150014,0
+CHI.US,D,20241030,000000,11.56,11.64,11.56,11.63,108440,0
+CHI.US,D,20241031,000000,11.63,11.63,11.4,11.43,143434,0
+CHI.US,D,20241101,000000,11.46,11.5095,11.33,11.34,127369,0
+CHI.US,D,20241104,000000,11.34,11.4158,11.328,11.34,92220,0
+CHI.US,D,20241105,000000,11.35,11.46,11.3,11.46,70503,0
+CHI.US,D,20241106,000000,11.56,11.73,11.5072,11.67,167403,0
+CHI.US,D,20241107,000000,11.7,11.9,11.68,11.85,143652,0
+CHI.US,D,20241108,000000,11.84,11.89,11.8023,11.88,90320,0
+CHI.US,D,20241111,000000,11.85,12.07,11.85,12.05,160913,0
+CHI.US,D,20241112,000000,12.01,12.0799,11.92,12.04,152050,0
+CHI.US,D,20241113,000000,11.98,12,11.819903,11.898,121964,0
+CHI.US,D,20241114,000000,11.86,11.91,11.72,11.758,83554,0
+CHI.US,D,20241115,000000,11.69,11.8412,11.6,11.69,112079,0
+CHI.US,D,20241118,000000,11.75,11.81,11.67,11.79,138263,0
+CHI.US,D,20241119,000000,11.77,11.92,11.77,11.92,109382,0
+CHI.US,D,20241120,000000,11.98,12.13,11.95,12.07,225743,0
+CHI.US,D,20241121,000000,12.06,12.148,12.02,12.04,130487,0
+CHI.US,D,20241122,000000,12.02,12.1899,12.01,12.11,146094,0
+CHI.US,D,20241125,000000,12.12,12.15,12.0001,12.08,123134,0
+CHI.US,D,20241126,000000,12.16,12.16,11.91,12.05,108961,0
+CHI.US,D,20241127,000000,12.02,12.08,11.9901,12.05,81988,0
+CHI.US,D,20241129,000000,11.96,12.1,11.96,12.1,53437,0
+CHI.US,D,20241202,000000,12.06,12.0885,11.9502,12.07,120441,0
+CHI.US,D,20241203,000000,12,12.08,11.99,11.99,106515,0
+CHI.US,D,20241204,000000,12,12.13,12,12.11,131401,0
+CHI.US,D,20241205,000000,12.06,12.09,12.02,12.03,80888,0
+CHI.US,D,20241206,000000,12.03,12.0739,11.91,11.91,142517,0
+CHI.US,D,20241209,000000,11.91,12.09,11.85,12.07,90524,0
+CHI.US,D,20241210,000000,12.03,12.18,12.01,12.11,100718,0
+CHI.US,D,20241211,000000,12.15,12.33,12.0905,12.27,204219,0
+CHI.US,D,20241212,000000,12.29,12.3027,12.09,12.11,163439,0
+CHI.US,D,20241213,000000,12.05,12.12,12,12.09,101803,0
+CHI.US,D,20241216,000000,12.12,12.1894,11.94,12.09,119299,0
+CHI.US,D,20241217,000000,12.07,12.15,11.92,11.94,163403,0
+CHI.US,D,20241218,000000,11.92,12.03,11.7,11.78,212535,0
+CHI.US,D,20241219,000000,11.87,11.9145,11.72,11.77,239328,0
+CHI.US,D,20241220,000000,11.73,12.02,11.73,12,176769,0
+CHI.US,D,20241223,000000,11.99,12.1292,11.93,11.99,139618,0
+CHI.US,D,20241224,000000,12.06,12.17,12.06,12.16,83868,0
+CHI.US,D,20241226,000000,12.18,12.2,12.11,12.2,117827,0
+CHI.US,D,20241227,000000,12.21,12.21,12,12.03,107202,0
+CHI.US,D,20241230,000000,11.8,12.2,11.75,12.15,171003,0
+CHI.US,D,20241231,000000,12.07,12.16,11.9,11.94,169061,0
+CHI.US,D,20250102,000000,11.97,11.9889,11.7808,11.79,213977,0
+CHI.US,D,20250103,000000,11.87,11.9326,11.75,11.81,191501,0
+CHI.US,D,20250106,000000,11.87,11.89,11.71,11.83,224050,0
+CHI.US,D,20250107,000000,11.85,11.85,11.495,11.55,409487,0
+CHI.US,D,20250108,000000,11.5,11.5272,11.35,11.49,212840,0
+CHI.US,D,20250110,000000,11.49,11.55,11.32,11.43,288661,0
+CHI.US,D,20250113,000000,11.36,11.42,11.1601,11.22,261167,0
+CHI.US,D,20250114,000000,11.26,11.39,11.13,11.19,192245,0
+CHI.US,D,20250115,000000,11.37,11.47,11.345,11.44,142502,0
+CHI.US,D,20250116,000000,11.44,11.49,11.3737,11.45,85238,0
+CHI.US,D,20250117,000000,11.54,11.6199,11.49,11.54,112047,0
+CHI.US,D,20250121,000000,11.63,11.6397,11.45,11.49,135172,0
+CHI.US,D,20250122,000000,11.56,11.5815,11.41,11.46,162233,0
+CHI.US,D,20250123,000000,11.45,11.48,11.38,11.46,194666,0
+CHI.US,D,20250124,000000,11.41,11.51,11.39,11.43,144973,0
+CHI.US,D,20250127,000000,11.34,11.38,11.23,11.3,151565,0
+CHI.US,D,20250128,000000,11.31,11.35,11.3,11.34,113210,0
+CHI.US,D,20250129,000000,11.36,11.37,11.23,11.31,138674,0
+CHI.US,D,20250130,000000,11.35,11.4,11.3,11.38,141087,0
+CHI.US,D,20250131,000000,11.42,11.4899,11.37,11.37,100657,0
+CHI.US,D,20250203,000000,11.25,11.37,11.25,11.31,147008,0
+CHI.US,D,20250204,000000,11.3,11.39,11.28,11.38,149670,0
+CHI.US,D,20250205,000000,11.4,11.4495,11.37,11.43,135721,0
+CHI.US,D,20250206,000000,11.45,11.5,11.35,11.37,147789,0
+CHI.US,D,20250207,000000,11.39,11.45,11.3,11.35,153782,0
+CHI.US,D,20250210,000000,11.37,11.38,11.26,11.33,180211,0
+CHI.US,D,20250211,000000,11.37,11.38,11.21,11.28,175338,0
+CHI.US,D,20250212,000000,11.24,11.28,11.21,11.28,97488,0
+CHI.US,D,20250213,000000,11.28,11.28,11.21,11.28,152046,0
+CHI.US,D,20250214,000000,11.27,11.3,11.23,11.26,177434,0
+CHI.US,D,20250218,000000,11.24,11.26,11.19,11.22,174085,0
+CHI.US,D,20250219,000000,11.24,11.24,11.15,11.18,99210,0
+CHI.US,D,20250220,000000,11.13,11.1497,11.03,11.12,207557,0
+CHI.US,D,20250221,000000,11.17,11.22,11.02,11.06,240809,0
+CHI.US,D,20250224,000000,11.02,11.045,10.85,10.85,314316,0
+CHI.US,D,20250225,000000,10.85,10.85,10.53,10.57,402241,0
+CHI.US,D,20250226,000000,10.62,10.6799,10.28,10.33,565877,0
+CHI.US,D,20250227,000000,10.39,10.43,10.31,10.33,254935,0
+CHI.US,D,20250228,000000,10.34,10.38,10.27,10.3,205823,0
+CHI.US,D,20250303,000000,10.39,10.45,10.16,10.28,295052,0
+CHI.US,D,20250304,000000,10.23,10.335,10.05,10.31,265230,0
+CHI.US,D,20250305,000000,10.44,10.44,10.29,10.4,257931,0
+CHI.US,D,20250306,000000,10.38,10.4,10.21,10.23,226595,0
+CHI.US,D,20250307,000000,10.21,10.2999,10.11,10.23,210080,0
+CHI.US,D,20250310,000000,10.19,10.19,10.05,10.06,302016,0
+CHI.US,D,20250311,000000,10,10.03,9.85,9.9,420474,0
+CHI.US,D,20250312,000000,9.93,10.13,9.92,10.12,267140,0
+CHI.US,D,20250313,000000,10.02,10.061,9.87,9.91,204645,0
+CHI.US,D,20250314,000000,10,10.07,9.92,10.03,260392,0
+CHI.US,D,20250317,000000,10.03,10.0999,9.9999,10,264735,0
+CHI.US,D,20250318,000000,10.01,10.08,9.97,10.07,205805,0
+CHI.US,D,20250319,000000,10.1,10.2,10.02,10.17,203049,0
+CHI.US,D,20250320,000000,10.2,10.24,9.97,10.04,467410,0
+CHI.US,D,20250321,000000,10.02,10.04,9.965,10.04,135755,0
+CHI.US,D,20250324,000000,10.07,10.23,10.02,10.22,256460,0
+CHI.US,D,20250325,000000,10.22,10.24,10.05,10.11,214858,0
+CHI.US,D,20250326,000000,10.11,10.12,9.988134,10.03,220983,0
+CHI.US,D,20250327,000000,9.99,10,9.85,9.94,392690,0
+CHI.US,D,20250328,000000,9.9,9.9,9.8,9.83,249721,0
+CHI.US,D,20250331,000000,9.76,9.7899,9.46,9.59,616879,0
+CHI.US,D,20250401,000000,9.61,9.75,9.45,9.74,225497,0
+CHI.US,D,20250402,000000,9.7,9.79,9.62,9.78,169613,0
+CHI.US,D,20250403,000000,9.43,9.64,9.4,9.51,403687,0
+CHI.US,D,20250404,000000,9.3,9.4,8.8,8.95,548457,0
+CHI.US,D,20250407,000000,8.72,8.94,8.41,8.65,878610,0
+CHI.US,D,20250408,000000,9.04,9.165,8.66,8.87,711577,0
+CHI.US,D,20250409,000000,8.91,9.62,8.8,9.59,615056,0
+CHI.US,D,20250410,000000,9.59,9.59,9.27,9.39,295920,0
+CHI.US,D,20250411,000000,9.13,9.365,9,9.18,247732,0
+CHI.US,D,20250414,000000,9.29,9.525,9.21,9.34,369602,0
+CHI.US,D,20250415,000000,9.48,9.72,9.4034,9.6,867329,0
+CHI.US,D,20250416,000000,9.45,9.61,9.35,9.43,194254,0
+CHI.US,D,20250417,000000,9.46,9.64,9.46,9.615,178185,0
+CHI.US,D,20250421,000000,9.59,9.67,9.4,9.44,416049,0
+CHI.US,D,20250422,000000,9.46,9.6598,9.42,9.61,187597,0
+CHI.US,D,20250423,000000,9.78,9.9,9.75,9.78,185801,0
+CHI.US,D,20250424,000000,9.8,9.98,9.7876,9.92,258867,0
+CHI.US,D,20250425,000000,9.92,10.035,9.89,10.01,136926,0
+CHI.US,D,20250428,000000,10.01,10.074,9.9,10.06,176906,0
+CHI.US,D,20250429,000000,10.05,10.095,9.95,10.09,137685,0
+CHI.US,D,20250430,000000,10,10.09,9.93,10.05,299502,0
+CHI.US,D,20250501,000000,10.04,10.138,10.04,10.08,265917,0
+CHI.US,D,20250502,000000,10.08,10.21,10,10.12,330045,0
+CHI.US,D,20250505,000000,10.15,10.178,10.05,10.07,261669,0
+CHI.US,D,20250506,000000,10.07,10.15,10,10.1,137537,0
+CHI.US,D,20250507,000000,10.11,10.22,10.06,10.1,253950,0
+CHI.US,D,20250508,000000,10.2,10.23,10.1,10.23,217081,0
+CHI.US,D,20250509,000000,10.25,10.25,10.16,10.19,136931,0
+CHI.US,D,20250512,000000,10.31,10.41,10.25,10.4,187853,0
+CHI.US,D,20250513,000000,10.35,10.39,10.24,10.34,218373,0
+CHI.US,D,20250514,000000,10.36,10.38,10.2673,10.36,191890,0
+CHI.US,D,20250515,000000,10.35,10.35,10.24,10.31,251571,0
+CHI.US,D,20250516,000000,10.33,10.45,10.2805,10.37,165460,0
+CHI.US,D,20250519,000000,10.26,10.47,10.25,10.39,592177,0
+CHI.US,D,20250520,000000,10.41,10.52,10.375,10.41,383641,0
+CHI.US,D,20250521,000000,10.31,10.38,10.19,10.2,264491,0
+CHI.US,D,20250522,000000,10.2,10.2692,10.1507,10.23,256868,0
+CHI.US,D,20250523,000000,10.19,10.21,10.11,10.18,252236,0
+CHI.US,D,20250527,000000,10.25,10.2999,10.14,10.22,289858,0
+CHI.US,D,20250528,000000,10.26,10.27,10.1,10.15,183972,0
+CHI.US,D,20250529,000000,10.16,10.1709,10.08,10.09,196109,0
+CHI.US,D,20250530,000000,10.07,10.1,10.05,10.09,211192,0
+CHI.US,D,20250602,000000,10.11,10.12,10.05,10.12,113704,0
+CHI.US,D,20250603,000000,10.12,10.16,10.1,10.13,179339,0
+CHI.US,D,20250604,000000,10.17,10.18,10.13,10.18,158269,0
+CHI.US,D,20250605,000000,10.2,10.22,10.1401,10.16,206481,0
+CHI.US,D,20250606,000000,10.24,10.27,10.1901,10.23,151274,0
+CHI.US,D,20250609,000000,10.24,10.28,10.19,10.28,173081,0
+CHI.US,D,20250610,000000,10.28,10.37,10.235,10.33,209487,0
+CHI.US,D,20250611,000000,10.36,10.39,10.27,10.36,264920,0
+CHI.US,D,20250612,000000,10.28,10.28,10.19,10.2,157951,0
+CHI.US,D,20250613,000000,10.18,10.19,10.06,10.12,219755,0
+CHI.US,D,20250616,000000,10.19,10.19,10.0801,10.12,126285,0
+CHI.US,D,20250617,000000,10.15,10.15,10.01,10.04,155365,0
+CHI.US,D,20250618,000000,10.02,10.09,10,10.05,208028,0
+CHI.US,D,20250620,000000,10.1,10.15,10.04,10.07,304012,0
+CHI.US,D,20250623,000000,10.07,10.12,10.04,10.11,130994,0
+CHI.US,D,20250624,000000,10.15,10.25,10.15,10.23,176678,0
+CHI.US,D,20250625,000000,10.25,10.32,10.2054,10.29,247131,0
+CHI.US,D,20250626,000000,10.34,10.48,10.315,10.41,291492,0
+CHI.US,D,20250627,000000,10.41,10.46,10.36,10.45,127440,0
+CHI.US,D,20250630,000000,10.45,10.52,10.44,10.52,145596,0
+CHI.US,D,20250701,000000,10.53,10.5399,10.48,10.52,90523,0
+CHI.US,D,20250702,000000,10.54,10.6,10.535,10.55,168144,0
+CHI.US,D,20250703,000000,10.56,10.615,10.55,10.58,90851,0
+CHI.US,D,20250707,000000,10.55,10.61,10.5,10.51,161304,0
+CHI.US,D,20250708,000000,10.54,10.5774,10.5,10.53,146520,0
+CHI.US,D,20250709,000000,10.58,10.58,10.5,10.54,133335,0
+CHI.US,D,20250710,000000,10.59,10.5997,10.52,10.56,169039,0
+CHI.US,D,20250711,000000,10.51,10.54,10.47,10.48,176121,0
+CHI.US,D,20250714,000000,10.43,10.45,10.35,10.39,170460,0
+CHI.US,D,20250715,000000,10.38,10.39,10.3,10.3,189743,0
+CHI.US,D,20250716,000000,10.3,10.42,10.3,10.39,167332,0
+CHI.US,D,20250717,000000,10.41,10.48,10.41,10.46,115818,0
+CHI.US,D,20250718,000000,10.49,10.5,10.38,10.43,176617,0
+CHI.US,D,20250721,000000,10.54,10.61,10.44,10.51,268408,0
+CHI.US,D,20250722,000000,10.5,10.51,10.4042,10.49,175285,0
+CHI.US,D,20250723,000000,10.5,10.51,10.44,10.48,181316,0
+CHI.US,D,20250724,000000,10.47,10.4809,10.3,10.45,117144,0
+CHI.US,D,20250725,000000,10.47,10.4789,10.41,10.44,100706,0
+CHI.US,D,20250728,000000,10.42,10.4566,10.4,10.4,103088,0
+CHI.US,D,20250729,000000,10.4,10.445652,10.36,10.36,121621,0
+CHI.US,D,20250730,000000,10.39,10.4,10.295,10.35,140180,0
+CHI.US,D,20250731,000000,10.35,10.4,10.28,10.29,154865,0
+CHI.US,D,20250801,000000,10.27,10.29,10.1101,10.23,250455,0
+CHI.US,D,20250804,000000,10.23,10.34,10.23,10.34,166106,0
+CHI.US,D,20250805,000000,10.4,10.4063,10.27,10.3,116849,0
+CHI.US,D,20250806,000000,10.28,10.31,10.25,10.26,147493,0
+CHI.US,D,20250807,000000,10.34,10.37,10.3,10.35,152171,0
+CHI.US,D,20250808,000000,10.39,10.4099,10.27,10.3,103840,0
+CHI.US,D,20250811,000000,10.35,10.3967,10.3,10.32,134573,0
+CHI.US,D,20250812,000000,10.32,10.4,10.29,10.37,167967,0
+CHI.US,D,20250813,000000,10.4,10.4194,10.3598,10.38,131541,0
+CHI.US,D,20250814,000000,10.29,10.3,10.225,10.3,137887,0
+CHI.US,D,20250815,000000,10.29,10.2998,10.23,10.25,126574,0
+CHI.US,D,20250818,000000,10.26,10.33,10.24,10.31,130617,0
+CHI.US,D,20250819,000000,10.37,10.4089,10.18,10.24,326408,0
+CHI.US,D,20250820,000000,10.23,10.235,10.1,10.19,176856,0
+CHI.US,D,20250821,000000,10.2,10.22,10.145,10.18,135488,0
+CHI.US,D,20250822,000000,10.21,10.41,10.18,10.33,191945,0
+CHI.US,D,20250825,000000,10.32,10.4123,10.29,10.35,146292,0
+CHI.US,D,20250826,000000,10.38,10.4138,10.33,10.37,149364,0
+CHI.US,D,20250827,000000,10.35,10.4,10.35,10.38,146208,0
+CHI.US,D,20250828,000000,10.4,10.42,10.36,10.38,142247,0
+CHI.US,D,20250829,000000,10.41,10.44,10.3501,10.43,221968,0
+CHI.US,D,20250902,000000,10.29,10.43,10.2805,10.36,220150,0
+CHI.US,D,20250903,000000,10.43,10.4499,10.37,10.42,142621,0
+CHI.US,D,20250904,000000,10.4,10.46,10.39,10.42,117461,0
+CHI.US,D,20250905,000000,10.4,10.5,10.4,10.48,186245,0
+CHI.US,D,20250908,000000,10.48,10.57,10.4674,10.52,190320,0
+CHI.US,D,20250909,000000,10.53,10.6,10.5,10.59,243100,0
+CHI.US,D,20250910,000000,10.61,10.63,10.58,10.62,152143,0
+CHI.US,D,20250911,000000,10.62,10.67,10.6,10.65,366666,0
+CHI.US,D,20250912,000000,10.67,10.6984,10.61,10.67,240941,0
+CHI.US,D,20250915,000000,10.65,10.67,10.6,10.61,218181,0
+CHI.US,D,20250916,000000,10.65,10.6866,10.59,10.6,169495,0
+CHI.US,D,20250917,000000,10.65,10.69,10.62,10.65,235272,0
+CHI.US,D,20250918,000000,10.69,10.8,10.67,10.78,313005,0
+CHI.US,D,20250919,000000,10.83,10.9,10.8112,10.87,217014,0
+CHI.US,D,20250922,000000,10.89,10.98,10.832,10.96,345390,0
+CHI.US,D,20250923,000000,10.99,11,10.895,10.96,173471,0
+CHI.US,D,20250924,000000,10.91,10.93,10.8,10.82,266634,0
+CHI.US,D,20250925,000000,10.81,10.8365,10.6001,10.69,193981,0
+CHI.US,D,20250926,000000,10.67,10.7,10.58,10.66,125497,0
+CHI.US,D,20250929,000000,10.65,10.75,10.62,10.7,180559,0
+CHI.US,D,20250930,000000,10.74,10.82,10.67,10.79,215160,0
+CHI.US,D,20251001,000000,10.7,10.9,10.67,10.79,213868,0
+CHI.US,D,20251002,000000,10.77,10.94,10.71,10.9,273686,0
+CHI.US,D,20251003,000000,10.91,10.99,10.91,10.98,217834,0
+CHI.US,D,20251006,000000,10.98,11.02,10.92,10.98,218073,0
+CHI.US,D,20251007,000000,11.02,11.0999,10.98,11.01,236593,0
+CHI.US,D,20251008,000000,11.04,11.23,11.04,11.17,296386,0
+CHI.US,D,20251009,000000,11.18,11.24,11.12,11.15,330898,0
+CHI.US,D,20251010,000000,11.22,11.2899,10.93,10.96,267967,0
+CHI.US,D,20251013,000000,11.09,11.25,11.09,11.21,130458,0
+CHI.US,D,20251014,000000,11.18,11.24,11.08,11.13,268796,0
+CHI.US,D,20251015,000000,11.15,11.24,11.06,11.19,148027,0
+CHI.US,D,20251016,000000,11.24,11.24,10.98,10.99,214729,0
+CHI.US,D,20251017,000000,10.92,10.98,10.82,10.92,170567,0
+CHI.US,D,20251020,000000,10.96,11.07,10.95,11.07,222720,0
+CHI.US,D,20251021,000000,11.14,11.1499,11.01,11.05,241746,0
+CHI.US,D,20251022,000000,11.08,11.1099,10.86,10.9,199333,0
+CHI.US,D,20251023,000000,10.91,11.07,10.8956,11.06,124510,0
+CHI.US,D,20251024,000000,11.13,11.18,11.11,11.13,147986,0
+CHI.US,D,20251027,000000,11.23,11.29,11.18,11.28,181625,0
+CHI.US,D,20251028,000000,11.26,11.33,11.225,11.32,184794,0
+CHI.US,D,20251029,000000,11.33,11.5,11.3263,11.41,228182,0
+CHI.US,D,20251030,000000,11.41,11.41,11.25,11.29,151291,0
+CHI.US,D,20251031,000000,11.32,11.4057,11.3,11.39,108335,0
+CHI.US,D,20251103,000000,11.4,11.43,11.29,11.4,111200,0
+CHI.US,D,20251104,000000,11.38,11.39,11.22,11.29,175728,0
+CHI.US,D,20251105,000000,11.29,11.43,11.24,11.42,365333,0
+CHI.US,D,20251106,000000,11.42,11.42,11.23,11.26,146050,0
+CHI.US,D,20251107,000000,11.24,11.24,10.86,10.96,734972,0
+CHI.US,D,20251110,000000,11.12,11.1898,11.05,11.15,209269,0
+CHI.US,D,20251111,000000,11.18,11.2195,11.13,11.19,119771,0
+CHI.US,D,20251112,000000,11.26,11.26,11.11,11.17,158659,0
+CHI.US,D,20251113,000000,11.18,11.18,10.87,10.9,162040,0
+CHI.US,D,20251114,000000,10.71,10.8,10.55,10.64,163061,0
+CHI.US,D,20251117,000000,10.61,10.69,10.45,10.5,217288,0
+CHI.US,D,20251118,000000,10.44,10.58,10.4,10.56,164390,0
+CHI.US,D,20251119,000000,10.52,10.6799,10.45,10.51,126084,0
+CHI.US,D,20251120,000000,10.65,10.77,10.2979,10.34,214797,0
+CHI.US,D,20251121,000000,10.29,10.4999,10.28,10.36,337968,0
+CHI.US,D,20251124,000000,10.47,10.6,10.44,10.6,217598,0
+CHI.US,D,20251125,000000,10.55,10.7,10.495,10.64,180402,0
+CHI.US,D,20251126,000000,10.71,10.8699,10.65,10.84,186505,0
+CHI.US,D,20251128,000000,10.87,10.92,10.8501,10.89,86599,0
+CHI.US,D,20251201,000000,10.83,10.8965,10.78,10.87,108198,0
+CHI.US,D,20251202,000000,10.87,10.99,10.8,10.8,143098,0
+CHI.US,D,20251203,000000,10.83,10.87,10.7696,10.85,121834,0
+CHI.US,D,20251204,000000,10.82,10.94,10.82,10.89,238926,0
+CHI.US,D,20251205,000000,10.87,10.94,10.8,10.84,343077,0
+CHI.US,D,20251208,000000,10.87,10.9499,10.8,10.86,183314,0
+CHI.US,D,20251209,000000,10.9,10.925,10.82,10.85,175950,0
+CHI.US,D,20251210,000000,10.85,10.93,10.8,10.91,179670,0
+CHI.US,D,20251211,000000,10.91,10.9499,10.7905,10.87,127651,0
+CHI.US,D,20251212,000000,10.76,10.82,10.6598,10.73,148714,0
+CHI.US,D,20251215,000000,10.71,10.715,10.51,10.51,262894,0
+CHI.US,D,20251216,000000,10.49,10.55,10.45,10.55,240492,0
+CHI.US,D,20251217,000000,10.61,10.645,10.42,10.45,223051,0
+CHI.US,D,20251218,000000,10.48,10.59,10.45,10.54,139510,0
+CHI.US,D,20251219,000000,10.65,10.86,10.642,10.86,322589,0
+CHI.US,D,20251222,000000,10.9,11,10.86,10.93,301608,0
+CHI.US,D,20251223,000000,10.94,10.94,10.86,10.91,161145,0
+CHI.US,D,20251224,000000,10.86,10.93,10.85,10.9,104817,0
+CHI.US,D,20251226,000000,10.87,10.92,10.78,10.82,150592,0
+CHI.US,D,20251229,000000,10.79,10.87,10.69,10.75,164704,0
+CHI.US,D,20251230,000000,10.69,10.74,10.6,10.61,180946,0
+CHI.US,D,20251231,000000,10.53,10.63,10.4616,10.48,225158,0
+CHI.US,D,20260102,000000,10.51,10.6999,10.51,10.6,180874,0
+CHI.US,D,20260105,000000,10.65,10.77,10.61,10.75,181254,0
+CHI.US,D,20260106,000000,10.73,10.9408,10.49,10.93,168015,0
+CHI.US,D,20260107,000000,10.96,11,10.9,10.98,148551,0
+CHI.US,D,20260108,000000,10.98,11,10.8902,10.96,202408,0
+CHI.US,D,20260109,000000,11,11.09,10.98,11.08,372374,0
+CHI.US,D,20260112,000000,11.06,11.1,11.01,11.1,214743,0
+CHI.US,D,20260113,000000,11.1,11.15,11.05,11.12,210427,0
+CHI.US,D,20260114,000000,11.11,11.12,11.005,11.1,197924,0
+CHI.US,D,20260115,000000,11.15,11.1524,11.04,11.04,171366,0
+CHI.US,D,20260116,000000,11.11,11.15,11.06,11.08,195465,0
+CHI.US,D,20260120,000000,11.03,11.15,10.9601,10.97,385192,0
+CHI.US,D,20260121,000000,11,11.17,11,11.17,205589,0
+CHI.US,D,20260122,000000,11.17,11.3,11.17,11.27,177247,0
+CHI.US,D,20260123,000000,11.29,11.31,11.21,11.29,185211,0
+CHI.US,D,20260126,000000,11.31,11.31,11.131,11.24,155922,0
+CHI.US,D,20260127,000000,11.3,11.34,11.265,11.27,156170,0
+CHI.US,D,20260128,000000,11.34,11.4199,11.3,11.4,164577,0
+CHI.US,D,20260129,000000,11.43,11.44,11.265,11.39,159333,0
+CHI.US,D,20260130,000000,11.32,11.42,11.205,11.23,96180,0
+CHI.US,D,20260202,000000,11.13,11.32,11.13,11.28,161977,0
+CHI.US,D,20260203,000000,11.36,11.39,11.17,11.3,139231,0
+CHI.US,D,20260204,000000,11.21,11.45,11.0789,11.14,359661,0
+CHI.US,D,20260205,000000,11.11,11.18,11,11.06,147550,0
+CHI.US,D,20260206,000000,11.11,11.32,11.11,11.29,170105,0
+CHI.US,D,20260209,000000,11.3,11.49,11.2401,11.45,214656,0
+CHI.US,D,20260210,000000,11.48,11.56,11.41,11.5,250171,0
+CHI.US,D,20260211,000000,11.55,11.6,11.45,11.53,173711,0
+CHI.US,D,20260212,000000,11.55,11.59,11.45,11.5,142846,0
+CHI.US,D,20260213,000000,11.34,11.7,11.31,11.69,343326,0
+CHI.US,D,20260217,000000,11.68,11.7,11.5416,11.65,329610,0
+CHI.US,D,20260218,000000,11.67,11.75,11.51,11.565,183588,0
diff --git a/daily/us/nasdaq stocks/1/chscp.us.txt b/daily/us/nasdaq stocks/1/chscp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d6ada18ae93a564c9dcd04848f2608ddff54baa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chscp.us.txt	
@@ -0,0 +1,3895 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHSCP.US,D,20100823,000000,16.936,16.952,16.898,16.93,11700,0
+CHSCP.US,D,20100824,000000,16.864,16.952,16.864,16.925,21544,0
+CHSCP.US,D,20100825,000000,16.925,16.925,16.871,16.913,20275,0
+CHSCP.US,D,20100826,000000,16.864,16.905,16.864,16.905,24244,0
+CHSCP.US,D,20100827,000000,16.886,16.984,16.886,16.979,29797,0
+CHSCP.US,D,20100830,000000,16.979,17.014,16.892,16.998,25126,0
+CHSCP.US,D,20100831,000000,17.014,17.014,16.919,16.958,19767,0
+CHSCP.US,D,20100901,000000,17.014,17.042,16.958,16.973,19670,0
+CHSCP.US,D,20100902,000000,17.075,17.075,16.994,17.075,22525,0
+CHSCP.US,D,20100903,000000,17.075,17.075,17.014,17.075,31534,0
+CHSCP.US,D,20100907,000000,17.075,17.134,17.038,17.128,24535,0
+CHSCP.US,D,20100908,000000,17.054,17.14,17.054,17.14,25141,0
+CHSCP.US,D,20100909,000000,17.14,17.375,17.14,17.375,27022,0
+CHSCP.US,D,20100910,000000,17.342,17.342,17.224,17.306,47232,0
+CHSCP.US,D,20100913,000000,17.251,17.403,17.134,17.397,45565,0
+CHSCP.US,D,20100914,000000,17.103,17.348,17.042,17.265,24168,0
+CHSCP.US,D,20100915,000000,17.332,17.332,17.103,17.284,35352,0
+CHSCP.US,D,20100916,000000,17.174,17.295,17.174,17.295,12749,0
+CHSCP.US,D,20100917,000000,17.284,17.522,17.134,17.271,68960,0
+CHSCP.US,D,20100920,000000,17.187,17.495,17.174,17.403,20317,0
+CHSCP.US,D,20100921,000000,17.409,17.458,17.103,17.103,112956,0
+CHSCP.US,D,20100922,000000,17.278,17.495,17.271,17.409,153769,0
+CHSCP.US,D,20100923,000000,17.403,17.432,17.271,17.423,88520,0
+CHSCP.US,D,20100924,000000,17.403,17.403,17.332,17.385,16996,0
+CHSCP.US,D,20100927,000000,17.355,17.403,17.165,17.314,16609,0
+CHSCP.US,D,20100928,000000,17.278,17.37,17.211,17.259,16164,0
+CHSCP.US,D,20100929,000000,17.379,17.379,17.169,17.169,22278,0
+CHSCP.US,D,20100930,000000,17.342,17.375,17.211,17.375,14459,0
+CHSCP.US,D,20101001,000000,17.342,17.392,17.251,17.37,9726,0
+CHSCP.US,D,20101004,000000,17.259,17.385,17.259,17.338,52231,0
+CHSCP.US,D,20101005,000000,17.284,17.385,17.187,17.217,59961,0
+CHSCP.US,D,20101006,000000,17.314,17.314,17.134,17.187,63050,0
+CHSCP.US,D,20101007,000000,17.198,17.211,17.157,17.211,40020,0
+CHSCP.US,D,20101008,000000,17.169,17.187,17.069,17.069,21367,0
+CHSCP.US,D,20101011,000000,17.103,17.217,17.038,17.217,17438,0
+CHSCP.US,D,20101012,000000,17.224,17.278,16.925,16.925,40818,0
+CHSCP.US,D,20101013,000000,16.925,17.295,16.925,17.295,44074,0
+CHSCP.US,D,20101014,000000,17.193,17.342,17.075,17.224,27825,0
+CHSCP.US,D,20101015,000000,17.165,17.342,17.014,17.014,56264,0
+CHSCP.US,D,20101018,000000,17.242,17.342,17.09,17.314,26966,0
+CHSCP.US,D,20101019,000000,17.284,17.284,17.145,17.278,16702,0
+CHSCP.US,D,20101020,000000,17.187,17.278,17.027,17.062,45512,0
+CHSCP.US,D,20101021,000000,17.229,17.271,17.103,17.206,19421,0
+CHSCP.US,D,20101022,000000,17.165,17.259,17.075,17.122,13996,0
+CHSCP.US,D,20101025,000000,17.247,17.247,17.103,17.11,32100,0
+CHSCP.US,D,20101026,000000,17.198,17.198,17.014,17.198,24833,0
+CHSCP.US,D,20101027,000000,17.165,17.242,17.014,17.116,20779,0
+CHSCP.US,D,20101028,000000,17.062,17.242,17.054,17.224,16728,0
+CHSCP.US,D,20101029,000000,17.165,17.229,17.134,17.193,13862,0
+CHSCP.US,D,20101101,000000,17.193,17.217,17.103,17.187,10909,0
+CHSCP.US,D,20101102,000000,17.217,17.229,17.054,17.054,56457,0
+CHSCP.US,D,20101103,000000,17.165,17.229,17.134,17.134,19913,0
+CHSCP.US,D,20101104,000000,17.229,17.403,17.224,17.403,43925,0
+CHSCP.US,D,20101105,000000,17.403,17.403,17.295,17.342,13476,0
+CHSCP.US,D,20101108,000000,17.375,17.375,17.265,17.37,47148,0
+CHSCP.US,D,20101109,000000,17.355,17.37,17.08,17.08,29595,0
+CHSCP.US,D,20101110,000000,17.348,17.348,17.145,17.338,28322,0
+CHSCP.US,D,20101111,000000,17.32,17.342,17.301,17.342,17772,0
+CHSCP.US,D,20101112,000000,17.375,17.432,17.217,17.403,37756,0
+CHSCP.US,D,20101115,000000,17.403,17.463,17.295,17.409,13260,0
+CHSCP.US,D,20101116,000000,17.458,17.463,17.327,17.327,12860,0
+CHSCP.US,D,20101117,000000,17.432,17.522,17.355,17.522,19022,0
+CHSCP.US,D,20101118,000000,17.403,17.522,17.403,17.403,25940,0
+CHSCP.US,D,20101119,000000,17.432,17.522,17.403,17.409,34909,0
+CHSCP.US,D,20101122,000000,17.516,17.516,17.397,17.397,27852,0
+CHSCP.US,D,20101123,000000,17.403,17.5,17.403,17.428,12288,0
+CHSCP.US,D,20101124,000000,17.5,17.607,17.447,17.584,37839,0
+CHSCP.US,D,20101126,000000,17.542,17.542,17.463,17.469,8079,0
+CHSCP.US,D,20101129,000000,17.584,17.602,17.458,17.463,14718,0
+CHSCP.US,D,20101130,000000,17.516,17.602,17.432,17.458,32439,0
+CHSCP.US,D,20101201,000000,17.452,17.584,17.432,17.495,10531,0
+CHSCP.US,D,20101202,000000,17.522,17.548,17.495,17.513,10516,0
+CHSCP.US,D,20101203,000000,17.522,17.522,17.463,17.516,28239,0
+CHSCP.US,D,20101206,000000,17.553,17.553,17.522,17.548,13328,0
+CHSCP.US,D,20101207,000000,17.548,17.548,17.458,17.522,26153,0
+CHSCP.US,D,20101208,000000,17.522,17.522,17.463,17.463,16854,0
+CHSCP.US,D,20101209,000000,17.516,17.705,17.463,17.673,43232,0
+CHSCP.US,D,20101210,000000,17.529,17.668,17.516,17.516,42950,0
+CHSCP.US,D,20101213,000000,17.529,17.644,17.516,17.613,26931,0
+CHSCP.US,D,20101214,000000,17.613,17.644,17.415,17.432,35188,0
+CHSCP.US,D,20101215,000000,17.409,17.548,17.403,17.409,37633,0
+CHSCP.US,D,20101216,000000,17.495,17.495,17.342,17.385,21503,0
+CHSCP.US,D,20101217,000000,17.409,17.522,17.342,17.522,39980,0
+CHSCP.US,D,20101220,000000,17.428,17.516,17.379,17.415,18497,0
+CHSCP.US,D,20101221,000000,17.403,17.516,17.355,17.458,19099,0
+CHSCP.US,D,20101222,000000,17.488,17.513,17.342,17.342,12005,0
+CHSCP.US,D,20101223,000000,17.447,17.522,17.379,17.447,24075,0
+CHSCP.US,D,20101227,000000,17.5,17.5,17.355,17.447,16809,0
+CHSCP.US,D,20101228,000000,17.507,17.516,17.397,17.516,25104,0
+CHSCP.US,D,20101229,000000,17.432,17.516,17.415,17.469,9400,0
+CHSCP.US,D,20101230,000000,17.409,17.522,17.397,17.522,49727,0
+CHSCP.US,D,20101231,000000,17.522,17.522,17.495,17.495,12697,0
+CHSCP.US,D,20110103,000000,17.522,17.522,17.452,17.495,16254,0
+CHSCP.US,D,20110104,000000,17.516,17.553,17.447,17.553,35239,0
+CHSCP.US,D,20110105,000000,17.553,17.553,17.463,17.463,16374,0
+CHSCP.US,D,20110106,000000,17.516,17.516,17.375,17.375,40580,0
+CHSCP.US,D,20110107,000000,17.474,17.474,17.403,17.403,7694,0
+CHSCP.US,D,20110110,000000,17.403,17.463,17.236,17.236,59773,0
+CHSCP.US,D,20110111,000000,17.251,17.397,17.157,17.236,36890,0
+CHSCP.US,D,20110112,000000,17.259,17.392,17.251,17.284,26274,0
+CHSCP.US,D,20110113,000000,17.332,17.385,17.259,17.271,21069,0
+CHSCP.US,D,20110114,000000,17.332,17.379,17.251,17.295,25810,0
+CHSCP.US,D,20110118,000000,17.342,17.385,17.251,17.251,27045,0
+CHSCP.US,D,20110119,000000,17.332,17.495,17.29,17.495,28293,0
+CHSCP.US,D,20110120,000000,17.495,17.495,17.375,17.403,28748,0
+CHSCP.US,D,20110121,000000,17.488,17.488,17.338,17.338,27245,0
+CHSCP.US,D,20110124,000000,17.488,17.513,17.284,17.284,29561,0
+CHSCP.US,D,20110125,000000,17.403,17.488,17.403,17.439,31520,0
+CHSCP.US,D,20110126,000000,17.409,17.495,17.403,17.495,25283,0
+CHSCP.US,D,20110127,000000,17.488,17.516,17.415,17.516,24866,0
+CHSCP.US,D,20110128,000000,17.495,17.516,17.463,17.516,13639,0
+CHSCP.US,D,20110131,000000,17.495,17.516,17.463,17.516,23232,0
+CHSCP.US,D,20110201,000000,17.513,17.566,17.469,17.474,33288,0
+CHSCP.US,D,20110202,000000,17.463,17.56,17.463,17.522,13104,0
+CHSCP.US,D,20110203,000000,17.5,17.584,17.495,17.542,41779,0
+CHSCP.US,D,20110204,000000,17.571,17.613,17.522,17.584,41723,0
+CHSCP.US,D,20110207,000000,17.542,17.625,17.542,17.59,16836,0
+CHSCP.US,D,20110208,000000,17.625,17.656,17.59,17.625,26372,0
+CHSCP.US,D,20110209,000000,17.613,17.656,17.584,17.602,47201,0
+CHSCP.US,D,20110210,000000,17.619,17.71,17.607,17.644,33088,0
+CHSCP.US,D,20110211,000000,17.644,17.705,17.602,17.697,48907,0
+CHSCP.US,D,20110214,000000,17.65,17.691,17.632,17.632,18502,0
+CHSCP.US,D,20110215,000000,17.686,17.686,17.65,17.673,10870,0
+CHSCP.US,D,20110216,000000,17.691,17.697,17.65,17.65,26294,0
+CHSCP.US,D,20110218,000000,17.686,17.705,17.673,17.705,15848,0
+CHSCP.US,D,20110222,000000,17.679,17.697,17.673,17.679,18359,0
+CHSCP.US,D,20110223,000000,17.697,17.705,17.679,17.705,17761,0
+CHSCP.US,D,20110224,000000,17.705,17.71,17.686,17.705,14497,0
+CHSCP.US,D,20110225,000000,17.715,17.763,17.686,17.686,41747,0
+CHSCP.US,D,20110228,000000,17.71,17.782,17.71,17.733,10437,0
+CHSCP.US,D,20110301,000000,17.794,17.836,17.733,17.782,16545,0
+CHSCP.US,D,20110302,000000,17.836,17.912,17.805,17.889,27970,0
+CHSCP.US,D,20110303,000000,17.939,17.944,17.889,17.902,14367,0
+CHSCP.US,D,20110304,000000,17.828,17.908,17.8,17.908,47689,0
+CHSCP.US,D,20110307,000000,17.889,17.998,17.884,17.973,26734,0
+CHSCP.US,D,20110308,000000,17.919,18.512,17.902,18.111,64208,0
+CHSCP.US,D,20110309,000000,18.279,18.484,17.96,17.998,41242,0
+CHSCP.US,D,20110310,000000,18.014,18.423,17.96,17.987,27778,0
+CHSCP.US,D,20110311,000000,18.002,18.095,18.002,18.089,18496,0
+CHSCP.US,D,20110314,000000,18.095,18.095,17.998,18.062,22720,0
+CHSCP.US,D,20110315,000000,17.705,17.96,17.697,17.697,29177,0
+CHSCP.US,D,20110316,000000,17.944,17.944,17.553,17.553,27088,0
+CHSCP.US,D,20110317,000000,17.753,17.973,17.673,17.72,29328,0
+CHSCP.US,D,20110318,000000,17.56,17.871,17.536,17.577,46575,0
+CHSCP.US,D,20110321,000000,17.632,17.705,17.463,17.705,24789,0
+CHSCP.US,D,20110322,000000,17.697,17.697,17.632,17.637,10977,0
+CHSCP.US,D,20110323,000000,17.522,17.705,17.522,17.705,9440,0
+CHSCP.US,D,20110324,000000,17.705,17.705,17.632,17.691,8380,0
+CHSCP.US,D,20110325,000000,17.691,17.823,17.644,17.823,21226,0
+CHSCP.US,D,20110328,000000,17.823,17.902,17.794,17.902,36647,0
+CHSCP.US,D,20110329,000000,17.854,17.902,17.763,17.763,12261,0
+CHSCP.US,D,20110330,000000,17.705,17.896,17.553,17.637,23122,0
+CHSCP.US,D,20110331,000000,17.74,17.902,17.705,17.884,45034,0
+CHSCP.US,D,20110401,000000,17.889,17.902,17.786,17.902,21056,0
+CHSCP.US,D,20110404,000000,17.794,17.896,17.794,17.823,29503,0
+CHSCP.US,D,20110405,000000,17.763,17.889,17.763,17.823,11266,0
+CHSCP.US,D,20110406,000000,17.823,17.865,17.77,17.782,31922,0
+CHSCP.US,D,20110407,000000,17.782,17.865,17.705,17.705,38320,0
+CHSCP.US,D,20110408,000000,17.811,17.841,17.757,17.841,15163,0
+CHSCP.US,D,20110411,000000,17.878,17.924,17.794,17.818,9231,0
+CHSCP.US,D,20110412,000000,17.805,17.908,17.673,17.705,33312,0
+CHSCP.US,D,20110413,000000,17.71,17.878,17.679,17.818,7486,0
+CHSCP.US,D,20110414,000000,17.871,17.871,17.733,17.733,9412,0
+CHSCP.US,D,20110415,000000,17.828,17.847,17.705,17.818,62981,0
+CHSCP.US,D,20110418,000000,17.878,17.878,17.705,17.705,19549,0
+CHSCP.US,D,20110419,000000,17.673,17.865,17.673,17.823,19457,0
+CHSCP.US,D,20110420,000000,17.854,17.889,17.733,17.889,28138,0
+CHSCP.US,D,20110421,000000,17.836,17.944,17.794,17.794,25572,0
+CHSCP.US,D,20110425,000000,17.71,17.823,17.705,17.72,12308,0
+CHSCP.US,D,20110426,000000,17.71,17.794,17.644,17.644,23702,0
+CHSCP.US,D,20110427,000000,17.71,17.823,17.705,17.763,13993,0
+CHSCP.US,D,20110428,000000,17.686,17.823,17.686,17.805,7351,0
+CHSCP.US,D,20110429,000000,17.871,17.871,17.77,17.786,4458,0
+CHSCP.US,D,20110502,000000,17.786,17.878,17.705,17.753,17715,0
+CHSCP.US,D,20110503,000000,17.71,17.763,17.705,17.715,12592,0
+CHSCP.US,D,20110504,000000,17.705,17.705,17.644,17.644,21661,0
+CHSCP.US,D,20110505,000000,17.644,17.705,17.548,17.548,15902,0
+CHSCP.US,D,20110506,000000,17.697,17.705,17.447,17.516,25292,0
+CHSCP.US,D,20110509,000000,17.644,17.705,17.522,17.697,62708,0
+CHSCP.US,D,20110510,000000,17.619,17.72,17.613,17.697,18090,0
+CHSCP.US,D,20110511,000000,17.77,17.77,17.403,17.415,42305,0
+CHSCP.US,D,20110512,000000,17.409,17.566,17.409,17.507,27653,0
+CHSCP.US,D,20110513,000000,17.607,17.637,17.469,17.536,17963,0
+CHSCP.US,D,20110516,000000,17.632,17.733,17.522,17.644,22526,0
+CHSCP.US,D,20110517,000000,17.673,17.705,17.584,17.644,13059,0
+CHSCP.US,D,20110518,000000,17.644,17.763,17.56,17.72,23855,0
+CHSCP.US,D,20110519,000000,17.763,17.763,17.553,17.59,35543,0
+CHSCP.US,D,20110520,000000,17.553,17.794,17.553,17.794,20918,0
+CHSCP.US,D,20110523,000000,17.715,17.871,17.679,17.794,26312,0
+CHSCP.US,D,20110524,000000,17.733,17.854,17.59,17.823,33206,0
+CHSCP.US,D,20110525,000000,17.74,17.823,17.607,17.632,23662,0
+CHSCP.US,D,20110526,000000,17.705,17.794,17.403,17.553,44152,0
+CHSCP.US,D,20110527,000000,17.584,17.763,17.584,17.757,8165,0
+CHSCP.US,D,20110531,000000,17.71,17.757,17.596,17.596,12413,0
+CHSCP.US,D,20110601,000000,17.613,17.763,17.584,17.613,17904,0
+CHSCP.US,D,20110602,000000,17.679,17.757,17.516,17.548,20102,0
+CHSCP.US,D,20110603,000000,17.536,17.668,17.481,17.668,8365,0
+CHSCP.US,D,20110606,000000,17.705,17.705,17.187,17.251,47084,0
+CHSCP.US,D,20110607,000000,17.522,17.823,17.522,17.823,27457,0
+CHSCP.US,D,20110608,000000,17.818,17.818,17.542,17.753,11029,0
+CHSCP.US,D,20110609,000000,17.763,17.763,17.529,17.763,31488,0
+CHSCP.US,D,20110610,000000,17.613,17.757,17.613,17.705,9539,0
+CHSCP.US,D,20110613,000000,17.697,17.794,17.522,17.56,32738,0
+CHSCP.US,D,20110614,000000,17.409,17.697,17.29,17.566,22307,0
+CHSCP.US,D,20110615,000000,17.458,17.553,17.314,17.409,11539,0
+CHSCP.US,D,20110616,000000,17.522,17.522,17.348,17.513,19620,0
+CHSCP.US,D,20110617,000000,17.548,17.625,17.458,17.553,41278,0
+CHSCP.US,D,20110620,000000,17.432,17.553,17.432,17.529,4710,0
+CHSCP.US,D,20110621,000000,17.507,17.553,17.206,17.206,31732,0
+CHSCP.US,D,20110622,000000,17.278,17.332,16.811,17.075,70690,0
+CHSCP.US,D,20110623,000000,17.042,17.103,16.871,16.994,35056,0
+CHSCP.US,D,20110624,000000,17.157,17.157,16.838,16.898,24488,0
+CHSCP.US,D,20110627,000000,16.838,16.838,15.045,15.999,293493,0
+CHSCP.US,D,20110628,000000,16.161,16.727,16.023,16.365,67520,0
+CHSCP.US,D,20110629,000000,16.399,16.556,16.292,16.353,17101,0
+CHSCP.US,D,20110630,000000,16.545,16.556,15.909,16.202,74893,0
+CHSCP.US,D,20110701,000000,16.378,16.502,15.964,16.502,67543,0
+CHSCP.US,D,20110705,000000,16.502,16.925,16.268,16.925,31832,0
+CHSCP.US,D,20110706,000000,16.654,17.062,16.438,16.876,21689,0
+CHSCP.US,D,20110707,000000,16.994,17.062,16.876,16.881,8537,0
+CHSCP.US,D,20110708,000000,17.054,17.392,16.913,17.392,34904,0
+CHSCP.US,D,20110711,000000,17.375,17.375,16.958,17.103,45192,0
+CHSCP.US,D,20110712,000000,17.242,17.284,17.033,17.224,40446,0
+CHSCP.US,D,20110713,000000,17.062,17.314,17.062,17.251,28075,0
+CHSCP.US,D,20110714,000000,17.32,17.32,16.892,16.952,10953,0
+CHSCP.US,D,20110715,000000,17.096,17.103,16.952,17.09,14352,0
+CHSCP.US,D,20110718,000000,17.103,17.103,16.952,17.09,16244,0
+CHSCP.US,D,20110719,000000,16.994,17.103,16.952,17.103,16186,0
+CHSCP.US,D,20110720,000000,17.103,17.103,16.881,16.998,30445,0
+CHSCP.US,D,20110721,000000,17.075,17.075,16.958,17.075,14067,0
+CHSCP.US,D,20110722,000000,17.075,17.09,16.952,16.952,26290,0
+CHSCP.US,D,20110725,000000,17.033,17.086,16.958,16.979,29919,0
+CHSCP.US,D,20110726,000000,16.952,17.075,16.925,16.93,25776,0
+CHSCP.US,D,20110727,000000,16.998,17.075,16.36,16.664,44851,0
+CHSCP.US,D,20110728,000000,16.588,16.898,16.588,16.737,11447,0
+CHSCP.US,D,20110729,000000,16.658,16.984,16.438,16.838,22832,0
+CHSCP.US,D,20110801,000000,16.864,17.103,16.815,17.096,29396,0
+CHSCP.US,D,20110802,000000,17.103,17.103,16.811,16.811,19256,0
+CHSCP.US,D,20110803,000000,16.898,17.134,16.828,17.134,18797,0
+CHSCP.US,D,20110804,000000,17.054,17.11,16.864,17.09,24411,0
+CHSCP.US,D,20110805,000000,16.851,17.046,16.502,17.027,19826,0
+CHSCP.US,D,20110808,000000,16.791,17.08,16.564,16.678,29787,0
+CHSCP.US,D,20110809,000000,16.658,17.151,16.654,16.989,30441,0
+CHSCP.US,D,20110810,000000,17.038,17.193,16.811,16.958,29140,0
+CHSCP.US,D,20110811,000000,16.811,17.096,16.811,16.93,16146,0
+CHSCP.US,D,20110812,000000,16.998,17.134,16.828,17.134,28278,0
+CHSCP.US,D,20110815,000000,17.193,17.193,16.984,17.042,22150,0
+CHSCP.US,D,20110816,000000,17.116,17.157,16.864,17.075,14724,0
+CHSCP.US,D,20110817,000000,17.128,17.128,16.898,16.973,28014,0
+CHSCP.US,D,20110818,000000,16.998,17.042,16.845,16.925,44243,0
+CHSCP.US,D,20110819,000000,16.925,17.128,16.845,17.128,24486,0
+CHSCP.US,D,20110822,000000,17.075,17.193,16.892,16.892,18743,0
+CHSCP.US,D,20110823,000000,16.919,17.103,16.851,16.984,20235,0
+CHSCP.US,D,20110824,000000,17.062,17.062,16.892,16.892,9485,0
+CHSCP.US,D,20110825,000000,16.945,17.006,16.828,16.864,33484,0
+CHSCP.US,D,20110826,000000,16.966,17.075,16.833,17.042,12113,0
+CHSCP.US,D,20110829,000000,17.116,17.116,16.952,17.038,23084,0
+CHSCP.US,D,20110830,000000,16.952,17.086,16.892,16.966,24843,0
+CHSCP.US,D,20110831,000000,16.952,17.038,16.913,16.925,16523,0
+CHSCP.US,D,20110901,000000,17.042,17.103,16.864,16.919,36882,0
+CHSCP.US,D,20110902,000000,16.871,17.09,16.833,16.833,20845,0
+CHSCP.US,D,20110906,000000,16.905,16.913,16.803,16.803,27856,0
+CHSCP.US,D,20110907,000000,16.984,17.038,16.828,16.858,15725,0
+CHSCP.US,D,20110908,000000,16.864,16.998,16.833,16.851,70853,0
+CHSCP.US,D,20110909,000000,16.952,16.979,16.815,16.858,39557,0
+CHSCP.US,D,20110912,000000,16.919,16.973,16.845,16.973,17664,0
+CHSCP.US,D,20110913,000000,16.989,16.994,16.838,16.892,59631,0
+CHSCP.US,D,20110914,000000,16.797,17.09,16.697,17.027,50938,0
+CHSCP.US,D,20110915,000000,17.09,17.09,16.871,16.925,41145,0
+CHSCP.US,D,20110916,000000,16.998,16.998,16.845,16.864,44278,0
+CHSCP.US,D,20110919,000000,16.989,16.989,16.815,16.815,8139,0
+CHSCP.US,D,20110920,000000,16.913,16.919,16.749,16.773,53893,0
+CHSCP.US,D,20110921,000000,16.833,16.898,16.749,16.797,16842,0
+CHSCP.US,D,20110922,000000,16.756,16.845,16.654,16.654,35467,0
+CHSCP.US,D,20110923,000000,16.682,16.815,16.654,16.773,14639,0
+CHSCP.US,D,20110926,000000,16.803,16.828,16.697,16.719,7126,0
+CHSCP.US,D,20110927,000000,16.833,16.925,16.743,16.905,64462,0
+CHSCP.US,D,20110928,000000,16.945,16.945,16.815,16.898,11219,0
+CHSCP.US,D,20110929,000000,16.925,16.925,16.905,16.913,8130,0
+CHSCP.US,D,20110930,000000,16.93,17.033,16.838,17.033,23419,0
+CHSCP.US,D,20111003,000000,16.803,17.006,16.707,16.727,59376,0
+CHSCP.US,D,20111004,000000,16.701,16.966,16.697,16.756,24277,0
+CHSCP.US,D,20111005,000000,16.761,16.958,16.756,16.864,33694,0
+CHSCP.US,D,20111006,000000,16.952,16.984,16.858,16.973,40982,0
+CHSCP.US,D,20111007,000000,16.958,17.054,16.892,16.989,42755,0
+CHSCP.US,D,20111010,000000,17.042,17.042,16.876,17.042,8263,0
+CHSCP.US,D,20111011,000000,17.042,17.169,17.014,17.165,28361,0
+CHSCP.US,D,20111012,000000,17.224,17.397,17.193,17.342,39533,0
+CHSCP.US,D,20111013,000000,17.403,17.463,17.075,17.169,39641,0
+CHSCP.US,D,20111014,000000,17.338,17.495,17.224,17.409,25715,0
+CHSCP.US,D,20111017,000000,17.474,17.474,17.342,17.392,27335,0
+CHSCP.US,D,20111018,000000,17.458,17.5,17.355,17.428,24721,0
+CHSCP.US,D,20111019,000000,17.379,17.513,17.259,17.507,21771,0
+CHSCP.US,D,20111020,000000,17.439,17.513,17.295,17.342,25583,0
+CHSCP.US,D,20111021,000000,17.5,17.5,17.342,17.5,16387,0
+CHSCP.US,D,20111024,000000,17.5,17.5,17.379,17.5,21225,0
+CHSCP.US,D,20111025,000000,17.5,17.5,17.447,17.5,15268,0
+CHSCP.US,D,20111026,000000,17.5,17.5,17.403,17.432,23204,0
+CHSCP.US,D,20111027,000000,17.428,17.5,17.415,17.415,22543,0
+CHSCP.US,D,20111028,000000,17.5,17.542,17.415,17.5,25403,0
+CHSCP.US,D,20111031,000000,17.548,17.548,17.428,17.542,6023,0
+CHSCP.US,D,20111101,000000,17.522,17.548,17.428,17.428,13809,0
+CHSCP.US,D,20111102,000000,17.553,17.553,17.463,17.522,5555,0
+CHSCP.US,D,20111103,000000,17.548,17.548,17.463,17.548,9587,0
+CHSCP.US,D,20111104,000000,17.548,17.571,17.522,17.522,8476,0
+CHSCP.US,D,20111107,000000,17.522,17.577,17.439,17.439,18675,0
+CHSCP.US,D,20111108,000000,17.522,17.522,17.432,17.439,21526,0
+CHSCP.US,D,20111109,000000,17.463,17.516,17.432,17.439,25082,0
+CHSCP.US,D,20111110,000000,17.495,17.495,17.415,17.415,18090,0
+CHSCP.US,D,20111111,000000,17.415,17.488,17.403,17.432,12057,0
+CHSCP.US,D,20111114,000000,17.463,17.513,17.355,17.513,31922,0
+CHSCP.US,D,20111115,000000,17.463,17.513,17.463,17.513,9995,0
+CHSCP.US,D,20111116,000000,17.513,17.553,17.251,17.338,40253,0
+CHSCP.US,D,20111117,000000,17.507,17.811,17.342,17.757,55827,0
+CHSCP.US,D,20111118,000000,17.613,17.71,17.469,17.495,24402,0
+CHSCP.US,D,20111121,000000,17.495,17.794,17.423,17.794,27996,0
+CHSCP.US,D,20111122,000000,17.697,17.828,17.625,17.673,13836,0
+CHSCP.US,D,20111123,000000,17.841,17.841,17.632,17.673,23782,0
+CHSCP.US,D,20111125,000000,17.733,17.757,17.644,17.757,20651,0
+CHSCP.US,D,20111128,000000,17.74,17.841,17.661,17.841,29405,0
+CHSCP.US,D,20111129,000000,17.841,17.884,17.673,17.854,37593,0
+CHSCP.US,D,20111130,000000,17.733,17.841,17.673,17.823,22317,0
+CHSCP.US,D,20111201,000000,17.727,17.828,17.705,17.828,5928,0
+CHSCP.US,D,20111202,000000,17.884,17.884,17.823,17.878,16469,0
+CHSCP.US,D,20111205,000000,17.878,17.884,17.823,17.884,12378,0
+CHSCP.US,D,20111206,000000,17.884,17.884,17.854,17.865,9119,0
+CHSCP.US,D,20111207,000000,17.823,17.823,17.74,17.823,23343,0
+CHSCP.US,D,20111208,000000,17.763,17.884,17.757,17.865,29159,0
+CHSCP.US,D,20111209,000000,17.884,17.884,17.733,17.811,32389,0
+CHSCP.US,D,20111212,000000,17.805,17.823,17.715,17.727,17293,0
+CHSCP.US,D,20111213,000000,17.823,17.823,17.763,17.818,18860,0
+CHSCP.US,D,20111214,000000,17.811,17.908,17.72,17.908,18439,0
+CHSCP.US,D,20111215,000000,17.74,17.912,17.72,17.811,14216,0
+CHSCP.US,D,20111216,000000,17.763,17.811,17.715,17.72,16628,0
+CHSCP.US,D,20111219,000000,17.415,17.715,17.415,17.495,35432,0
+CHSCP.US,D,20111220,000000,17.637,17.705,17.584,17.679,25722,0
+CHSCP.US,D,20111221,000000,17.637,17.644,17.59,17.625,3533,0
+CHSCP.US,D,20111222,000000,17.613,17.705,17.522,17.705,11261,0
+CHSCP.US,D,20111223,000000,17.542,17.705,17.542,17.705,8661,0
+CHSCP.US,D,20111227,000000,17.632,17.705,17.522,17.529,28075,0
+CHSCP.US,D,20111228,000000,17.644,17.733,17.529,17.644,4645,0
+CHSCP.US,D,20111229,000000,17.763,17.77,17.584,17.619,25024,0
+CHSCP.US,D,20111230,000000,17.753,17.763,17.632,17.705,6978,0
+CHSCP.US,D,20120103,000000,17.811,17.823,17.705,17.705,25336,0
+CHSCP.US,D,20120104,000000,17.782,17.8,17.644,17.733,36710,0
+CHSCP.US,D,20120105,000000,17.763,17.823,17.697,17.818,20649,0
+CHSCP.US,D,20120106,000000,17.823,17.884,17.775,17.884,8827,0
+CHSCP.US,D,20120109,000000,17.912,17.912,17.656,17.805,42509,0
+CHSCP.US,D,20120110,000000,17.661,17.908,17.661,17.805,34764,0
+CHSCP.US,D,20120111,000000,17.878,17.878,17.786,17.854,10530,0
+CHSCP.US,D,20120112,000000,17.794,17.884,17.794,17.884,27833,0
+CHSCP.US,D,20120113,000000,17.884,17.884,17.72,17.86,23398,0
+CHSCP.US,D,20120117,000000,17.86,17.865,17.72,17.854,9580,0
+CHSCP.US,D,20120118,000000,17.847,17.871,17.757,17.871,13797,0
+CHSCP.US,D,20120119,000000,17.865,17.939,17.865,17.939,28333,0
+CHSCP.US,D,20120120,000000,17.884,17.939,17.865,17.889,14319,0
+CHSCP.US,D,20120123,000000,17.841,17.987,17.841,17.987,41350,0
+CHSCP.US,D,20120124,000000,17.86,17.987,17.854,17.932,18753,0
+CHSCP.US,D,20120125,000000,18.002,18.002,17.86,17.924,25781,0
+CHSCP.US,D,20120126,000000,17.919,17.932,17.86,17.919,11865,0
+CHSCP.US,D,20120127,000000,17.878,18.002,17.828,17.841,19099,0
+CHSCP.US,D,20120130,000000,17.924,18.002,17.912,17.944,15417,0
+CHSCP.US,D,20120131,000000,18.002,18.002,17.884,17.944,25532,0
+CHSCP.US,D,20120201,000000,17.944,18.002,17.884,17.884,29795,0
+CHSCP.US,D,20120202,000000,17.908,17.998,17.854,17.98,22687,0
+CHSCP.US,D,20120203,000000,17.987,17.993,17.902,17.949,11643,0
+CHSCP.US,D,20120206,000000,17.949,17.973,17.949,17.967,9576,0
+CHSCP.US,D,20120207,000000,17.949,17.98,17.884,17.912,18390,0
+CHSCP.US,D,20120208,000000,17.912,17.973,17.912,17.939,8957,0
+CHSCP.US,D,20120209,000000,17.96,17.973,17.912,17.912,17873,0
+CHSCP.US,D,20120210,000000,17.912,17.944,17.884,17.896,15710,0
+CHSCP.US,D,20120213,000000,17.993,17.993,17.944,17.993,7106,0
+CHSCP.US,D,20120214,000000,18.002,18.002,17.939,17.944,18706,0
+CHSCP.US,D,20120215,000000,17.998,17.998,17.939,17.949,22277,0
+CHSCP.US,D,20120216,000000,17.939,17.973,17.912,17.924,72767,0
+CHSCP.US,D,20120217,000000,17.924,18.055,17.912,18.055,20962,0
+CHSCP.US,D,20120221,000000,18.008,18.124,18.008,18.095,29692,0
+CHSCP.US,D,20120222,000000,18.089,18.154,18.014,18.148,29863,0
+CHSCP.US,D,20120223,000000,18.124,18.214,17.96,17.973,58779,0
+CHSCP.US,D,20120224,000000,17.993,17.998,17.896,17.896,33810,0
+CHSCP.US,D,20120227,000000,17.912,18.083,17.912,18.062,22182,0
+CHSCP.US,D,20120228,000000,18.002,18.111,18.002,18.021,25096,0
+CHSCP.US,D,20120229,000000,18.002,18.098,17.896,17.919,28042,0
+CHSCP.US,D,20120301,000000,18.036,18.098,18.008,18.021,23965,0
+CHSCP.US,D,20120302,000000,18.062,18.098,18.014,18.062,13860,0
+CHSCP.US,D,20120305,000000,18.077,18.098,18.014,18.098,14321,0
+CHSCP.US,D,20120306,000000,18.008,18.098,17.912,17.944,47070,0
+CHSCP.US,D,20120307,000000,17.967,18.002,17.854,17.902,53567,0
+CHSCP.US,D,20120308,000000,17.912,17.912,17.805,17.884,30120,0
+CHSCP.US,D,20120309,000000,17.889,18.098,17.86,18.062,27979,0
+CHSCP.US,D,20120312,000000,17.98,18.098,17.912,18.098,19341,0
+CHSCP.US,D,20120313,000000,18.111,18.143,17.823,17.956,33226,0
+CHSCP.US,D,20120314,000000,17.987,18.143,17.878,18.014,39408,0
+CHSCP.US,D,20120315,000000,17.902,17.944,17.753,17.889,32723,0
+CHSCP.US,D,20120316,000000,17.896,17.939,17.705,17.733,31320,0
+CHSCP.US,D,20120319,000000,17.818,17.932,17.705,17.77,27401,0
+CHSCP.US,D,20120320,000000,17.775,17.818,17.705,17.705,17277,0
+CHSCP.US,D,20120321,000000,17.705,17.847,17.705,17.823,29259,0
+CHSCP.US,D,20120322,000000,17.823,17.823,17.679,17.705,20029,0
+CHSCP.US,D,20120323,000000,17.686,17.818,17.686,17.763,6650,0
+CHSCP.US,D,20120326,000000,17.86,17.86,17.733,17.841,10759,0
+CHSCP.US,D,20120327,000000,17.71,17.818,17.553,17.715,13845,0
+CHSCP.US,D,20120328,000000,17.811,17.823,17.705,17.823,5889,0
+CHSCP.US,D,20120329,000000,17.71,17.823,17.71,17.733,9545,0
+CHSCP.US,D,20120330,000000,17.8,17.854,17.786,17.854,32814,0
+CHSCP.US,D,20120402,000000,17.884,17.939,17.782,17.939,12860,0
+CHSCP.US,D,20120403,000000,17.939,17.944,17.823,17.939,38444,0
+CHSCP.US,D,20120404,000000,17.908,17.924,17.811,17.854,21760,0
+CHSCP.US,D,20120405,000000,17.884,17.884,17.8,17.884,12186,0
+CHSCP.US,D,20120409,000000,17.884,17.884,17.823,17.865,14315,0
+CHSCP.US,D,20120410,000000,17.912,17.912,17.823,17.878,12520,0
+CHSCP.US,D,20120411,000000,17.884,17.884,17.763,17.763,39996,0
+CHSCP.US,D,20120412,000000,17.823,17.912,17.644,17.912,84572,0
+CHSCP.US,D,20120413,000000,17.912,17.912,17.823,17.912,21898,0
+CHSCP.US,D,20120416,000000,17.912,17.912,17.823,17.871,16058,0
+CHSCP.US,D,20120417,000000,17.908,17.908,17.828,17.841,19112,0
+CHSCP.US,D,20120418,000000,17.841,17.871,17.823,17.841,16156,0
+CHSCP.US,D,20120419,000000,17.912,17.912,17.847,17.847,19796,0
+CHSCP.US,D,20120420,000000,17.912,17.912,17.818,17.823,50475,0
+CHSCP.US,D,20120423,000000,17.811,17.818,17.553,17.753,24271,0
+CHSCP.US,D,20120424,000000,17.705,17.86,17.619,17.805,10421,0
+CHSCP.US,D,20120425,000000,17.632,17.818,17.632,17.794,10136,0
+CHSCP.US,D,20120426,000000,17.65,17.823,17.65,17.733,15764,0
+CHSCP.US,D,20120427,000000,17.733,17.733,17.65,17.733,9848,0
+CHSCP.US,D,20120430,000000,17.71,17.733,17.705,17.733,10143,0
+CHSCP.US,D,20120501,000000,17.733,17.836,17.661,17.8,17950,0
+CHSCP.US,D,20120502,000000,17.782,17.836,17.679,17.679,21219,0
+CHSCP.US,D,20120503,000000,17.763,17.763,17.584,17.59,34534,0
+CHSCP.US,D,20120504,000000,17.661,17.763,17.625,17.625,18502,0
+CHSCP.US,D,20120507,000000,17.637,17.644,17.463,17.529,37238,0
+CHSCP.US,D,20120508,000000,17.56,17.697,17.439,17.513,18296,0
+CHSCP.US,D,20120509,000000,17.536,17.823,17.522,17.705,47386,0
+CHSCP.US,D,20120510,000000,17.786,17.823,17.596,17.811,16084,0
+CHSCP.US,D,20120511,000000,17.71,17.912,17.71,17.871,28533,0
+CHSCP.US,D,20120514,000000,17.912,17.967,17.908,17.908,56474,0
+CHSCP.US,D,20120515,000000,17.847,17.956,17.836,17.908,34620,0
+CHSCP.US,D,20120516,000000,17.908,17.944,17.908,17.919,3650,0
+CHSCP.US,D,20120517,000000,17.919,18.002,17.912,17.919,24839,0
+CHSCP.US,D,20120518,000000,17.854,17.998,17.854,17.854,14059,0
+CHSCP.US,D,20120521,000000,17.944,17.998,17.854,17.896,11643,0
+CHSCP.US,D,20120522,000000,17.884,17.993,17.86,17.86,10070,0
+CHSCP.US,D,20120523,000000,17.86,18.008,17.86,18.008,39262,0
+CHSCP.US,D,20120524,000000,18.002,18.189,17.967,18.089,11973,0
+CHSCP.US,D,20120525,000000,18.154,18.154,17.967,18.089,5586,0
+CHSCP.US,D,20120529,000000,18.154,18.273,17.98,18.244,30419,0
+CHSCP.US,D,20120530,000000,18.154,18.25,18.036,18.036,19232,0
+CHSCP.US,D,20120531,000000,18.124,18.208,17.998,18.028,7758,0
+CHSCP.US,D,20120601,000000,18.062,18.195,17.944,17.998,38022,0
+CHSCP.US,D,20120604,000000,18.089,18.159,17.987,18.008,19730,0
+CHSCP.US,D,20120605,000000,18.002,18.244,18.002,18.136,19163,0
+CHSCP.US,D,20120606,000000,18.237,18.237,18.069,18.124,16417,0
+CHSCP.US,D,20120607,000000,18.069,18.195,18.069,18.148,10997,0
+CHSCP.US,D,20120608,000000,18.095,18.214,18.095,18.105,19005,0
+CHSCP.US,D,20120611,000000,18.233,18.233,18.117,18.202,16084,0
+CHSCP.US,D,20120612,000000,18.255,18.255,18.165,18.208,5147,0
+CHSCP.US,D,20120613,000000,18.184,18.255,18.154,18.195,9262,0
+CHSCP.US,D,20120614,000000,18.195,18.225,18.069,18.148,33046,0
+CHSCP.US,D,20120615,000000,17.818,18.143,17.818,18.136,44500,0
+CHSCP.US,D,20120618,000000,18.062,18.237,18.062,18.136,13737,0
+CHSCP.US,D,20120619,000000,18.098,18.244,18.095,18.124,23923,0
+CHSCP.US,D,20120620,000000,18.179,18.303,18.179,18.303,21800,0
+CHSCP.US,D,20120621,000000,18.195,18.39,18.154,18.303,15289,0
+CHSCP.US,D,20120622,000000,18.202,18.398,18.154,18.322,17732,0
+CHSCP.US,D,20120625,000000,18.225,18.303,18.105,18.22,15369,0
+CHSCP.US,D,20120626,000000,18.452,18.452,18.25,18.273,9208,0
+CHSCP.US,D,20120627,000000,18.31,18.447,18.286,18.298,54893,0
+CHSCP.US,D,20120628,000000,18.255,18.423,18.255,18.398,17584,0
+CHSCP.US,D,20120629,000000,18.334,18.417,18.31,18.412,13415,0
+CHSCP.US,D,20120702,000000,18.452,19.048,18.393,18.916,47375,0
+CHSCP.US,D,20120703,000000,18.855,18.855,18.303,18.303,33938,0
+CHSCP.US,D,20120705,000000,18.303,18.58,18.244,18.508,15115,0
+CHSCP.US,D,20120706,000000,18.459,18.544,18.303,18.544,10395,0
+CHSCP.US,D,20120709,000000,18.656,19.029,18.273,18.907,58775,0
+CHSCP.US,D,20120710,000000,18.452,18.893,18.22,18.262,24172,0
+CHSCP.US,D,20120711,000000,18.364,18.364,18.214,18.244,29908,0
+CHSCP.US,D,20120712,000000,18.292,18.496,18.214,18.398,15776,0
+CHSCP.US,D,20120713,000000,18.587,18.801,18.364,18.364,19357,0
+CHSCP.US,D,20120716,000000,18.357,18.539,18.303,18.393,10326,0
+CHSCP.US,D,20120717,000000,18.491,18.544,18.423,18.423,13510,0
+CHSCP.US,D,20120718,000000,18.303,18.598,18.303,18.452,14665,0
+CHSCP.US,D,20120719,000000,18.31,18.598,18.303,18.303,31923,0
+CHSCP.US,D,20120720,000000,18.39,18.843,18.303,18.58,15452,0
+CHSCP.US,D,20120723,000000,18.587,18.898,18.438,18.885,44149,0
+CHSCP.US,D,20120724,000000,18.801,18.86,18.614,18.64,41979,0
+CHSCP.US,D,20120725,000000,18.741,18.832,18.603,18.614,9506,0
+CHSCP.US,D,20120726,000000,18.603,18.893,18.603,18.893,12682,0
+CHSCP.US,D,20120727,000000,18.808,18.893,18.519,18.64,17945,0
+CHSCP.US,D,20120730,000000,18.741,18.753,18.603,18.745,21589,0
+CHSCP.US,D,20120731,000000,18.656,18.832,18.459,18.831,46392,0
+CHSCP.US,D,20120801,000000,18.838,18.903,18.815,18.849,25820,0
+CHSCP.US,D,20120802,000000,18.898,18.993,18.887,18.95,8843,0
+CHSCP.US,D,20120803,000000,18.993,19.142,18.903,19.049,46051,0
+CHSCP.US,D,20120806,000000,19.083,19.142,18.82,18.933,29246,0
+CHSCP.US,D,20120807,000000,19.088,19.122,18.903,18.993,32025,0
+CHSCP.US,D,20120808,000000,18.907,19.112,18.843,19.067,32746,0
+CHSCP.US,D,20120809,000000,18.907,19.202,18.907,19.202,54875,0
+CHSCP.US,D,20120810,000000,19.061,19.217,18.916,19.209,46009,0
+CHSCP.US,D,20120813,000000,19.202,19.202,19.034,19.083,22664,0
+CHSCP.US,D,20120814,000000,19.054,19.196,19.054,19.176,32616,0
+CHSCP.US,D,20120815,000000,19.176,19.401,19.064,19.25,31473,0
+CHSCP.US,D,20120816,000000,19.132,19.25,19.054,19.25,40233,0
+CHSCP.US,D,20120817,000000,19.263,19.358,18.973,19.257,34561,0
+CHSCP.US,D,20120820,000000,19.385,19.385,19.108,19.257,21614,0
+CHSCP.US,D,20120821,000000,19.228,19.398,19.217,19.281,15801,0
+CHSCP.US,D,20120822,000000,19.196,19.323,19.176,19.271,49985,0
+CHSCP.US,D,20120823,000000,19.176,19.413,19.114,19.257,38481,0
+CHSCP.US,D,20120824,000000,19.257,19.413,19.133,19.257,24718,0
+CHSCP.US,D,20120827,000000,19.263,19.385,19.236,19.348,17309,0
+CHSCP.US,D,20120828,000000,19.401,19.401,19.269,19.298,11259,0
+CHSCP.US,D,20120829,000000,19.305,19.405,19.305,19.337,22679,0
+CHSCP.US,D,20120830,000000,19.331,19.345,18.742,18.933,40574,0
+CHSCP.US,D,20120831,000000,18.933,19.078,18.647,19.02,21004,0
+CHSCP.US,D,20120904,000000,19.176,19.185,18.849,18.903,15404,0
+CHSCP.US,D,20120905,000000,18.903,18.903,18.829,18.843,30966,0
+CHSCP.US,D,20120906,000000,18.875,18.998,18.842,18.933,35151,0
+CHSCP.US,D,20120907,000000,18.964,19.385,18.964,19.289,12981,0
+CHSCP.US,D,20120910,000000,19.289,19.426,19.063,19.202,24721,0
+CHSCP.US,D,20120911,000000,19.202,19.348,19.196,19.202,8077,0
+CHSCP.US,D,20120912,000000,19.136,19.379,19.136,19.298,25883,0
+CHSCP.US,D,20120913,000000,19.236,19.345,19.094,19.24,100048,0
+CHSCP.US,D,20120914,000000,19.337,19.398,19.074,19.142,64300,0
+CHSCP.US,D,20120917,000000,19.083,19.236,19.061,19.127,12496,0
+CHSCP.US,D,20120918,000000,19.074,19.202,19.067,19.169,24030,0
+CHSCP.US,D,20120919,000000,19.191,19.298,19.101,19.191,5792,0
+CHSCP.US,D,20120920,000000,19.169,19.169,19.029,19.067,21718,0
+CHSCP.US,D,20120921,000000,19.067,19.197,19.054,19.067,26346,0
+CHSCP.US,D,20120924,000000,19.149,19.149,19.067,19.067,25685,0
+CHSCP.US,D,20120925,000000,19.142,19.142,19.067,19.108,11358,0
+CHSCP.US,D,20120926,000000,19.136,19.136,19.067,19.132,7718,0
+CHSCP.US,D,20120927,000000,19.114,19.257,19.114,19.257,9717,0
+CHSCP.US,D,20120928,000000,19.269,19.269,19.114,19.129,6018,0
+CHSCP.US,D,20121001,000000,19.185,19.185,19.077,19.176,30855,0
+CHSCP.US,D,20121002,000000,19.149,19.185,19.114,19.154,10701,0
+CHSCP.US,D,20121003,000000,19.136,19.148,18.907,18.933,70719,0
+CHSCP.US,D,20121004,000000,19.094,19.142,18.94,19.02,17900,0
+CHSCP.US,D,20121005,000000,18.95,19.122,18.933,19.101,13818,0
+CHSCP.US,D,20121008,000000,18.903,19.078,18.903,19.078,14113,0
+CHSCP.US,D,20121009,000000,19.007,19.031,18.801,18.826,32001,0
+CHSCP.US,D,20121010,000000,18.832,18.945,18.815,18.875,7380,0
+CHSCP.US,D,20121011,000000,18.885,18.957,18.815,18.838,11467,0
+CHSCP.US,D,20121012,000000,18.815,18.929,18.753,18.779,18914,0
+CHSCP.US,D,20121015,000000,18.868,18.875,18.704,18.727,9884,0
+CHSCP.US,D,20121016,000000,18.801,18.801,18.393,18.496,39367,0
+CHSCP.US,D,20121017,000000,18.601,18.688,18.535,18.614,2623,0
+CHSCP.US,D,20121018,000000,18.614,18.898,18.614,18.726,27155,0
+CHSCP.US,D,20121019,000000,18.726,18.898,18.39,18.726,17975,0
+CHSCP.US,D,20121022,000000,18.64,18.741,18.552,18.556,12214,0
+CHSCP.US,D,20121023,000000,18.55,18.843,18.484,18.843,5270,0
+CHSCP.US,D,20121024,000000,18.843,18.843,18.491,18.801,8034,0
+CHSCP.US,D,20121025,000000,18.843,18.843,18.524,18.524,11585,0
+CHSCP.US,D,20121026,000000,18.539,18.688,18.496,18.58,14415,0
+CHSCP.US,D,20121031,000000,18.67,18.898,18.58,18.58,17714,0
+CHSCP.US,D,20121101,000000,18.649,18.82,18.58,18.724,10110,0
+CHSCP.US,D,20121102,000000,18.58,18.766,18.571,18.571,7253,0
+CHSCP.US,D,20121105,000000,18.663,18.844,18.587,18.726,15225,0
+CHSCP.US,D,20121106,000000,18.726,18.815,18.673,18.712,13158,0
+CHSCP.US,D,20121107,000000,18.663,18.741,18.571,18.571,19673,0
+CHSCP.US,D,20121108,000000,18.621,18.663,18.571,18.58,9384,0
+CHSCP.US,D,20121109,000000,18.838,18.838,18.58,18.58,12542,0
+CHSCP.US,D,20121112,000000,18.663,18.663,18.58,18.58,10238,0
+CHSCP.US,D,20121113,000000,18.64,18.801,18.58,18.58,13493,0
+CHSCP.US,D,20121114,000000,18.571,18.897,18.471,18.649,76096,0
+CHSCP.US,D,20121115,000000,18.423,18.74,18.423,18.566,37465,0
+CHSCP.US,D,20121116,000000,18.694,18.694,18.532,18.587,26661,0
+CHSCP.US,D,20121119,000000,18.603,18.718,18.519,18.598,21365,0
+CHSCP.US,D,20121120,000000,18.784,18.903,18.571,18.609,31869,0
+CHSCP.US,D,20121121,000000,18.628,18.64,18.544,18.566,5606,0
+CHSCP.US,D,20121123,000000,18.563,18.735,18.56,18.56,2836,0
+CHSCP.US,D,20121126,000000,18.635,18.753,18.544,18.682,21330,0
+CHSCP.US,D,20121127,000000,18.735,18.903,18.731,18.753,24869,0
+CHSCP.US,D,20121128,000000,18.849,19.004,18.698,18.978,11904,0
+CHSCP.US,D,20121129,000000,18.998,19.012,18.83,19.012,13803,0
+CHSCP.US,D,20121130,000000,19.007,19.114,18.94,19.026,13208,0
+CHSCP.US,D,20121203,000000,19.083,19.142,19.029,19.034,15333,0
+CHSCP.US,D,20121204,000000,19.034,19.142,19.034,19.048,11257,0
+CHSCP.US,D,20121205,000000,19.114,19.162,19.092,19.114,18740,0
+CHSCP.US,D,20121206,000000,19.083,19.162,18.676,18.735,56897,0
+CHSCP.US,D,20121207,000000,18.768,18.843,18.694,18.726,33401,0
+CHSCP.US,D,20121210,000000,18.772,18.893,18.609,18.753,41164,0
+CHSCP.US,D,20121211,000000,18.753,19.061,18.743,18.849,42477,0
+CHSCP.US,D,20121212,000000,18.779,18.779,18.635,18.67,13449,0
+CHSCP.US,D,20121213,000000,18.731,18.831,18.089,18.647,27834,0
+CHSCP.US,D,20121214,000000,18.539,18.688,18.357,18.688,17726,0
+CHSCP.US,D,20121217,000000,18.898,18.898,18.578,18.843,10922,0
+CHSCP.US,D,20121218,000000,18.875,18.875,18.364,18.438,33151,0
+CHSCP.US,D,20121219,000000,18.423,18.423,18.008,18.036,40238,0
+CHSCP.US,D,20121220,000000,18.002,18.154,18.002,18.154,20171,0
+CHSCP.US,D,20121221,000000,18.002,18.154,17.794,18.095,32933,0
+CHSCP.US,D,20121224,000000,18.002,18.052,18.001,18.052,2286,0
+CHSCP.US,D,20121226,000000,18.062,18.184,17.918,18.179,38172,0
+CHSCP.US,D,20121227,000000,18.041,18.179,17.932,18.002,42480,0
+CHSCP.US,D,20121228,000000,17.998,18.183,17.998,18.164,13520,0
+CHSCP.US,D,20121231,000000,18.22,18.471,17.458,17.912,148217,0
+CHSCP.US,D,20130102,000000,18.028,18.539,18.028,18.405,39894,0
+CHSCP.US,D,20130103,000000,18.412,18.688,18.165,18.165,48273,0
+CHSCP.US,D,20130104,000000,18.267,18.524,18.267,18.346,23880,0
+CHSCP.US,D,20130107,000000,18.405,18.571,18.368,18.54,23094,0
+CHSCP.US,D,20130108,000000,18.598,18.628,18.452,18.628,32023,0
+CHSCP.US,D,20130109,000000,18.656,18.676,18.508,18.647,13253,0
+CHSCP.US,D,20130110,000000,18.649,18.676,18.603,18.663,8359,0
+CHSCP.US,D,20130111,000000,18.682,18.784,18.663,18.694,19759,0
+CHSCP.US,D,20130114,000000,18.784,18.875,18.694,18.85,13634,0
+CHSCP.US,D,20130115,000000,18.861,18.868,18.67,18.868,14969,0
+CHSCP.US,D,20130116,000000,18.753,18.865,18.676,18.784,8368,0
+CHSCP.US,D,20130117,000000,18.789,18.861,18.603,18.753,52677,0
+CHSCP.US,D,20130118,000000,18.753,18.753,18.603,18.753,36805,0
+CHSCP.US,D,20130122,000000,18.741,18.741,18.501,18.621,64782,0
+CHSCP.US,D,20130123,000000,18.532,18.726,18.424,18.628,62277,0
+CHSCP.US,D,20130124,000000,18.628,18.741,18.525,18.663,40630,0
+CHSCP.US,D,20130125,000000,18.735,18.741,18.588,18.588,17854,0
+CHSCP.US,D,20130128,000000,18.735,18.808,18.663,18.789,34592,0
+CHSCP.US,D,20130129,000000,18.745,18.903,18.745,18.875,15809,0
+CHSCP.US,D,20130130,000000,18.907,18.907,18.67,18.861,12533,0
+CHSCP.US,D,20130131,000000,18.893,18.893,18.801,18.861,5982,0
+CHSCP.US,D,20130201,000000,18.881,19.012,18.879,18.885,18049,0
+CHSCP.US,D,20130204,000000,18.843,19.026,18.753,18.831,21122,0
+CHSCP.US,D,20130205,000000,18.843,19.043,18.843,18.907,22128,0
+CHSCP.US,D,20130206,000000,19.132,19.142,18.903,19.02,35113,0
+CHSCP.US,D,20130207,000000,19.048,19.185,19.039,19.149,13572,0
+CHSCP.US,D,20130208,000000,19.142,19.263,19.094,19.196,17328,0
+CHSCP.US,D,20130211,000000,19.149,19.25,19.132,19.196,15429,0
+CHSCP.US,D,20130212,000000,19.24,19.25,18.933,19.176,18123,0
+CHSCP.US,D,20130213,000000,19.202,19.24,19.026,19.202,11046,0
+CHSCP.US,D,20130214,000000,19.169,19.263,19.029,19.257,15628,0
+CHSCP.US,D,20130215,000000,19.257,19.276,19.026,19.132,17958,0
+CHSCP.US,D,20130219,000000,19.257,19.263,19.211,19.263,23276,0
+CHSCP.US,D,20130220,000000,19.257,19.263,19.224,19.257,25185,0
+CHSCP.US,D,20130221,000000,19.257,19.323,19.217,19.323,16016,0
+CHSCP.US,D,20130222,000000,19.351,19.574,19.337,19.563,26221,0
+CHSCP.US,D,20130225,000000,19.563,19.563,19.263,19.474,27992,0
+CHSCP.US,D,20130226,000000,19.533,19.557,19.217,19.546,25990,0
+CHSCP.US,D,20130227,000000,19.276,19.557,19.142,19.557,29612,0
+CHSCP.US,D,20130228,000000,19.445,19.563,19.445,19.563,28041,0
+CHSCP.US,D,20130301,000000,19.546,19.623,19.445,19.563,22121,0
+CHSCP.US,D,20130304,000000,19.521,19.612,19.504,19.551,24526,0
+CHSCP.US,D,20130305,000000,19.607,19.791,19.351,19.351,45822,0
+CHSCP.US,D,20130306,000000,19.754,19.754,19.351,19.739,13960,0
+CHSCP.US,D,20130307,000000,19.671,19.803,19.623,19.723,11141,0
+CHSCP.US,D,20130308,000000,19.649,19.803,19.617,19.617,19579,0
+CHSCP.US,D,20130311,000000,19.514,19.639,19.514,19.551,9502,0
+CHSCP.US,D,20130312,000000,19.533,19.803,19.533,19.627,24233,0
+CHSCP.US,D,20130313,000000,19.739,19.803,19.533,19.739,10497,0
+CHSCP.US,D,20130314,000000,20.043,20.043,19.517,19.62,16999,0
+CHSCP.US,D,20130315,000000,19.745,19.745,19.505,19.524,21290,0
+CHSCP.US,D,20130318,000000,19.75,19.75,19.392,19.508,27039,0
+CHSCP.US,D,20130319,000000,19.385,19.616,19.378,19.51,21390,0
+CHSCP.US,D,20130320,000000,19.559,19.58,19.351,19.392,26183,0
+CHSCP.US,D,20130321,000000,19.579,19.75,19.385,19.737,17559,0
+CHSCP.US,D,20130322,000000,19.681,19.737,19.505,19.544,15068,0
+CHSCP.US,D,20130325,000000,19.75,19.75,19.392,19.392,24692,0
+CHSCP.US,D,20130326,000000,19.483,19.531,19.385,19.405,11382,0
+CHSCP.US,D,20130327,000000,19.44,19.527,19.262,19.268,23317,0
+CHSCP.US,D,20130328,000000,19.238,19.75,18.928,19.616,52172,0
+CHSCP.US,D,20130401,000000,19.75,19.987,19.382,19.761,31459,0
+CHSCP.US,D,20130402,000000,19.829,19.829,19.351,19.455,68793,0
+CHSCP.US,D,20130403,000000,19.426,19.809,19.426,19.602,25633,0
+CHSCP.US,D,20130404,000000,19.717,19.717,19.536,19.675,19413,0
+CHSCP.US,D,20130405,000000,19.574,19.717,19.455,19.565,30621,0
+CHSCP.US,D,20130408,000000,19.517,19.708,19.517,19.702,8577,0
+CHSCP.US,D,20130409,000000,19.714,19.803,19.578,19.659,33339,0
+CHSCP.US,D,20130410,000000,19.688,19.841,19.566,19.681,50368,0
+CHSCP.US,D,20130411,000000,19.73,19.737,19.405,19.494,18970,0
+CHSCP.US,D,20130412,000000,19.505,19.62,19.505,19.565,8707,0
+CHSCP.US,D,20130415,000000,19.632,19.779,19.565,19.766,22929,0
+CHSCP.US,D,20130416,000000,19.664,19.779,19.51,19.717,24312,0
+CHSCP.US,D,20130417,000000,19.671,19.746,19.602,19.745,19356,0
+CHSCP.US,D,20130418,000000,19.761,19.803,19.761,19.803,13736,0
+CHSCP.US,D,20130419,000000,19.574,19.809,19.445,19.445,64313,0
+CHSCP.US,D,20130422,000000,19.494,19.682,19.282,19.413,67468,0
+CHSCP.US,D,20130423,000000,19.524,19.524,19.385,19.426,15217,0
+CHSCP.US,D,20130424,000000,19.602,19.602,19.385,19.483,19119,0
+CHSCP.US,D,20130425,000000,19.489,19.489,19.404,19.413,10874,0
+CHSCP.US,D,20130426,000000,19.451,19.451,19.433,19.445,3294,0
+CHSCP.US,D,20130429,000000,19.489,19.505,19.445,19.505,20741,0
+CHSCP.US,D,20130430,000000,19.505,19.75,19.505,19.75,31609,0
+CHSCP.US,D,20130501,000000,19.848,19.848,19.51,19.544,18086,0
+CHSCP.US,D,20130502,000000,19.659,19.994,19.632,19.994,25065,0
+CHSCP.US,D,20130503,000000,19.994,20.054,19.659,19.702,13479,0
+CHSCP.US,D,20130506,000000,19.963,19.969,19.659,19.766,16541,0
+CHSCP.US,D,20130507,000000,19.866,19.963,19.803,19.95,14713,0
+CHSCP.US,D,20130508,000000,20.061,20.083,19.969,20.054,23251,0
+CHSCP.US,D,20130509,000000,19.921,20.029,19.914,19.969,14504,0
+CHSCP.US,D,20130510,000000,19.933,20.019,19.924,19.999,17772,0
+CHSCP.US,D,20130513,000000,19.987,20.054,19.931,19.987,8616,0
+CHSCP.US,D,20130514,000000,20.054,20.116,20.024,20.116,40011,0
+CHSCP.US,D,20130515,000000,20.116,20.116,19.994,19.994,43529,0
+CHSCP.US,D,20130516,000000,20.102,20.116,20.054,20.116,8086,0
+CHSCP.US,D,20130517,000000,20.116,20.116,19.999,20.029,40112,0
+CHSCP.US,D,20130520,000000,20.032,20.116,20.029,20.108,8799,0
+CHSCP.US,D,20130521,000000,20.054,20.364,20.054,20.128,35102,0
+CHSCP.US,D,20130522,000000,20.268,20.37,19.911,20.364,63775,0
+CHSCP.US,D,20130523,000000,20.237,20.275,19.895,20.268,30913,0
+CHSCP.US,D,20130524,000000,20.206,20.36,19.969,20.122,16804,0
+CHSCP.US,D,20130528,000000,20.177,20.268,20.118,20.157,6349,0
+CHSCP.US,D,20130529,000000,20.252,20.252,20.083,20.133,23474,0
+CHSCP.US,D,20130530,000000,20.083,20.237,20.083,20.14,9612,0
+CHSCP.US,D,20130531,000000,20.151,20.309,20.122,20.26,19157,0
+CHSCP.US,D,20130603,000000,20.297,20.297,20.061,20.154,23366,0
+CHSCP.US,D,20130604,000000,20.116,20.297,20.083,20.26,50409,0
+CHSCP.US,D,20130605,000000,20.183,20.205,20.043,20.043,26183,0
+CHSCP.US,D,20130606,000000,20.024,20.061,19.994,20.024,10413,0
+CHSCP.US,D,20130607,000000,20.043,20.177,20.043,20.083,7164,0
+CHSCP.US,D,20130610,000000,20.36,20.36,20.054,20.054,17204,0
+CHSCP.US,D,20130611,000000,20.191,20.191,19.669,19.669,33730,0
+CHSCP.US,D,20130612,000000,19.696,20.194,19.519,19.565,32447,0
+CHSCP.US,D,20130613,000000,19.813,20.247,19.669,19.831,27161,0
+CHSCP.US,D,20130614,000000,20.286,20.286,19.862,19.889,28373,0
+CHSCP.US,D,20130617,000000,19.949,20.264,19.856,20.098,30307,0
+CHSCP.US,D,20130618,000000,20.286,20.308,20.036,20.08,12981,0
+CHSCP.US,D,20130619,000000,19.987,20.495,19.92,20.129,36429,0
+CHSCP.US,D,20130620,000000,20.004,20.403,19.975,20.036,40504,0
+CHSCP.US,D,20130621,000000,20.036,20.341,19.975,20.004,16360,0
+CHSCP.US,D,20130624,000000,19.975,20.129,19.975,19.975,21193,0
+CHSCP.US,D,20130625,000000,19.975,20.067,19.975,19.979,24018,0
+CHSCP.US,D,20130626,000000,20.055,20.341,20.055,20.286,8312,0
+CHSCP.US,D,20130627,000000,20.346,20.346,20.301,20.332,7170,0
+CHSCP.US,D,20130628,000000,20.598,20.662,20.349,20.379,27937,0
+CHSCP.US,D,20130701,000000,20.341,20.346,20.135,20.279,13086,0
+CHSCP.US,D,20130702,000000,20.11,20.25,20.036,20.036,22758,0
+CHSCP.US,D,20130703,000000,20.236,20.236,20.012,20.129,7789,0
+CHSCP.US,D,20130705,000000,20.197,20.301,19.975,19.975,26102,0
+CHSCP.US,D,20130708,000000,19.975,20.075,19.876,19.881,10331,0
+CHSCP.US,D,20130709,000000,19.975,19.975,19.752,19.779,21113,0
+CHSCP.US,D,20130710,000000,19.855,20.03,19.233,19.758,31563,0
+CHSCP.US,D,20130711,000000,19.944,20.123,19.871,20.004,10695,0
+CHSCP.US,D,20130712,000000,20.019,20.098,19.826,19.846,10534,0
+CHSCP.US,D,20130715,000000,19.9,20.159,19.881,20.019,14639,0
+CHSCP.US,D,20130716,000000,20.173,20.191,20.004,20.012,11000,0
+CHSCP.US,D,20130717,000000,20.142,20.191,20.012,20.057,11490,0
+CHSCP.US,D,20130718,000000,20.004,20.129,20.004,20.044,11919,0
+CHSCP.US,D,20130719,000000,20.301,20.346,20.129,20.346,43922,0
+CHSCP.US,D,20130722,000000,20.346,20.346,20.179,20.25,12859,0
+CHSCP.US,D,20130723,000000,20.346,20.407,20.247,20.272,17512,0
+CHSCP.US,D,20130724,000000,20.433,20.433,20.197,20.395,18274,0
+CHSCP.US,D,20130725,000000,20.433,20.528,20.191,20.191,23840,0
+CHSCP.US,D,20130726,000000,20.067,20.315,20.067,20.25,20865,0
+CHSCP.US,D,20130729,000000,20.25,20.341,20.074,20.129,32237,0
+CHSCP.US,D,20130730,000000,20.291,20.315,20.129,20.135,10878,0
+CHSCP.US,D,20130731,000000,20.147,20.295,20.147,20.295,7088,0
+CHSCP.US,D,20130801,000000,20.25,20.505,20.142,20.142,34896,0
+CHSCP.US,D,20130802,000000,20.191,20.334,20.191,20.328,2122,0
+CHSCP.US,D,20130805,000000,20.167,20.334,20.142,20.207,34037,0
+CHSCP.US,D,20130806,000000,20.315,20.433,20.272,20.328,21074,0
+CHSCP.US,D,20130807,000000,20.419,20.52,20.193,20.384,12401,0
+CHSCP.US,D,20130808,000000,20.315,20.513,20.315,20.341,14285,0
+CHSCP.US,D,20130809,000000,20.384,20.528,20.321,20.513,15610,0
+CHSCP.US,D,20130812,000000,20.403,20.531,20.391,20.531,19617,0
+CHSCP.US,D,20130813,000000,20.531,20.531,20.458,20.513,10348,0
+CHSCP.US,D,20130814,000000,20.513,20.592,20.456,20.587,18887,0
+CHSCP.US,D,20130815,000000,20.483,20.587,20.197,20.52,34519,0
+CHSCP.US,D,20130816,000000,20.592,20.592,20.321,20.391,13992,0
+CHSCP.US,D,20130819,000000,20.495,20.586,20.315,20.359,33135,0
+CHSCP.US,D,20130820,000000,20.587,20.592,20.352,20.352,14111,0
+CHSCP.US,D,20130821,000000,20.47,20.47,20.25,20.265,25659,0
+CHSCP.US,D,20130822,000000,20.295,20.498,20.295,20.359,13957,0
+CHSCP.US,D,20130823,000000,20.391,20.498,20.346,20.419,16369,0
+CHSCP.US,D,20130826,000000,20.47,20.47,20.377,20.384,14388,0
+CHSCP.US,D,20130827,000000,20.391,20.47,20.377,20.391,17991,0
+CHSCP.US,D,20130828,000000,20.426,20.433,20.395,20.426,5396,0
+CHSCP.US,D,20130829,000000,20.407,20.47,20.395,20.45,8001,0
+CHSCP.US,D,20130830,000000,20.769,20.819,20.725,20.782,9900,0
+CHSCP.US,D,20130903,000000,20.57,20.57,20.407,20.538,22551,0
+CHSCP.US,D,20130904,000000,20.583,20.587,20.463,20.498,14626,0
+CHSCP.US,D,20130905,000000,20.531,20.587,20.45,20.583,21672,0
+CHSCP.US,D,20130906,000000,20.57,20.57,20.419,20.456,30256,0
+CHSCP.US,D,20130909,000000,20.47,20.568,20.47,20.55,24011,0
+CHSCP.US,D,20130910,000000,20.57,20.618,20.426,20.483,60682,0
+CHSCP.US,D,20130911,000000,20.476,20.618,20.476,20.563,12690,0
+CHSCP.US,D,20130912,000000,20.819,20.915,20.695,20.757,9829,0
+CHSCP.US,D,20130913,000000,20.695,21.003,20.695,20.739,28612,0
+CHSCP.US,D,20130916,000000,20.712,20.969,20.712,20.832,27445,0
+CHSCP.US,D,20130917,000000,20.757,20.96,20.757,20.825,16313,0
+CHSCP.US,D,20130918,000000,20.769,20.915,20.769,20.832,9414,0
+CHSCP.US,D,20130919,000000,20.858,20.88,19.658,20.082,393777,0
+CHSCP.US,D,20130920,000000,19.769,20.015,17.186,17.486,410747,0
+CHSCP.US,D,20130923,000000,17.486,19.144,17.486,18.397,216889,0
+CHSCP.US,D,20130924,000000,18.241,18.921,18.241,18.272,72495,0
+CHSCP.US,D,20130925,000000,18.247,18.612,18.247,18.543,28947,0
+CHSCP.US,D,20130926,000000,18.486,18.871,18.486,18.871,28457,0
+CHSCP.US,D,20130927,000000,18.623,18.95,18.46,18.486,73694,0
+CHSCP.US,D,20130930,000000,18.46,18.808,18.367,18.713,42296,0
+CHSCP.US,D,20131001,000000,18.649,18.932,18.509,18.921,36093,0
+CHSCP.US,D,20131002,000000,18.932,19.124,18.748,18.808,58981,0
+CHSCP.US,D,20131003,000000,18.743,18.756,18.556,18.616,23687,0
+CHSCP.US,D,20131004,000000,18.556,18.782,18.438,18.441,30206,0
+CHSCP.US,D,20131007,000000,18.543,18.688,18.272,18.291,27184,0
+CHSCP.US,D,20131008,000000,18.393,18.736,18.291,18.327,6995,0
+CHSCP.US,D,20131009,000000,18.342,18.486,18.31,18.327,14875,0
+CHSCP.US,D,20131010,000000,18.323,18.8,18.323,18.556,9899,0
+CHSCP.US,D,20131011,000000,18.556,18.645,18.367,18.431,24116,0
+CHSCP.US,D,20131014,000000,18.397,18.857,18.397,18.588,13195,0
+CHSCP.US,D,20131015,000000,18.743,18.808,18.549,18.566,40721,0
+CHSCP.US,D,20131016,000000,18.654,18.654,18.523,18.523,9541,0
+CHSCP.US,D,20131017,000000,18.594,18.599,18.523,18.523,11131,0
+CHSCP.US,D,20131018,000000,18.588,18.713,18.566,18.649,21145,0
+CHSCP.US,D,20131021,000000,18.8,18.826,18.556,18.616,26231,0
+CHSCP.US,D,20131022,000000,18.839,18.839,18.538,18.616,30048,0
+CHSCP.US,D,20131023,000000,18.523,18.743,18.523,18.649,23687,0
+CHSCP.US,D,20131024,000000,18.782,18.808,18.504,18.504,29887,0
+CHSCP.US,D,20131025,000000,18.649,18.8,18.556,18.654,16536,0
+CHSCP.US,D,20131028,000000,18.654,18.792,18.599,18.623,12243,0
+CHSCP.US,D,20131029,000000,18.56,18.765,18.556,18.623,8108,0
+CHSCP.US,D,20131030,000000,18.713,18.771,18.588,18.649,13517,0
+CHSCP.US,D,20131031,000000,18.826,18.826,18.588,18.615,6028,0
+CHSCP.US,D,20131101,000000,18.654,18.681,18.616,18.616,13035,0
+CHSCP.US,D,20131104,000000,18.645,18.703,18.556,18.556,17429,0
+CHSCP.US,D,20131105,000000,18.705,18.705,18.543,18.588,24327,0
+CHSCP.US,D,20131106,000000,18.645,18.649,18.38,18.386,32113,0
+CHSCP.US,D,20131107,000000,18.393,18.616,18.38,18.599,9855,0
+CHSCP.US,D,20131108,000000,18.662,18.698,18.431,18.46,7791,0
+CHSCP.US,D,20131111,000000,18.572,18.705,18.494,18.674,16299,0
+CHSCP.US,D,20131112,000000,18.623,18.705,18.531,18.543,17647,0
+CHSCP.US,D,20131113,000000,18.556,18.674,18.494,18.538,13669,0
+CHSCP.US,D,20131114,000000,18.494,18.698,18.431,18.504,18443,0
+CHSCP.US,D,20131115,000000,18.556,18.698,18.403,18.581,23212,0
+CHSCP.US,D,20131118,000000,18.556,18.674,18.556,18.606,8905,0
+CHSCP.US,D,20131119,000000,18.681,18.681,18.56,18.612,7445,0
+CHSCP.US,D,20131120,000000,18.638,18.674,18.556,18.606,6360,0
+CHSCP.US,D,20131121,000000,18.538,18.588,18.431,18.549,12400,0
+CHSCP.US,D,20131122,000000,18.588,18.688,18.46,18.523,27029,0
+CHSCP.US,D,20131125,000000,18.572,18.681,18.556,18.556,10812,0
+CHSCP.US,D,20131126,000000,18.662,18.681,18.556,18.616,15263,0
+CHSCP.US,D,20131127,000000,18.606,18.662,18.556,18.623,28457,0
+CHSCP.US,D,20131129,000000,18.509,18.674,18.509,18.674,1056,0
+CHSCP.US,D,20131202,000000,18.549,18.649,18.523,18.616,20190,0
+CHSCP.US,D,20131203,000000,18.588,18.588,18.494,18.588,16854,0
+CHSCP.US,D,20131204,000000,18.674,18.681,18.499,18.632,46105,0
+CHSCP.US,D,20131205,000000,18.681,18.681,18.623,18.623,6360,0
+CHSCP.US,D,20131206,000000,18.681,18.681,18.499,18.654,12879,0
+CHSCP.US,D,20131209,000000,18.681,18.705,18.556,18.694,30684,0
+CHSCP.US,D,20131210,000000,18.556,18.705,18.556,18.705,20986,0
+CHSCP.US,D,20131211,000000,18.681,18.705,18.581,18.705,14469,0
+CHSCP.US,D,20131212,000000,18.925,18.925,18.425,18.52,46295,0
+CHSCP.US,D,20131213,000000,18.979,19.028,18.501,19.028,40486,0
+CHSCP.US,D,20131216,000000,18.885,18.97,18.698,18.97,22978,0
+CHSCP.US,D,20131217,000000,19.028,19.028,18.61,18.615,19384,0
+CHSCP.US,D,20131218,000000,18.593,18.713,18.489,18.489,21257,0
+CHSCP.US,D,20131219,000000,18.554,18.979,18.533,18.563,7192,0
+CHSCP.US,D,20131220,000000,18.615,18.615,18.495,18.501,9227,0
+CHSCP.US,D,20131223,000000,18.483,18.713,18.418,18.501,35329,0
+CHSCP.US,D,20131224,000000,18.418,18.831,18.277,18.291,30212,0
+CHSCP.US,D,20131226,000000,18.277,18.483,18.277,18.31,31267,0
+CHSCP.US,D,20131227,000000,18.327,18.455,18.297,18.297,20009,0
+CHSCP.US,D,20131230,000000,18.277,18.425,18.277,18.297,26886,0
+CHSCP.US,D,20131231,000000,18.547,18.809,18.36,18.693,42361,0
+CHSCP.US,D,20140102,000000,18.713,19.028,18.687,18.831,15536,0
+CHSCP.US,D,20140103,000000,18.731,18.873,18.713,18.727,17664,0
+CHSCP.US,D,20140106,000000,18.713,18.713,18.554,18.554,78469,0
+CHSCP.US,D,20140107,000000,18.673,18.793,18.554,18.554,17492,0
+CHSCP.US,D,20140108,000000,18.554,18.698,18.554,18.563,10787,0
+CHSCP.US,D,20140109,000000,18.853,18.853,18.554,18.631,10632,0
+CHSCP.US,D,20140110,000000,18.757,18.793,18.631,18.713,20009,0
+CHSCP.US,D,20140113,000000,18.822,18.822,18.636,18.648,15163,0
+CHSCP.US,D,20140114,000000,18.648,18.833,18.636,18.698,21102,0
+CHSCP.US,D,20140115,000000,18.653,18.841,18.653,18.653,11256,0
+CHSCP.US,D,20140116,000000,18.801,18.833,18.674,18.743,5260,0
+CHSCP.US,D,20140117,000000,18.713,18.833,18.603,18.603,55177,0
+CHSCP.US,D,20140121,000000,18.559,18.615,18.554,18.554,22666,0
+CHSCP.US,D,20140122,000000,18.636,18.743,18.615,18.631,15316,0
+CHSCP.US,D,20140123,000000,18.687,18.713,18.631,18.648,6564,0
+CHSCP.US,D,20140124,000000,18.622,18.737,18.554,18.622,16497,0
+CHSCP.US,D,20140127,000000,18.615,18.737,18.615,18.72,20009,0
+CHSCP.US,D,20140128,000000,18.615,18.814,18.57,18.687,13325,0
+CHSCP.US,D,20140129,000000,18.648,18.648,18.615,18.615,5781,0
+CHSCP.US,D,20140130,000000,18.615,18.713,18.615,18.681,6095,0
+CHSCP.US,D,20140131,000000,18.668,18.727,18.622,18.727,9755,0
+CHSCP.US,D,20140203,000000,18.727,18.778,18.631,18.661,22244,0
+CHSCP.US,D,20140204,000000,18.648,18.731,18.622,18.72,8454,0
+CHSCP.US,D,20140205,000000,18.648,18.778,18.631,18.771,20988,0
+CHSCP.US,D,20140206,000000,18.668,18.778,18.668,18.771,5993,0
+CHSCP.US,D,20140207,000000,18.731,18.743,18.72,18.743,4746,0
+CHSCP.US,D,20140210,000000,18.737,18.737,18.72,18.725,3368,0
+CHSCP.US,D,20140211,000000,18.743,18.841,18.743,18.793,11262,0
+CHSCP.US,D,20140212,000000,18.737,18.809,18.653,18.737,28010,0
+CHSCP.US,D,20140213,000000,18.681,18.743,18.653,18.681,15951,0
+CHSCP.US,D,20140214,000000,18.716,18.743,18.648,18.653,16420,0
+CHSCP.US,D,20140218,000000,18.653,18.673,18.615,18.615,35611,0
+CHSCP.US,D,20140219,000000,18.615,18.636,18.404,18.469,35540,0
+CHSCP.US,D,20140220,000000,18.404,18.636,18.297,18.52,19531,0
+CHSCP.US,D,20140221,000000,18.388,18.489,18.303,18.327,23086,0
+CHSCP.US,D,20140224,000000,18.393,18.393,17.911,18.001,66649,0
+CHSCP.US,D,20140225,000000,17.976,18.195,17.911,18.035,18997,0
+CHSCP.US,D,20140226,000000,17.976,18.163,17.933,18.001,46220,0
+CHSCP.US,D,20140227,000000,18.163,18.348,17.976,18.297,22726,0
+CHSCP.US,D,20140228,000000,18.225,18.412,18.081,18.2,26941,0
+CHSCP.US,D,20140303,000000,18.31,18.419,18.175,18.291,21083,0
+CHSCP.US,D,20140304,000000,18.195,18.483,18.163,18.434,43013,0
+CHSCP.US,D,20140305,000000,18.489,18.533,18.361,18.533,15998,0
+CHSCP.US,D,20140306,000000,18.541,18.731,18.541,18.731,40724,0
+CHSCP.US,D,20140307,000000,18.737,18.737,18.559,18.698,18633,0
+CHSCP.US,D,20140310,000000,18.873,18.936,18.737,18.936,30082,0
+CHSCP.US,D,20140311,000000,18.846,19.102,18.846,19.102,35499,0
+CHSCP.US,D,20140312,000000,19.051,19.348,18.873,19.306,23853,0
+CHSCP.US,D,20140313,000000,19.763,19.829,19.419,19.653,27156,0
+CHSCP.US,D,20140314,000000,19.677,19.745,19.173,19.745,37415,0
+CHSCP.US,D,20140317,000000,19.745,19.823,19.552,19.618,19728,0
+CHSCP.US,D,20140318,000000,19.157,19.815,19.157,19.294,24062,0
+CHSCP.US,D,20140319,000000,19.404,19.665,19.404,19.565,7661,0
+CHSCP.US,D,20140320,000000,19.452,19.671,19.357,19.567,12185,0
+CHSCP.US,D,20140321,000000,19.675,20.132,19.455,19.86,29243,0
+CHSCP.US,D,20140324,000000,19.983,19.983,19.483,19.835,27277,0
+CHSCP.US,D,20140325,000000,19.852,19.951,19.852,19.913,13016,0
+CHSCP.US,D,20140326,000000,20.018,20.048,19.607,20.004,20600,0
+CHSCP.US,D,20140327,000000,20.036,20.036,19.595,19.677,15753,0
+CHSCP.US,D,20140328,000000,19.815,19.931,19.776,19.782,9901,0
+CHSCP.US,D,20140331,000000,20.004,20.029,19.522,19.913,23669,0
+CHSCP.US,D,20140401,000000,20.029,20.101,19.848,20.048,28585,0
+CHSCP.US,D,20140402,000000,20.087,20.087,19.929,20.087,8602,0
+CHSCP.US,D,20140403,000000,19.971,20.101,19.952,20.101,32082,0
+CHSCP.US,D,20140404,000000,20.076,20.101,19.977,20.101,11411,0
+CHSCP.US,D,20140407,000000,20.101,20.979,20.036,20.128,45042,0
+CHSCP.US,D,20140408,000000,20.412,20.412,20.171,20.205,17197,0
+CHSCP.US,D,20140409,000000,20.193,20.271,20.167,20.173,15411,0
+CHSCP.US,D,20140410,000000,20.167,20.388,20.167,20.322,17733,0
+CHSCP.US,D,20140411,000000,20.255,20.426,20.234,20.401,18211,0
+CHSCP.US,D,20140414,000000,20.167,20.458,20.167,20.205,17355,0
+CHSCP.US,D,20140415,000000,20.491,20.491,20.064,20.101,23442,0
+CHSCP.US,D,20140416,000000,20.291,20.291,19.848,20.082,20951,0
+CHSCP.US,D,20140417,000000,20.205,20.205,19.617,19.653,65808,0
+CHSCP.US,D,20140421,000000,19.835,19.911,19.684,19.684,23288,0
+CHSCP.US,D,20140422,000000,19.834,19.834,19.706,19.763,19422,0
+CHSCP.US,D,20140423,000000,19.715,19.801,19.713,19.713,7644,0
+CHSCP.US,D,20140424,000000,19.798,19.84,19.646,19.84,20125,0
+CHSCP.US,D,20140425,000000,19.841,20.106,19.776,20.106,56955,0
+CHSCP.US,D,20140428,000000,20.101,20.245,20.023,20.076,19154,0
+CHSCP.US,D,20140429,000000,20.241,20.298,19.88,20.115,13021,0
+CHSCP.US,D,20140430,000000,20.141,20.473,20.141,20.473,11642,0
+CHSCP.US,D,20140501,000000,20.342,20.588,20.219,20.526,31992,0
+CHSCP.US,D,20140502,000000,20.419,20.419,20.2,20.395,13771,0
+CHSCP.US,D,20140505,000000,20.205,20.295,20.205,20.291,9416,0
+CHSCP.US,D,20140506,000000,20.291,20.295,20.226,20.234,9082,0
+CHSCP.US,D,20140507,000000,20.193,20.412,20.004,20.044,41499,0
+CHSCP.US,D,20140508,000000,20.295,20.295,20.095,20.25,6858,0
+CHSCP.US,D,20140509,000000,20.115,20.238,20.115,20.209,12681,0
+CHSCP.US,D,20140512,000000,20.291,20.419,20.159,20.406,10668,0
+CHSCP.US,D,20140513,000000,20.337,20.491,20.285,20.487,42298,0
+CHSCP.US,D,20140514,000000,20.491,20.695,20.426,20.695,29053,0
+CHSCP.US,D,20140515,000000,20.621,20.757,20.401,20.595,15956,0
+CHSCP.US,D,20140516,000000,20.661,20.811,20.452,20.68,23493,0
+CHSCP.US,D,20140519,000000,20.629,20.973,20.629,20.874,29557,0
+CHSCP.US,D,20140520,000000,20.746,21.084,20.635,20.836,20040,0
+CHSCP.US,D,20140521,000000,20.746,21.069,20.746,20.842,5167,0
+CHSCP.US,D,20140522,000000,20.896,21.028,20.695,20.695,11953,0
+CHSCP.US,D,20140523,000000,20.705,20.926,20.661,20.718,16197,0
+CHSCP.US,D,20140527,000000,20.772,20.908,20.752,20.822,3462,0
+CHSCP.US,D,20140528,000000,20.772,20.822,20.673,20.817,2856,0
+CHSCP.US,D,20140529,000000,20.817,20.947,20.758,20.947,6259,0
+CHSCP.US,D,20140530,000000,20.772,20.878,20.661,20.874,6825,0
+CHSCP.US,D,20140602,000000,20.88,20.88,20.688,20.791,15935,0
+CHSCP.US,D,20140603,000000,20.817,20.88,20.817,20.817,9938,0
+CHSCP.US,D,20140604,000000,20.718,20.718,20.25,20.412,25309,0
+CHSCP.US,D,20140605,000000,20.487,20.817,20.337,20.543,23993,0
+CHSCP.US,D,20140606,000000,20.563,20.712,20.317,20.563,16630,0
+CHSCP.US,D,20140609,000000,20.637,20.985,20.465,20.699,16658,0
+CHSCP.US,D,20140610,000000,20.798,20.798,20.426,20.426,9993,0
+CHSCP.US,D,20140611,000000,20.531,20.531,20.349,20.388,13300,0
+CHSCP.US,D,20140612,000000,20.56,20.904,20.434,20.717,19372,0
+CHSCP.US,D,20140613,000000,20.619,20.724,20.529,20.547,6267,0
+CHSCP.US,D,20140616,000000,20.659,20.659,20.454,20.466,7152,0
+CHSCP.US,D,20140617,000000,20.395,20.65,20.395,20.539,10681,0
+CHSCP.US,D,20140618,000000,20.644,20.659,20.427,20.464,13834,0
+CHSCP.US,D,20140619,000000,20.447,21.048,20.447,20.598,2254,0
+CHSCP.US,D,20140620,000000,20.627,20.786,20.442,20.575,17981,0
+CHSCP.US,D,20140623,000000,20.55,20.798,20.401,20.751,16447,0
+CHSCP.US,D,20140624,000000,20.632,20.823,20.632,20.672,17557,0
+CHSCP.US,D,20140625,000000,20.757,20.864,20.743,20.786,8544,0
+CHSCP.US,D,20140626,000000,20.943,20.968,20.87,20.896,8888,0
+CHSCP.US,D,20140627,000000,21.015,21.068,20.858,21.003,10851,0
+CHSCP.US,D,20140630,000000,20.896,21.054,20.865,20.87,14658,0
+CHSCP.US,D,20140701,000000,20.804,21.054,20.718,20.827,27880,0
+CHSCP.US,D,20140702,000000,20.882,21.049,20.811,20.995,10136,0
+CHSCP.US,D,20140703,000000,20.995,21.015,20.904,20.923,4393,0
+CHSCP.US,D,20140707,000000,20.995,20.995,20.659,20.946,20027,0
+CHSCP.US,D,20140708,000000,20.763,20.928,20.757,20.757,10752,0
+CHSCP.US,D,20140709,000000,20.757,20.962,20.757,20.798,4365,0
+CHSCP.US,D,20140710,000000,20.811,20.823,20.665,20.665,7967,0
+CHSCP.US,D,20140711,000000,20.627,20.951,20.627,20.943,30051,0
+CHSCP.US,D,20140714,000000,20.83,21.054,20.83,21.054,8813,0
+CHSCP.US,D,20140715,000000,20.882,21.049,20.83,20.961,9109,0
+CHSCP.US,D,20140716,000000,20.957,20.957,20.844,20.851,6088,0
+CHSCP.US,D,20140717,000000,20.889,20.889,20.659,20.659,13231,0
+CHSCP.US,D,20140718,000000,20.763,20.989,20.757,20.989,18871,0
+CHSCP.US,D,20140721,000000,20.962,20.966,20.823,20.844,5985,0
+CHSCP.US,D,20140722,000000,20.858,20.934,20.843,20.865,8089,0
+CHSCP.US,D,20140723,000000,20.858,20.91,20.825,20.876,8699,0
+CHSCP.US,D,20140724,000000,20.848,20.882,20.848,20.882,6120,0
+CHSCP.US,D,20140725,000000,20.882,20.882,20.843,20.882,12506,0
+CHSCP.US,D,20140728,000000,20.882,20.882,20.836,20.858,3830,0
+CHSCP.US,D,20140729,000000,20.882,20.989,20.87,20.957,8299,0
+CHSCP.US,D,20140730,000000,20.968,20.968,20.87,20.87,8494,0
+CHSCP.US,D,20140731,000000,20.818,20.962,20.627,20.627,9705,0
+CHSCP.US,D,20140801,000000,20.632,20.811,20.632,20.786,9057,0
+CHSCP.US,D,20140804,000000,20.678,20.804,20.639,20.665,12510,0
+CHSCP.US,D,20140805,000000,20.659,20.665,20.406,20.427,25795,0
+CHSCP.US,D,20140806,000000,20.336,20.581,20.307,20.494,18440,0
+CHSCP.US,D,20140807,000000,20.475,20.823,20.329,20.786,22968,0
+CHSCP.US,D,20140808,000000,20.393,20.771,20.393,20.771,4655,0
+CHSCP.US,D,20140811,000000,20.724,20.817,20.505,20.731,18740,0
+CHSCP.US,D,20140812,000000,20.777,20.818,20.588,20.801,5811,0
+CHSCP.US,D,20140813,000000,20.811,20.823,20.586,20.823,6814,0
+CHSCP.US,D,20140814,000000,20.823,20.882,20.74,20.823,6031,0
+CHSCP.US,D,20140815,000000,20.665,20.876,20.665,20.83,7012,0
+CHSCP.US,D,20140818,000000,21.015,21.022,20.882,21.022,25458,0
+CHSCP.US,D,20140819,000000,20.83,21.022,20.83,20.968,4409,0
+CHSCP.US,D,20140820,000000,20.968,20.968,20.804,20.804,14083,0
+CHSCP.US,D,20140821,000000,20.336,20.968,20.184,20.876,9139,0
+CHSCP.US,D,20140822,000000,20.951,20.951,20.529,20.693,3820,0
+CHSCP.US,D,20140825,000000,20.804,20.942,20.351,20.923,10964,0
+CHSCP.US,D,20140826,000000,20.818,20.982,20.818,20.982,14471,0
+CHSCP.US,D,20140827,000000,20.975,20.975,20.927,20.975,5335,0
+CHSCP.US,D,20140828,000000,20.851,20.957,20.598,20.951,11523,0
+CHSCP.US,D,20140829,000000,20.957,20.957,20.787,20.858,17112,0
+CHSCP.US,D,20140902,000000,20.917,21.003,20.301,20.36,27891,0
+CHSCP.US,D,20140903,000000,20.52,20.951,20.207,20.243,37474,0
+CHSCP.US,D,20140904,000000,20.329,20.575,19.812,19.812,35211,0
+CHSCP.US,D,20140905,000000,19.997,20.29,19.93,20.03,18741,0
+CHSCP.US,D,20140908,000000,19.945,20.146,19.904,19.977,9704,0
+CHSCP.US,D,20140909,000000,20.096,20.261,19.866,20.046,38912,0
+CHSCP.US,D,20140910,000000,19.965,20.651,19.965,20.252,26098,0
+CHSCP.US,D,20140911,000000,20.004,20.619,19.931,20.56,27971,0
+CHSCP.US,D,20140912,000000,20.72,20.721,20.297,20.345,22111,0
+CHSCP.US,D,20140915,000000,20.432,20.581,20.385,20.458,13386,0
+CHSCP.US,D,20140916,000000,20.581,20.82,20.504,20.504,28070,0
+CHSCP.US,D,20140917,000000,20.606,20.606,20.323,20.358,28570,0
+CHSCP.US,D,20140918,000000,20.268,20.492,20.268,20.473,12864,0
+CHSCP.US,D,20140919,000000,20.492,20.613,20.255,20.495,21631,0
+CHSCP.US,D,20140922,000000,20.358,20.643,20.207,20.255,9265,0
+CHSCP.US,D,20140923,000000,20.432,20.432,20.022,20.17,14462,0
+CHSCP.US,D,20140924,000000,20.224,20.224,19.995,20.096,13169,0
+CHSCP.US,D,20140925,000000,20.255,20.31,20.096,20.278,11274,0
+CHSCP.US,D,20140926,000000,20.339,20.458,20.108,20.255,9356,0
+CHSCP.US,D,20140929,000000,20.25,20.45,20.25,20.255,9822,0
+CHSCP.US,D,20140930,000000,20.425,20.64,20.203,20.234,50196,0
+CHSCP.US,D,20141001,000000,20.432,20.613,20.244,20.546,18547,0
+CHSCP.US,D,20141002,000000,20.478,20.676,20.465,20.591,12480,0
+CHSCP.US,D,20141003,000000,20.539,20.755,20.368,20.729,12179,0
+CHSCP.US,D,20141006,000000,20.634,20.923,20.634,20.672,19056,0
+CHSCP.US,D,20141007,000000,20.634,20.635,20.465,20.628,6102,0
+CHSCP.US,D,20141008,000000,20.613,20.664,20.205,20.66,27605,0
+CHSCP.US,D,20141009,000000,20.52,20.758,20.323,20.323,9691,0
+CHSCP.US,D,20141010,000000,20.317,20.685,20.155,20.224,8542,0
+CHSCP.US,D,20141013,000000,20.162,20.487,20.155,20.207,12214,0
+CHSCP.US,D,20141014,000000,20.191,20.458,20.178,20.178,13479,0
+CHSCP.US,D,20141015,000000,20.25,20.323,20.022,20.191,27064,0
+CHSCP.US,D,20141016,000000,20.069,20.451,20.022,20.451,27317,0
+CHSCP.US,D,20141017,000000,20.339,20.458,20.008,20.008,37936,0
+CHSCP.US,D,20141020,000000,19.981,20.143,19.928,19.961,43256,0
+CHSCP.US,D,20141021,000000,20.022,20.224,19.981,20.137,25847,0
+CHSCP.US,D,20141022,000000,20.155,20.155,19.975,20.129,11653,0
+CHSCP.US,D,20141023,000000,20.155,20.155,20.016,20.134,20167,0
+CHSCP.US,D,20141024,000000,20.17,20.301,20.089,20.207,34753,0
+CHSCP.US,D,20141027,000000,20.155,20.255,20.155,20.245,9375,0
+CHSCP.US,D,20141028,000000,20.195,20.358,20.195,20.263,17188,0
+CHSCP.US,D,20141029,000000,20.207,20.351,20.196,20.351,2427,0
+CHSCP.US,D,20141030,000000,20.332,20.454,20.232,20.255,6739,0
+CHSCP.US,D,20141031,000000,20.155,20.432,20.048,20.232,26547,0
+CHSCP.US,D,20141103,000000,20.418,20.56,20.284,20.504,13151,0
+CHSCP.US,D,20141104,000000,20.56,20.56,20.178,20.345,13589,0
+CHSCP.US,D,20141105,000000,20.458,20.465,20.317,20.407,5409,0
+CHSCP.US,D,20141106,000000,20.405,20.445,20.339,20.418,8869,0
+CHSCP.US,D,20141107,000000,20.31,20.41,20.297,20.324,19603,0
+CHSCP.US,D,20141110,000000,20.393,20.416,20.332,20.332,14214,0
+CHSCP.US,D,20141111,000000,20.271,20.426,20.271,20.37,18313,0
+CHSCP.US,D,20141112,000000,20.465,20.539,20.292,20.378,9858,0
+CHSCP.US,D,20141113,000000,20.345,20.37,20.255,20.292,12117,0
+CHSCP.US,D,20141114,000000,20.239,20.43,20.239,20.323,18527,0
+CHSCP.US,D,20141117,000000,20.278,20.425,20.278,20.41,18690,0
+CHSCP.US,D,20141118,000000,20.458,20.56,20.385,20.492,14940,0
+CHSCP.US,D,20141119,000000,20.528,20.653,20.481,20.616,22641,0
+CHSCP.US,D,20141120,000000,20.44,20.902,20.317,20.888,29215,0
+CHSCP.US,D,20141121,000000,20.909,20.917,20.759,20.88,9773,0
+CHSCP.US,D,20141124,000000,20.769,20.962,20.643,20.957,10485,0
+CHSCP.US,D,20141125,000000,20.962,20.962,20.735,20.895,10466,0
+CHSCP.US,D,20141126,000000,20.82,21.151,20.606,21.069,22029,0
+CHSCP.US,D,20141128,000000,21.063,21.251,20.938,21.045,6462,0
+CHSCP.US,D,20141201,000000,21.051,21.076,21.013,21.055,10008,0
+CHSCP.US,D,20141202,000000,20.927,21.172,20.851,21.172,11599,0
+CHSCP.US,D,20141203,000000,21.172,21.265,21.063,21.103,8407,0
+CHSCP.US,D,20141204,000000,21.358,21.358,20.874,20.934,23360,0
+CHSCP.US,D,20141205,000000,21.045,21.327,20.888,20.957,2600,0
+CHSCP.US,D,20141208,000000,21.178,21.283,20.841,20.841,19953,0
+CHSCP.US,D,20141209,000000,20.968,21.163,20.841,21.105,9309,0
+CHSCP.US,D,20141210,000000,20.88,21.331,20.863,21.015,21051,0
+CHSCP.US,D,20141211,000000,21.069,21.145,20.961,21.069,4966,0
+CHSCP.US,D,20141212,000000,21.108,21.144,20.996,21.116,4969,0
+CHSCP.US,D,20141215,000000,21.372,21.499,20.995,21.019,23918,0
+CHSCP.US,D,20141216,000000,20.899,21.285,20.899,21.043,4434,0
+CHSCP.US,D,20141217,000000,21.301,21.301,21.038,21.281,4521,0
+CHSCP.US,D,20141218,000000,21.301,21.301,21.002,21.135,11354,0
+CHSCP.US,D,20141219,000000,21.039,21.294,21.014,21.294,6443,0
+CHSCP.US,D,20141222,000000,21.232,21.232,21.091,21.193,5143,0
+CHSCP.US,D,20141223,000000,21.198,21.294,20.899,21.294,12146,0
+CHSCP.US,D,20141224,000000,21.049,21.157,20.98,21.062,7108,0
+CHSCP.US,D,20141226,000000,21.178,21.253,21.089,21.253,4528,0
+CHSCP.US,D,20141229,000000,21.349,21.349,20.907,21.178,21095,0
+CHSCP.US,D,20141230,000000,20.916,21.178,20.916,21.172,11226,0
+CHSCP.US,D,20141231,000000,21.451,21.451,21.239,21.276,25717,0
+CHSCP.US,D,20150102,000000,21.41,21.438,21.268,21.349,17789,0
+CHSCP.US,D,20150105,000000,21.372,21.438,21.164,21.21,3830,0
+CHSCP.US,D,20150106,000000,21.196,21.414,21.178,21.363,8028,0
+CHSCP.US,D,20150107,000000,21.438,21.438,21.19,21.363,5210,0
+CHSCP.US,D,20150108,000000,21.419,21.419,21.267,21.389,12953,0
+CHSCP.US,D,20150109,000000,21.438,21.438,21.301,21.419,14911,0
+CHSCP.US,D,20150112,000000,21.33,21.438,21.323,21.341,11094,0
+CHSCP.US,D,20150113,000000,21.336,21.438,20.931,20.98,37864,0
+CHSCP.US,D,20150114,000000,20.744,20.844,20.38,20.644,57107,0
+CHSCP.US,D,20150115,000000,20.531,21.021,20.468,21.021,23189,0
+CHSCP.US,D,20150116,000000,20.797,21.438,20.797,21.438,28320,0
+CHSCP.US,D,20150120,000000,21.262,21.262,21.069,21.18,34424,0
+CHSCP.US,D,20150121,000000,21.294,21.402,21.239,21.402,29966,0
+CHSCP.US,D,20150122,000000,21.419,21.419,21.138,21.198,180490,0
+CHSCP.US,D,20150123,000000,21.227,21.227,20.584,20.995,45279,0
+CHSCP.US,D,20150126,000000,20.966,21.055,20.755,20.954,28167,0
+CHSCP.US,D,20150127,000000,20.954,20.998,20.817,20.919,12767,0
+CHSCP.US,D,20150128,000000,20.789,21.138,20.726,21.062,23165,0
+CHSCP.US,D,20150129,000000,21.027,21.164,21.014,21.014,12702,0
+CHSCP.US,D,20150130,000000,20.995,20.995,20.858,20.876,29324,0
+CHSCP.US,D,20150202,000000,20.899,21.022,20.884,20.884,21735,0
+CHSCP.US,D,20150203,000000,20.891,21.069,20.891,21.027,15938,0
+CHSCP.US,D,20150204,000000,20.995,21.116,20.83,21.09,9398,0
+CHSCP.US,D,20150205,000000,21.116,21.116,20.871,21.038,15381,0
+CHSCP.US,D,20150206,000000,20.995,21.151,20.995,21.096,11596,0
+CHSCP.US,D,20150209,000000,21.027,21.103,21.005,21.09,12151,0
+CHSCP.US,D,20150210,000000,21.097,21.267,21.002,21.267,13430,0
+CHSCP.US,D,20150211,000000,21.13,21.372,21.049,21.372,20453,0
+CHSCP.US,D,20150212,000000,21.372,21.459,21.165,21.402,15550,0
+CHSCP.US,D,20150213,000000,21.499,21.499,21.267,21.472,19117,0
+CHSCP.US,D,20150217,000000,21.281,21.472,20.924,21.431,13849,0
+CHSCP.US,D,20150218,000000,21.184,21.472,21.138,21.431,7252,0
+CHSCP.US,D,20150219,000000,21.41,21.506,21.402,21.499,12685,0
+CHSCP.US,D,20150220,000000,21.499,21.499,21.09,21.164,42129,0
+CHSCP.US,D,20150223,000000,21.164,21.372,21.157,21.157,20520,0
+CHSCP.US,D,20150224,000000,21.363,21.363,21.13,21.13,26813,0
+CHSCP.US,D,20150225,000000,21.157,21.301,21.157,21.232,15967,0
+CHSCP.US,D,20150226,000000,21.354,21.354,21.151,21.157,15553,0
+CHSCP.US,D,20150227,000000,21.151,21.568,21.151,21.478,38620,0
+CHSCP.US,D,20150302,000000,21.372,21.561,21.372,21.512,17430,0
+CHSCP.US,D,20150303,000000,21.601,21.601,21.465,21.506,24900,0
+CHSCP.US,D,20150304,000000,21.601,21.637,21.478,21.637,18748,0
+CHSCP.US,D,20150305,000000,21.637,21.778,21.561,21.778,19041,0
+CHSCP.US,D,20150306,000000,21.472,21.703,21.438,21.506,17284,0
+CHSCP.US,D,20150309,000000,21.383,21.575,21.383,21.575,5567,0
+CHSCP.US,D,20150310,000000,21.506,21.67,21.506,21.644,13329,0
+CHSCP.US,D,20150311,000000,21.575,21.67,21.575,21.601,5567,0
+CHSCP.US,D,20150312,000000,21.506,21.677,21.506,21.547,18016,0
+CHSCP.US,D,20150313,000000,21.845,21.955,21.478,21.741,29984,0
+CHSCP.US,D,20150316,000000,21.764,21.845,21.608,21.774,12829,0
+CHSCP.US,D,20150317,000000,21.65,21.819,21.65,21.803,13981,0
+CHSCP.US,D,20150318,000000,21.782,21.819,21.658,21.797,12829,0
+CHSCP.US,D,20150319,000000,21.722,21.819,21.666,21.819,12541,0
+CHSCP.US,D,20150320,000000,21.819,22.039,21.568,21.741,37333,0
+CHSCP.US,D,20150323,000000,21.985,22.083,21.581,21.99,9368,0
+CHSCP.US,D,20150324,000000,21.714,22.027,21.673,21.853,5621,0
+CHSCP.US,D,20150325,000000,21.9,21.985,21.666,21.755,9081,0
+CHSCP.US,D,20150326,000000,22.027,22.027,21.602,21.602,9661,0
+CHSCP.US,D,20150327,000000,21.608,21.693,21.608,21.617,10958,0
+CHSCP.US,D,20150330,000000,21.617,21.979,21.617,21.811,6199,0
+CHSCP.US,D,20150331,000000,21.955,21.979,21.617,21.65,36039,0
+CHSCP.US,D,20150401,000000,21.65,21.714,21.526,21.59,18741,0
+CHSCP.US,D,20150402,000000,21.637,21.881,21.637,21.645,3751,0
+CHSCP.US,D,20150406,000000,21.679,21.679,21.526,21.533,31136,0
+CHSCP.US,D,20150407,000000,21.63,21.63,21.457,21.462,41717,0
+CHSCP.US,D,20150408,000000,21.637,21.637,21.424,21.424,20614,0
+CHSCP.US,D,20150409,000000,21.424,21.644,21.424,21.644,6677,0
+CHSCP.US,D,20150410,000000,21.764,21.764,21.499,21.706,5332,0
+CHSCP.US,D,20150413,000000,21.679,21.699,21.369,21.369,16577,0
+CHSCP.US,D,20150414,000000,21.369,21.658,21.165,21.45,19891,0
+CHSCP.US,D,20150415,000000,21.23,21.505,21.23,21.457,17588,0
+CHSCP.US,D,20150416,000000,21.376,21.376,21.32,21.32,2258,0
+CHSCP.US,D,20150417,000000,21.278,21.472,21.147,21.472,35173,0
+CHSCP.US,D,20150420,000000,21.505,21.764,21.174,21.174,14777,0
+CHSCP.US,D,20150421,000000,21.283,21.435,21.141,21.283,1697,0
+CHSCP.US,D,20150422,000000,21.369,21.369,21.263,21.352,11834,0
+CHSCP.US,D,20150423,000000,21.194,21.608,21.194,21.376,11241,0
+CHSCP.US,D,20150424,000000,21.673,21.679,21.214,21.673,13247,0
+CHSCP.US,D,20150427,000000,21.666,21.679,21.505,21.542,7351,0
+CHSCP.US,D,20150428,000000,21.33,21.734,21.33,21.685,10289,0
+CHSCP.US,D,20150429,000000,21.278,21.77,21.278,21.658,7928,0
+CHSCP.US,D,20150430,000000,21.289,21.853,21.289,21.722,3604,0
+CHSCP.US,D,20150501,000000,21.699,21.722,21.221,21.369,9226,0
+CHSCP.US,D,20150504,000000,21.553,21.853,21.387,21.387,7351,0
+CHSCP.US,D,20150505,000000,21.673,21.853,21.401,21.463,4756,0
+CHSCP.US,D,20150506,000000,21.782,21.782,20.888,20.943,34574,0
+CHSCP.US,D,20150507,000000,20.959,21.533,20.873,21,18199,0
+CHSCP.US,D,20150508,000000,21.505,21.505,21.255,21.376,3460,0
+CHSCP.US,D,20150511,000000,21.311,21.311,21.02,21.221,7640,0
+CHSCP.US,D,20150512,000000,21.054,21.271,20.959,21.041,29550,0
+CHSCP.US,D,20150513,000000,21.041,21.561,21.039,21.533,21897,0
+CHSCP.US,D,20150514,000000,21.369,21.797,21.221,21.714,31282,0
+CHSCP.US,D,20150515,000000,21.706,21.706,21.581,21.581,4238,0
+CHSCP.US,D,20150518,000000,21.499,21.693,21.499,21.693,5525,0
+CHSCP.US,D,20150519,000000,21.59,21.706,21.499,21.706,12934,0
+CHSCP.US,D,20150520,000000,21.693,21.853,21.693,21.714,7928,0
+CHSCP.US,D,20150521,000000,21.714,21.887,21.714,21.866,4037,0
+CHSCP.US,D,20150522,000000,21.747,21.858,21.714,21.858,3604,0
+CHSCP.US,D,20150526,000000,21.923,21.996,21.727,21.996,5596,0
+CHSCP.US,D,20150527,000000,21.996,21.996,21.519,21.907,5478,0
+CHSCP.US,D,20150528,000000,21.547,21.887,21.547,21.839,5461,0
+CHSCP.US,D,20150529,000000,21.602,21.845,21.59,21.645,9513,0
+CHSCP.US,D,20150601,000000,21.887,21.889,21.79,21.889,2627,0
+CHSCP.US,D,20150602,000000,21.673,21.845,21.608,21.829,5712,0
+CHSCP.US,D,20150603,000000,21.948,21.964,21.624,21.964,5047,0
+CHSCP.US,D,20150604,000000,21.955,21.99,21.658,21.915,3891,0
+CHSCP.US,D,20150605,000000,21.803,21.825,21.617,21.617,7928,0
+CHSCP.US,D,20150608,000000,21.782,21.887,21.782,21.887,12396,0
+CHSCP.US,D,20150609,000000,21.887,21.887,21.693,21.881,11483,0
+CHSCP.US,D,20150610,000000,21.887,21.972,21.853,21.915,12051,0
+CHSCP.US,D,20150611,000000,22.061,22.061,21.857,21.923,7359,0
+CHSCP.US,D,20150612,000000,22.346,22.366,22.063,22.063,3120,0
+CHSCP.US,D,20150615,000000,22.028,22.028,21.718,21.752,6671,0
+CHSCP.US,D,20150616,000000,21.852,22.183,21.843,21.852,6952,0
+CHSCP.US,D,20150617,000000,22.022,22.028,21.817,22.014,3830,0
+CHSCP.US,D,20150618,000000,21.979,22.028,21.724,21.752,8230,0
+CHSCP.US,D,20150619,000000,21.973,21.979,21.603,21.611,7659,0
+CHSCP.US,D,20150622,000000,21.817,21.817,21.374,21.374,12343,0
+CHSCP.US,D,20150623,000000,21.324,22.028,21.324,21.463,6349,0
+CHSCP.US,D,20150624,000000,21.597,21.724,21.217,21.285,12061,0
+CHSCP.US,D,20150625,000000,21.357,21.626,21.013,21.619,53910,0
+CHSCP.US,D,20150626,000000,21.379,21.429,21.076,21.196,13758,0
+CHSCP.US,D,20150629,000000,21.406,21.484,21.258,21.415,8514,0
+CHSCP.US,D,20150630,000000,21.499,21.499,21.118,21.147,19782,0
+CHSCP.US,D,20150701,000000,21.331,21.456,21.225,21.406,8087,0
+CHSCP.US,D,20150702,000000,21.301,21.499,21.147,21.493,18302,0
+CHSCP.US,D,20150706,000000,21.499,21.499,21.357,21.499,15606,0
+CHSCP.US,D,20150707,000000,21.463,21.463,21.392,21.429,3405,0
+CHSCP.US,D,20150708,000000,21.357,21.366,21.225,21.237,10361,0
+CHSCP.US,D,20150709,000000,21.357,21.357,21.181,21.181,8795,0
+CHSCP.US,D,20150710,000000,21.181,21.324,21.176,21.324,6671,0
+CHSCP.US,D,20150713,000000,21.324,21.379,21.189,21.301,16175,0
+CHSCP.US,D,20150714,000000,21.196,21.342,21.196,21.342,8110,0
+CHSCP.US,D,20150715,000000,21.203,21.342,21.203,21.301,11262,0
+CHSCP.US,D,20150716,000000,21.301,21.619,21.301,21.592,44544,0
+CHSCP.US,D,20150717,000000,21.324,21.992,21.324,21.802,34900,0
+CHSCP.US,D,20150720,000000,21.942,21.942,21.442,21.575,11068,0
+CHSCP.US,D,20150721,000000,21.78,21.78,21.484,21.675,6244,0
+CHSCP.US,D,20150722,000000,21.857,21.857,21.442,21.619,3405,0
+CHSCP.US,D,20150723,000000,21.434,21.949,21.374,21.675,3545,0
+CHSCP.US,D,20150724,000000,21.434,21.527,21.379,21.379,11917,0
+CHSCP.US,D,20150727,000000,21.366,21.379,21.285,21.285,7378,0
+CHSCP.US,D,20150728,000000,21.386,21.415,21.285,21.285,3689,0
+CHSCP.US,D,20150729,000000,21.285,21.493,21.275,21.307,6671,0
+CHSCP.US,D,20150730,000000,21.252,21.317,21.252,21.307,8369,0
+CHSCP.US,D,20150731,000000,21.252,21.563,21.252,21.534,20855,0
+CHSCP.US,D,20150803,000000,21.423,21.449,21.285,21.307,3538,0
+CHSCP.US,D,20150804,000000,21.301,21.703,21.301,21.317,3689,0
+CHSCP.US,D,20150805,000000,21.294,21.366,21.294,21.294,6102,0
+CHSCP.US,D,20150806,000000,21.392,21.632,21.203,21.281,17751,0
+CHSCP.US,D,20150807,000000,21.281,21.285,21.189,21.252,5106,0
+CHSCP.US,D,20150810,000000,21.285,21.597,21.209,21.597,6526,0
+CHSCP.US,D,20150811,000000,21.366,21.675,21.286,21.307,12297,0
+CHSCP.US,D,20150812,000000,21.456,21.675,21.336,21.603,16881,0
+CHSCP.US,D,20150813,000000,21.463,21.641,21.463,21.641,1134,0
+CHSCP.US,D,20150814,000000,21.711,21.711,21.563,21.575,5106,0
+CHSCP.US,D,20150817,000000,21.711,21.711,21.527,21.603,5106,0
+CHSCP.US,D,20150818,000000,21.392,21.569,21.392,21.569,3830,0
+CHSCP.US,D,20150819,000000,21.307,21.675,21.307,21.569,4257,0
+CHSCP.US,D,20150820,000000,21.374,21.641,21.342,21.641,8369,0
+CHSCP.US,D,20150821,000000,21.597,21.597,21.324,21.324,9363,0
+CHSCP.US,D,20150824,000000,21.147,21.275,21.041,21.209,30835,0
+CHSCP.US,D,20150825,000000,21.603,21.603,21.225,21.324,12911,0
+CHSCP.US,D,20150826,000000,21.603,21.603,21.324,21.603,6812,0
+CHSCP.US,D,20150827,000000,21.499,21.683,21.423,21.683,15606,0
+CHSCP.US,D,20150828,000000,21.569,21.675,21.434,21.569,6384,0
+CHSCP.US,D,20150831,000000,21.429,21.683,21.429,21.683,13193,0
+CHSCP.US,D,20150901,000000,21.569,21.575,21.434,21.484,3405,0
+CHSCP.US,D,20150902,000000,21.575,21.592,21.434,21.472,6102,0
+CHSCP.US,D,20150903,000000,21.463,21.641,21.463,21.597,5674,0
+CHSCP.US,D,20150904,000000,21.632,21.683,21.592,21.632,4968,0
+CHSCP.US,D,20150908,000000,21.647,21.647,21.152,21.386,34618,0
+CHSCP.US,D,20150909,000000,21.357,21.619,21.203,21.294,20712,0
+CHSCP.US,D,20150910,000000,21.357,21.456,21.266,21.379,9520,0
+CHSCP.US,D,20150911,000000,21.35,21.449,21.285,21.366,34192,0
+CHSCP.US,D,20150914,000000,21.607,21.607,21.393,21.5,29442,0
+CHSCP.US,D,20150915,000000,21.386,21.515,21.386,21.5,7815,0
+CHSCP.US,D,20150916,000000,21.5,21.545,21.393,21.393,6136,0
+CHSCP.US,D,20150917,000000,21.574,21.574,21.42,21.545,9466,0
+CHSCP.US,D,20150918,000000,21.473,21.932,21.473,21.494,34742,0
+CHSCP.US,D,20150921,000000,21.607,21.894,21.473,21.487,8930,0
+CHSCP.US,D,20150922,000000,21.574,21.579,21.473,21.473,5440,0
+CHSCP.US,D,20150923,000000,21.473,21.494,21.382,21.494,18215,0
+CHSCP.US,D,20150924,000000,21.55,21.607,21.451,21.607,11787,0
+CHSCP.US,D,20150925,000000,21.73,21.73,21.487,21.673,9768,0
+CHSCP.US,D,20150928,000000,21.617,21.624,21.523,21.55,8413,0
+CHSCP.US,D,20150929,000000,21.436,21.558,21.436,21.444,13952,0
+CHSCP.US,D,20150930,000000,22.001,22.001,21.416,21.416,21347,0
+CHSCP.US,D,20151001,000000,21.558,21.558,21.386,21.4,9071,0
+CHSCP.US,D,20151002,000000,21.393,21.537,21.374,21.5,23020,0
+CHSCP.US,D,20151005,000000,21.487,21.565,21.416,21.5,29452,0
+CHSCP.US,D,20151006,000000,21.458,21.601,21.451,21.465,8930,0
+CHSCP.US,D,20151007,000000,21.407,21.587,21.407,21.5,28134,0
+CHSCP.US,D,20151008,000000,21.444,21.494,21.436,21.479,17018,0
+CHSCP.US,D,20151009,000000,21.515,21.515,21.393,21.465,23442,0
+CHSCP.US,D,20151012,000000,21.523,21.523,21.393,21.429,21965,0
+CHSCP.US,D,20151013,000000,21.5,21.5,21.357,21.429,6696,0
+CHSCP.US,D,20151014,000000,21.444,21.444,21.366,21.393,8091,0
+CHSCP.US,D,20151015,000000,21.424,21.545,21.393,21.4,7396,0
+CHSCP.US,D,20151016,000000,21.393,21.624,21.393,21.624,22322,0
+CHSCP.US,D,20151019,000000,21.565,21.699,21.513,21.699,5562,0
+CHSCP.US,D,20151020,000000,21.645,21.709,21.537,21.607,7672,0
+CHSCP.US,D,20151021,000000,21.68,21.68,21.515,21.529,7535,0
+CHSCP.US,D,20151022,000000,21.645,21.645,21.558,21.579,13672,0
+CHSCP.US,D,20151023,000000,21.607,21.716,21.529,21.607,14091,0
+CHSCP.US,D,20151026,000000,21.645,21.667,21.5,21.596,11163,0
+CHSCP.US,D,20151027,000000,21.537,21.574,21.444,21.5,11442,0
+CHSCP.US,D,20151028,000000,21.565,21.624,21.508,21.55,9625,0
+CHSCP.US,D,20151029,000000,21.624,21.687,21.529,21.68,5023,0
+CHSCP.US,D,20151030,000000,21.658,21.83,21.587,21.701,10881,0
+CHSCP.US,D,20151102,000000,21.859,21.91,21.788,21.867,13540,0
+CHSCP.US,D,20151103,000000,21.932,21.932,21.759,21.881,13952,0
+CHSCP.US,D,20151104,000000,21.932,22.133,21.824,22.133,10511,0
+CHSCP.US,D,20151105,000000,22.09,22.124,21.751,22.117,16881,0
+CHSCP.US,D,20151106,000000,21.68,22.009,21.596,21.687,10743,0
+CHSCP.US,D,20151109,000000,21.537,22.001,21.537,21.967,22629,0
+CHSCP.US,D,20151110,000000,22.001,22.151,21.932,22.14,14788,0
+CHSCP.US,D,20151111,000000,22.133,22.167,21.938,22.146,12976,0
+CHSCP.US,D,20151112,000000,22.074,22.167,21.995,22.167,9768,0
+CHSCP.US,D,20151113,000000,22.161,22.161,22.001,22.009,13256,0
+CHSCP.US,D,20151116,000000,22.133,22.146,22.039,22.133,7815,0
+CHSCP.US,D,20151117,000000,22.124,22.124,22.052,22.06,4050,0
+CHSCP.US,D,20151118,000000,22.133,22.146,22.032,22.11,14373,0
+CHSCP.US,D,20151119,000000,22.017,22.14,22.017,22.06,3765,0
+CHSCP.US,D,20151120,000000,22.117,22.146,22.039,22.11,6839,0
+CHSCP.US,D,20151123,000000,22.039,22.14,22.039,22.124,11858,0
+CHSCP.US,D,20151124,000000,22.14,22.146,22.068,22.146,15350,0
+CHSCP.US,D,20151125,000000,22.009,22.167,22.009,22.167,14512,0
+CHSCP.US,D,20151127,000000,22.11,22.174,22.11,22.174,7116,0
+CHSCP.US,D,20151130,000000,22.21,22.218,22.039,22.039,13396,0
+CHSCP.US,D,20151201,000000,22.232,22.249,22.052,22.239,11415,0
+CHSCP.US,D,20151202,000000,22.249,22.249,22.215,22.249,6141,0
+CHSCP.US,D,20151203,000000,22.249,22.304,22.197,22.269,7150,0
+CHSCP.US,D,20151204,000000,22.269,22.36,22.249,22.349,17438,0
+CHSCP.US,D,20151207,000000,22.398,22.461,22.31,22.424,11721,0
+CHSCP.US,D,20151208,000000,22.368,22.505,22.368,22.468,16570,0
+CHSCP.US,D,20151209,000000,22.424,22.505,22.375,22.461,11163,0
+CHSCP.US,D,20151210,000000,22.382,22.455,22.29,22.29,11721,0
+CHSCP.US,D,20151211,000000,22.398,22.433,22.249,22.424,3905,0
+CHSCP.US,D,20151214,000000,22.666,22.666,21.647,21.751,40187,0
+CHSCP.US,D,20151215,000000,21.85,22.543,21.85,22.374,12769,0
+CHSCP.US,D,20151216,000000,22.331,22.768,21.908,22.484,30204,0
+CHSCP.US,D,20151217,000000,21.967,22.433,21.967,22.236,11669,0
+CHSCP.US,D,20151218,000000,21.967,22.214,21.967,22.178,10437,0
+CHSCP.US,D,20151221,000000,22.382,22.405,22.01,22.039,14004,0
+CHSCP.US,D,20151222,000000,22.018,22.39,22.002,22.382,21564,0
+CHSCP.US,D,20151223,000000,22.382,22.382,22.163,22.347,11808,0
+CHSCP.US,D,20151224,000000,22.199,22.39,22.104,22.39,5510,0
+CHSCP.US,D,20151228,000000,22.397,22.405,22.039,22.405,4824,0
+CHSCP.US,D,20151229,000000,22.405,22.66,22.135,22.215,8232,0
+CHSCP.US,D,20151230,000000,22.178,22.543,22.178,22.347,6203,0
+CHSCP.US,D,20151231,000000,22.519,22.551,22.369,22.543,12071,0
+CHSCP.US,D,20160104,000000,22.163,22.512,22.143,22.374,17272,0
+CHSCP.US,D,20160105,000000,22.433,22.484,22.228,22.228,10805,0
+CHSCP.US,D,20160106,000000,22.252,22.513,22.252,22.499,8927,0
+CHSCP.US,D,20160107,000000,22.374,22.512,22.245,22.382,4887,0
+CHSCP.US,D,20160108,000000,22.287,22.448,22.236,22.347,14025,0
+CHSCP.US,D,20160111,000000,22.143,22.241,21.971,22.061,26400,0
+CHSCP.US,D,20160112,000000,22.178,22.178,21.865,22.039,24752,0
+CHSCP.US,D,20160113,000000,21.982,22.061,21.85,21.975,241129,0
+CHSCP.US,D,20160114,000000,21.951,21.967,21.85,21.908,37272,0
+CHSCP.US,D,20160115,000000,21.857,21.924,21.791,21.916,19366,0
+CHSCP.US,D,20160119,000000,22.061,22.061,21.791,21.865,10437,0
+CHSCP.US,D,20160120,000000,21.791,21.836,20.829,21.734,484605,0
+CHSCP.US,D,20160121,000000,21.333,22.287,21.292,21.943,268229,0
+CHSCP.US,D,20160122,000000,21.88,22.241,21.874,22.061,21429,0
+CHSCP.US,D,20160125,000000,22.287,22.287,21.814,21.951,10188,0
+CHSCP.US,D,20160126,000000,22.025,22.199,21.85,22.17,9308,0
+CHSCP.US,D,20160127,000000,22.181,22.199,21.999,22.061,8350,0
+CHSCP.US,D,20160128,000000,22.199,22.484,22.137,22.484,5273,0
+CHSCP.US,D,20160129,000000,22.484,22.551,22.076,22.431,18278,0
+CHSCP.US,D,20160201,000000,22.456,22.577,22.283,22.534,48528,0
+CHSCP.US,D,20160202,000000,22.543,22.577,22.354,22.354,19565,0
+CHSCP.US,D,20160203,000000,22.577,22.577,22.426,22.543,10871,0
+CHSCP.US,D,20160204,000000,22.538,22.543,22.484,22.492,5877,0
+CHSCP.US,D,20160205,000000,22.577,22.577,22.338,22.338,8757,0
+CHSCP.US,D,20160208,000000,22.519,22.519,22.052,22.214,38672,0
+CHSCP.US,D,20160209,000000,22.143,22.456,22.143,22.194,21046,0
+CHSCP.US,D,20160210,000000,22.331,22.472,22.159,22.281,12726,0
+CHSCP.US,D,20160211,000000,22.143,22.359,21.906,22.091,34666,0
+CHSCP.US,D,20160212,000000,22.236,22.433,22.076,22.113,8573,0
+CHSCP.US,D,20160216,000000,22.186,22.433,22.169,22.41,10310,0
+CHSCP.US,D,20160217,000000,22.331,22.433,22.331,22.368,15316,0
+CHSCP.US,D,20160218,000000,22.382,22.433,22.221,22.424,14259,0
+CHSCP.US,D,20160219,000000,22.368,22.534,22.368,22.519,6952,0
+CHSCP.US,D,20160222,000000,22.543,22.543,22.354,22.382,26223,0
+CHSCP.US,D,20160223,000000,22.359,22.506,22.359,22.403,13190,0
+CHSCP.US,D,20160224,000000,22.397,22.475,22.084,22.206,96286,0
+CHSCP.US,D,20160225,000000,22.323,22.374,22.221,22.338,11251,0
+CHSCP.US,D,20160226,000000,22.265,22.491,22.186,22.186,8074,0
+CHSCP.US,D,20160229,000000,22.308,22.382,22.084,22.178,16789,0
+CHSCP.US,D,20160301,000000,22.257,22.57,22.243,22.526,20633,0
+CHSCP.US,D,20160302,000000,22.408,22.491,22.276,22.445,16031,0
+CHSCP.US,D,20160303,000000,22.408,22.555,22.303,22.534,7085,0
+CHSCP.US,D,20160304,000000,22.424,22.937,22.424,22.711,76059,0
+CHSCP.US,D,20160307,000000,22.725,22.919,22.708,22.899,18699,0
+CHSCP.US,D,20160308,000000,22.711,22.915,22.711,22.912,5289,0
+CHSCP.US,D,20160309,000000,22.937,22.937,22.885,22.921,12186,0
+CHSCP.US,D,20160310,000000,22.905,23.009,22.585,22.937,22100,0
+CHSCP.US,D,20160311,000000,22.988,23.088,22.771,23.029,18371,0
+CHSCP.US,D,20160314,000000,23.029,23.131,22.957,23.111,27441,0
+CHSCP.US,D,20160315,000000,23.369,23.459,23.167,23.406,18018,0
+CHSCP.US,D,20160316,000000,23.235,23.267,23.014,23.228,40171,0
+CHSCP.US,D,20160317,000000,23.309,23.309,23.007,23.17,14430,0
+CHSCP.US,D,20160318,000000,23.235,23.235,23.02,23.079,17062,0
+CHSCP.US,D,20160321,000000,23.088,23.235,23.028,23.14,17167,0
+CHSCP.US,D,20160322,000000,23.14,23.163,23.014,23.154,25620,0
+CHSCP.US,D,20160323,000000,23.14,23.158,22.812,23.103,21606,0
+CHSCP.US,D,20160324,000000,22.91,23.154,22.91,22.917,6059,0
+CHSCP.US,D,20160328,000000,23.124,23.339,22.976,23.339,18637,0
+CHSCP.US,D,20160329,000000,23.339,23.377,23.079,23.088,16304,0
+CHSCP.US,D,20160330,000000,23.096,23.305,22.933,22.993,18154,0
+CHSCP.US,D,20160331,000000,23.309,23.384,22.792,22.865,25224,0
+CHSCP.US,D,20160401,000000,22.903,23.205,22.66,22.66,25315,0
+CHSCP.US,D,20160404,000000,22.66,23.02,22.615,23.02,26138,0
+CHSCP.US,D,20160405,000000,22.755,23.244,22.755,23.228,18904,0
+CHSCP.US,D,20160406,000000,22.8,23.503,22.8,23.503,53132,0
+CHSCP.US,D,20160407,000000,23.503,23.688,23.068,23.413,36451,0
+CHSCP.US,D,20160408,000000,23.451,23.73,23.274,23.57,14259,0
+CHSCP.US,D,20160411,000000,23.503,23.649,23.215,23.384,28976,0
+CHSCP.US,D,20160412,000000,23.274,23.481,23.274,23.465,17535,0
+CHSCP.US,D,20160413,000000,23.377,23.486,23.288,23.421,10301,0
+CHSCP.US,D,20160414,000000,23.334,23.525,23.326,23.494,3964,0
+CHSCP.US,D,20160415,000000,23.326,23.473,22.897,22.897,68858,0
+CHSCP.US,D,20160418,000000,22.976,23.309,22.904,23.007,42323,0
+CHSCP.US,D,20160419,000000,22.949,23.28,22.949,23.257,8433,0
+CHSCP.US,D,20160420,000000,23.111,23.303,23.06,23.244,11207,0
+CHSCP.US,D,20160421,000000,23.257,23.451,23.18,23.436,17948,0
+CHSCP.US,D,20160422,000000,23.124,23.442,23.124,23.304,14987,0
+CHSCP.US,D,20160425,000000,23.362,23.487,23.162,23.399,8328,0
+CHSCP.US,D,20160426,000000,23.473,23.473,23.224,23.377,11583,0
+CHSCP.US,D,20160427,000000,23.384,23.473,23.337,23.377,7888,0
+CHSCP.US,D,20160428,000000,23.326,23.487,23.326,23.487,10226,0
+CHSCP.US,D,20160429,000000,23.239,23.51,23.183,23.494,13309,0
+CHSCP.US,D,20160502,000000,23.525,23.525,23.336,23.413,4760,0
+CHSCP.US,D,20160503,000000,23.436,23.561,23.314,23.561,5421,0
+CHSCP.US,D,20160504,000000,23.546,23.546,23.356,23.362,4334,0
+CHSCP.US,D,20160505,000000,23.377,23.597,23.362,23.503,15078,0
+CHSCP.US,D,20160506,000000,23.494,23.863,23.393,23.702,48915,0
+CHSCP.US,D,20160509,000000,23.777,23.855,23.585,23.804,13622,0
+CHSCP.US,D,20160510,000000,23.851,23.974,23.49,23.546,24294,0
+CHSCP.US,D,20160511,000000,23.682,23.682,23.436,23.597,9482,0
+CHSCP.US,D,20160512,000000,23.592,23.777,23.487,23.649,10308,0
+CHSCP.US,D,20160513,000000,23.53,23.812,23.53,23.717,19375,0
+CHSCP.US,D,20160516,000000,23.902,23.902,23.57,23.585,6755,0
+CHSCP.US,D,20160517,000000,23.804,23.895,23.613,23.754,13739,0
+CHSCP.US,D,20160518,000000,23.609,23.828,23.609,23.82,8365,0
+CHSCP.US,D,20160519,000000,23.766,23.895,23.592,23.644,9024,0
+CHSCP.US,D,20160520,000000,23.771,23.873,23.673,23.873,2983,0
+CHSCP.US,D,20160523,000000,23.909,23.917,23.699,23.828,20230,0
+CHSCP.US,D,20160524,000000,23.828,23.856,23.688,23.792,18570,0
+CHSCP.US,D,20160525,000000,23.768,23.855,23.539,23.57,14551,0
+CHSCP.US,D,20160526,000000,23.57,23.79,23.57,23.665,5992,0
+CHSCP.US,D,20160527,000000,23.784,23.784,23.673,23.673,9861,0
+CHSCP.US,D,20160531,000000,23.494,23.828,23.494,23.828,26273,0
+CHSCP.US,D,20160601,000000,23.82,23.828,23.747,23.828,3717,0
+CHSCP.US,D,20160602,000000,23.864,23.864,23.804,23.844,6673,0
+CHSCP.US,D,20160603,000000,23.865,24.648,23.768,24.139,19907,0
+CHSCP.US,D,20160606,000000,24.435,24.435,23.975,24.214,16760,0
+CHSCP.US,D,20160607,000000,24.321,24.392,24.218,24.309,16447,0
+CHSCP.US,D,20160608,000000,24.413,24.576,24.257,24.569,18214,0
+CHSCP.US,D,20160609,000000,24.553,24.673,24.418,24.569,22927,0
+CHSCP.US,D,20160610,000000,24.621,24.732,24.435,24.732,8406,0
+CHSCP.US,D,20160613,000000,24.604,24.784,24.561,24.716,16705,0
+CHSCP.US,D,20160614,000000,24.874,25.016,24.5,24.799,10125,0
+CHSCP.US,D,20160615,000000,24.732,25.197,24.639,25.008,22057,0
+CHSCP.US,D,20160616,000000,24.981,25.205,24.454,24.995,13324,0
+CHSCP.US,D,20160617,000000,24.995,25.094,24.596,25.094,27571,0
+CHSCP.US,D,20160620,000000,24.956,25.022,24.725,25.022,36968,0
+CHSCP.US,D,20160621,000000,24.981,24.981,24.459,24.89,9164,0
+CHSCP.US,D,20160622,000000,24.904,24.904,24.656,24.79,4828,0
+CHSCP.US,D,20160623,000000,24.699,24.867,24.699,24.867,5819,0
+CHSCP.US,D,20160624,000000,24.461,24.904,24.461,24.679,14248,0
+CHSCP.US,D,20160627,000000,24.904,24.904,24.468,24.62,30212,0
+CHSCP.US,D,20160628,000000,24.655,24.867,24.592,24.867,14561,0
+CHSCP.US,D,20160629,000000,24.785,24.943,24.753,24.821,15684,0
+CHSCP.US,D,20160630,000000,25.034,25.258,24.707,25.182,19686,0
+CHSCP.US,D,20160701,000000,25.164,25.164,24.707,25.008,20072,0
+CHSCP.US,D,20160705,000000,24.935,24.947,24.724,24.785,6022,0
+CHSCP.US,D,20160706,000000,24.716,24.784,24.634,24.655,16455,0
+CHSCP.US,D,20160707,000000,24.641,24.641,24.115,24.58,13324,0
+CHSCP.US,D,20160708,000000,24.191,24.785,24.191,24.679,25398,0
+CHSCP.US,D,20160711,000000,24.79,24.981,24.616,24.843,13428,0
+CHSCP.US,D,20160712,000000,24.829,24.829,24.561,24.574,20772,0
+CHSCP.US,D,20160713,000000,24.567,24.735,24.5,24.528,17290,0
+CHSCP.US,D,20160714,000000,24.468,24.592,24.415,24.55,23402,0
+CHSCP.US,D,20160715,000000,24.648,24.79,24.447,24.663,41703,0
+CHSCP.US,D,20160718,000000,24.415,24.716,24.415,24.714,9820,0
+CHSCP.US,D,20160719,000000,24.699,24.79,24.699,24.779,3253,0
+CHSCP.US,D,20160720,000000,24.716,24.79,24.468,24.785,23559,0
+CHSCP.US,D,20160721,000000,24.79,24.935,24.655,24.935,31034,0
+CHSCP.US,D,20160722,000000,24.851,25.104,24.636,24.824,26545,0
+CHSCP.US,D,20160725,000000,24.738,24.995,24.738,24.995,20666,0
+CHSCP.US,D,20160726,000000,24.904,25.003,24.785,24.785,18614,0
+CHSCP.US,D,20160727,000000,24.753,25.016,24.753,24.943,10999,0
+CHSCP.US,D,20160728,000000,24.943,24.943,24.785,24.79,22136,0
+CHSCP.US,D,20160729,000000,25.158,25.258,24.759,25.234,22754,0
+CHSCP.US,D,20160801,000000,24.904,25.546,24.904,25.393,53835,0
+CHSCP.US,D,20160802,000000,25.369,25.468,24.987,25.243,13458,0
+CHSCP.US,D,20160803,000000,24.963,25.483,24.806,25.183,27929,0
+CHSCP.US,D,20160804,000000,25.12,25.5,25.12,25.5,5256,0
+CHSCP.US,D,20160805,000000,25.316,25.468,25.087,25.468,17796,0
+CHSCP.US,D,20160808,000000,25.056,25.468,25.056,25.468,14616,0
+CHSCP.US,D,20160809,000000,25.428,25.468,25.428,25.468,10716,0
+CHSCP.US,D,20160810,000000,25.437,26.181,25.428,25.611,28839,0
+CHSCP.US,D,20160811,000000,25.535,25.851,25.525,25.737,14737,0
+CHSCP.US,D,20160812,000000,25.701,25.821,25.41,25.753,12396,0
+CHSCP.US,D,20160815,000000,25.73,25.73,25.467,25.482,11160,0
+CHSCP.US,D,20160816,000000,25.468,25.61,24.995,25.27,21643,0
+CHSCP.US,D,20160817,000000,25.241,25.408,25.173,25.363,9785,0
+CHSCP.US,D,20160818,000000,25.31,25.319,25.038,25.226,28386,0
+CHSCP.US,D,20160819,000000,25.182,25.468,25.182,25.316,6312,0
+CHSCP.US,D,20160822,000000,25.279,25.565,25.279,25.542,11042,0
+CHSCP.US,D,20160823,000000,25.542,25.73,25.519,25.572,14630,0
+CHSCP.US,D,20160824,000000,25.468,25.572,25.26,25.445,15709,0
+CHSCP.US,D,20160825,000000,25.416,25.565,25.416,25.536,8814,0
+CHSCP.US,D,20160826,000000,25.565,25.572,25.535,25.572,4332,0
+CHSCP.US,D,20160829,000000,25.572,25.572,25.206,25.572,3748,0
+CHSCP.US,D,20160830,000000,25.437,26.121,25.437,25.576,28719,0
+CHSCP.US,D,20160831,000000,25.64,25.917,25.582,25.722,37437,0
+CHSCP.US,D,20160901,000000,25.783,26.038,25.577,25.872,6295,0
+CHSCP.US,D,20160902,000000,25.745,25.957,25.745,25.789,9975,0
+CHSCP.US,D,20160906,000000,25.858,25.904,25.542,25.611,17220,0
+CHSCP.US,D,20160907,000000,25.603,25.914,25.551,25.558,13352,0
+CHSCP.US,D,20160908,000000,25.791,25.917,25.709,25.761,5519,0
+CHSCP.US,D,20160909,000000,25.611,25.656,25.369,25.422,20502,0
+CHSCP.US,D,20160912,000000,25.745,25.904,25.094,25.895,46697,0
+CHSCP.US,D,20160913,000000,25.521,25.904,25.521,25.863,9739,0
+CHSCP.US,D,20160914,000000,25.995,26.201,25.43,25.727,15178,0
+CHSCP.US,D,20160915,000000,25.689,25.867,25.474,25.82,25433,0
+CHSCP.US,D,20160916,000000,25.727,26.209,25.461,25.661,63305,0
+CHSCP.US,D,20160919,000000,25.872,26.031,25.698,25.995,20473,0
+CHSCP.US,D,20160920,000000,25.872,26.093,25.751,25.851,6457,0
+CHSCP.US,D,20160921,000000,25.926,26.277,25.759,26.031,52977,0
+CHSCP.US,D,20160922,000000,26.108,26.108,25.772,25.905,18319,0
+CHSCP.US,D,20160923,000000,25.707,25.989,25.476,25.575,22733,0
+CHSCP.US,D,20160926,000000,25.582,25.767,25.309,25.47,26898,0
+CHSCP.US,D,20160927,000000,25.508,25.603,25.461,25.515,12429,0
+CHSCP.US,D,20160928,000000,25.523,25.523,25.283,25.439,11874,0
+CHSCP.US,D,20160929,000000,25.476,25.586,25.408,25.47,8847,0
+CHSCP.US,D,20160930,000000,25.674,25.767,25.331,25.331,13711,0
+CHSCP.US,D,20161003,000000,25.363,25.591,25.331,25.523,25184,0
+CHSCP.US,D,20161004,000000,25.6,25.6,25.331,25.331,13016,0
+CHSCP.US,D,20161005,000000,25.331,25.484,25.157,25.361,10613,0
+CHSCP.US,D,20161006,000000,25.256,25.358,24.323,25.272,14616,0
+CHSCP.US,D,20161007,000000,25.116,25.172,24.706,25.15,5456,0
+CHSCP.US,D,20161010,000000,24.817,25.157,24.706,24.738,21776,0
+CHSCP.US,D,20161011,000000,24.928,25.135,24.361,24.517,12504,0
+CHSCP.US,D,20161012,000000,24.517,24.812,24.374,24.656,8587,0
+CHSCP.US,D,20161013,000000,24.469,24.625,24.377,24.523,8003,0
+CHSCP.US,D,20161014,000000,24.449,24.834,24.377,24.475,11419,0
+CHSCP.US,D,20161017,000000,24.501,24.547,24.397,24.397,5852,0
+CHSCP.US,D,20161018,000000,24.509,24.937,24.397,24.936,7881,0
+CHSCP.US,D,20161019,000000,24.752,24.937,24.485,24.539,17066,0
+CHSCP.US,D,20161020,000000,24.691,24.699,24.397,24.475,9910,0
+CHSCP.US,D,20161021,000000,24.475,25.188,24.475,25.188,27561,0
+CHSCP.US,D,20161024,000000,25.295,25.5,25.116,25.116,11096,0
+CHSCP.US,D,20161025,000000,25.047,25.369,24.79,24.821,21337,0
+CHSCP.US,D,20161026,000000,24.441,25.255,24.441,24.699,8005,0
+CHSCP.US,D,20161027,000000,24.56,24.786,24.533,24.6,11774,0
+CHSCP.US,D,20161028,000000,24.551,24.623,24.469,24.509,12460,0
+CHSCP.US,D,20161031,000000,24.485,24.553,24.397,24.397,18637,0
+CHSCP.US,D,20161101,000000,24.469,24.469,24.318,24.343,9760,0
+CHSCP.US,D,20161102,000000,24.338,24.574,24.17,24.547,5473,0
+CHSCP.US,D,20161103,000000,24.333,24.539,24.204,24.204,16429,0
+CHSCP.US,D,20161104,000000,24.35,24.52,24.265,24.346,7294,0
+CHSCP.US,D,20161107,000000,24.449,25.012,24.399,24.431,20889,0
+CHSCP.US,D,20161108,000000,24.547,24.547,24.475,24.475,3486,0
+CHSCP.US,D,20161109,000000,24.397,24.652,23.753,23.929,26921,0
+CHSCP.US,D,20161110,000000,24.012,24.012,23.004,23.358,50547,0
+CHSCP.US,D,20161111,000000,23.358,23.358,22.87,22.87,30630,0
+CHSCP.US,D,20161114,000000,23.243,23.243,22.489,23.007,46550,0
+CHSCP.US,D,20161115,000000,23.135,23.923,23.135,23.823,11677,0
+CHSCP.US,D,20161116,000000,23.938,24.355,23.938,24.297,15829,0
+CHSCP.US,D,20161117,000000,24.343,24.357,24.04,24.151,11789,0
+CHSCP.US,D,20161118,000000,24.114,24.127,23.341,23.58,17840,0
+CHSCP.US,D,20161121,000000,24.046,24.046,23.782,23.868,8201,0
+CHSCP.US,D,20161122,000000,23.953,24.01,23.44,23.814,9050,0
+CHSCP.US,D,20161123,000000,23.518,23.753,23.487,23.526,14988,0
+CHSCP.US,D,20161128,000000,23.854,23.968,23.632,23.679,9893,0
+CHSCP.US,D,20161129,000000,23.632,23.972,23.632,23.886,7609,0
+CHSCP.US,D,20161130,000000,23.715,24.006,23.706,23.731,11419,0
+CHSCP.US,D,20161201,000000,23.724,23.974,23.51,23.76,9899,0
+CHSCP.US,D,20161202,000000,23.861,23.99,23.661,23.945,11895,0
+CHSCP.US,D,20161205,000000,23.929,23.929,23.661,23.686,14473,0
+CHSCP.US,D,20161206,000000,23.554,23.778,23.554,23.706,7178,0
+CHSCP.US,D,20161207,000000,23.746,23.807,23.693,23.706,14015,0
+CHSCP.US,D,20161208,000000,23.64,23.938,23.64,23.904,6204,0
+CHSCP.US,D,20161209,000000,23.805,23.934,23.555,23.63,19339,0
+CHSCP.US,D,20161212,000000,23.854,23.965,23.526,23.58,14968,0
+CHSCP.US,D,20161213,000000,23.966,24.003,23.827,23.827,7356,0
+CHSCP.US,D,20161214,000000,23.649,23.839,23.519,23.546,16177,0
+CHSCP.US,D,20161215,000000,23.649,23.654,23.438,23.654,16011,0
+CHSCP.US,D,20161216,000000,23.654,23.654,23.292,23.495,18325,0
+CHSCP.US,D,20161219,000000,23.556,23.632,23.35,23.485,13811,0
+CHSCP.US,D,20161220,000000,23.446,23.474,23.285,23.438,12022,0
+CHSCP.US,D,20161221,000000,23.315,23.446,23.315,23.396,39233,0
+CHSCP.US,D,20161222,000000,23.408,23.461,23.285,23.33,19778,0
+CHSCP.US,D,20161223,000000,23.391,23.416,23.306,23.388,5081,0
+CHSCP.US,D,20161227,000000,23.245,23.274,22.936,23.027,32969,0
+CHSCP.US,D,20161228,000000,23.013,23.052,22.936,22.958,28196,0
+CHSCP.US,D,20161229,000000,22.958,23.129,22.732,22.742,25203,0
+CHSCP.US,D,20161230,000000,22.865,22.898,22.624,22.678,45749,0
+CHSCP.US,D,20170103,000000,22.772,23.306,22.772,23.237,25826,0
+CHSCP.US,D,20170104,000000,23.362,23.478,23.27,23.462,23979,0
+CHSCP.US,D,20170105,000000,23.478,23.587,23.4,23.517,3036,0
+CHSCP.US,D,20170106,000000,23.431,23.632,23.338,23.346,12794,0
+CHSCP.US,D,20170109,000000,23.378,23.532,23.207,23.299,14827,0
+CHSCP.US,D,20170110,000000,23.346,23.592,23.292,23.346,9437,0
+CHSCP.US,D,20170111,000000,23.315,23.709,23.306,23.709,9504,0
+CHSCP.US,D,20170112,000000,23.27,23.709,23.27,23.58,6487,0
+CHSCP.US,D,20170113,000000,23.546,23.672,23.27,23.27,6682,0
+CHSCP.US,D,20170117,000000,23.438,23.609,23.253,23.284,24249,0
+CHSCP.US,D,20170118,000000,23.285,23.47,23.216,23.47,8389,0
+CHSCP.US,D,20170119,000000,23.285,23.446,22.857,23.052,46735,0
+CHSCP.US,D,20170120,000000,23.245,23.245,22.36,22.556,59428,0
+CHSCP.US,D,20170123,000000,22.726,23.036,22.665,23.036,21477,0
+CHSCP.US,D,20170124,000000,22.973,23.081,22.854,23.036,16955,0
+CHSCP.US,D,20170125,000000,23.062,23.168,22.898,22.973,21948,0
+CHSCP.US,D,20170126,000000,22.991,23.003,22.804,22.953,19896,0
+CHSCP.US,D,20170127,000000,22.904,22.945,22.797,22.85,23341,0
+CHSCP.US,D,20170130,000000,22.75,22.936,22.704,22.719,21709,0
+CHSCP.US,D,20170131,000000,22.704,22.865,22.478,22.726,28991,0
+CHSCP.US,D,20170201,000000,22.697,22.866,22.61,22.726,15846,0
+CHSCP.US,D,20170202,000000,22.826,22.859,22.665,22.797,12878,0
+CHSCP.US,D,20170203,000000,22.797,22.964,22.797,22.857,12759,0
+CHSCP.US,D,20170206,000000,22.788,22.989,22.788,22.911,24092,0
+CHSCP.US,D,20170207,000000,22.898,23.012,22.898,22.92,11137,0
+CHSCP.US,D,20170208,000000,22.92,23.237,22.92,23.198,27036,0
+CHSCP.US,D,20170209,000000,23.044,23.365,23.044,23.261,19710,0
+CHSCP.US,D,20170210,000000,23.198,23.391,23.198,23.342,4739,0
+CHSCP.US,D,20170213,000000,23.378,23.478,23.275,23.37,15089,0
+CHSCP.US,D,20170214,000000,23.292,23.464,23.245,23.306,17126,0
+CHSCP.US,D,20170215,000000,23.245,23.509,23.169,23.404,26839,0
+CHSCP.US,D,20170216,000000,23.261,23.482,23.261,23.43,6026,0
+CHSCP.US,D,20170217,000000,23.391,23.494,23.391,23.442,9928,0
+CHSCP.US,D,20170221,000000,23.438,23.517,23.33,23.492,17158,0
+CHSCP.US,D,20170222,000000,23.681,23.681,23.446,23.632,17136,0
+CHSCP.US,D,20170223,000000,23.632,23.709,23.588,23.709,6908,0
+CHSCP.US,D,20170224,000000,23.709,24.09,23.709,23.973,12724,0
+CHSCP.US,D,20170227,000000,24.099,24.099,23.855,23.981,7436,0
+CHSCP.US,D,20170228,000000,23.981,24.219,23.797,24.119,11482,0
+CHSCP.US,D,20170301,000000,24.253,24.253,23.733,23.99,17520,0
+CHSCP.US,D,20170302,000000,23.865,24.229,23.865,24.082,10557,0
+CHSCP.US,D,20170303,000000,23.958,24.253,23.958,24.027,16753,0
+CHSCP.US,D,20170306,000000,23.936,24.081,23.936,23.966,6166,0
+CHSCP.US,D,20170307,000000,24.02,24.314,23.999,24.219,22285,0
+CHSCP.US,D,20170308,000000,24.173,24.206,23.694,23.873,14191,0
+CHSCP.US,D,20170309,000000,23.834,23.843,23.64,23.641,17953,0
+CHSCP.US,D,20170310,000000,23.663,24.007,23.663,23.881,8086,0
+CHSCP.US,D,20170313,000000,23.984,24.237,23.943,24.036,9556,0
+CHSCP.US,D,20170314,000000,24.119,24.312,23.943,24.24,13013,0
+CHSCP.US,D,20170315,000000,24.473,24.686,24.335,24.686,11265,0
+CHSCP.US,D,20170316,000000,24.607,24.725,24.508,24.698,9794,0
+CHSCP.US,D,20170317,000000,24.726,25.15,24.726,25.15,24565,0
+CHSCP.US,D,20170320,000000,24.953,25.192,24.465,24.607,26250,0
+CHSCP.US,D,20170321,000000,24.74,24.87,24.289,24.289,14323,0
+CHSCP.US,D,20170322,000000,24.411,24.726,24.182,24.182,16460,0
+CHSCP.US,D,20170323,000000,24.74,24.74,24.206,24.214,11967,0
+CHSCP.US,D,20170324,000000,24.246,24.463,24.005,24.057,27299,0
+CHSCP.US,D,20170327,000000,23.939,24.269,23.852,23.852,10508,0
+CHSCP.US,D,20170328,000000,23.906,24.006,23.717,23.717,10861,0
+CHSCP.US,D,20170329,000000,23.798,23.954,23.707,23.749,11894,0
+CHSCP.US,D,20170330,000000,23.756,23.828,23.56,23.56,25633,0
+CHSCP.US,D,20170331,000000,23.708,23.891,23.53,23.844,46363,0
+CHSCP.US,D,20170403,000000,23.899,24.328,23.844,24.173,23140,0
+CHSCP.US,D,20170404,000000,24.166,24.205,23.764,23.906,14793,0
+CHSCP.US,D,20170405,000000,23.913,23.986,23.789,23.804,7159,0
+CHSCP.US,D,20170406,000000,23.921,23.963,23.726,23.853,3818,0
+CHSCP.US,D,20170407,000000,23.895,24.007,23.749,23.789,10261,0
+CHSCP.US,D,20170410,000000,23.726,24.016,23.726,23.781,18446,0
+CHSCP.US,D,20170411,000000,23.93,23.994,23.708,23.756,18650,0
+CHSCP.US,D,20170412,000000,23.708,23.939,23.708,23.717,8117,0
+CHSCP.US,D,20170413,000000,23.726,23.949,23.726,23.749,16899,0
+CHSCP.US,D,20170417,000000,23.852,24.112,23.743,24.112,18383,0
+CHSCP.US,D,20170418,000000,24.112,24.112,23.781,23.899,12509,0
+CHSCP.US,D,20170419,000000,23.835,23.939,23.832,23.844,9682,0
+CHSCP.US,D,20170420,000000,23.857,23.939,23.82,23.929,8857,0
+CHSCP.US,D,20170421,000000,23.995,24.085,23.82,23.976,21986,0
+CHSCP.US,D,20170424,000000,23.913,24.169,23.886,23.906,7767,0
+CHSCP.US,D,20170425,000000,23.899,24.214,23.828,24.05,16216,0
+CHSCP.US,D,20170426,000000,24.099,24.099,23.884,23.913,5934,0
+CHSCP.US,D,20170427,000000,24.011,24.136,23.888,23.939,9106,0
+CHSCP.US,D,20170428,000000,23.994,24.095,23.867,23.885,18945,0
+CHSCP.US,D,20170501,000000,23.884,24.023,23.82,23.867,8479,0
+CHSCP.US,D,20170502,000000,23.884,24.123,23.884,24.032,10016,0
+CHSCP.US,D,20170503,000000,24.079,24.166,24.013,24.166,22354,0
+CHSCP.US,D,20170504,000000,24.173,24.173,23.907,24.08,12144,0
+CHSCP.US,D,20170505,000000,24.029,24.206,23.911,24.001,15527,0
+CHSCP.US,D,20170508,000000,24.023,24.136,23.941,24.112,16658,0
+CHSCP.US,D,20170509,000000,24.166,24.166,24.023,24.143,7897,0
+CHSCP.US,D,20170510,000000,24.15,24.151,23.907,23.907,7294,0
+CHSCP.US,D,20170511,000000,24.041,24.071,23.899,23.906,24714,0
+CHSCP.US,D,20170512,000000,23.857,24.038,23.857,24.02,3157,0
+CHSCP.US,D,20170515,000000,24.029,24.088,24.008,24.023,4757,0
+CHSCP.US,D,20170516,000000,23.998,24.087,23.998,24.08,8893,0
+CHSCP.US,D,20170517,000000,23.976,24.097,23.976,24.059,5300,0
+CHSCP.US,D,20170518,000000,23.994,24.158,23.994,24.158,9514,0
+CHSCP.US,D,20170519,000000,24.097,24.285,24.097,24.103,21744,0
+CHSCP.US,D,20170522,000000,24.136,24.285,24.026,24.182,9621,0
+CHSCP.US,D,20170523,000000,24.253,24.253,24.173,24.253,8919,0
+CHSCP.US,D,20170524,000000,24.284,24.285,24.126,24.269,6029,0
+CHSCP.US,D,20170525,000000,24.229,24.324,24.226,24.26,15438,0
+CHSCP.US,D,20170526,000000,24.219,24.331,24.151,24.158,9434,0
+CHSCP.US,D,20170530,000000,24.151,24.331,24.151,24.214,12628,0
+CHSCP.US,D,20170531,000000,24.26,24.383,24.182,24.182,15908,0
+CHSCP.US,D,20170601,000000,24.214,24.397,24.214,24.397,6706,0
+CHSCP.US,D,20170602,000000,24.411,24.489,24.191,24.479,31654,0
+CHSCP.US,D,20170605,000000,24.489,24.761,24.397,24.718,3574,0
+CHSCP.US,D,20170606,000000,24.565,24.607,24.377,24.473,12371,0
+CHSCP.US,D,20170607,000000,24.465,24.581,24.418,24.418,5416,0
+CHSCP.US,D,20170608,000000,24.316,24.372,24.231,24.358,12895,0
+CHSCP.US,D,20170609,000000,24.411,24.472,24.341,24.37,10248,0
+CHSCP.US,D,20170612,000000,24.341,24.632,24.285,24.443,12490,0
+CHSCP.US,D,20170613,000000,24.387,24.766,24.275,24.569,36790,0
+CHSCP.US,D,20170614,000000,24.776,24.836,24.456,24.758,14585,0
+CHSCP.US,D,20170615,000000,24.648,24.785,24.529,24.776,4849,0
+CHSCP.US,D,20170616,000000,24.708,24.708,24.571,24.571,2008,0
+CHSCP.US,D,20170619,000000,24.52,24.843,24.52,24.758,10202,0
+CHSCP.US,D,20170620,000000,24.576,24.728,24.487,24.699,7602,0
+CHSCP.US,D,20170621,000000,24.728,24.728,24.577,24.673,6789,0
+CHSCP.US,D,20170622,000000,24.632,24.744,24.544,24.648,9682,0
+CHSCP.US,D,20170623,000000,24.664,24.7,24.544,24.581,4466,0
+CHSCP.US,D,20170626,000000,24.656,24.656,24.544,24.599,10466,0
+CHSCP.US,D,20170627,000000,24.632,24.728,24.511,24.728,5794,0
+CHSCP.US,D,20170628,000000,24.624,24.696,24.534,24.643,3458,0
+CHSCP.US,D,20170629,000000,24.591,24.72,24.423,24.544,17180,0
+CHSCP.US,D,20170630,000000,24.608,24.687,24.416,24.513,30959,0
+CHSCP.US,D,20170703,000000,24.383,24.528,24.383,24.528,10070,0
+CHSCP.US,D,20170705,000000,24.416,24.528,24.408,24.528,8137,0
+CHSCP.US,D,20170706,000000,24.52,24.52,24.409,24.44,7436,0
+CHSCP.US,D,20170707,000000,24.449,24.487,24.423,24.487,7780,0
+CHSCP.US,D,20170710,000000,24.474,24.608,24.423,24.497,19739,0
+CHSCP.US,D,20170711,000000,24.552,24.591,24.41,24.465,13747,0
+CHSCP.US,D,20170712,000000,24.52,24.576,24.497,24.505,10474,0
+CHSCP.US,D,20170713,000000,24.497,24.673,24.416,24.423,14840,0
+CHSCP.US,D,20170714,000000,24.471,24.662,24.416,24.552,5822,0
+CHSCP.US,D,20170717,000000,24.544,24.711,24.5,24.528,9357,0
+CHSCP.US,D,20170718,000000,24.484,24.615,24.465,24.528,8174,0
+CHSCP.US,D,20170719,000000,24.528,24.6,24.458,24.544,8963,0
+CHSCP.US,D,20170720,000000,24.594,24.6,24.497,24.561,19921,0
+CHSCP.US,D,20170721,000000,24.657,24.728,24.52,24.728,26335,0
+CHSCP.US,D,20170724,000000,24.497,24.728,24.497,24.711,3882,0
+CHSCP.US,D,20170725,000000,24.703,24.703,24.544,24.6,9954,0
+CHSCP.US,D,20170726,000000,24.608,24.687,24.521,24.648,5449,0
+CHSCP.US,D,20170727,000000,24.673,24.673,24.572,24.673,3697,0
+CHSCP.US,D,20170728,000000,24.7,24.728,24.569,24.725,6288,0
+CHSCP.US,D,20170731,000000,24.647,24.72,24.647,24.683,4769,0
+CHSCP.US,D,20170801,000000,24.617,24.687,24.617,24.648,15915,0
+CHSCP.US,D,20170802,000000,24.617,24.88,24.617,24.791,20830,0
+CHSCP.US,D,20170803,000000,24.744,24.951,24.623,24.951,13615,0
+CHSCP.US,D,20170804,000000,24.958,24.967,24.812,24.877,2605,0
+CHSCP.US,D,20170807,000000,24.8,24.904,24.8,24.845,6649,0
+CHSCP.US,D,20170808,000000,24.808,24.848,24.735,24.735,18967,0
+CHSCP.US,D,20170809,000000,24.68,24.791,24.649,24.722,9524,0
+CHSCP.US,D,20170810,000000,24.758,24.758,24.608,24.624,16195,0
+CHSCP.US,D,20170811,000000,24.639,24.864,24.639,24.711,6541,0
+CHSCP.US,D,20170814,000000,24.711,24.758,24.649,24.758,12348,0
+CHSCP.US,D,20170815,000000,24.72,24.903,24.712,24.868,11966,0
+CHSCP.US,D,20170816,000000,24.901,24.92,24.608,24.608,9558,0
+CHSCP.US,D,20170817,000000,24.703,24.718,24.624,24.687,3759,0
+CHSCP.US,D,20170818,000000,24.505,24.705,24.505,24.632,4164,0
+CHSCP.US,D,20170821,000000,24.617,24.735,24.576,24.632,5819,0
+CHSCP.US,D,20170822,000000,24.617,24.748,24.608,24.744,14677,0
+CHSCP.US,D,20170823,000000,24.743,24.8,24.649,24.683,4980,0
+CHSCP.US,D,20170824,000000,24.687,24.808,24.673,24.752,6631,0
+CHSCP.US,D,20170825,000000,24.768,24.808,24.632,24.8,14963,0
+CHSCP.US,D,20170828,000000,24.808,25.184,24.656,25.006,17280,0
+CHSCP.US,D,20170829,000000,25.006,25.006,24.856,24.861,5970,0
+CHSCP.US,D,20170830,000000,24.815,24.999,24.815,24.999,7954,0
+CHSCP.US,D,20170831,000000,25.006,25.054,24.92,24.967,7629,0
+CHSCP.US,D,20170901,000000,25.024,25.049,24.643,25.015,16062,0
+CHSCP.US,D,20170905,000000,24.999,25.049,24.744,24.958,5792,0
+CHSCP.US,D,20170906,000000,24.848,25.049,24.729,24.937,19680,0
+CHSCP.US,D,20170907,000000,24.895,24.999,24.871,24.999,5859,0
+CHSCP.US,D,20170908,000000,24.967,24.983,24.889,24.889,4968,0
+CHSCP.US,D,20170911,000000,24.889,24.967,24.833,24.856,6123,0
+CHSCP.US,D,20170912,000000,24.904,24.932,24.904,24.932,901,0
+CHSCP.US,D,20170913,000000,25.049,25.118,24.808,25.042,23228,0
+CHSCP.US,D,20170914,000000,24.895,25.038,24.895,25.034,9032,0
+CHSCP.US,D,20170915,000000,25.015,25.216,25.015,25.111,18254,0
+CHSCP.US,D,20170918,000000,25.063,25.191,25.063,25.149,4165,0
+CHSCP.US,D,20170919,000000,25.049,25.149,24.967,25.072,7653,0
+CHSCP.US,D,20170920,000000,25.082,25.148,25.015,25.075,10151,0
+CHSCP.US,D,20170921,000000,25.173,25.173,25.079,25.091,6368,0
+CHSCP.US,D,20170922,000000,25.104,25.136,24.976,24.976,2749,0
+CHSCP.US,D,20170925,000000,24.967,25.127,24.954,25.021,6075,0
+CHSCP.US,D,20170926,000000,25.101,25.101,24.943,24.958,6242,0
+CHSCP.US,D,20170927,000000,24.958,25.061,24.837,24.837,11406,0
+CHSCP.US,D,20170928,000000,24.812,24.812,24.649,24.649,19824,0
+CHSCP.US,D,20170929,000000,24.658,24.658,24.072,24.129,210941,0
+CHSCP.US,D,20171002,000000,24.342,24.464,24.3,24.3,87710,0
+CHSCP.US,D,20171003,000000,24.358,24.428,24.316,24.35,52428,0
+CHSCP.US,D,20171004,000000,24.342,24.496,24.342,24.438,37438,0
+CHSCP.US,D,20171005,000000,24.47,24.52,24.358,24.365,15081,0
+CHSCP.US,D,20171006,000000,24.372,24.454,24.164,24.309,48788,0
+CHSCP.US,D,20171009,000000,24.268,24.399,24.163,24.293,16516,0
+CHSCP.US,D,20171010,000000,24.399,24.47,24.337,24.418,11247,0
+CHSCP.US,D,20171011,000000,24.399,24.44,24.317,24.39,12542,0
+CHSCP.US,D,20171012,000000,24.163,24.583,24.163,24.456,35270,0
+CHSCP.US,D,20171013,000000,24.406,24.561,24.38,24.464,15674,0
+CHSCP.US,D,20171016,000000,24.476,24.508,24.428,24.486,4493,0
+CHSCP.US,D,20171017,000000,24.448,24.576,24.365,24.415,6942,0
+CHSCP.US,D,20171018,000000,24.448,24.455,24.358,24.39,15392,0
+CHSCP.US,D,20171019,000000,24.35,24.496,24.293,24.496,10494,0
+CHSCP.US,D,20171020,000000,24.358,24.52,24.3,24.476,16204,0
+CHSCP.US,D,20171023,000000,24.47,24.583,24.399,24.399,14116,0
+CHSCP.US,D,20171024,000000,24.39,24.4,24.322,24.399,11077,0
+CHSCP.US,D,20171025,000000,24.293,24.37,24.235,24.274,17270,0
+CHSCP.US,D,20171026,000000,24.349,24.38,24.251,24.291,9004,0
+CHSCP.US,D,20171027,000000,24.244,24.399,24.244,24.317,5573,0
+CHSCP.US,D,20171030,000000,24.399,24.399,24.08,24.08,15283,0
+CHSCP.US,D,20171031,000000,24.203,24.448,24.203,24.35,12702,0
+CHSCP.US,D,20171101,000000,24.399,24.469,24.322,24.365,18296,0
+CHSCP.US,D,20171102,000000,24.322,24.322,24.194,24.268,6668,0
+CHSCP.US,D,20171103,000000,24.274,24.365,24.244,24.365,10380,0
+CHSCP.US,D,20171106,000000,24.35,24.406,24.211,24.293,14207,0
+CHSCP.US,D,20171107,000000,24.365,24.365,24.269,24.309,4324,0
+CHSCP.US,D,20171108,000000,24.317,24.39,24.28,24.372,6326,0
+CHSCP.US,D,20171109,000000,24.358,24.369,24.121,24.203,18191,0
+CHSCP.US,D,20171110,000000,24.211,24.211,23.855,23.909,68252,0
+CHSCP.US,D,20171113,000000,23.992,24.146,23.777,24.146,15518,0
+CHSCP.US,D,20171114,000000,23.999,24.177,23.992,24.057,18313,0
+CHSCP.US,D,20171115,000000,24.12,24.18,23.925,24.049,12720,0
+CHSCP.US,D,20171116,000000,24.072,24.35,24.041,24.309,6678,0
+CHSCP.US,D,20171117,000000,24.322,24.372,24.098,24.194,33489,0
+CHSCP.US,D,20171120,000000,24.194,24.496,24.194,24.39,18586,0
+CHSCP.US,D,20171121,000000,24.274,24.448,24.268,24.274,22025,0
+CHSCP.US,D,20171122,000000,24.286,24.496,24.235,24.275,11164,0
+CHSCP.US,D,20171124,000000,24.342,24.399,24.317,24.399,1642,0
+CHSCP.US,D,20171127,000000,24.513,24.52,24.38,24.52,16035,0
+CHSCP.US,D,20171128,000000,24.412,24.552,24.412,24.453,8048,0
+CHSCP.US,D,20171129,000000,24.592,24.601,24.309,24.424,18458,0
+CHSCP.US,D,20171130,000000,24.406,24.562,24.358,24.476,7026,0
+CHSCP.US,D,20171201,000000,24.552,24.562,24.415,24.562,4708,0
+CHSCP.US,D,20171204,000000,24.476,24.683,24.476,24.683,28863,0
+CHSCP.US,D,20171205,000000,24.641,24.724,24.586,24.724,10200,0
+CHSCP.US,D,20171206,000000,24.724,24.829,24.724,24.805,15035,0
+CHSCP.US,D,20171207,000000,24.805,25.154,24.805,25.154,11445,0
+CHSCP.US,D,20171208,000000,25.049,25.188,25.042,25.188,10935,0
+CHSCP.US,D,20171211,000000,25.024,25.193,24.972,25.12,9220,0
+CHSCP.US,D,20171212,000000,25.12,25.12,25.057,25.078,7646,0
+CHSCP.US,D,20171213,000000,25.034,25.096,24.858,24.943,17608,0
+CHSCP.US,D,20171214,000000,25.163,25.305,25.114,25.264,24106,0
+CHSCP.US,D,20171215,000000,24.994,25.421,24.994,25.075,13067,0
+CHSCP.US,D,20171218,000000,25.1,25.1,24.81,25.007,24043,0
+CHSCP.US,D,20171219,000000,25.05,25.05,24.806,24.886,14298,0
+CHSCP.US,D,20171220,000000,24.958,25.007,24.836,24.967,20520,0
+CHSCP.US,D,20171221,000000,24.984,25.05,24.892,25.05,10672,0
+CHSCP.US,D,20171222,000000,24.9,25.049,24.892,24.918,4132,0
+CHSCP.US,D,20171226,000000,24.908,25.036,24.9,24.956,2597,0
+CHSCP.US,D,20171227,000000,25.05,25.05,24.571,24.918,27927,0
+CHSCP.US,D,20171228,000000,24.9,24.945,24.636,24.759,10582,0
+CHSCP.US,D,20171229,000000,24.886,25.05,24.778,24.908,16288,0
+CHSCP.US,D,20180102,000000,24.778,24.91,24.769,24.877,25579,0
+CHSCP.US,D,20180103,000000,25.05,25.05,24.81,24.859,13438,0
+CHSCP.US,D,20180104,000000,24.802,25.026,24.802,24.999,10494,0
+CHSCP.US,D,20180105,000000,24.936,25.05,24.81,25.016,8309,0
+CHSCP.US,D,20180108,000000,25.05,25.05,24.902,25.039,8790,0
+CHSCP.US,D,20180109,000000,24.977,25.05,24.977,25.05,13833,0
+CHSCP.US,D,20180110,000000,25.016,25.05,24.955,25.007,8014,0
+CHSCP.US,D,20180111,000000,25.05,25.076,24.886,24.918,23095,0
+CHSCP.US,D,20180112,000000,24.918,25.183,24.918,25.157,14030,0
+CHSCP.US,D,20180116,000000,25.157,25.281,24.994,25.207,22637,0
+CHSCP.US,D,20180117,000000,25.016,25.33,25.016,25.306,11506,0
+CHSCP.US,D,20180118,000000,25.25,25.25,24.802,24.836,27575,0
+CHSCP.US,D,20180119,000000,24.836,25.118,24.828,24.828,14120,0
+CHSCP.US,D,20180122,000000,24.967,24.999,24.828,24.859,15088,0
+CHSCP.US,D,20180123,000000,24.868,24.958,24.828,24.935,6357,0
+CHSCP.US,D,20180124,000000,24.859,25.1,24.845,24.943,13406,0
+CHSCP.US,D,20180125,000000,24.918,24.935,24.802,24.9,16028,0
+CHSCP.US,D,20180126,000000,24.9,24.994,24.636,24.71,26260,0
+CHSCP.US,D,20180129,000000,24.793,24.793,24.471,24.595,29588,0
+CHSCP.US,D,20180130,000000,24.636,24.759,24.389,24.477,32604,0
+CHSCP.US,D,20180131,000000,24.464,24.744,24.378,24.428,8506,0
+CHSCP.US,D,20180201,000000,24.428,24.575,24.065,24.115,32626,0
+CHSCP.US,D,20180202,000000,24.108,24.467,23.885,23.885,44705,0
+CHSCP.US,D,20180205,000000,24.157,24.279,23.993,24.141,26008,0
+CHSCP.US,D,20180206,000000,24.141,24.28,24.065,24.233,26320,0
+CHSCP.US,D,20180207,000000,24.314,25.088,24.257,24.433,25659,0
+CHSCP.US,D,20180208,000000,24.514,24.564,24.314,24.348,13595,0
+CHSCP.US,D,20180209,000000,24.306,24.6,24.265,24.505,13424,0
+CHSCP.US,D,20180212,000000,24.505,24.679,24.389,24.567,14195,0
+CHSCP.US,D,20180213,000000,24.191,24.564,24.191,24.314,24685,0
+CHSCP.US,D,20180214,000000,24.314,24.389,24.166,24.298,14318,0
+CHSCP.US,D,20180215,000000,24.141,24.29,24.141,24.241,4420,0
+CHSCP.US,D,20180216,000000,24.222,24.378,24.222,24.32,5615,0
+CHSCP.US,D,20180220,000000,24.191,24.306,24.182,24.218,13483,0
+CHSCP.US,D,20180221,000000,24.15,24.372,24.15,24.218,18778,0
+CHSCP.US,D,20180222,000000,24.244,24.536,24.244,24.477,8129,0
+CHSCP.US,D,20180223,000000,24.535,24.661,24.514,24.633,3688,0
+CHSCP.US,D,20180226,000000,24.595,24.756,24.554,24.671,11709,0
+CHSCP.US,D,20180227,000000,24.477,24.886,24.477,24.759,20064,0
+CHSCP.US,D,20180228,000000,24.554,24.935,24.554,24.926,10393,0
+CHSCP.US,D,20180301,000000,24.949,24.949,24.811,24.91,10114,0
+CHSCP.US,D,20180302,000000,24.92,24.999,24.886,24.967,5711,0
+CHSCP.US,D,20180305,000000,25.094,25.094,24.886,25.065,13590,0
+CHSCP.US,D,20180306,000000,25.065,25.065,24.886,24.926,10583,0
+CHSCP.US,D,20180307,000000,24.886,24.997,24.886,24.926,4457,0
+CHSCP.US,D,20180308,000000,25.05,25.085,25.043,25.085,6086,0
+CHSCP.US,D,20180309,000000,25.085,25.085,24.949,25.011,12615,0
+CHSCP.US,D,20180312,000000,24.702,24.961,24.679,24.892,14607,0
+CHSCP.US,D,20180313,000000,24.973,25.065,24.886,25.065,26198,0
+CHSCP.US,D,20180314,000000,25.065,25.065,24.755,25.026,21082,0
+CHSCP.US,D,20180315,000000,25.007,25.209,25.007,25.094,2871,0
+CHSCP.US,D,20180316,000000,25.05,25.145,24.976,25.036,7949,0
+CHSCP.US,D,20180319,000000,24.839,25.007,24.839,24.848,8821,0
+CHSCP.US,D,20180320,000000,25.016,25.016,24.898,25.016,12630,0
+CHSCP.US,D,20180321,000000,24.898,25.051,24.849,24.89,5394,0
+CHSCP.US,D,20180322,000000,24.866,24.96,24.839,24.854,15348,0
+CHSCP.US,D,20180323,000000,24.839,24.995,24.798,24.866,7114,0
+CHSCP.US,D,20180326,000000,24.821,25.055,24.798,24.976,4606,0
+CHSCP.US,D,20180327,000000,24.839,25.057,24.808,25.057,8087,0
+CHSCP.US,D,20180328,000000,25.094,25.145,24.807,24.847,13706,0
+CHSCP.US,D,20180329,000000,25.21,25.21,24.941,25.21,14777,0
+CHSCP.US,D,20180402,000000,25.21,25.21,25.066,25.195,10908,0
+CHSCP.US,D,20180403,000000,25.043,25.203,24.883,25.203,24937,0
+CHSCP.US,D,20180404,000000,25.195,25.203,24.967,25.203,6528,0
+CHSCP.US,D,20180405,000000,25.158,25.21,25.158,25.21,7920,0
+CHSCP.US,D,20180406,000000,25.094,25.21,25.094,25.176,20650,0
+CHSCP.US,D,20180409,000000,25.094,25.21,24.996,25.136,9207,0
+CHSCP.US,D,20180410,000000,25.203,25.203,24.892,25.116,8492,0
+CHSCP.US,D,20180411,000000,24.966,25.136,24.966,24.966,11846,0
+CHSCP.US,D,20180412,000000,24.966,25.017,24.883,24.925,12777,0
+CHSCP.US,D,20180413,000000,24.925,24.984,24.89,24.966,7742,0
+CHSCP.US,D,20180416,000000,24.984,25.05,24.925,24.948,6248,0
+CHSCP.US,D,20180417,000000,24.898,25.094,24.748,25.094,14740,0
+CHSCP.US,D,20180418,000000,25.05,25.05,24.664,24.764,18342,0
+CHSCP.US,D,20180419,000000,24.764,24.966,24.714,24.966,20625,0
+CHSCP.US,D,20180420,000000,24.774,25.036,24.651,25.036,25066,0
+CHSCP.US,D,20180423,000000,25.05,25.094,24.697,25.094,4140,0
+CHSCP.US,D,20180424,000000,25.166,25.166,24.89,25.086,13916,0
+CHSCP.US,D,20180425,000000,25.076,25.107,24.926,24.948,6825,0
+CHSCP.US,D,20180426,000000,25.085,25.151,24.948,24.984,8210,0
+CHSCP.US,D,20180427,000000,24.976,25.068,24.949,25.05,3517,0
+CHSCP.US,D,20180430,000000,25.151,25.151,25.057,25.094,4192,0
+CHSCP.US,D,20180501,000000,25.05,25.05,24.883,24.898,15589,0
+CHSCP.US,D,20180502,000000,25.007,25.1,24.933,24.933,9693,0
+CHSCP.US,D,20180503,000000,24.89,25.021,24.883,24.883,5150,0
+CHSCP.US,D,20180504,000000,25.05,25.094,24.673,24.769,21723,0
+CHSCP.US,D,20180507,000000,24.916,24.982,24.757,24.774,17068,0
+CHSCP.US,D,20180508,000000,24.839,24.866,24.646,24.732,5850,0
+CHSCP.US,D,20180509,000000,24.637,25.036,24.637,24.889,11415,0
+CHSCP.US,D,20180510,000000,24.89,25.043,24.883,24.957,11836,0
+CHSCP.US,D,20180511,000000,24.883,24.999,24.883,24.956,4466,0
+CHSCP.US,D,20180514,000000,24.976,25.115,24.957,25.115,4237,0
+CHSCP.US,D,20180515,000000,25.021,25.09,24.972,25.036,3981,0
+CHSCP.US,D,20180516,000000,25.021,25.07,24.948,24.981,3028,0
+CHSCP.US,D,20180517,000000,24.948,25.195,24.948,25.195,10395,0
+CHSCP.US,D,20180518,000000,25.21,25.216,24.977,25.216,4827,0
+CHSCP.US,D,20180521,000000,25.216,25.354,25.176,25.191,9618,0
+CHSCP.US,D,20180522,000000,25.312,25.312,25.176,25.186,16116,0
+CHSCP.US,D,20180523,000000,25.176,25.354,25.176,25.195,8014,0
+CHSCP.US,D,20180524,000000,25.216,25.409,25.209,25.272,7160,0
+CHSCP.US,D,20180525,000000,25.369,25.369,25.076,25.076,5873,0
+CHSCP.US,D,20180529,000000,25.186,25.252,25.007,25.092,6278,0
+CHSCP.US,D,20180530,000000,25.05,25.243,25.05,25.155,1770,0
+CHSCP.US,D,20180531,000000,25.05,25.354,25.05,25.05,7007,0
+CHSCP.US,D,20180601,000000,25.066,25.094,25.022,25.05,11332,0
+CHSCP.US,D,20180604,000000,25.09,25.158,25.05,25.116,91672,0
+CHSCP.US,D,20180605,000000,25.116,25.428,25.088,25.387,25583,0
+CHSCP.US,D,20180606,000000,25.195,25.374,25.186,25.336,5298,0
+CHSCP.US,D,20180607,000000,25.363,25.471,25.261,25.409,8124,0
+CHSCP.US,D,20180608,000000,25.32,25.891,25.32,25.428,44914,0
+CHSCP.US,D,20180611,000000,25.428,25.511,25.398,25.454,17004,0
+CHSCP.US,D,20180612,000000,25.495,25.555,25.387,25.512,8182,0
+CHSCP.US,D,20180613,000000,25.412,25.444,25.389,25.389,1201,0
+CHSCP.US,D,20180614,000000,25.377,25.639,25.377,25.546,24515,0
+CHSCP.US,D,20180615,000000,25.478,25.943,25.478,25.709,24761,0
+CHSCP.US,D,20180618,000000,25.615,25.623,25.512,25.623,9005,0
+CHSCP.US,D,20180619,000000,25.631,25.631,25.35,25.401,16795,0
+CHSCP.US,D,20180620,000000,25.453,25.508,25.358,25.367,3585,0
+CHSCP.US,D,20180621,000000,25.367,25.418,25.367,25.375,5707,0
+CHSCP.US,D,20180622,000000,25.367,25.63,25.367,25.516,10499,0
+CHSCP.US,D,20180625,000000,25.376,25.512,25.376,25.465,6324,0
+CHSCP.US,D,20180626,000000,25.47,25.512,25.461,25.478,2287,0
+CHSCP.US,D,20180627,000000,25.452,25.47,25.263,25.263,21674,0
+CHSCP.US,D,20180628,000000,25.367,25.367,25.281,25.315,7032,0
+CHSCP.US,D,20180629,000000,25.323,25.419,25.319,25.384,5734,0
+CHSCP.US,D,20180702,000000,25.563,25.787,25.438,25.777,18628,0
+CHSCP.US,D,20180703,000000,25.939,26.069,25.602,26.069,34657,0
+CHSCP.US,D,20180705,000000,25.974,26.021,25.897,25.974,18452,0
+CHSCP.US,D,20180706,000000,26.051,26.051,25.854,25.888,15848,0
+CHSCP.US,D,20180709,000000,25.854,26.018,25.854,25.974,30013,0
+CHSCP.US,D,20180710,000000,25.894,25.975,25.854,25.974,23407,0
+CHSCP.US,D,20180711,000000,25.974,25.982,25.691,25.88,21926,0
+CHSCP.US,D,20180712,000000,25.974,25.974,25.742,25.794,7027,0
+CHSCP.US,D,20180713,000000,25.794,25.794,25.682,25.735,6374,0
+CHSCP.US,D,20180716,000000,25.682,25.682,25.478,25.555,7545,0
+CHSCP.US,D,20180717,000000,25.64,25.947,25.528,25.563,16728,0
+CHSCP.US,D,20180718,000000,25.666,25.767,25.559,25.598,1409,0
+CHSCP.US,D,20180719,000000,25.64,25.726,25.598,25.64,10146,0
+CHSCP.US,D,20180720,000000,25.555,25.982,25.555,25.982,14809,0
+CHSCP.US,D,20180723,000000,25.854,25.896,25.674,25.862,7768,0
+CHSCP.US,D,20180724,000000,25.88,25.88,25.769,25.877,7171,0
+CHSCP.US,D,20180725,000000,25.896,25.896,25.563,25.717,13925,0
+CHSCP.US,D,20180726,000000,25.939,25.939,25.666,25.731,3982,0
+CHSCP.US,D,20180727,000000,25.785,25.785,25.598,25.611,2222,0
+CHSCP.US,D,20180730,000000,25.606,25.784,25.598,25.626,7779,0
+CHSCP.US,D,20180731,000000,25.598,25.699,25.47,25.521,12450,0
+CHSCP.US,D,20180801,000000,25.47,25.562,25.384,25.384,25875,0
+CHSCP.US,D,20180802,000000,25.315,25.505,25.212,25.328,6018,0
+CHSCP.US,D,20180803,000000,25.35,25.563,25.342,25.444,5048,0
+CHSCP.US,D,20180806,000000,25.47,25.537,25.427,25.495,6538,0
+CHSCP.US,D,20180807,000000,25.598,25.598,25.315,25.555,8224,0
+CHSCP.US,D,20180808,000000,25.521,25.568,25.521,25.563,2022,0
+CHSCP.US,D,20180809,000000,25.589,25.589,25.307,25.367,13643,0
+CHSCP.US,D,20180810,000000,25.315,25.376,25.299,25.342,6330,0
+CHSCP.US,D,20180813,000000,25.359,25.379,25.307,25.323,5444,0
+CHSCP.US,D,20180814,000000,25.323,25.589,25.281,25.323,17488,0
+CHSCP.US,D,20180815,000000,25.375,25.385,25.299,25.385,8907,0
+CHSCP.US,D,20180816,000000,25.315,25.47,25.299,25.461,11325,0
+CHSCP.US,D,20180817,000000,25.477,25.487,25.427,25.442,6749,0
+CHSCP.US,D,20180820,000000,25.427,25.767,25.427,25.752,19902,0
+CHSCP.US,D,20180821,000000,25.751,25.751,25.623,25.675,4716,0
+CHSCP.US,D,20180822,000000,25.726,25.768,25.598,25.609,9839,0
+CHSCP.US,D,20180823,000000,25.631,25.747,25.631,25.667,7499,0
+CHSCP.US,D,20180824,000000,25.726,25.787,25.64,25.787,7072,0
+CHSCP.US,D,20180827,000000,25.737,25.777,25.691,25.777,5276,0
+CHSCP.US,D,20180828,000000,25.726,25.838,25.672,25.838,6724,0
+CHSCP.US,D,20180829,000000,25.811,26.018,25.811,26.018,6219,0
+CHSCP.US,D,20180830,000000,25.966,25.966,25.919,25.939,1196,0
+CHSCP.US,D,20180831,000000,25.982,26.059,25.982,26.026,12946,0
+CHSCP.US,D,20180904,000000,26.069,26.069,25.854,25.854,7100,0
+CHSCP.US,D,20180905,000000,25.854,25.982,25.563,25.598,13986,0
+CHSCP.US,D,20180906,000000,25.742,25.742,25.476,25.538,7401,0
+CHSCP.US,D,20180907,000000,25.529,25.536,25.427,25.445,23950,0
+CHSCP.US,D,20180910,000000,26.069,26.069,25.427,25.64,2323,0
+CHSCP.US,D,20180911,000000,25.977,25.991,25.852,25.939,30651,0
+CHSCP.US,D,20180912,000000,25.854,25.939,25.808,25.888,3776,0
+CHSCP.US,D,20180913,000000,25.967,26.497,25.967,26.34,20930,0
+CHSCP.US,D,20180914,000000,26.045,26.451,26.045,26.235,8854,0
+CHSCP.US,D,20180917,000000,26.41,26.41,25.706,25.706,43605,0
+CHSCP.US,D,20180918,000000,25.706,25.906,25.549,25.849,19181,0
+CHSCP.US,D,20180919,000000,25.723,25.723,25.419,25.445,17204,0
+CHSCP.US,D,20180920,000000,25.541,25.696,25.494,25.644,12165,0
+CHSCP.US,D,20180921,000000,25.576,25.706,25.576,25.688,4139,0
+CHSCP.US,D,20180924,000000,25.636,26.023,25.549,26.023,4882,0
+CHSCP.US,D,20180925,000000,25.785,25.889,25.636,25.723,10152,0
+CHSCP.US,D,20180926,000000,25.785,25.785,25.75,25.75,1712,0
+CHSCP.US,D,20180927,000000,25.717,25.717,25.428,25.541,24569,0
+CHSCP.US,D,20180928,000000,25.785,26.052,25.591,25.749,18611,0
+CHSCP.US,D,20181001,000000,25.948,25.958,25.428,25.488,22102,0
+CHSCP.US,D,20181002,000000,25.619,25.619,25.462,25.462,17447,0
+CHSCP.US,D,20181003,000000,25.428,25.636,23.959,24.985,80311,0
+CHSCP.US,D,20181004,000000,25.341,25.545,24.332,24.524,44832,0
+CHSCP.US,D,20181005,000000,24.524,25.099,24.198,24.316,121024,0
+CHSCP.US,D,20181008,000000,24.332,24.854,24.168,24.394,42164,0
+CHSCP.US,D,20181009,000000,24.404,25.062,24.404,24.456,17988,0
+CHSCP.US,D,20181010,000000,24.351,24.835,24.175,24.259,31027,0
+CHSCP.US,D,20181011,000000,24.27,24.934,24.193,24.246,30140,0
+CHSCP.US,D,20181012,000000,24.374,24.757,24.212,24.362,31126,0
+CHSCP.US,D,20181015,000000,24.36,24.636,24.332,24.426,32975,0
+CHSCP.US,D,20181016,000000,24.613,24.613,24.374,24.374,17395,0
+CHSCP.US,D,20181017,000000,24.419,24.456,24.193,24.342,30318,0
+CHSCP.US,D,20181018,000000,24.342,24.374,24.175,24.269,28899,0
+CHSCP.US,D,20181019,000000,24.185,24.621,24.185,24.621,39455,0
+CHSCP.US,D,20181022,000000,24.404,25.636,24.351,24.636,9745,0
+CHSCP.US,D,20181023,000000,24.55,24.681,24.488,24.508,9299,0
+CHSCP.US,D,20181024,000000,24.654,24.67,24.367,24.419,8097,0
+CHSCP.US,D,20181025,000000,24.488,24.598,24.32,24.412,38596,0
+CHSCP.US,D,20181026,000000,24.351,24.54,24.27,24.332,7690,0
+CHSCP.US,D,20181029,000000,24.056,24.449,23.715,24.185,24412,0
+CHSCP.US,D,20181030,000000,24.185,24.247,24.083,24.115,12095,0
+CHSCP.US,D,20181031,000000,24.228,25.462,24.123,24.203,20080,0
+CHSCP.US,D,20181101,000000,24.123,24.419,24.123,24.329,6746,0
+CHSCP.US,D,20181102,000000,24.332,24.508,24.175,24.264,5118,0
+CHSCP.US,D,20181105,000000,24.193,24.293,24.175,24.237,4695,0
+CHSCP.US,D,20181106,000000,24.219,24.341,24.16,24.25,14924,0
+CHSCP.US,D,20181107,000000,24.298,24.332,24.194,24.234,20031,0
+CHSCP.US,D,20181108,000000,24.27,24.294,24.193,24.228,8404,0
+CHSCP.US,D,20181109,000000,24.167,24.332,24.167,24.289,7769,0
+CHSCP.US,D,20181112,000000,24.374,24.447,24.167,24.175,7774,0
+CHSCP.US,D,20181113,000000,24.16,24.289,24.124,24.175,5773,0
+CHSCP.US,D,20181114,000000,24.316,24.316,24.115,24.151,15677,0
+CHSCP.US,D,20181115,000000,24.151,24.151,23.855,24.028,32953,0
+CHSCP.US,D,20181116,000000,24.115,24.372,24.08,24.249,11507,0
+CHSCP.US,D,20181119,000000,24.203,24.203,23.865,23.963,25372,0
+CHSCP.US,D,20181120,000000,23.967,23.968,23.837,23.837,15287,0
+CHSCP.US,D,20181121,000000,23.94,24.062,23.94,23.985,10420,0
+CHSCP.US,D,20181123,000000,24.013,24.028,23.967,23.967,7339,0
+CHSCP.US,D,20181126,000000,23.942,24.108,23.899,23.959,14057,0
+CHSCP.US,D,20181127,000000,24.089,24.097,23.96,24.003,14705,0
+CHSCP.US,D,20181128,000000,24.802,24.802,24.212,24.621,16478,0
+CHSCP.US,D,20181129,000000,24.529,24.549,24.332,24.419,8651,0
+CHSCP.US,D,20181130,000000,24.464,24.628,24.436,24.587,5359,0
+CHSCP.US,D,20181203,000000,24.681,24.733,24.55,24.663,6433,0
+CHSCP.US,D,20181204,000000,24.478,24.508,23.994,24.062,28735,0
+CHSCP.US,D,20181206,000000,23.847,24.316,23.847,24.002,42668,0
+CHSCP.US,D,20181207,000000,24.203,24.28,24.028,24.155,35431,0
+CHSCP.US,D,20181210,000000,24.212,24.673,24.212,24.464,13682,0
+CHSCP.US,D,20181211,000000,24.498,24.592,24.491,24.508,5539,0
+CHSCP.US,D,20181212,000000,25.785,25.785,24.488,24.688,26831,0
+CHSCP.US,D,20181213,000000,24.947,24.947,24.488,24.488,10748,0
+CHSCP.US,D,20181214,000000,24.478,25.242,24.382,24.517,24075,0
+CHSCP.US,D,20181217,000000,24.508,24.508,23.677,23.713,32491,0
+CHSCP.US,D,20181218,000000,23.887,24.032,23.322,23.501,26256,0
+CHSCP.US,D,20181219,000000,23.357,23.56,22.808,23.171,31677,0
+CHSCP.US,D,20181220,000000,23.18,23.427,22.755,23.089,35637,0
+CHSCP.US,D,20181221,000000,23.091,23.267,22.764,23.073,47148,0
+CHSCP.US,D,20181224,000000,23.163,23.269,22.755,22.945,34176,0
+CHSCP.US,D,20181226,000000,23.269,23.676,23.051,23.313,37633,0
+CHSCP.US,D,20181227,000000,23.304,23.613,23.081,23.241,17023,0
+CHSCP.US,D,20181228,000000,23.339,23.436,23.18,23.269,22065,0
+CHSCP.US,D,20181231,000000,23.816,24.206,23.401,23.701,35038,0
+CHSCP.US,D,20190102,000000,23.693,25.116,23.269,23.906,55412,0
+CHSCP.US,D,20190103,000000,24.057,24.057,23.666,23.676,16870,0
+CHSCP.US,D,20190104,000000,23.746,24.192,23.438,23.738,43089,0
+CHSCP.US,D,20190107,000000,23.807,24.143,23.729,23.869,49761,0
+CHSCP.US,D,20190108,000000,23.869,24.11,23.578,23.623,32986,0
+CHSCP.US,D,20190109,000000,23.623,23.832,23.339,23.391,60110,0
+CHSCP.US,D,20190110,000000,23.357,23.799,23.314,23.623,25158,0
+CHSCP.US,D,20190111,000000,23.603,23.887,23.564,23.844,28349,0
+CHSCP.US,D,20190114,000000,23.844,24.17,23.844,24.17,26212,0
+CHSCP.US,D,20190115,000000,24.091,24.508,24.02,24.493,36244,0
+CHSCP.US,D,20190116,000000,24.488,24.686,24.329,24.657,16301,0
+CHSCP.US,D,20190117,000000,24.657,24.77,24.41,24.614,10923,0
+CHSCP.US,D,20190118,000000,24.683,25.304,24.422,25.304,38383,0
+CHSCP.US,D,20190122,000000,24.994,25.789,24.732,25.682,49441,0
+CHSCP.US,D,20190123,000000,25.568,25.621,25.083,25.604,27014,0
+CHSCP.US,D,20190124,000000,25.568,25.568,25.207,25.515,32116,0
+CHSCP.US,D,20190125,000000,25.568,25.905,25.524,25.524,42893,0
+CHSCP.US,D,20190128,000000,25.577,25.577,25.093,25.391,14269,0
+CHSCP.US,D,20190129,000000,25.561,25.639,25.357,25.515,9405,0
+CHSCP.US,D,20190130,000000,25.515,25.771,25.515,25.614,27099,0
+CHSCP.US,D,20190131,000000,25.488,25.807,24.879,24.967,103350,0
+CHSCP.US,D,20190201,000000,25.159,25.428,24.74,24.977,23267,0
+CHSCP.US,D,20190204,000000,24.745,25.073,24.579,24.754,87929,0
+CHSCP.US,D,20190205,000000,24.842,24.984,24.634,24.72,15984,0
+CHSCP.US,D,20190206,000000,24.638,24.814,24.541,24.745,16954,0
+CHSCP.US,D,20190207,000000,24.579,24.643,24.462,24.643,26391,0
+CHSCP.US,D,20190208,000000,24.594,24.613,24.479,24.613,3456,0
+CHSCP.US,D,20190211,000000,24.478,24.638,24.475,24.589,17775,0
+CHSCP.US,D,20190212,000000,24.632,24.947,24.551,24.736,21869,0
+CHSCP.US,D,20190213,000000,24.904,24.904,24.585,24.768,6230,0
+CHSCP.US,D,20190214,000000,24.754,24.861,24.683,24.746,9709,0
+CHSCP.US,D,20190215,000000,24.904,24.904,24.768,24.816,12285,0
+CHSCP.US,D,20190219,000000,24.869,24.932,24.816,24.874,4758,0
+CHSCP.US,D,20190220,000000,24.826,24.961,24.816,24.924,7240,0
+CHSCP.US,D,20190221,000000,24.84,24.861,24.71,24.773,17798,0
+CHSCP.US,D,20190222,000000,24.861,25.009,24.782,25.009,14157,0
+CHSCP.US,D,20190225,000000,24.994,25.116,24.947,25.106,21491,0
+CHSCP.US,D,20190226,000000,25.116,25.26,25.037,25.126,17248,0
+CHSCP.US,D,20190227,000000,25.126,25.568,25.049,25.472,66422,0
+CHSCP.US,D,20190228,000000,25.338,26.33,25.304,26.028,161499,0
+CHSCP.US,D,20190301,000000,26.18,26.276,25.817,26.1,49939,0
+CHSCP.US,D,20190304,000000,26.011,26.233,25.789,26.153,9176,0
+CHSCP.US,D,20190305,000000,26.117,26.118,25.701,26.108,15170,0
+CHSCP.US,D,20190306,000000,25.94,26.143,25.803,26.143,14742,0
+CHSCP.US,D,20190307,000000,26.1,26.143,25.878,25.878,19887,0
+CHSCP.US,D,20190308,000000,25.715,26.12,25.715,26.117,14674,0
+CHSCP.US,D,20190311,000000,26.117,26.267,25.852,26.117,24008,0
+CHSCP.US,D,20190312,000000,26.161,26.267,25.967,26.011,17747,0
+CHSCP.US,D,20190313,000000,26.187,26.187,25.923,26.18,13886,0
+CHSCP.US,D,20190314,000000,26.394,26.394,26.157,26.241,16969,0
+CHSCP.US,D,20190315,000000,26.161,26.26,26.161,26.26,3930,0
+CHSCP.US,D,20190318,000000,26.241,26.53,26.197,26.224,7425,0
+CHSCP.US,D,20190319,000000,26.354,26.354,25.945,26.08,29773,0
+CHSCP.US,D,20190320,000000,26.051,26.28,25.982,26.034,2642,0
+CHSCP.US,D,20190321,000000,25.927,26.441,25.927,26.116,10847,0
+CHSCP.US,D,20190322,000000,25.927,26.084,25.91,25.964,7103,0
+CHSCP.US,D,20190325,000000,26.038,26.26,25.873,26.052,12111,0
+CHSCP.US,D,20190326,000000,26.034,26.08,25.747,25.827,9345,0
+CHSCP.US,D,20190327,000000,25.945,25.945,25.377,25.522,30990,0
+CHSCP.US,D,20190328,000000,25.441,25.702,25.441,25.495,16294,0
+CHSCP.US,D,20190329,000000,25.712,25.9,25.459,25.9,42343,0
+CHSCP.US,D,20190401,000000,26.008,26.438,25.689,26.387,36217,0
+CHSCP.US,D,20190402,000000,26.269,26.403,26.234,26.359,12227,0
+CHSCP.US,D,20190403,000000,26.295,26.413,25.897,26.241,14105,0
+CHSCP.US,D,20190404,000000,26.413,26.413,26.142,26.413,10471,0
+CHSCP.US,D,20190405,000000,26.341,26.387,26.262,26.387,14656,0
+CHSCP.US,D,20190408,000000,26.315,26.359,25.891,26.126,17314,0
+CHSCP.US,D,20190409,000000,25.98,25.99,25.766,25.882,14018,0
+CHSCP.US,D,20190410,000000,25.954,26.234,25.7,25.9,8996,0
+CHSCP.US,D,20190411,000000,25.81,26.007,25.783,25.801,10780,0
+CHSCP.US,D,20190412,000000,25.846,26.045,25.82,25.924,7971,0
+CHSCP.US,D,20190415,000000,26.052,26.052,25.91,25.985,10374,0
+CHSCP.US,D,20190416,000000,26.052,26.142,26.008,26.142,9333,0
+CHSCP.US,D,20190417,000000,26.075,26.142,26.024,26.13,14499,0
+CHSCP.US,D,20190418,000000,26.044,26.126,26.044,26.098,6347,0
+CHSCP.US,D,20190422,000000,26.018,26.097,26.018,26.052,7549,0
+CHSCP.US,D,20190423,000000,26.088,26.369,26.088,26.251,20077,0
+CHSCP.US,D,20190424,000000,26.348,26.373,26.259,26.333,10562,0
+CHSCP.US,D,20190425,000000,26.377,26.441,26.333,26.39,2886,0
+CHSCP.US,D,20190426,000000,26.333,26.502,25.927,26.457,24914,0
+CHSCP.US,D,20190429,000000,26.457,26.457,26.008,26.072,17599,0
+CHSCP.US,D,20190430,000000,26.142,26.329,25.792,25.792,67734,0
+CHSCP.US,D,20190501,000000,25.827,26.131,25.827,26.003,8350,0
+CHSCP.US,D,20190502,000000,26.098,26.14,25.873,26.026,4974,0
+CHSCP.US,D,20190503,000000,26.098,26.341,25.912,25.98,10439,0
+CHSCP.US,D,20190506,000000,26.026,26.275,25.918,26.008,9381,0
+CHSCP.US,D,20190507,000000,25.927,26.185,25.882,25.882,3004,0
+CHSCP.US,D,20190508,000000,25.918,26.162,25.918,25.964,2550,0
+CHSCP.US,D,20190509,000000,25.954,25.967,25.809,25.905,6328,0
+CHSCP.US,D,20190510,000000,25.881,25.962,25.801,25.827,11845,0
+CHSCP.US,D,20190513,000000,25.855,25.855,25.648,25.712,17613,0
+CHSCP.US,D,20190514,000000,25.766,25.964,25.639,25.639,19657,0
+CHSCP.US,D,20190515,000000,25.648,25.818,25.648,25.737,12074,0
+CHSCP.US,D,20190516,000000,25.756,25.846,25.683,25.81,6597,0
+CHSCP.US,D,20190517,000000,25.683,26.227,25.683,25.702,5201,0
+CHSCP.US,D,20190520,000000,25.792,26.105,25.566,25.566,9931,0
+CHSCP.US,D,20190521,000000,25.773,25.843,25.559,25.576,9044,0
+CHSCP.US,D,20190522,000000,25.559,26.098,25.559,25.657,14166,0
+CHSCP.US,D,20190523,000000,25.648,25.863,25.559,25.58,7357,0
+CHSCP.US,D,20190524,000000,25.585,25.603,25.505,25.549,8894,0
+CHSCP.US,D,20190528,000000,25.693,26.008,25.585,25.585,15366,0
+CHSCP.US,D,20190529,000000,25.621,25.756,25.585,25.666,6425,0
+CHSCP.US,D,20190530,000000,26.194,26.194,25.585,25.63,32182,0
+CHSCP.US,D,20190531,000000,25.648,26.044,25.323,25.342,84772,0
+CHSCP.US,D,20190603,000000,25.486,25.826,25.377,25.559,15713,0
+CHSCP.US,D,20190604,000000,25.559,25.729,25.559,25.683,16948,0
+CHSCP.US,D,20190605,000000,25.773,25.883,25.737,25.873,16102,0
+CHSCP.US,D,20190606,000000,25.873,25.875,25.559,25.72,47579,0
+CHSCP.US,D,20190607,000000,25.873,25.945,25.776,25.9,11006,0
+CHSCP.US,D,20190610,000000,26.008,26.087,25.972,26.008,19301,0
+CHSCP.US,D,20190611,000000,26.025,26.025,25.783,25.945,11630,0
+CHSCP.US,D,20190612,000000,25.875,25.999,25.829,25.846,11442,0
+CHSCP.US,D,20190613,000000,26.231,26.231,25.983,26.093,14889,0
+CHSCP.US,D,20190614,000000,26.148,26.148,25.966,26.038,22246,0
+CHSCP.US,D,20190617,000000,26.111,26.148,25.956,26.066,7871,0
+CHSCP.US,D,20190618,000000,26.148,26.185,25.938,26.066,25098,0
+CHSCP.US,D,20190619,000000,26.13,26.373,25.974,26.066,9894,0
+CHSCP.US,D,20190620,000000,26.121,26.228,26.011,26.148,8626,0
+CHSCP.US,D,20190621,000000,26.166,26.286,26.148,26.258,16766,0
+CHSCP.US,D,20190624,000000,26.286,26.286,26.084,26.084,10571,0
+CHSCP.US,D,20190625,000000,26.176,26.373,25.882,25.919,39116,0
+CHSCP.US,D,20190626,000000,25.966,25.983,25.563,25.617,19516,0
+CHSCP.US,D,20190627,000000,25.608,25.608,25.328,25.443,21971,0
+CHSCP.US,D,20190628,000000,25.681,26.103,25.252,25.323,96376,0
+CHSCP.US,D,20190701,000000,25.544,25.782,25.535,25.672,19556,0
+CHSCP.US,D,20190702,000000,25.599,26.011,25.48,25.874,15067,0
+CHSCP.US,D,20190703,000000,25.892,25.919,25.747,25.864,11768,0
+CHSCP.US,D,20190705,000000,25.782,25.874,25.654,25.772,4502,0
+CHSCP.US,D,20190708,000000,25.672,25.772,25.626,25.681,15165,0
+CHSCP.US,D,20190709,000000,25.718,25.784,25.554,25.58,12238,0
+CHSCP.US,D,20190710,000000,25.608,25.779,25.544,25.563,25424,0
+CHSCP.US,D,20190711,000000,25.61,25.733,25.461,25.461,7033,0
+CHSCP.US,D,20190712,000000,25.599,25.782,25.471,25.654,8157,0
+CHSCP.US,D,20190715,000000,25.772,25.772,25.548,25.608,11395,0
+CHSCP.US,D,20190716,000000,25.684,25.684,25.535,25.553,8220,0
+CHSCP.US,D,20190717,000000,25.617,25.772,25.544,25.736,11396,0
+CHSCP.US,D,20190718,000000,25.736,25.946,25.681,25.827,18644,0
+CHSCP.US,D,20190719,000000,25.855,25.892,25.654,25.727,11537,0
+CHSCP.US,D,20190722,000000,25.648,25.965,25.644,25.654,8600,0
+CHSCP.US,D,20190723,000000,25.801,25.801,25.553,25.563,18740,0
+CHSCP.US,D,20190724,000000,25.644,25.819,25.48,25.644,18580,0
+CHSCP.US,D,20190725,000000,25.668,25.772,25.563,25.644,13699,0
+CHSCP.US,D,20190726,000000,25.736,25.874,25.644,25.827,11036,0
+CHSCP.US,D,20190729,000000,25.782,25.901,25.745,25.8,16571,0
+CHSCP.US,D,20190730,000000,25.839,25.882,25.654,25.695,20245,0
+CHSCP.US,D,20190731,000000,25.599,25.8,25.553,25.608,73343,0
+CHSCP.US,D,20190801,000000,25.791,25.873,25.745,25.809,10758,0
+CHSCP.US,D,20190802,000000,25.73,25.827,25.716,25.827,9026,0
+CHSCP.US,D,20190805,000000,25.827,25.827,25.563,25.62,21875,0
+CHSCP.US,D,20190806,000000,25.644,25.901,25.644,25.887,11618,0
+CHSCP.US,D,20190807,000000,25.727,25.901,25.727,25.874,7618,0
+CHSCP.US,D,20190808,000000,25.841,25.957,25.827,25.957,10077,0
+CHSCP.US,D,20190809,000000,25.772,26.056,25.68,26.056,7272,0
+CHSCP.US,D,20190812,000000,26.194,26.286,25.782,26.011,8961,0
+CHSCP.US,D,20190813,000000,26.103,26.268,25.782,25.855,7550,0
+CHSCP.US,D,20190814,000000,25.928,26.148,25.874,26.148,7780,0
+CHSCP.US,D,20190815,000000,26.278,26.278,25.946,25.947,9979,0
+CHSCP.US,D,20190816,000000,26.029,26.233,25.825,25.892,21213,0
+CHSCP.US,D,20190819,000000,26.13,26.221,25.919,26.103,8006,0
+CHSCP.US,D,20190820,000000,26.02,26.184,25.98,26.148,13568,0
+CHSCP.US,D,20190821,000000,26.148,26.21,26.011,26.029,9089,0
+CHSCP.US,D,20190822,000000,25.993,26.253,25.919,25.938,10910,0
+CHSCP.US,D,20190823,000000,25.974,26.02,25.874,26.011,10390,0
+CHSCP.US,D,20190826,000000,26.011,26.103,25.874,25.874,22751,0
+CHSCP.US,D,20190827,000000,25.901,25.966,25.901,25.919,7051,0
+CHSCP.US,D,20190828,000000,25.956,26.328,25.956,26.239,10113,0
+CHSCP.US,D,20190829,000000,26.075,26.341,25.919,25.946,14971,0
+CHSCP.US,D,20190830,000000,26.029,26.029,25.785,25.791,80178,0
+CHSCP.US,D,20190903,000000,25.855,25.993,25.855,25.919,15791,0
+CHSCP.US,D,20190904,000000,25.999,26.103,25.91,26.011,16988,0
+CHSCP.US,D,20190905,000000,26.048,26.166,25.966,26.164,13446,0
+CHSCP.US,D,20190906,000000,26.121,26.121,26.011,26.066,9879,0
+CHSCP.US,D,20190909,000000,26.139,26.151,25.892,25.928,17421,0
+CHSCP.US,D,20190910,000000,25.974,26.103,25.846,25.846,13701,0
+CHSCP.US,D,20190911,000000,25.956,26.008,25.837,25.874,31350,0
+CHSCP.US,D,20190912,000000,25.874,26.038,25.791,25.901,19061,0
+CHSCP.US,D,20190913,000000,26.162,26.684,25.985,26.312,119270,0
+CHSCP.US,D,20190916,000000,26.312,26.674,26.265,26.562,33977,0
+CHSCP.US,D,20190917,000000,26.562,26.617,26.432,26.617,14092,0
+CHSCP.US,D,20190918,000000,26.61,26.674,26.47,26.628,23526,0
+CHSCP.US,D,20190919,000000,26.526,26.628,26.46,26.46,20023,0
+CHSCP.US,D,20190920,000000,26.61,26.628,26.274,26.32,14569,0
+CHSCP.US,D,20190923,000000,26.423,26.523,26.331,26.376,8645,0
+CHSCP.US,D,20190924,000000,26.48,26.601,26.283,26.395,18079,0
+CHSCP.US,D,20190925,000000,26.386,26.386,26.209,26.312,3261,0
+CHSCP.US,D,20190926,000000,26.368,26.371,26.119,26.171,14359,0
+CHSCP.US,D,20190927,000000,26.2,26.246,26.041,26.051,22050,0
+CHSCP.US,D,20190930,000000,26.181,26.339,26.059,26.171,81550,0
+CHSCP.US,D,20191001,000000,26.339,26.365,25.91,26.022,92980,0
+CHSCP.US,D,20191002,000000,25.892,26.019,25.826,26.019,20416,0
+CHSCP.US,D,20191003,000000,25.957,26.059,25.938,26.013,7054,0
+CHSCP.US,D,20191004,000000,26.013,26.154,26.013,26.087,13254,0
+CHSCP.US,D,20191007,000000,26.041,26.154,26.025,26.125,7406,0
+CHSCP.US,D,20191008,000000,25.966,26.072,25.966,26.069,7084,0
+CHSCP.US,D,20191009,000000,26.069,26.069,25.966,25.966,11077,0
+CHSCP.US,D,20191010,000000,26.097,26.097,25.985,26.031,11529,0
+CHSCP.US,D,20191011,000000,25.966,26.115,25.966,26.031,7748,0
+CHSCP.US,D,20191014,000000,26.087,26.152,26.031,26.115,7993,0
+CHSCP.US,D,20191015,000000,26.126,26.209,26.064,26.125,9024,0
+CHSCP.US,D,20191016,000000,26.059,26.368,26.059,26.134,14557,0
+CHSCP.US,D,20191017,000000,26.153,26.279,26.153,26.256,12637,0
+CHSCP.US,D,20191018,000000,26.354,26.354,26.106,26.106,6920,0
+CHSCP.US,D,20191021,000000,26.236,26.278,26.115,26.115,8787,0
+CHSCP.US,D,20191022,000000,26.218,26.218,26.106,26.143,8622,0
+CHSCP.US,D,20191023,000000,26.228,26.348,26.106,26.227,10897,0
+CHSCP.US,D,20191024,000000,26.227,26.339,26.227,26.292,4245,0
+CHSCP.US,D,20191025,000000,26.162,26.331,26.162,26.33,9722,0
+CHSCP.US,D,20191028,000000,26.33,26.33,26.153,26.292,7595,0
+CHSCP.US,D,20191029,000000,26.236,26.292,26.209,26.227,10022,0
+CHSCP.US,D,20191030,000000,26.246,26.273,26.209,26.256,12420,0
+CHSCP.US,D,20191031,000000,26.292,26.32,26.134,26.134,105041,0
+CHSCP.US,D,20191101,000000,26.2,26.302,26.134,26.143,11684,0
+CHSCP.US,D,20191104,000000,26.19,26.204,26.069,26.153,22464,0
+CHSCP.US,D,20191105,000000,26.153,26.236,26.087,26.087,7882,0
+CHSCP.US,D,20191106,000000,26.069,26.184,26.069,26.096,9482,0
+CHSCP.US,D,20191107,000000,26.263,26.263,26.059,26.153,14891,0
+CHSCP.US,D,20191108,000000,26.2,26.2,26.132,26.19,6786,0
+CHSCP.US,D,20191111,000000,26.078,26.227,26.078,26.125,10386,0
+CHSCP.US,D,20191112,000000,26.134,26.134,26.087,26.096,7752,0
+CHSCP.US,D,20191113,000000,26.106,26.292,26.079,26.218,12414,0
+CHSCP.US,D,20191114,000000,26.211,26.302,26.193,26.259,8890,0
+CHSCP.US,D,20191115,000000,26.262,26.339,26.262,26.274,4569,0
+CHSCP.US,D,20191118,000000,26.274,26.292,26.236,26.251,19410,0
+CHSCP.US,D,20191119,000000,26.246,26.339,26.106,26.246,15023,0
+CHSCP.US,D,20191120,000000,26.125,26.246,26.106,26.181,9778,0
+CHSCP.US,D,20191121,000000,26.134,26.292,26.115,26.115,11754,0
+CHSCP.US,D,20191122,000000,26.32,26.395,26.233,26.395,10518,0
+CHSCP.US,D,20191125,000000,26.283,26.414,26.209,26.386,12011,0
+CHSCP.US,D,20191126,000000,26.283,26.404,26.198,26.246,13577,0
+CHSCP.US,D,20191127,000000,26.349,26.386,26.115,26.115,15443,0
+CHSCP.US,D,20191129,000000,26.125,26.375,26.106,26.106,43119,0
+CHSCP.US,D,20191202,000000,26.236,26.256,26.106,26.153,35110,0
+CHSCP.US,D,20191203,000000,26.106,26.208,26.106,26.143,34968,0
+CHSCP.US,D,20191204,000000,26.148,26.177,26.148,26.176,8565,0
+CHSCP.US,D,20191205,000000,26.179,26.181,26.051,26.106,16856,0
+CHSCP.US,D,20191206,000000,26.153,26.236,26.097,26.236,15804,0
+CHSCP.US,D,20191209,000000,26.162,26.342,26.162,26.256,13833,0
+CHSCP.US,D,20191210,000000,26.283,26.339,26.256,26.264,13308,0
+CHSCP.US,D,20191211,000000,26.274,26.506,26.274,26.506,13146,0
+CHSCP.US,D,20191212,000000,26.446,26.618,26.277,26.292,48354,0
+CHSCP.US,D,20191213,000000,26.339,26.674,26.302,26.395,19986,0
+CHSCP.US,D,20191216,000000,26.736,26.766,26.585,26.613,12793,0
+CHSCP.US,D,20191217,000000,26.67,26.823,26.585,26.643,23042,0
+CHSCP.US,D,20191218,000000,26.585,26.719,26.575,26.585,21602,0
+CHSCP.US,D,20191219,000000,26.575,26.652,26.575,26.585,14235,0
+CHSCP.US,D,20191220,000000,26.622,26.719,26.595,26.659,12438,0
+CHSCP.US,D,20191223,000000,26.575,26.667,26.575,26.595,12137,0
+CHSCP.US,D,20191224,000000,26.613,26.622,26.575,26.575,10435,0
+CHSCP.US,D,20191226,000000,26.575,26.652,26.575,26.613,8077,0
+CHSCP.US,D,20191227,000000,26.67,26.67,26.585,26.624,11145,0
+CHSCP.US,D,20191230,000000,26.604,26.652,26.575,26.585,9461,0
+CHSCP.US,D,20191231,000000,26.86,26.86,26.575,26.575,27966,0
+CHSCP.US,D,20200102,000000,26.613,27.031,26.613,26.951,22516,0
+CHSCP.US,D,20200103,000000,26.699,26.938,26.642,26.756,35197,0
+CHSCP.US,D,20200106,000000,26.679,27.031,26.679,26.984,32002,0
+CHSCP.US,D,20200107,000000,27.231,27.372,27.027,27.335,37000,0
+CHSCP.US,D,20200108,000000,27.335,27.476,27.194,27.335,19205,0
+CHSCP.US,D,20200109,000000,27.258,27.335,27.161,27.235,12102,0
+CHSCP.US,D,20200110,000000,27.202,27.363,27.202,27.292,15873,0
+CHSCP.US,D,20200113,000000,27.297,27.335,27.064,27.231,36986,0
+CHSCP.US,D,20200114,000000,27.192,27.306,27.192,27.258,7499,0
+CHSCP.US,D,20200115,000000,27.288,27.402,27.174,27.297,10445,0
+CHSCP.US,D,20200116,000000,27.195,27.325,27.192,27.258,8478,0
+CHSCP.US,D,20200117,000000,27.382,27.525,27.192,27.516,27396,0
+CHSCP.US,D,20200121,000000,27.476,27.525,27.164,27.525,28128,0
+CHSCP.US,D,20200122,000000,27.533,27.581,27.321,27.449,28470,0
+CHSCP.US,D,20200123,000000,27.351,27.657,27.351,27.657,11383,0
+CHSCP.US,D,20200124,000000,27.563,27.615,27.453,27.586,7515,0
+CHSCP.US,D,20200127,000000,27.516,27.525,27.429,27.468,10104,0
+CHSCP.US,D,20200128,000000,27.309,27.64,27.309,27.525,7390,0
+CHSCP.US,D,20200129,000000,27.629,27.667,27.345,27.568,14152,0
+CHSCP.US,D,20200130,000000,27.581,27.667,27.372,27.61,10310,0
+CHSCP.US,D,20200131,000000,27.62,27.657,27.486,27.543,8605,0
+CHSCP.US,D,20200203,000000,27.543,27.577,27.476,27.562,10703,0
+CHSCP.US,D,20200204,000000,27.459,27.647,27.459,27.585,15938,0
+CHSCP.US,D,20200205,000000,27.714,27.762,27.667,27.762,20492,0
+CHSCP.US,D,20200206,000000,27.506,27.83,27.506,27.719,19851,0
+CHSCP.US,D,20200207,000000,27.6,27.952,27.6,27.9,14294,0
+CHSCP.US,D,20200210,000000,27.645,27.904,27.581,27.819,20020,0
+CHSCP.US,D,20200211,000000,27.809,27.856,27.714,27.838,12792,0
+CHSCP.US,D,20200212,000000,27.791,28.084,27.791,28.075,9918,0
+CHSCP.US,D,20200213,000000,27.999,28.218,27.764,28.179,19602,0
+CHSCP.US,D,20200214,000000,28.065,28.189,28.056,28.189,12556,0
+CHSCP.US,D,20200218,000000,28.218,28.284,28.161,28.189,16309,0
+CHSCP.US,D,20200219,000000,28.113,28.265,28.075,28.153,10823,0
+CHSCP.US,D,20200220,000000,28.027,28.161,28.027,28.151,11495,0
+CHSCP.US,D,20200221,000000,28.246,28.284,27.87,27.942,12509,0
+CHSCP.US,D,20200224,000000,27.895,27.895,27.349,27.349,10212,0
+CHSCP.US,D,20200225,000000,27.525,27.799,27.068,27.068,41750,0
+CHSCP.US,D,20200226,000000,27.315,27.62,27.154,27.61,28692,0
+CHSCP.US,D,20200227,000000,27.476,28.151,27.288,27.519,23828,0
+CHSCP.US,D,20200228,000000,27.097,27.506,26.84,26.84,73326,0
+CHSCP.US,D,20200302,000000,27.031,27.429,26.85,27.382,25856,0
+CHSCP.US,D,20200303,000000,27.318,27.714,27.318,27.714,22051,0
+CHSCP.US,D,20200304,000000,28.151,28.151,27.817,27.904,7585,0
+CHSCP.US,D,20200305,000000,27.619,27.81,27.619,27.62,3711,0
+CHSCP.US,D,20200306,000000,27.382,27.62,27.088,27.088,11008,0
+CHSCP.US,D,20200309,000000,26.813,27.135,26.481,26.954,43730,0
+CHSCP.US,D,20200310,000000,27.068,27.342,26.85,27.135,30596,0
+CHSCP.US,D,20200311,000000,27.135,27.156,26.846,26.954,16062,0
+CHSCP.US,D,20200312,000000,26.67,26.803,25.389,25.731,62976,0
+CHSCP.US,D,20200313,000000,26.376,26.993,25.911,26.907,51949,0
+CHSCP.US,D,20200316,000000,25.845,26.741,24.424,24.695,68446,0
+CHSCP.US,D,20200317,000000,24.646,27.053,24.646,25.318,39384,0
+CHSCP.US,D,20200318,000000,24.637,25.352,23.285,23.912,91586,0
+CHSCP.US,D,20200319,000000,24.154,25.12,23.352,24.234,44390,0
+CHSCP.US,D,20200320,000000,24.608,25.265,24.25,24.878,21252,0
+CHSCP.US,D,20200323,000000,24.898,25.039,23.188,23.835,61067,0
+CHSCP.US,D,20200324,000000,24.521,25.072,24.231,24.744,21177,0
+CHSCP.US,D,20200325,000000,24.299,25.901,23.429,25.274,36085,0
+CHSCP.US,D,20200326,000000,25.062,25.748,24.491,24.85,29666,0
+CHSCP.US,D,20200327,000000,24.926,25.101,24.289,24.926,17738,0
+CHSCP.US,D,20200330,000000,24.926,25.297,24.891,25.216,20886,0
+CHSCP.US,D,20200331,000000,26.057,26.057,24.434,24.434,44675,0
+CHSCP.US,D,20200401,000000,24.444,25.816,24.396,24.454,44177,0
+CHSCP.US,D,20200402,000000,24.444,25.216,24.424,24.792,13568,0
+CHSCP.US,D,20200403,000000,25.294,25.294,24.734,25.024,16128,0
+CHSCP.US,D,20200406,000000,25.1,25.505,24.83,24.976,12986,0
+CHSCP.US,D,20200407,000000,25.168,25.497,25.024,25.226,13996,0
+CHSCP.US,D,20200408,000000,25.41,25.941,25.4,25.806,29193,0
+CHSCP.US,D,20200409,000000,26.086,26.569,25.951,26.067,22130,0
+CHSCP.US,D,20200413,000000,26.26,26.26,25.1,25.41,15431,0
+CHSCP.US,D,20200414,000000,25.43,25.97,25.43,25.859,12957,0
+CHSCP.US,D,20200415,000000,25.922,25.937,25.352,25.603,11802,0
+CHSCP.US,D,20200416,000000,26.077,26.077,25.497,25.932,14330,0
+CHSCP.US,D,20200417,000000,25.787,26.004,25.367,25.439,16127,0
+CHSCP.US,D,20200420,000000,25.362,25.424,24.976,25.148,16519,0
+CHSCP.US,D,20200421,000000,24.888,24.889,24.444,24.695,23478,0
+CHSCP.US,D,20200422,000000,24.734,25.799,24.734,25.219,16590,0
+CHSCP.US,D,20200423,000000,25.327,25.7,25.226,25.698,12680,0
+CHSCP.US,D,20200424,000000,25.574,25.845,25.532,25.758,10289,0
+CHSCP.US,D,20200427,000000,25.796,25.845,25.564,25.632,26444,0
+CHSCP.US,D,20200428,000000,25.652,26.006,25.652,25.951,16630,0
+CHSCP.US,D,20200429,000000,26.052,26.077,25.835,26.028,15123,0
+CHSCP.US,D,20200430,000000,25.622,26.067,25.622,26.067,22281,0
+CHSCP.US,D,20200501,000000,25.98,26.077,25.7,26.077,11362,0
+CHSCP.US,D,20200504,000000,25.7,25.826,25.603,25.603,16620,0
+CHSCP.US,D,20200505,000000,25.603,25.787,25.545,25.545,18103,0
+CHSCP.US,D,20200506,000000,25.671,25.841,25.478,25.719,12500,0
+CHSCP.US,D,20200507,000000,25.632,25.864,25.372,25.397,15336,0
+CHSCP.US,D,20200508,000000,25.574,25.865,25.502,25.7,11971,0
+CHSCP.US,D,20200511,000000,25.816,26.086,25.7,26.086,13995,0
+CHSCP.US,D,20200512,000000,26.328,26.328,25.7,25.899,8851,0
+CHSCP.US,D,20200513,000000,26.086,26.328,25.703,25.893,9369,0
+CHSCP.US,D,20200514,000000,25.7,26.077,25.603,26.077,8188,0
+CHSCP.US,D,20200515,000000,25.893,26.55,25.826,26.458,16360,0
+CHSCP.US,D,20200518,000000,26.55,26.937,25.854,26.937,21027,0
+CHSCP.US,D,20200519,000000,27.023,27.197,26.314,27.043,12960,0
+CHSCP.US,D,20200520,000000,27.053,27.574,27.033,27.555,27420,0
+CHSCP.US,D,20200521,000000,26.889,27.351,26.713,27.063,12142,0
+CHSCP.US,D,20200522,000000,27.391,27.419,27.023,27.419,8901,0
+CHSCP.US,D,20200526,000000,27.352,27.439,27.063,27.121,9075,0
+CHSCP.US,D,20200527,000000,27.227,27.227,26.897,27.053,19772,0
+CHSCP.US,D,20200528,000000,27.053,27.381,26.907,27.381,3965,0
+CHSCP.US,D,20200529,000000,27.343,27.593,27.101,27.593,21080,0
+CHSCP.US,D,20200601,000000,27.252,27.777,27.252,27.777,6799,0
+CHSCP.US,D,20200602,000000,27.729,27.903,27.463,27.903,18505,0
+CHSCP.US,D,20200603,000000,27.642,28.009,27.623,27.816,18553,0
+CHSCP.US,D,20200604,000000,27.797,28.019,27.623,27.97,6773,0
+CHSCP.US,D,20200605,000000,28.019,28.212,27.83,28.164,7541,0
+CHSCP.US,D,20200608,000000,28.028,28.308,27.835,28.299,17000,0
+CHSCP.US,D,20200609,000000,28.241,28.482,28.231,28.482,4954,0
+CHSCP.US,D,20200610,000000,28.502,28.55,28.212,28.502,11553,0
+CHSCP.US,D,20200611,000000,28.135,28.396,27.777,28.28,9010,0
+CHSCP.US,D,20200612,000000,28.347,28.347,27.477,28.164,10461,0
+CHSCP.US,D,20200615,000000,28.341,28.852,28.126,28.852,15560,0
+CHSCP.US,D,20200616,000000,28.665,28.999,28.321,28.999,16486,0
+CHSCP.US,D,20200617,000000,28.97,29.176,28.537,29.176,30055,0
+CHSCP.US,D,20200618,000000,29.029,29.972,28.719,29.963,46829,0
+CHSCP.US,D,20200619,000000,29.835,29.835,29.019,29.628,203826,0
+CHSCP.US,D,20200622,000000,29.451,29.52,29.127,29.304,7230,0
+CHSCP.US,D,20200623,000000,29.412,29.412,28.704,29.073,12712,0
+CHSCP.US,D,20200624,000000,28.999,28.999,28.439,28.517,13769,0
+CHSCP.US,D,20200625,000000,28.321,28.53,28.277,28.277,13548,0
+CHSCP.US,D,20200626,000000,28.272,28.793,28.016,28.016,14137,0
+CHSCP.US,D,20200629,000000,28.016,28.129,27.682,27.721,15908,0
+CHSCP.US,D,20200630,000000,28.498,28.508,27.161,27.161,76621,0
+CHSCP.US,D,20200701,000000,27.377,27.672,27.24,27.461,25620,0
+CHSCP.US,D,20200702,000000,27.525,27.711,27.338,27.525,8429,0
+CHSCP.US,D,20200706,000000,27.633,27.751,27.534,27.731,8838,0
+CHSCP.US,D,20200707,000000,27.613,28.085,27.534,27.672,43375,0
+CHSCP.US,D,20200708,000000,27.662,27.79,27.525,27.643,13909,0
+CHSCP.US,D,20200709,000000,27.574,27.692,27.329,27.544,14677,0
+CHSCP.US,D,20200710,000000,27.672,27.672,27.505,27.672,11045,0
+CHSCP.US,D,20200713,000000,27.574,27.711,27.525,27.525,8428,0
+CHSCP.US,D,20200714,000000,27.475,27.692,27.338,27.505,8892,0
+CHSCP.US,D,20200715,000000,27.585,27.633,27.505,27.574,12325,0
+CHSCP.US,D,20200716,000000,27.672,27.918,27.525,27.77,15278,0
+CHSCP.US,D,20200717,000000,27.564,27.899,27.544,27.77,10437,0
+CHSCP.US,D,20200720,000000,27.911,27.911,27.603,27.849,6050,0
+CHSCP.US,D,20200721,000000,27.751,28.007,27.662,27.879,14404,0
+CHSCP.US,D,20200722,000000,27.751,27.876,27.544,27.554,12705,0
+CHSCP.US,D,20200723,000000,27.702,27.721,27.525,27.525,18261,0
+CHSCP.US,D,20200724,000000,27.603,27.662,27.534,27.544,7882,0
+CHSCP.US,D,20200727,000000,27.613,27.623,27.338,27.358,19138,0
+CHSCP.US,D,20200728,000000,27.466,27.672,27.466,27.651,5656,0
+CHSCP.US,D,20200729,000000,27.485,27.774,27.485,27.741,13394,0
+CHSCP.US,D,20200730,000000,27.544,27.957,27.544,27.947,13543,0
+CHSCP.US,D,20200731,000000,27.967,28.063,27.731,27.829,13007,0
+CHSCP.US,D,20200803,000000,28.004,28.004,27.77,27.918,5045,0
+CHSCP.US,D,20200804,000000,27.957,27.957,27.672,27.721,2653,0
+CHSCP.US,D,20200805,000000,27.623,27.995,27.623,27.722,9325,0
+CHSCP.US,D,20200806,000000,27.741,27.741,27.569,27.716,14478,0
+CHSCP.US,D,20200807,000000,27.662,27.851,27.56,27.613,7665,0
+CHSCP.US,D,20200810,000000,27.613,27.731,27.613,27.731,2991,0
+CHSCP.US,D,20200811,000000,27.697,27.77,27.623,27.77,7973,0
+CHSCP.US,D,20200812,000000,27.682,27.721,27.534,27.534,26044,0
+CHSCP.US,D,20200813,000000,27.534,27.721,27.534,27.574,13769,0
+CHSCP.US,D,20200814,000000,27.579,27.967,27.569,27.623,21878,0
+CHSCP.US,D,20200817,000000,27.711,27.888,27.711,27.815,15072,0
+CHSCP.US,D,20200818,000000,27.82,28.301,27.82,28.242,24941,0
+CHSCP.US,D,20200819,000000,28.124,28.242,28.084,28.144,5045,0
+CHSCP.US,D,20200820,000000,28.046,28.242,28.046,28.232,25590,0
+CHSCP.US,D,20200821,000000,28.188,28.311,28.085,28.282,9594,0
+CHSCP.US,D,20200824,000000,28.262,28.272,28.075,28.213,15340,0
+CHSCP.US,D,20200825,000000,28.114,28.282,28.075,28.203,16449,0
+CHSCP.US,D,20200826,000000,28.065,28.252,28.065,28.085,20327,0
+CHSCP.US,D,20200827,000000,28.134,28.282,28.095,28.213,11754,0
+CHSCP.US,D,20200828,000000,28.098,28.213,28.075,28.164,12876,0
+CHSCP.US,D,20200831,000000,28.213,28.272,28.046,28.046,26933,0
+CHSCP.US,D,20200901,000000,28.262,28.262,28.075,28.114,8252,0
+CHSCP.US,D,20200902,000000,28.114,28.232,28.065,28.154,5398,0
+CHSCP.US,D,20200903,000000,28.134,28.311,27.957,28.272,13713,0
+CHSCP.US,D,20200904,000000,28.272,28.311,28.026,28.311,22808,0
+CHSCP.US,D,20200908,000000,28.419,28.419,28.026,28.114,10151,0
+CHSCP.US,D,20200909,000000,28.232,28.458,28.232,28.458,7188,0
+CHSCP.US,D,20200910,000000,28.449,28.969,28.449,28.793,14836,0
+CHSCP.US,D,20200911,000000,28.734,28.763,28.626,28.753,3609,0
+CHSCP.US,D,20200914,000000,28.891,28.97,28.795,28.95,8077,0
+CHSCP.US,D,20200915,000000,29.13,29.5109,29.13,29.13,10473,0
+CHSCP.US,D,20200916,000000,29.28,29.39,28.68,28.68,12333,0
+CHSCP.US,D,20200917,000000,28.81,28.85,28.23,28.414,14520,0
+CHSCP.US,D,20200918,000000,28.32,28.687,28.32,28.34,6688,0
+CHSCP.US,D,20200921,000000,28.1,28.41,28.1,28.4018,9367,0
+CHSCP.US,D,20200922,000000,28.25,28.6554,28.25,28.36,3475,0
+CHSCP.US,D,20200923,000000,28.45,28.4965,28,28,25208,0
+CHSCP.US,D,20200924,000000,28,28.45,28,28.14,23067,0
+CHSCP.US,D,20200925,000000,28.24,28.91,28.24,28.87,8619,0
+CHSCP.US,D,20200928,000000,28.9,29.3158,28.8584,29.27,20208,0
+CHSCP.US,D,20200929,000000,29.17,29.29,29.083,29.25,7608,0
+CHSCP.US,D,20200930,000000,29.23,29.4,28.67,28.67,55339,0
+CHSCP.US,D,20201001,000000,28.89,28.9,28.53,28.88,20268,0
+CHSCP.US,D,20201002,000000,28.695,28.845,28.64,28.84,7231,0
+CHSCP.US,D,20201005,000000,28.71,29.14,28.15,28.875,20212,0
+CHSCP.US,D,20201006,000000,29,29.07,28.74,28.9,13087,0
+CHSCP.US,D,20201007,000000,28.73,29.25,28.73,28.89,9802,0
+CHSCP.US,D,20201008,000000,28.97,29.25,28.95,29.21,7680,0
+CHSCP.US,D,20201009,000000,29.3,29.44,29.13,29.26,35352,0
+CHSCP.US,D,20201012,000000,29.22,29.36,29.02,29.36,10113,0
+CHSCP.US,D,20201013,000000,29.26,29.46,29.18,29.29,11081,0
+CHSCP.US,D,20201014,000000,29.35,29.35,29.02,29.03,3934,0
+CHSCP.US,D,20201015,000000,28.79,29.05,28.6931,28.85,10311,0
+CHSCP.US,D,20201016,000000,28.845,28.845,28.63,28.63,4908,0
+CHSCP.US,D,20201019,000000,28.6,28.74,28.55,28.64,9406,0
+CHSCP.US,D,20201020,000000,28.69,28.8776,28.51,28.58,7574,0
+CHSCP.US,D,20201021,000000,28.97,28.97,28.415,28.4509,14599,0
+CHSCP.US,D,20201022,000000,28.56,28.77,28.3101,28.77,4213,0
+CHSCP.US,D,20201023,000000,28.54,28.93,28.54,28.88,6015,0
+CHSCP.US,D,20201026,000000,28.92,28.925,28.6,28.71,8369,0
+CHSCP.US,D,20201027,000000,28.7,28.81,28.55,28.7,4644,0
+CHSCP.US,D,20201028,000000,28.6,28.73,28.3,28.3,7722,0
+CHSCP.US,D,20201029,000000,28.4,28.95,28.4,28.4,11448,0
+CHSCP.US,D,20201030,000000,28.56,29.05,28.4043,29,25326,0
+CHSCP.US,D,20201102,000000,28.78,29.25,28.78,28.91,15400,0
+CHSCP.US,D,20201103,000000,29.15,29.25,28.8528,29.25,6216,0
+CHSCP.US,D,20201104,000000,29.19,29.45,29.19,29.44,15754,0
+CHSCP.US,D,20201105,000000,29.4,29.44,29.365,29.44,5061,0
+CHSCP.US,D,20201106,000000,29.29,29.3,29.056,29.06,5494,0
+CHSCP.US,D,20201109,000000,29.29,29.44,29.29,29.44,12758,0
+CHSCP.US,D,20201110,000000,29.36,29.44,29.12,29.44,10650,0
+CHSCP.US,D,20201111,000000,29.3,29.45,29.3,29.4,6016,0
+CHSCP.US,D,20201112,000000,29.27,29.39,29.15,29.39,2673,0
+CHSCP.US,D,20201113,000000,29.33,29.49,29.33,29.49,4469,0
+CHSCP.US,D,20201116,000000,29.48,29.49,29.15,29.49,9922,0
+CHSCP.US,D,20201117,000000,29.3,29.57,29.3,29.42,11817,0
+CHSCP.US,D,20201118,000000,29.5,29.5799,29.5,29.5,10136,0
+CHSCP.US,D,20201119,000000,29.5,29.8617,29.5,29.75,11712,0
+CHSCP.US,D,20201120,000000,29.76,29.92,29.7,29.7,6073,0
+CHSCP.US,D,20201123,000000,29.75,29.97,29.75,29.9363,9044,0
+CHSCP.US,D,20201124,000000,29.98,30.093,29.96,29.96,8056,0
+CHSCP.US,D,20201125,000000,30.0277,30.0277,29.933,29.975,4262,0
+CHSCP.US,D,20201127,000000,29.98,30.0216,29.98,29.99,4291,0
+CHSCP.US,D,20201130,000000,30,30.07,29.64,29.66,24123,0
+CHSCP.US,D,20201201,000000,29.68,30.0999,29.68,29.7465,10507,0
+CHSCP.US,D,20201202,000000,29.79,29.94,29.77,29.88,9129,0
+CHSCP.US,D,20201203,000000,30,30,29.85,29.93,15607,0
+CHSCP.US,D,20201204,000000,30,30.12,29.93,30,15755,0
+CHSCP.US,D,20201207,000000,30.05,30.2,29.98,30.15,10485,0
+CHSCP.US,D,20201208,000000,30.1998,30.2,29.93,30.0023,29327,0
+CHSCP.US,D,20201209,000000,30.05,30.24,30.007,30.13,4907,0
+CHSCP.US,D,20201210,000000,29.99,30.25,29.99,30.125,9776,0
+CHSCP.US,D,20201211,000000,30.24,30.25,30.13,30.25,19794,0
+CHSCP.US,D,20201214,000000,30.25,30.31,30.21,30.31,20305,0
+CHSCP.US,D,20201215,000000,30.44,30.44,30.22,30.38,27594,0
+CHSCP.US,D,20201216,000000,29.7,30.0489,29.53,29.7,24046,0
+CHSCP.US,D,20201217,000000,29.6301,29.91,29.63,29.8,16356,0
+CHSCP.US,D,20201218,000000,29.74,29.8,29.53,29.78,18781,0
+CHSCP.US,D,20201221,000000,29.54,29.7,29.245,29.52,18939,0
+CHSCP.US,D,20201222,000000,29.62,29.6472,29.06,29.26,12389,0
+CHSCP.US,D,20201223,000000,29.26,29.47,29.01,29.32,7495,0
+CHSCP.US,D,20201224,000000,29.43,29.53,29.37,29.53,3335,0
+CHSCP.US,D,20201228,000000,29.47,29.56,29.3682,29.3682,5368,0
+CHSCP.US,D,20201229,000000,29.53,29.55,29.29,29.485,11195,0
+CHSCP.US,D,20201230,000000,29.5,29.5,29.47,29.5,13947,0
+CHSCP.US,D,20201231,000000,29.6,29.95,29.325,29.9,40945,0
+CHSCP.US,D,20210104,000000,29.8,29.9,29.4265,29.74,10610,0
+CHSCP.US,D,20210105,000000,29.599,29.7477,29.599,29.7,11011,0
+CHSCP.US,D,20210106,000000,29.569,29.6005,29.29,29.43,12027,0
+CHSCP.US,D,20210107,000000,29.4267,29.46,29.31,29.35,8682,0
+CHSCP.US,D,20210108,000000,29.35,29.54,29.26,29.54,10706,0
+CHSCP.US,D,20210111,000000,29.34,29.5,29.27,29.3,16446,0
+CHSCP.US,D,20210112,000000,29.44,29.44,29.015,29.05,17506,0
+CHSCP.US,D,20210113,000000,29.1,29.46,29.1,29.46,8537,0
+CHSCP.US,D,20210114,000000,29.47,29.66,29.4,29.66,10670,0
+CHSCP.US,D,20210115,000000,29.56,29.7,29.45,29.7,5538,0
+CHSCP.US,D,20210119,000000,29.77,29.77,29.4501,29.6,8407,0
+CHSCP.US,D,20210120,000000,29.6,29.7769,29.55,29.7,9779,0
+CHSCP.US,D,20210121,000000,29.7,29.78,29.635,29.75,7274,0
+CHSCP.US,D,20210122,000000,29.74,29.88,29.6802,29.8,23120,0
+CHSCP.US,D,20210125,000000,29.8,29.85,29.57,29.83,16644,0
+CHSCP.US,D,20210126,000000,29.83,29.94,29.83,29.845,9195,0
+CHSCP.US,D,20210127,000000,29.93,29.98,29.83,29.83,28255,0
+CHSCP.US,D,20210128,000000,29.8498,29.8498,29.75,29.7896,3165,0
+CHSCP.US,D,20210129,000000,29.75,29.95,29.7,29.91,30189,0
+CHSCP.US,D,20210201,000000,29.98,29.98,29.85,29.9071,11344,0
+CHSCP.US,D,20210202,000000,29.94,29.99,29.815,29.87,20580,0
+CHSCP.US,D,20210203,000000,29.95,29.95,29.85,29.88,11243,0
+CHSCP.US,D,20210204,000000,29.85,29.9499,29.835,29.89,4160,0
+CHSCP.US,D,20210205,000000,29.85,29.95,29.85,29.9,5913,0
+CHSCP.US,D,20210208,000000,29.9,29.91,29.75,29.81,7297,0
+CHSCP.US,D,20210209,000000,29.85,29.8966,29.77,29.89,8623,0
+CHSCP.US,D,20210210,000000,29.85,29.91,29.76,29.78,17898,0
+CHSCP.US,D,20210211,000000,29.78,29.8,29.6479,29.65,18244,0
+CHSCP.US,D,20210212,000000,29.73,29.73,29.34,29.39,35514,0
+CHSCP.US,D,20210216,000000,29.36,29.478,29.29,29.29,17880,0
+CHSCP.US,D,20210217,000000,29.34,29.59,29.07,29.07,27542,0
+CHSCP.US,D,20210218,000000,29.32,29.4,29,29.09,28517,0
+CHSCP.US,D,20210219,000000,29.11,29.15,29.05,29.15,10971,0
+CHSCP.US,D,20210222,000000,29.15,29.15,29.08,29.13,11417,0
+CHSCP.US,D,20210223,000000,29.15,29.48,29.13,29.35,14919,0
+CHSCP.US,D,20210224,000000,29.28,29.3569,29.15,29.23,8597,0
+CHSCP.US,D,20210225,000000,29.15,29.32,29.05,29.17,19150,0
+CHSCP.US,D,20210226,000000,29.2,29.45,29.14,29.37,8279,0
+CHSCP.US,D,20210301,000000,29.28,29.6,29.28,29.45,10813,0
+CHSCP.US,D,20210302,000000,29.64,29.88,29.45,29.78,21106,0
+CHSCP.US,D,20210303,000000,29.65,29.95,29.47,29.92,22628,0
+CHSCP.US,D,20210304,000000,29.72,29.97,29.63,29.74,11933,0
+CHSCP.US,D,20210305,000000,29.75,29.99,29.74,29.99,5847,0
+CHSCP.US,D,20210308,000000,29.85,29.97,29.85,29.88,13317,0
+CHSCP.US,D,20210309,000000,30.08,30.111,29.88,30.07,24292,0
+CHSCP.US,D,20210310,000000,30.21,30.34,30.1,30.28,19864,0
+CHSCP.US,D,20210311,000000,30.2,30.38,30.0975,30.38,23671,0
+CHSCP.US,D,20210312,000000,30.2,30.4,30.2,30.35,14558,0
+CHSCP.US,D,20210315,000000,30.5,30.5,30.31,30.3622,11757,0
+CHSCP.US,D,20210316,000000,30.14,30.14,29.86,30.01,11272,0
+CHSCP.US,D,20210317,000000,30.01,30.01,29.8,29.9615,13427,0
+CHSCP.US,D,20210318,000000,29.8,30,29.643,29.7,13228,0
+CHSCP.US,D,20210319,000000,29.86,30.05,29.81,30,12693,0
+CHSCP.US,D,20210322,000000,29.81,29.9978,29.74,29.8175,16528,0
+CHSCP.US,D,20210323,000000,29.89,29.9,29.76,29.8992,10909,0
+CHSCP.US,D,20210324,000000,29.9,30.15,29.835,30.09,14167,0
+CHSCP.US,D,20210325,000000,29.94,30.08,29.925,29.925,11397,0
+CHSCP.US,D,20210326,000000,30.08,30.08,29.82,29.8679,9022,0
+CHSCP.US,D,20210329,000000,30,30,29.7343,29.7343,14854,0
+CHSCP.US,D,20210330,000000,29.83,29.99,29.7799,29.99,6856,0
+CHSCP.US,D,20210331,000000,30.1,30.24,29.965,30.18,36393,0
+CHSCP.US,D,20210401,000000,30.13,30.22,30.13,30.22,16877,0
+CHSCP.US,D,20210405,000000,30.1,30.235,30.1,30.19,14612,0
+CHSCP.US,D,20210406,000000,30.18,30.22,30,30.045,17967,0
+CHSCP.US,D,20210407,000000,29.91,30.0575,29.91,30.01,7837,0
+CHSCP.US,D,20210408,000000,30.09,30.09,29.92,29.92,9222,0
+CHSCP.US,D,20210409,000000,29.93,30.1,29.91,30.09,2531,0
+CHSCP.US,D,20210412,000000,30.1,30.1,30.025,30.025,7730,0
+CHSCP.US,D,20210413,000000,29.99,30.16,29.99,30.16,6925,0
+CHSCP.US,D,20210414,000000,30.1977,30.22,30,30.11,15361,0
+CHSCP.US,D,20210415,000000,30.25,30.25,30.01,30.25,9891,0
+CHSCP.US,D,20210416,000000,30.25,30.25,30.05,30.25,8353,0
+CHSCP.US,D,20210419,000000,30.23,30.26,30.1194,30.25,13692,0
+CHSCP.US,D,20210420,000000,30.285,30.3,30.0527,30.11,10564,0
+CHSCP.US,D,20210421,000000,30.14,30.299,30.06,30.185,3153,0
+CHSCP.US,D,20210422,000000,30.2,30.2,30.06,30.0801,12541,0
+CHSCP.US,D,20210423,000000,30.27,30.27,30.07,30.1116,17028,0
+CHSCP.US,D,20210426,000000,30.03,30.31,29.92,30,28187,0
+CHSCP.US,D,20210427,000000,30,30.032,29.9216,29.93,11872,0
+CHSCP.US,D,20210428,000000,30.07,30.14,29.8,29.8,18212,0
+CHSCP.US,D,20210429,000000,29.85,30.0817,29.79,30.0132,14618,0
+CHSCP.US,D,20210430,000000,30,30.06,29.79,29.79,35659,0
+CHSCP.US,D,20210503,000000,29.76,30.06,29.76,29.97,8750,0
+CHSCP.US,D,20210504,000000,30.0655,30.08,29.906,29.97,6342,0
+CHSCP.US,D,20210505,000000,30.02,30.12,29.82,29.82,6615,0
+CHSCP.US,D,20210506,000000,29.81,29.94,29.6347,29.7,15368,0
+CHSCP.US,D,20210507,000000,29.67,30.09,29.67,29.988,17510,0
+CHSCP.US,D,20210510,000000,30,30,29.71,29.7499,28078,0
+CHSCP.US,D,20210511,000000,29.7,29.7,29.61,29.66,15396,0
+CHSCP.US,D,20210512,000000,29.62,29.6579,29.22,29.31,23991,0
+CHSCP.US,D,20210513,000000,29.47,29.6699,29.4,29.4282,18146,0
+CHSCP.US,D,20210514,000000,29.69,29.972,29.5,29.81,14115,0
+CHSCP.US,D,20210517,000000,29.83,29.89,29.6501,29.84,11223,0
+CHSCP.US,D,20210518,000000,30,30.08,29.701,30.05,26031,0
+CHSCP.US,D,20210519,000000,29.95,30.05,29.8,29.925,5318,0
+CHSCP.US,D,20210520,000000,29.94,29.9817,29.84,29.84,6433,0
+CHSCP.US,D,20210521,000000,29.86,30.24,29.8501,30.24,12447,0
+CHSCP.US,D,20210524,000000,30.1,30.24,30.05,30.24,6533,0
+CHSCP.US,D,20210525,000000,30.1,30.1909,30.07,30.07,5226,0
+CHSCP.US,D,20210526,000000,30.09,30.2,29.97,30.1,18889,0
+CHSCP.US,D,20210527,000000,30.2,30.22,30.1,30.14,11308,0
+CHSCP.US,D,20210528,000000,30.15,30.2881,30.11,30.2,28515,0
+CHSCP.US,D,20210601,000000,30.2,30.38,30.2,30.38,9552,0
+CHSCP.US,D,20210602,000000,30.38,30.49,30.3,30.48,15989,0
+CHSCP.US,D,20210603,000000,30.41,30.4899,30.29,30.29,2522,0
+CHSCP.US,D,20210604,000000,30.45,30.48,30.3311,30.48,6117,0
+CHSCP.US,D,20210607,000000,30.49,30.5,30.405,30.4301,11367,0
+CHSCP.US,D,20210608,000000,30.5,30.5,30.4628,30.5,12616,0
+CHSCP.US,D,20210609,000000,30.5,30.64,30.5,30.5,12573,0
+CHSCP.US,D,20210610,000000,30.5,30.55,30.465,30.55,3729,0
+CHSCP.US,D,20210611,000000,30.6677,30.98,30.66,30.9699,118405,0
+CHSCP.US,D,20210614,000000,30.91,30.96,30.5226,30.96,32638,0
+CHSCP.US,D,20210615,000000,30.54,30.54,30,30.15,21987,0
+CHSCP.US,D,20210616,000000,30.06,30.17,29.82,29.91,31102,0
+CHSCP.US,D,20210617,000000,30.03,30.18,29.61,29.65,34117,0
+CHSCP.US,D,20210618,000000,29.61,29.99,29.11,29.43,169727,0
+CHSCP.US,D,20210621,000000,29.43,29.7,29.35,29.37,41498,0
+CHSCP.US,D,20210622,000000,29.4,29.7199,29.4,29.5,6664,0
+CHSCP.US,D,20210623,000000,29.42,29.7725,29.42,29.655,5940,0
+CHSCP.US,D,20210624,000000,29.61,29.7899,29.52,29.62,14185,0
+CHSCP.US,D,20210625,000000,29.6,29.6999,29.53,29.54,10838,0
+CHSCP.US,D,20210628,000000,29.63,29.66,29.518,29.63,14058,0
+CHSCP.US,D,20210629,000000,29.62,29.62,29.5087,29.55,9401,0
+CHSCP.US,D,20210630,000000,29.65,30.05,29.54,30.05,62486,0
+CHSCP.US,D,20210701,000000,30,30,29.75,29.8822,7364,0
+CHSCP.US,D,20210702,000000,29.9,30.15,29.9,30.15,14264,0
+CHSCP.US,D,20210706,000000,29.9,30.139,29.9,30.139,21134,0
+CHSCP.US,D,20210707,000000,29.92,30.098,29.8101,29.94,22235,0
+CHSCP.US,D,20210708,000000,30.03,30.07,29.87,30,7481,0
+CHSCP.US,D,20210709,000000,29.99,29.99,29.92,29.92,6181,0
+CHSCP.US,D,20210712,000000,29.96,30,29.96,29.9999,18800,0
+CHSCP.US,D,20210713,000000,30,30,29.9,29.9,5986,0
+CHSCP.US,D,20210714,000000,30.05,30.05,29.9,29.9699,5053,0
+CHSCP.US,D,20210715,000000,29.9863,30,29.918,30,1646,0
+CHSCP.US,D,20210716,000000,30.11,30.11,29.87,29.87,6439,0
+CHSCP.US,D,20210719,000000,29.85,29.95,29.85,29.85,11656,0
+CHSCP.US,D,20210720,000000,29.86,30.11,29.85,29.86,7694,0
+CHSCP.US,D,20210721,000000,29.85,30.0323,29.85,29.88,7419,0
+CHSCP.US,D,20210722,000000,29.92,30.035,29.82,29.85,8829,0
+CHSCP.US,D,20210723,000000,29.83,30.0547,29.8,29.8,13486,0
+CHSCP.US,D,20210726,000000,29.84,30.1045,29.84,30.0479,3892,0
+CHSCP.US,D,20210727,000000,29.92,29.9572,29.8,29.835,7135,0
+CHSCP.US,D,20210728,000000,29.88,30.0348,29.7337,29.7618,16514,0
+CHSCP.US,D,20210729,000000,29.7,29.86,29.7,29.79,7902,0
+CHSCP.US,D,20210730,000000,29.8086,30.0499,29.79,29.95,6284,0
+CHSCP.US,D,20210802,000000,29.86,30.14,29.8,30.14,9852,0
+CHSCP.US,D,20210803,000000,30.06,30.06,29.85,30.01,11263,0
+CHSCP.US,D,20210804,000000,29.9,30.04,29.8,29.94,18191,0
+CHSCP.US,D,20210805,000000,29.95,30.1,29.93,30.1,12206,0
+CHSCP.US,D,20210806,000000,29.97,30.2099,29.97,30.175,6064,0
+CHSCP.US,D,20210809,000000,30.2,30.2,30,30,10894,0
+CHSCP.US,D,20210810,000000,30.01,30.01,29.815,29.8765,16288,0
+CHSCP.US,D,20210811,000000,30.02,30.1277,29.81,30,6068,0
+CHSCP.US,D,20210812,000000,29.975,30.15,29.93,30.15,6734,0
+CHSCP.US,D,20210813,000000,30.1201,30.225,30.1201,30.225,4962,0
+CHSCP.US,D,20210816,000000,30.225,30.25,30.19,30.2067,10212,0
+CHSCP.US,D,20210817,000000,30.31,30.35,30.15,30.25,9613,0
+CHSCP.US,D,20210818,000000,30.28,30.28,29.9,30.04,14218,0
+CHSCP.US,D,20210819,000000,29.76,30.25,29.76,30.06,4992,0
+CHSCP.US,D,20210820,000000,30.235,30.235,30.095,30.16,7732,0
+CHSCP.US,D,20210823,000000,29.9627,30.36,29.9627,30.17,20799,0
+CHSCP.US,D,20210824,000000,30.26,30.26,30.01,30.01,4353,0
+CHSCP.US,D,20210825,000000,30.1,30.24,30.1,30.11,13239,0
+CHSCP.US,D,20210826,000000,30.24,30.36,30.01,30.11,14663,0
+CHSCP.US,D,20210827,000000,30.01,30.39,30.01,30.28,15793,0
+CHSCP.US,D,20210830,000000,30.4,30.44,30.2813,30.42,10569,0
+CHSCP.US,D,20210831,000000,30.37,30.44,30.18,30.44,24692,0
+CHSCP.US,D,20210901,000000,30.4,30.4129,30.27,30.3,15576,0
+CHSCP.US,D,20210902,000000,30.18,30.45,30.18,30.45,12118,0
+CHSCP.US,D,20210903,000000,30.44,30.44,30.21,30.27,13522,0
+CHSCP.US,D,20210907,000000,30.3481,30.36,30.1799,30.1799,5646,0
+CHSCP.US,D,20210908,000000,30.35,30.3591,30.13,30.21,6254,0
+CHSCP.US,D,20210909,000000,30.3,30.375,30.2,30.2975,6669,0
+CHSCP.US,D,20210910,000000,30.33,30.4176,30.15,30.23,7791,0
+CHSCP.US,D,20210913,000000,30.3,30.78,30.3,30.61,43574,0
+CHSCP.US,D,20210914,000000,30.79,30.96,30.6,30.91,31375,0
+CHSCP.US,D,20210915,000000,30.76,30.98,30.4701,30.98,25912,0
+CHSCP.US,D,20210916,000000,30.78,30.78,30.15,30.77,45762,0
+CHSCP.US,D,20210917,000000,30.69,30.98,30.47,30.81,167548,0
+CHSCP.US,D,20210920,000000,30.6,30.69,30.39,30.68,14016,0
+CHSCP.US,D,20210921,000000,30.61,30.71,30.61,30.64,8919,0
+CHSCP.US,D,20210922,000000,30.64,30.85,30.6106,30.85,11892,0
+CHSCP.US,D,20210923,000000,30.84,30.89,30.4917,30.6,9276,0
+CHSCP.US,D,20210924,000000,30.69,30.69,30.27,30.55,9858,0
+CHSCP.US,D,20210927,000000,30.54,30.8,30.2554,30.64,4601,0
+CHSCP.US,D,20210928,000000,30.313,30.3854,30.15,30.21,14509,0
+CHSCP.US,D,20210929,000000,30.47,30.61,30.27,30.61,4850,0
+CHSCP.US,D,20210930,000000,30.86,30.9066,30.504,30.9,30309,0
+CHSCP.US,D,20211001,000000,30.88,30.9,30.6256,30.85,27890,0
+CHSCP.US,D,20211004,000000,30.88,30.88,30.23,30.23,9355,0
+CHSCP.US,D,20211005,000000,30.4,30.4,30.05,30.07,33168,0
+CHSCP.US,D,20211006,000000,30.01,30.22,30.01,30.191,9263,0
+CHSCP.US,D,20211007,000000,30.35,30.4494,30.0149,30.18,8263,0
+CHSCP.US,D,20211008,000000,30.1,30.4199,30.1,30.17,10732,0
+CHSCP.US,D,20211011,000000,30.24,30.46,30.18,30.2799,2304,0
+CHSCP.US,D,20211012,000000,30.18,30.3568,30.18,30.21,6325,0
+CHSCP.US,D,20211013,000000,30.12,30.5987,30.12,30.42,22567,0
+CHSCP.US,D,20211014,000000,30.59,30.59,30.41,30.49,9091,0
+CHSCP.US,D,20211015,000000,30.4,30.4,30.25,30.29,4395,0
+CHSCP.US,D,20211018,000000,30.445,30.445,30.2,30.22,6416,0
+CHSCP.US,D,20211019,000000,30.42,30.49,30.2582,30.49,5947,0
+CHSCP.US,D,20211020,000000,30.59,30.59,30.4438,30.52,3430,0
+CHSCP.US,D,20211021,000000,30.51,30.6,30.501,30.5109,5823,0
+CHSCP.US,D,20211022,000000,30.65,30.65,30.38,30.44,16347,0
+CHSCP.US,D,20211025,000000,30.33,30.463,30.25,30.35,23150,0
+CHSCP.US,D,20211026,000000,30.5,30.5457,30.3,30.4443,3587,0
+CHSCP.US,D,20211027,000000,30.6075,30.6075,30.3144,30.34,6311,0
+CHSCP.US,D,20211028,000000,30.4,30.64,30.2501,30.31,6200,0
+CHSCP.US,D,20211029,000000,30.3,30.64,30.25,30.6,12334,0
+CHSCP.US,D,20211101,000000,30.5,30.9,30.43,30.9,19116,0
+CHSCP.US,D,20211102,000000,30.99,30.99,30.91,30.98,12222,0
+CHSCP.US,D,20211103,000000,30.98,31,30.84,31,8102,0
+CHSCP.US,D,20211104,000000,31,31.1,30.85,30.89,22911,0
+CHSCP.US,D,20211105,000000,31.05,31.05,30.91,30.9405,14543,0
+CHSCP.US,D,20211108,000000,30.99,30.99,30.84,30.98,11032,0
+CHSCP.US,D,20211109,000000,30.87,30.97,30.85,30.911,4151,0
+CHSCP.US,D,20211110,000000,30.86,30.8778,30.7165,30.8,14870,0
+CHSCP.US,D,20211111,000000,30.7405,30.91,30.6844,30.76,8993,0
+CHSCP.US,D,20211112,000000,30.8,30.86,30.41,30.49,45890,0
+CHSCP.US,D,20211115,000000,30.66,30.66,30.1992,30.22,42087,0
+CHSCP.US,D,20211116,000000,30.433,30.5199,30.22,30.47,28045,0
+CHSCP.US,D,20211117,000000,30.4591,30.4591,30.209,30.21,6943,0
+CHSCP.US,D,20211118,000000,30.23,30.4,30.23,30.23,7171,0
+CHSCP.US,D,20211119,000000,30.286,30.355,30.23,30.33,3274,0
+CHSCP.US,D,20211122,000000,30.51,30.63,30.36,30.409,10810,0
+CHSCP.US,D,20211123,000000,30.47,30.47,30.4019,30.45,7967,0
+CHSCP.US,D,20211124,000000,30.52,30.66,30.4,30.66,3874,0
+CHSCP.US,D,20211126,000000,30.6,30.698,30.5,30.64,6040,0
+CHSCP.US,D,20211129,000000,30.65,30.65,30.5892,30.65,15100,0
+CHSCP.US,D,20211130,000000,30.65,30.7,30.52,30.53,23809,0
+CHSCP.US,D,20211201,000000,30.7,30.9,30.7,30.79,26300,0
+CHSCP.US,D,20211202,000000,30.8,30.9014,30.749,30.749,12869,0
+CHSCP.US,D,20211203,000000,30.83,30.92,30.8,30.86,20082,0
+CHSCP.US,D,20211206,000000,30.98,30.98,30.8,30.8,12066,0
+CHSCP.US,D,20211207,000000,30.9308,30.98,30.8201,30.91,8038,0
+CHSCP.US,D,20211208,000000,30.98,30.98,30.885,30.92,12373,0
+CHSCP.US,D,20211209,000000,30.94,30.97,30.881,30.91,14570,0
+CHSCP.US,D,20211210,000000,30.88,30.91,30.75,30.75,23489,0
+CHSCP.US,D,20211213,000000,30.69,30.9,30.69,30.865,10782,0
+CHSCP.US,D,20211214,000000,30.94,30.94,30.7001,30.75,19783,0
+CHSCP.US,D,20211215,000000,30.87,30.87,30.6101,30.835,11518,0
+CHSCP.US,D,20211216,000000,30.49,30.9899,30.49,30.8,9422,0
+CHSCP.US,D,20211217,000000,30.8,30.926,30.4739,30.51,21870,0
+CHSCP.US,D,20211220,000000,30.31,30.88,30.31,30.7,10086,0
+CHSCP.US,D,20211221,000000,30.58,30.8,30.58,30.76,17809,0
+CHSCP.US,D,20211222,000000,30.79,30.85,30.655,30.81,17856,0
+CHSCP.US,D,20211223,000000,30.75,30.8499,30.65,30.67,14751,0
+CHSCP.US,D,20211227,000000,30.84,30.85,30.6,30.61,7706,0
+CHSCP.US,D,20211228,000000,30.78,30.81,30.65,30.6921,9300,0
+CHSCP.US,D,20211229,000000,30.79,30.8,30.68,30.77,4819,0
+CHSCP.US,D,20211230,000000,30.64,30.85,30.64,30.8,7410,0
+CHSCP.US,D,20211231,000000,30.85,30.9,30.6962,30.9,55275,0
+CHSCP.US,D,20220103,000000,30.9,30.9,30.7322,30.8,15003,0
+CHSCP.US,D,20220104,000000,30.8388,30.9,30.7,30.72,16402,0
+CHSCP.US,D,20220105,000000,30.8,30.9,30.7,30.775,10525,0
+CHSCP.US,D,20220106,000000,30.8,31,30.6914,30.92,20003,0
+CHSCP.US,D,20220107,000000,30.9,31,30.7969,30.9,8233,0
+CHSCP.US,D,20220110,000000,30.84,30.96,30.7,30.88,9963,0
+CHSCP.US,D,20220111,000000,30.88,30.98,30.75,30.8934,14446,0
+CHSCP.US,D,20220112,000000,31,31,30.75,30.87,10081,0
+CHSCP.US,D,20220113,000000,30.925,31.18,30.902,31.06,8323,0
+CHSCP.US,D,20220114,000000,30.93,31.1299,30.85,31.07,6842,0
+CHSCP.US,D,20220118,000000,30.8,30.8,30.5799,30.6298,21318,0
+CHSCP.US,D,20220119,000000,30.7,31,30.7,30.75,4067,0
+CHSCP.US,D,20220120,000000,30.89,30.89,30.8063,30.8063,4469,0
+CHSCP.US,D,20220121,000000,30.7,30.7699,30.5,30.74,39103,0
+CHSCP.US,D,20220124,000000,30.56,30.82,30.41,30.76,32912,0
+CHSCP.US,D,20220125,000000,30.57,30.7899,30.51,30.75,2972,0
+CHSCP.US,D,20220126,000000,30.85,30.97,30.5,30.52,26813,0
+CHSCP.US,D,20220127,000000,30.61,30.68,30.41,30.5,39674,0
+CHSCP.US,D,20220128,000000,30.61,30.61,30.43,30.5,8265,0
+CHSCP.US,D,20220131,000000,30.55,31,30.54,31,28003,0
+CHSCP.US,D,20220201,000000,31,31.14,30.91,31,20447,0
+CHSCP.US,D,20220202,000000,30.91,31.14,30.91,31.08,20251,0
+CHSCP.US,D,20220203,000000,31,31.05,30.9,31.02,9893,0
+CHSCP.US,D,20220204,000000,31.02,31.02,30.76,30.76,28800,0
+CHSCP.US,D,20220207,000000,30.67,30.97,30.67,30.92,17543,0
+CHSCP.US,D,20220208,000000,30.82,31.0199,30.7775,30.82,21042,0
+CHSCP.US,D,20220209,000000,30.91,31.0178,30.8,30.8,25428,0
+CHSCP.US,D,20220210,000000,30.79,31.1,30.64,30.92,40445,0
+CHSCP.US,D,20220211,000000,31.04,31.04,30.85,30.935,11319,0
+CHSCP.US,D,20220214,000000,31.1,31.12,30.89,30.97,20141,0
+CHSCP.US,D,20220215,000000,30.92,31,30.67,30.8075,55966,0
+CHSCP.US,D,20220216,000000,30.9618,30.9618,30.7224,30.85,10207,0
+CHSCP.US,D,20220217,000000,30.7,30.8884,30.65,30.725,18588,0
+CHSCP.US,D,20220218,000000,30.7,30.9188,30.7,30.9,6510,0
+CHSCP.US,D,20220222,000000,30.85,30.97,30.78,30.95,11881,0
+CHSCP.US,D,20220223,000000,30.99,30.99,30.71,30.73,17987,0
+CHSCP.US,D,20220224,000000,30.55,30.99,30.55,30.955,29137,0
+CHSCP.US,D,20220225,000000,30.98,31.29,30.88,31.26,21815,0
+CHSCP.US,D,20220228,000000,31.38,31.5,31.15,31.15,63559,0
+CHSCP.US,D,20220301,000000,31.34,31.5,31.17,31.385,22125,0
+CHSCP.US,D,20220302,000000,31.35,31.486,31.27,31.41,16874,0
+CHSCP.US,D,20220303,000000,31.5,31.5,31.3,31.44,8549,0
+CHSCP.US,D,20220304,000000,31.49,31.5,31.35,31.35,33863,0
+CHSCP.US,D,20220307,000000,31.27,31.3999,31.07,31.19,21948,0
+CHSCP.US,D,20220308,000000,31.38,31.5,31.1942,31.5,36696,0
+CHSCP.US,D,20220309,000000,31.5,31.7299,31.5,31.5505,20445,0
+CHSCP.US,D,20220310,000000,31.59,31.7172,31.5501,31.7,15753,0
+CHSCP.US,D,20220311,000000,31.65,31.73,31.43,31.6999,15315,0
+CHSCP.US,D,20220314,000000,31.75,31.7599,31.31,31.62,54648,0
+CHSCP.US,D,20220315,000000,31.76,32.4,31.6743,32.225,31723,0
+CHSCP.US,D,20220316,000000,31.99,32.36,31.8409,32.11,17764,0
+CHSCP.US,D,20220317,000000,31.5924,32.2,31.5924,32.13,18234,0
+CHSCP.US,D,20220318,000000,32.24,32.3,31.92,32.16,29801,0
+CHSCP.US,D,20220321,000000,32.29,32.29,31.8101,32.26,17655,0
+CHSCP.US,D,20220322,000000,32.19,32.2999,32.0269,32.2,16157,0
+CHSCP.US,D,20220323,000000,32.23,32.23,31.9001,31.965,15312,0
+CHSCP.US,D,20220324,000000,31.9649,32.0684,31.9,31.9,13663,0
+CHSCP.US,D,20220325,000000,31.89,32,31.5315,31.99,10069,0
+CHSCP.US,D,20220328,000000,31.99,32.2,31.63,31.9,24414,0
+CHSCP.US,D,20220329,000000,32.25,32.25,31.885,32.03,22839,0
+CHSCP.US,D,20220330,000000,32,32.15,31.9388,32.09,9812,0
+CHSCP.US,D,20220331,000000,32.29,32.3,32.03,32.3,51206,0
+CHSCP.US,D,20220401,000000,32.28,32.28,32.075,32.18,14757,0
+CHSCP.US,D,20220404,000000,32.17,32.31,32.16,32.3094,23983,0
+CHSCP.US,D,20220405,000000,32.21,32.21,32,32,24932,0
+CHSCP.US,D,20220406,000000,31.99,32.28,31.8867,32.23,13662,0
+CHSCP.US,D,20220407,000000,32.02,32.155,31.85,32.1278,43695,0
+CHSCP.US,D,20220408,000000,32,32.15,31.88,32.07,19258,0
+CHSCP.US,D,20220411,000000,31.67,32.1116,31.67,31.78,57882,0
+CHSCP.US,D,20220412,000000,31.85,31.9845,31.78,31.78,18525,0
+CHSCP.US,D,20220413,000000,31.78,32,31.78,31.86,10922,0
+CHSCP.US,D,20220414,000000,31.8,31.99,31.67,31.75,45573,0
+CHSCP.US,D,20220418,000000,31.76,31.89,31.29,31.68,30036,0
+CHSCP.US,D,20220419,000000,31.61,31.7,31.39,31.5,25347,0
+CHSCP.US,D,20220420,000000,31.6,31.6,31.36,31.47,20544,0
+CHSCP.US,D,20220421,000000,31.6,31.6,30.72,30.82,39370,0
+CHSCP.US,D,20220422,000000,30.76,30.89,30.6,30.72,16832,0
+CHSCP.US,D,20220425,000000,30.82,31.4276,30.66,31.03,25340,0
+CHSCP.US,D,20220426,000000,30.7,31.4428,30.6,30.6,25844,0
+CHSCP.US,D,20220427,000000,30.6,31.516,30.56,30.68,14006,0
+CHSCP.US,D,20220428,000000,30.9565,31.5719,30.7544,31,5224,0
+CHSCP.US,D,20220429,000000,30.99,31.42,30.69,31.26,45467,0
+CHSCP.US,D,20220502,000000,31.18,31.59,31.15,31.48,33675,0
+CHSCP.US,D,20220503,000000,31.55,31.72,31.35,31.7,17090,0
+CHSCP.US,D,20220504,000000,31.815,32.19,31.78,32.16,18701,0
+CHSCP.US,D,20220505,000000,32.02,32.29,31.8358,32.26,13580,0
+CHSCP.US,D,20220506,000000,32.2,32.3,31.76,31.76,18821,0
+CHSCP.US,D,20220509,000000,31.81,32.0777,31.8007,31.8007,14869,0
+CHSCP.US,D,20220510,000000,31.8508,31.89,31.5969,31.69,15698,0
+CHSCP.US,D,20220511,000000,31.67,31.89,31.34,31.36,15348,0
+CHSCP.US,D,20220512,000000,31.26,31.75,31.2,31.7,20707,0
+CHSCP.US,D,20220513,000000,31.51,31.67,31.45,31.6,10047,0
+CHSCP.US,D,20220516,000000,31.3,31.536,31.1,31.29,16648,0
+CHSCP.US,D,20220517,000000,31.88,31.88,31.27,31.27,9435,0
+CHSCP.US,D,20220518,000000,31.27,31.38,30.8006,31.07,12390,0
+CHSCP.US,D,20220519,000000,30.7772,31.19,30.75,31.1,12149,0
+CHSCP.US,D,20220520,000000,31.0201,31.1999,30.753,30.88,13675,0
+CHSCP.US,D,20220523,000000,30.88,31.19,30.7801,31.05,12134,0
+CHSCP.US,D,20220524,000000,31.05,31.19,30.8354,31.19,5963,0
+CHSCP.US,D,20220525,000000,31.1,31.75,31.1,31.75,10260,0
+CHSCP.US,D,20220526,000000,31.502,31.75,31.29,31.75,4349,0
+CHSCP.US,D,20220527,000000,31.55,31.75,31.53,31.75,23259,0
+CHSCP.US,D,20220531,000000,31.75,32.09,31.62,32.09,35232,0
+CHSCP.US,D,20220601,000000,31.9422,32.31,31.8767,32.2001,14810,0
+CHSCP.US,D,20220602,000000,32.2,32.38,32.06,32.18,16651,0
+CHSCP.US,D,20220603,000000,32.13,32.49,31.97,32.32,33907,0
+CHSCP.US,D,20220606,000000,32.42,32.42,32.2522,32.3777,4214,0
+CHSCP.US,D,20220607,000000,32.355,32.6,32.3,32.5812,9549,0
+CHSCP.US,D,20220608,000000,32.6,32.9,32.3974,32.9,5504,0
+CHSCP.US,D,20220609,000000,32.67,32.76,32.5,32.75,8339,0
+CHSCP.US,D,20220610,000000,32.9,32.9,32.1308,32.3,15877,0
+CHSCP.US,D,20220613,000000,32.35,32.35,31.9,32,33250,0
+CHSCP.US,D,20220614,000000,32.01,32.44,31.66,31.67,13866,0
+CHSCP.US,D,20220615,000000,31.99,32.49,31.55,32.26,29303,0
+CHSCP.US,D,20220616,000000,31.87,31.974,30.75,30.85,24145,0
+CHSCP.US,D,20220617,000000,30.75,31.87,29.75,29.83,160366,0
+CHSCP.US,D,20220621,000000,29.97,30.15,29,29.56,83439,0
+CHSCP.US,D,20220622,000000,29.69,29.7399,29.1581,29.65,34733,0
+CHSCP.US,D,20220623,000000,29.74,29.985,29.1,29.5,19064,0
+CHSCP.US,D,20220624,000000,29.5,29.5,28.395,28.81,41096,0
+CHSCP.US,D,20220627,000000,28.5,29.0899,27.9398,28.35,45310,0
+CHSCP.US,D,20220628,000000,28.745,29.2999,28.62,28.96,13467,0
+CHSCP.US,D,20220629,000000,29.15,29.3,28.95,29.26,15535,0
+CHSCP.US,D,20220630,000000,29.32,29.7199,29.32,29.69,27325,0
+CHSCP.US,D,20220701,000000,29.69,29.7,28.5001,29.32,17285,0
+CHSCP.US,D,20220705,000000,29.47,29.47,29.1184,29.1184,11884,0
+CHSCP.US,D,20220706,000000,29.35,29.45,29,29.1,12252,0
+CHSCP.US,D,20220707,000000,29.14,29.2427,28.61,28.83,18343,0
+CHSCP.US,D,20220708,000000,28.84,28.84,28.5,28.64,16404,0
+CHSCP.US,D,20220711,000000,28.7,28.84,28.6,28.71,7848,0
+CHSCP.US,D,20220712,000000,28.62,29.24,28.62,28.8,6559,0
+CHSCP.US,D,20220713,000000,28.8,28.9705,28.8,28.8,9833,0
+CHSCP.US,D,20220714,000000,28.81,29.2,28.8,28.835,2787,0
+CHSCP.US,D,20220715,000000,29,29,28.85,29,6905,0
+CHSCP.US,D,20220718,000000,29.19,29.43,29.19,29.29,5069,0
+CHSCP.US,D,20220719,000000,29.44,29.65,29.42,29.65,18453,0
+CHSCP.US,D,20220720,000000,29.0101,29.9,29.0101,29.72,12418,0
+CHSCP.US,D,20220721,000000,29.8,29.8,29.6,29.61,3922,0
+CHSCP.US,D,20220722,000000,29.7,30,29.6139,29.6787,4702,0
+CHSCP.US,D,20220725,000000,29.9,30.45,29.7,29.85,12553,0
+CHSCP.US,D,20220726,000000,29.71,29.7673,29.1,29.1,17956,0
+CHSCP.US,D,20220727,000000,29.1,29.4611,28.9,29.05,6439,0
+CHSCP.US,D,20220728,000000,28.87,29.38,28.84,29.12,10277,0
+CHSCP.US,D,20220729,000000,29.11,29.89,28.97,29.89,31466,0
+CHSCP.US,D,20220801,000000,29.3544,30.19,29.3544,30.15,5942,0
+CHSCP.US,D,20220802,000000,30,30.3001,29.6078,30.1786,7275,0
+CHSCP.US,D,20220803,000000,30.13,30.23,29.8,30.23,10493,0
+CHSCP.US,D,20220804,000000,30.15,30.15,30.09,30.12,3177,0
+CHSCP.US,D,20220805,000000,29.99,30.25,29.52,30.03,7452,0
+CHSCP.US,D,20220808,000000,30.05,30.18,30.05,30.1534,4291,0
+CHSCP.US,D,20220809,000000,30.1,30.1999,29.73,30.02,8684,0
+CHSCP.US,D,20220810,000000,30.03,30.03,29.89,29.8999,1423,0
+CHSCP.US,D,20220811,000000,29.77,30.13,29.77,30.13,5066,0
+CHSCP.US,D,20220812,000000,29.99,30.15,29.75,30.15,12017,0
+CHSCP.US,D,20220815,000000,30.25,30.25,29.98,30.25,5362,0
+CHSCP.US,D,20220816,000000,30,30.25,30,30.24,7479,0
+CHSCP.US,D,20220817,000000,30.02,30.23,30,30,4854,0
+CHSCP.US,D,20220818,000000,30.01,30.175,30.01,30.175,1043,0
+CHSCP.US,D,20220819,000000,30.05,30.25,30,30.18,7319,0
+CHSCP.US,D,20220822,000000,30.25,30.5466,30.06,30.25,5266,0
+CHSCP.US,D,20220823,000000,30.07,30.2499,30,30.03,9128,0
+CHSCP.US,D,20220824,000000,30.31,30.33,30.03,30.18,7509,0
+CHSCP.US,D,20220825,000000,30.26,30.3219,30.14,30.1763,4575,0
+CHSCP.US,D,20220826,000000,30.2,30.2,30.06,30.2,6754,0
+CHSCP.US,D,20220829,000000,30.29,30.53,30.1822,30.25,5188,0
+CHSCP.US,D,20220830,000000,30.38,30.5952,30.38,30.54,4068,0
+CHSCP.US,D,20220831,000000,30.54,30.77,30.4,30.77,14527,0
+CHSCP.US,D,20220901,000000,30.8,30.8,30.51,30.56,14756,0
+CHSCP.US,D,20220902,000000,30.8062,30.8062,30.35,30.4089,5131,0
+CHSCP.US,D,20220906,000000,30.36,30.36,30,30.06,21334,0
+CHSCP.US,D,20220907,000000,30.01,30.63,30.01,30.06,19878,0
+CHSCP.US,D,20220908,000000,30,30.2721,29.98,30.04,10157,0
+CHSCP.US,D,20220909,000000,30.13,30.28,29.82,30.15,3312,0
+CHSCP.US,D,20220912,000000,30.15,30.37,30.09,30.12,8171,0
+CHSCP.US,D,20220913,000000,30.05,30.29,29.82,30.1759,9386,0
+CHSCP.US,D,20220914,000000,30.09,30.3092,30.09,30.2,10950,0
+CHSCP.US,D,20220915,000000,30.39,30.39,30.09,30.19,7239,0
+CHSCP.US,D,20220916,000000,29.8,30.27,29.8,30.27,4738,0
+CHSCP.US,D,20220919,000000,30.03,30.18,29.81,29.83,6994,0
+CHSCP.US,D,20220920,000000,29.8,30.26,29.71,29.71,8724,0
+CHSCP.US,D,20220921,000000,29.9066,29.99,29.52,29.6,2188,0
+CHSCP.US,D,20220922,000000,29.5,29.5001,28.1,28.16,39321,0
+CHSCP.US,D,20220923,000000,28.1,28.3221,27.1,27.75,34392,0
+CHSCP.US,D,20220926,000000,27.52,28.3478,27.21,27.585,31875,0
+CHSCP.US,D,20220927,000000,27.6,28.1951,27.31,27.93,6501,0
+CHSCP.US,D,20220928,000000,28.27,28.35,27.65,27.92,19488,0
+CHSCP.US,D,20220929,000000,27.92,28.0799,27.6101,27.77,11882,0
+CHSCP.US,D,20220930,000000,28.48,28.54,27.75,28.51,74440,0
+CHSCP.US,D,20221003,000000,28.6465,29.2199,28.1055,28.71,10696,0
+CHSCP.US,D,20221004,000000,29.19,29.32,28.4744,29.14,13260,0
+CHSCP.US,D,20221005,000000,28.54,29.03,28.54,28.84,14041,0
+CHSCP.US,D,20221006,000000,28.62,28.97,28.62,28.65,5655,0
+CHSCP.US,D,20221007,000000,28.6,28.9049,28.29,28.29,8012,0
+CHSCP.US,D,20221010,000000,28.4,28.71,27.55,27.78,14878,0
+CHSCP.US,D,20221011,000000,27.78,28.275,27.7029,27.91,4516,0
+CHSCP.US,D,20221012,000000,28.09,28.6595,27.5,27.9399,26124,0
+CHSCP.US,D,20221013,000000,27.69,27.8174,27.1,27.65,18546,0
+CHSCP.US,D,20221014,000000,27.8,28,27.6,27.95,11834,0
+CHSCP.US,D,20221017,000000,27.74,27.941,27.54,27.6261,16877,0
+CHSCP.US,D,20221018,000000,27.74,27.74,27.3301,27.74,14476,0
+CHSCP.US,D,20221019,000000,27.8546,27.8546,27.465,27.51,4033,0
+CHSCP.US,D,20221020,000000,27.51,27.8498,27.45,27.46,6043,0
+CHSCP.US,D,20221021,000000,27.45,27.5743,27.2002,27.42,7281,0
+CHSCP.US,D,20221024,000000,27.43,27.8399,27.1,27.37,11976,0
+CHSCP.US,D,20221025,000000,27.21,27.64,27.21,27.22,12613,0
+CHSCP.US,D,20221026,000000,27.27,27.5752,27.18,27.19,9073,0
+CHSCP.US,D,20221027,000000,27.25,27.67,27.15,27.2,13442,0
+CHSCP.US,D,20221028,000000,27.28,27.4992,27.2001,27.3,6154,0
+CHSCP.US,D,20221031,000000,27.3,27.35,27.1,27.11,23810,0
+CHSCP.US,D,20221101,000000,27.16,27.67,27.06,27.06,7359,0
+CHSCP.US,D,20221102,000000,27.29,27.5099,27.05,27.42,15926,0
+CHSCP.US,D,20221103,000000,27.28,27.3475,27.05,27.05,15201,0
+CHSCP.US,D,20221104,000000,27.05,27.15,27.05,27.06,9945,0
+CHSCP.US,D,20221107,000000,27.06,27.41,27.0506,27.2344,12412,0
+CHSCP.US,D,20221108,000000,27.32,27.58,27.32,27.58,12521,0
+CHSCP.US,D,20221109,000000,27.61,27.61,27.1592,27.256,7507,0
+CHSCP.US,D,20221110,000000,27.36,27.7,27.3039,27.62,19097,0
+CHSCP.US,D,20221111,000000,27.7,28.2717,27.5001,28.006,33109,0
+CHSCP.US,D,20221114,000000,28.26,28.26,28.01,28.15,8963,0
+CHSCP.US,D,20221115,000000,28.38,28.94,28.3799,28.7501,13617,0
+CHSCP.US,D,20221116,000000,29,29,28.76,28.76,1976,0
+CHSCP.US,D,20221117,000000,28.81,29.1256,28.8,28.86,11038,0
+CHSCP.US,D,20221118,000000,29.19,29.19,28.59,28.65,7679,0
+CHSCP.US,D,20221121,000000,28.66,28.78,28.1001,28.1772,15927,0
+CHSCP.US,D,20221122,000000,28.04,28.5577,28.04,28.355,8750,0
+CHSCP.US,D,20221123,000000,28.49,28.5,28.09,28.22,11789,0
+CHSCP.US,D,20221125,000000,28.45,28.49,28.2165,28.46,3059,0
+CHSCP.US,D,20221128,000000,28.3116,28.49,28.3116,28.41,2316,0
+CHSCP.US,D,20221129,000000,28.3852,28.3852,27.81,27.95,14381,0
+CHSCP.US,D,20221130,000000,28.465,28.465,27.87,28.37,10038,0
+CHSCP.US,D,20221201,000000,28.31,28.77,28.0505,28.41,6443,0
+CHSCP.US,D,20221202,000000,28.41,28.64,28.41,28.4898,5100,0
+CHSCP.US,D,20221205,000000,28.5001,28.8522,28.05,28.05,12089,0
+CHSCP.US,D,20221206,000000,28.31,28.31,27.9511,28.2465,5868,0
+CHSCP.US,D,20221207,000000,28.3,28.425,28.2,28.425,8840,0
+CHSCP.US,D,20221208,000000,28.625,28.625,28.25,28.411,8047,0
+CHSCP.US,D,20221209,000000,28.41,28.41,28.15,28.15,14802,0
+CHSCP.US,D,20221212,000000,28.28,28.435,27.955,28.435,8757,0
+CHSCP.US,D,20221213,000000,28.45,28.7989,28.44,28.7989,7921,0
+CHSCP.US,D,20221214,000000,28.97,28.97,28.5019,28.6899,8351,0
+CHSCP.US,D,20221215,000000,28.22,28.4028,28.22,28.25,5346,0
+CHSCP.US,D,20221216,000000,28.25,28.7207,27.9195,27.92,21294,0
+CHSCP.US,D,20221219,000000,27.88,28.4645,27.8718,28.185,7505,0
+CHSCP.US,D,20221220,000000,27.9101,28.045,27.9101,27.9743,5142,0
+CHSCP.US,D,20221221,000000,28.16,28.257,28,28.1064,11361,0
+CHSCP.US,D,20221222,000000,28.1,28.13,27.3025,28.0262,13094,0
+CHSCP.US,D,20221223,000000,27.84,28.017,27.608,27.8949,9727,0
+CHSCP.US,D,20221227,000000,27.71,27.8421,27.334,27.66,10656,0
+CHSCP.US,D,20221228,000000,27.57,27.75,27.35,27.51,11115,0
+CHSCP.US,D,20221229,000000,27.5,27.89,27.43,27.43,6124,0
+CHSCP.US,D,20221230,000000,27.88,28.05,27.5001,28.05,32292,0
+CHSCP.US,D,20230103,000000,28.1,28.49,28.1,28.346,8477,0
+CHSCP.US,D,20230104,000000,28.32,28.7,28.2,28.7,19492,0
+CHSCP.US,D,20230105,000000,28.62,28.9399,28.6,28.75,11979,0
+CHSCP.US,D,20230106,000000,28.75,28.79,28.6001,28.64,14290,0
+CHSCP.US,D,20230109,000000,28.78,28.8041,28.2824,28.5,10161,0
+CHSCP.US,D,20230110,000000,28.36,28.7214,28.36,28.595,7254,0
+CHSCP.US,D,20230111,000000,28.66,28.7,28.25,28.32,10333,0
+CHSCP.US,D,20230112,000000,28.2,28.5312,28.11,28.13,11916,0
+CHSCP.US,D,20230113,000000,28.37,28.6,28.09,28.09,5345,0
+CHSCP.US,D,20230117,000000,28.41,28.485,28.1,28.3876,9402,0
+CHSCP.US,D,20230118,000000,28.36,28.7055,28.36,28.45,7943,0
+CHSCP.US,D,20230119,000000,28.0955,28.7,28.0955,28.549,6557,0
+CHSCP.US,D,20230120,000000,28.7875,28.7875,28.45,28.645,23074,0
+CHSCP.US,D,20230123,000000,28.74,28.74,28.42,28.65,6299,0
+CHSCP.US,D,20230124,000000,28.5,28.7396,28.2603,28.36,8952,0
+CHSCP.US,D,20230125,000000,29,29,28.51,28.7,15645,0
+CHSCP.US,D,20230126,000000,28.74,28.94,28.35,28.725,20202,0
+CHSCP.US,D,20230127,000000,28.71,29,28.46,29,13994,0
+CHSCP.US,D,20230130,000000,28.9,29.2089,28.75,29.02,11514,0
+CHSCP.US,D,20230131,000000,28.99,29.34,28.8209,29.25,13634,0
+CHSCP.US,D,20230201,000000,29.1,29.39,28.75,29.09,12277,0
+CHSCP.US,D,20230202,000000,28.97,29.441,28.97,29.32,10639,0
+CHSCP.US,D,20230203,000000,29.31,29.4,29.01,29.39,3036,0
+CHSCP.US,D,20230206,000000,29.06,29.14,28.8,28.8,4239,0
+CHSCP.US,D,20230207,000000,28.96,28.98,28.8,28.92,7622,0
+CHSCP.US,D,20230208,000000,29.076,29.09,28.95,28.95,1923,0
+CHSCP.US,D,20230209,000000,28.9,29.14,28.9,29.03,5065,0
+CHSCP.US,D,20230210,000000,28.91,29.16,28.91,29.0638,11917,0
+CHSCP.US,D,20230213,000000,29.12,29.37,29.06,29.325,9316,0
+CHSCP.US,D,20230214,000000,29.39,29.39,29.3,29.36,1167,0
+CHSCP.US,D,20230215,000000,29.25,29.56,29.05,29.325,13251,0
+CHSCP.US,D,20230216,000000,29.28,29.46,29.2585,29.2585,4009,0
+CHSCP.US,D,20230217,000000,29.43,29.86,29.4,29.62,15262,0
+CHSCP.US,D,20230221,000000,29.738,29.807,29.26,29.4,17360,0
+CHSCP.US,D,20230222,000000,29.73,29.73,29.4,29.44,12240,0
+CHSCP.US,D,20230223,000000,29.43,29.5233,29.36,29.36,4492,0
+CHSCP.US,D,20230224,000000,29.505,29.62,29.45,29.5102,1621,0
+CHSCP.US,D,20230227,000000,29.73,29.82,29.4339,29.5,18311,0
+CHSCP.US,D,20230228,000000,29.51,29.88,29.31,29.88,33724,0
+CHSCP.US,D,20230301,000000,29.84,29.85,29.4357,29.6,7818,0
+CHSCP.US,D,20230302,000000,29.56,29.7831,29.29,29.52,18002,0
+CHSCP.US,D,20230303,000000,29.72,29.95,29.7,29.75,13157,0
+CHSCP.US,D,20230306,000000,29.64,29.965,29.6246,29.88,11698,0
+CHSCP.US,D,20230307,000000,29.7666,29.9493,29.6001,29.77,5847,0
+CHSCP.US,D,20230308,000000,29.9499,29.9499,29.6001,29.85,8069,0
+CHSCP.US,D,20230309,000000,29.95,29.95,29.55,29.55,10375,0
+CHSCP.US,D,20230310,000000,29.58,29.7268,29.45,29.5101,7564,0
+CHSCP.US,D,20230313,000000,29.36,29.95,28.82,29.4,25127,0
+CHSCP.US,D,20230314,000000,29.42,29.7803,29.42,29.64,9741,0
+CHSCP.US,D,20230315,000000,29.75,29.75,29.05,29.52,7830,0
+CHSCP.US,D,20230316,000000,29.32,29.38,28.89,29.35,6506,0
+CHSCP.US,D,20230317,000000,29.44,29.4656,28.998,29.3018,6100,0
+CHSCP.US,D,20230320,000000,29.12,29.23,28.77,28.8,14350,0
+CHSCP.US,D,20230321,000000,28.86,29.0936,28.74,28.82,16626,0
+CHSCP.US,D,20230322,000000,28.64,28.93,28.64,28.75,11635,0
+CHSCP.US,D,20230323,000000,28.87,29.13,28.66,29.13,29032,0
+CHSCP.US,D,20230324,000000,29.1,29.1,28.7264,28.79,10154,0
+CHSCP.US,D,20230327,000000,28.81,28.97,28.81,28.91,10051,0
+CHSCP.US,D,20230328,000000,28.85,29.04,28.8157,28.94,7618,0
+CHSCP.US,D,20230329,000000,29.05,29.15,28.96,29.075,8470,0
+CHSCP.US,D,20230330,000000,29.02,29.23,28.92,29.17,7324,0
+CHSCP.US,D,20230331,000000,29.45,29.59,29.135,29.59,46520,0
+CHSCP.US,D,20230403,000000,29.59,29.5999,29.14,29.4416,26431,0
+CHSCP.US,D,20230404,000000,29.5,29.7,29.45,29.7,12741,0
+CHSCP.US,D,20230405,000000,29.6,29.7,29.5307,29.7,1821,0
+CHSCP.US,D,20230406,000000,29.5001,29.6994,29.5001,29.5001,3615,0
+CHSCP.US,D,20230410,000000,29.63,29.92,29.62,29.7,13734,0
+CHSCP.US,D,20230411,000000,29.9,30,29.85,29.98,10861,0
+CHSCP.US,D,20230412,000000,29.92,29.98,29.81,29.98,6373,0
+CHSCP.US,D,20230413,000000,29.9478,29.98,29.791,29.98,8163,0
+CHSCP.US,D,20230414,000000,29.97,29.97,29.51,29.77,13300,0
+CHSCP.US,D,20230417,000000,29.71,29.71,29.56,29.6,5419,0
+CHSCP.US,D,20230418,000000,29.71,29.8,29.61,29.61,8082,0
+CHSCP.US,D,20230419,000000,29.79,29.8,29.43,29.75,17297,0
+CHSCP.US,D,20230420,000000,29.7,29.8,29.3,29.32,8140,0
+CHSCP.US,D,20230421,000000,29.43,29.5823,29.22,29.22,14636,0
+CHSCP.US,D,20230424,000000,29.34,29.58,29.26,29.32,3701,0
+CHSCP.US,D,20230425,000000,29.47,29.47,29.28,29.45,10299,0
+CHSCP.US,D,20230426,000000,29.4215,29.6,29.33,29.43,2024,0
+CHSCP.US,D,20230427,000000,29.34,29.6,29.2501,29.6,12008,0
+CHSCP.US,D,20230428,000000,29.28,29.8,29.28,29.77,40055,0
+CHSCP.US,D,20230501,000000,29.45,29.69,29.35,29.45,14407,0
+CHSCP.US,D,20230502,000000,29.57,29.7,29.36,29.4,16743,0
+CHSCP.US,D,20230503,000000,29.69,29.69,28.66,28.87,29358,0
+CHSCP.US,D,20230504,000000,28.87,29.1114,28.78,28.78,8466,0
+CHSCP.US,D,20230505,000000,29,29.25,28.72,28.84,13547,0
+CHSCP.US,D,20230508,000000,28.94,29.172,28.85,28.92,4363,0
+CHSCP.US,D,20230509,000000,29.29,29.29,28.73,29.03,3949,0
+CHSCP.US,D,20230510,000000,28.9322,29.22,28.9322,28.95,3575,0
+CHSCP.US,D,20230511,000000,28.9,28.9,28.32,28.85,17776,0
+CHSCP.US,D,20230512,000000,28.61,28.845,28.3801,28.65,14533,0
+CHSCP.US,D,20230515,000000,28.72,28.72,28.56,28.56,8383,0
+CHSCP.US,D,20230516,000000,28.56,28.59,28.43,28.43,4750,0
+CHSCP.US,D,20230517,000000,28.4385,28.6,28.4,28.5867,14022,0
+CHSCP.US,D,20230518,000000,28.59,28.9299,28.59,28.77,11226,0
+CHSCP.US,D,20230519,000000,28.8195,28.88,28.53,28.88,6919,0
+CHSCP.US,D,20230522,000000,28.8,29.08,28.8,29.08,9866,0
+CHSCP.US,D,20230523,000000,29.09,29.15,28.892,29.05,4349,0
+CHSCP.US,D,20230524,000000,28.8,29.01,28.75,28.94,6449,0
+CHSCP.US,D,20230525,000000,28.9499,28.95,28.73,28.75,4572,0
+CHSCP.US,D,20230526,000000,28.8,28.95,28.75,28.83,5826,0
+CHSCP.US,D,20230530,000000,28.95,29,28.9,29,4234,0
+CHSCP.US,D,20230531,000000,29.05,29.51,28.94,29.51,63115,0
+CHSCP.US,D,20230601,000000,29.49,29.7399,29.49,29.57,18701,0
+CHSCP.US,D,20230602,000000,29.58,29.8,29.49,29.7911,15404,0
+CHSCP.US,D,20230605,000000,29.8,29.9321,29.4801,29.85,9112,0
+CHSCP.US,D,20230606,000000,29.86,29.93,29.705,29.93,4854,0
+CHSCP.US,D,20230607,000000,29.9,29.9,29.72,29.77,11777,0
+CHSCP.US,D,20230608,000000,29.6,29.7676,29.6,29.6338,4238,0
+CHSCP.US,D,20230609,000000,29.7,29.85,29.7,29.85,4439,0
+CHSCP.US,D,20230612,000000,29.76,29.9,29.6,29.75,16534,0
+CHSCP.US,D,20230613,000000,29.75,29.81,29.68,29.75,6025,0
+CHSCP.US,D,20230614,000000,29.48,29.48,29.23,29.31,8496,0
+CHSCP.US,D,20230615,000000,29.25,29.41,28.5,29.41,6383,0
+CHSCP.US,D,20230616,000000,29.21,29.5599,29,29.06,10007,0
+CHSCP.US,D,20230620,000000,29.17,29.26,29.07,29.1,9423,0
+CHSCP.US,D,20230621,000000,29.15,29.2396,29.07,29.07,5634,0
+CHSCP.US,D,20230622,000000,29.08,29.1035,29.07,29.1,4507,0
+CHSCP.US,D,20230623,000000,29,29.086,29,29.07,2482,0
+CHSCP.US,D,20230626,000000,29.19,29.25,29.0701,29.16,6689,0
+CHSCP.US,D,20230627,000000,29.34,29.39,29.0101,29.25,12487,0
+CHSCP.US,D,20230628,000000,29.35,29.45,29.3,29.45,3946,0
+CHSCP.US,D,20230629,000000,29.29,29.5,29.15,29.47,12702,0
+CHSCP.US,D,20230630,000000,29.82,29.95,29.475,29.95,82636,0
+CHSCP.US,D,20230703,000000,29.85,29.9699,29.8162,29.94,14867,0
+CHSCP.US,D,20230705,000000,29.9,29.92,29.5,29.79,18882,0
+CHSCP.US,D,20230706,000000,29.63,29.8,29.5613,29.71,6619,0
+CHSCP.US,D,20230707,000000,29.74,29.8,29.721,29.75,5212,0
+CHSCP.US,D,20230710,000000,29.88,29.88,29.58,29.72,11340,0
+CHSCP.US,D,20230711,000000,29.87,29.87,29.69,29.7105,10711,0
+CHSCP.US,D,20230712,000000,29.78,29.78,29.71,29.71,6763,0
+CHSCP.US,D,20230713,000000,29.75,29.7599,29.53,29.7,7511,0
+CHSCP.US,D,20230714,000000,29.75,29.87,29.75,29.8177,6452,0
+CHSCP.US,D,20230717,000000,29.84,29.84,29.53,29.61,14169,0
+CHSCP.US,D,20230718,000000,29.62,29.62,29.3351,29.44,21624,0
+CHSCP.US,D,20230719,000000,29.54,29.6942,29.49,29.56,8446,0
+CHSCP.US,D,20230720,000000,29.545,29.6795,29.5021,29.575,5778,0
+CHSCP.US,D,20230721,000000,29.7,29.7333,29.6,29.62,7583,0
+CHSCP.US,D,20230724,000000,29.7499,29.8,29.66,29.78,3520,0
+CHSCP.US,D,20230725,000000,29.71,29.805,29.65,29.79,5151,0
+CHSCP.US,D,20230726,000000,29.7,30,29.7,29.96,10959,0
+CHSCP.US,D,20230727,000000,29.88,30,29.6701,29.76,4864,0
+CHSCP.US,D,20230728,000000,29.741,29.9799,29.741,29.75,3747,0
+CHSCP.US,D,20230731,000000,29.79,29.94,29.7407,29.94,16479,0
+CHSCP.US,D,20230801,000000,29.71,29.92,29.5,29.75,6209,0
+CHSCP.US,D,20230802,000000,29.64,29.97,29.64,29.7983,14990,0
+CHSCP.US,D,20230803,000000,29.84,29.9786,29.78,29.82,5176,0
+CHSCP.US,D,20230804,000000,29.81,29.97,29.7793,29.85,4774,0
+CHSCP.US,D,20230807,000000,29.97,29.97,29.7499,29.94,5612,0
+CHSCP.US,D,20230808,000000,29.9,29.969,29.6501,29.76,4052,0
+CHSCP.US,D,20230809,000000,29.95,29.95,29.7601,29.86,7550,0
+CHSCP.US,D,20230810,000000,29.8116,29.8934,29.8116,29.8801,3861,0
+CHSCP.US,D,20230811,000000,29.65,29.9239,29.65,29.92,3962,0
+CHSCP.US,D,20230814,000000,29.87,29.915,29.6601,29.83,4363,0
+CHSCP.US,D,20230815,000000,29.88,29.9,29.6601,29.85,6848,0
+CHSCP.US,D,20230816,000000,29.76,29.8001,29.75,29.795,5816,0
+CHSCP.US,D,20230817,000000,29.89,29.89,29.75,29.8,6914,0
+CHSCP.US,D,20230818,000000,29.71,29.89,29.71,29.81,3754,0
+CHSCP.US,D,20230821,000000,29.89,29.89,29.7001,29.71,12753,0
+CHSCP.US,D,20230822,000000,29.7646,29.92,29.71,29.76,5830,0
+CHSCP.US,D,20230823,000000,29.81,29.819,29.73,29.78,6844,0
+CHSCP.US,D,20230824,000000,29.72,29.89,29.72,29.7372,1649,0
+CHSCP.US,D,20230825,000000,29.71,29.8,29.71,29.7617,2215,0
+CHSCP.US,D,20230828,000000,29.73,29.8551,29.73,29.8,2967,0
+CHSCP.US,D,20230829,000000,29.7756,29.9,29.7756,29.82,5566,0
+CHSCP.US,D,20230830,000000,29.82,30,29.82,29.9,8108,0
+CHSCP.US,D,20230831,000000,29.98,30.63,29.89,30.56,61191,0
+CHSCP.US,D,20230901,000000,30.5,30.53,30.2452,30.51,7509,0
+CHSCP.US,D,20230905,000000,30.4,30.588,30.4,30.57,4589,0
+CHSCP.US,D,20230906,000000,30.425,30.475,30.31,30.45,3759,0
+CHSCP.US,D,20230907,000000,30.3425,30.5,30.31,30.4,7538,0
+CHSCP.US,D,20230908,000000,30.49,30.64,30.42,30.42,8768,0
+CHSCP.US,D,20230911,000000,30.41,30.571,30.4,30.56,2975,0
+CHSCP.US,D,20230912,000000,30.69,30.69,30.56,30.6,4505,0
+CHSCP.US,D,20230913,000000,30.41,30.6,30.41,30.6,9919,0
+CHSCP.US,D,20230914,000000,30.7,30.735,30.55,30.735,5045,0
+CHSCP.US,D,20230915,000000,30.6095,30.6095,30.0134,30.03,3189,0
+CHSCP.US,D,20230918,000000,30.08,30.75,30.08,30.45,14125,0
+CHSCP.US,D,20230919,000000,30.71,30.71,30.365,30.46,11046,0
+CHSCP.US,D,20230920,000000,30.3175,30.6899,30.3101,30.5,16641,0
+CHSCP.US,D,20230921,000000,30.23,30.258,30.1201,30.258,1360,0
+CHSCP.US,D,20230922,000000,30.29,30.6399,30.29,30.48,4751,0
+CHSCP.US,D,20230925,000000,30.45,30.61,30.24,30.54,10458,0
+CHSCP.US,D,20230926,000000,30.53,30.57,30.37,30.39,9723,0
+CHSCP.US,D,20230927,000000,30.44,30.44,30.3,30.3,4965,0
+CHSCP.US,D,20230928,000000,30.4,30.55,30.3001,30.515,17201,0
+CHSCP.US,D,20230929,000000,30.49,30.87,30.2514,30.6,36768,0
+CHSCP.US,D,20231002,000000,30.75,30.85,30.1102,30.25,25844,0
+CHSCP.US,D,20231003,000000,30.2,30.4,29.7501,29.9665,16801,0
+CHSCP.US,D,20231004,000000,30,30.09,29.9,30.0022,7134,0
+CHSCP.US,D,20231005,000000,30.02,30.02,30.02,30.02,2966,0
+CHSCP.US,D,20231006,000000,30,30.22,30,30.07,2946,0
+CHSCP.US,D,20231009,000000,30.0999,30.15,30,30.11,7339,0
+CHSCP.US,D,20231010,000000,30.01,30.13,29.9856,30.02,8392,0
+CHSCP.US,D,20231011,000000,30.03,30.22,29.92,30.03,7729,0
+CHSCP.US,D,20231012,000000,29.955,30,29.8,29.8151,19628,0
+CHSCP.US,D,20231013,000000,29.77,29.99,29.75,29.75,7844,0
+CHSCP.US,D,20231016,000000,29.7,29.75,29.51,29.52,28690,0
+CHSCP.US,D,20231017,000000,29.3,29.57,29.3,29.37,15993,0
+CHSCP.US,D,20231018,000000,29.37,29.49,29.25,29.37,4378,0
+CHSCP.US,D,20231019,000000,29.47,29.47,29.13,29.14,7086,0
+CHSCP.US,D,20231020,000000,29.03,29.2523,29.02,29.22,12227,0
+CHSCP.US,D,20231023,000000,29.19,29.28,29.1,29.1,8953,0
+CHSCP.US,D,20231024,000000,29.1,29.4369,29.05,29.17,6813,0
+CHSCP.US,D,20231025,000000,29.04,29.25,29,29,25463,0
+CHSCP.US,D,20231026,000000,28.97,29.3391,28.8,28.81,6809,0
+CHSCP.US,D,20231027,000000,28.85,29.0289,28.81,28.88,1293,0
+CHSCP.US,D,20231030,000000,28.8,28.954,28.8,28.85,5840,0
+CHSCP.US,D,20231031,000000,28.96,29.13,28.8762,29.13,10461,0
+CHSCP.US,D,20231101,000000,29.0152,29.4221,29,29.37,3884,0
+CHSCP.US,D,20231102,000000,29.65,29.74,29.65,29.74,3044,0
+CHSCP.US,D,20231103,000000,29.39,29.95,29.24,29.57,16386,0
+CHSCP.US,D,20231106,000000,30.26,30.26,29.4,29.59,12939,0
+CHSCP.US,D,20231107,000000,29.47,29.59,29.4,29.49,2204,0
+CHSCP.US,D,20231108,000000,29.48,29.515,29.2129,29.3,10618,0
+CHSCP.US,D,20231109,000000,29.15,29.25,29.06,29.2,9988,0
+CHSCP.US,D,20231110,000000,29.08,29.7,29,29.38,11424,0
+CHSCP.US,D,20231113,000000,29.28,29.89,29.07,29.85,6766,0
+CHSCP.US,D,20231114,000000,29.95,30.2,29.95,30.1599,12014,0
+CHSCP.US,D,20231115,000000,30.0713,30.19,30,30.19,5601,0
+CHSCP.US,D,20231116,000000,30,30.0768,29.948,29.98,4684,0
+CHSCP.US,D,20231117,000000,30.02,30.02,29.7501,29.7501,4195,0
+CHSCP.US,D,20231120,000000,29.35,30.0567,29.35,29.75,11206,0
+CHSCP.US,D,20231121,000000,29.89,30.06,29.7891,29.85,5221,0
+CHSCP.US,D,20231122,000000,29.85,29.97,29.85,29.96,9469,0
+CHSCP.US,D,20231124,000000,29.7828,30.06,29.7828,30.06,5343,0
+CHSCP.US,D,20231127,000000,29.93,30.2499,29.66,29.9,8475,0
+CHSCP.US,D,20231128,000000,29.95,30.1473,29.873,30.01,7132,0
+CHSCP.US,D,20231129,000000,29.8601,29.9,29.8,29.8,6045,0
+CHSCP.US,D,20231130,000000,29.85,31.15,29.85,30.96,52431,0
+CHSCP.US,D,20231201,000000,30.79,30.94,30.29,30.87,16344,0
+CHSCP.US,D,20231204,000000,30.4016,30.8615,30.28,30.45,9671,0
+CHSCP.US,D,20231205,000000,30.36,31,30.2101,30.82,9165,0
+CHSCP.US,D,20231206,000000,30.55,30.8499,30.5,30.695,7175,0
+CHSCP.US,D,20231207,000000,30.48,30.931,30.48,30.93,4334,0
+CHSCP.US,D,20231208,000000,30.85,31.46,30.59,31.46,17202,0
+CHSCP.US,D,20231211,000000,31.24,31.88,31.24,31.625,16070,0
+CHSCP.US,D,20231212,000000,31.1608,31.9,31.1608,31.85,14240,0
+CHSCP.US,D,20231213,000000,31.2,31.885,31.0779,31.55,42572,0
+CHSCP.US,D,20231214,000000,31.55,31.8119,30.31,31.69,41383,0
+CHSCP.US,D,20231215,000000,31.46,32.28,30.8292,32.24,105211,0
+CHSCP.US,D,20231218,000000,32.1,32.1,30.2101,31.6406,9066,0
+CHSCP.US,D,20231219,000000,31.17,31.5,30.4,30.96,21102,0
+CHSCP.US,D,20231220,000000,30.92,31.6,30.92,31.1,9235,0
+CHSCP.US,D,20231221,000000,31.09,31.09,30.58,30.58,10799,0
+CHSCP.US,D,20231222,000000,30.39,31.1,30.2,31.01,16979,0
+CHSCP.US,D,20231226,000000,30.74,31.1,30.28,30.28,18168,0
+CHSCP.US,D,20231227,000000,30.63,30.7,30.21,30.56,8710,0
+CHSCP.US,D,20231228,000000,30.24,31,30.24,30.5,8418,0
+CHSCP.US,D,20231229,000000,31.06,31.1216,30.52,30.94,17657,0
+CHSCP.US,D,20240102,000000,30.52,30.9,30.3926,30.68,15610,0
+CHSCP.US,D,20240103,000000,30.52,30.926,30.52,30.8,2355,0
+CHSCP.US,D,20240104,000000,30.51,30.8877,30.01,30.62,17632,0
+CHSCP.US,D,20240105,000000,30.45,30.653,30.31,30.52,13297,0
+CHSCP.US,D,20240108,000000,30.49,30.5648,30.45,30.5648,4477,0
+CHSCP.US,D,20240109,000000,30.5884,30.6118,30.21,30.4525,12604,0
+CHSCP.US,D,20240110,000000,30.23,30.4232,30.04,30.12,4907,0
+CHSCP.US,D,20240111,000000,30.08,30.28,30.08,30.25,7830,0
+CHSCP.US,D,20240112,000000,30.28,30.4825,30.03,30.35,7465,0
+CHSCP.US,D,20240116,000000,30.4,30.45,30.25,30.45,5649,0
+CHSCP.US,D,20240117,000000,30.49,30.4906,30.25,30.4274,5470,0
+CHSCP.US,D,20240118,000000,30.4,30.6023,30.365,30.45,11290,0
+CHSCP.US,D,20240119,000000,30.45,30.6,30.33,30.4226,6972,0
+CHSCP.US,D,20240122,000000,30.67,30.67,30.32,30.42,4157,0
+CHSCP.US,D,20240123,000000,30.5409,30.83,30.51,30.83,5405,0
+CHSCP.US,D,20240124,000000,30.7545,30.7545,30.51,30.74,4409,0
+CHSCP.US,D,20240125,000000,30.79,31.16,30.57,30.57,7271,0
+CHSCP.US,D,20240126,000000,30.97,30.999,30.822,30.935,2333,0
+CHSCP.US,D,20240129,000000,30.81,31.33,30.81,31,8278,0
+CHSCP.US,D,20240130,000000,31,31,30.75,30.94,6623,0
+CHSCP.US,D,20240131,000000,30.7701,31,30.75,30.87,4132,0
+CHSCP.US,D,20240201,000000,30.87,31,30.6001,31,13498,0
+CHSCP.US,D,20240202,000000,30.97,30.98,30.76,30.93,7037,0
+CHSCP.US,D,20240205,000000,30.81,31.3,30.5535,30.73,7118,0
+CHSCP.US,D,20240206,000000,30.63,30.83,30.63,30.76,1744,0
+CHSCP.US,D,20240207,000000,31.29,31.29,30.6,30.7603,15624,0
+CHSCP.US,D,20240208,000000,30.92,31.18,30.7,30.95,6131,0
+CHSCP.US,D,20240209,000000,30.94,30.95,30.65,30.87,5397,0
+CHSCP.US,D,20240212,000000,30.86,31.2,30.86,31.2,5925,0
+CHSCP.US,D,20240213,000000,31.02,31.3,30.66,31.3,3277,0
+CHSCP.US,D,20240214,000000,30.97,31.24,30.69,31.24,3383,0
+CHSCP.US,D,20240215,000000,30.75,31.3,30.75,31.3,2855,0
+CHSCP.US,D,20240216,000000,31.05,31.35,30.75,31,11784,0
+CHSCP.US,D,20240220,000000,30.9,31.2955,30.9,31.1435,4996,0
+CHSCP.US,D,20240221,000000,31.5,31.5,30.92,31.3168,7258,0
+CHSCP.US,D,20240222,000000,31.05,31.48,31.03,31.28,7643,0
+CHSCP.US,D,20240223,000000,31.4499,31.45,31.35,31.4401,4970,0
+CHSCP.US,D,20240226,000000,31.45,31.45,31.26,31.45,3946,0
+CHSCP.US,D,20240227,000000,31.31,31.5,31,31.3801,9233,0
+CHSCP.US,D,20240228,000000,31.0544,31.5,31.0544,31.5,6182,0
+CHSCP.US,D,20240229,000000,31.46,31.99,31.46,31.94,29868,0
+CHSCP.US,D,20240301,000000,31.81,31.81,31.66,31.67,4210,0
+CHSCP.US,D,20240304,000000,31.9897,31.9999,31.66,31.67,12230,0
+CHSCP.US,D,20240305,000000,31.83,32,31.7,31.9016,9377,0
+CHSCP.US,D,20240306,000000,31.94,31.9998,31.825,31.96,5812,0
+CHSCP.US,D,20240307,000000,32,32.07,31.95,32.065,10783,0
+CHSCP.US,D,20240308,000000,32.07,32.21,31.9301,32.12,6185,0
+CHSCP.US,D,20240311,000000,31.82,32.079,31.82,32.0493,5115,0
+CHSCP.US,D,20240312,000000,32,32.22,31.7412,32.22,6861,0
+CHSCP.US,D,20240313,000000,32.23,32.25,32.06,32.245,6099,0
+CHSCP.US,D,20240314,000000,31.81,32.06,31.6024,31.9882,6077,0
+CHSCP.US,D,20240315,000000,31.4491,31.8,31.4001,31.64,11450,0
+CHSCP.US,D,20240318,000000,31.26,31.798,31.25,31.47,13090,0
+CHSCP.US,D,20240319,000000,31.39,31.98,31.31,31.98,18883,0
+CHSCP.US,D,20240320,000000,31.7917,32.2,31.75,32.08,18658,0
+CHSCP.US,D,20240321,000000,32.06,32.2,31.9466,32.03,10444,0
+CHSCP.US,D,20240322,000000,32.017,32.05,31.65,31.65,1500,0
+CHSCP.US,D,20240325,000000,31.51,31.97,31.51,31.6,6727,0
+CHSCP.US,D,20240326,000000,31.66,31.88,31.56,31.775,3720,0
+CHSCP.US,D,20240327,000000,32,32,31.6,31.77,5065,0
+CHSCP.US,D,20240328,000000,32,32.17,31.09,31.09,43798,0
+CHSCP.US,D,20240401,000000,31.34,31.85,31.18,31.85,21205,0
+CHSCP.US,D,20240402,000000,31.74,31.8999,31.3808,31.3808,13258,0
+CHSCP.US,D,20240403,000000,31.4206,31.5,31.25,31.3,17612,0
+CHSCP.US,D,20240404,000000,31.27,31.39,30.87,30.92,20279,0
+CHSCP.US,D,20240405,000000,31,31.2599,31,31.11,3844,0
+CHSCP.US,D,20240408,000000,31.09,31.1176,30.76,30.76,6487,0
+CHSCP.US,D,20240409,000000,30.8,30.8391,30.3469,30.4899,20036,0
+CHSCP.US,D,20240410,000000,30.44,30.675,30.2,30.63,12342,0
+CHSCP.US,D,20240411,000000,30.63,30.63,30.2,30.2,6225,0
+CHSCP.US,D,20240412,000000,30.2,30.56,30.2,30.3,3854,0
+CHSCP.US,D,20240415,000000,30.41,30.7,29.9,29.9,14534,0
+CHSCP.US,D,20240416,000000,29.9,30.174,29.9,30,4003,0
+CHSCP.US,D,20240417,000000,30.1,30.5,30.01,30.4,9601,0
+CHSCP.US,D,20240418,000000,30.5,30.5,30.07,30.07,8514,0
+CHSCP.US,D,20240419,000000,30.0705,30.2,30.0705,30.16,2614,0
+CHSCP.US,D,20240422,000000,30.11,30.4299,30.02,30.03,7250,0
+CHSCP.US,D,20240423,000000,29.97,30.38,29.97,30.24,10284,0
+CHSCP.US,D,20240424,000000,30.19,30.3014,30.19,30.2565,2522,0
+CHSCP.US,D,20240425,000000,30.19,30.215,30.05,30.2037,4958,0
+CHSCP.US,D,20240426,000000,30.09,30.2494,30.07,30.07,6664,0
+CHSCP.US,D,20240429,000000,30.1,30.29,30.08,30.16,6637,0
+CHSCP.US,D,20240430,000000,30.529,30.529,30.0906,30.19,7597,0
+CHSCP.US,D,20240501,000000,30.5,30.5,30.12,30.3,10978,0
+CHSCP.US,D,20240502,000000,30.4,30.6251,30.4,30.56,6364,0
+CHSCP.US,D,20240503,000000,30.6,30.6405,30.4,30.45,17210,0
+CHSCP.US,D,20240506,000000,30.45,30.45,30.1498,30.295,19243,0
+CHSCP.US,D,20240507,000000,30.21,30.39,30.21,30.33,7497,0
+CHSCP.US,D,20240508,000000,30.14,30.24,30.1,30.19,7428,0
+CHSCP.US,D,20240509,000000,30.1,30.3694,30.1,30.24,13155,0
+CHSCP.US,D,20240510,000000,30.17,30.45,30.16,30.285,7846,0
+CHSCP.US,D,20240513,000000,30.45,30.45,30.21,30.28,5760,0
+CHSCP.US,D,20240514,000000,30.44,30.45,30.27,30.39,5973,0
+CHSCP.US,D,20240515,000000,30.45,30.67,30.362,30.5,8685,0
+CHSCP.US,D,20240516,000000,30.5,30.73,30.5,30.64,8542,0
+CHSCP.US,D,20240517,000000,30.6,30.64,30.15,30.36,11857,0
+CHSCP.US,D,20240520,000000,30.55,30.73,30.445,30.72,2799,0
+CHSCP.US,D,20240521,000000,30.55,30.6,30.3101,30.4978,6703,0
+CHSCP.US,D,20240522,000000,30.33,30.75,30.14,30.21,15214,0
+CHSCP.US,D,20240523,000000,30.3,30.8799,30.14,30.68,15637,0
+CHSCP.US,D,20240524,000000,30.76,30.76,30.3501,30.515,2012,0
+CHSCP.US,D,20240528,000000,30.27,30.6326,30.27,30.54,5213,0
+CHSCP.US,D,20240529,000000,30.44,30.44,30.2,30.36,4703,0
+CHSCP.US,D,20240530,000000,30.36,30.69,30.36,30.37,10558,0
+CHSCP.US,D,20240531,000000,30.52,33.41,30.03,33.28,107618,0
+CHSCP.US,D,20240603,000000,31.11,32.105,30.75,31.68,36446,0
+CHSCP.US,D,20240604,000000,31.6,31.68,31.5596,31.64,4635,0
+CHSCP.US,D,20240605,000000,31.5,32,31.5,31.74,10917,0
+CHSCP.US,D,20240606,000000,31.8,32,31.5168,31.695,21826,0
+CHSCP.US,D,20240607,000000,31.74,32.12,31.5101,32.09,14800,0
+CHSCP.US,D,20240610,000000,31.6551,31.95,31.65,31.95,2573,0
+CHSCP.US,D,20240611,000000,32,32.25,31.895,32.25,7208,0
+CHSCP.US,D,20240612,000000,31.5,32.05,31.5,31.6,6983,0
+CHSCP.US,D,20240613,000000,31.12,31.61,31.1,31.5,7858,0
+CHSCP.US,D,20240614,000000,31.69,32.02,31.1,31.1001,12813,0
+CHSCP.US,D,20240617,000000,31.12,31.19,30.36,30.36,17139,0
+CHSCP.US,D,20240618,000000,30.69,30.69,30.13,30.13,19384,0
+CHSCP.US,D,20240620,000000,30.1,30.7448,29.79,29.9,19933,0
+CHSCP.US,D,20240621,000000,29.95,30.4899,29.7,29.7,97620,0
+CHSCP.US,D,20240624,000000,29.95,30.2915,29.95,30.18,13316,0
+CHSCP.US,D,20240625,000000,30.15,30.17,30.15,30.17,1234,0
+CHSCP.US,D,20240626,000000,30.11,30.17,29.8304,30.03,10024,0
+CHSCP.US,D,20240627,000000,30.16,30.37,29.8274,30.37,10866,0
+CHSCP.US,D,20240628,000000,30.8,30.8,30.415,30.68,35175,0
+CHSCP.US,D,20240701,000000,30.53,30.79,30.38,30.65,5948,0
+CHSCP.US,D,20240702,000000,30.65,30.8,30.41,30.8,5733,0
+CHSCP.US,D,20240703,000000,30.7,31.39,30.6075,30.92,14262,0
+CHSCP.US,D,20240705,000000,30.7,30.7,30.6442,30.6442,2426,0
+CHSCP.US,D,20240708,000000,30.76,30.9166,30.26,30.3292,8435,0
+CHSCP.US,D,20240709,000000,30.29,30.36,30.055,30.0863,17765,0
+CHSCP.US,D,20240710,000000,30.02,30.41,30,30,8381,0
+CHSCP.US,D,20240711,000000,30.1563,30.4954,30.09,30.24,7781,0
+CHSCP.US,D,20240712,000000,30.31,30.33,30.3,30.315,4093,0
+CHSCP.US,D,20240715,000000,30.18,30.4399,30.18,30.4212,7992,0
+CHSCP.US,D,20240716,000000,30.27,30.4599,30.27,30.39,3902,0
+CHSCP.US,D,20240717,000000,30.28,30.75,30.28,30.6,10879,0
+CHSCP.US,D,20240718,000000,30.74,30.74,30.25,30.53,3325,0
+CHSCP.US,D,20240719,000000,30.41,30.7361,30.36,30.52,3928,0
+CHSCP.US,D,20240722,000000,30.555,30.6,30.51,30.51,652,0
+CHSCP.US,D,20240723,000000,30.59,30.59,30.45,30.4731,951,0
+CHSCP.US,D,20240724,000000,30.46,30.5999,30.44,30.44,3039,0
+CHSCP.US,D,20240725,000000,30.38,30.535,30.36,30.36,4151,0
+CHSCP.US,D,20240726,000000,30.58,30.58,30.4,30.56,5109,0
+CHSCP.US,D,20240729,000000,30.55,30.55,30.36,30.38,4674,0
+CHSCP.US,D,20240730,000000,30.425,30.56,30.3001,30.3001,5306,0
+CHSCP.US,D,20240731,000000,30.3,30.3015,29.4,29.5,133728,0
+CHSCP.US,D,20240801,000000,29.57,29.9099,29.5,29.74,32190,0
+CHSCP.US,D,20240802,000000,29.48,29.75,29.4281,29.65,12566,0
+CHSCP.US,D,20240805,000000,29,29.39,28.78,29.02,34303,0
+CHSCP.US,D,20240806,000000,29.06,29.4099,29,29.12,14637,0
+CHSCP.US,D,20240807,000000,29.8619,29.8619,29.12,29.32,11619,0
+CHSCP.US,D,20240808,000000,29.41,29.8999,29.3,29.48,7259,0
+CHSCP.US,D,20240809,000000,29.34,29.76,29.3054,29.435,7891,0
+CHSCP.US,D,20240812,000000,29.28,29.495,29.1994,29.29,3096,0
+CHSCP.US,D,20240813,000000,29.3,29.46,29.3,29.4,4699,0
+CHSCP.US,D,20240814,000000,29.31,29.7099,29.31,29.49,7266,0
+CHSCP.US,D,20240815,000000,29.41,29.6107,29.31,29.35,7955,0
+CHSCP.US,D,20240816,000000,29.3,29.55,29.19,29.3001,5531,0
+CHSCP.US,D,20240819,000000,29.35,29.5072,29.22,29.3,7070,0
+CHSCP.US,D,20240820,000000,29.3,29.55,29.29,29.5,17184,0
+CHSCP.US,D,20240821,000000,29.54,29.7285,29.54,29.6404,7510,0
+CHSCP.US,D,20240822,000000,29.69,29.8,29.69,29.73,6096,0
+CHSCP.US,D,20240823,000000,29.78,30,29.55,29.96,11169,0
+CHSCP.US,D,20240826,000000,29.98,30.22,29.98,30.14,11365,0
+CHSCP.US,D,20240827,000000,30.21,30.36,30.105,30.29,6568,0
+CHSCP.US,D,20240828,000000,30.2259,30.31,30.18,30.31,3341,0
+CHSCP.US,D,20240829,000000,30.34,30.34,30.01,30.02,8462,0
+CHSCP.US,D,20240830,000000,30.19,30.3199,29.93,29.99,11997,0
+CHSCP.US,D,20240903,000000,29.99,30.1406,29.86,30.1406,4534,0
+CHSCP.US,D,20240904,000000,30.08,30.33,29.99,30.32,6827,0
+CHSCP.US,D,20240905,000000,30.36,30.4,30.3018,30.3018,3369,0
+CHSCP.US,D,20240906,000000,30.39,30.39,30.07,30.07,6588,0
+CHSCP.US,D,20240909,000000,30.28,30.286,30.0705,30.19,8236,0
+CHSCP.US,D,20240910,000000,30.1,30.24,30.05,30.24,9098,0
+CHSCP.US,D,20240911,000000,30.19,30.25,30.1801,30.25,4157,0
+CHSCP.US,D,20240912,000000,30.25,30.41,30.1,30.3641,7802,0
+CHSCP.US,D,20240913,000000,30.29,30.4399,30.29,30.425,19619,0
+CHSCP.US,D,20240916,000000,30.03,30.12,29.75,29.86,10851,0
+CHSCP.US,D,20240917,000000,30,30.22,29.75,29.8668,10789,0
+CHSCP.US,D,20240918,000000,29.84,29.9184,29.6227,29.875,16018,0
+CHSCP.US,D,20240919,000000,29.88,30.3578,29.79,29.98,15614,0
+CHSCP.US,D,20240920,000000,29.89,30,29.6914,29.98,6853,0
+CHSCP.US,D,20240923,000000,29.88,30.03,29.79,30,9685,0
+CHSCP.US,D,20240924,000000,30.1,30.39,30.1,30.3,16874,0
+CHSCP.US,D,20240925,000000,30.345,30.605,30.3007,30.37,10737,0
+CHSCP.US,D,20240926,000000,30.35,30.47,30.25,30.2921,8706,0
+CHSCP.US,D,20240927,000000,30.48,30.74,30.3701,30.56,13304,0
+CHSCP.US,D,20240930,000000,30.74,30.8732,30.24,30.29,51050,0
+CHSCP.US,D,20241001,000000,30.635,30.635,30.51,30.56,7668,0
+CHSCP.US,D,20241002,000000,30.48,30.48,30.11,30.26,7144,0
+CHSCP.US,D,20241003,000000,30.1301,30.58,30.12,30.3601,11125,0
+CHSCP.US,D,20241004,000000,30.22,30.2665,30.2,30.2665,1222,0
+CHSCP.US,D,20241007,000000,30.27,30.27,30.1,30.2,3456,0
+CHSCP.US,D,20241008,000000,30.3,30.5299,30.3,30.31,2447,0
+CHSCP.US,D,20241009,000000,30.3,30.31,30.12,30.2,5462,0
+CHSCP.US,D,20241010,000000,30.55,30.55,30.2322,30.44,8479,0
+CHSCP.US,D,20241011,000000,30.5,30.5,30.2422,30.5,3964,0
+CHSCP.US,D,20241014,000000,30.56,30.76,30.539,30.7,4986,0
+CHSCP.US,D,20241015,000000,30.7,30.9,30.7,30.855,4298,0
+CHSCP.US,D,20241016,000000,30.9,30.9,30.64,30.77,7660,0
+CHSCP.US,D,20241017,000000,30.8,30.89,30.605,30.88,10148,0
+CHSCP.US,D,20241018,000000,30.9,30.9,30.5555,30.72,2961,0
+CHSCP.US,D,20241021,000000,30.62,30.65,30.2389,30.48,12255,0
+CHSCP.US,D,20241022,000000,30.37,30.392,30.1763,30.25,6112,0
+CHSCP.US,D,20241023,000000,30.29,30.67,30.2,30.3485,7739,0
+CHSCP.US,D,20241024,000000,30.39,30.63,30.3001,30.63,3179,0
+CHSCP.US,D,20241025,000000,30.7,30.7651,30.5601,30.704,4829,0
+CHSCP.US,D,20241028,000000,30.71,30.71,30.2001,30.28,4715,0
+CHSCP.US,D,20241029,000000,30.42,30.42,30.2,30.25,8067,0
+CHSCP.US,D,20241030,000000,30.25,30.59,30.2301,30.3252,7085,0
+CHSCP.US,D,20241031,000000,30.12,30.29,29.78,29.83,59578,0
+CHSCP.US,D,20241101,000000,29.87,30.015,29.73,29.73,11026,0
+CHSCP.US,D,20241104,000000,29.9385,29.9903,29.73,29.92,5270,0
+CHSCP.US,D,20241105,000000,29.76,30.01,29.7501,29.99,7334,0
+CHSCP.US,D,20241106,000000,29.78,30.0482,29.78,29.98,2742,0
+CHSCP.US,D,20241107,000000,30,30.28,29.97,30.13,3753,0
+CHSCP.US,D,20241108,000000,29.92,30.2441,29.92,29.98,12078,0
+CHSCP.US,D,20241111,000000,30.13,30.14,29.59,29.59,12526,0
+CHSCP.US,D,20241112,000000,29.64,29.9498,29.39,29.41,14849,0
+CHSCP.US,D,20241113,000000,29.36,29.893,29.27,29.48,15721,0
+CHSCP.US,D,20241114,000000,29.43,29.698,29.3001,29.35,5546,0
+CHSCP.US,D,20241115,000000,29.4,29.5501,29.002,29.1208,12689,0
+CHSCP.US,D,20241118,000000,29.25,29.42,29,29,17872,0
+CHSCP.US,D,20241119,000000,29.05,29.1919,28.8,29.05,10950,0
+CHSCP.US,D,20241120,000000,29.05,29.2199,28.82,29.1,11881,0
+CHSCP.US,D,20241121,000000,29.07,29.5599,29.07,29.17,8837,0
+CHSCP.US,D,20241122,000000,29.25,29.5,29.2,29.2,8417,0
+CHSCP.US,D,20241125,000000,29.4876,29.5424,29.15,29.33,19673,0
+CHSCP.US,D,20241126,000000,29.44,29.44,28.17,28.33,40837,0
+CHSCP.US,D,20241127,000000,28.38,28.88,28.38,28.55,24472,0
+CHSCP.US,D,20241129,000000,28.78,29.0399,28.51,28.51,103571,0
+CHSCP.US,D,20241202,000000,28.6,28.8838,28.561,28.561,7853,0
+CHSCP.US,D,20241203,000000,28.6,28.85,28.3163,28.44,20118,0
+CHSCP.US,D,20241204,000000,28.4,28.8,28.4,28.5,7125,0
+CHSCP.US,D,20241205,000000,28.49,28.7747,28.49,28.6,14041,0
+CHSCP.US,D,20241206,000000,28.6,28.7754,28.6,28.63,15128,0
+CHSCP.US,D,20241209,000000,28.6,28.7788,28.51,28.6,13305,0
+CHSCP.US,D,20241210,000000,28.6942,29.05,28.69,28.76,16476,0
+CHSCP.US,D,20241211,000000,28.855,29.0606,28.6205,28.82,9411,0
+CHSCP.US,D,20241212,000000,28.95,29.0036,28.64,28.6423,11837,0
+CHSCP.US,D,20241213,000000,28.61,29.0108,28.51,28.67,16481,0
+CHSCP.US,D,20241216,000000,28.51,28.8,28.5,28.75,16532,0
+CHSCP.US,D,20241217,000000,28.25,28.5758,28.25,28.3,15708,0
+CHSCP.US,D,20241218,000000,28.41,28.61,28.0323,28.12,19796,0
+CHSCP.US,D,20241219,000000,28.15,28.33,27.9,28.105,25156,0
+CHSCP.US,D,20241220,000000,28.15,28.3615,27.7,27.84,27193,0
+CHSCP.US,D,20241223,000000,27.84,27.9999,27.71,27.8,20018,0
+CHSCP.US,D,20241224,000000,27.8,28.1754,27.55,27.69,15145,0
+CHSCP.US,D,20241226,000000,27.6,27.6549,27.51,27.55,14063,0
+CHSCP.US,D,20241227,000000,27.6,27.65,27.06,27.14,23031,0
+CHSCP.US,D,20241230,000000,27.23,27.9143,27.2,27.62,21144,0
+CHSCP.US,D,20241231,000000,27.94,28.2901,27.6,28.21,44782,0
+CHSCP.US,D,20250102,000000,28.51,28.51,27.9036,28.5,11523,0
+CHSCP.US,D,20250103,000000,28.59,28.69,28.5,28.68,8178,0
+CHSCP.US,D,20250106,000000,28.68,28.68,28.4,28.6,15390,0
+CHSCP.US,D,20250107,000000,28.54,28.54,28.2454,28.495,14575,0
+CHSCP.US,D,20250108,000000,28.35,28.5595,28.35,28.5,10296,0
+CHSCP.US,D,20250110,000000,28.31,28.5,28.1,28.5,18274,0
+CHSCP.US,D,20250113,000000,28.26,28.52,28.2156,28.3,10282,0
+CHSCP.US,D,20250114,000000,28.46,28.47,28.31,28.43,8379,0
+CHSCP.US,D,20250115,000000,28.52,28.6799,28.41,28.65,14025,0
+CHSCP.US,D,20250116,000000,28.69,28.69,28.47,28.57,11425,0
+CHSCP.US,D,20250117,000000,28.65,28.6999,28.301,28.44,8657,0
+CHSCP.US,D,20250121,000000,28.44,28.65,28.44,28.65,14028,0
+CHSCP.US,D,20250122,000000,28.55,28.73,28.5,28.73,12390,0
+CHSCP.US,D,20250123,000000,28.7,28.7,28.4,28.56,17428,0
+CHSCP.US,D,20250124,000000,28.46,28.96,28.46,28.84,16852,0
+CHSCP.US,D,20250127,000000,28.84,28.96,28.82,28.96,6429,0
+CHSCP.US,D,20250128,000000,28.99,28.99,28.5,28.85,7680,0
+CHSCP.US,D,20250129,000000,28.89,28.99,28.8,28.9,16586,0
+CHSCP.US,D,20250130,000000,28.95,28.9546,28.52,28.74,15493,0
+CHSCP.US,D,20250131,000000,28.78,28.78,27.7,27.72,152432,0
+CHSCP.US,D,20250203,000000,27.54,28.387,27.54,27.82,50094,0
+CHSCP.US,D,20250204,000000,27.94,28.14,27.91,27.99,32360,0
+CHSCP.US,D,20250205,000000,28.02,28.3852,28.02,28.3852,26299,0
+CHSCP.US,D,20250206,000000,28.35,28.47,28.12,28.23,18155,0
+CHSCP.US,D,20250207,000000,28.13,28.47,28.0565,28.25,10622,0
+CHSCP.US,D,20250210,000000,28.26,28.365,28.07,28.17,9138,0
+CHSCP.US,D,20250211,000000,28.07,28.42,28,28.08,8853,0
+CHSCP.US,D,20250212,000000,27.97,28.28,27.7915,28.14,26360,0
+CHSCP.US,D,20250213,000000,28.15,28.43,28.15,28.24,7271,0
+CHSCP.US,D,20250214,000000,28.15,28.365,28.15,28.35,5965,0
+CHSCP.US,D,20250218,000000,28.25,28.505,28.042,28.18,7171,0
+CHSCP.US,D,20250219,000000,28,28.35,27.9709,28.35,3202,0
+CHSCP.US,D,20250220,000000,28.2,28.36,28.15,28.36,6735,0
+CHSCP.US,D,20250221,000000,28.4,28.43,28.1535,28.28,7461,0
+CHSCP.US,D,20250224,000000,28.25,28.4608,27.9,27.96,14851,0
+CHSCP.US,D,20250225,000000,28.04,28.32,28.02,28.32,14192,0
+CHSCP.US,D,20250226,000000,28.41,28.41,28.0931,28.23,6537,0
+CHSCP.US,D,20250227,000000,28.4,28.4,28.0901,28.29,6278,0
+CHSCP.US,D,20250228,000000,28.1921,28.3773,27.81,27.93,21919,0
+CHSCP.US,D,20250303,000000,27.95,28.4,27.95,28,37958,0
+CHSCP.US,D,20250304,000000,28.23,28.4594,27.8373,28.25,15000,0
+CHSCP.US,D,20250305,000000,28.4,28.49,28.1025,28.3,4432,0
+CHSCP.US,D,20250306,000000,28.1732,28.49,28.05,28.26,6425,0
+CHSCP.US,D,20250307,000000,28.3786,28.468,28.1198,28.14,8060,0
+CHSCP.US,D,20250310,000000,28.25,28.45,28.034,28.05,7299,0
+CHSCP.US,D,20250311,000000,28.16,28.368,28.0452,28.11,4633,0
+CHSCP.US,D,20250312,000000,28.2,28.3899,28.1,28.12,8188,0
+CHSCP.US,D,20250313,000000,28.25,28.6989,28.22,28.35,7844,0
+CHSCP.US,D,20250314,000000,28.45,28.45,28.2501,28.26,3649,0
+CHSCP.US,D,20250317,000000,28.2,28.47,28.09,28.42,7859,0
+CHSCP.US,D,20250318,000000,28.2092,28.29,28.05,28.25,7346,0
+CHSCP.US,D,20250319,000000,28.15,28.255,27.8,27.9,13269,0
+CHSCP.US,D,20250320,000000,27.91,28.4237,27.87,28.01,4857,0
+CHSCP.US,D,20250321,000000,27.93,28.3197,27.9287,28,5687,0
+CHSCP.US,D,20250324,000000,28.4986,28.4986,27.9714,28.35,29067,0
+CHSCP.US,D,20250325,000000,28.38,28.45,28.13,28.16,13925,0
+CHSCP.US,D,20250326,000000,28.3,28.4729,28.16,28.28,3481,0
+CHSCP.US,D,20250327,000000,28.13,28.37,28.07,28.23,9338,0
+CHSCP.US,D,20250328,000000,28.33,28.33,27.81,27.95,30759,0
+CHSCP.US,D,20250331,000000,28.1,28.27,27.8,27.8,100104,0
+CHSCP.US,D,20250401,000000,27.9,28.1696,27.5,27.65,16666,0
+CHSCP.US,D,20250402,000000,27.56,27.8003,26.9,27.075,56686,0
+CHSCP.US,D,20250403,000000,27.05,27.45,26.75,27.32,27591,0
+CHSCP.US,D,20250404,000000,27.35,27.94,27.0101,27.13,23294,0
+CHSCP.US,D,20250407,000000,26.95,27.3953,26.61,26.93,41642,0
+CHSCP.US,D,20250408,000000,27.4976,27.4976,26.6681,27.15,13484,0
+CHSCP.US,D,20250409,000000,26.98,27.38,26.8453,27.35,24500,0
+CHSCP.US,D,20250410,000000,27.28,27.2818,26.75,27.2818,23936,0
+CHSCP.US,D,20250411,000000,27.27,27.27,26.86,27.143,15722,0
+CHSCP.US,D,20250414,000000,27.19,27.3334,27.14,27.19,10908,0
+CHSCP.US,D,20250415,000000,27.18,27.3239,26.9,26.9131,10888,0
+CHSCP.US,D,20250416,000000,26.87,27.15,26.7542,26.87,17870,0
+CHSCP.US,D,20250417,000000,26.93,27.1417,26.9177,27,4705,0
+CHSCP.US,D,20250421,000000,26.99,27.2,26.96,27.05,10850,0
+CHSCP.US,D,20250422,000000,27.15,27.19,27.05,27.06,16330,0
+CHSCP.US,D,20250423,000000,27.15,27.4459,27.06,27.1,4325,0
+CHSCP.US,D,20250424,000000,27.07,27.2499,27.07,27.16,15947,0
+CHSCP.US,D,20250425,000000,27.2,27.321,27.051,27.2432,14554,0
+CHSCP.US,D,20250428,000000,27.26,27.4774,27.26,27.31,4988,0
+CHSCP.US,D,20250429,000000,27.275,27.35,27.15,27.25,9779,0
+CHSCP.US,D,20250430,000000,27.26,27.3849,27.16,27.16,5540,0
+CHSCP.US,D,20250501,000000,27.35,27.48,27.2064,27.27,11384,0
+CHSCP.US,D,20250502,000000,27.4,27.4165,27.27,27.31,3299,0
+CHSCP.US,D,20250505,000000,27.47,27.47,27.3,27.3,5811,0
+CHSCP.US,D,20250506,000000,27.39,27.39,27.23,27.2336,14266,0
+CHSCP.US,D,20250507,000000,27.3,27.3263,27.15,27.15,14434,0
+CHSCP.US,D,20250508,000000,27.15,27.4,27.15,27.18,5762,0
+CHSCP.US,D,20250509,000000,27.29,27.29,27.1,27.1,9867,0
+CHSCP.US,D,20250512,000000,27.15,27.249,27.11,27.11,6252,0
+CHSCP.US,D,20250513,000000,27.12,27.4,27.12,27.26,6461,0
+CHSCP.US,D,20250514,000000,27.2,27.39,27.2,27.3072,9748,0
+CHSCP.US,D,20250515,000000,27.28,27.472,27.12,27.3049,28438,0
+CHSCP.US,D,20250516,000000,27.4,27.6735,27.35,27.6034,18268,0
+CHSCP.US,D,20250519,000000,27.69,27.86,27.575,27.79,5510,0
+CHSCP.US,D,20250520,000000,27.6736,27.9699,27.6736,27.8385,15159,0
+CHSCP.US,D,20250521,000000,27.95,27.9747,27.6,27.62,8380,0
+CHSCP.US,D,20250522,000000,27.7802,27.7802,27.7,27.727,3152,0
+CHSCP.US,D,20250523,000000,27.7,27.72,27.41,27.51,6473,0
+CHSCP.US,D,20250527,000000,27.52,27.7399,27.41,27.69,11012,0
+CHSCP.US,D,20250528,000000,27.51,27.65,27.51,27.6399,5826,0
+CHSCP.US,D,20250529,000000,27.31,27.858,27.25,27.858,16829,0
+CHSCP.US,D,20250530,000000,27.9592,27.9592,27.25,27.32,35973,0
+CHSCP.US,D,20250602,000000,27.4,27.7565,27.26,27.3905,5943,0
+CHSCP.US,D,20250603,000000,27.41,27.8494,27.36,27.52,11448,0
+CHSCP.US,D,20250604,000000,27.43,27.7,27.43,27.62,16897,0
+CHSCP.US,D,20250605,000000,27.68,27.77,27.6,27.63,19050,0
+CHSCP.US,D,20250606,000000,27.85,27.88,27.65,27.659,18991,0
+CHSCP.US,D,20250609,000000,27.67,27.8,27.64,27.67,18332,0
+CHSCP.US,D,20250610,000000,27.77,27.8607,27.75,27.78,6142,0
+CHSCP.US,D,20250611,000000,27.9,28,27.9,27.945,19038,0
+CHSCP.US,D,20250612,000000,27.9,27.95,27.75,27.78,10707,0
+CHSCP.US,D,20250613,000000,27.383,27.4163,27.24,27.27,6248,0
+CHSCP.US,D,20250616,000000,27.44,27.44,27.32,27.3212,8604,0
+CHSCP.US,D,20250617,000000,27.3,27.48,27.3,27.46,4535,0
+CHSCP.US,D,20250618,000000,27.58,27.8,27.51,27.71,13737,0
+CHSCP.US,D,20250620,000000,27.74,27.8599,27.5901,27.61,4448,0
+CHSCP.US,D,20250623,000000,27.5595,27.8113,27.5595,27.68,9346,0
+CHSCP.US,D,20250624,000000,27.9,27.9,27.53,27.7,10103,0
+CHSCP.US,D,20250625,000000,27.75,27.7806,27.5,27.5,12169,0
+CHSCP.US,D,20250626,000000,27.5,27.6199,27.5,27.52,15503,0
+CHSCP.US,D,20250627,000000,27.64,27.7,27.54,27.65,12969,0
+CHSCP.US,D,20250630,000000,27.93,27.9599,27.53,27.55,68002,0
+CHSCP.US,D,20250701,000000,27.55,27.89,27.55,27.7,8364,0
+CHSCP.US,D,20250702,000000,27.69,27.96,27.6368,27.79,14364,0
+CHSCP.US,D,20250703,000000,27.81,27.99,27.6923,27.7278,3960,0
+CHSCP.US,D,20250707,000000,27.88,27.88,27.7,27.7,6821,0
+CHSCP.US,D,20250708,000000,27.69,27.867,27.69,27.867,3378,0
+CHSCP.US,D,20250709,000000,27.92,27.92,27.76,27.76,6408,0
+CHSCP.US,D,20250710,000000,27.9,27.9,27.75,27.8299,7422,0
+CHSCP.US,D,20250711,000000,27.76,27.8299,27.7192,27.7375,7092,0
+CHSCP.US,D,20250714,000000,27.74,27.82,27.69,27.82,5372,0
+CHSCP.US,D,20250715,000000,27.7,27.7912,27.7,27.7268,6395,0
+CHSCP.US,D,20250716,000000,27.727,27.79,27.65,27.72,7185,0
+CHSCP.US,D,20250717,000000,27.67,27.7562,27.58,27.61,8617,0
+CHSCP.US,D,20250718,000000,27.66,27.66,27.55,27.62,7989,0
+CHSCP.US,D,20250721,000000,27.5755,27.7466,27.4465,27.68,11852,0
+CHSCP.US,D,20250722,000000,27.58,27.95,27.33,27.5367,14012,0
+CHSCP.US,D,20250723,000000,27.5,27.74,27.5,27.635,2845,0
+CHSCP.US,D,20250724,000000,27.5527,27.725,27.53,27.55,3034,0
+CHSCP.US,D,20250725,000000,27.52,27.725,27.52,27.72,3151,0
+CHSCP.US,D,20250728,000000,27.7,27.8983,27.7,27.88,6038,0
+CHSCP.US,D,20250729,000000,27.94,28.35,27.78,28.29,20482,0
+CHSCP.US,D,20250730,000000,28.28,28.34,28.11,28.27,16586,0
+CHSCP.US,D,20250731,000000,28.11,28.74,28,28.39,53088,0
+CHSCP.US,D,20250801,000000,28.3,28.6317,28.08,28.32,2273,0
+CHSCP.US,D,20250804,000000,28.34,28.6071,28.2036,28.524,11365,0
+CHSCP.US,D,20250805,000000,28.75,28.75,28.5905,28.5905,7625,0
+CHSCP.US,D,20250806,000000,28.7499,28.7499,28.57,28.58,1778,0
+CHSCP.US,D,20250807,000000,28.58,28.585,28.48,28.52,2089,0
+CHSCP.US,D,20250808,000000,28.5999,28.6,28.5002,28.5999,2967,0
+CHSCP.US,D,20250811,000000,28.64,28.64,28.47,28.48,5414,0
+CHSCP.US,D,20250812,000000,28.5912,28.6,28.4001,28.49,5793,0
+CHSCP.US,D,20250813,000000,28.67,28.85,28.4779,28.72,12633,0
+CHSCP.US,D,20250814,000000,28.7,28.88,28.7,28.88,2643,0
+CHSCP.US,D,20250815,000000,28.6188,28.9,28.6188,28.8457,5249,0
+CHSCP.US,D,20250818,000000,28.7137,28.9002,28.68,28.9002,5785,0
+CHSCP.US,D,20250819,000000,28.91,30.27,28.89,29.03,15623,0
+CHSCP.US,D,20250820,000000,29.0179,29.0421,28.98,29.03,7100,0
+CHSCP.US,D,20250821,000000,29.1095,29.1095,28.71,28.85,4928,0
+CHSCP.US,D,20250822,000000,28.85,28.9999,28.7251,28.855,4997,0
+CHSCP.US,D,20250825,000000,28.8,28.9442,28.79,28.8,4527,0
+CHSCP.US,D,20250826,000000,28.98,28.98,28.65,28.795,4527,0
+CHSCP.US,D,20250827,000000,28.64,28.9981,28.64,28.89,6392,0
+CHSCP.US,D,20250828,000000,28.87,29,28.75,28.75,5566,0
+CHSCP.US,D,20250829,000000,28.795,29.3,28.45,28.46,67906,0
+CHSCP.US,D,20250902,000000,28.46,28.8755,28.4001,28.61,10915,0
+CHSCP.US,D,20250903,000000,28.53,28.75,28.52,28.71,5941,0
+CHSCP.US,D,20250904,000000,28.9174,28.9174,28.7188,28.78,3979,0
+CHSCP.US,D,20250905,000000,28.82,29.05,28.82,28.93,6407,0
+CHSCP.US,D,20250908,000000,29.06,29.8875,28.83,29.47,22946,0
+CHSCP.US,D,20250909,000000,29.11,29.512,29.11,29.49,7189,0
+CHSCP.US,D,20250910,000000,29.42,29.575,29.4,29.53,5517,0
+CHSCP.US,D,20250911,000000,29.62,30.215,29.62,30.19,14374,0
+CHSCP.US,D,20250912,000000,30.23,30.367,30.2,30.296,14427,0
+CHSCP.US,D,20250915,000000,30.31,30.57,30.1219,30.4,38686,0
+CHSCP.US,D,20250916,000000,29.85,30.075,29.8,29.85,13115,0
+CHSCP.US,D,20250917,000000,29.85,30.1,29.85,29.99,8036,0
+CHSCP.US,D,20250918,000000,29.95,29.95,29.5311,29.8,5972,0
+CHSCP.US,D,20250919,000000,29.71,29.9,29.559,29.81,2576,0
+CHSCP.US,D,20250922,000000,29.71,29.71,29.57,29.5975,4367,0
+CHSCP.US,D,20250923,000000,29.7,29.7,29.5632,29.6,6084,0
+CHSCP.US,D,20250924,000000,29.66,29.8384,29.66,29.68,3644,0
+CHSCP.US,D,20250925,000000,29.88,30,29.578,29.935,19411,0
+CHSCP.US,D,20250926,000000,29.82,30,29.56,29.7,6945,0
+CHSCP.US,D,20250929,000000,29.9,29.9,29.335,29.66,11102,0
+CHSCP.US,D,20250930,000000,29.9,30.08,29.7,29.71,36401,0
+CHSCP.US,D,20251001,000000,29.75,29.924,29.414,29.805,9986,0
+CHSCP.US,D,20251002,000000,29.7,29.98,29.6013,29.67,3746,0
+CHSCP.US,D,20251003,000000,29.86,29.86,29.4946,29.57,4706,0
+CHSCP.US,D,20251006,000000,29.65,29.6962,29.54,29.59,7723,0
+CHSCP.US,D,20251007,000000,29.64,29.6795,29.4,29.4317,8512,0
+CHSCP.US,D,20251008,000000,29.36,29.543,29.31,29.41,5060,0
+CHSCP.US,D,20251009,000000,29.31,29.3751,29.22,29.24,5326,0
+CHSCP.US,D,20251010,000000,29.12,29.3036,28.7501,28.8,7848,0
+CHSCP.US,D,20251013,000000,28.91,28.934,28.6801,28.934,2301,0
+CHSCP.US,D,20251014,000000,28.71,29.2053,28.71,28.88,3909,0
+CHSCP.US,D,20251015,000000,29.13,29.3515,28.69,28.71,19606,0
+CHSCP.US,D,20251016,000000,28.71,29.005,28.71,28.85,3551,0
+CHSCP.US,D,20251017,000000,28.71,28.743,28.495,28.56,7356,0
+CHSCP.US,D,20251020,000000,28.67,29,28.67,28.83,5568,0
+CHSCP.US,D,20251021,000000,28.99,29.4398,28.83,29.1696,4192,0
+CHSCP.US,D,20251022,000000,29.3,29.3,29.01,29.18,6216,0
+CHSCP.US,D,20251023,000000,29.23,29.28,29.0516,29.06,3991,0
+CHSCP.US,D,20251024,000000,29.29,29.29,29,29.0514,5965,0
+CHSCP.US,D,20251027,000000,28.9458,29.22,28.9458,28.95,2822,0
+CHSCP.US,D,20251028,000000,28.92,28.95,28.8,28.86,4846,0
+CHSCP.US,D,20251029,000000,28.8,29.32,28.8,28.8,4493,0
+CHSCP.US,D,20251030,000000,28.76,29.145,28.71,28.71,4633,0
+CHSCP.US,D,20251031,000000,29,29.2,28.05,28.25,35113,0
+CHSCP.US,D,20251103,000000,28.35,28.6499,28.26,28.55,11808,0
+CHSCP.US,D,20251104,000000,28.54,28.64,28.28,28.28,11969,0
+CHSCP.US,D,20251105,000000,28.3,28.6695,28.28,28.28,10451,0
+CHSCP.US,D,20251106,000000,28.3,28.4,28.2056,28.33,5229,0
+CHSCP.US,D,20251107,000000,28.2,28.5816,28.05,28.11,14534,0
+CHSCP.US,D,20251110,000000,28.3,28.337,28.25,28.3188,6455,0
+CHSCP.US,D,20251111,000000,28.34,28.71,28.34,28.5194,3258,0
+CHSCP.US,D,20251112,000000,28.37,28.6674,28.2,28.3,6414,0
+CHSCP.US,D,20251113,000000,28.17,28.5099,28.05,28.05,16002,0
+CHSCP.US,D,20251114,000000,28.18,28.24,27.5,27.83,25486,0
+CHSCP.US,D,20251117,000000,27.99,27.99,27.621,27.66,7882,0
+CHSCP.US,D,20251118,000000,27.75,27.96,27.693,27.96,10557,0
+CHSCP.US,D,20251119,000000,27.82,28.1206,27.75,27.92,18430,0
+CHSCP.US,D,20251120,000000,27.82,28,27.71,27.71,17675,0
+CHSCP.US,D,20251121,000000,27.73,27.835,27.61,27.61,10269,0
+CHSCP.US,D,20251124,000000,27.63,27.82,27.565,27.6,9209,0
+CHSCP.US,D,20251125,000000,27.76,27.76,27.6,27.6178,9849,0
+CHSCP.US,D,20251126,000000,27.72,27.92,27.715,27.82,8555,0
+CHSCP.US,D,20251128,000000,27.75,27.82,27.69,27.75,30065,0
+CHSCP.US,D,20251201,000000,27.79,27.929,27.17,27.3,36850,0
+CHSCP.US,D,20251202,000000,27.4,27.58,27.35,27.4444,19382,0
+CHSCP.US,D,20251203,000000,27.59,27.62,27.49,27.57,21729,0
+CHSCP.US,D,20251204,000000,27.75,27.8,27.7,27.7,7719,0
+CHSCP.US,D,20251205,000000,27.79,27.8485,27.7,27.73,9946,0
+CHSCP.US,D,20251208,000000,27.82,28,27.78,27.95,12053,0
+CHSCP.US,D,20251209,000000,27.98,28.1,27.88,27.91,15239,0
+CHSCP.US,D,20251210,000000,27.9,28.38,27.85,28.28,30509,0
+CHSCP.US,D,20251211,000000,28.35,28.39,27.88,28.39,11291,0
+CHSCP.US,D,20251212,000000,28.39,28.42,28.1901,28.4,17666,0
+CHSCP.US,D,20251215,000000,28.25,28.45,28.25,28.32,22511,0
+CHSCP.US,D,20251216,000000,28.01,28.1399,27.8368,27.98,7666,0
+CHSCP.US,D,20251217,000000,27.89,27.905,27.6401,27.71,16986,0
+CHSCP.US,D,20251218,000000,27.77,27.82,27.63,27.63,12420,0
+CHSCP.US,D,20251219,000000,27.6,28.22,27.6,28.1,36779,0
+CHSCP.US,D,20251222,000000,28.02,28.2399,27.75,27.84,8463,0
+CHSCP.US,D,20251223,000000,27.91,27.9799,27.8,27.94,7154,0
+CHSCP.US,D,20251224,000000,27.96,27.96,27.76,27.77,5781,0
+CHSCP.US,D,20251226,000000,27.9,27.9,27.6401,27.8,2855,0
+CHSCP.US,D,20251229,000000,27.72,27.8599,27.65,27.78,8225,0
+CHSCP.US,D,20251230,000000,27.86,27.93,27.72,27.9,6998,0
+CHSCP.US,D,20251231,000000,28.23,28.31,27.61,27.7,62557,0
+CHSCP.US,D,20260102,000000,27.896,27.93,27.7601,27.88,11296,0
+CHSCP.US,D,20260105,000000,27.95,28.08,27.84,27.85,13963,0
+CHSCP.US,D,20260106,000000,27.95,28.09,27.8,27.82,15770,0
+CHSCP.US,D,20260107,000000,27.95,28.19,27.85,27.92,10783,0
+CHSCP.US,D,20260108,000000,27.86,28.08,27.8001,27.85,33542,0
+CHSCP.US,D,20260109,000000,27.91,27.9605,27.71,27.908,14447,0
+CHSCP.US,D,20260112,000000,27.92,28,27.77,27.8473,28917,0
+CHSCP.US,D,20260113,000000,27.97,27.9899,27.87,27.89,11852,0
+CHSCP.US,D,20260114,000000,28.01,28.17,27.9,28.09,15904,0
+CHSCP.US,D,20260115,000000,27.9,28.24,27.9,27.92,24707,0
+CHSCP.US,D,20260116,000000,27.99,28.2222,27.9,27.93,5489,0
+CHSCP.US,D,20260120,000000,27.9,27.96,27.79,27.85,14140,0
+CHSCP.US,D,20260121,000000,27.86,27.91,27.762,27.85,6239,0
+CHSCP.US,D,20260122,000000,27.82,27.9599,27.82,27.8401,2367,0
+CHSCP.US,D,20260123,000000,27.85,27.88,27.82,27.83,9437,0
+CHSCP.US,D,20260126,000000,27.82,27.93,27.78,27.78,6408,0
+CHSCP.US,D,20260127,000000,27.77,27.88,27.77,27.8347,10944,0
+CHSCP.US,D,20260128,000000,27.88,27.99,27.65,27.71,33239,0
+CHSCP.US,D,20260129,000000,27.732,27.98,27.73,27.87,43026,0
+CHSCP.US,D,20260130,000000,27.98,27.98,27.84,27.98,11139,0
+CHSCP.US,D,20260202,000000,27.99,28.28,27.885,28.24,18574,0
+CHSCP.US,D,20260203,000000,28.26,28.3,28.186,28.28,9923,0
+CHSCP.US,D,20260204,000000,28.32,28.4,28.1818,28.34,19028,0
+CHSCP.US,D,20260205,000000,28.24,28.4299,28.22,28.42,8477,0
+CHSCP.US,D,20260206,000000,28.2537,28.3269,28.2537,28.32,5167,0
+CHSCP.US,D,20260209,000000,28.27,28.45,28.2,28.33,14266,0
+CHSCP.US,D,20260210,000000,28.33,28.4399,28.3001,28.42,8545,0
+CHSCP.US,D,20260211,000000,28.385,28.44,28.3301,28.44,8988,0
+CHSCP.US,D,20260212,000000,28.33,28.45,28.28,28.45,7349,0
+CHSCP.US,D,20260213,000000,28.3,28.4399,28.24,28.43,10130,0
+CHSCP.US,D,20260217,000000,28.4,28.44,28.22,28.42,17040,0
+CHSCP.US,D,20260218,000000,28.2748,28.45,28.18,28.2,14870,0
diff --git a/daily/us/nasdaq stocks/1/clar.us.txt b/daily/us/nasdaq stocks/1/clar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f843580b9a76d2ab515e9361eab482e430238a96
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clar.us.txt	
@@ -0,0 +1,5232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLAR.US,D,20050225,000000,8.22956,8.42313,8.22956,8.27815,21393.225951166,0
+CLAR.US,D,20050228,000000,8.27815,8.37493,8.18126,8.27815,15855.61221092,0
+CLAR.US,D,20050301,000000,8.32654,8.61689,8.22956,8.22956,12038.334404124,0
+CLAR.US,D,20050302,000000,8.19102,8.22956,8.19102,8.22956,51875.208585182,0
+CLAR.US,D,20050303,000000,8.22956,8.26819,8.22956,8.26819,19332.43824805,0
+CLAR.US,D,20050304,000000,8.22956,8.37493,8.22956,8.22956,7109.3158627503,0
+CLAR.US,D,20050307,000000,8.22956,8.37493,8.22956,8.27815,7177.607073185,0
+CLAR.US,D,20050308,000000,8.22956,8.32654,8.22956,8.32654,23478.116434437,0
+CLAR.US,D,20050309,000000,8.29717,8.40401,8.29717,8.37493,9348.8658520049,0
+CLAR.US,D,20050310,000000,8.37493,8.37493,8.22956,8.27815,37632.474079528,0
+CLAR.US,D,20050311,000000,8.22956,8.42313,8.22956,8.27815,6811.0439583518,0
+CLAR.US,D,20050314,000000,8.27815,8.32654,8.27815,8.32654,1378.8798812765,0
+CLAR.US,D,20050315,000000,8.27815,8.27815,8.22956,8.22956,2712.5670497653,0
+CLAR.US,D,20050316,000000,8.15229,8.27815,8.13287,8.22956,17787.851753218,0
+CLAR.US,D,20050317,000000,8.24898,8.24898,7.55186,8.03618,74385.196683457,0
+CLAR.US,D,20050318,000000,7.9393,7.98759,7.9393,7.98759,1956.342322452,0
+CLAR.US,D,20050321,000000,7.89051,7.89051,7.74543,7.74543,14818.188381817,0
+CLAR.US,D,20050322,000000,7.74543,7.79392,7.69704,7.69704,17577.956709383,0
+CLAR.US,D,20050323,000000,7.78436,7.84232,7.74543,7.79392,21586.048192394,0
+CLAR.US,D,20050324,000000,7.74543,7.74543,7.74543,7.74543,761.24613984528,0
+CLAR.US,D,20050328,000000,7.69704,7.71636,7.60055,7.64884,81112.885193778,0
+CLAR.US,D,20050329,000000,7.64884,7.64884,7.64884,7.64884,7767.1209044372,0
+CLAR.US,D,20050330,000000,7.64884,7.69704,6.92256,7.69704,41554.19726699,0
+CLAR.US,D,20050331,000000,7.22257,7.69704,7.22257,7.69704,23017.150764003,0
+CLAR.US,D,20050401,000000,7.63898,7.64884,7.40668,7.40668,80181.915310352,0
+CLAR.US,D,20050404,000000,7.31,7.35809,7.31,7.31,2220.4686216331,0
+CLAR.US,D,20050405,000000,7.2615,7.32931,7.2615,7.31,39537.597994155,0
+CLAR.US,D,20050406,000000,7.31,7.31,7.31,7.31,1018.3424614817,0
+CLAR.US,D,20050407,000000,7.31,7.50367,7.31,7.50367,50842.806168611,0
+CLAR.US,D,20050408,000000,7.55186,7.66807,7.55186,7.60055,3202.6569128847,0
+CLAR.US,D,20050411,000000,7.66807,7.69704,7.60055,7.69704,1062.5308917629,0
+CLAR.US,D,20050412,000000,7.69704,7.81324,7.60055,7.81324,25409.351694229,0
+CLAR.US,D,20050413,000000,7.60055,7.60055,7.60055,7.60055,371.58452736511,0
+CLAR.US,D,20050414,000000,7.60055,7.60055,7.2615,7.2615,6236.5943646955,0
+CLAR.US,D,20050415,000000,7.55186,7.60055,7.35809,7.48425,74489.642064122,0
+CLAR.US,D,20050418,000000,7.48425,7.50367,7.40668,7.50367,12755.392113688,0
+CLAR.US,D,20050419,000000,7.40668,9.19781,7.40668,8.22956,108315.88544443,0
+CLAR.US,D,20050420,000000,8.13287,8.22956,7.74543,8.22956,2587.0317364663,0
+CLAR.US,D,20050421,000000,7.9393,8.76217,7.55186,8.71368,17098.913953833,0
+CLAR.US,D,20050422,000000,8.61689,8.61689,7.74543,8.03618,3306.0980110431,0
+CLAR.US,D,20050425,000000,7.79392,7.84232,7.60055,7.84232,3791.1664616305,0
+CLAR.US,D,20050426,000000,7.60055,7.64884,7.60055,7.64884,4396.748812985,0
+CLAR.US,D,20050427,000000,7.60055,7.60055,7.60055,7.60055,437.86717278699,0
+CLAR.US,D,20050428,000000,7.60055,7.60055,7.2615,7.2615,8951.1699794736,0
+CLAR.US,D,20050429,000000,7.45507,7.84232,7.45507,7.84232,7333.2708616758,0
+CLAR.US,D,20050502,000000,7.64884,7.64884,7.64884,7.64884,221.94643391267,0
+CLAR.US,D,20050503,000000,7.50367,7.55186,7.50367,7.55186,35364.804180095,0
+CLAR.US,D,20050504,000000,7.55186,7.55186,7.50367,7.50367,1859.9312018383,0
+CLAR.US,D,20050505,000000,7.50367,7.50367,7.50367,7.50367,253.07919161083,0
+CLAR.US,D,20050506,000000,7.50367,7.55186,7.31,7.47439,60982.042353147,0
+CLAR.US,D,20050509,000000,7.46484,7.46484,7.31,7.32931,5675.2004436223,0
+CLAR.US,D,20050510,000000,7.31,7.35809,7.2615,7.35809,13270.589039466,0
+CLAR.US,D,20050511,000000,7.34863,7.34863,7.28072,7.28072,1290.503020714,0
+CLAR.US,D,20050512,000000,7.28072,7.31,7.10647,7.10647,32198.301437441,0
+CLAR.US,D,20050513,000000,7.13544,7.35809,7.12599,7.2615,186168.86962245,0
+CLAR.US,D,20050516,000000,7.2615,7.35809,7.2615,7.31,79385.519282784,0
+CLAR.US,D,20050517,000000,7.2615,7.35809,7.01954,7.31,155661.77992578,0
+CLAR.US,D,20050518,000000,7.2615,7.31,7.2615,7.2615,39660.120459934,0
+CLAR.US,D,20050519,000000,7.2615,7.2615,6.87407,6.97105,173533.99140954,0
+CLAR.US,D,20050520,000000,7.06793,7.11633,6.97105,6.97105,7693.8082814706,0
+CLAR.US,D,20050523,000000,7.01954,7.2615,6.97105,7.01954,49304.245368818,0
+CLAR.US,D,20050524,000000,7.2615,7.35809,7.23252,7.35809,86708.747319396,0
+CLAR.US,D,20050525,000000,7.35809,7.74543,7.35809,7.35809,124769.04574665,0
+CLAR.US,D,20050526,000000,7.33907,7.74543,7.33907,7.55186,13122.959511027,0
+CLAR.US,D,20050527,000000,7.38736,7.55186,7.38736,7.38736,1569.693557491,0
+CLAR.US,D,20050531,000000,7.33907,7.55186,7.33907,7.55186,18527.003677923,0
+CLAR.US,D,20050601,000000,7.33907,7.55186,7.33907,7.45507,265649.79574334,0
+CLAR.US,D,20050602,000000,7.40668,7.50367,7.40668,7.40668,69249.295945767,0
+CLAR.US,D,20050603,000000,7.32931,7.35809,7.01954,7.2615,82406.401062012,0
+CLAR.US,D,20050606,000000,7.21301,7.2615,7.11633,7.16452,13582.920898955,0
+CLAR.US,D,20050607,000000,7.15486,7.16452,7.01954,7.01954,53736.144069527,0
+CLAR.US,D,20050608,000000,7.06793,7.17418,7.06793,7.16452,59172.325276628,0
+CLAR.US,D,20050609,000000,7.16452,7.31,7.16452,7.21301,9077.709575279,0
+CLAR.US,D,20050610,000000,7.21301,7.2615,7.16452,7.2615,116712.69148037,0
+CLAR.US,D,20050613,000000,7.16452,7.25155,7.16452,7.25155,14761.948561459,0
+CLAR.US,D,20050614,000000,7.21301,7.2615,7.21301,7.2615,1731.3830410201,0
+CLAR.US,D,20050615,000000,7.19379,7.33907,7.19379,7.33907,16032.365932045,0
+CLAR.US,D,20050616,000000,7.40668,7.60055,7.21301,7.55186,36931.484890066,0
+CLAR.US,D,20050617,000000,7.55186,7.55186,7.31,7.45507,32999.718877541,0
+CLAR.US,D,20050620,000000,7.45507,7.45507,7.30024,7.35809,1446.1668092048,0
+CLAR.US,D,20050621,000000,7.30024,7.40668,7.30024,7.40668,8155.778234411,0
+CLAR.US,D,20050622,000000,7.32931,7.45507,7.32931,7.45507,4226.0207868983,0
+CLAR.US,D,20050623,000000,7.45507,7.69704,7.32931,7.69704,5424.1298170242,0
+CLAR.US,D,20050624,000000,7.60055,7.79392,7.50367,7.74543,15039.130533224,0
+CLAR.US,D,20050627,000000,7.64884,7.74543,7.50367,7.74543,6444.4808435187,0
+CLAR.US,D,20050628,000000,7.40668,7.9393,7.40668,7.9393,2433.3765129883,0
+CLAR.US,D,20050629,000000,7.50367,7.98759,7.50367,7.98759,1565.6764274654,0
+CLAR.US,D,20050701,000000,7.98759,7.98759,7.60055,7.9393,12058.420054252,0
+CLAR.US,D,20050705,000000,7.84232,7.84232,7.60055,7.84232,4821.5603131889,0
+CLAR.US,D,20050706,000000,7.74543,7.74543,7.60055,7.74543,94609.437797183,0
+CLAR.US,D,20050707,000000,7.31,7.74543,7.31,7.74543,4546.3869064374,0
+CLAR.US,D,20050708,000000,7.50367,7.64884,7.35809,7.50367,77515.545255882,0
+CLAR.US,D,20050711,000000,7.45507,7.50367,7.31,7.35809,446167.56770232,0
+CLAR.US,D,20050712,000000,7.31,7.31,7.16452,7.2615,108011.58784499,0
+CLAR.US,D,20050713,000000,7.21301,7.27127,7.21301,7.2615,9604.9578911349,0
+CLAR.US,D,20050714,000000,7.21301,7.31,7.21301,7.2615,9233.3733637698,0
+CLAR.US,D,20050715,000000,7.2615,7.31,7.2615,7.2615,3873.5176271547,0
+CLAR.US,D,20050718,000000,7.31,7.31,7.18413,7.2615,40683.484333948,0
+CLAR.US,D,20050719,000000,7.31,7.35809,7.2615,7.35809,159162.70874306,0
+CLAR.US,D,20050720,000000,7.16452,7.31,7.16452,7.31,38397.737349399,0
+CLAR.US,D,20050721,000000,7.2615,7.33907,7.21301,7.31,85246.511990089,0
+CLAR.US,D,20050722,000000,7.31,7.35809,7.2615,7.35809,11749.101042283,0
+CLAR.US,D,20050725,000000,7.31,7.31,7.11633,7.16452,23575.531837557,0
+CLAR.US,D,20050726,000000,7.2615,7.2615,7.11633,7.11633,38272.2020361,0
+CLAR.US,D,20050727,000000,7.11633,7.19379,7.11633,7.11633,7039.0160873029,0
+CLAR.US,D,20050728,000000,7.11633,7.12599,7.11633,7.12599,1109.7321695634,0
+CLAR.US,D,20050729,000000,7.12599,7.2615,7.12599,7.21301,32544.778902145,0
+CLAR.US,D,20050801,000000,7.2615,7.2615,7.21301,7.2615,30469.931243939,0
+CLAR.US,D,20050802,000000,7.2615,7.2615,7.21301,7.21301,3367.359243933,0
+CLAR.US,D,20050803,000000,7.16452,7.2615,7.16452,7.16452,5370.9028441854,0
+CLAR.US,D,20050804,000000,7.16452,7.2615,7.12599,7.18413,14159.379057624,0
+CLAR.US,D,20050805,000000,7.18413,7.2615,7.18413,7.18413,8588.623994666,0
+CLAR.US,D,20050808,000000,7.21301,7.2615,7.03875,7.03875,11122.428758294,0
+CLAR.US,D,20050809,000000,7.2615,7.2615,7.21301,7.2615,30418.712836114,0
+CLAR.US,D,20050810,000000,7.21301,7.2615,7.21301,7.23252,2891.3293359031,0
+CLAR.US,D,20050811,000000,7.23252,7.28072,7.16452,7.21301,2703.5285072078,0
+CLAR.US,D,20050812,000000,7.21301,7.31,7.21301,7.2615,2185.3187339094,0
+CLAR.US,D,20050815,000000,7.16452,7.2615,7.06793,7.06793,9134.9536781434,0
+CLAR.US,D,20050816,000000,7.11633,7.2615,7.11633,7.2615,95274.272816414,0
+CLAR.US,D,20050817,000000,7.2615,7.50367,7.20335,7.2615,538251.23499593,0
+CLAR.US,D,20050818,000000,7.35809,7.55186,7.30024,7.55186,123509.67548363,0
+CLAR.US,D,20050819,000000,7.49391,8.104,7.49391,8.03618,15472.980575985,0
+CLAR.US,D,20050822,000000,8.03618,8.03618,7.79392,7.89051,58582.811445376,0
+CLAR.US,D,20050823,000000,7.91003,7.91003,7.60055,7.79392,17042.674133475,0
+CLAR.US,D,20050824,000000,7.60055,7.79392,7.60055,7.79392,204.87363130401,0
+CLAR.US,D,20050825,000000,7.64884,7.74543,7.60055,7.64884,8159.7953644365,0
+CLAR.US,D,20050826,000000,7.55186,7.60055,7.45507,7.50367,2584.0188889471,0
+CLAR.US,D,20050829,000000,7.45507,7.45507,7.40668,7.45507,19156.688809432,0
+CLAR.US,D,20050830,000000,7.41644,7.47439,7.41644,7.43565,365.55883232676,0
+CLAR.US,D,20050831,000000,7.43565,7.74543,7.40668,7.74543,37716.833810065,0
+CLAR.US,D,20050901,000000,7.64884,7.64884,7.40668,7.64884,6130.1404190179,0
+CLAR.US,D,20050902,000000,7.45507,7.64884,7.45507,7.60055,5832.8727971258,0
+CLAR.US,D,20050906,000000,7.60055,7.60055,7.60055,7.60055,814.47311268407,0
+CLAR.US,D,20050907,000000,7.60055,7.82279,7.45507,7.79392,88928.211658523,0
+CLAR.US,D,20050908,000000,7.89051,7.89051,7.79392,7.79392,1134.8392322232,0
+CLAR.US,D,20050909,000000,7.79392,7.84232,7.79392,7.84232,4440.9372432663,0
+CLAR.US,D,20050912,000000,7.55186,7.74543,7.55186,7.74543,2064.8048331423,0
+CLAR.US,D,20050913,000000,7.79392,7.79392,7.79392,7.79392,3101.2243797391,0
+CLAR.US,D,20050914,000000,7.79392,7.84232,7.79392,7.79392,15814.436628158,0
+CLAR.US,D,20050915,000000,7.84232,8.22956,7.84232,8.03618,42557.475490875,0
+CLAR.US,D,20050916,000000,7.89051,7.9393,7.79392,7.89051,45525.130297265,0
+CLAR.US,D,20050919,000000,7.84232,7.9393,7.84232,7.9393,4028.1771331391,0
+CLAR.US,D,20050920,000000,8.18126,8.22956,7.9393,8.22956,1341.72142854,0
+CLAR.US,D,20050921,000000,8.13287,8.22956,8.13287,8.22956,204.87363130401,0
+CLAR.US,D,20050922,000000,8.13287,8.22956,8.13287,8.22956,3822.2992193287,0
+CLAR.US,D,20050926,000000,8.13287,8.18126,7.9393,8.13287,2962.633393857,0
+CLAR.US,D,20050927,000000,7.9393,7.9393,7.9393,7.9393,1660.0789830663,0
+CLAR.US,D,20050928,000000,8.03618,8.22956,8.03618,8.03618,2374.1238451111,0
+CLAR.US,D,20050929,000000,7.98759,8.32654,7.84232,7.9393,76843.680259105,0
+CLAR.US,D,20050930,000000,7.89051,8.03618,7.89051,8.03618,3771.0808115027,0
+CLAR.US,D,20051003,000000,7.98759,8.03618,7.98759,7.98759,22816.294262725,0
+CLAR.US,D,20051004,000000,7.98759,8.03618,7.9393,8.03618,53581.484563543,0
+CLAR.US,D,20051005,000000,8.03618,8.03618,7.69704,7.89051,65122.699127002,0
+CLAR.US,D,20051006,000000,7.74543,7.74543,7.74543,7.74543,2220.4686216331,0
+CLAR.US,D,20051007,000000,7.74543,7.74543,7.74543,7.74543,11153.561515992,0
+CLAR.US,D,20051010,000000,7.74543,7.74543,7.74543,7.74543,3202.6569128847,0
+CLAR.US,D,20051011,000000,7.84232,7.84232,7.55186,7.74543,62330.793759232,0
+CLAR.US,D,20051012,000000,7.55186,7.74543,7.55186,7.74543,2485.5992033207,0
+CLAR.US,D,20051013,000000,7.55186,7.55186,7.55186,7.55186,6791.9625907304,0
+CLAR.US,D,20051014,000000,7.55186,7.55186,7.50367,7.50367,56187.59766763,0
+CLAR.US,D,20051017,000000,7.50367,7.50367,7.50367,7.50367,6281.7870774831,0
+CLAR.US,D,20051018,000000,7.50367,7.50367,7.35809,7.40668,42448.008697679,0
+CLAR.US,D,20051019,000000,7.40668,7.45507,7.35809,7.45507,6376.189633084,0
+CLAR.US,D,20051020,000000,7.40668,7.40668,7.35809,7.35809,5175.067755439,0
+CLAR.US,D,20051021,000000,7.35809,7.64884,7.2615,7.64884,62591.907210894,0
+CLAR.US,D,20051024,000000,7.35809,7.55186,7.35809,7.35809,51845.08010999,0
+CLAR.US,D,20051025,000000,7.31,7.74543,7.31,7.50367,12354.683393637,0
+CLAR.US,D,20051026,000000,7.60055,7.64884,7.45507,7.50367,19106.474684112,0
+CLAR.US,D,20051027,000000,7.50367,7.64884,7.45507,7.50367,52162.43338201,0
+CLAR.US,D,20051028,000000,7.35809,7.55186,7.35809,7.45507,18749.954394342,0
+CLAR.US,D,20051031,000000,7.45507,7.9393,7.31,7.84232,37294.030874874,0
+CLAR.US,D,20051101,000000,7.89051,7.89051,7.64884,7.64884,129537.37908699,0
+CLAR.US,D,20051102,000000,7.45507,7.64884,7.45507,7.50367,51352.981681858,0
+CLAR.US,D,20051103,000000,7.50367,7.64884,7.45507,7.50367,57267.201362002,0
+CLAR.US,D,20051104,000000,7.50367,7.50367,7.50367,7.50367,1446.1668092048,0
+CLAR.US,D,20051107,000000,7.50367,7.50367,7.50367,7.50367,2821.0295604557,0
+CLAR.US,D,20051108,000000,7.40668,7.53244,7.40668,7.45507,3538.0872700197,0
+CLAR.US,D,20051109,000000,7.50367,7.50367,7.50367,7.50367,4903.9114787131,0
+CLAR.US,D,20051110,000000,7.50367,7.50367,7.50367,7.50367,2510.7062659805,0
+CLAR.US,D,20051111,000000,7.50367,7.50367,7.50367,7.50367,780.32750746673,0
+CLAR.US,D,20051114,000000,7.50367,7.50367,7.50367,7.50367,9220.3176911867,0
+CLAR.US,D,20051115,000000,7.50367,7.50367,7.49391,7.49391,4658.8665471534,0
+CLAR.US,D,20051116,000000,7.50367,7.55186,7.50367,7.55186,79789.240850354,0
+CLAR.US,D,20051117,000000,7.55186,7.55186,7.40668,7.40668,1910.1453271579,0
+CLAR.US,D,20051118,000000,7.55186,7.55186,7.50367,7.53244,34111.459612117,0
+CLAR.US,D,20051121,000000,7.69704,7.74543,7.55186,7.74543,32621.104372631,0
+CLAR.US,D,20051122,000000,7.69704,7.69704,7.55186,7.64884,9846.9899751754,0
+CLAR.US,D,20051123,000000,7.64884,7.69704,7.45507,7.45507,73540.595095581,0
+CLAR.US,D,20051125,000000,7.50367,7.74543,7.50367,7.64884,130965.46881108,0
+CLAR.US,D,20051128,000000,7.79392,7.90017,7.64884,7.89051,199650.35798826,0
+CLAR.US,D,20051129,000000,7.89051,8.13287,7.69704,8.13287,58235.329698164,0
+CLAR.US,D,20051130,000000,8.03618,8.47182,8.03618,8.32654,29174.406810693,0
+CLAR.US,D,20051201,000000,8.22956,8.22956,8.11336,8.22956,10640.373155226,0
+CLAR.US,D,20051202,000000,8.18126,8.34576,8.13287,8.13287,12167.886847448,0
+CLAR.US,D,20051205,000000,8.13287,8.27815,8.08428,8.27815,14358.22699389,0
+CLAR.US,D,20051206,000000,8.13287,8.27815,8.13287,8.18126,2957.611981325,0
+CLAR.US,D,20051207,000000,8.27815,8.76217,8.08428,8.27815,52064.013696384,0
+CLAR.US,D,20051208,000000,8.32654,8.42313,8.08428,8.22956,19510.196251682,0
+CLAR.US,D,20051209,000000,8.18126,8.37493,8.13287,8.22956,8677.0008552285,0
+CLAR.US,D,20051212,000000,8.27815,8.27815,7.9393,8.18126,6525.8277265364,0
+CLAR.US,D,20051213,000000,8.13287,8.22956,8.13287,8.22956,27593.666145632,0
+CLAR.US,D,20051214,000000,8.13287,8.22956,8.03618,8.13287,18334.181436696,0
+CLAR.US,D,20051215,000000,7.98759,8.22956,7.9393,8.18126,14666.541723352,0
+CLAR.US,D,20051216,000000,8.22956,8.47182,8.18126,8.47182,136728.04183276,0
+CLAR.US,D,20051219,000000,8.51991,8.51991,8.22956,8.27815,57602.631719137,0
+CLAR.US,D,20051220,000000,8.22956,8.27815,8.13287,8.27815,120265.84298799,0
+CLAR.US,D,20051221,000000,8.18126,8.27815,8.03618,8.08428,92533.58585647,0
+CLAR.US,D,20051222,000000,7.9393,8.08428,7.89051,8.08428,89960.614075094,0
+CLAR.US,D,20051223,000000,8.08428,8.22956,8.00701,8.22956,86919.646645738,0
+CLAR.US,D,20051227,000000,8.46206,8.46206,8.20058,8.22956,20170.009858381,0
+CLAR.US,D,20051228,000000,8.22956,8.27815,8.08428,8.22956,451180.94597424,0
+CLAR.US,D,20051229,000000,8.08428,8.22956,8.08428,8.22956,22004.83399756,0
+CLAR.US,D,20051230,000000,8.22956,8.22956,8.03618,8.08428,91214.962925577,0
+CLAR.US,D,20060103,000000,8.00701,8.22956,7.84232,8.18126,333839.57364487,0
+CLAR.US,D,20060104,000000,8.03618,8.22956,8.03618,8.18126,5578.7893230086,0
+CLAR.US,D,20060105,000000,8.13287,8.22956,8.08428,8.13287,38442.930062186,0
+CLAR.US,D,20060106,000000,8.18126,8.18126,8.18126,8.18126,16009.267434398,0
+CLAR.US,D,20060109,000000,8.13287,8.18126,8.03618,8.08428,22516.013793313,0
+CLAR.US,D,20060110,000000,8.03618,8.08428,7.84232,8.08428,10594.176159932,0
+CLAR.US,D,20060111,000000,7.84232,8.08428,7.84232,8.08428,1239.284612888,0
+CLAR.US,D,20060112,000000,7.84232,8.08428,7.84232,7.9393,14455.642397009,0
+CLAR.US,D,20060113,000000,7.79392,7.9393,7.79392,7.9393,6170.3117192736,0
+CLAR.US,D,20060117,000000,7.74543,7.9393,7.64884,7.84232,15900.804923708,0
+CLAR.US,D,20060118,000000,7.64884,7.89051,7.55186,7.84232,67457.655954363,0
+CLAR.US,D,20060119,000000,7.69704,7.84232,7.69704,7.84232,4337.4961451079,0
+CLAR.US,D,20060120,000000,7.69704,7.84232,7.64884,7.79392,27782.471256834,0
+CLAR.US,D,20060123,000000,7.64884,7.79392,7.64884,7.74543,1977.4322550862,0
+CLAR.US,D,20060124,000000,7.60055,7.69704,7.45507,7.49391,97529.891325771,0
+CLAR.US,D,20060125,000000,7.45507,7.50367,7.31,7.45507,10742.809970878,0
+CLAR.US,D,20060126,000000,7.31,7.45507,7.29038,7.45507,14397.394011638,0
+CLAR.US,D,20060127,000000,7.45507,7.45507,7.28072,7.45507,10699.625823102,0
+CLAR.US,D,20060130,000000,7.45507,7.50367,7.31,7.50367,9604.9578911349,0
+CLAR.US,D,20060131,000000,7.50367,7.50367,7.21301,7.2615,132809.33149282,0
+CLAR.US,D,20060201,000000,7.2615,7.31946,6.87407,7.21301,41546.163006939,0
+CLAR.US,D,20060202,000000,7.01954,7.16452,6.72909,7.06793,158037.9123359,0
+CLAR.US,D,20060203,000000,7.01954,7.01954,6.83522,7.01954,101258.792272,0
+CLAR.US,D,20060206,000000,6.92256,7.01954,6.82577,6.87407,59805.023255655,0
+CLAR.US,D,20060207,000000,6.83522,6.83522,6.53532,6.71933,53711.037006867,0
+CLAR.US,D,20060208,000000,6.77728,6.77728,6.68069,6.77728,13064.711125657,0
+CLAR.US,D,20060209,000000,6.68069,6.82577,6.68069,6.82577,10028.765108832,0
+CLAR.US,D,20060210,000000,6.72909,6.92256,6.72909,6.92256,19261.134190096,0
+CLAR.US,D,20060213,000000,6.82577,6.82577,6.68069,6.68069,75760.059434708,0
+CLAR.US,D,20060214,000000,6.72909,6.82577,6.68069,6.82577,171648.95314504,0
+CLAR.US,D,20060215,000000,6.72909,6.82577,6.72909,6.82577,39108.769363925,0
+CLAR.US,D,20060216,000000,6.82577,6.87407,6.7482,6.87407,19221.967172347,0
+CLAR.US,D,20060217,000000,6.77728,6.87407,6.77728,6.77728,26002.882655507,0
+CLAR.US,D,20060221,000000,6.77728,6.87407,6.77728,6.87407,27035.285072078,0
+CLAR.US,D,20060222,000000,6.82577,6.87407,6.77728,6.82577,19001.02502094,0
+CLAR.US,D,20060223,000000,6.77728,6.82577,6.77728,6.82577,90375.382750233,0
+CLAR.US,D,20060224,000000,6.77728,6.82577,6.77728,6.77728,517.20549079198,0
+CLAR.US,D,20060227,000000,6.77728,6.97105,6.77728,6.92256,16284.44084115,0
+CLAR.US,D,20060228,000000,6.82577,6.92256,6.82577,6.9129,30667.774897699,0
+CLAR.US,D,20060301,000000,6.87407,7.2615,6.87407,7.10647,198308.63655972,0
+CLAR.US,D,20060302,000000,7.01954,7.16452,6.92256,6.99026,275012.72155044,0
+CLAR.US,D,20060303,000000,6.97105,6.97105,6.94187,6.94187,55899.368588296,0
+CLAR.US,D,20060306,000000,6.97105,6.9807,6.97105,6.97105,21659.360815361,0
+CLAR.US,D,20060307,000000,6.97105,6.99026,6.97105,6.97105,3974.9501603003,0
+CLAR.US,D,20060308,000000,6.97105,6.99026,6.89358,6.92256,18611.36340846,0
+CLAR.US,D,20060309,000000,6.92256,7.18413,6.84508,7.18413,66723.525442191,0
+CLAR.US,D,20060310,000000,6.97105,7.06793,6.97105,7.06793,1652.0447230152,0
+CLAR.US,D,20060313,000000,6.97105,7.01954,6.77728,6.97105,9451.3026676569,0
+CLAR.US,D,20060314,000000,6.72909,6.97105,6.72909,6.77728,5112.8022400426,0
+CLAR.US,D,20060315,000000,6.97105,6.97105,6.73854,6.92256,32805.892353807,0
+CLAR.US,D,20060316,000000,6.90314,6.97105,6.90314,6.92256,6351.0825704242,0
+CLAR.US,D,20060317,000000,6.92256,6.92256,6.77728,6.87407,8399.8188834643,0
+CLAR.US,D,20060320,000000,6.73854,6.87407,6.73854,6.87407,1859.9312018383,0
+CLAR.US,D,20060321,000000,6.7482,6.87407,6.73854,6.82577,2823.0381254684,0
+CLAR.US,D,20060322,000000,6.73854,6.92256,6.73854,6.92256,16214.141065702,0
+CLAR.US,D,20060323,000000,6.82577,6.97105,6.82577,6.97105,3830.3334793798,0
+CLAR.US,D,20060327,000000,6.92256,6.97105,6.90314,6.97105,8159.7953644365,0
+CLAR.US,D,20060328,000000,6.97105,6.97105,6.9129,6.97105,8287.3392427484,0
+CLAR.US,D,20060329,000000,6.9129,6.96149,6.9129,6.96149,16319.590728873,0
+CLAR.US,D,20060330,000000,6.9129,6.96149,6.9129,6.93211,7436.7119598342,0
+CLAR.US,D,20060331,000000,6.92256,6.96149,6.92256,6.92256,6972.733441881,0
+CLAR.US,D,20060403,000000,6.92256,6.96149,6.77728,6.96149,12466.158751847,0
+CLAR.US,D,20060404,000000,6.92256,6.96149,6.87407,6.87407,58666.166893406,0
+CLAR.US,D,20060405,000000,6.85494,6.92256,6.77728,6.87407,6817.0696533902,0
+CLAR.US,D,20060406,000000,6.77728,6.87407,6.77728,6.87407,775.30609493477,0
+CLAR.US,D,20060407,000000,6.77728,6.77728,6.632,6.77728,13360.974465042,0
+CLAR.US,D,20060410,000000,6.72909,6.77728,6.72909,6.77728,11118.411628268,0
+CLAR.US,D,20060411,000000,6.72909,6.80635,6.72909,6.77728,6033.7292984043,0
+CLAR.US,D,20060412,000000,6.72909,6.80635,6.72909,6.77728,4519.2712787649,0
+CLAR.US,D,20060413,000000,6.75786,6.75786,6.72909,6.75786,6376.189633084,0
+CLAR.US,D,20060417,000000,6.72909,6.75786,6.68069,6.75786,15323.342482532,0
+CLAR.US,D,20060418,000000,6.75786,6.75786,6.68069,6.75786,1395.9526838851,0
+CLAR.US,D,20060419,000000,6.68069,6.75786,6.68069,6.75786,2635.2372967731,0
+CLAR.US,D,20060420,000000,6.68069,6.75786,6.68069,6.75786,1963.3722999967,0
+CLAR.US,D,20060421,000000,6.632,6.75786,6.632,6.75786,2322.9054372851,0
+CLAR.US,D,20060424,000000,6.632,6.75786,6.632,6.72909,5284.5345486357,0
+CLAR.US,D,20060425,000000,6.68069,6.75786,6.58391,6.75786,6506.746358915,0
+CLAR.US,D,20060426,000000,6.75786,6.75786,6.68069,6.75786,1341.72142854,0
+CLAR.US,D,20060427,000000,6.68069,6.72909,6.632,6.72909,6527.8362915492,0
+CLAR.US,D,20060428,000000,6.68069,6.75786,6.68069,6.72909,2478.5692257759,0
+CLAR.US,D,20060501,000000,6.68069,6.75786,6.68069,6.72909,5568.7464979447,0
+CLAR.US,D,20060502,000000,6.68069,6.77728,6.68069,6.77728,10765.908468524,0
+CLAR.US,D,20060503,000000,6.68069,6.77728,6.68069,6.77728,3166.5027426546,0
+CLAR.US,D,20060505,000000,6.68069,6.77728,6.68069,6.77728,4546.3869064374,0
+CLAR.US,D,20060508,000000,6.69991,6.8645,6.69991,6.82577,11392.580752513,0
+CLAR.US,D,20060509,000000,6.72909,6.82577,6.72909,6.82577,1120.7792771337,0
+CLAR.US,D,20060510,000000,6.70947,6.82577,6.70947,6.77728,3249.8581906851,0
+CLAR.US,D,20060511,000000,6.70947,6.77728,6.68069,6.73854,15180.734366624,0
+CLAR.US,D,20060512,000000,6.69991,6.72909,6.68069,6.68069,29334.08772921,0
+CLAR.US,D,20060515,000000,6.64175,6.69991,6.58391,6.69991,6740.7441829044,0
+CLAR.US,D,20060516,000000,6.58391,6.69991,6.58391,6.58391,38628.722325869,0
+CLAR.US,D,20060517,000000,6.516,6.632,6.39023,6.53532,43888.149811846,0
+CLAR.US,D,20060518,000000,6.39023,6.53532,6.05148,6.39023,24891.141920931,0
+CLAR.US,D,20060519,000000,6.43842,6.43842,6.29315,6.43842,1757.4943861863,0
+CLAR.US,D,20060522,000000,6.29315,6.29315,6.29315,6.29315,4648.8237220894,0
+CLAR.US,D,20060523,000000,6.09948,6.29315,6.05148,6.29315,14769.98282151,0
+CLAR.US,D,20060524,000000,6.43842,6.43842,6.05148,6.43842,309.31901196879,0
+CLAR.US,D,20060525,000000,6.05148,6.29315,6.05148,6.09948,73786.644309647,0
+CLAR.US,D,20060526,000000,6.05148,6.45784,6.05148,6.34164,159836.58230485,0
+CLAR.US,D,20060530,000000,6.40945,6.53532,6.39023,6.53532,146717.63992385,0
+CLAR.US,D,20060531,000000,6.43842,6.53532,6.34164,6.53532,76468.078601714,0
+CLAR.US,D,20060601,000000,6.53532,6.53532,6.34164,6.50644,168778.71374177,0
+CLAR.US,D,20060602,000000,6.50644,6.50644,6.34164,6.50644,29987.875640871,0
+CLAR.US,D,20060605,000000,6.3514,6.48691,6.3514,6.4674,412.76011012719,0
+CLAR.US,D,20060606,000000,6.36086,6.43842,6.30291,6.34164,145657.1175971,0
+CLAR.US,D,20060607,000000,6.34164,6.34164,6.29315,6.29315,1630.9547903809,0
+CLAR.US,D,20060608,000000,6.24485,6.29315,6.24485,6.29315,25511.788509881,0
+CLAR.US,D,20060609,000000,6.29315,6.29315,6.24485,6.29315,108051.75914525,0
+CLAR.US,D,20060612,000000,6.24485,6.29315,6.24485,6.29315,3408.5348266951,0
+CLAR.US,D,20060613,000000,6.29315,6.29315,6.19626,6.24485,116479.69793888,0
+CLAR.US,D,20060614,000000,6.19626,6.24485,5.80922,6.19626,66115.934525823,0
+CLAR.US,D,20060615,000000,6.05148,6.22544,6.05148,6.22544,12084.531399418,0
+CLAR.US,D,20060616,000000,6.05148,6.22544,6.05148,6.22544,517.20549079198,0
+CLAR.US,D,20060619,000000,6.22544,6.22544,6.09948,6.22544,537.29114091982,0
+CLAR.US,D,20060620,000000,6.09948,6.21598,6.09948,6.21598,645.75365161018,0
+CLAR.US,D,20060621,000000,6.09948,6.21598,6.09948,6.19626,6972.733441881,0
+CLAR.US,D,20060622,000000,6.09948,6.21598,6.09948,6.19626,576.45815866912,0
+CLAR.US,D,20060623,000000,6.05148,6.21598,6.05148,6.21598,1188.066205062,0
+CLAR.US,D,20060626,000000,6.22544,6.24485,6.22544,6.24485,412.76011012719,0
+CLAR.US,D,20060627,000000,6.09948,6.24485,5.9544,6.09948,31795.584152377,0
+CLAR.US,D,20060628,000000,6.05148,6.09948,5.9544,6.09948,285080.65367702,0
+CLAR.US,D,20060629,000000,6.24485,6.24485,6.05148,6.19626,1765.5286462375,0
+CLAR.US,D,20060630,000000,6.05148,6.24485,6.05148,6.24485,13116.933815989,0
+CLAR.US,D,20060703,000000,6.22544,6.22544,6.22544,6.22544,517.20549079198,0
+CLAR.US,D,20060705,000000,6.14817,6.24485,6.14817,6.24485,1549.6079073631,0
+CLAR.US,D,20060706,000000,6.19626,6.24485,6.19626,6.24485,2249.5928143185,0
+CLAR.US,D,20060707,000000,6.14817,6.24485,6.14817,6.24485,1341.72142854,0
+CLAR.US,D,20060710,000000,6.14817,6.235,6.14817,6.235,517.20549079198,0
+CLAR.US,D,20060711,000000,6.14817,6.34164,6.14817,6.29315,76580.55824243,0
+CLAR.US,D,20060712,000000,6.19626,6.29315,6.19626,6.29315,1460.2267642942,0
+CLAR.US,D,20060713,000000,6.19626,6.29315,6.19626,6.29315,10878.38810924,0
+CLAR.US,D,20060714,000000,6.39023,6.39023,6.19626,6.19626,3115.2843348286,0
+CLAR.US,D,20060717,000000,6.29315,6.29315,6.00299,6.29315,23342.538296074,0
+CLAR.US,D,20060718,000000,6.29315,6.34164,6.24485,6.28339,17001.498550714,0
+CLAR.US,D,20060719,000000,6.24485,6.34164,6.24485,6.29315,21579.018214849,0
+CLAR.US,D,20060720,000000,6.29315,6.48691,6.29315,6.48691,14666.541723352,0
+CLAR.US,D,20060721,000000,6.29315,6.48691,6.29315,6.48691,5889.1126174838,0
+CLAR.US,D,20060724,000000,6.50644,6.50644,6.50644,6.50644,1032.4024165712,0
+CLAR.US,D,20060725,000000,6.29315,6.48691,6.29315,6.48691,16947.267295369,0
+CLAR.US,D,20060726,000000,6.29315,6.39023,6.29315,6.39023,13012.488435324,0
+CLAR.US,D,20060727,000000,6.29315,6.39023,6.29315,6.39023,204.87363130401,0
+CLAR.US,D,20060728,000000,6.29315,6.39023,6.29315,6.39023,1134.8392322232,0
+CLAR.US,D,20060731,000000,6.29315,6.39023,6.29315,6.39023,6043.7721234682,0
+CLAR.US,D,20060801,000000,6.39023,6.48691,6.39023,6.48691,6765.8512455642,0
+CLAR.US,D,20060802,000000,6.43842,6.48691,6.39023,6.48691,1341.72142854,0
+CLAR.US,D,20060803,000000,6.39023,6.48691,6.39023,6.39023,1757.4943861863,0
+CLAR.US,D,20060804,000000,6.39023,6.39023,6.39023,6.39023,621.65087145677,0
+CLAR.US,D,20060807,000000,6.29315,6.48691,6.29315,6.48691,6371.1682205521,0
+CLAR.US,D,20060808,000000,6.39023,6.48691,6.29315,6.48691,13122.959511027,0
+CLAR.US,D,20060810,000000,6.39023,6.48691,6.29315,6.48691,1761.5115162119,0
+CLAR.US,D,20060811,000000,6.48691,6.48691,6.48691,6.48691,517.20549079198,0
+CLAR.US,D,20060814,000000,6.34164,6.58391,6.34164,6.58391,1134.8392322232,0
+CLAR.US,D,20060815,000000,6.58391,6.58391,6.34164,6.58391,2271.6870294591,0
+CLAR.US,D,20060816,000000,6.39023,6.43842,6.29315,6.34164,79736.013877514,0
+CLAR.US,D,20060817,000000,6.29315,6.58391,6.29315,6.58391,2962.633393857,0
+CLAR.US,D,20060818,000000,6.58391,6.58391,6.39023,6.39023,2787.8882377447,0
+CLAR.US,D,20060821,000000,6.39023,6.58391,6.39023,6.58391,904.85853825936,0
+CLAR.US,D,20060823,000000,6.39023,6.58391,6.39023,6.53532,2273.6955944719,0
+CLAR.US,D,20060824,000000,6.39023,6.53532,6.39023,6.53532,204.87363130401,0
+CLAR.US,D,20060825,000000,6.39959,6.53532,6.39023,6.53532,7467.8447175323,0
+CLAR.US,D,20060828,000000,6.53532,6.53532,6.39023,6.53532,5164.0206478686,0
+CLAR.US,D,20060829,000000,6.39023,6.97105,6.39023,6.58391,84693.152329066,0
+CLAR.US,D,20060830,000000,6.58391,6.76772,6.53532,6.76772,1514.4580196394,0
+CLAR.US,D,20060831,000000,6.72909,6.77728,6.72909,6.77728,11163.604341056,0
+CLAR.US,D,20060901,000000,6.77728,6.77728,6.72909,6.76772,6972.733441881,0
+CLAR.US,D,20060905,000000,6.72909,6.77728,6.72909,6.72909,6903.4379489399,0
+CLAR.US,D,20060906,000000,6.632,6.77728,6.632,6.77728,4247.1107195326,0
+CLAR.US,D,20060907,000000,6.72909,6.77728,6.72909,6.77728,1290.503020714,0
+CLAR.US,D,20060908,000000,6.72909,6.77728,6.4674,6.58391,11259.011179163,0
+CLAR.US,D,20060911,000000,6.53532,6.77728,6.53532,6.68069,3306.0980110431,0
+CLAR.US,D,20060912,000000,6.53532,6.80635,6.53532,6.77728,1859.9312018383,0
+CLAR.US,D,20060913,000000,6.58391,6.77728,6.58391,6.77728,2064.8048331423,0
+CLAR.US,D,20060914,000000,6.77728,6.80635,6.77728,6.80635,8235.116552416,0
+CLAR.US,D,20060915,000000,6.80635,6.80635,6.53532,6.68069,27413.899576988,0
+CLAR.US,D,20060918,000000,6.53532,6.68069,6.43842,6.58391,2195.3615589733,0
+CLAR.US,D,20060919,000000,6.43842,6.68069,6.43842,6.53532,4053.2841957989,0
+CLAR.US,D,20060920,000000,6.39023,6.56409,6.39023,6.56409,4536.3440813735,0
+CLAR.US,D,20060921,000000,6.39023,6.58391,6.39023,6.58391,2064.8048331423,0
+CLAR.US,D,20060922,000000,6.39023,6.53532,6.39023,6.53532,204.87363130401,0
+CLAR.US,D,20060925,000000,6.39023,6.54497,6.39023,6.53532,172353.95946452,0
+CLAR.US,D,20060926,000000,6.53532,6.632,6.43842,6.55443,172124.98305307,0
+CLAR.US,D,20060927,000000,6.53532,6.97105,6.53532,6.97105,146991.80904809,0
+CLAR.US,D,20060928,000000,6.77728,7.11633,6.77728,7.10647,75222.768293788,0
+CLAR.US,D,20060929,000000,7.11633,7.21301,6.97105,7.10647,13012.488435324,0
+CLAR.US,D,20061002,000000,7.11633,7.31,7.11633,7.20335,45650.665610563,0
+CLAR.US,D,20061003,000000,7.25155,7.25155,7.06793,7.1453,9476.4097303167,0
+CLAR.US,D,20061004,000000,7.11633,7.11633,6.81601,6.87407,33699.703784496,0
+CLAR.US,D,20061005,000000,6.84508,6.87407,6.84508,6.87407,15057.207618339,0
+CLAR.US,D,20061006,000000,6.87407,7.11633,6.84508,7.11633,12261.285120543,0
+CLAR.US,D,20061009,000000,7.16452,7.16452,6.97105,7.16452,4359.5903602485,0
+CLAR.US,D,20061010,000000,6.99992,7.16452,6.87407,7.11633,39465.289653694,0
+CLAR.US,D,20061011,000000,7.01954,7.11633,7.01954,7.11633,11362.452277321,0
+CLAR.US,D,20061012,000000,7.06793,7.06793,7.01954,7.06793,2454.4664456225,0
+CLAR.US,D,20061013,000000,7.01954,7.01954,6.97105,6.97105,4440.9372432663,0
+CLAR.US,D,20061016,000000,6.97105,7.01954,6.97105,7.01954,6247.6414722658,0
+CLAR.US,D,20061017,000000,6.95163,7.01954,6.95163,7.01954,5106.7765450043,0
+CLAR.US,D,20061018,000000,6.97105,6.99992,6.95163,6.97105,8677.0008552285,0
+CLAR.US,D,20061019,000000,6.97105,6.99026,6.90314,6.97105,22156.480656024,0
+CLAR.US,D,20061020,000000,6.93211,6.97105,6.82577,6.87407,10329.045578244,0
+CLAR.US,D,20061023,000000,6.82577,6.92256,6.82577,6.92256,2685.4514220927,0
+CLAR.US,D,20061024,000000,6.8645,6.97105,6.8645,6.97105,13667.280629492,0
+CLAR.US,D,20061025,000000,6.92256,7.06793,6.92256,6.97105,85519.676831827,0
+CLAR.US,D,20061026,000000,7.01954,7.01954,6.92256,6.97105,21972.696957355,0
+CLAR.US,D,20061027,000000,6.92256,7.06793,6.92256,7.06793,23006.103656432,0
+CLAR.US,D,20061030,000000,7.01954,7.06793,6.97105,7.0289,12189.981062588,0
+CLAR.US,D,20061031,000000,7.0289,7.2615,7.01954,7.22257,78679.50868079,0
+CLAR.US,D,20061101,000000,7.22257,7.31,7.16452,7.2615,11353.413734764,0
+CLAR.US,D,20061102,000000,7.2615,7.29038,7.16452,7.24198,24869.04770579,0
+CLAR.US,D,20061103,000000,7.16452,7.24198,7.16452,7.24198,3390.45774158,0
+CLAR.US,D,20061106,000000,7.16452,7.2615,7.11633,7.2615,2607.1173865941,0
+CLAR.US,D,20061107,000000,7.11633,7.2615,7.11633,7.2615,319.36183703272,0
+CLAR.US,D,20061108,000000,7.2615,7.2615,7.2615,7.2615,114957.20565919,0
+CLAR.US,D,20061109,000000,7.11633,7.2615,7.01954,7.06793,15182.742931637,0
+CLAR.US,D,20061110,000000,7.01954,7.06793,6.97105,7.06793,7238.8683060749,0
+CLAR.US,D,20061113,000000,6.97105,7.06793,6.92256,7.06793,15339.411002634,0
+CLAR.US,D,20061115,000000,6.99026,7.06793,6.99026,7.03875,4957.1384515518,0
+CLAR.US,D,20061116,000000,6.99026,7.06793,6.99026,7.06793,6341.0397453603,0
+CLAR.US,D,20061117,000000,7.06793,7.06793,6.99026,7.06793,2374.1238451111,0
+CLAR.US,D,20061120,000000,7.01954,7.06793,6.99026,7.06793,38886.822930012,0
+CLAR.US,D,20061121,000000,7.01954,7.01954,6.92256,7.01954,25409.351694229,0
+CLAR.US,D,20061122,000000,7.01954,7.01954,6.89358,6.97105,29043.850084862,0
+CLAR.US,D,20061124,000000,6.90314,6.97105,6.87407,6.97105,86934.710883334,0
+CLAR.US,D,20061127,000000,6.97105,6.97105,6.92256,6.97105,725.09196961516,0
+CLAR.US,D,20061128,000000,6.92256,6.97105,6.87407,6.97105,4337.4961451079,0
+CLAR.US,D,20061129,000000,6.89358,6.97105,6.87407,6.97105,17350.988862938,0
+CLAR.US,D,20061130,000000,6.92256,6.97105,6.92256,6.97105,1652.0447230152,0
+CLAR.US,D,20061201,000000,6.97105,6.97105,6.87407,6.92256,8772.4076933358,0
+CLAR.US,D,20061204,000000,6.87407,6.92256,6.82577,6.90314,12084.531399418,0
+CLAR.US,D,20061205,000000,6.82577,6.90314,6.80635,6.90314,30419.717118619,0
+CLAR.US,D,20061206,000000,6.85494,6.97105,6.84508,6.97105,13303.730362178,0
+CLAR.US,D,20061207,000000,6.84508,6.97105,6.82577,6.87407,12068.462879315,0
+CLAR.US,D,20061208,000000,6.83522,6.87407,6.78703,6.85494,11014.97053011,0
+CLAR.US,D,20061211,000000,6.79679,6.82577,6.7482,6.77728,116006.68087838,0
+CLAR.US,D,20061212,000000,6.72909,6.82577,6.72909,6.77728,7994.0887508818,0
+CLAR.US,D,20061213,000000,6.7482,6.80635,6.7482,6.77728,20695.249609224,0
+CLAR.US,D,20061214,000000,6.76772,6.82577,6.76772,6.82577,3211.6954554422,0
+CLAR.US,D,20061215,000000,6.76772,6.82577,6.76772,6.80635,4294.311997333,0
+CLAR.US,D,20061218,000000,6.77728,6.80635,6.68069,6.7482,24477.377528297,0
+CLAR.US,D,20061219,000000,6.68069,6.7482,6.48691,6.68069,38237.052148376,0
+CLAR.US,D,20061220,000000,6.64175,6.68069,6.61278,6.68069,52537.030756895,0
+CLAR.US,D,20061221,000000,6.53532,6.632,6.53532,6.58391,44515.82637834,0
+CLAR.US,D,20061222,000000,6.53532,6.58391,6.53532,6.58391,1963.3722999967,0
+CLAR.US,D,20061226,000000,6.53532,6.58391,6.43842,6.48691,20854.93052774,0
+CLAR.US,D,20061227,000000,6.43842,6.62254,6.34164,6.59346,115754.60596927,0
+CLAR.US,D,20061228,000000,6.53532,6.68069,6.53532,6.68069,7049.0589123668,0
+CLAR.US,D,20061229,000000,6.61278,6.82577,6.61278,6.82577,99669.013064386,0
+CLAR.US,D,20070103,000000,6.77728,6.82577,6.77728,6.82577,5578.7893230086,0
+CLAR.US,D,20070104,000000,6.82577,6.82577,6.77728,6.82577,2787.8882377447,0
+CLAR.US,D,20070105,000000,6.77728,6.82577,6.77728,6.82577,2064.8048331423,0
+CLAR.US,D,20070108,000000,6.82577,6.87407,6.82577,6.87407,45878.637739515,0
+CLAR.US,D,20070109,000000,6.92256,6.92256,6.82577,6.92256,1239.284612888,0
+CLAR.US,D,20070110,000000,6.92256,6.97105,6.82577,6.97105,10640.373155226,0
+CLAR.US,D,20070111,000000,6.97105,7.21301,6.87407,7.16452,33105.168540712,0
+CLAR.US,D,20070112,000000,7.11633,7.11633,6.99992,7.11633,7643.594156151,0
+CLAR.US,D,20070116,000000,7.06793,7.21301,7.01954,7.16452,20603.859901142,0
+CLAR.US,D,20070117,000000,7.01954,7.21301,7.01954,7.16452,16844.830479717,0
+CLAR.US,D,20070118,000000,7.01954,7.0775,7.01954,7.0775,1859.9312018383,0
+CLAR.US,D,20070119,000000,7.01954,7.08705,7.01954,7.08705,1188.066205062,0
+CLAR.US,D,20070122,000000,7.01954,7.11633,7.01954,7.11633,495.11127565135,0
+CLAR.US,D,20070123,000000,7.01954,7.11633,7.01954,7.11633,517.20549079198,0
+CLAR.US,D,20070124,000000,7.01954,7.11633,7.01954,7.11633,38450.964322238,0
+CLAR.US,D,20070125,000000,7.11633,7.40668,7.06793,7.24198,141735.39440964,0
+CLAR.US,D,20070126,000000,7.38736,7.38736,7.22257,7.2615,35841.83837063,0
+CLAR.US,D,20070129,000000,7.16452,7.40668,7.16452,7.40668,15621.614386931,0
+CLAR.US,D,20070130,000000,7.24198,7.40668,7.24198,7.40668,1859.9312018383,0
+CLAR.US,D,20070131,000000,7.40668,7.40668,7.24198,7.35809,12110.642744584,0
+CLAR.US,D,20070201,000000,7.23252,7.35809,7.23252,7.35809,210857.14647709,0
+CLAR.US,D,20070202,000000,7.35809,7.35809,7.31,7.35809,3974.9501603003,0
+CLAR.US,D,20070205,000000,7.31,7.35809,7.2615,7.35809,1963.3722999967,0
+CLAR.US,D,20070206,000000,7.2615,7.31,7.2615,7.31,5578.7893230086,0
+CLAR.US,D,20070207,000000,7.35809,7.35809,7.31,7.31,29720.73649417,0
+CLAR.US,D,20070208,000000,7.31,7.31,7.16452,7.21301,42346.576164533,0
+CLAR.US,D,20070209,000000,7.06793,7.06793,7.01954,7.06793,33980.902886286,0
+CLAR.US,D,20070212,000000,6.87407,6.97105,6.82577,6.97105,36904.369262394,0
+CLAR.US,D,20070213,000000,6.92256,6.97105,6.92256,6.97105,12600.732607703,0
+CLAR.US,D,20070214,000000,6.92256,6.97105,6.84508,6.95163,27163.833232896,0
+CLAR.US,D,20070215,000000,6.87407,6.95163,6.87407,6.95163,1032.4024165712,0
+CLAR.US,D,20070216,000000,6.92256,6.93211,6.84508,6.93211,5679.2175736478,0
+CLAR.US,D,20070220,000000,6.87407,6.93211,6.84508,6.87407,10340.092685814,0
+CLAR.US,D,20070221,000000,6.84508,6.87407,6.84508,6.87407,2271.6870294591,0
+CLAR.US,D,20070222,000000,6.82577,6.87407,6.82577,6.87407,10593.171877425,0
+CLAR.US,D,20070223,000000,6.92256,7.11633,6.87407,7.11633,25605.186782975,0
+CLAR.US,D,20070226,000000,7.21301,7.74543,7.01954,7.69704,90194.611899083,0
+CLAR.US,D,20070227,000000,7.40668,7.69704,7.40668,7.69704,8666.9580301646,0
+CLAR.US,D,20070228,000000,7.69704,7.74543,7.45507,7.60055,56682.708943282,0
+CLAR.US,D,20070301,000000,7.50367,7.60055,7.35809,7.55186,186180.92101253,0
+CLAR.US,D,20070302,000000,7.50367,7.59069,7.2615,7.35809,89951.575532536,0
+CLAR.US,D,20070305,000000,7.35809,7.45507,7.31,7.45507,82058.9193148,0
+CLAR.US,D,20070306,000000,7.45507,7.55186,7.45507,7.55186,21204.420839965,0
+CLAR.US,D,20070307,000000,7.40668,7.55186,7.40668,7.55186,52676.626025283,0
+CLAR.US,D,20070308,000000,7.55186,7.55186,7.50367,7.55186,39920.22962909,0
+CLAR.US,D,20070309,000000,7.55186,7.55186,7.50367,7.55186,13609.032244121,0
+CLAR.US,D,20070312,000000,7.49391,7.53244,7.35809,7.40668,15627.640081969,0
+CLAR.US,D,20070313,000000,7.38736,7.50367,7.38736,7.50367,1823.7770316082,0
+CLAR.US,D,20070314,000000,7.40668,7.50367,7.27127,7.50367,10431.482393896,0
+CLAR.US,D,20070315,000000,7.50367,7.55186,7.31,7.55186,8415.8874035666,0
+CLAR.US,D,20070316,000000,7.55186,7.55186,7.50367,7.55186,19220.962889841,0
+CLAR.US,D,20070319,000000,7.51313,7.55186,7.50367,7.55186,2481.5820732951,0
+CLAR.US,D,20070320,000000,7.55186,7.55186,7.55186,7.55186,1290.503020714,0
+CLAR.US,D,20070321,000000,7.50367,7.55186,7.50367,7.55186,14421.496791792,0
+CLAR.US,D,20070322,000000,7.55186,7.62912,7.55186,7.62912,90632.47907187,0
+CLAR.US,D,20070323,000000,7.60055,7.98759,7.60055,7.9393,103553.57779912,0
+CLAR.US,D,20070326,000000,7.85198,7.95862,7.84232,7.89051,19235.02284493,0
+CLAR.US,D,20070327,000000,7.89051,7.98759,7.74543,7.89051,50160.898346771,0
+CLAR.US,D,20070328,000000,7.89051,8.03618,7.84232,7.89051,44393.30391256,0
+CLAR.US,D,20070329,000000,7.89051,7.98759,7.74543,7.89051,49599.504425697,0
+CLAR.US,D,20070330,000000,7.84232,7.84232,7.74543,7.84232,50506.37152897,0
+CLAR.US,D,20070402,000000,7.79392,7.79392,7.75499,7.79392,844.60158787583,0
+CLAR.US,D,20070403,000000,7.74543,8.03618,7.74543,8.03618,33257.819481684,0
+CLAR.US,D,20070404,000000,8.03618,8.08428,7.89051,8.08428,29486.738670182,0
+CLAR.US,D,20070405,000000,7.98759,8.08428,7.98759,8.08428,10271.801475379,0
+CLAR.US,D,20070409,000000,7.98759,8.08428,7.89051,7.9393,5721.3974389163,0
+CLAR.US,D,20070410,000000,7.9393,8.08428,7.89051,8.08428,15410.715060589,0
+CLAR.US,D,20070411,000000,8.08428,8.13287,8.06516,8.13287,4771.3461878693,0
+CLAR.US,D,20070412,000000,8.08428,8.18126,8.08428,8.18126,49678.842743703,0
+CLAR.US,D,20070413,000000,8.18126,8.18126,8.12311,8.18126,14045.895134401,0
+CLAR.US,D,20070416,000000,8.18126,8.61689,8.18126,8.51991,44051.847860387,0
+CLAR.US,D,20070417,000000,8.51991,8.61689,8.47182,8.61689,7272.0096287858,0
+CLAR.US,D,20070418,000000,8.42313,8.61689,8.42313,8.61689,1032.4024165712,0
+CLAR.US,D,20070419,000000,8.42313,8.61689,8.42313,8.61689,3306.0980110431,0
+CLAR.US,D,20070420,000000,8.42313,8.81047,8.42313,8.71368,33665.558179279,0
+CLAR.US,D,20070423,000000,8.71368,8.71368,8.61689,8.71368,4960.151299071,0
+CLAR.US,D,20070424,000000,8.61689,8.61689,8.51991,8.61689,11277.088264278,0
+CLAR.US,D,20070425,000000,8.71368,8.71368,8.47182,8.61689,17042.674133475,0
+CLAR.US,D,20070426,000000,8.51991,8.61689,8.51991,8.51991,4494.164216105,0
+CLAR.US,D,20070427,000000,8.51991,8.61689,8.51991,8.61689,7730.9667342071,0
+CLAR.US,D,20070430,000000,8.51991,8.5686,8.51991,8.5686,11153.561515992,0
+CLAR.US,D,20070501,000000,8.55884,8.71368,8.51991,8.61689,30829.464381227,0
+CLAR.US,D,20070502,000000,8.61689,8.71368,8.5686,8.71368,53126.544588147,0
+CLAR.US,D,20070503,000000,8.71368,9.19781,8.61689,9.10083,77160.029248619,0
+CLAR.US,D,20070504,000000,9.14961,9.34388,9.10083,9.19781,68682.880612162,0
+CLAR.US,D,20070507,000000,9.19781,9.63275,9.19781,9.43868,94039.005333552,0
+CLAR.US,D,20070508,000000,9.43868,9.43868,8.90745,9.19781,18164.457693116,0
+CLAR.US,D,20070509,000000,9.19781,9.19781,9.10083,9.18796,5278.5088535974,0
+CLAR.US,D,20070510,000000,9.00433,9.19781,9.00433,9.08171,46630.845336802,0
+CLAR.US,D,20070511,000000,9.10083,9.14961,9.00433,9.14961,4237.0678944686,0
+CLAR.US,D,20070514,000000,9.00433,9.19781,9.00433,9.19781,83846.542176178,0
+CLAR.US,D,20070515,000000,9.19781,9.19781,9.10083,9.14961,9313.7159642812,0
+CLAR.US,D,20070516,000000,9.14961,9.14961,9.10083,9.14961,19418.806543599,0
+CLAR.US,D,20070517,000000,9.10083,9.10083,9.10083,9.10083,6549.9305066899,0
+CLAR.US,D,20070518,000000,9.10083,9.12034,9.10083,9.12034,15389.625127954,0
+CLAR.US,D,20070521,000000,9.10083,9.14961,9.08171,9.14961,38319.4033139,0
+CLAR.US,D,20070522,000000,9.13,9.14961,9.13,9.14961,1859.9312018383,0
+CLAR.US,D,20070523,000000,9.16863,9.34388,9.15907,9.20747,22531.078030909,0
+CLAR.US,D,20070524,000000,9.2467,9.2467,9.19781,9.19781,7011.9004596303,0
+CLAR.US,D,20070525,000000,9.19781,9.19781,9.19781,9.19781,4648.8237220894,0
+CLAR.US,D,20070529,000000,9.19781,9.21733,9.15907,9.21733,1549.6079073631,0
+CLAR.US,D,20070530,000000,9.15907,9.15907,9.15907,9.15907,9920.3025981421,0
+CLAR.US,D,20070531,000000,9.19781,9.58595,9.19781,9.48837,16557.605682889,0
+CLAR.US,D,20070604,000000,9.34388,9.48837,9.2467,9.48837,52119.249234236,0
+CLAR.US,D,20070605,000000,9.43868,9.43868,9.43868,9.43868,3288.020925928,0
+CLAR.US,D,20070606,000000,9.43868,9.48837,9.43868,9.43868,4085.4212360034,0
+CLAR.US,D,20070607,000000,9.34388,9.34388,9.2467,9.2467,1764.5243637311,0
+CLAR.US,D,20070611,000000,9.2467,9.2467,9.14961,9.14961,8004.1315759458,0
+CLAR.US,D,20070612,000000,9.14961,9.15907,8.5686,8.85896,40627.24451359,0
+CLAR.US,D,20070613,000000,8.76217,8.85896,8.76217,8.84931,4337.4961451079,0
+CLAR.US,D,20070614,000000,8.71368,8.85896,8.18126,8.83955,39869.011221264,0
+CLAR.US,D,20070615,000000,8.71368,8.85896,8.71368,8.85896,1652.0447230152,0
+CLAR.US,D,20070618,000000,8.71368,8.71368,8.48138,8.71368,10018.722283768,0
+CLAR.US,D,20070619,000000,8.71368,8.84931,8.71368,8.81047,6713.6285552318,0
+CLAR.US,D,20070620,000000,8.76217,8.76217,8.47182,8.66539,12255.259425504,0
+CLAR.US,D,20070621,000000,8.66539,8.71368,8.47182,8.71368,6611.1917395798,0
+CLAR.US,D,20070622,000000,8.71368,8.71368,8.61689,8.71368,9844.9814101626,0
+CLAR.US,D,20070625,000000,8.61689,8.76217,8.61689,8.76217,1963.3722999967,0
+CLAR.US,D,20070626,000000,8.61689,8.76217,8.51991,8.76217,2891.3293359031,0
+CLAR.US,D,20070627,000000,8.71368,8.76217,8.66539,8.71368,7436.7119598342,0
+CLAR.US,D,20070628,000000,8.66539,8.81047,8.61689,8.81047,29920.588712943,0
+CLAR.US,D,20070629,000000,8.71368,8.81047,8.71368,8.81047,412.76011012719,0
+CLAR.US,D,20070702,000000,8.81047,9.10083,8.71368,9.05263,24204.212686559,0
+CLAR.US,D,20070703,000000,9.07195,9.14961,9.05263,9.12034,32740.613990892,0
+CLAR.US,D,20070705,000000,9.19781,9.19781,9.10083,9.19781,6093.9862487878,0
+CLAR.US,D,20070706,000000,9.19781,9.34388,9.19781,9.34388,15594.498759258,0
+CLAR.US,D,20070709,000000,9.34388,9.34388,9.34388,9.34388,2064.8048331423,0
+CLAR.US,D,20070710,000000,9.34388,9.48837,9.34388,9.43868,32628.134350176,0
+CLAR.US,D,20070711,000000,9.39069,9.43868,9.39069,9.43868,12419.961756553,0
+CLAR.US,D,20070712,000000,9.53716,9.58595,9.43868,9.53716,54956.347314793,0
+CLAR.US,D,20070713,000000,9.53716,9.53716,9.34388,9.43868,2446.4321855714,0
+CLAR.US,D,20070716,000000,9.19781,9.48837,9.19781,9.34388,13527.685361103,0
+CLAR.US,D,20070717,000000,9.2942,9.34388,9.2467,9.34388,14835.261184425,0
+CLAR.US,D,20070718,000000,9.2467,9.34388,9.19781,9.34388,2064.8048331423,0
+CLAR.US,D,20070719,000000,9.19781,9.34388,9.10083,9.2467,21858.208751627,0
+CLAR.US,D,20070720,000000,9.2467,9.2467,9.10083,9.19781,1144.8820572871,0
+CLAR.US,D,20070723,000000,9.2467,9.2467,8.95574,9.10083,18640.487601146,0
+CLAR.US,D,20070724,000000,9.14961,9.14961,8.85896,8.95574,5464.3011172799,0
+CLAR.US,D,20070725,000000,8.95574,8.95574,8.76217,8.95574,3003.808976619,0
+CLAR.US,D,20070726,000000,8.76217,8.95574,8.37493,8.71368,12058.420054252,0
+CLAR.US,D,20070727,000000,8.71368,8.71368,8.37493,8.37493,13426.252827958,0
+CLAR.US,D,20070730,000000,8.32654,8.71368,8.32654,8.71368,19332.43824805,0
+CLAR.US,D,20070731,000000,8.71368,8.76217,8.66539,8.66539,82133.236220273,0
+CLAR.US,D,20070801,000000,8.65554,8.65554,8.47182,8.61689,6287.8127725215,0
+CLAR.US,D,20070802,000000,8.47182,8.61689,8.47182,8.61689,7560.2387081204,0
+CLAR.US,D,20070803,000000,8.47182,8.61689,8.47182,8.47182,6943.6092491956,0
+CLAR.US,D,20070806,000000,8.37493,8.61689,8.22956,8.32654,46487.232938389,0
+CLAR.US,D,20070807,000000,8.22956,8.22956,7.79392,7.84232,84435.051724924,0
+CLAR.US,D,20070808,000000,7.79392,7.89051,7.59069,7.59069,83350.42661802,0
+CLAR.US,D,20070809,000000,7.60055,7.60055,7.06793,7.16452,128955.89951579,0
+CLAR.US,D,20070810,000000,7.01954,7.64884,6.77728,7.64884,124875.49969232,0
+CLAR.US,D,20070813,000000,7.40668,7.50367,7.1453,7.31,13850.060045655,0
+CLAR.US,D,20070814,000000,7.35809,7.60055,7.16452,7.2615,30292.173240308,0
+CLAR.US,D,20070815,000000,7.16452,7.2615,6.92256,7.11633,44848.243887957,0
+CLAR.US,D,20070816,000000,6.97105,7.21301,6.53532,6.9129,42131.659708165,0
+CLAR.US,D,20070817,000000,6.87407,7.64884,6.72909,6.87407,85316.811765536,0
+CLAR.US,D,20070820,000000,6.77728,6.77728,6.77728,6.77728,2589.0403014791,0
+CLAR.US,D,20070821,000000,6.82577,6.87407,6.77728,6.82577,85848.077211417,0
+CLAR.US,D,20070822,000000,6.78703,6.80635,6.77728,6.77728,63686.575142861,0
+CLAR.US,D,20070823,000000,6.82577,6.82577,6.82577,6.82577,1032.4024165712,0
+CLAR.US,D,20070824,000000,6.72909,6.79679,6.72909,6.77728,21032.688531372,0
+CLAR.US,D,20070827,000000,6.79679,7.05827,6.68069,6.72909,55225.495026507,0
+CLAR.US,D,20070828,000000,6.72909,6.75786,6.72909,6.75786,1446.1668092048,0
+CLAR.US,D,20070829,000000,6.75786,6.87407,6.75786,6.82577,3099.2158147263,0
+CLAR.US,D,20070830,000000,6.7482,6.82577,6.7482,6.82577,3099.2158147263,0
+CLAR.US,D,20070831,000000,6.82577,6.87407,6.77728,6.87407,3822.2992193287,0
+CLAR.US,D,20070904,000000,6.77728,6.84508,6.77728,6.81601,3771.0808115027,0
+CLAR.US,D,20070905,000000,6.81601,6.81601,6.72909,6.77728,30481.982634016,0
+CLAR.US,D,20070906,000000,6.68069,6.77728,6.68069,6.77728,24786.696540266,0
+CLAR.US,D,20070907,000000,6.77728,6.82577,6.77728,6.81601,11874.636355581,0
+CLAR.US,D,20070910,000000,6.77728,7.11633,6.77728,6.97105,51230.459216078,0
+CLAR.US,D,20070911,000000,6.92256,6.92256,6.77728,6.82577,70297.76688244,0
+CLAR.US,D,20070912,000000,6.82577,6.87407,6.82577,6.85494,19251.091365032,0
+CLAR.US,D,20070913,000000,6.85494,6.85494,6.82577,6.82577,621.65087145677,0
+CLAR.US,D,20070914,000000,6.81601,6.82577,6.81601,6.82577,3666.6354308379,0
+CLAR.US,D,20070917,000000,6.81601,6.81601,6.77728,6.79679,2374.1238451111,0
+CLAR.US,D,20070918,000000,6.73854,6.77728,6.69025,6.72909,11672.775571797,0
+CLAR.US,D,20070919,000000,6.69025,6.77728,6.64175,6.77728,20966.40588595,0
+CLAR.US,D,20070920,000000,6.68069,6.68069,6.68069,6.68069,11981.090301259,0
+CLAR.US,D,20070921,000000,6.69991,6.77728,6.68069,6.77728,34549.326784904,0
+CLAR.US,D,20070924,000000,6.65131,6.77728,6.65131,6.77728,8190.9281221347,0
+CLAR.US,D,20070925,000000,6.64175,6.77728,6.64175,6.77728,21148.181019607,0
+CLAR.US,D,20070926,000000,6.69025,6.69025,6.58391,6.68069,57944.087771311,0
+CLAR.US,D,20070927,000000,6.632,6.68069,6.53532,6.68069,26034.015413205,0
+CLAR.US,D,20070928,000000,6.53532,6.632,6.48691,6.53532,11101.338825659,0
+CLAR.US,D,20071001,000000,6.53532,6.53532,6.43842,6.48691,26974.023839188,0
+CLAR.US,D,20071002,000000,6.48691,6.68069,6.4674,6.48691,23442.966546713,0
+CLAR.US,D,20071003,000000,6.48691,6.48691,6.48691,6.48691,1032.4024165712,0
+CLAR.US,D,20071004,000000,6.48691,6.48691,6.44818,6.48691,2787.8882377447,0
+CLAR.US,D,20071005,000000,6.48691,6.632,6.44818,6.632,10948.687884688,0
+CLAR.US,D,20071008,000000,6.632,6.68069,6.58391,6.68069,6423.3909108844,0
+CLAR.US,D,20071009,000000,6.58391,6.82577,6.58391,6.72909,41959.927399573,0
+CLAR.US,D,20071010,000000,6.72909,7.01954,6.72909,6.82577,128868.52693774,0
+CLAR.US,D,20071011,000000,6.87407,6.97105,6.87407,6.97105,3202.6569128847,0
+CLAR.US,D,20071012,000000,6.82577,6.92256,6.82577,6.92256,258.10060414279,0
+CLAR.US,D,20071015,000000,6.92256,7.01954,6.87407,6.97105,3771.0808115027,0
+CLAR.US,D,20071016,000000,6.97105,7.01954,6.97105,7.01954,2685.4514220927,0
+CLAR.US,D,20071017,000000,6.92256,7.01954,6.92256,7.01954,8354.6261706766,0
+CLAR.US,D,20071018,000000,6.92256,7.01954,6.87407,6.97105,7436.7119598342,0
+CLAR.US,D,20071022,000000,6.92256,7.06793,6.92256,7.06793,1446.1668092048,0
+CLAR.US,D,20071023,000000,6.97105,7.01954,6.87407,6.97105,2374.1238451111,0
+CLAR.US,D,20071024,000000,6.97105,6.97105,6.97105,6.97105,517.20549079198,0
+CLAR.US,D,20071025,000000,7.01954,7.06793,6.87407,6.92256,6299.8641625982,0
+CLAR.US,D,20071026,000000,6.87407,6.92256,6.87407,6.87407,28094.803116322,0
+CLAR.US,D,20071029,000000,6.87407,6.87407,6.8645,6.87407,21248.609270246,0
+CLAR.US,D,20071030,000000,6.9129,6.9129,6.77728,6.77728,9400.0842598309,0
+CLAR.US,D,20071031,000000,6.76772,6.77728,6.48691,6.67083,89045.71271177,0
+CLAR.US,D,20071101,000000,6.61278,6.69991,6.48691,6.69991,65373.7697536,0
+CLAR.US,D,20071102,000000,6.72909,6.77728,6.48691,6.58391,68475.998415845,0
+CLAR.US,D,20071105,000000,6.632,6.72909,6.62254,6.72909,24117.844391009,0
+CLAR.US,D,20071106,000000,6.72909,6.77728,6.68069,6.72909,7850.4763524677,0
+CLAR.US,D,20071107,000000,6.72909,6.72909,6.632,6.68069,9604.9578911349,0
+CLAR.US,D,20071108,000000,6.632,6.68069,6.61278,6.632,7423.6562872511,0
+CLAR.US,D,20071109,000000,6.632,6.68069,6.61278,6.68069,2374.1238451111,0
+CLAR.US,D,20071112,000000,6.632,6.68069,6.53532,6.60312,10721.720038243,0
+CLAR.US,D,20071113,000000,6.57405,6.57405,6.44818,6.48691,56918.715332284,0
+CLAR.US,D,20071114,000000,6.47726,6.48691,6.45784,6.47726,12600.732607703,0
+CLAR.US,D,20071115,000000,6.48691,6.48691,6.29315,6.45784,106360.54740447,0
+CLAR.US,D,20071119,000000,6.39023,6.41921,6.14817,6.19626,71782.096426888,0
+CLAR.US,D,20071120,000000,6.13852,6.19626,5.97372,6.00299,161769.82612965,0
+CLAR.US,D,20071121,000000,5.9544,6.39023,5.76063,6.39023,502874.37942577,0
+CLAR.US,D,20071123,000000,6.39023,6.41921,6.29315,6.41921,7333.2708616758,0
+CLAR.US,D,20071126,000000,6.39023,6.39023,6.24485,6.29315,20461.251785234,0
+CLAR.US,D,20071127,000000,6.24485,6.24485,6.09948,6.16719,14045.895134401,0
+CLAR.US,D,20071128,000000,6.16719,6.16719,6.0705,6.16719,15013.019188057,0
+CLAR.US,D,20071129,000000,6.09948,6.29315,6.09948,6.19626,13687.36627962,0
+CLAR.US,D,20071130,000000,6.10924,6.19626,6.02201,6.09948,27371.71971172,0
+CLAR.US,D,20071203,000000,6.06064,6.06064,5.56706,6.05148,68995.21247165,0
+CLAR.US,D,20071204,000000,5.906,5.906,5.85751,5.85751,47096.832419768,0
+CLAR.US,D,20071205,000000,5.906,5.906,5.73176,5.76063,83969.064641958,0
+CLAR.US,D,20071206,000000,5.76063,5.76063,5.75107,5.76063,25304.906313565,0
+CLAR.US,D,20071207,000000,5.78025,6.00299,5.78025,5.85751,8055.3499837718,0
+CLAR.US,D,20071210,000000,6.19626,6.25461,5.906,5.906,27039.302202103,0
+CLAR.US,D,20071211,000000,5.96406,6.00299,5.80922,5.80922,43741.524565912,0
+CLAR.US,D,20071212,000000,5.8382,5.85751,5.71233,5.78025,33619.361183985,0
+CLAR.US,D,20071213,000000,5.78025,5.80922,5.78025,5.78951,14378.312644017,0
+CLAR.US,D,20071214,000000,5.73176,5.76063,5.66394,5.69302,47254.504773272,0
+CLAR.US,D,20071217,000000,5.69302,5.76063,5.53809,5.74142,62871.097747671,0
+CLAR.US,D,20071218,000000,5.64453,5.71233,5.61545,5.6737,20347.767862013,0
+CLAR.US,D,20071219,000000,5.6737,5.71233,5.6737,5.6737,8105.5641090914,0
+CLAR.US,D,20071220,000000,5.71233,5.80922,5.51857,5.80922,71275.938043667,0
+CLAR.US,D,20071221,000000,5.80922,5.85751,5.66394,5.66394,58535.610167575,0
+CLAR.US,D,20071224,000000,5.71233,5.71233,5.61545,5.61545,19156.688809432,0
+CLAR.US,D,20071226,000000,5.61545,5.71233,5.61545,5.61545,26852.505655914,0
+CLAR.US,D,20071227,000000,5.63477,5.63477,5.54804,5.54804,49111.423127591,0
+CLAR.US,D,20071228,000000,5.61545,5.69302,5.61545,5.61545,8190.9281221347,0
+CLAR.US,D,20071231,000000,5.56706,5.71233,5.52833,5.71233,41480.884644023,0
+CLAR.US,D,20080102,000000,5.71233,5.80922,5.71233,5.73176,14976.865017827,0
+CLAR.US,D,20080103,000000,5.66394,5.71233,5.63477,5.71233,7125.3843828526,0
+CLAR.US,D,20080104,000000,5.71233,5.71233,5.71233,5.71233,8752.3220432079,0
+CLAR.US,D,20080107,000000,5.66394,5.66394,5.66394,5.66394,517.20549079198,0
+CLAR.US,D,20080108,000000,5.58648,5.76063,5.58648,5.71233,3408.5348266951,0
+CLAR.US,D,20080109,000000,5.71233,5.71233,5.54804,5.61545,9886.1569929247,0
+CLAR.US,D,20080110,000000,5.56706,5.71233,5.53809,5.71233,10391.31109364,0
+CLAR.US,D,20080111,000000,5.56706,5.71233,5.56706,5.71233,8717.1721554842,0
+CLAR.US,D,20080114,000000,5.71233,5.71233,5.58648,5.61545,6972.733441881,0
+CLAR.US,D,20080115,000000,5.71233,5.71233,5.37359,5.54804,63990.872742298,0
+CLAR.US,D,20080116,000000,5.37359,5.56706,5.37359,5.42198,24524.578806097,0
+CLAR.US,D,20080117,000000,5.37359,5.66394,5.37359,5.66394,102525.19251256,0
+CLAR.US,D,20080118,000000,5.71233,5.71233,5.56706,5.66394,2604.1045390749,0
+CLAR.US,D,20080122,000000,5.71233,5.71233,5.51857,5.66394,4801.4746630611,0
+CLAR.US,D,20080123,000000,5.49935,5.71233,5.42198,5.52833,10948.687884688,0
+CLAR.US,D,20080124,000000,5.71233,5.71233,5.53809,5.71233,1846.8755292552,0
+CLAR.US,D,20080125,000000,5.5574,5.71233,5.5574,5.71233,11824.422230262,0
+CLAR.US,D,20080128,000000,5.66394,5.71233,5.5574,5.71233,1859.9312018383,0
+CLAR.US,D,20080129,000000,5.71233,5.71233,5.71233,5.71233,18693.714573984,0
+CLAR.US,D,20080130,000000,5.51857,5.71233,5.51857,5.71233,1341.72142854,0
+CLAR.US,D,20080131,000000,5.70257,5.71233,5.61545,5.70257,6481.6392962552,0
+CLAR.US,D,20080201,000000,5.71233,5.85751,5.64453,5.85751,23732.199908554,0
+CLAR.US,D,20080204,000000,5.78025,5.85751,5.66394,5.66394,9916.2854681165,0
+CLAR.US,D,20080205,000000,5.63477,5.66394,5.51857,5.61545,12498.295792051,0
+CLAR.US,D,20080206,000000,5.56706,5.71233,5.56706,5.71233,6299.8641625982,0
+CLAR.US,D,20080207,000000,5.71233,5.71233,5.71233,5.71233,2685.4514220927,0
+CLAR.US,D,20080208,000000,5.75107,5.75107,5.63477,5.75107,1446.1668092048,0
+CLAR.US,D,20080211,000000,5.63477,5.75107,5.63477,5.71233,1757.4943861863,0
+CLAR.US,D,20080212,000000,5.66394,5.70257,5.59604,5.70257,5164.0206478686,0
+CLAR.US,D,20080214,000000,5.70257,5.70257,5.70257,5.70257,2938.5306137035,0
+CLAR.US,D,20080215,000000,5.70257,5.71233,5.70257,5.71233,2064.8048331423,0
+CLAR.US,D,20080219,000000,5.63477,5.66394,5.48959,5.51857,12187.972497576,0
+CLAR.US,D,20080220,000000,5.48959,5.66394,5.48959,5.66394,1239.284612888,0
+CLAR.US,D,20080222,000000,5.61545,5.61545,5.61545,5.61545,204.87363130401,0
+CLAR.US,D,20080225,000000,5.48959,5.76063,5.48959,5.76063,9854.0199527202,0
+CLAR.US,D,20080226,000000,5.71233,5.85751,5.71233,5.80922,28197.239931974,0
+CLAR.US,D,20080227,000000,5.82834,6.00299,5.80922,6.00299,5025.4296619865,0
+CLAR.US,D,20080228,000000,6.00299,6.19626,6.00299,6.05148,4780.3847304268,0
+CLAR.US,D,20080229,000000,6.00299,6.34164,6.00299,6.09948,16453.160302223,0
+CLAR.US,D,20080303,000000,6.09948,6.29315,6.05148,6.19626,22497.936708198,0
+CLAR.US,D,20080304,000000,6.09948,6.19626,6.09948,6.19626,2584.0188889471,0
+CLAR.US,D,20080305,000000,6.09948,6.19626,6.09948,6.18681,1547.5993423504,0
+CLAR.US,D,20080306,000000,6.19626,6.24485,6.14817,6.14817,3822.2992193287,0
+CLAR.US,D,20080307,000000,6.14817,6.24485,6.10924,6.24485,2942.5477437291,0
+CLAR.US,D,20080310,000000,6.05148,6.24485,6.05148,6.235,1788.6271438845,0
+CLAR.US,D,20080311,000000,6.24485,6.24485,6.09948,6.24485,1905.123914626,0
+CLAR.US,D,20080312,000000,6.09948,6.24485,6.09948,6.19626,2064.8048331423,0
+CLAR.US,D,20080313,000000,6.19626,6.19626,6.05148,6.14817,8159.7953644365,0
+CLAR.US,D,20080314,000000,6.14817,6.19626,6.14817,6.19626,1188.066205062,0
+CLAR.US,D,20080317,000000,6.09948,6.24485,6.09948,6.24485,825.52022025438,0
+CLAR.US,D,20080318,000000,6.00299,6.26427,6.00299,6.26427,3202.6569128847,0
+CLAR.US,D,20080319,000000,6.00299,6.26427,6.00299,6.24485,2064.8048331423,0
+CLAR.US,D,20080324,000000,6.24485,6.24485,6.24485,6.24485,928.96131841278,0
+CLAR.US,D,20080325,000000,5.9544,6.14817,5.85751,6.14817,25460.570102055,0
+CLAR.US,D,20080326,000000,6.14817,6.14817,6.14817,6.14817,517.20549079198,0
+CLAR.US,D,20080327,000000,6.14817,6.14817,5.85751,6.13852,9087.7524003429,0
+CLAR.US,D,20080328,000000,6.14817,6.14817,5.85751,6.14817,2271.6870294591,0
+CLAR.US,D,20080331,000000,6.14817,6.24485,6.09948,6.21598,55904.390000828,0
+CLAR.US,D,20080401,000000,6.21598,6.21598,6.00299,6.14817,4249.1192845454,0
+CLAR.US,D,20080402,000000,6.14817,6.14817,6.14817,6.14817,100.42825063922,0
+CLAR.US,D,20080403,000000,6.14817,6.14817,6.00299,6.14817,2993.7661515551,0
+CLAR.US,D,20080404,000000,6.14817,6.29315,6.14817,6.21598,23082.429126918,0
+CLAR.US,D,20080407,000000,6.18681,6.19626,6.14817,6.15753,18384.395562015,0
+CLAR.US,D,20080408,000000,6.14817,6.14817,6.09948,6.14817,7392.5235295529,0
+CLAR.US,D,20080409,000000,6.09948,6.14817,6.00299,6.09948,22228.788996485,0
+CLAR.US,D,20080410,000000,6.09948,6.09948,6.09948,6.09948,1032.4024165712,0
+CLAR.US,D,20080411,000000,6.05148,6.14817,6.05148,6.14817,4604.6352918082,0
+CLAR.US,D,20080414,000000,6.119,6.119,5.91577,5.9544,19670.881452704,0
+CLAR.US,D,20080415,000000,5.9544,6.05148,5.906,5.96406,17968.622604369,0
+CLAR.US,D,20080416,000000,5.96406,5.97372,5.85751,5.97372,12662.9981231,0
+CLAR.US,D,20080417,000000,5.97372,6.03187,5.9544,5.9544,13840.017220591,0
+CLAR.US,D,20080418,000000,5.97372,5.97372,5.85751,5.9544,13819.931570463,0
+CLAR.US,D,20080421,000000,5.9544,5.9544,5.9544,5.9544,2271.6870294591,0
+CLAR.US,D,20080422,000000,5.85751,5.9544,5.85751,5.9544,6019.6693433148,0
+CLAR.US,D,20080423,000000,5.906,5.9544,5.906,5.9544,3717.8538386639,0
+CLAR.US,D,20080424,000000,5.85751,5.906,5.80922,5.906,4312.3890824481,0
+CLAR.US,D,20080425,000000,5.9544,5.9544,5.81908,5.906,15039.130533224,0
+CLAR.US,D,20080428,000000,5.80922,5.906,5.79936,5.906,9592.9065010582,0
+CLAR.US,D,20080429,000000,5.88659,5.906,5.80922,5.906,15855.61221092,0
+CLAR.US,D,20080430,000000,5.906,5.906,5.88659,5.88659,17350.988862938,0
+CLAR.US,D,20080501,000000,5.906,5.906,5.87703,5.87703,16004.246021866,0
+CLAR.US,D,20080502,000000,5.906,5.906,5.71233,5.85751,52263.865915156,0
+CLAR.US,D,20080505,000000,5.78025,5.906,5.78025,5.906,16723.312296443,0
+CLAR.US,D,20080506,000000,5.906,5.906,5.80922,5.80922,7333.2708616758,0
+CLAR.US,D,20080507,000000,5.74142,5.80922,5.6737,5.76063,10038.807933896,0
+CLAR.US,D,20080508,000000,5.71233,5.80922,5.71233,5.80922,15080.306115985,0
+CLAR.US,D,20080509,000000,5.76063,5.80922,5.71233,5.80922,1134.8392322232,0
+CLAR.US,D,20080512,000000,5.80922,5.80922,5.66394,5.80922,621.65087145677,0
+CLAR.US,D,20080513,000000,5.66394,5.80922,5.66394,5.80922,3408.5348266951,0
+CLAR.US,D,20080514,000000,5.80922,5.80922,5.80922,5.80922,725.09196961516,0
+CLAR.US,D,20080515,000000,5.80922,5.80922,5.80922,5.80922,309.31901196879,0
+CLAR.US,D,20080516,000000,5.66394,5.80922,5.66394,5.80922,621.65087145677,0
+CLAR.US,D,20080519,000000,5.80922,5.80922,5.80922,5.80922,517.20549079198,0
+CLAR.US,D,20080521,000000,5.66394,5.80922,5.66394,5.80922,30133.496604298,0
+CLAR.US,D,20080522,000000,5.66394,5.80922,5.61545,5.80922,7850.4763524677,0
+CLAR.US,D,20080523,000000,5.71233,5.79936,5.71233,5.79936,204.87363130401,0
+CLAR.US,D,20080528,000000,5.71233,5.80922,5.61545,5.80922,13116.933815989,0
+CLAR.US,D,20080529,000000,5.80922,5.80922,5.76063,5.80922,19706.031340428,0
+CLAR.US,D,20080530,000000,5.71233,5.80922,5.71233,5.80922,5629.0034483282,0
+CLAR.US,D,20080602,000000,5.80922,5.80922,5.61545,5.80922,12996.419915222,0
+CLAR.US,D,20080603,000000,5.80922,5.80922,5.71233,5.80922,5182.0977329837,0
+CLAR.US,D,20080605,000000,5.80922,5.80922,5.73176,5.80922,5781.6543892998,0
+CLAR.US,D,20080606,000000,5.73176,5.80922,5.61545,5.79936,87432.835006504,0
+CLAR.US,D,20080609,000000,5.63477,5.80922,5.61545,5.71233,6646.3416273035,0
+CLAR.US,D,20080610,000000,5.61545,5.61545,5.47047,5.56706,8882.8787690389,0
+CLAR.US,D,20080611,000000,5.56706,5.61545,5.51857,5.61545,4781.3890129332,0
+CLAR.US,D,20080612,000000,5.47973,5.61545,5.47973,5.61545,667.84786675081,0
+CLAR.US,D,20080616,000000,5.52833,5.61545,5.47973,5.61545,2477.5649432695,0
+CLAR.US,D,20080617,000000,5.47973,5.80922,5.47973,5.61545,315228.2102364,0
+CLAR.US,D,20080618,000000,5.61545,5.80922,5.61545,5.71233,145941.32954641,0
+CLAR.US,D,20080619,000000,5.76063,5.76063,5.61545,5.76063,9186.1720859694,0
+CLAR.US,D,20080620,000000,5.61545,5.76063,5.61545,5.71233,1652.0447230152,0
+CLAR.US,D,20080623,000000,5.61545,5.64453,5.56706,5.61545,274719.47105857,0
+CLAR.US,D,20080624,000000,5.56706,5.61545,5.47047,5.61545,8185.9067096027,0
+CLAR.US,D,20080625,000000,5.47047,5.61545,5.42198,5.61545,8055.3499837718,0
+CLAR.US,D,20080626,000000,5.42198,5.61545,5.37359,5.509,11780.23379998,0
+CLAR.US,D,20080627,000000,5.37359,5.51857,5.17972,5.37359,19928.982056847,0
+CLAR.US,D,20080630,000000,5.22831,5.47047,5.22831,5.42198,23789.444011418,0
+CLAR.US,D,20080701,000000,5.42198,5.47047,5.23817,5.42198,13555.805271282,0
+CLAR.US,D,20080702,000000,5.42198,5.5574,5.37359,5.5574,10224.600197579,0
+CLAR.US,D,20080707,000000,5.47047,5.47047,5.35417,5.42198,4182.8366391235,0
+CLAR.US,D,20080708,000000,5.2768,5.41222,5.23817,5.41222,3202.6569128847,0
+CLAR.US,D,20080710,000000,5.2768,5.41222,5.23817,5.325,9804.8101099069,0
+CLAR.US,D,20080711,000000,5.23817,5.325,5.22831,5.23817,27880.89094246,0
+CLAR.US,D,20080714,000000,4.99581,5.08323,4.99581,5.08323,4453.9929158494,0
+CLAR.US,D,20080715,000000,4.99581,5.08323,4.61832,5.08323,250105.51110941,0
+CLAR.US,D,20080716,000000,4.98615,4.98615,4.98615,4.98615,34271.140530634,0
+CLAR.US,D,20080717,000000,4.98615,5.03454,4.98615,5.03454,172383.0836572,0
+CLAR.US,D,20080718,000000,4.98615,4.98615,4.98615,4.98615,58768.603709058,0
+CLAR.US,D,20080721,000000,5.08323,5.08323,4.97649,5.02498,28041.576143483,0
+CLAR.US,D,20080722,000000,5.02498,5.02498,4.98615,5.01532,74398.25235604,0
+CLAR.US,D,20080723,000000,4.98615,5.01532,4.98615,5.01532,6755.8084205003,0
+CLAR.US,D,20080724,000000,4.98615,5.05396,4.98615,5.05396,53396.696582367,0
+CLAR.US,D,20080725,000000,5.03454,5.08323,4.99581,5.05396,289906.23112024,0
+CLAR.US,D,20080728,000000,5.08323,5.08323,4.98615,5.05396,73831.837022435,0
+CLAR.US,D,20080729,000000,4.98615,5.05396,4.98615,5.05396,22186.609131216,0
+CLAR.US,D,20080730,000000,5.01532,5.08323,5.01532,5.07337,32381.080853604,0
+CLAR.US,D,20080731,000000,5.03454,5.03454,4.98615,5.03454,123592.02664915,0
+CLAR.US,D,20080801,000000,5.01532,5.01532,4.95718,4.98615,3717.8538386639,0
+CLAR.US,D,20080804,000000,5.00557,5.00557,4.95718,4.98615,2108.9932634236,0
+CLAR.US,D,20080805,000000,4.95718,4.98615,4.93785,4.93785,193629.68436244,0
+CLAR.US,D,20080806,000000,4.98615,4.98615,4.98615,4.98615,3099.2158147263,0
+CLAR.US,D,20080807,000000,4.98615,5.01532,4.97649,4.98615,29798.066247163,0
+CLAR.US,D,20080808,000000,4.99581,4.99581,4.98615,4.98615,13170.160788827,0
+CLAR.US,D,20080811,000000,4.95718,4.95718,4.89902,4.94742,1450987.3652354,0
+CLAR.US,D,20080812,000000,4.90858,4.93785,4.84087,4.93785,30009.969856011,0
+CLAR.US,D,20080813,000000,4.93785,5.08323,4.87014,5.03454,114311.45200758,0
+CLAR.US,D,20080814,000000,5.08323,5.51857,4.98615,5.51857,399199.28344338,0
+CLAR.US,D,20080815,000000,5.48959,5.71233,5.325,5.66394,164147.96710479,0
+CLAR.US,D,20080818,000000,5.66394,5.66394,5.51857,5.56706,3771.0808115027,0
+CLAR.US,D,20080819,000000,5.56706,5.56706,5.56706,5.56706,29694.625149004,0
+CLAR.US,D,20080820,000000,5.56706,5.56706,5.42198,5.42198,8936.1057418777,0
+CLAR.US,D,20080821,000000,5.42198,5.42198,5.325,5.325,825.52022025438,0
+CLAR.US,D,20080822,000000,5.37359,5.37359,5.2768,5.37359,17455.434243603,0
+CLAR.US,D,20080826,000000,5.37359,5.37359,5.17972,5.22831,62721.459654218,0
+CLAR.US,D,20080827,000000,5.22831,5.22831,5.13142,5.22831,8498.2385690907,0
+CLAR.US,D,20080828,000000,5.13142,5.22831,5.13142,5.22831,6043.7721234682,0
+CLAR.US,D,20080829,000000,5.2768,5.2768,5.13142,5.2768,1859.9312018383,0
+CLAR.US,D,20080902,000000,5.17972,5.17972,5.17972,5.17972,3873.5176271547,0
+CLAR.US,D,20080903,000000,5.17972,5.17972,5.03454,5.13142,18576.213520737,0
+CLAR.US,D,20080904,000000,5.03454,5.13142,5.03454,5.13142,1325.6529084377,0
+CLAR.US,D,20080905,000000,4.98615,5.03454,4.93785,5.03454,95719.169966747,0
+CLAR.US,D,20080908,000000,4.93785,5.08323,4.93785,5.08323,2143.1388686409,0
+CLAR.US,D,20080909,000000,5.03454,5.08323,5.03454,5.08323,3923.7317524743,0
+CLAR.US,D,20080910,000000,5.03454,5.08323,4.93785,5.08323,7228.825481011,0
+CLAR.US,D,20080911,000000,4.98615,5.03454,4.93785,5.03454,2787.8882377447,0
+CLAR.US,D,20080915,000000,4.93785,4.94742,4.93785,4.93785,25037.767166864,0
+CLAR.US,D,20080916,000000,4.88946,4.93785,4.88946,4.88946,3651.571193242,0
+CLAR.US,D,20080917,000000,4.87014,4.93785,4.85053,4.86048,20566.701448406,0
+CLAR.US,D,20080918,000000,4.93785,4.93785,4.88946,4.93785,20346.763579506,0
+CLAR.US,D,20080919,000000,4.85053,4.93785,4.85053,4.93785,2945.5605912483,0
+CLAR.US,D,20080922,000000,4.88946,4.93785,4.85053,4.85053,19835.583783753,0
+CLAR.US,D,20080923,000000,4.85053,4.85053,4.85053,4.85053,8882.8787690389,0
+CLAR.US,D,20080924,000000,4.85053,4.85053,4.85053,4.85053,100.42825063922,0
+CLAR.US,D,20080925,000000,4.84087,4.98615,4.84087,4.88946,14558.079212661,0
+CLAR.US,D,20080926,000000,4.98615,4.98615,4.87014,4.98615,725.09196961516,0
+CLAR.US,D,20080929,000000,4.90858,4.98615,4.75404,4.98615,3099.2158147263,0
+CLAR.US,D,20080930,000000,4.75404,4.98615,4.74418,4.98615,130488.43462055,0
+CLAR.US,D,20081001,000000,4.8796,4.8796,4.74418,4.75404,63707.665075495,0
+CLAR.US,D,20081002,000000,4.74418,4.75404,4.69589,4.74418,75219.755446269,0
+CLAR.US,D,20081003,000000,4.84087,4.93785,4.84087,4.93785,371.58452736511,0
+CLAR.US,D,20081006,000000,4.84087,4.84087,4.74418,4.74418,16824.744829589,0
+CLAR.US,D,20081007,000000,4.79248,4.79248,4.74418,4.74418,306848.47700307,0
+CLAR.US,D,20081008,000000,4.74418,4.74418,4.6472,4.67637,6093.9862487878,0
+CLAR.US,D,20081009,000000,4.6472,4.74418,4.6472,4.67637,6872.3051912418,0
+CLAR.US,D,20081010,000000,4.6472,5.03454,4.45343,5.03454,78742.778478693,0
+CLAR.US,D,20081013,000000,4.84087,4.93785,4.50192,4.93785,5370.9028441854,0
+CLAR.US,D,20081014,000000,4.6472,4.84087,4.50192,4.84087,2427.3508179499,0
+CLAR.US,D,20081015,000000,4.59901,4.84087,4.50192,4.74418,3511.9759248535,0
+CLAR.US,D,20081016,000000,4.55061,4.79248,4.55061,4.79248,517.20549079198,0
+CLAR.US,D,20081017,000000,4.79248,4.79248,4.79248,4.79248,100.42825063922,0
+CLAR.US,D,20081020,000000,4.84087,4.84087,4.84087,4.84087,204.87363130401,0
+CLAR.US,D,20081021,000000,4.55061,4.84087,4.55061,4.84087,2020.6164028611,0
+CLAR.US,D,20081022,000000,4.55061,4.56018,4.55061,4.56018,2478.5692257759,0
+CLAR.US,D,20081023,000000,4.69589,4.69589,4.56018,4.56018,18900.596770301,0
+CLAR.US,D,20081024,000000,4.56018,4.84087,4.40544,4.84087,5370.9028441854,0
+CLAR.US,D,20081027,000000,4.59901,4.59901,3.92111,4.35704,28404.122128291,0
+CLAR.US,D,20081028,000000,4.45343,4.93785,4.11488,4.84087,23816.559639091,0
+CLAR.US,D,20081029,000000,4.35704,4.74418,4.35704,4.59901,99072.46925559,0
+CLAR.US,D,20081030,000000,4.84087,4.84087,4.84087,4.84087,1032.4024165712,0
+CLAR.US,D,20081031,000000,4.59901,4.85053,4.59901,4.84087,5578.7893230086,0
+CLAR.US,D,20081103,000000,4.93785,4.93785,4.69589,4.93785,1341.72142854,0
+CLAR.US,D,20081104,000000,4.84087,4.84087,4.84087,4.84087,809.4517001521,0
+CLAR.US,D,20081105,000000,4.84087,4.84087,4.84087,4.84087,294.25477437291,0
+CLAR.US,D,20081106,000000,4.69589,4.88946,4.35704,4.84087,6611.1917395798,0
+CLAR.US,D,20081107,000000,4.59901,4.83131,4.59901,4.83131,2942.5477437291,0
+CLAR.US,D,20081110,000000,4.84087,4.84087,4.55061,4.74418,1032.4024165712,0
+CLAR.US,D,20081112,000000,4.54085,4.65716,4.26016,4.65716,5370.9028441854,0
+CLAR.US,D,20081113,000000,4.35704,4.6472,4.35704,4.52133,6403.3052607566,0
+CLAR.US,D,20081114,000000,4.53119,4.79248,4.35704,4.79248,3615.4170230119,0
+CLAR.US,D,20081118,000000,4.26016,4.79248,4.06639,4.79248,4546.3869064374,0
+CLAR.US,D,20081119,000000,4.6472,4.6472,4.26016,4.26016,4914.9585862834,0
+CLAR.US,D,20081120,000000,4.35704,4.6472,4.06639,4.6472,6299.8641625982,0
+CLAR.US,D,20081121,000000,4.06639,4.35704,4.04697,4.35704,461817.30199943,0
+CLAR.US,D,20081124,000000,4.30855,4.35704,4.18249,4.35704,9191.1934985013,0
+CLAR.US,D,20081125,000000,4.26016,4.35704,4.26016,4.35704,1652.0447230152,0
+CLAR.US,D,20081126,000000,4.26016,4.79248,4.06639,4.79248,154826.21688046,0
+CLAR.US,D,20081128,000000,4.26016,4.79248,4.16318,4.79248,7228.825481011,0
+CLAR.US,D,20081201,000000,4.79248,4.79248,4.7636,4.7636,1102.7021920186,0
+CLAR.US,D,20081202,000000,4.45343,4.84087,4.45343,4.84087,621.65087145677,0
+CLAR.US,D,20081204,000000,4.45343,4.84087,4.45343,4.45343,6920.5107515486,0
+CLAR.US,D,20081205,000000,4.45343,4.45343,4.45343,4.45343,1549.6079073631,0
+CLAR.US,D,20081208,000000,4.45343,4.45343,4.45343,4.45343,517.20549079198,0
+CLAR.US,D,20081210,000000,4.50192,4.50192,4.45343,4.45343,3306.0980110431,0
+CLAR.US,D,20081211,000000,4.45343,4.50192,4.45343,4.45343,4440.9372432663,0
+CLAR.US,D,20081212,000000,4.45343,4.45343,4.45343,4.45343,3202.6569128847,0
+CLAR.US,D,20081215,000000,4.45343,4.45343,4.17293,4.26016,275074.98706583,0
+CLAR.US,D,20081216,000000,4.26016,4.46329,4.26016,4.46329,4750.2562552351,0
+CLAR.US,D,20081217,000000,4.35704,4.35704,4.26016,4.35704,53411.760819962,0
+CLAR.US,D,20081218,000000,4.26016,4.26961,4.07604,4.11488,494995.78316311,0
+CLAR.US,D,20081219,000000,4.11488,4.11488,4.02775,4.06639,159831.56089232,0
+CLAR.US,D,20081222,000000,4.04697,4.06639,3.98892,4.0181,175120.75776963,0
+CLAR.US,D,20081223,000000,3.98892,4.0181,3.98892,3.99858,28247.454057294,0
+CLAR.US,D,20081224,000000,3.99858,4.0181,3.93086,3.96941,19797.42104851,0
+CLAR.US,D,20081226,000000,3.96941,3.96941,3.93086,3.96941,14958.787932712,0
+CLAR.US,D,20081229,000000,3.94072,3.94072,3.89213,3.89213,18990.982195876,0
+CLAR.US,D,20081230,000000,3.63075,4.06639,3.63075,3.96941,319391.96550791,0
+CLAR.US,D,20081231,000000,3.96941,4.16318,3.89213,4.11488,108999.80183128,0
+CLAR.US,D,20090102,000000,4.06639,4.16318,4.06639,4.16318,10498.769321824,0
+CLAR.US,D,20090105,000000,4.21177,4.22152,4.11488,4.11488,28094.803116322,0
+CLAR.US,D,20090106,000000,4.11488,4.21177,3.98892,4.16318,11976.068888727,0
+CLAR.US,D,20090107,000000,4.11488,4.20201,4.11488,4.20201,25339.051918782,0
+CLAR.US,D,20090108,000000,4.16318,4.20201,4.0181,4.06639,46140.755473683,0
+CLAR.US,D,20090109,000000,4.05673,4.05673,3.98892,3.98892,11332.323802129,0
+CLAR.US,D,20090112,000000,3.98892,3.99858,3.88247,3.96941,12937.167247344,0
+CLAR.US,D,20090113,000000,3.96941,4.06639,3.92111,4.06639,17670.350699971,0
+CLAR.US,D,20090114,000000,4.16318,4.16318,4.06639,4.06639,1673.1346556494,0
+CLAR.US,D,20090115,000000,4.16318,4.16318,3.90189,3.90189,32225.417065113,0
+CLAR.US,D,20090116,000000,3.90189,3.96941,3.90189,3.90189,57323.44118236,0
+CLAR.US,D,20090120,000000,3.90189,3.96941,3.90189,3.96941,21173.288082267,0
+CLAR.US,D,20090121,000000,3.96941,3.96941,3.96941,3.96941,100.42825063922,0
+CLAR.US,D,20090122,000000,4.0181,4.0181,3.96941,4.0181,13426.252827958,0
+CLAR.US,D,20090123,000000,4.0181,4.0181,4.0181,4.0181,100.42825063922,0
+CLAR.US,D,20090127,000000,3.96941,4.0181,3.96941,3.99858,61972.264904449,0
+CLAR.US,D,20090128,000000,3.99858,3.99858,3.99858,3.99858,24996.591584102,0
+CLAR.US,D,20090130,000000,4.06639,4.06639,4.06639,4.06639,100.42825063922,0
+CLAR.US,D,20090202,000000,4.06639,4.15361,3.96941,4.15361,2689.4685521183,0
+CLAR.US,D,20090203,000000,4.15361,4.15361,4.0181,4.0181,1673.1346556494,0
+CLAR.US,D,20090204,000000,4.12443,4.12443,4.12443,4.12443,100.42825063922,0
+CLAR.US,D,20090205,000000,4.0181,4.0181,4.0181,4.0181,10329.045578244,0
+CLAR.US,D,20090209,000000,3.98892,4.11488,3.90189,4.11488,26337.308730136,0
+CLAR.US,D,20090210,000000,4.06639,4.06639,4.05673,4.05673,1963.3722999967,0
+CLAR.US,D,20090211,000000,3.97916,4.0181,3.97916,4.0181,13218.366349134,0
+CLAR.US,D,20090212,000000,4.0181,4.0181,3.97916,4.0181,6038.7507109362,0
+CLAR.US,D,20090213,000000,3.98892,4.16318,3.98892,4.0181,1767.5372112503,0
+CLAR.US,D,20090217,000000,4.0181,4.0181,3.97916,3.97916,1451.1882217367,0
+CLAR.US,D,20090218,000000,3.97916,3.97916,3.96941,3.96941,6680.4872325208,0
+CLAR.US,D,20090219,000000,3.96941,3.96941,3.92111,3.93086,20553.645775823,0
+CLAR.US,D,20090220,000000,3.92111,3.92111,3.90189,3.90189,13583.925181461,0
+CLAR.US,D,20090224,000000,3.92111,4.06639,3.90189,3.92111,18374.352736952,0
+CLAR.US,D,20090225,000000,3.88247,4.0181,3.88247,3.92111,13501.574015937,0
+CLAR.US,D,20090226,000000,4.0181,4.06639,3.95048,3.96941,38329.446138964,0
+CLAR.US,D,20090227,000000,3.95048,3.96941,3.92111,3.96941,43650.13485783,0
+CLAR.US,D,20090302,000000,3.93086,3.96941,3.88247,3.88247,28753.612440515,0
+CLAR.US,D,20090303,000000,3.89213,3.89213,3.89213,3.89213,725.09196961516,0
+CLAR.US,D,20090304,000000,3.89213,3.96941,3.89213,3.93086,44913.522250872,0
+CLAR.US,D,20090305,000000,3.90189,3.92111,3.82432,3.82432,15349.453827698,0
+CLAR.US,D,20090306,000000,3.87271,3.90189,3.87271,3.87271,37492.87881114,0
+CLAR.US,D,20090309,000000,3.87271,3.87271,3.87271,3.87271,16885.001779972,0
+CLAR.US,D,20090310,000000,3.82432,3.92111,3.82432,3.92111,5485.3910499141,0
+CLAR.US,D,20090311,000000,3.92111,3.92111,3.87271,3.87271,6817.0696533902,0
+CLAR.US,D,20090312,000000,3.87271,3.87271,3.82432,3.82432,5889.1126174838,0
+CLAR.US,D,20090313,000000,3.87271,3.87271,3.87271,3.87271,266.13486419393,0
+CLAR.US,D,20090316,000000,3.87271,3.87271,3.87271,3.87271,7999.1101634138,0
+CLAR.US,D,20090317,000000,3.82432,3.82432,3.77602,3.82432,6195.4187819334,0
+CLAR.US,D,20090318,000000,3.82432,3.87271,3.77602,3.82432,10403.362483717,0
+CLAR.US,D,20090319,000000,3.82432,3.82432,3.82432,3.82432,9294.6345966597,0
+CLAR.US,D,20090320,000000,3.87271,3.87271,3.82432,3.82432,5679.2175736478,0
+CLAR.US,D,20090323,000000,3.78559,3.87271,3.78559,3.87271,51088.855382678,0
+CLAR.US,D,20090324,000000,3.80501,3.83388,3.77602,3.77602,17669.346417464,0
+CLAR.US,D,20090325,000000,3.87271,3.87271,3.77602,3.87271,4750.2562552351,0
+CLAR.US,D,20090326,000000,3.87271,3.87271,3.77602,3.77602,5659.13192352,0
+CLAR.US,D,20090327,000000,3.73719,3.77602,3.73719,3.77602,5588.8321480725,0
+CLAR.US,D,20090330,000000,3.79525,3.87271,3.77602,3.82432,39762.557275586,0
+CLAR.US,D,20090331,000000,3.77602,3.87271,3.72753,3.72753,56133.366412285,0
+CLAR.US,D,20090401,000000,3.72753,3.87271,3.72753,3.87271,77830.889962889,0
+CLAR.US,D,20090402,000000,3.87271,3.87271,3.84374,3.84374,641.73652158461,0
+CLAR.US,D,20090403,000000,3.84374,3.92111,3.84374,3.87271,25833.158911927,0
+CLAR.US,D,20090406,000000,3.87271,3.92111,3.82432,3.92111,53268.148421549,0
+CLAR.US,D,20090407,000000,3.87271,3.87271,3.82432,3.82432,3727.8966637278,0
+CLAR.US,D,20090408,000000,3.82432,3.87271,3.82432,3.87271,1178.023379998,0
+CLAR.US,D,20090409,000000,3.87271,3.87271,3.87271,3.87271,9812.8443699581,0
+CLAR.US,D,20090413,000000,3.82432,3.82432,3.82432,3.82432,2064.8048331423,0
+CLAR.US,D,20090414,000000,3.82432,3.82432,3.82432,3.82432,11362.452277321,0
+CLAR.US,D,20090415,000000,3.87271,3.87271,3.87271,3.87271,2787.8882377447,0
+CLAR.US,D,20090416,000000,3.87271,3.87271,3.87271,3.87271,13890.231345911,0
+CLAR.US,D,20090417,000000,3.87271,3.96941,3.87271,3.96941,30241.959114989,0
+CLAR.US,D,20090420,000000,3.96941,4.0181,3.87271,3.87271,31039.359425064,0
+CLAR.US,D,20090421,000000,3.87271,4.0181,3.87271,4.0181,51951.534055668,0
+CLAR.US,D,20090422,000000,3.92111,3.92111,3.90189,3.92111,1963.3722999967,0
+CLAR.US,D,20090423,000000,3.96941,4.03741,3.92111,4.0181,28634.102822254,0
+CLAR.US,D,20090424,000000,3.92111,3.96941,3.92111,3.96941,3202.6569128847,0
+CLAR.US,D,20090427,000000,3.96941,4.0181,3.96941,4.0181,4131.6182312975,0
+CLAR.US,D,20090428,000000,3.96941,3.96941,3.92111,3.92111,33680.622416875,0
+CLAR.US,D,20090429,000000,3.88247,3.92111,3.88247,3.88247,46220.093791688,0
+CLAR.US,D,20090430,000000,3.90189,3.92111,3.90189,3.90189,2993.7661515551,0
+CLAR.US,D,20090501,000000,3.92111,4.11488,3.92111,4.07604,57167.777393869,0
+CLAR.US,D,20090504,000000,4.0181,4.0181,3.98892,3.98892,3227.7639755445,0
+CLAR.US,D,20090505,000000,4.06639,4.06639,4.02775,4.02775,6611.1917395798,0
+CLAR.US,D,20090506,000000,4.06639,4.06639,3.99858,3.99858,5164.0206478686,0
+CLAR.US,D,20090507,000000,4.10512,4.14375,4.06639,4.06639,9305.68170423,0
+CLAR.US,D,20090508,000000,4.15361,4.15361,4.15361,4.15361,412.76011012719,0
+CLAR.US,D,20090511,000000,4.15361,4.15361,4.15361,4.15361,5036.4767695568,0
+CLAR.US,D,20090513,000000,4.11488,4.11488,4.11488,4.11488,2064.8048331423,0
+CLAR.US,D,20090514,000000,4.04697,4.04697,4.03741,4.03741,3033.9374518108,0
+CLAR.US,D,20090515,000000,4.04697,4.04697,4.03741,4.03741,16490.31875496,0
+CLAR.US,D,20090518,000000,3.98892,3.98892,3.92111,3.96941,5781.6543892998,0
+CLAR.US,D,20090519,000000,3.98892,3.98892,3.98892,3.98892,775.30609493477,0
+CLAR.US,D,20090520,000000,4.0181,4.0181,3.98892,3.98892,11465.89337548,0
+CLAR.US,D,20090522,000000,3.96941,3.99858,3.96941,3.98892,19571.457484571,0
+CLAR.US,D,20090526,000000,3.96941,3.97916,3.96941,3.97916,517.20549079198,0
+CLAR.US,D,20090527,000000,3.96941,3.98892,3.96941,3.98892,4743.2262776903,0
+CLAR.US,D,20090528,000000,3.96941,3.96941,3.93086,3.93086,21173.288082267,0
+CLAR.US,D,20090529,000000,3.93086,3.93086,3.84374,3.93086,49660.765658588,0
+CLAR.US,D,20090601,000000,3.96941,3.96941,3.87271,3.96941,3120.3057473605,0
+CLAR.US,D,20090602,000000,3.87271,3.87271,3.87271,3.87271,621.65087145677,0
+CLAR.US,D,20090603,000000,3.83388,3.87271,3.83388,3.87271,1636.9804854193,0
+CLAR.US,D,20090605,000000,3.88247,3.92111,3.88247,3.88247,3873.5176271547,0
+CLAR.US,D,20090608,000000,3.88247,3.88247,3.83388,3.87271,3615.4170230119,0
+CLAR.US,D,20090609,000000,3.87271,3.87271,3.87271,3.87271,35118.754966029,0
+CLAR.US,D,20090610,000000,3.87271,3.92111,3.87271,3.92111,4184.8452041363,0
+CLAR.US,D,20090611,000000,3.90189,3.90189,3.90189,3.90189,2737.6741124251,0
+CLAR.US,D,20090612,000000,3.89213,3.89213,3.87271,3.87271,3202.6569128847,0
+CLAR.US,D,20090615,000000,3.87271,3.87271,3.8536,3.8536,64183.694983525,0
+CLAR.US,D,20090616,000000,3.8536,3.87271,3.83388,3.83388,2168.2459313007,0
+CLAR.US,D,20090617,000000,3.87271,3.87271,3.87271,3.87271,5164.0206478686,0
+CLAR.US,D,20090618,000000,3.83388,3.87271,3.83388,3.87271,5992.5537156422,0
+CLAR.US,D,20090619,000000,3.87271,3.87271,3.87271,3.87271,10329.045578244,0
+CLAR.US,D,20090622,000000,3.84374,3.84374,3.83388,3.83388,4746.2391252095,0
+CLAR.US,D,20090623,000000,3.83388,3.83388,3.83388,3.83388,6299.8641625982,0
+CLAR.US,D,20090624,000000,3.87271,4.06639,3.87271,3.90189,126624.95981846,0
+CLAR.US,D,20090625,000000,3.90189,3.93086,3.87271,3.93086,17558.875341761,0
+CLAR.US,D,20090626,000000,3.87271,3.87271,3.83388,3.83388,12775.477763816,0
+CLAR.US,D,20090629,000000,3.8536,3.8536,3.83388,3.83388,5781.6543892998,0
+CLAR.US,D,20090630,000000,3.83388,3.87271,3.66949,3.66949,61549.461969259,0
+CLAR.US,D,20090701,000000,3.87271,3.87271,3.84374,3.87271,22868.516953057,0
+CLAR.US,D,20090702,000000,3.8536,3.87271,3.82432,3.82432,12808.619086526,0
+CLAR.US,D,20090706,000000,3.79525,3.82432,3.79525,3.82432,9973.5295709808,0
+CLAR.US,D,20090708,000000,3.79525,3.79525,3.79525,3.79525,517.20549079198,0
+CLAR.US,D,20090709,000000,3.79525,3.79525,3.77602,3.77602,128797.22287978,0
+CLAR.US,D,20090710,000000,3.74685,3.77602,3.74685,3.77602,48984.883531785,0
+CLAR.US,D,20090713,000000,3.77602,3.84374,3.77602,3.84374,13214.349219108,0
+CLAR.US,D,20090714,000000,3.84374,3.84374,3.84374,3.84374,5164.0206478686,0
+CLAR.US,D,20090715,000000,3.87271,3.87271,3.80501,3.80501,1885.0382644981,0
+CLAR.US,D,20090717,000000,3.82432,3.82432,3.82432,3.82432,1032.4024165712,0
+CLAR.US,D,20090720,000000,3.79525,3.82432,3.79525,3.82432,258.10060414279,0
+CLAR.US,D,20090721,000000,3.82432,3.88247,3.82432,3.88247,131353.12185856,0
+CLAR.US,D,20090722,000000,3.8536,3.87271,3.84374,3.84374,19106.474684112,0
+CLAR.US,D,20090723,000000,3.82432,3.86306,3.82432,3.86306,1341.72142854,0
+CLAR.US,D,20090724,000000,3.87271,3.89213,3.86306,3.86306,4237.0678944686,0
+CLAR.US,D,20090727,000000,3.86306,3.87271,3.78559,3.87271,3356.3121363627,0
+CLAR.US,D,20090728,000000,3.87271,3.87271,3.82432,3.8536,48366.245507848,0
+CLAR.US,D,20090729,000000,3.87271,3.87271,3.86306,3.87271,8263.2364625949,0
+CLAR.US,D,20090730,000000,3.8536,3.87271,3.8536,3.87271,260933.68509332,0
+CLAR.US,D,20090731,000000,3.87271,4.06639,3.87271,4.03741,70232.488519526,0
+CLAR.US,D,20090803,000000,3.87271,4.06639,3.87271,4.0181,40630.257361109,0
+CLAR.US,D,20090804,000000,4.04697,4.04697,4.0181,4.0181,11312.238152002,0
+CLAR.US,D,20090805,000000,4.0859,4.0859,4.06639,4.06639,8861.7888364047,0
+CLAR.US,D,20090806,000000,4.06639,4.15361,3.96941,4.13419,55736.674822261,0
+CLAR.US,D,20090807,000000,4.06639,4.13419,3.97916,4.11488,21741.711980885,0
+CLAR.US,D,20090811,000000,4.06639,4.11488,4.06639,4.11488,18591.277758332,0
+CLAR.US,D,20090812,000000,4.11488,4.11488,4.10512,4.10512,1808.7127940123,0
+CLAR.US,D,20090813,000000,4.0859,4.0859,4.06639,4.0859,10071.949256608,0
+CLAR.US,D,20090814,000000,4.11488,4.11488,4.06639,4.09536,9478.4182953295,0
+CLAR.US,D,20090817,000000,4.09536,4.09536,4.04697,4.06639,16783.569246826,0
+CLAR.US,D,20090818,000000,4.04697,4.04697,4.0181,4.0181,4648.8237220894,0
+CLAR.US,D,20090819,000000,4.06639,4.06639,3.96941,4.06639,10039.812216403,0
+CLAR.US,D,20090820,000000,3.96941,3.96941,3.89213,3.96941,76165.789567291,0
+CLAR.US,D,20090821,000000,4.0181,4.0181,3.96941,3.96941,24880.09481336,0
+CLAR.US,D,20090824,000000,3.96941,3.96941,3.96941,3.96941,1032.4024165712,0
+CLAR.US,D,20090825,000000,3.96941,4.0181,3.96941,4.0181,621.65087145677,0
+CLAR.US,D,20090826,000000,3.96941,3.96941,3.96941,3.96941,204.87363130401,0
+CLAR.US,D,20090827,000000,4.04697,4.11488,4.04697,4.11488,12446.073101719,0
+CLAR.US,D,20090828,000000,4.11488,4.16318,4.11488,4.16318,14851.329704528,0
+CLAR.US,D,20090831,000000,4.16318,4.16318,4.11488,4.14375,3408.5348266951,0
+CLAR.US,D,20090901,000000,4.16318,4.16318,4.0181,4.14375,18267.898791274,0
+CLAR.US,D,20090902,000000,4.16318,4.16318,4.16318,4.16318,1074.5822818396,0
+CLAR.US,D,20090903,000000,4.16318,4.16318,4.16318,4.16318,1673.1346556494,0
+CLAR.US,D,20090904,000000,4.16318,4.21177,4.16318,4.21177,2251.6013793313,0
+CLAR.US,D,20090908,000000,4.16318,4.16318,4.16318,4.16318,258.10060414279,0
+CLAR.US,D,20090909,000000,4.16318,4.16318,4.07604,4.07604,4892.8643711427,0
+CLAR.US,D,20090911,000000,4.07604,4.16318,4.07604,4.16318,16505.382992556,0
+CLAR.US,D,20090914,000000,4.06639,4.16318,4.06639,4.06639,2406.2608853157,0
+CLAR.US,D,20090915,000000,4.06639,4.06639,4.06639,4.06639,103646.9760722,0
+CLAR.US,D,20090916,000000,4.06639,4.16318,4.06639,4.07604,2095.9375908405,0
+CLAR.US,D,20090917,000000,4.07604,4.11488,4.06639,4.06639,11240.934094048,0
+CLAR.US,D,20090918,000000,4.06639,4.06639,4.06639,4.06639,21720.62204825,0
+CLAR.US,D,20090921,000000,4.0859,4.0859,4.0859,4.0859,1963.3722999967,0
+CLAR.US,D,20090922,000000,4.0859,4.0859,4.0859,4.0859,5164.0206478686,0
+CLAR.US,D,20090923,000000,4.03741,4.0859,4.03741,4.0859,775.30609493477,0
+CLAR.US,D,20090924,000000,4.0859,4.0859,4.0859,4.0859,9191.1934985013,0
+CLAR.US,D,20090925,000000,4.03741,4.03741,4.03741,4.03741,1239.284612888,0
+CLAR.US,D,20090928,000000,4.03741,4.03741,4.03741,4.03741,309.31901196879,0
+CLAR.US,D,20090929,000000,4.03741,4.16318,4.03741,4.11488,60430.691257138,0
+CLAR.US,D,20090930,000000,4.16318,4.35704,4.16318,4.26016,229370.09019993,0
+CLAR.US,D,20091001,000000,4.22152,4.30855,4.22152,4.22152,2635.2372967731,0
+CLAR.US,D,20091002,000000,4.22152,4.26016,4.22152,4.24054,17005.515680739,0
+CLAR.US,D,20091005,000000,4.23078,4.30855,4.23078,4.30855,5694.2818112437,0
+CLAR.US,D,20091006,000000,4.26016,4.30855,4.26016,4.26016,5697.2946587629,0
+CLAR.US,D,20091007,000000,4.30855,4.30855,4.30855,4.30855,1032.4024165712,0
+CLAR.US,D,20091008,000000,4.30855,4.30855,4.22152,4.23078,6495.6992513447,0
+CLAR.US,D,20091009,000000,4.26016,4.30855,4.22152,4.30855,15153.618738952,0
+CLAR.US,D,20091012,000000,4.22152,4.26016,4.22152,4.26016,2685.4514220927,0
+CLAR.US,D,20091013,000000,4.26016,4.26016,4.26016,4.26016,1219.1989627601,0
+CLAR.US,D,20091014,000000,4.26016,4.26016,4.26016,4.26016,1630.9547903809,0
+CLAR.US,D,20091015,000000,4.26016,4.40544,4.26016,4.40544,22541.120855973,0
+CLAR.US,D,20091016,000000,4.35704,4.43431,4.35704,4.35704,2014.5907078227,0
+CLAR.US,D,20091019,000000,4.35704,4.35704,4.35704,4.35704,1032.4024165712,0
+CLAR.US,D,20091020,000000,4.40544,4.45343,4.40544,4.43431,3018.8732142149,0
+CLAR.US,D,20091021,000000,4.35704,4.84087,4.35704,4.45343,113468.85898472,0
+CLAR.US,D,20091022,000000,4.40544,4.45343,4.3665,4.3665,4878.8044160533,0
+CLAR.US,D,20091023,000000,4.3665,4.45343,4.35704,4.45343,20284.498064109,0
+CLAR.US,D,20091026,000000,4.37606,4.37606,4.30855,4.30855,2271.6870294591,0
+CLAR.US,D,20091027,000000,4.35704,4.45343,4.26016,4.44397,53242.037076382,0
+CLAR.US,D,20091028,000000,4.45343,4.45343,4.43431,4.43431,7520.0674078647,0
+CLAR.US,D,20091029,000000,4.30855,4.30855,4.2503,4.30855,2977.6976314528,0
+CLAR.US,D,20091030,000000,4.26016,4.26016,4.26016,4.26016,1019.3467439881,0
+CLAR.US,D,20091102,000000,4.40544,4.45343,4.26016,4.43431,9246.4290363529,0
+CLAR.US,D,20091103,000000,4.26016,4.50192,4.26016,4.35704,29886.443107726,0
+CLAR.US,D,20091105,000000,4.35704,4.35704,4.35704,4.35704,1032.4024165712,0
+CLAR.US,D,20091106,000000,4.35704,4.45343,4.35704,4.35704,8593.645407198,0
+CLAR.US,D,20091109,000000,4.45343,4.45343,4.45343,4.45343,5977.4894780463,0
+CLAR.US,D,20091110,000000,4.42465,4.45343,4.40544,4.40544,23834.636724206,0
+CLAR.US,D,20091112,000000,4.32786,4.32786,4.16318,4.16318,35631.943326795,0
+CLAR.US,D,20091113,000000,4.16318,4.16318,4.16318,4.16318,124436.62823703,0
+CLAR.US,D,20091116,000000,4.11488,4.16318,3.98892,4.16318,11618.544316452,0
+CLAR.US,D,20091117,000000,4.07604,4.07604,4.07604,4.07604,150.64237595883,0
+CLAR.US,D,20091118,000000,4.16318,4.17293,4.11488,4.16318,404725.85007605,0
+CLAR.US,D,20091119,000000,4.11488,4.26016,4.11488,4.26016,179582.78494553,0
+CLAR.US,D,20091120,000000,4.26016,4.35704,4.26016,4.35704,2584.0188889471,0
+CLAR.US,D,20091123,000000,4.34708,4.45343,4.16318,4.45343,19655.817215108,0
+CLAR.US,D,20091124,000000,4.35704,4.45343,4.26016,4.26016,5749.5173490953,0
+CLAR.US,D,20091125,000000,4.30855,4.40544,4.30855,4.35704,9108.8423329772,0
+CLAR.US,D,20091127,000000,4.35704,4.35704,4.35704,4.35704,6482.6435787616,0
+CLAR.US,D,20091130,000000,4.35704,4.44397,4.35704,4.44397,7852.4849174805,0
+CLAR.US,D,20091201,000000,4.44397,4.44397,4.43431,4.43431,386.64876496099,0
+CLAR.US,D,20091202,000000,4.35704,4.35704,4.23078,4.26016,9923.3154456612,0
+CLAR.US,D,20091203,000000,4.26016,4.30855,4.26016,4.30855,6975.7462894002,0
+CLAR.US,D,20091204,000000,4.30855,4.35704,4.30855,4.35704,13012.488435324,0
+CLAR.US,D,20091207,000000,4.44397,4.44397,4.44397,4.44397,135.57813836295,0
+CLAR.US,D,20091208,000000,4.44397,4.45343,4.22152,4.45343,1166.9762724277,0
+CLAR.US,D,20091209,000000,4.45343,4.45343,4.45343,4.45343,204.87363130401,0
+CLAR.US,D,20091214,000000,4.23078,4.45343,4.23078,4.45343,3669.6482783571,0
+CLAR.US,D,20091216,000000,4.45343,4.45343,4.45343,4.45343,31533.466418209,0
+CLAR.US,D,20091217,000000,4.22152,4.45343,4.22152,4.45343,1890.0596770301,0
+CLAR.US,D,20091218,000000,4.45343,4.45343,4.26016,4.26016,2342.991087413,0
+CLAR.US,D,20091221,000000,4.26016,4.26016,4.21177,4.21177,3771.0808115027,0
+CLAR.US,D,20091222,000000,4.26016,4.35704,4.26016,4.35704,18796.151389636,0
+CLAR.US,D,20091223,000000,4.30855,4.30855,4.26016,4.30855,15288.192594809,0
+CLAR.US,D,20091224,000000,4.30855,4.30855,4.30855,4.30855,2438.3979255202,0
+CLAR.US,D,20091228,000000,4.21177,4.21177,4.16318,4.16318,31263.314423989,0
+CLAR.US,D,20091229,000000,4.21177,4.21177,4.16318,4.16318,18901.601052808,0
+CLAR.US,D,20091230,000000,4.16318,4.16318,4.11488,4.16318,8107.5726741041,0
+CLAR.US,D,20091231,000000,4.16318,4.16318,4.11488,4.11488,23821.581051623,0
+CLAR.US,D,20100104,000000,4.11488,4.11488,4.0859,4.0859,12290.409313228,0
+CLAR.US,D,20100105,000000,4.09536,4.11488,4.06639,4.06639,16469.228822326,0
+CLAR.US,D,20100106,000000,4.0859,4.09536,4.06639,4.0859,37004.797513034,0
+CLAR.US,D,20100107,000000,4.0859,4.23078,4.0859,4.23078,15905.82633624,0
+CLAR.US,D,20100108,000000,4.26016,4.35704,4.26016,4.35704,3296.0551859792,0
+CLAR.US,D,20100111,000000,4.32786,4.35704,4.03741,4.21177,37621.426971958,0
+CLAR.US,D,20100112,000000,4.26016,4.30855,4.23078,4.26016,81274.574677307,0
+CLAR.US,D,20100113,000000,4.23078,4.26016,4.23078,4.26016,5741.4830890441,0
+CLAR.US,D,20100114,000000,4.30855,4.30855,4.23078,4.26961,37313.112242495,0
+CLAR.US,D,20100115,000000,4.26961,4.27947,4.26016,4.27947,14233.695963097,0
+CLAR.US,D,20100119,000000,4.29879,4.33722,4.27947,4.33722,24024.446117914,0
+CLAR.US,D,20100120,000000,4.35704,4.45343,4.22152,4.22152,88689.192422001,0
+CLAR.US,D,20100121,000000,4.35704,4.37606,4.27947,4.27947,16524.464360177,0
+CLAR.US,D,20100122,000000,4.27947,4.35704,4.27947,4.35704,8592.6411246916,0
+CLAR.US,D,20100125,000000,4.26016,4.26016,4.21177,4.26016,8099.538414053,0
+CLAR.US,D,20100126,000000,4.2503,4.2503,4.2503,4.2503,1058.5137617374,0
+CLAR.US,D,20100127,000000,4.22152,4.23078,4.22152,4.22152,3822.2992193287,0
+CLAR.US,D,20100128,000000,4.22152,4.24054,4.21177,4.22152,15911.852031278,0
+CLAR.US,D,20100129,000000,4.24054,4.24054,4.21177,4.21177,3130.3485724245,0
+CLAR.US,D,20100201,000000,4.21177,4.23078,4.21177,4.21177,20146.911360734,0
+CLAR.US,D,20100202,000000,4.22152,4.22152,4.22152,4.22152,5267.461746027,0
+CLAR.US,D,20100203,000000,4.22152,4.22152,4.21177,4.22152,8717.1721554842,0
+CLAR.US,D,20100204,000000,4.21177,4.21177,4.21177,4.21177,6066.8706211152,0
+CLAR.US,D,20100205,000000,4.35704,4.45343,4.35704,4.35704,7166.5599656147,0
+CLAR.US,D,20100208,000000,4.30855,4.30855,4.26016,4.26016,4832.6074207592,0
+CLAR.US,D,20100209,000000,4.30855,4.30855,4.21177,4.21177,1736.4044535521,0
+CLAR.US,D,20100210,000000,4.21177,4.30855,4.21177,4.30855,1559.6507324271,0
+CLAR.US,D,20100211,000000,4.21177,4.30855,4.21177,4.30855,1656.0618530407,0
+CLAR.US,D,20100212,000000,4.22152,4.22152,4.22152,4.22152,750.19903227497,0
+CLAR.US,D,20100216,000000,4.22152,4.22152,4.22152,4.22152,775.30609493477,0
+CLAR.US,D,20100218,000000,4.30855,4.30855,4.22152,4.22152,422.80293519111,0
+CLAR.US,D,20100219,000000,4.22152,4.22152,4.22152,4.22152,568.42389861798,0
+CLAR.US,D,20100222,000000,4.22152,4.30855,4.22152,4.30855,803.42600511375,0
+CLAR.US,D,20100223,000000,4.30855,4.30855,4.16318,4.21177,57312.394074789,0
+CLAR.US,D,20100224,000000,4.26016,4.35704,4.21177,4.30855,16657.029651021,0
+CLAR.US,D,20100226,000000,4.26016,4.26016,4.16318,4.26016,12600.732607703,0
+CLAR.US,D,20100301,000000,4.45343,4.45343,4.40544,4.40544,3617.4255880247,0
+CLAR.US,D,20100302,000000,4.26016,4.30855,4.22152,4.22152,9988.5938085767,0
+CLAR.US,D,20100303,000000,4.22152,4.22152,4.21177,4.21177,8155.778234411,0
+CLAR.US,D,20100304,000000,4.21177,4.21177,4.21177,4.21177,6195.4187819334,0
+CLAR.US,D,20100305,000000,4.26016,4.26016,4.21177,4.26016,3408.5348266951,0
+CLAR.US,D,20100308,000000,4.26016,4.26016,4.26016,4.26016,2685.4514220927,0
+CLAR.US,D,20100309,000000,4.26016,4.55061,4.26016,4.35704,360428.95728411,0
+CLAR.US,D,20100310,000000,4.30855,4.45343,4.30855,4.40544,48449.600955879,0
+CLAR.US,D,20100311,000000,4.45343,4.45343,4.35704,4.45343,11606.492926375,0
+CLAR.US,D,20100312,000000,4.50192,4.50192,4.35704,4.45343,15827.492300741,0
+CLAR.US,D,20100316,000000,4.29879,4.4149,4.26016,4.35704,3771.0808115027,0
+CLAR.US,D,20100317,000000,4.40544,4.40544,4.35704,4.40544,2168.2459313007,0
+CLAR.US,D,20100318,000000,4.40544,4.40544,4.26016,4.34708,6834.1424559989,0
+CLAR.US,D,20100319,000000,4.35704,4.50192,4.35704,4.50192,37507.943048736,0
+CLAR.US,D,20100322,000000,4.50192,4.50192,4.26016,4.50192,2364.0810200472,0
+CLAR.US,D,20100323,000000,4.23078,4.50192,4.23078,4.483,12335.602026016,0
+CLAR.US,D,20100324,000000,4.43431,4.50192,4.43431,4.50192,39868.006938757,0
+CLAR.US,D,20100325,000000,4.26016,4.50192,4.26016,4.44397,7386.4978345146,0
+CLAR.US,D,20100326,000000,4.50192,4.6472,4.50192,4.6472,53396.696582367,0
+CLAR.US,D,20100329,000000,4.6472,4.74418,4.26961,4.63754,56662.623293154,0
+CLAR.US,D,20100330,000000,4.62788,4.6472,4.62788,4.63754,17133.059559051,0
+CLAR.US,D,20100331,000000,4.59901,4.69589,4.59901,4.6472,10915.546561977,0
+CLAR.US,D,20100401,000000,4.6472,4.85053,4.59901,4.85053,276529.18813509,0
+CLAR.US,D,20100405,000000,4.87014,4.88946,4.79248,4.84087,27418.92098952,0
+CLAR.US,D,20100406,000000,4.79248,4.84087,4.7636,4.84087,4898.8900661811,0
+CLAR.US,D,20100407,000000,4.83131,4.93785,4.6472,4.88946,32084.817514218,0
+CLAR.US,D,20100408,000000,4.6472,4.88946,4.6472,4.88946,1678.1560681813,0
+CLAR.US,D,20100409,000000,4.84087,4.84087,4.69589,4.84087,8059.3671137973,0
+CLAR.US,D,20100412,000000,4.69589,4.88946,4.69589,4.88946,2685.4514220927,0
+CLAR.US,D,20100413,000000,4.84087,4.84087,4.84087,4.84087,481.05132056186,0
+CLAR.US,D,20100414,000000,4.84087,4.84087,4.6472,4.80224,10239.664435175,0
+CLAR.US,D,20100416,000000,4.69589,4.84087,4.66681,4.84087,24117.844391009,0
+CLAR.US,D,20100419,000000,4.74418,4.88946,4.6472,4.88946,21849.170209068,0
+CLAR.US,D,20100420,000000,4.88946,4.88946,4.83131,4.88946,20925.230303188,0
+CLAR.US,D,20100421,000000,4.93785,5.00557,4.88946,4.98615,24289.576699602,0
+CLAR.US,D,20100422,000000,4.65716,4.8796,4.65716,4.87014,21669.403640425,0
+CLAR.US,D,20100423,000000,4.8796,4.92809,4.8796,4.92809,11465.89337548,0
+CLAR.US,D,20100426,000000,5.02498,5.03454,4.98615,4.98615,4771.3461878693,0
+CLAR.US,D,20100427,000000,4.98615,4.98615,4.93785,4.98615,4026.1685681263,0
+CLAR.US,D,20100428,000000,4.88946,5.08323,4.88946,5.08323,5632.0162958474,0
+CLAR.US,D,20100429,000000,5.08323,5.37359,5.08323,5.325,16036.38306207,0
+CLAR.US,D,20100430,000000,5.325,5.325,5.17972,5.17972,6710.6157077126,0
+CLAR.US,D,20100503,000000,5.17972,5.17972,5.13142,5.17972,2168.2459313007,0
+CLAR.US,D,20100504,000000,5.13142,5.17972,4.93785,5.03454,26453.805500877,0
+CLAR.US,D,20100505,000000,4.99581,5.03454,4.98615,4.98615,6205.4616069973,0
+CLAR.US,D,20100506,000000,4.93785,4.93785,4.93785,4.93785,3822.2992193287,0
+CLAR.US,D,20100507,000000,4.88946,4.88946,4.69589,4.84087,7080.1916700649,0
+CLAR.US,D,20100510,000000,4.93785,5.89634,4.93785,5.80922,1144588.8067952,0
+CLAR.US,D,20100511,000000,5.80922,5.85751,5.61545,5.63477,206539.73598211,0
+CLAR.US,D,20100512,000000,5.76063,5.906,5.76063,5.906,567505.98440713,0
+CLAR.US,D,20100513,000000,5.906,6.00299,5.85751,5.96406,278066.74465238,0
+CLAR.US,D,20100514,000000,6.00299,6.00299,5.906,6.00299,32291.699710534,0
+CLAR.US,D,20100517,000000,6.05148,6.05148,5.906,6.00299,42159.779618344,0
+CLAR.US,D,20100518,000000,6.00299,6.75786,5.9544,6.65131,295154.61149864,0
+CLAR.US,D,20100519,000000,6.65131,6.87407,6.632,6.72909,342448.28328966,0
+CLAR.US,D,20100520,000000,6.72909,6.77728,6.09948,6.29315,83848.550741191,0
+CLAR.US,D,20100521,000000,6.29315,6.58391,6.14817,6.43842,43830.905708981,0
+CLAR.US,D,20100524,000000,6.43842,6.58391,6.43842,6.48691,14286.922935935,0
+CLAR.US,D,20100525,000000,6.14817,6.45784,6.14817,6.45784,31650.967471456,0
+CLAR.US,D,20100526,000000,6.58391,6.58391,6.45784,6.53532,28540.70454916,0
+CLAR.US,D,20100527,000000,6.58391,6.632,6.39023,6.43842,55179.298031212,0
+CLAR.US,D,20100528,000000,6.58391,6.87407,6.58391,6.632,122099.66284466,0
+CLAR.US,D,20100601,000000,6.70947,6.87407,6.70947,6.85494,148794.49614707,0
+CLAR.US,D,20100602,000000,6.9807,7.08705,6.87407,6.96149,229192.3321963,0
+CLAR.US,D,20100603,000000,6.9807,7.55186,6.9807,7.48425,309806.08898439,0
+CLAR.US,D,20100604,000000,7.48425,7.53244,7.19379,7.2615,88596.798431413,0
+CLAR.US,D,20100607,000000,7.16452,7.16452,6.16719,6.58391,195853.16583159,0
+CLAR.US,D,20100608,000000,6.58391,6.58391,6.21598,6.24485,67605.285482804,0
+CLAR.US,D,20100609,000000,6.29315,6.53532,6.19626,6.29315,137416.97963215,0
+CLAR.US,D,20100610,000000,6.39023,6.39023,6.24485,6.29315,34862.662926898,0
+CLAR.US,D,20100611,000000,6.29315,6.29315,6.235,6.24485,19219.958607334,0
+CLAR.US,D,20100614,000000,6.19626,6.34164,6.05148,6.18681,32705.464103168,0
+CLAR.US,D,20100615,000000,6.13852,6.26427,6.05148,6.235,43574.813669851,0
+CLAR.US,D,20100616,000000,6.13852,6.29315,5.96406,6.00299,82334.092721551,0
+CLAR.US,D,20100617,000000,6.0705,6.16719,5.80922,6.08992,206245.48120774,0
+CLAR.US,D,20100618,000000,6.12876,6.12876,5.9544,6.02201,25495.719989779,0
+CLAR.US,D,20100621,000000,6.02201,6.24485,5.99313,6.19626,24273.508179499,0
+CLAR.US,D,20100622,000000,6.18681,6.36086,6.18681,6.25461,85375.060150907,0
+CLAR.US,D,20100623,000000,6.32253,6.36086,6.10924,6.29315,53371.589519707,0
+CLAR.US,D,20100624,000000,6.39023,6.39023,6.26427,6.33189,43648.126292817,0
+CLAR.US,D,20100625,000000,6.39023,6.42887,6.29315,6.40945,61758.352730588,0
+CLAR.US,D,20100628,000000,6.42887,6.65131,6.42887,6.64175,59631.28238205,0
+CLAR.US,D,20100629,000000,6.58391,6.68069,6.40945,6.516,60209.749105731,0
+CLAR.US,D,20100630,000000,6.54497,6.68069,6.53532,6.68069,92138.902831458,0
+CLAR.US,D,20100701,000000,6.73854,6.7482,6.53532,6.53532,78738.761348667,0
+CLAR.US,D,20100702,000000,6.54497,6.62254,6.29315,6.37062,54346.747833414,0
+CLAR.US,D,20100706,000000,6.42887,6.42887,5.88659,5.97372,159564.42174561,0
+CLAR.US,D,20100707,000000,5.87703,6.02201,5.87703,6.00299,247549.61213064,0
+CLAR.US,D,20100708,000000,6.10924,6.10924,5.906,6.00299,175286.46438319,0
+CLAR.US,D,20100709,000000,6.13852,6.47726,6.13852,6.42887,41329.237985558,0
+CLAR.US,D,20100712,000000,6.39023,6.39959,6.10924,6.26427,37040.951683264,0
+CLAR.US,D,20100713,000000,6.30291,6.39023,6.09948,6.31267,36426.330789351,0
+CLAR.US,D,20100714,000000,6.34164,6.45784,6.26427,6.39959,32382.08513611,0
+CLAR.US,D,20100715,000000,6.41921,6.41921,6.29315,6.33189,17182.269401864,0
+CLAR.US,D,20100716,000000,6.27383,6.36086,6.17705,6.28339,45781.222336394,0
+CLAR.US,D,20100719,000000,6.29315,6.39023,6.28339,6.38038,13635.143589287,0
+CLAR.US,D,20100720,000000,6.30291,6.39023,6.30291,6.39023,14891.501004783,0
+CLAR.US,D,20100721,000000,6.3514,6.39023,6.30291,6.32253,12574.621262537,0
+CLAR.US,D,20100722,000000,6.34164,6.48691,6.34164,6.48691,45512.074624681,0
+CLAR.US,D,20100723,000000,6.48691,6.516,6.39959,6.48691,30637.646422507,0
+CLAR.US,D,20100726,000000,6.43842,6.54497,6.43842,6.50644,36631.204420656,0
+CLAR.US,D,20100727,000000,6.44818,6.4674,6.43842,6.43842,18999.016455927,0
+CLAR.US,D,20100728,000000,6.43842,6.4674,6.39023,6.39959,63624.309627465,0
+CLAR.US,D,20100729,000000,6.54497,6.68069,6.52566,6.64175,48519.900731326,0
+CLAR.US,D,20100730,000000,6.66107,6.66107,6.56409,6.57405,2179.2930388711,0
+CLAR.US,D,20100802,000000,5.99313,6.68069,5.99313,6.516,34769.264653805,0
+CLAR.US,D,20100803,000000,6.48691,6.75786,6.43842,6.7482,55582.015316276,0
+CLAR.US,D,20100804,000000,6.70947,6.73854,6.44818,6.60312,16214.141065702,0
+CLAR.US,D,20100805,000000,6.77728,6.77728,6.39023,6.57405,126018.3731846,0
+CLAR.US,D,20100806,000000,6.30291,6.67083,6.30291,6.43842,10237.655870162,0
+CLAR.US,D,20100809,000000,6.61278,6.61278,6.39023,6.39023,25346.081896326,0
+CLAR.US,D,20100810,000000,6.44818,6.44818,6.0705,6.16719,32859.119326647,0
+CLAR.US,D,20100811,000000,6.17705,6.19626,6.09948,6.09948,16319.590728873,0
+CLAR.US,D,20100812,000000,6.06064,6.12876,6.03187,6.05148,11373.499384892,0
+CLAR.US,D,20100813,000000,6.08016,6.21598,6.08016,6.09948,26099.29377612,0
+CLAR.US,D,20100816,000000,6.19626,6.19626,6.09948,6.13852,7801.2665096545,0
+CLAR.US,D,20100817,000000,6.71933,6.71933,6.26427,6.33189,24533.617348655,0
+CLAR.US,D,20100818,000000,6.20602,6.32253,6.16719,6.22544,4610.6609868465,0
+CLAR.US,D,20100819,000000,6.33189,6.33189,6.09948,6.18681,8760.3563032591,0
+CLAR.US,D,20100820,000000,6.10924,6.18681,6.0705,6.10924,25262.726448296,0
+CLAR.US,D,20100823,000000,6.06064,6.13852,6.05148,6.08992,1032.4024165712,0
+CLAR.US,D,20100824,000000,6.05148,6.119,5.92533,5.97372,14973.852170308,0
+CLAR.US,D,20100825,000000,6.01235,6.06064,5.906,5.97372,18606.341995929,0
+CLAR.US,D,20100826,000000,5.89634,6.00299,5.8382,5.8382,20138.877100683,0
+CLAR.US,D,20100827,000000,5.75107,6.19626,5.71233,6.09948,37959.870176612,0
+CLAR.US,D,20100830,000000,6.04182,6.19626,6.04182,6.10924,6835.1467385052,0
+CLAR.US,D,20100831,000000,5.93489,6.19626,5.93489,6.0705,13892.239910924,0
+CLAR.US,D,20100901,000000,6.06064,6.13852,5.906,5.99313,106649.78076632,0
+CLAR.US,D,20100902,000000,5.94474,6.16719,5.80922,6.10924,13976.599641461,0
+CLAR.US,D,20100903,000000,6.09948,6.30291,6.05148,6.20602,35180.016198918,0
+CLAR.US,D,20100907,000000,6.24485,6.27383,5.97372,6.10924,49758.181061707,0
+CLAR.US,D,20100908,000000,6.20602,6.20602,6.09948,6.14817,8049.3242887334,0
+CLAR.US,D,20100909,000000,6.10924,6.18681,6.04182,6.119,2434.3807954947,0
+CLAR.US,D,20100910,000000,6.08992,6.15753,5.96406,5.96406,5383.9585167685,0
+CLAR.US,D,20100913,000000,6.01235,6.14817,5.98338,6.05148,5235.3247058225,0
+CLAR.US,D,20100914,000000,6.13852,6.13852,5.93489,6.08992,24703.341092235,0
+CLAR.US,D,20100915,000000,6.05148,6.05148,5.9544,5.9544,8425.9302286305,0
+CLAR.US,D,20100916,000000,6.03187,6.04182,5.89634,5.9544,23895.897957096,0
+CLAR.US,D,20100917,000000,5.88659,6.03187,5.78951,5.78951,64877.654195442,0
+CLAR.US,D,20100920,000000,5.8382,6.05148,5.80922,6.01235,18556.127870609,0
+CLAR.US,D,20100921,000000,5.96406,6.04182,5.81908,5.94474,6475.6136012168,0
+CLAR.US,D,20100922,000000,5.94474,5.9544,5.8382,5.8382,4750.2562552351,0
+CLAR.US,D,20100923,000000,5.86717,5.906,5.79936,5.88659,41259.942492617,0
+CLAR.US,D,20100924,000000,5.9544,6.05148,5.85751,6.00299,31724.280094423,0
+CLAR.US,D,20100927,000000,5.81908,6.14817,5.80922,6.05148,65266.311525416,0
+CLAR.US,D,20100928,000000,6.09948,6.28339,6.05148,6.235,51790.848854645,0
+CLAR.US,D,20100929,000000,6.25461,6.45784,6.14817,6.27383,71729.873736556,0
+CLAR.US,D,20100930,000000,6.39023,6.39023,6.20602,6.34164,75984.014433633,0
+CLAR.US,D,20101001,000000,6.15753,6.59346,6.15753,6.55443,62500.517502812,0
+CLAR.US,D,20101004,000000,6.66107,7.06793,6.64175,6.8645,69843.831189551,0
+CLAR.US,D,20101005,000000,6.87407,7.0289,6.79679,6.8645,49708.971218895,0
+CLAR.US,D,20101006,000000,6.79679,6.85494,6.47726,6.48691,29717.723646652,0
+CLAR.US,D,20101007,000000,6.52566,6.53532,6.17705,6.48691,13870.145695783,0
+CLAR.US,D,20101008,000000,6.4674,6.50644,6.30291,6.44818,38386.690241829,0
+CLAR.US,D,20101011,000000,6.39959,6.69991,6.39959,6.53532,43522.590979519,0
+CLAR.US,D,20101012,000000,6.53532,6.632,6.53532,6.56409,15298.235419873,0
+CLAR.US,D,20101013,000000,6.52566,6.80635,6.17705,6.70947,70950.550511595,0
+CLAR.US,D,20101014,000000,6.77728,6.85494,6.72909,6.72909,18688.693161453,0
+CLAR.US,D,20101015,000000,6.66107,6.76772,6.53532,6.76772,17743.663322937,0
+CLAR.US,D,20101018,000000,6.78703,7.19379,6.72909,6.76772,26036.023978218,0
+CLAR.US,D,20101019,000000,6.76772,6.93211,6.56409,6.68069,17335.924625342,0
+CLAR.US,D,20101020,000000,6.67083,6.97105,6.67083,6.88392,56334.222913563,0
+CLAR.US,D,20101021,000000,6.9807,6.9807,6.8645,6.8645,10687.574433026,0
+CLAR.US,D,20101022,000000,6.92256,6.92256,6.68069,6.73854,16294.483666214,0
+CLAR.US,D,20101025,000000,6.88392,6.88392,6.53532,6.76772,26555.238034022,0
+CLAR.US,D,20101026,000000,6.68069,6.78703,6.66107,6.68069,7747.0352543094,0
+CLAR.US,D,20101027,000000,6.68069,6.77728,6.53532,6.72909,8245.1593774799,0
+CLAR.US,D,20101028,000000,6.76772,6.81601,6.62254,6.71933,29157.334008085,0
+CLAR.US,D,20101029,000000,6.76772,6.92256,6.76772,6.89358,26541.178078933,0
+CLAR.US,D,20101101,000000,6.97105,7.01954,6.58391,6.58391,21069.846984108,0
+CLAR.US,D,20101102,000000,6.66107,6.76772,6.61278,6.75786,6140.1832440818,0
+CLAR.US,D,20101103,000000,6.87407,6.88392,6.69025,6.81601,5992.5537156422,0
+CLAR.US,D,20101104,000000,6.87407,6.97105,6.75786,6.82577,52803.165621089,0
+CLAR.US,D,20101105,000000,6.8645,6.87407,6.72909,6.8645,108583.02459112,0
+CLAR.US,D,20101108,000000,6.79679,6.92256,6.79679,6.82577,10554.004859676,0
+CLAR.US,D,20101109,000000,6.81601,6.81601,6.53532,6.68069,268232.81034978,0
+CLAR.US,D,20101110,000000,6.68069,6.68069,6.53532,6.59346,90757.010102662,0
+CLAR.US,D,20101111,000000,6.65131,7.01954,6.59346,6.82577,597317.10632689,0
+CLAR.US,D,20101112,000000,6.87407,6.95163,6.73854,6.77728,19512.204816694,0
+CLAR.US,D,20101115,000000,6.71933,6.95163,6.69025,6.88392,18796.151389636,0
+CLAR.US,D,20101116,000000,6.79679,6.9129,6.7482,6.76772,10480.692236709,0
+CLAR.US,D,20101117,000000,6.62254,6.87407,6.58391,6.84508,71013.820309499,0
+CLAR.US,D,20101118,000000,6.8645,6.88392,6.69991,6.7482,10597.18900745,0
+CLAR.US,D,20101119,000000,6.632,6.77728,6.632,6.77728,6216.5087145677,0
+CLAR.US,D,20101122,000000,6.80635,6.83522,6.58391,6.80635,34908.859922193,0
+CLAR.US,D,20101123,000000,6.8645,6.8645,6.7482,6.77728,17679.389242528,0
+CLAR.US,D,20101124,000000,6.87407,6.87407,6.71933,6.81601,18131.316370405,0
+CLAR.US,D,20101126,000000,6.90314,6.9129,6.87407,6.90314,5311.6501763083,0
+CLAR.US,D,20101129,000000,6.92256,6.94187,6.77728,6.83522,15323.342482532,0
+CLAR.US,D,20101130,000000,6.78703,6.94187,6.71933,6.71933,144004.06859158,0
+CLAR.US,D,20101201,000000,6.82577,6.92256,6.77728,6.87407,51846.084392497,0
+CLAR.US,D,20101202,000000,6.85494,6.95163,6.84508,6.8645,9764.6388096513,0
+CLAR.US,D,20101203,000000,6.95163,7.20335,6.83522,7.13544,55765.799014946,0
+CLAR.US,D,20101206,000000,7.17418,7.58083,7.16452,7.30024,51800.891679709,0
+CLAR.US,D,20101207,000000,7.3775,7.45507,7.2615,7.2615,34235.99064291,0
+CLAR.US,D,20101208,000000,7.2615,7.28072,7.2615,7.28072,18168.474823142,0
+CLAR.US,D,20101209,000000,7.27127,7.30024,7.24198,7.2615,155940.97046256,0
+CLAR.US,D,20101210,000000,7.24198,7.9393,7.24198,7.38736,168084.75452984,0
+CLAR.US,D,20101213,000000,7.3775,7.55186,7.2615,7.40668,18727.860179202,0
+CLAR.US,D,20101214,000000,7.46484,7.84232,7.46484,7.53244,20317.639386821,0
+CLAR.US,D,20101215,000000,7.64884,7.67762,7.2615,7.64884,38758.274769194,0
+CLAR.US,D,20101216,000000,7.72621,7.74543,7.5421,7.55186,43641.096315273,0
+CLAR.US,D,20101217,000000,7.57128,7.59069,7.45507,7.55186,17473.511328718,0
+CLAR.US,D,20101220,000000,7.66807,7.73597,7.60991,7.63898,31833.74688762,0
+CLAR.US,D,20101221,000000,7.56162,7.68748,7.55186,7.6586,14969.835040282,0
+CLAR.US,D,20101222,000000,7.69704,7.7067,7.57128,7.68748,18847.369797463,0
+CLAR.US,D,20101223,000000,7.55186,7.96817,7.55186,7.74543,19413.785131068,0
+CLAR.US,D,20101227,000000,7.84232,8.02622,7.62912,7.6586,42795.490444891,0
+CLAR.US,D,20101228,000000,7.60991,7.78436,7.60055,7.75499,17849.112986109,0
+CLAR.US,D,20101229,000000,7.74543,7.74543,7.67762,7.72621,11515.103218293,0
+CLAR.US,D,20101230,000000,7.74543,7.74543,7.6586,7.6586,9606.9664561477,0
+CLAR.US,D,20101231,000000,7.67762,7.71636,7.6586,7.6586,13156.100833738,0
+CLAR.US,D,20110103,000000,7.72621,7.72621,7.59069,7.66807,50034.358750966,0
+CLAR.US,D,20110104,000000,7.66807,7.71636,7.61947,7.64884,57251.1328419,0
+CLAR.US,D,20110105,000000,7.62912,7.62912,7.38736,7.45507,49616.577228307,0
+CLAR.US,D,20110106,000000,7.44522,7.45507,6.80635,7.0289,125432.87648337,0
+CLAR.US,D,20110107,000000,7.10647,7.24198,7.06793,7.17418,26074.186713461,0
+CLAR.US,D,20110110,000000,7.15486,7.20335,6.99992,7.11633,59058.841353406,0
+CLAR.US,D,20110111,000000,7.17418,7.24198,7.15486,7.20335,12457.120209289,0
+CLAR.US,D,20110112,000000,7.2615,7.2615,6.97105,7.16452,147682.75541249,0
+CLAR.US,D,20110113,000000,7.11633,7.13544,7.08705,7.09671,21649.317990297,0
+CLAR.US,D,20110114,000000,7.11633,7.19379,7.08705,7.10647,75507.984525603,0
+CLAR.US,D,20110118,000000,7.13544,7.13544,6.99026,7.05827,85597.006584819,0
+CLAR.US,D,20110119,000000,7.01954,7.06793,6.83522,6.89358,74547.890449492,0
+CLAR.US,D,20110120,000000,6.87407,6.97105,6.77728,6.96149,58151.974250133,0
+CLAR.US,D,20110121,000000,7.01954,7.01954,6.9129,6.92256,18740.915851785,0
+CLAR.US,D,20110124,000000,6.97105,6.9807,6.82577,6.84508,10431.482393896,0
+CLAR.US,D,20110125,000000,6.84508,7.01954,6.72909,6.82577,765427.97220189,0
+CLAR.US,D,20110126,000000,7.11633,7.11633,6.72909,6.77728,51982.666813367,0
+CLAR.US,D,20110127,000000,6.92256,6.92256,6.71933,6.77728,153807.87441898,0
+CLAR.US,D,20110128,000000,6.71933,6.8645,6.71933,6.78703,17985.695406977,0
+CLAR.US,D,20110131,000000,6.85494,6.85494,6.68069,6.78703,16932.203057772,0
+CLAR.US,D,20110201,000000,6.77728,6.85494,6.77728,6.78703,34075.305441887,0
+CLAR.US,D,20110202,000000,6.82577,7.09671,6.77728,6.77728,124900.60675498,0
+CLAR.US,D,20110203,000000,6.80635,6.84508,6.77728,6.82577,26746.051710237,0
+CLAR.US,D,20110204,000000,6.88392,7.00968,6.8645,6.92256,24699.32396221,0
+CLAR.US,D,20110207,000000,6.97105,7.12599,6.90314,6.90314,23634.784505434,0
+CLAR.US,D,20110208,000000,6.77728,6.87407,6.69025,6.79679,67668.555280706,0
+CLAR.US,D,20110209,000000,6.79679,6.94187,6.72909,6.75786,58216.248330542,0
+CLAR.US,D,20110210,000000,6.73854,6.97105,6.69991,6.69991,217262.46030286,0
+CLAR.US,D,20110211,000000,6.68069,6.8645,6.58391,6.82577,135981.85993051,0
+CLAR.US,D,20110214,000000,6.87407,7.04851,6.72909,6.82577,55792.914642619,0
+CLAR.US,D,20110215,000000,6.89358,6.89358,6.76772,6.79679,29927.618690487,0
+CLAR.US,D,20110216,000000,6.83522,6.84508,6.68069,6.75786,316508.67043206,0
+CLAR.US,D,20110218,000000,6.69991,6.77728,6.68069,6.77728,34232.977795391,0
+CLAR.US,D,20110222,000000,6.77728,6.79679,6.65131,6.69991,40426.388012311,0
+CLAR.US,D,20110223,000000,6.69025,6.69025,6.50644,6.54497,111864.0155395,0
+CLAR.US,D,20110224,000000,6.72909,6.72909,6.50644,6.54497,8292.3606552803,0
+CLAR.US,D,20110225,000000,6.52566,6.68069,6.52566,6.60312,15111.438873684,0
+CLAR.US,D,20110228,000000,6.81601,6.92256,6.49658,6.55443,19622.675892397,0
+CLAR.US,D,20110301,000000,6.59346,6.60312,6.19626,6.32253,52893.551046664,0
+CLAR.US,D,20110302,000000,6.29315,6.41921,6.06064,6.30291,55380.154532491,0
+CLAR.US,D,20110303,000000,6.30291,6.38038,6.08016,6.29315,29779.989162048,0
+CLAR.US,D,20110304,000000,6.25461,6.33189,6.19626,6.24485,38259.146363517,0
+CLAR.US,D,20110307,000000,6.30291,6.37062,6.13852,6.17705,57406.79663039,0
+CLAR.US,D,20110308,000000,6.28339,6.36086,6.24485,6.27383,48318.039947541,0
+CLAR.US,D,20110309,000000,6.27383,6.29315,6.25461,6.28339,7154.508575538,0
+CLAR.US,D,20110310,000000,6.26427,6.27383,6.19626,6.20602,4635.7680495063,0
+CLAR.US,D,20110311,000000,6.20602,6.28339,6.16719,6.21598,22911.701100831,0
+CLAR.US,D,20110314,000000,6.17705,6.34164,6.09948,6.30291,89333.941791105,0
+CLAR.US,D,20110315,000000,6.16719,6.30291,5.9544,6.18681,123527.75256875,0
+CLAR.US,D,20110316,000000,6.21598,6.24485,5.93489,6.06064,22139.407853416,0
+CLAR.US,D,20110317,000000,6.09948,6.19626,5.89634,5.93489,99757.389924949,0
+CLAR.US,D,20110318,000000,5.94474,6.05148,5.94474,6.00299,47420.211386826,0
+CLAR.US,D,20110321,000000,6.0705,6.0705,5.97372,6.00299,5442.2069021393,0
+CLAR.US,D,20110322,000000,6.01235,6.05148,6.00299,6.02201,14001.70670412,0
+CLAR.US,D,20110323,000000,6.02201,6.08016,5.96406,5.99313,19634.727282474,0
+CLAR.US,D,20110324,000000,6.08992,6.08992,5.99313,6.00299,34413.748646542,0
+CLAR.US,D,20110325,000000,6.03187,6.119,6.00299,6.02201,11362.452277321,0
+CLAR.US,D,20110328,000000,6.03187,6.08016,5.92533,6.02201,31198.036061074,0
+CLAR.US,D,20110329,000000,6.08992,6.64175,6.0705,6.36086,96490.458931656,0
+CLAR.US,D,20110330,000000,6.38038,6.61278,6.05148,6.50644,162623.46626009,0
+CLAR.US,D,20110331,000000,6.43842,6.69991,6.43842,6.66107,71596.304163206,0
+CLAR.US,D,20110401,000000,6.67083,6.9129,6.632,6.85494,65989.394930018,0
+CLAR.US,D,20110404,000000,6.81601,6.85494,6.68069,6.70947,40376.173886992,0
+CLAR.US,D,20110405,000000,6.71933,7.08705,6.66107,6.77728,55215.452201443,0
+CLAR.US,D,20110406,000000,6.76772,6.83522,6.7482,6.82577,103871.93535363,0
+CLAR.US,D,20110407,000000,6.82577,6.99992,6.77728,6.79679,25037.767166864,0
+CLAR.US,D,20110408,000000,6.83522,6.89358,6.77728,6.83522,36811.975271806,0
+CLAR.US,D,20110411,000000,6.80635,6.85494,6.79679,6.83522,28271.556837447,0
+CLAR.US,D,20110412,000000,6.82577,6.82577,6.76772,6.79679,35268.393059481,0
+CLAR.US,D,20110413,000000,6.79679,6.80635,6.54497,6.60312,20496.401672959,0
+CLAR.US,D,20110414,000000,6.67083,6.67083,6.3514,6.62254,87296.252585635,0
+CLAR.US,D,20110415,000000,6.60312,6.72909,6.58391,6.72909,29893.47308527,0
+CLAR.US,D,20110418,000000,6.66107,6.77728,6.65131,6.68069,13881.192803353,0
+CLAR.US,D,20110419,000000,6.72909,6.77728,6.67083,6.76772,27298.407088753,0
+CLAR.US,D,20110420,000000,6.77728,6.82577,6.75786,6.78703,15544.284633938,0
+CLAR.US,D,20110421,000000,6.76772,6.78703,6.7482,6.77728,8866.8102489366,0
+CLAR.US,D,20110425,000000,6.72909,6.75786,6.68069,6.69991,18027.875272247,0
+CLAR.US,D,20110426,000000,6.72909,6.72909,6.4674,6.632,59906.455788801,0
+CLAR.US,D,20110427,000000,6.60312,6.632,6.47726,6.62254,27626.807468343,0
+CLAR.US,D,20110428,000000,6.47726,6.53532,6.40945,6.47726,20562.684318381,0
+CLAR.US,D,20110429,000000,6.53532,6.632,6.47726,6.62254,34964.095460045,0
+CLAR.US,D,20110502,000000,6.61278,6.77728,6.53532,6.7482,275122.18834363,0
+CLAR.US,D,20110503,000000,6.7482,6.76772,6.69025,6.72909,12437.034559161,0
+CLAR.US,D,20110504,000000,6.75786,6.78703,6.72909,6.7482,72725.117700391,0
+CLAR.US,D,20110505,000000,6.60312,6.7482,6.49658,6.70947,49677.838461196,0
+CLAR.US,D,20110506,000000,6.71933,6.73854,6.60312,6.72909,38905.904297633,0
+CLAR.US,D,20110509,000000,6.69991,7.3775,6.68069,7.05827,95845.709562552,0
+CLAR.US,D,20110510,000000,7.48425,7.50367,7.1453,7.46484,111987.5422878,0
+CLAR.US,D,20110511,000000,7.49391,7.49391,7.20335,7.45507,53396.696582367,0
+CLAR.US,D,20110512,000000,7.45507,7.55186,7.28072,7.49391,29575.115530744,0
+CLAR.US,D,20110513,000000,7.42609,7.5421,7.22257,7.52288,19240.044257462,0
+CLAR.US,D,20110516,000000,7.47439,7.48425,7.34863,7.45507,18742.924416798,0
+CLAR.US,D,20110517,000000,7.35809,7.50367,7.31,7.41644,26672.739087271,0
+CLAR.US,D,20110518,000000,7.35809,7.50367,7.31946,7.45507,30625.59503243,0
+CLAR.US,D,20110519,000000,7.55186,7.60055,7.41644,7.56162,33579.189883729,0
+CLAR.US,D,20110520,000000,7.48425,7.73597,7.48425,7.66807,62123.911562915,0
+CLAR.US,D,20110523,000000,7.64884,7.84232,7.60055,7.7747,31078.526442813,0
+CLAR.US,D,20110524,000000,7.80358,8.14263,7.76495,7.97783,74027.672111181,0
+CLAR.US,D,20110525,000000,7.99725,8.08428,7.58083,7.98759,48722.765797618,0
+CLAR.US,D,20110526,000000,7.94886,8.03618,7.83265,8.00701,11599.46294883,0
+CLAR.US,D,20110527,000000,7.90017,8.03618,7.69704,7.89051,32309.77679565,0
+CLAR.US,D,20110531,000000,7.90017,8.06516,7.80358,7.97783,66087.814615644,0
+CLAR.US,D,20110601,000000,7.97783,8.22956,7.91003,7.99725,37973.930131701,0
+CLAR.US,D,20110602,000000,7.99725,7.99725,7.67762,7.74543,64397.607157387,0
+CLAR.US,D,20110603,000000,7.71636,7.7747,7.64884,7.69704,43511.543871948,0
+CLAR.US,D,20110606,000000,7.6586,7.74543,7.43565,7.68748,77868.048415625,0
+CLAR.US,D,20110607,000000,7.73597,7.84232,7.55186,7.72621,54088.647229271,0
+CLAR.US,D,20110608,000000,7.72621,7.74543,7.61947,7.69704,35323.628597333,0
+CLAR.US,D,20110609,000000,7.75499,7.75499,7.62912,7.74543,52588.249164721,0
+CLAR.US,D,20110610,000000,7.7067,7.72621,7.45507,7.62912,91118.551804963,0
+CLAR.US,D,20110613,000000,7.59069,7.68748,7.35809,7.42609,110118.57254339,0
+CLAR.US,D,20110614,000000,7.47439,7.71636,7.32931,7.61947,74158.228837012,0
+CLAR.US,D,20110615,000000,7.56162,7.60991,7.35809,7.43565,48000.686675521,0
+CLAR.US,D,20110616,000000,7.42609,7.42609,7.21301,7.24198,45429.723459157,0
+CLAR.US,D,20110617,000000,7.28072,7.30024,7.1453,7.27127,51750.67755439,0
+CLAR.US,D,20110620,000000,7.24198,7.24198,7.0289,7.06793,36613.127335541,0
+CLAR.US,D,20110621,000000,7.11633,7.1453,6.92256,7.05827,67188.50824265,0
+CLAR.US,D,20110622,000000,7.05827,7.49391,7.05827,7.45507,54592.797047479,0
+CLAR.US,D,20110623,000000,7.42609,7.45507,7.00968,7.10647,73629.97623865,0
+CLAR.US,D,20110624,000000,7.12599,7.35809,6.9807,7.22257,1694266.7681489,0
+CLAR.US,D,20110627,000000,7.22257,7.79392,7.16452,7.58083,95969.236310838,0
+CLAR.US,D,20110628,000000,7.72621,7.90017,7.56162,7.85198,72449.944293639,0
+CLAR.US,D,20110629,000000,7.86184,7.91978,7.48425,7.52288,72852.661578702,0
+CLAR.US,D,20110630,000000,7.62912,7.71636,7.59069,7.62912,76770.367636139,0
+CLAR.US,D,20110701,000000,7.6586,7.76495,7.61947,7.75499,57165.768828856,0
+CLAR.US,D,20110705,000000,7.75499,7.79392,7.66807,7.74543,30334.353105577,0
+CLAR.US,D,20110706,000000,7.75499,7.94886,7.74543,7.91978,45172.627137521,0
+CLAR.US,D,20110707,000000,7.91978,8.31688,7.83265,8.23932,113974.01308543,0
+CLAR.US,D,20110708,000000,7.82279,8.29717,7.82279,8.16175,39730.420235382,0
+CLAR.US,D,20110711,000000,8.08428,8.24898,7.98759,8.21989,18249.821706159,0
+CLAR.US,D,20110712,000000,8.23932,8.3361,8.21034,8.21989,31221.13455872,0
+CLAR.US,D,20110713,000000,8.25864,8.74286,8.25864,8.67505,74261.669935171,0
+CLAR.US,D,20110714,000000,8.5686,8.82013,8.40401,8.7331,191205.34639201,0
+CLAR.US,D,20110715,000000,8.7331,8.82013,8.51045,8.72334,78776.92408391,0
+CLAR.US,D,20110718,000000,8.74286,8.74286,8.52977,8.54919,30612.539359847,0
+CLAR.US,D,20110719,000000,8.60733,8.93643,8.54919,8.80101,65775.482756157,0
+CLAR.US,D,20110720,000000,8.83955,8.85896,8.69427,8.72334,25493.711424766,0
+CLAR.US,D,20110721,000000,8.92677,8.92677,8.71368,8.85896,34762.234676259,0
+CLAR.US,D,20110722,000000,8.82989,8.8975,8.72334,8.86872,40935.559243053,0
+CLAR.US,D,20110725,000000,8.83955,9.04298,8.77163,8.86872,19068.311948869,0
+CLAR.US,D,20110726,000000,8.90745,8.90745,8.7331,8.75242,58995.571555503,0
+CLAR.US,D,20110727,000000,8.71368,8.7331,8.30703,8.30703,58604.905660517,0
+CLAR.US,D,20110728,000000,8.36517,8.52977,8.18126,8.3361,25850.231714535,0
+CLAR.US,D,20110729,000000,8.23932,8.5006,7.98759,8.14263,69942.250875178,0
+CLAR.US,D,20110801,000000,8.16175,8.67505,8.06516,8.57826,24908.214723539,0
+CLAR.US,D,20110802,000000,8.51045,8.5686,8.24898,8.24898,40184.355928271,0
+CLAR.US,D,20110803,000000,8.29717,8.72334,8.21034,8.68481,21866.243011678,0
+CLAR.US,D,20110804,000000,8.58762,8.58762,7.80358,7.84232,56981.985130187,0
+CLAR.US,D,20110805,000000,7.90017,8.58762,7.74543,8.46206,89696.487775912,0
+CLAR.US,D,20110808,000000,8.23932,8.36517,7.33907,7.50367,91877.789379796,0
+CLAR.US,D,20110809,000000,8.21989,8.41386,7.12599,7.55186,128697.79891165,0
+CLAR.US,D,20110810,000000,7.46484,7.66807,7.06793,7.11633,59914.490048852,0
+CLAR.US,D,20110811,000000,7.15486,7.67762,7.06793,7.47439,106226.97783113,0
+CLAR.US,D,20110812,000000,7.50367,7.50367,6.97105,7.27127,61035.269325986,0
+CLAR.US,D,20110815,000000,7.29038,7.62912,7.16452,7.47439,39748.497320497,0
+CLAR.US,D,20110816,000000,7.3775,7.59069,7.15486,7.20335,43297.631698087,0
+CLAR.US,D,20110817,000000,7.27127,7.45507,7.05827,7.16452,27664.970203586,0
+CLAR.US,D,20110818,000000,7.09671,7.09671,6.68069,6.97105,113686.78828861,0
+CLAR.US,D,20110819,000000,6.8645,7.2615,6.8645,6.97105,43525.603827038,0
+CLAR.US,D,20110822,000000,7.10647,7.19379,6.88392,7.17418,28331.813787831,0
+CLAR.US,D,20110823,000000,7.38736,7.72621,7.20335,7.55186,48856.335370967,0
+CLAR.US,D,20110824,000000,7.6586,7.80358,7.56162,7.64884,16359.762029129,0
+CLAR.US,D,20110825,000000,7.6586,7.68748,7.40668,7.42609,30943.952586956,0
+CLAR.US,D,20110826,000000,7.3775,7.64884,7.3775,7.47439,24418.12486042,0
+CLAR.US,D,20110829,000000,7.55186,7.87169,7.45507,7.84232,21622.202362624,0
+CLAR.US,D,20110830,000000,7.69704,7.79392,7.50367,7.67762,16628.909740842,0
+CLAR.US,D,20110831,000000,7.64884,7.6586,7.35809,7.46484,33491.817305674,0
+CLAR.US,D,20110901,000000,7.47439,7.58083,7.04851,7.0775,51221.420673521,0
+CLAR.US,D,20110902,000000,6.89358,6.95163,6.77728,6.78703,37193.602624235,0
+CLAR.US,D,20110906,000000,6.76772,6.77728,6.54497,6.68069,70108.961771239,0
+CLAR.US,D,20110907,000000,6.85494,7.50367,6.632,7.34863,48210.581719358,0
+CLAR.US,D,20110908,000000,7.36785,7.50367,7.01954,7.01954,22231.801844004,0
+CLAR.US,D,20110909,000000,6.95163,6.95163,6.632,6.75786,56030.929596633,0
+CLAR.US,D,20110912,000000,6.72909,7.12599,6.72909,6.80635,34815.461649099,0
+CLAR.US,D,20110913,000000,6.77728,6.87407,6.72909,6.81601,64352.414444599,0
+CLAR.US,D,20110914,000000,6.8645,7.58083,6.8645,7.44522,38872.762974923,0
+CLAR.US,D,20110915,000000,7.51313,7.69704,7.34863,7.59069,28786.753763226,0
+CLAR.US,D,20110916,000000,7.64884,7.64884,7.30024,7.52288,55758.769037401,0
+CLAR.US,D,20110919,000000,7.39712,7.39712,6.93211,7.06793,23247.131457966,0
+CLAR.US,D,20110920,000000,7.1453,7.30024,7.04851,7.08705,27741.295674072,0
+CLAR.US,D,20110921,000000,7.01954,7.0775,6.77728,6.84508,20124.817145594,0
+CLAR.US,D,20110922,000000,6.68069,6.81601,6.53532,6.58391,69824.74982193,0
+CLAR.US,D,20110923,000000,6.55443,6.94187,6.55443,6.69991,19557.397529482,0
+CLAR.US,D,20110926,000000,6.632,7.01954,6.54497,6.9807,17624.153704677,0
+CLAR.US,D,20110927,000000,7.19379,7.27127,6.94187,7.06793,37749.975132777,0
+CLAR.US,D,20110928,000000,6.9129,6.92256,6.516,6.516,47669.273448412,0
+CLAR.US,D,20110929,000000,6.68069,6.83522,6.3514,6.48691,56530.05800231,0
+CLAR.US,D,20110930,000000,6.61278,6.61278,6.29315,6.31267,65749.371410991,0
+CLAR.US,D,20111003,000000,6.29315,6.43842,5.8382,5.86717,153190.24067755,0
+CLAR.US,D,20111004,000000,5.82834,6.17705,5.80922,6.02201,203312.97628907,0
+CLAR.US,D,20111005,000000,6.08992,6.68069,5.906,6.59346,31835.755452632,0
+CLAR.US,D,20111006,000000,6.76772,6.77728,6.54497,6.70947,44294.884226934,0
+CLAR.US,D,20111007,000000,6.73854,6.8645,6.19626,6.53532,57300.342684713,0
+CLAR.US,D,20111010,000000,6.64175,7.12599,6.45784,7.09671,63661.468080201,0
+CLAR.US,D,20111011,000000,7.21301,7.61947,7.0289,7.60055,71857.417614868,0
+CLAR.US,D,20111012,000000,7.59069,7.96817,7.55186,7.9393,67094.105687049,0
+CLAR.US,D,20111013,000000,8.01646,8.14263,7.69704,7.79392,45694.854040845,0
+CLAR.US,D,20111014,000000,7.44522,8.04555,7.44522,8.04555,23301.362713312,0
+CLAR.US,D,20111017,000000,7.94886,8.05531,7.43565,7.60991,37162.469866537,0
+CLAR.US,D,20111018,000000,7.76495,7.98759,7.64884,7.94886,38580.516765562,0
+CLAR.US,D,20111019,000000,7.91978,7.91978,7.57128,7.73597,30583.415167162,0
+CLAR.US,D,20111020,000000,7.7067,7.84232,7.5421,7.74543,31252.267316419,0
+CLAR.US,D,20111021,000000,7.9393,7.9393,7.50367,7.76495,71495.875912567,0
+CLAR.US,D,20111024,000000,7.73597,7.9393,7.50367,7.91978,54246.319582775,0
+CLAR.US,D,20111025,000000,7.91003,8.08428,7.84232,7.84232,67106.157077126,0
+CLAR.US,D,20111026,000000,7.94886,8.01646,7.76495,7.89051,70766.766812926,0
+CLAR.US,D,20111027,000000,8.08428,8.71368,8.01646,8.60733,105010.79171589,0
+CLAR.US,D,20111028,000000,8.41386,8.76217,8.41386,8.60733,39933.285301673,0
+CLAR.US,D,20111031,000000,8.51991,8.5686,8.05531,8.35532,50983.405719506,0
+CLAR.US,D,20111101,000000,7.98759,8.42313,7.98759,8.00701,43861.034184173,0
+CLAR.US,D,20111102,000000,8.15229,8.24898,7.99725,8.18126,23153.733184872,0
+CLAR.US,D,20111103,000000,8.30703,8.61689,8.28771,8.59748,50172.949736848,0
+CLAR.US,D,20111104,000000,8.40401,8.48138,8.26819,8.32654,21169.270952241,0
+CLAR.US,D,20111107,000000,8.46206,8.52977,8.34576,8.41386,27445.032334686,0
+CLAR.US,D,20111108,000000,8.42313,8.47182,8.21989,8.45241,28080.743161233,0
+CLAR.US,D,20111109,000000,8.21989,8.32654,7.74543,7.75499,66679.33701191,0
+CLAR.US,D,20111110,000000,7.89051,7.89051,7.39712,7.50367,94688.776115188,0
+CLAR.US,D,20111111,000000,7.58083,7.62912,7.31,7.48425,58556.70010021,0
+CLAR.US,D,20111114,000000,7.40668,7.46484,7.08705,7.15486,73662.113278854,0
+CLAR.US,D,20111115,000000,7.09671,7.29038,7.09671,7.25155,49497.067610045,0
+CLAR.US,D,20111116,000000,7.16452,7.31,7.11633,7.16452,48347.164140227,0
+CLAR.US,D,20111117,000000,7.1453,7.19379,6.99992,7.03875,22411.568412648,0
+CLAR.US,D,20111118,000000,7.04851,7.11633,6.83522,7.08705,24114.831543489,0
+CLAR.US,D,20111121,000000,7.0775,7.0775,6.72909,6.85494,34713.024833446,0
+CLAR.US,D,20111122,000000,6.88392,7.04851,6.84508,6.84508,30697.903372891,0
+CLAR.US,D,20111123,000000,6.8645,6.8645,6.70947,6.72909,63239.669427516,0
+CLAR.US,D,20111125,000000,6.77728,6.78703,6.69991,6.73854,18965.875133217,0
+CLAR.US,D,20111128,000000,6.96149,7.01954,6.79679,6.97105,70746.681162798,0
+CLAR.US,D,20111129,000000,6.99992,7.05827,6.83522,6.93211,57805.496785429,0
+CLAR.US,D,20111130,000000,7.16452,7.41644,7.03875,7.36785,119219.38061633,0
+CLAR.US,D,20111201,000000,7.32931,7.51313,7.29038,7.29038,35340.701399941,0
+CLAR.US,D,20111202,000000,7.40668,7.40668,7.01954,7.08705,38346.518941573,0
+CLAR.US,D,20111205,000000,7.2615,7.40668,7.16452,7.31946,74824.068138751,0
+CLAR.US,D,20111206,000000,7.34863,7.57128,7.08705,7.46484,61720.189995345,0
+CLAR.US,D,20111207,000000,7.39712,7.51313,7.20335,7.42609,43015.42831379,0
+CLAR.US,D,20111208,000000,7.41644,7.41644,7.16452,7.17418,54427.090433925,0
+CLAR.US,D,20111209,000000,7.24198,7.68748,7.24198,7.57128,58222.274025581,0
+CLAR.US,D,20111212,000000,7.39712,7.49391,7.18413,7.36785,20540.59010324,0
+CLAR.US,D,20111213,000000,7.35809,7.5421,7.01954,7.05827,42317.451971848,0
+CLAR.US,D,20111214,000000,7.00968,7.34863,6.80635,7.25155,63013.705863578,0
+CLAR.US,D,20111215,000000,7.23252,7.42609,7.18413,7.35809,32708.476950688,0
+CLAR.US,D,20111216,000000,7.42609,7.44522,7.04851,7.21301,83796.328050858,0
+CLAR.US,D,20111219,000000,7.16452,7.24198,6.89358,6.97105,82275.844336181,0
+CLAR.US,D,20111220,000000,7.12599,7.29038,6.9807,7.0289,70127.038856354,0
+CLAR.US,D,20111221,000000,6.99992,7.06793,6.78703,7.06793,67417.484654108,0
+CLAR.US,D,20111222,000000,7.22257,7.2615,7.10647,7.19379,11495.017568165,0
+CLAR.US,D,20111223,000000,7.10647,7.29038,6.9807,7.01954,27049.345027167,0
+CLAR.US,D,20111227,000000,6.9129,7.20335,6.9129,7.11633,21394.230233673,0
+CLAR.US,D,20111228,000000,7.09671,7.15486,6.97105,7.06793,67926.655884849,0
+CLAR.US,D,20111229,000000,6.99992,7.10647,6.99026,7.0775,14322.07282366,0
+CLAR.US,D,20111230,000000,7.16452,7.36785,7.01954,7.23252,71402.477639472,0
+CLAR.US,D,20120103,000000,7.41644,7.41644,7.06793,7.39712,41146.458569395,0
+CLAR.US,D,20120104,000000,7.33907,7.34863,7.13544,7.21301,20077.615867793,0
+CLAR.US,D,20120105,000000,7.17418,7.20335,6.99992,7.0775,29443.554522406,0
+CLAR.US,D,20120106,000000,7.0775,7.3775,7.0775,7.28072,54023.368866356,0
+CLAR.US,D,20120109,000000,7.32931,7.44522,7.2615,7.36785,49961.046127999,0
+CLAR.US,D,20120110,000000,7.34863,7.45507,7.24198,7.30024,51334.904596743,0
+CLAR.US,D,20120111,000000,7.20335,7.62912,7.20335,7.60055,47120.935199922,0
+CLAR.US,D,20120112,000000,7.60055,7.7747,7.5421,7.74543,91951.102002763,0
+CLAR.US,D,20120113,000000,7.60055,7.76495,7.60055,7.75499,31058.440792685,0
+CLAR.US,D,20120117,000000,7.60991,7.80358,7.60991,7.79392,31553.552068337,0
+CLAR.US,D,20120118,000000,7.64884,7.84232,7.60055,7.76495,108889.33075557,0
+CLAR.US,D,20120119,000000,7.73597,7.74543,7.43565,7.60991,27807.578319494,0
+CLAR.US,D,20120120,000000,7.59069,7.83265,7.58083,7.73597,22710.844599553,0
+CLAR.US,D,20120123,000000,7.67762,7.78436,7.56162,7.75499,17066.776913629,0
+CLAR.US,D,20120124,000000,7.71636,7.79392,7.59069,7.7747,20761.532254646,0
+CLAR.US,D,20120125,000000,7.74543,7.78436,7.59069,7.76495,53455.949250243,0
+CLAR.US,D,20120126,000000,7.79392,7.85198,7.68748,7.81324,140206.8764349,0
+CLAR.US,D,20120127,000000,7.78436,7.80358,7.64884,7.76495,29071.969995041,0
+CLAR.US,D,20120130,000000,7.69704,7.80358,7.59069,7.71636,94156.5063868,0
+CLAR.US,D,20120131,000000,7.76495,7.7747,7.64884,7.76495,104903.3334877,0
+CLAR.US,D,20120201,000000,7.81324,7.88125,7.59069,7.72621,61115.611926497,0
+CLAR.US,D,20120202,000000,7.69704,7.84232,7.56162,7.62912,94047.039593603,0
+CLAR.US,D,20120203,000000,7.74543,7.91978,7.43565,7.91978,188733.80714377,0
+CLAR.US,D,20120206,000000,7.86184,7.98759,7.85198,7.92954,31218.121711202,0
+CLAR.US,D,20120207,000000,7.98759,7.98759,7.73597,7.91978,58556.70010021,0
+CLAR.US,D,20120208,000000,7.91978,8.04555,7.7747,8.03618,26390.535702974,0
+CLAR.US,D,20120209,000000,8.03618,8.09404,7.88125,7.91978,26069.165300928,0
+CLAR.US,D,20120210,000000,7.82279,7.99725,7.74543,7.91003,22926.765338428,0
+CLAR.US,D,20120213,000000,7.96817,8.14263,7.80358,8.07482,27802.556906961,0
+CLAR.US,D,20120214,000000,7.98759,8.06516,7.83265,7.96817,37766.043652879,0
+CLAR.US,D,20120215,000000,7.97783,8.07482,7.69704,7.75499,65608.771860096,0
+CLAR.US,D,20120216,000000,7.7747,7.9393,7.69704,7.80358,1351756.2193439,0
+CLAR.US,D,20120217,000000,7.86184,8.18126,7.85198,8.1714,197202.92152018,0
+CLAR.US,D,20120221,000000,7.86184,8.1714,7.86184,8.04555,79108.33731102,0
+CLAR.US,D,20120222,000000,8.02622,8.08428,7.7747,7.89051,147432.6890684,0
+CLAR.US,D,20120223,000000,7.85198,7.92954,7.79392,7.81324,123770.78893529,0
+CLAR.US,D,20120224,000000,8.06516,8.06516,7.74543,7.91003,295185.74425633,0
+CLAR.US,D,20120227,000000,7.95862,8.3361,7.95862,8.25864,214825.06665984,0
+CLAR.US,D,20120228,000000,8.24898,8.29717,7.91003,8.13287,245847.3532823,0
+CLAR.US,D,20120229,000000,8.14263,8.21034,7.98759,8.01646,500666.96647672,0
+CLAR.US,D,20120301,000000,8.07482,8.28771,7.97783,8.104,126798.70069207,0
+CLAR.US,D,20120302,000000,8.11336,8.49094,8.00701,8.3361,131764.87768617,0
+CLAR.US,D,20120305,000000,8.32654,8.70393,8.23932,8.64598,196463.76959548,0
+CLAR.US,D,20120306,000000,8.60733,8.60733,8.22956,8.52977,280061.24971007,0
+CLAR.US,D,20120307,000000,8.63632,8.80101,8.36517,8.70393,254014.17862429,0
+CLAR.US,D,20120308,000000,8.80101,9.06219,8.7331,9.06219,137909.07806028,0
+CLAR.US,D,20120309,000000,9.06219,9.26622,9.05263,9.16863,209485.29657336,0
+CLAR.US,D,20120312,000000,9.17839,9.22729,9.12034,9.14961,82799.07552201,0
+CLAR.US,D,20120313,000000,9.23695,9.73033,9.12034,9.66162,219509.04026966,0
+CLAR.US,D,20120314,000000,9.43868,9.58595,9.27498,9.34388,129290.32559042,0
+CLAR.US,D,20120315,000000,9.10083,9.57699,9.10083,9.54711,64098.330970482,0
+CLAR.US,D,20120316,000000,9.58595,9.58595,9.35344,9.48837,146008.61647433,0
+CLAR.US,D,20120319,000000,9.47841,9.71041,9.32377,9.62279,77032.485370307,0
+CLAR.US,D,20120320,000000,9.53716,9.68054,9.35344,9.49733,58549.670122665,0
+CLAR.US,D,20120321,000000,9.49733,9.66162,9.37067,9.39069,56543.113674893,0
+CLAR.US,D,20120322,000000,9.2942,9.42036,9.10083,9.32377,51946.512643137,0
+CLAR.US,D,20120323,000000,9.30355,9.44854,9.12034,9.22729,50085.577158791,0
+CLAR.US,D,20120326,000000,9.30355,9.49733,9.30355,9.40054,83367.499420628,0
+CLAR.US,D,20120327,000000,9.39069,9.58595,9.2942,9.2942,46308.470652251,0
+CLAR.US,D,20120328,000000,9.30355,9.38063,8.91701,9.01409,70994.738941877,0
+CLAR.US,D,20120329,000000,8.91701,9.18796,8.90745,9.15907,54173.006959808,0
+CLAR.US,D,20120330,000000,9.17839,9.26622,8.82989,8.9653,133482.20077211,0
+CLAR.US,D,20120402,000000,9.03302,9.19781,8.82989,9.12034,69898.062444896,0
+CLAR.US,D,20120403,000000,9.10083,9.17839,8.9653,9.02346,271443.50152272,0
+CLAR.US,D,20120404,000000,8.9653,9.04298,8.84931,8.99438,248438.40214879,0
+CLAR.US,D,20120405,000000,8.95574,9.05263,8.92677,8.95574,76873.808734297,0
+CLAR.US,D,20120409,000000,8.79135,8.95574,8.77163,8.87838,59397.28455806,0
+CLAR.US,D,20120410,000000,8.87838,8.91701,8.61689,8.78159,130802.77504505,0
+CLAR.US,D,20120411,000000,8.82013,8.9653,8.75242,8.9653,106765.27325456,0
+CLAR.US,D,20120412,000000,9.03302,9.2942,8.90745,9.15907,105831.29052361,0
+CLAR.US,D,20120413,000000,9.15907,9.35344,9.01409,9.17839,73218.220411029,0
+CLAR.US,D,20120416,000000,9.22729,9.2942,9.08171,9.25656,140062.25975398,0
+CLAR.US,D,20120417,000000,9.30355,9.47841,9.30355,9.40054,61289.352800103,0
+CLAR.US,D,20120418,000000,9.33363,9.46845,9.12034,9.34388,52916.649544311,0
+CLAR.US,D,20120419,000000,9.36181,9.57699,9.00433,9.21733,75564.224345961,0
+CLAR.US,D,20120420,000000,9.2942,9.40054,9.12034,9.25656,54963.377292339,0
+CLAR.US,D,20120423,000000,9.09137,9.21733,8.97496,9.18796,87008.023506301,0
+CLAR.US,D,20120424,000000,9.17839,9.45889,9.06219,9.45889,94730.955980457,0
+CLAR.US,D,20120425,000000,9.53716,9.71041,9.36181,9.50728,62646.138466239,0
+CLAR.US,D,20120426,000000,9.50728,9.6905,9.42036,9.6905,80228.112305646,0
+CLAR.US,D,20120427,000000,9.71041,9.76916,9.53716,9.63275,117854.56069014,0
+CLAR.US,D,20120430,000000,9.5959,9.7592,9.46845,9.61383,65217.101682603,0
+CLAR.US,D,20120501,000000,9.58595,9.77912,9.47841,9.51724,78094.011979564,0
+CLAR.US,D,20120502,000000,9.48837,9.62279,9.36181,9.50728,76664.917972967,0
+CLAR.US,D,20120503,000000,9.51724,9.5959,9.23695,9.27498,66441.322057895,0
+CLAR.US,D,20120504,000000,9.22729,9.26622,8.5006,8.82013,234918.75104774,0
+CLAR.US,D,20120507,000000,8.81047,8.8975,8.58762,8.76217,46206.033836599,0
+CLAR.US,D,20120508,000000,8.74286,9.39069,8.74286,9.08171,200255.94033961,0
+CLAR.US,D,20120509,000000,8.9653,9.27498,8.88784,9.14961,91156.714540206,0
+CLAR.US,D,20120510,000000,9.33363,9.55707,9.19781,9.34388,164996.5858227,0
+CLAR.US,D,20120511,000000,9.23695,9.43868,9.14961,9.30355,80259.245063345,0
+CLAR.US,D,20120514,000000,9.22729,9.2942,9.00433,9.21733,113591.3814505,0
+CLAR.US,D,20120515,000000,9.18796,9.33363,9.09137,9.09137,40815.045342285,0
+CLAR.US,D,20120516,000000,9.14961,9.2942,9.09137,9.19781,101686.61661973,0
+CLAR.US,D,20120517,000000,9.14961,9.26622,8.67505,8.76217,113752.06665152,0
+CLAR.US,D,20120518,000000,8.75242,8.83955,8.64598,8.72334,100668.27415825,0
+CLAR.US,D,20120521,000000,8.71368,8.9653,8.63632,8.93643,61382.751073198,0
+CLAR.US,D,20120522,000000,8.90745,9.13,8.61689,8.67505,76604.661022583,0
+CLAR.US,D,20120523,000000,8.62646,8.75242,8.59748,8.72334,50225.17242718,0
+CLAR.US,D,20120524,000000,8.75242,8.80101,8.69427,8.76217,35840.834088124,0
+CLAR.US,D,20120525,000000,8.7331,8.95574,8.68481,8.84931,41686.762557834,0
+CLAR.US,D,20120529,000000,8.92677,9.05263,8.92677,8.97496,37589.289931754,0
+CLAR.US,D,20120530,000000,8.8975,8.92677,8.67505,8.69427,55729.644844715,0
+CLAR.US,D,20120531,000000,8.71368,8.80101,8.67505,8.71368,29899.498780308,0
+CLAR.US,D,20120601,000000,8.54919,8.82989,8.35532,8.75242,166702.86180106,0
+CLAR.US,D,20120604,000000,8.82989,9.04298,8.57826,8.78159,50975.371459455,0
+CLAR.US,D,20120605,000000,8.7331,8.94629,8.57826,8.68481,51860.144347587,0
+CLAR.US,D,20120606,000000,8.71368,9.01409,8.71368,8.97496,26695.837584917,0
+CLAR.US,D,20120607,000000,9.12034,9.42036,9.10083,9.33363,101295.95072474,0
+CLAR.US,D,20120608,000000,9.34388,9.65166,9.2467,9.57699,123089.88539596,0
+CLAR.US,D,20120611,000000,9.64271,9.68054,9.2942,9.33363,87541.297517194,0
+CLAR.US,D,20120612,000000,9.37067,9.61383,9.2942,9.42036,83962.034664413,0
+CLAR.US,D,20120613,000000,9.43868,9.68054,9.34388,9.48837,100450.34485436,0
+CLAR.US,D,20120614,000000,9.46845,9.73033,9.46845,9.65166,105659.55821501,0
+CLAR.US,D,20120615,000000,9.58595,9.70045,9.56703,9.68054,100596.97010029,0
+CLAR.US,D,20120618,000000,9.63275,9.73033,9.49733,9.5959,118218.11095745,0
+CLAR.US,D,20120619,000000,9.66162,9.70045,9.47841,9.5272,109452.73324166,0
+CLAR.US,D,20120620,000000,9.47841,9.47841,9.02346,9.10083,129492.18637421,0
+CLAR.US,D,20120621,000000,9.06219,9.16863,8.87838,8.93643,113668.71120349,0
+CLAR.US,D,20120622,000000,9.01409,9.22729,8.84931,9.00433,625513.34197635,0
+CLAR.US,D,20120625,000000,8.94629,9.40054,8.7331,9.02346,89404.241566552,0
+CLAR.US,D,20120626,000000,9.06219,9.13986,8.82989,9.00433,71697.736696351,0
+CLAR.US,D,20120627,000000,9.04298,9.09137,8.88784,8.9653,61494.226431407,0
+CLAR.US,D,20120628,000000,8.86872,8.93643,8.71368,8.79135,93609.172420816,0
+CLAR.US,D,20120629,000000,8.99438,9.28434,8.82013,9.14961,363775.2265954,0
+CLAR.US,D,20120702,000000,9.10083,9.68054,9.09137,9.55707,268640.54904738,0
+CLAR.US,D,20120703,000000,9.5272,9.83588,9.5272,9.79804,67460.668801883,0
+CLAR.US,D,20120705,000000,9.81696,9.88567,9.44854,9.48837,52931.713781907,0
+CLAR.US,D,20120706,000000,9.35344,9.50728,9.25656,9.35344,50432.054623497,0
+CLAR.US,D,20120709,000000,9.37067,9.77912,9.37067,9.5959,82777.985589377,0
+CLAR.US,D,20120710,000000,9.63275,9.72037,9.53716,9.60586,67996.955660297,0
+CLAR.US,D,20120711,000000,9.66162,9.87571,9.62279,9.68054,143293.03657705,0
+CLAR.US,D,20120712,000000,9.61383,9.62279,9.36181,9.45889,72903.879986529,0
+CLAR.US,D,20120713,000000,9.46845,9.83588,9.45889,9.76916,38096.452597481,0
+CLAR.US,D,20120716,000000,9.72037,9.84583,9.57699,9.62279,43793.747256245,0
+CLAR.US,D,20120717,000000,9.67158,10.0101,9.62279,9.99026,88217.179643997,0
+CLAR.US,D,20120718,000000,9.93446,10.283,9.83588,10.0987,111611.9406304,0
+CLAR.US,D,20120719,000000,10.1087,10.2919,9.70045,10.0788,27401.848186911,0
+CLAR.US,D,20120720,000000,10.0201,10.2233,9.84583,9.94441,66950.493288635,0
+CLAR.US,D,20120723,000000,9.6905,9.97232,9.53716,9.58595,103702.21161006,0
+CLAR.US,D,20120724,000000,9.56703,9.63275,9.40054,9.43002,99173.901788736,0
+CLAR.US,D,20120725,000000,9.51724,9.64271,9.45889,9.49733,61248.177217341,0
+CLAR.US,D,20120726,000000,9.60586,9.64271,9.31341,9.43868,51326.870336692,0
+CLAR.US,D,20120727,000000,9.45889,9.58595,9.32377,9.56703,69704.235921163,0
+CLAR.US,D,20120730,000000,9.61383,9.74924,9.43002,9.66162,31320.558526854,0
+CLAR.US,D,20120731,000000,9.66162,9.72037,9.44993,9.5272,40894.38366029,0
+CLAR.US,D,20120801,000000,9.53716,9.61383,9.39069,9.47841,88310.577917091,0
+CLAR.US,D,20120802,000000,9.39069,9.67158,9.36181,9.4104,57588.571764048,0
+CLAR.US,D,20120803,000000,9.51724,9.70045,9.42036,9.6905,151952.96462967,0
+CLAR.US,D,20120806,000000,9.67158,10.03,9.54711,9.9245,346248.48829385,0
+CLAR.US,D,20120807,000000,9.73033,9.76916,9.00433,9.01409,264465.74666831,0
+CLAR.US,D,20120808,000000,8.87838,9.0603,8.76217,8.82013,130707.36820695,0
+CLAR.US,D,20120809,000000,8.83955,8.95574,8.81047,8.89271,61824.63537601,0
+CLAR.US,D,20120810,000000,8.93643,8.95574,8.81047,8.91224,54191.084044923,0
+CLAR.US,D,20120813,000000,8.92677,8.93643,8.81047,8.82013,66147.067283521,0
+CLAR.US,D,20120814,000000,8.83955,8.8975,8.77163,8.79135,53065.283355257,0
+CLAR.US,D,20120815,000000,8.77163,8.82212,8.75242,8.78159,80117.641229943,0
+CLAR.US,D,20120816,000000,8.76217,8.90745,8.76217,8.81047,47690.363381046,0
+CLAR.US,D,20120817,000000,8.79135,8.81047,8.76217,8.79135,43797.76438627,0
+CLAR.US,D,20120820,000000,8.79135,9.09137,8.79135,9.03302,64687.844801734,0
+CLAR.US,D,20120821,000000,9.08171,9.33363,9.03302,9.25656,65648.943160352,0
+CLAR.US,D,20120822,000000,9.26622,9.34388,9.13,9.25656,33253.802351658,0
+CLAR.US,D,20120823,000000,9.2467,9.36181,9.08171,9.10083,91688.984268594,0
+CLAR.US,D,20120824,000000,9.05263,9.2942,9.04298,9.10083,36786.868209146,0
+CLAR.US,D,20120827,000000,9.14961,9.23695,9.11068,9.13986,33287.947956876,0
+CLAR.US,D,20120828,000000,9.18796,9.23695,9.10182,9.15907,24597.891429064,0
+CLAR.US,D,20120829,000000,9.14961,9.40054,9.13,9.30355,48448.596673372,0
+CLAR.US,D,20120830,000000,9.28434,9.47841,9.16863,9.2467,38016.10999697,0
+CLAR.US,D,20120831,000000,9.33363,9.39069,9.15907,9.35344,47679.316273476,0
+CLAR.US,D,20120904,000000,9.39069,9.42036,9.21733,9.38063,58666.166893406,0
+CLAR.US,D,20120905,000000,9.44854,9.5959,9.37565,9.50728,194417.04184745,0
+CLAR.US,D,20120906,000000,9.60586,9.68054,9.27498,9.40054,109168.52129235,0
+CLAR.US,D,20120907,000000,9.47841,9.58595,9.38063,9.54711,115464.36832493,0
+CLAR.US,D,20120910,000000,9.62179,9.62179,9.30355,9.49733,83061.193256179,0
+CLAR.US,D,20120911,000000,9.53716,9.55707,9.25656,9.36181,33934.705890992,0
+CLAR.US,D,20120912,000000,9.40054,9.48837,8.99438,9.06219,52846.349768864,0
+CLAR.US,D,20120913,000000,9.11068,9.36181,8.90745,9.35344,73287.515903971,0
+CLAR.US,D,20120914,000000,9.38063,9.38063,8.8975,8.90745,174288.20757183,0
+CLAR.US,D,20120917,000000,8.86872,8.90745,8.7331,8.84931,119708.46619694,0
+CLAR.US,D,20120918,000000,8.80101,8.90745,8.71368,8.79135,78253.692898079,0
+CLAR.US,D,20120919,000000,8.81047,8.88784,8.60733,8.65554,254838.69456203,0
+CLAR.US,D,20120920,000000,8.63632,8.67505,8.22956,8.27815,361656.19050692,0
+CLAR.US,D,20120921,000000,8.41386,8.72334,7.99725,8.72334,176941.52195372,0
+CLAR.US,D,20120924,000000,8.71368,8.77163,8.5686,8.62646,66821.945127818,0
+CLAR.US,D,20120925,000000,8.70393,9.06219,8.63632,8.7331,160097.69575651,0
+CLAR.US,D,20120926,000000,8.76217,8.81047,8.51991,8.52977,56091.186547017,0
+CLAR.US,D,20120927,000000,8.51991,8.57826,8.25864,8.46206,105962.85153195,0
+CLAR.US,D,20120928,000000,8.40401,8.55884,8.40401,8.49094,50753.425025543,0
+CLAR.US,D,20121001,000000,8.51991,8.71368,8.44255,8.58762,85260.571945178,0
+CLAR.US,D,20121002,000000,8.67505,9.17839,8.58762,9.06219,175561.63778994,0
+CLAR.US,D,20121003,000000,9.02346,9.25656,8.84931,9.10083,73245.336038702,0
+CLAR.US,D,20121004,000000,9.15907,9.28434,9.02346,9.18796,49155.611557872,0
+CLAR.US,D,20121005,000000,9.21733,9.33363,9.05263,9.18796,28455.340536116,0
+CLAR.US,D,20121008,000000,9.14961,9.34388,9.14961,9.20747,25851.235997042,0
+CLAR.US,D,20121009,000000,9.15907,9.31341,8.8975,8.94629,35189.054741476,0
+CLAR.US,D,20121010,000000,8.97496,9.19781,8.97496,9.10083,65995.420625056,0
+CLAR.US,D,20121011,000000,9.13986,9.34289,9.08171,9.15907,42230.079393792,0
+CLAR.US,D,20121012,000000,9.14961,9.30355,9.07195,9.2942,47801.838739255,0
+CLAR.US,D,20121015,000000,9.2942,9.2942,9.06219,9.25656,71305.062236351,0
+CLAR.US,D,20121016,000000,9.31341,9.37067,9.21733,9.31341,68115.460996051,0
+CLAR.US,D,20121017,000000,9.30355,9.70045,9.30355,9.67158,79893.686231018,0
+CLAR.US,D,20121018,000000,9.65166,9.65166,9.43868,9.45889,50851.844711169,0
+CLAR.US,D,20121019,000000,9.39069,9.39069,8.95574,8.97496,116265.78576503,0
+CLAR.US,D,20121022,000000,9.05263,9.11068,8.95574,9.02346,57122.584681082,0
+CLAR.US,D,20121023,000000,9.01409,9.18796,8.90904,9.06219,42475.124325351,0
+CLAR.US,D,20121024,000000,9.05263,9.13986,8.99438,9.07195,22361.354287328,0
+CLAR.US,D,20121025,000000,9.17839,9.30355,8.98472,9.17839,21332.969000783,0
+CLAR.US,D,20121026,000000,9.27498,9.27498,9.11068,9.19781,49263.069786057,0
+CLAR.US,D,20121031,000000,9.23695,9.28434,9.06219,9.19781,57825.582435556,0
+CLAR.US,D,20121101,000000,9.22729,9.49733,9.22729,9.38063,99143.773313544,0
+CLAR.US,D,20121102,000000,9.38063,9.38063,9.05263,9.08171,100909.30195978,0
+CLAR.US,D,20121105,000000,9.05263,9.28434,9.05263,9.19781,83267.071169989,0
+CLAR.US,D,20121106,000000,9.21733,9.23695,8.51991,8.5686,175600.80480769,0
+CLAR.US,D,20121107,000000,8.5006,8.88784,8.24898,8.39415,69254.3173583,0
+CLAR.US,D,20121108,000000,8.3361,8.47082,8.15229,8.18126,61208.005917085,0
+CLAR.US,D,20121109,000000,8.18126,8.46206,8.14263,8.29717,60156.522132892,0
+CLAR.US,D,20121112,000000,8.31688,8.37493,8.20058,8.21034,24552.698716276,0
+CLAR.US,D,20121113,000000,8.18126,8.48138,8.06526,8.3361,71493.867347554,0
+CLAR.US,D,20121114,000000,8.35532,8.41386,7.95902,8.03618,118652.96528271,0
+CLAR.US,D,20121115,000000,8.00701,8.21989,7.99725,8.13287,131063.88849671,0
+CLAR.US,D,20121116,000000,8.16175,8.72334,7.9393,8.3361,211528.00719136,0
+CLAR.US,D,20121119,000000,8.41386,8.44255,8.21034,8.30703,96054.600323882,0
+CLAR.US,D,20121120,000000,8.31688,8.34576,8.1714,8.27815,61470.123651253,0
+CLAR.US,D,20121121,000000,8.47182,8.47182,8.21034,8.27815,36808.962424287,0
+CLAR.US,D,20121123,000000,8.38429,8.38429,8.19102,8.29717,52557.116407023,0
+CLAR.US,D,20121126,000000,8.39415,8.45241,8.20058,8.23932,47734.551811328,0
+CLAR.US,D,20121127,000000,8.24898,8.36517,8.13287,8.25864,110003.08005517,0
+CLAR.US,D,20121128,000000,8.3361,8.3361,8.13337,8.20058,33039.890177797,0
+CLAR.US,D,20121129,000000,8.31688,8.36517,8.05531,8.13287,241053.91287929,0
+CLAR.US,D,20121130,000000,8.02622,8.1714,7.95862,7.97783,269432.92794492,0
+CLAR.US,D,20121203,000000,7.98759,7.98759,7.84232,7.96817,69753.445763976,0
+CLAR.US,D,20121204,000000,7.85198,7.92456,7.74543,7.85198,89325.907531054,0
+CLAR.US,D,20121205,000000,7.91003,7.95862,7.79392,7.84232,59451.515813405,0
+CLAR.US,D,20121206,000000,7.75499,7.87169,7.75499,7.83265,44423.432387752,0
+CLAR.US,D,20121207,000000,7.90017,8.02622,7.79392,7.81324,62096.795935242,0
+CLAR.US,D,20121210,000000,7.85198,7.87169,7.79392,7.87169,74395.239508521,0
+CLAR.US,D,20121211,000000,7.87169,7.9393,7.78436,7.79392,231408.7836879,0
+CLAR.US,D,20121212,000000,7.84232,7.90017,7.75499,7.85198,101006.7173629,0
+CLAR.US,D,20121213,000000,7.85198,7.97783,7.80368,7.87169,43367.931473534,0
+CLAR.US,D,20121214,000000,7.83265,7.91978,7.79392,7.83265,18975.917958281,0
+CLAR.US,D,20121217,000000,7.84232,7.92954,7.39712,7.69704,414120.91292335,0
+CLAR.US,D,20121218,000000,7.73597,8.08428,7.50367,7.85198,134062.6760608,0
+CLAR.US,D,20121219,000000,7.87169,8.04555,7.63898,7.71636,127682.46929769,0
+CLAR.US,D,20121220,000000,7.71636,7.73597,7.41644,7.55186,160154.93985938,0
+CLAR.US,D,20121221,000000,7.50367,7.59069,7.41644,7.50367,208765.22601628,0
+CLAR.US,D,20121224,000000,7.48425,7.63898,7.43565,7.50367,19124.551769227,0
+CLAR.US,D,20121226,000000,7.57128,7.71636,7.44522,7.68748,75563.220063455,0
+CLAR.US,D,20121227,000000,7.71636,7.74543,7.48524,7.61947,104901.32492269,0
+CLAR.US,D,20121228,000000,7.60991,7.91003,7.60991,7.75499,64552.266663371,0
+CLAR.US,D,20121231,000000,7.73597,8.03618,7.60991,7.9393,153084.79101438,0
+CLAR.US,D,20130102,000000,7.98759,8.13287,7.87169,7.9393,111514.52522728,0
+CLAR.US,D,20130103,000000,7.84232,8.05531,7.83265,8.00701,35012.30102035,0
+CLAR.US,D,20130104,000000,8.05531,8.14263,7.76495,7.82279,78847.223859358,0
+CLAR.US,D,20130107,000000,7.76495,7.88125,7.69704,7.71636,44829.162520335,0
+CLAR.US,D,20130108,000000,7.60055,7.86184,7.60055,7.84232,70070.799035996,0
+CLAR.US,D,20130109,000000,7.81324,8.05531,7.81324,8.03618,66802.863760196,0
+CLAR.US,D,20130110,000000,7.9393,7.99725,7.79392,7.96817,58582.811445376,0
+CLAR.US,D,20130111,000000,8.00701,8.00701,7.7747,7.81324,60087.226639952,0
+CLAR.US,D,20130114,000000,7.81324,7.87169,7.57128,7.62912,64804.341572475,0
+CLAR.US,D,20130115,000000,7.60055,7.68748,7.40668,7.62912,213840.86980358,0
+CLAR.US,D,20130116,000000,7.59069,7.91978,7.59069,7.73597,94047.039593603,0
+CLAR.US,D,20130117,000000,7.79392,8.15229,7.76495,8.12311,54300.55083812,0
+CLAR.US,D,20130118,000000,8.16175,8.25864,8.05531,8.24898,91793.429649259,0
+CLAR.US,D,20130122,000000,8.27815,8.34576,8.14263,8.27815,60982.042353147,0
+CLAR.US,D,20130123,000000,8.23932,8.43279,8.13287,8.40401,68851.600073236,0
+CLAR.US,D,20130124,000000,8.39415,8.65554,8.31688,8.51991,172908.32340805,0
+CLAR.US,D,20130125,000000,8.57826,8.57826,8.19102,8.27815,107088.65222162,0
+CLAR.US,D,20130128,000000,8.28771,8.49094,8.27815,8.35532,128189.63196342,0
+CLAR.US,D,20130129,000000,8.37493,8.62258,7.57128,7.74543,286500.70914106,0
+CLAR.US,D,20130130,000000,7.74543,7.79392,7.52288,7.55186,233036.72563076,0
+CLAR.US,D,20130131,000000,7.55186,7.64884,7.38736,7.40668,183508.52526302,0
+CLAR.US,D,20130201,000000,7.45507,7.86184,7.45507,7.76495,111411.08412913,0
+CLAR.US,D,20130204,000000,7.74543,7.82279,7.46484,7.67762,114572.56545924,0
+CLAR.US,D,20130205,000000,7.72621,8.14263,7.66807,7.75499,119864.12998543,0
+CLAR.US,D,20130206,000000,7.73597,7.91978,7.68748,7.78436,497500.46373406,0
+CLAR.US,D,20130207,000000,7.83744,8.14263,7.73109,8.104,59358.117540311,0
+CLAR.US,D,20130208,000000,8.104,8.38429,8.07482,8.21989,136841.52575599,0
+CLAR.US,D,20130211,000000,8.20058,8.36517,8.09404,8.21989,54574.719962364,0
+CLAR.US,D,20130212,000000,8.24898,8.28771,7.95862,8.12311,90087.153670899,0
+CLAR.US,D,20130213,000000,8.13287,8.22956,7.98759,8.09404,79388.532130303,0
+CLAR.US,D,20130214,000000,8.11336,8.22956,7.99725,8.104,142394.20373383,0
+CLAR.US,D,20130215,000000,7.74543,7.98759,7.31,7.78436,738456.96121022,0
+CLAR.US,D,20130219,000000,7.7747,7.9634,7.69704,7.75499,73036.445277373,0
+CLAR.US,D,20130220,000000,7.74543,7.91978,7.71636,7.76495,66499.570443265,0
+CLAR.US,D,20130221,000000,7.7747,7.94886,7.74075,7.9393,67335.133488584,0
+CLAR.US,D,20130222,000000,7.95862,8.14263,7.87169,8.09404,95747.289876925,0
+CLAR.US,D,20130225,000000,8.09404,8.104,7.78436,7.80358,91734.176981382,0
+CLAR.US,D,20130226,000000,7.84232,8.07482,7.63898,7.82279,61530.380601637,0
+CLAR.US,D,20130227,000000,7.80358,7.91003,7.73597,7.74543,81990.628104365,0
+CLAR.US,D,20130228,000000,7.74543,7.90017,7.69704,7.72133,70765.762530419,0
+CLAR.US,D,20130301,000000,7.7067,7.89051,7.62912,7.64884,75571.254323506,0
+CLAR.US,D,20130304,000000,7.64884,7.88125,7.64884,7.74543,122473.25593704,0
+CLAR.US,D,20130305,000000,7.76495,7.90017,7.64884,7.73597,69219.167470575,0
+CLAR.US,D,20130306,000000,7.72621,8.00213,7.63629,7.64884,164235.33968285,0
+CLAR.US,D,20130307,000000,7.62912,7.72621,7.55346,7.60991,39654.094764896,0
+CLAR.US,D,20130308,000000,7.68748,7.74543,7.55186,7.60055,49459.909157309,0
+CLAR.US,D,20130311,000000,7.60055,7.79392,7.56162,7.78436,61295.378495141,0
+CLAR.US,D,20130312,000000,7.84232,8.46206,7.83265,8.38429,435692.90116066,0
+CLAR.US,D,20130313,000000,8.52977,8.64598,8.35532,8.46206,252015.65643656,0
+CLAR.US,D,20130314,000000,8.51045,8.57826,8.38429,8.49094,98382.527173699,0
+CLAR.US,D,20130315,000000,8.51991,8.58762,8.45241,8.52977,188131.23763994,0
+CLAR.US,D,20130318,000000,8.3361,8.5686,7.80358,8.40401,87073.301869216,0
+CLAR.US,D,20130319,000000,8.43279,8.62646,8.32654,8.45241,82247.724426002,0
+CLAR.US,D,20130320,000000,8.49094,8.54919,8.25864,8.39415,59239.612204557,0
+CLAR.US,D,20130321,000000,8.32654,8.65554,8.32654,8.47182,55604.109531417,0
+CLAR.US,D,20130322,000000,8.53953,8.57826,8.39415,8.45241,168921.32185767,0
+CLAR.US,D,20130325,000000,8.55884,8.60733,8.42502,8.5006,166561.25796766,0
+CLAR.US,D,20130326,000000,8.55884,8.61689,8.43279,8.51045,62446.286247466,0
+CLAR.US,D,20130327,000000,8.37403,8.83955,8.37403,8.80101,133950.19642008,0
+CLAR.US,D,20130328,000000,8.81047,8.90745,8.71368,8.82013,100184.20999017,0
+CLAR.US,D,20130401,000000,8.91701,8.91701,8.5686,8.70393,122544.55999499,0
+CLAR.US,D,20130402,000000,8.74286,8.80101,8.69427,8.72334,144472.06423956,0
+CLAR.US,D,20130403,000000,8.71368,8.71368,8.31688,8.47182,109895.62182697,0
+CLAR.US,D,20130404,000000,8.43279,8.55884,8.35532,8.55884,85171.190802109,0
+CLAR.US,D,20130405,000000,8.53953,8.85896,8.36517,8.83955,95961.202050787,0
+CLAR.US,D,20130408,000000,8.88784,8.93643,8.63632,8.7331,50086.581441298,0
+CLAR.US,D,20130409,000000,8.69427,8.69427,8.48138,8.61689,49746.129671631,0
+CLAR.US,D,20130410,000000,8.60733,9.10083,8.60733,8.8975,100738.57393369,0
+CLAR.US,D,20130411,000000,8.87838,9.17839,8.82013,9.12034,100600.98723032,0
+CLAR.US,D,20130412,000000,9.12034,9.2467,8.95574,9.21733,89701.509188445,0
+CLAR.US,D,20130415,000000,9.14961,9.19781,8.59748,8.71368,130670.20975421,0
+CLAR.US,D,20130416,000000,8.83955,9.13986,8.80101,9.12034,60301.138813813,0
+CLAR.US,D,20130417,000000,9.06219,9.06219,8.80101,8.98472,104550.83032796,0
+CLAR.US,D,20130418,000000,8.93643,9.05263,8.80101,9.01409,69628.914733183,0
+CLAR.US,D,20130419,000000,8.99438,9.12034,8.91701,9.09137,38822.548849603,0
+CLAR.US,D,20130422,000000,9.17839,9.22729,8.95574,9.21733,73811.751372306,0
+CLAR.US,D,20130423,000000,9.23695,9.48837,9.12034,9.44854,46274.325047033,0
+CLAR.US,D,20130424,000000,9.49733,9.73033,9.48837,9.53716,140066.27688401,0
+CLAR.US,D,20130425,000000,9.58595,9.79206,9.43868,9.66162,68165.67512137,0
+CLAR.US,D,20130426,000000,9.64271,9.68054,9.48837,9.62279,104345.95669665,0
+CLAR.US,D,20130429,000000,9.65166,9.68054,9.5272,9.63275,94928.799634215,0
+CLAR.US,D,20130430,000000,9.63275,9.67158,9.46845,9.48837,242690.89336471,0
+CLAR.US,D,20130501,000000,9.48837,9.5272,8.99438,9.17839,166518.07381987,0
+CLAR.US,D,20130502,000000,9.2467,9.43201,9.2467,9.34388,139104.17424289,0
+CLAR.US,D,20130503,000000,9.39069,9.67158,9.36181,9.53716,213738.43298793,0
+CLAR.US,D,20130506,000000,9.58595,9.67158,9.46845,9.60586,165971.7441364,0
+CLAR.US,D,20130507,000000,9.19781,9.21733,8.67505,8.68481,794221.75594267,0
+CLAR.US,D,20130508,000000,8.58762,8.67774,8.51991,8.60733,199803.00892924,0
+CLAR.US,D,20130509,000000,8.57826,8.70393,8.42313,8.67505,219725.96529104,0
+CLAR.US,D,20130510,000000,8.68481,8.74286,8.55009,8.61689,129125.62325938,0
+CLAR.US,D,20130513,000000,8.57826,8.90745,8.53475,8.68481,148933.08713295,0
+CLAR.US,D,20130514,000000,8.66539,8.68481,8.51045,8.52977,105453.6803012,0
+CLAR.US,D,20130515,000000,8.51045,8.71368,8.41386,8.53953,76471.091449233,0
+CLAR.US,D,20130516,000000,8.52977,8.59748,8.44991,8.5006,155645.71140567,0
+CLAR.US,D,20130517,000000,8.5686,8.69427,8.51045,8.66539,156051.44153825,0
+CLAR.US,D,20130520,000000,8.5686,8.86682,8.5686,8.74286,208491.05689203,0
+CLAR.US,D,20130521,000000,8.71368,8.77163,8.53953,8.64598,165666.44225446,0
+CLAR.US,D,20130522,000000,8.66539,8.76217,8.35532,8.46206,224909.06730654,0
+CLAR.US,D,20130523,000000,8.44255,8.47182,8.35532,8.40401,243379.8311641,0
+CLAR.US,D,20130524,000000,8.40401,8.71368,8.37493,8.59748,341921.0349738,0
+CLAR.US,D,20130528,000000,8.66539,8.81535,8.51045,8.51045,156939.2272739,0
+CLAR.US,D,20130529,000000,8.47182,8.58762,8.45241,8.47182,113892.66620242,0
+CLAR.US,D,20130530,000000,8.51991,8.55884,8.46206,8.5006,113376.46499414,0
+CLAR.US,D,20130531,000000,8.44255,8.72334,8.41386,8.68481,182307.40338538,0
+CLAR.US,D,20130603,000000,8.67505,8.68481,8.45241,8.62646,217473.3596292,0
+CLAR.US,D,20130604,000000,8.58762,8.77163,8.58762,8.66539,114215.04088697,0
+CLAR.US,D,20130605,000000,8.64598,8.72334,8.52977,8.5686,79446.780515673,0
+CLAR.US,D,20130606,000000,8.53953,8.64598,8.40401,8.57826,70758.732552875,0
+CLAR.US,D,20130607,000000,8.65554,8.68481,8.43279,8.48138,91682.958573556,0
+CLAR.US,D,20130610,000000,8.51991,8.5925,8.41386,8.5006,92577.774286752,0
+CLAR.US,D,20130611,000000,8.47182,8.57826,8.39415,8.47182,95897.932252884,0
+CLAR.US,D,20130612,000000,8.53953,8.55884,8.44255,8.49094,155587.4630203,0
+CLAR.US,D,20130613,000000,8.51991,8.64598,8.36517,8.63632,136845.54288601,0
+CLAR.US,D,20130614,000000,8.65554,8.74286,8.47182,8.71368,195780.85749113,0
+CLAR.US,D,20130617,000000,8.79135,8.94629,8.72334,8.86872,171950.23789695,0
+CLAR.US,D,20130618,000000,8.92677,8.9653,8.78159,8.86872,149767.64589576,0
+CLAR.US,D,20130619,000000,8.8975,8.92677,8.82989,8.85896,129950.13919713,0
+CLAR.US,D,20130620,000000,8.75242,8.80101,8.7088,8.76217,254886.90012234,0
+CLAR.US,D,20130621,000000,8.80101,8.95486,8.78159,8.88784,268007.85106835,0
+CLAR.US,D,20130624,000000,8.80101,8.98472,8.80101,8.8975,247147.89912808,0
+CLAR.US,D,20130625,000000,9.00433,9.00433,8.88784,8.8975,336795.17706118,0
+CLAR.US,D,20130626,000000,8.92677,9.18317,8.91701,9.12034,213383.92126318,0
+CLAR.US,D,20130627,000000,9.18796,9.2942,9.09137,9.18796,203845.24601746,0
+CLAR.US,D,20130628,000000,9.13,9.33363,9.07195,9.09137,364153.84110031,0
+CLAR.US,D,20130701,000000,9.10083,9.10083,8.91701,8.99438,206843.02929904,0
+CLAR.US,D,20130702,000000,8.9653,9.12034,8.86872,9.07195,178391.70589296,0
+CLAR.US,D,20130703,000000,9.04298,9.12034,8.99438,9.10083,62583.872950843,0
+CLAR.US,D,20130705,000000,9.19781,9.25656,8.91701,9.23695,102482.00836479,0
+CLAR.US,D,20130708,000000,9.22729,9.31341,9.14961,9.23695,97915.535808226,0
+CLAR.US,D,20130709,000000,9.2467,9.38063,9.05263,9.20747,220698.11075723,0
+CLAR.US,D,20130710,000000,9.15907,9.25656,9.07195,9.2467,282808.96664756,0
+CLAR.US,D,20130711,000000,9.2942,9.34388,9.06219,9.32377,205005.19231235,0
+CLAR.US,D,20130712,000000,9.2942,9.60586,9.21733,9.50728,128956.9037983,0
+CLAR.US,D,20130715,000000,9.48837,9.7393,9.35344,9.70045,165157.27102372,0
+CLAR.US,D,20130716,000000,9.67158,9.82592,9.5959,9.71041,198820.82063798,0
+CLAR.US,D,20130717,000000,9.7393,9.83588,9.73033,9.79804,95971.24487585,0
+CLAR.US,D,20130718,000000,9.78907,9.81696,9.67158,9.76916,128742.99162444,0
+CLAR.US,D,20130719,000000,9.7393,9.83588,9.68054,9.83588,130737.49668214,0
+CLAR.US,D,20130722,000000,9.77912,10.0101,9.68054,9.91554,84483.257285231,0
+CLAR.US,D,20130723,000000,9.90558,10.0689,9.81696,9.85579,184972.76915734,0
+CLAR.US,D,20130724,000000,9.85579,9.9245,9.70045,9.88567,125031.16348082,0
+CLAR.US,D,20130725,000000,9.85579,10.0201,9.68054,9.9245,255466.37112853,0
+CLAR.US,D,20130726,000000,9.84583,9.94441,9.7393,9.93446,74543.873319467,0
+CLAR.US,D,20130729,000000,9.93446,10.05,9.83588,9.98129,108109.0032481,0
+CLAR.US,D,20130730,000000,9.99026,9.99026,9.7393,9.76916,100004.44342152,0
+CLAR.US,D,20130731,000000,9.73033,10.0689,9.71041,10.0101,197571.49320002,0
+CLAR.US,D,20130801,000000,9.98129,10.2203,9.79206,10.1476,96288.59814787,0
+CLAR.US,D,20130802,000000,10.1674,10.3297,9.89363,10.1087,81691.35191746,0
+CLAR.US,D,20130805,000000,10.1276,10.3576,9.91554,10.1187,185604.46285386,0
+CLAR.US,D,20130806,000000,9.34388,10.03,9.19781,9.99026,876945.5102767,0
+CLAR.US,D,20130807,000000,10.0101,10.059,9.7602,9.88567,201515.31060263,0
+CLAR.US,D,20130808,000000,9.74924,9.9245,9.74924,9.87571,151444.79768144,0
+CLAR.US,D,20130809,000000,9.9245,10.0987,9.90558,10.03,159802.43669963,0
+CLAR.US,D,20130812,000000,9.98129,10.1187,9.97232,10.0788,135548.00988776,0
+CLAR.US,D,20130813,000000,10.1187,10.2153,9.97232,10.2053,172932.42618821,0
+CLAR.US,D,20130814,000000,10.1774,10.2053,10.05,10.1774,92190.121239284,0
+CLAR.US,D,20130815,000000,10.0987,10.1376,9.95337,10.1276,130792.73221999,0
+CLAR.US,D,20130816,000000,10.0788,10.1575,9.94441,10.05,87303.28256318,0
+CLAR.US,D,20130819,000000,10.0888,10.6494,10.0888,10.1774,242335.37735745,0
+CLAR.US,D,20130820,000000,10.1774,10.3297,10.0201,10.3019,148777.42334446,0
+CLAR.US,D,20130821,000000,10.3019,10.502,10.1864,10.4074,280698.96910163,0
+CLAR.US,D,20130822,000000,10.4473,10.6016,10.3975,10.4772,81127.949431374,0
+CLAR.US,D,20130823,000000,10.4772,10.5916,10.4473,10.5419,88610.858386503,0
+CLAR.US,D,20130826,000000,10.5717,10.6215,10.274,10.3019,119088.82389049,0
+CLAR.US,D,20130827,000000,10.2342,10.3109,10.0201,10.0689,88315.599329623,0
+CLAR.US,D,20130828,000000,10.0987,10.1953,9.89562,9.96234,65691.12302562,0
+CLAR.US,D,20130829,000000,9.98129,10.2441,9.96234,10.0201,188011.72802169,0
+CLAR.US,D,20130830,000000,9.98129,10.0888,9.87571,10.0689,340694.8060335,0
+CLAR.US,D,20130903,000000,10.3776,10.5817,10.264,10.5319,484027.0096283,0
+CLAR.US,D,20130904,000000,10.4572,10.5518,10.3776,10.4373,154394.37540271,0
+CLAR.US,D,20130905,000000,10.4572,10.5916,10.2919,10.3109,153546.76096732,0
+CLAR.US,D,20130906,000000,10.3576,10.3576,10.05,10.2441,82492.769357561,0
+CLAR.US,D,20130909,000000,10.3676,10.6494,10.2153,10.6295,190333.62917646,0
+CLAR.US,D,20130910,000000,10.6494,11.3564,10.5618,11.3165,243939.21652016,0
+CLAR.US,D,20130911,000000,11.2588,11.675,11.2099,11.5127,320652.34005343,0
+CLAR.US,D,20130912,000000,11.5227,11.6004,11.4141,11.4728,106277.19195645,0
+CLAR.US,D,20130913,000000,11.5327,11.7736,11.5327,11.685,120011.75951387,0
+CLAR.US,D,20130916,000000,11.8124,11.8224,11.3862,11.443,96507.531734264,0
+CLAR.US,D,20130917,000000,11.4728,11.7138,11.1901,11.5804,95957.184920761,0
+CLAR.US,D,20130918,000000,11.6192,11.8901,11.4042,11.7337,99934.143646074,0
+CLAR.US,D,20130919,000000,11.7935,11.8413,11.5724,11.7238,112282.80134467,0
+CLAR.US,D,20130920,000000,11.8413,12.2774,11.675,11.8413,194189.0697185,0
+CLAR.US,D,20130923,000000,11.8602,11.9488,11.5724,11.929,149035.5239486,0
+CLAR.US,D,20130924,000000,11.9388,11.9388,11.6381,11.7537,116507.81784907,0
+CLAR.US,D,20130925,000000,11.7835,12.0643,11.7138,11.7437,144324.43471111,0
+CLAR.US,D,20130926,000000,11.7835,11.929,11.6551,11.7736,54326.662183286,0
+CLAR.US,D,20130927,000000,11.7038,11.909,11.7038,11.7736,63858.307451454,0
+CLAR.US,D,20130930,000000,11.7138,11.9588,11.5904,11.7736,77978.519491328,0
+CLAR.US,D,20131001,000000,11.7337,11.909,11.7038,11.8024,139640.4611013,0
+CLAR.US,D,20131002,000000,11.7637,12.0265,11.6192,11.7736,137472.21517,0
+CLAR.US,D,20131003,000000,11.7637,11.8413,11.5525,11.7038,83866.627826306,0
+CLAR.US,D,20131004,000000,11.8124,12.7912,11.675,12.5652,414794.78648514,0
+CLAR.US,D,20131007,000000,12.8002,13.788,12.2674,13.546,680651.4644248,0
+CLAR.US,D,20131008,000000,13.5161,14.2131,13.1875,13.2432,460859.21648834,0
+CLAR.US,D,20131009,000000,13.2432,13.4584,13.1606,13.2055,296098.63705465,0
+CLAR.US,D,20131010,000000,13.3289,13.4484,13.1875,13.3588,209168.94758385,0
+CLAR.US,D,20131011,000000,13.3787,14.0867,13.3389,14.0389,440114.7570363,0
+CLAR.US,D,20131014,000000,13.999,14.4252,13.9244,14.0867,405192.84144152,0
+CLAR.US,D,20131015,000000,14.0867,14.1156,13.797,13.8657,252780.91970643,0
+CLAR.US,D,20131016,000000,13.9244,14.1354,13.6904,13.7192,257492.00894392,0
+CLAR.US,D,20131017,000000,13.7004,14.0777,13.6704,14.019,149558.75513443,0
+CLAR.US,D,20131018,000000,14.1066,14.1156,13.7004,13.9901,122806.67772915,0
+CLAR.US,D,20131021,000000,13.9901,14.3107,13.778,13.788,147801.26074825,0
+CLAR.US,D,20131022,000000,13.8058,13.9423,13.6137,13.778,85727.56331065,0
+CLAR.US,D,20131023,000000,13.797,13.8657,13.6137,13.8058,162985.00796239,0
+CLAR.US,D,20131024,000000,13.797,13.8845,13.7192,13.788,128692.77749912,0
+CLAR.US,D,20131025,000000,13.8457,13.9622,13.6237,13.8258,141442.14391777,0
+CLAR.US,D,20131028,000000,13.8746,14.0488,13.6904,13.778,168562.79300289,0
+CLAR.US,D,20131029,000000,13.778,13.999,13.5748,13.8557,194589.77843855,0
+CLAR.US,D,20131030,000000,13.7004,14.2032,13.7004,14.1434,242203.81634912,0
+CLAR.US,D,20131031,000000,14.0966,14.6702,13.9801,14.4342,364595.72540313,0
+CLAR.US,D,20131101,000000,14.2719,14.5238,14.2719,14.4252,368523.47428563,0
+CLAR.US,D,20131104,000000,14.4153,14.489,14.1066,14.243,429915.26390138,0
+CLAR.US,D,20131105,000000,12.9555,13.4684,12.4417,12.5094,1436903.3073658,0
+CLAR.US,D,20131106,000000,12.5363,12.5463,11.7637,12.3332,541835.51926124,0
+CLAR.US,D,20131107,000000,12.3133,12.373,11.8124,11.919,404257.85442808,0
+CLAR.US,D,20131108,000000,11.8901,12.2376,11.8124,12.0544,248917.44490434,0
+CLAR.US,D,20131111,000000,12.1031,12.3063,11.9588,11.9687,121594.50874394,0
+CLAR.US,D,20131112,000000,12.0743,12.2276,12.0166,12.14,135922.60726264,0
+CLAR.US,D,20131113,000000,12.1201,12.5273,12.1031,12.373,137678.09308382,0
+CLAR.US,D,20131114,000000,12.3929,12.5094,12.2177,12.2963,78289.84706831,0
+CLAR.US,D,20131115,000000,12.373,12.4119,12.1987,12.2874,121152.62444113,0
+CLAR.US,D,20131118,000000,12.3431,12.615,12.1789,12.2276,177132.33562994,0
+CLAR.US,D,20131119,000000,12.2963,12.5273,12.2963,12.4317,189093.34028106,0
+CLAR.US,D,20131120,000000,12.4895,13.1507,12.383,12.5852,372755.52076756,0
+CLAR.US,D,20131121,000000,12.6827,12.9655,12.6249,12.8102,183021.44824742,0
+CLAR.US,D,20131122,000000,12.7813,13.1308,12.7813,12.9655,151090.28595668,0
+CLAR.US,D,20131125,000000,13.2512,13.2512,12.9655,13.1408,157612.09655319,0
+CLAR.US,D,20131126,000000,13.1208,13.2432,12.9356,12.9933,164533.61158725,0
+CLAR.US,D,20131127,000000,13.0422,13.1109,12.9555,13.072,333303.28678645,0
+CLAR.US,D,20131129,000000,13.1507,13.1875,12.8868,12.9256,79713.919662374,0
+CLAR.US,D,20131202,000000,12.8868,13.0322,12.6449,12.7126,81699.386177512,0
+CLAR.US,D,20131203,000000,12.6628,12.7325,12.134,12.2376,147595.38283443,0
+CLAR.US,D,20131204,000000,12.14,12.2476,11.8024,12.0265,132308.19452213,0
+CLAR.US,D,20131205,000000,12.0076,12.13,11.8124,12.0544,138919.38626171,0
+CLAR.US,D,20131206,000000,12.1689,12.605,12.1689,12.4417,117228.89268865,0
+CLAR.US,D,20131209,000000,12.4317,12.4417,12.2177,12.373,124938.76949022,0
+CLAR.US,D,20131210,000000,12.3531,12.6249,12.3332,12.3431,85727.56331065,0
+CLAR.US,D,20131211,000000,12.3929,12.5463,12.15,12.2476,104316.83250397,0
+CLAR.US,D,20131212,000000,12.2963,12.4357,12.1689,12.2874,173511.8971944,0
+CLAR.US,D,20131213,000000,12.3431,12.4317,12.1031,12.2674,42038.261435071,0
+CLAR.US,D,20131216,000000,12.3431,12.3929,11.9976,12.15,107690.21744295,0
+CLAR.US,D,20131217,000000,12.1888,12.3531,12.0344,12.3233,49575.401645544,0
+CLAR.US,D,20131218,000000,12.3063,12.4219,12.1121,12.3233,167114.61762867,0
+CLAR.US,D,20131219,000000,12.3133,12.3531,12.13,12.1689,55257.632066711,0
+CLAR.US,D,20131220,000000,12.1031,12.7225,11.9687,12.4995,469536.21734357,0
+CLAR.US,D,20131223,000000,12.5363,12.5752,12.1689,12.3063,223714.97540643,0
+CLAR.US,D,20131224,000000,12.2774,12.5852,12.2684,12.4596,269053.3091575,0
+CLAR.US,D,20131226,000000,12.4796,12.6827,12.4796,12.5463,123941.51696138,0
+CLAR.US,D,20131227,000000,12.605,12.7613,12.4507,12.6628,98327.291635847,0
+CLAR.US,D,20131230,000000,12.6827,13.5261,12.6827,12.9555,73540.595095581,0
+CLAR.US,D,20131231,000000,13.0222,13.1507,12.8779,12.9058,128282.02595401,0
+CLAR.US,D,20140102,000000,12.9356,13.0561,12.7513,12.8968,161178.30373339,0
+CLAR.US,D,20140103,000000,12.8968,13.0083,12.83,12.849,123123.02671867,0
+CLAR.US,D,20140106,000000,12.9058,13.0033,12.5852,12.7415,123530.76541626,0
+CLAR.US,D,20140107,000000,12.8868,13.2432,12.6727,13.1955,114957.20565919,0
+CLAR.US,D,20140108,000000,13.2144,13.2432,12.9356,13.072,92335.742202711,0
+CLAR.US,D,20140109,000000,13.1507,13.2333,12.8968,13.1955,158854.3940136,0
+CLAR.US,D,20140110,000000,12.83,13.7381,12.83,13.6327,103286.43865241,0
+CLAR.US,D,20140113,000000,13.6425,14.0867,13.4185,13.5748,122601.80409785,0
+CLAR.US,D,20140114,000000,13.6904,14.019,13.4584,13.8657,139951.78867829,0
+CLAR.US,D,20140115,000000,13.8557,13.9801,13.4484,13.546,113303.15237117,0
+CLAR.US,D,20140116,000000,13.5261,13.6515,13.4016,13.5361,98405.625671345,0
+CLAR.US,D,20140117,000000,13.4862,13.5161,13.2612,13.3189,153998.68809519,0
+CLAR.US,D,20140121,000000,13.3289,13.556,13.0909,13.5361,143568.2099838,0
+CLAR.US,D,20140122,000000,13.556,13.7481,13.4772,13.7292,93165.279552991,0
+CLAR.US,D,20140123,000000,13.7192,13.7192,12.2376,12.3063,567656.6267831,0
+CLAR.US,D,20140124,000000,12.2963,12.2963,11.2877,11.443,1208748.3989986,0
+CLAR.US,D,20140127,000000,11.5327,11.5525,10.8555,11.1055,393414.61620656,0
+CLAR.US,D,20140128,000000,11.1722,11.2498,10.9601,11.0178,166910.74827988,0
+CLAR.US,D,20140129,000000,10.9142,10.9601,10.0987,10.1476,1021905.6558143,0
+CLAR.US,D,20140130,000000,10.274,10.5717,10.0001,10.3109,541109.42300912,0
+CLAR.US,D,20140131,000000,10.1476,10.495,10.0788,10.3109,214937.54630056,0
+CLAR.US,D,20140203,000000,10.1774,10.4672,9.77912,10.264,233826.09168078,0
+CLAR.US,D,20140204,000000,10.264,10.3387,9.98129,10.0001,195546.85966715,0
+CLAR.US,D,20140205,000000,10.0788,10.1575,9.7592,10.0201,187850.03853815,0
+CLAR.US,D,20140206,000000,10.059,10.3109,10.059,10.2441,215138.40280184,0
+CLAR.US,D,20140207,000000,10.2342,10.6016,10.0201,10.03,124717.82733882,0
+CLAR.US,D,20140210,000000,10.1187,10.1774,10.0101,10.05,208069.25823935,0
+CLAR.US,D,20140211,000000,10.05,10.1953,9.83588,9.91554,332127.27197147,0
+CLAR.US,D,20140212,000000,9.46845,9.78907,9.09137,9.10083,777885.09241118,0
+CLAR.US,D,20140213,000000,9.10083,9.5959,8.84931,9.48837,510258.86869526,0
+CLAR.US,D,20140214,000000,9.65166,9.65166,9.30355,9.40054,283299.05651068,0
+CLAR.US,D,20140218,000000,9.38063,9.79804,9.31341,9.67158,198701.31101972,0
+CLAR.US,D,20140219,000000,9.60586,9.77912,9.39069,9.66162,198741.48231998,0
+CLAR.US,D,20140220,000000,9.71041,9.99026,9.67158,9.82592,160476.31026142,0
+CLAR.US,D,20140221,000000,9.89562,9.94441,9.71041,9.77912,138269.61548008,0
+CLAR.US,D,20140224,000000,9.82592,10.3387,9.82592,10.1674,166442.7526319,0
+CLAR.US,D,20140225,000000,10.2153,10.2252,10.0987,10.1864,107693.23029046,0
+CLAR.US,D,20140226,000000,10.1953,10.4572,10.1674,10.2252,63077.979943988,0
+CLAR.US,D,20140227,000000,10.1774,10.4572,10.1674,10.3975,114380.74750053,0
+CLAR.US,D,20140228,000000,10.4473,10.4672,10.1674,10.2441,144029.17565424,0
+CLAR.US,D,20140303,000000,10.1953,10.5219,10.1674,10.4672,217832.89276649,0
+CLAR.US,D,20140304,000000,11.1055,11.3762,10.4672,11.0666,352151.66086643,0
+CLAR.US,D,20140305,000000,11.0566,11.3165,10.969,11.2877,134740.56675261,0
+CLAR.US,D,20140306,000000,11.2678,11.4331,11.1811,11.3762,126375.89775688,0
+CLAR.US,D,20140307,000000,11.4529,11.7337,11.4351,11.7038,158821.25269088,0
+CLAR.US,D,20140310,000000,11.7337,12.0494,11.5425,11.8124,155991.18458787,0
+CLAR.US,D,20140311,000000,11.899,11.909,11.3962,11.4241,72555.39395681,0
+CLAR.US,D,20140312,000000,11.3464,11.675,11.2508,11.6651,88453.186032999,0
+CLAR.US,D,20140313,000000,11.7238,11.8024,11.2199,11.2777,125084.39045366,0
+CLAR.US,D,20140314,000000,11.2399,11.3862,11.2399,11.2777,58751.53090645,0
+CLAR.US,D,20140317,000000,11.3862,11.4728,11.2199,11.2299,84456.141657558,0
+CLAR.US,D,20140318,000000,11.2678,11.7038,11.2399,11.6093,102801.37020182,0
+CLAR.US,D,20140319,000000,11.6381,11.7557,11.4529,11.7038,86367.291267222,0
+CLAR.US,D,20140320,000000,11.7238,11.8224,11.4529,11.8124,77727.44886473,0
+CLAR.US,D,20140321,000000,11.8701,12.1031,11.7038,11.7337,82965.786418072,0
+CLAR.US,D,20140324,000000,11.685,11.7835,11.3962,11.6093,60820.352869618,0
+CLAR.US,D,20140325,000000,11.6949,11.9687,11.443,11.6292,127649.32797498,0
+CLAR.US,D,20140326,000000,11.6192,11.7736,11.3564,11.4241,89135.093854839,0
+CLAR.US,D,20140327,000000,11.3464,11.6192,11.1811,11.4331,99757.389924949,0
+CLAR.US,D,20140328,000000,11.3962,11.929,11.3962,11.6949,100039.59330925,0
+CLAR.US,D,20140331,000000,11.7238,11.9927,11.6471,11.8413,158443.64246848,0
+CLAR.US,D,20140401,000000,11.8901,11.9488,11.6192,11.8323,162223.76182255,0
+CLAR.US,D,20140402,000000,11.8323,11.9488,11.675,11.7238,96527.617384392,0
+CLAR.US,D,20140403,000000,11.7238,11.7637,11.2678,11.4141,76150.725329694,0
+CLAR.US,D,20140404,000000,11.4928,11.5028,10.8943,10.9601,114422.9273658,0
+CLAR.US,D,20140407,000000,10.8943,11.0566,10.6215,10.8555,129807.53108122,0
+CLAR.US,D,20140408,000000,10.9043,11.0855,10.7679,10.9142,64321.281686901,0
+CLAR.US,D,20140409,000000,10.9242,10.969,10.7709,10.9501,112499.72636605,0
+CLAR.US,D,20140410,000000,10.9501,11.0855,10.486,10.6215,99742.325687354,0
+CLAR.US,D,20140411,000000,10.5229,10.9442,10.5229,10.6494,95164.806023218,0
+CLAR.US,D,20140414,000000,10.8555,10.8655,10.6116,10.6793,77660.161936802,0
+CLAR.US,D,20140415,000000,10.7082,10.7858,10.3477,10.5618,126089.67724256,0
+CLAR.US,D,20140416,000000,10.8555,10.8555,10.495,10.6215,66018.519122704,0
+CLAR.US,D,20140417,000000,10.6116,10.728,10.5916,10.6395,51517.684012907,0
+CLAR.US,D,20140421,000000,10.6992,11.0079,10.6395,10.9142,76171.815262329,0
+CLAR.US,D,20140422,000000,10.9442,11.3165,10.9442,11.2678,59087.965546091,0
+CLAR.US,D,20140423,000000,11.2777,11.2777,11.0178,11.0467,54659.079692901,0
+CLAR.US,D,20140424,000000,10.8844,11.2588,10.8038,10.9601,72513.214091542,0
+CLAR.US,D,20140425,000000,10.8755,10.9501,10.6295,10.7858,88898.083183331,0
+CLAR.US,D,20140428,000000,10.7858,10.9979,10.7191,10.9242,71051.983044742,0
+CLAR.US,D,20140429,000000,11.0278,11.3265,10.9442,11.0855,106556.38249322,0
+CLAR.US,D,20140430,000000,11.0855,11.0955,10.6793,10.7958,119383.07866487,0
+CLAR.US,D,20140501,000000,10.747,10.9979,10.5518,10.7569,154526.94069355,0
+CLAR.US,D,20140502,000000,10.8057,10.8655,10.6295,10.737,104546.81319793,0
+CLAR.US,D,20140505,000000,10.5618,10.8943,10.4772,10.6693,82116.163417664,0
+CLAR.US,D,20140506,000000,10.5419,10.969,10.1674,10.4373,145241.34463945,0
+CLAR.US,D,20140507,000000,11.0079,11.0079,10.3109,10.8256,133688.07868592,0
+CLAR.US,D,20140508,000000,10.8156,10.969,10.5916,10.5916,130637.0684315,0
+CLAR.US,D,20140509,000000,10.512,10.8356,10.4473,10.8356,138683.37987271,0
+CLAR.US,D,20140512,000000,10.9342,11.1244,10.8755,11.0079,201027.22930453,0
+CLAR.US,D,20140513,000000,11.0178,11.1244,10.8655,10.9501,132299.15597958,0
+CLAR.US,D,20140514,000000,10.9789,10.9789,10.3776,10.4174,131027.73432648,0
+CLAR.US,D,20140515,000000,10.3576,10.495,10.1864,10.2153,106735.14477936,0
+CLAR.US,D,20140516,000000,10.1674,10.3776,9.97232,10.3776,186022.24437651,0
+CLAR.US,D,20140519,000000,10.3109,10.4772,10.3109,10.4074,212429.8528821,0
+CLAR.US,D,20140520,000000,10.4074,10.502,10.1476,10.3477,172331.86524938,0
+CLAR.US,D,20140521,000000,10.3975,10.4273,10.1276,10.283,79088.251660892,0
+CLAR.US,D,20140522,000000,10.283,10.4772,10.0689,10.4074,52359.272753263,0
+CLAR.US,D,20140523,000000,10.4373,10.5518,10.3576,10.486,93880.328697542,0
+CLAR.US,D,20140527,000000,10.5916,10.8057,10.486,10.512,126317.6493715,0
+CLAR.US,D,20140528,000000,10.5219,10.6116,10.4273,10.495,94793.221495853,0
+CLAR.US,D,20140529,000000,10.5419,10.5717,10.4473,10.4572,53871.72220789,0
+CLAR.US,D,20140530,000000,10.486,10.502,10.2441,10.4373,88472.26740062,0
+CLAR.US,D,20140602,000000,10.4473,10.4473,10.1674,10.3198,97953.698543469,0
+CLAR.US,D,20140603,000000,10.2919,10.4772,10.0987,10.3297,139764.99213209,0
+CLAR.US,D,20140604,000000,10.2153,10.4174,10.1674,10.2919,100547.76025748,0
+CLAR.US,D,20140605,000000,10.3576,10.6116,10.2053,10.6016,123883.26857601,0
+CLAR.US,D,20140606,000000,10.6793,10.8256,10.3975,10.747,88014.314577706,0
+CLAR.US,D,20140609,000000,10.8156,11.0079,10.6395,10.8755,58447.233307013,0
+CLAR.US,D,20140610,000000,10.8356,11.1343,10.7858,11.1343,101941.70437635,0
+CLAR.US,D,20140611,000000,11.0756,11.1055,10.8755,10.9601,34641.720775492,0
+CLAR.US,D,20140612,000000,10.9501,11.0378,10.8206,10.8755,91950.097720256,0
+CLAR.US,D,20140613,000000,10.9342,10.9342,10.6494,10.6892,34231.973512884,0
+CLAR.US,D,20140616,000000,10.6494,10.7659,10.6016,10.6992,53906.872095614,0
+CLAR.US,D,20140617,000000,10.6593,11.0915,10.6593,10.9879,58138.918577551,0
+CLAR.US,D,20140618,000000,10.9601,11.3265,10.9442,11.2299,132126.41938847,0
+CLAR.US,D,20140619,000000,11.6471,12.1987,11.6192,11.67,314492.07115923,0
+CLAR.US,D,20140620,000000,11.7835,11.8204,11.3962,11.5525,211681.66241484,0
+CLAR.US,D,20140623,000000,11.2797,11.6551,11.2797,11.5804,102621.60363318,0
+CLAR.US,D,20140624,000000,11.5525,11.685,11.1154,11.1442,78048.819266775,0
+CLAR.US,D,20140625,000000,11.1343,11.2498,10.9889,11.2299,67490.797277075,0
+CLAR.US,D,20140626,000000,11.2777,11.2777,10.9501,11.0756,48483.746561096,0
+CLAR.US,D,20140627,000000,10.9789,11.1343,10.9043,11.0079,239091.54486181,0
+CLAR.US,D,20140630,000000,10.8555,11.1532,10.6793,10.8655,130622.0041939,0
+CLAR.US,D,20140701,000000,10.8943,11.0566,10.728,10.8655,143167.50126375,0
+CLAR.US,D,20140702,000000,10.7659,10.8356,10.6395,10.7082,106797.41029476,0
+CLAR.US,D,20140703,000000,10.7082,10.9142,10.7082,10.8755,39450.225416098,0
+CLAR.US,D,20140707,000000,10.8057,10.9442,10.5319,10.5817,101470.69588086,0
+CLAR.US,D,20140708,000000,10.512,10.5419,10.3477,10.3477,153521.65390465,0
+CLAR.US,D,20140709,000000,10.4572,10.4572,10.274,10.3387,58390.993486655,0
+CLAR.US,D,20140710,000000,10.1187,10.4672,10.0788,10.3477,72900.867139009,0
+CLAR.US,D,20140711,000000,10.3198,10.4174,10.264,10.3019,32766.725336058,0
+CLAR.US,D,20140714,000000,10.4273,10.6215,10.3297,10.5219,49354.459494138,0
+CLAR.US,D,20140715,000000,10.6693,10.6693,10.3198,10.3676,53238.019946357,0
+CLAR.US,D,20140716,000000,10.486,10.512,10.3387,10.3576,43016.432596297,0
+CLAR.US,D,20140717,000000,10.3576,10.4373,9.95337,10.0201,96708.388235542,0
+CLAR.US,D,20140718,000000,10.0001,10.3477,10.0001,10.2919,58599.884247984,0
+CLAR.US,D,20140721,000000,10.1953,10.512,10.059,10.4273,84558.57847321,0
+CLAR.US,D,20140722,000000,10.5219,10.5219,10.2441,10.2441,70049.709103362,0
+CLAR.US,D,20140723,000000,10.2441,10.2541,10.0987,10.1276,27486.207917448,0
+CLAR.US,D,20140724,000000,10.1864,10.3576,10.0987,10.2342,94437.70548859,0
+CLAR.US,D,20140725,000000,10.1276,10.2381,9.87571,9.90558,66890.236338252,0
+CLAR.US,D,20140728,000000,9.88567,10.0689,9.64271,9.68054,129939.09208955,0
+CLAR.US,D,20140729,000000,8.61689,9.40054,8.61689,9.19781,275952.72997642,0
+CLAR.US,D,20140730,000000,9.21733,9.31341,9.00443,9.05263,107283.48302785,0
+CLAR.US,D,20140731,000000,8.99438,8.99438,8.49094,8.5006,198494.4288234,0
+CLAR.US,D,20140801,000000,8.5686,8.71368,8.29717,8.3361,190911.09161764,0
+CLAR.US,D,20140804,000000,8.40401,8.67505,8.11823,8.58762,119910.32698072,0
+CLAR.US,D,20140805,000000,8.58762,8.71368,8.49084,8.66539,103335.64849523,0
+CLAR.US,D,20140806,000000,8.57826,8.74047,8.48138,8.49094,141393.93835747,0
+CLAR.US,D,20140807,000000,8.52977,8.68481,8.23932,8.40401,196632.48905656,0
+CLAR.US,D,20140808,000000,8.40401,8.49094,8.30703,8.40401,304605.91416629,0
+CLAR.US,D,20140811,000000,8.47182,8.84931,8.37493,8.58762,321136.40422151,0
+CLAR.US,D,20140812,000000,7.84232,8.13486,7.48425,7.83265,936927.28725348,0
+CLAR.US,D,20140813,000000,7.79392,7.84232,7.69704,7.7747,372937.29590122,0
+CLAR.US,D,20140814,000000,7.74543,7.82279,7.63908,7.72621,306627.53485166,0
+CLAR.US,D,20140815,000000,7.84232,7.9393,7.58083,7.64884,397870.61768742,0
+CLAR.US,D,20140818,000000,7.61071,7.72621,7.2615,7.39712,438314.07850234,0
+CLAR.US,D,20140819,000000,7.62912,8.20058,7.59069,8.19102,377424.43013978,0
+CLAR.US,D,20140820,000000,8.104,8.14263,7.86184,7.97783,156912.11164623,0
+CLAR.US,D,20140821,000000,7.98759,8.16175,7.88125,8.04555,191876.20710628,0
+CLAR.US,D,20140822,000000,8.08428,8.28771,8.04555,8.20058,90346.258557548,0
+CLAR.US,D,20140825,000000,8.24898,8.36517,8.15229,8.24898,117889.71057786,0
+CLAR.US,D,20140826,000000,8.29717,8.42313,8.15229,8.3361,149082.7252264,0
+CLAR.US,D,20140827,000000,8.3361,8.47182,8.22965,8.45241,198277.50380203,0
+CLAR.US,D,20140828,000000,8.39415,8.41775,8.09404,8.104,141081.60649797,0
+CLAR.US,D,20140829,000000,8.13287,8.29717,8.07482,8.21034,153470.43549683,0
+CLAR.US,D,20140902,000000,8.16175,8.27815,7.97783,8.27815,209130.7848486,0
+CLAR.US,D,20140903,000000,8.35532,8.45241,8.06516,8.11336,112682.50578222,0
+CLAR.US,D,20140904,000000,8.13287,8.28771,8.10768,8.18126,77173.084921201,0
+CLAR.US,D,20140905,000000,8.13287,8.31688,8.11156,8.22956,77260.457499258,0
+CLAR.US,D,20140908,000000,8.104,8.38429,8.104,8.27815,107908.14674682,0
+CLAR.US,D,20140909,000000,8.25864,8.25864,7.97783,8.06516,199225.54648806,0
+CLAR.US,D,20140910,000000,8.08428,8.15229,7.64884,7.79392,439969.13607288,0
+CLAR.US,D,20140911,000000,7.74543,8.02622,7.67762,7.95862,122541.54714747,0
+CLAR.US,D,20140912,000000,7.96817,7.99725,7.74553,7.85198,275465.65296082,0
+CLAR.US,D,20140915,000000,7.85198,7.87169,7.71636,7.73597,178093.43398856,0
+CLAR.US,D,20140916,000000,7.72621,7.76495,7.49391,7.50367,152185.95817115,0
+CLAR.US,D,20140917,000000,7.47439,7.65272,7.42609,7.46484,249821.2991601,0
+CLAR.US,D,20140918,000000,7.48425,7.61947,7.46484,7.5421,101284.90361718,0
+CLAR.US,D,20140919,000000,7.56162,7.68748,7.43565,7.45507,189909.82195876,0
+CLAR.US,D,20140922,000000,7.44522,7.48425,7.31,7.45507,99061.42214802,0
+CLAR.US,D,20140923,000000,7.44522,7.79392,7.39712,7.41644,86722.807274485,0
+CLAR.US,D,20140924,000000,7.48425,7.60991,7.38736,7.56162,96523.600254366,0
+CLAR.US,D,20140925,000000,7.51313,7.56162,7.27127,7.35809,131096.02553692,0
+CLAR.US,D,20140926,000000,7.36785,7.51313,7.36785,7.43565,55790.906077606,0
+CLAR.US,D,20140929,000000,7.35809,7.43565,7.28072,7.3775,92650.082627212,0
+CLAR.US,D,20140930,000000,7.36785,7.58083,7.29038,7.31946,229965.62972621,0
+CLAR.US,D,20141001,000000,7.30024,7.57128,7.17916,7.28072,222002.67373303,0
+CLAR.US,D,20141002,000000,7.31,7.39712,7.02024,7.39712,148540.41267295,0
+CLAR.US,D,20141003,000000,7.34863,7.60991,7.34863,7.50367,108064.81481782,0
+CLAR.US,D,20141006,000000,7.53244,7.81324,7.35809,7.72621,181915.73320788,0
+CLAR.US,D,20141007,000000,7.64884,7.66807,7.47439,7.50367,159953.0790756,0
+CLAR.US,D,20141008,000000,7.48425,7.78436,7.42609,7.69704,188210.57595794,0
+CLAR.US,D,20141009,000000,7.79392,7.79392,7.35809,7.40668,153587.93655008,0
+CLAR.US,D,20141010,000000,7.49391,7.49391,6.9807,7.01954,334060.51579627,0
+CLAR.US,D,20141013,000000,7.10647,7.30024,6.88392,7.12599,276831.47716952,0
+CLAR.US,D,20141014,000000,7.23252,7.31,7.01954,7.03875,357768.61292467,0
+CLAR.US,D,20141015,000000,6.99026,7.4021,6.90314,7.39712,202830.920686,0
+CLAR.US,D,20141016,000000,7.35809,7.46085,7.22257,7.35809,255039.55106331,0
+CLAR.US,D,20141017,000000,7.49391,7.71636,7.15486,7.3775,223442.8148472,0
+CLAR.US,D,20141020,000000,7.31,7.58083,7.31,7.5421,130587.85858869,0
+CLAR.US,D,20141021,000000,7.75499,8.08428,7.56162,7.75499,223490.016125,0
+CLAR.US,D,20141022,000000,7.59069,7.85198,7.44522,7.60055,330314.54204743,0
+CLAR.US,D,20141023,000000,7.50367,7.73597,7.49391,7.59069,480715.89020472,0
+CLAR.US,D,20141024,000000,7.61947,7.74543,7.60991,7.67762,179410.04835443,0
+CLAR.US,D,20141027,000000,7.59069,7.61947,7.52288,7.5421,311214.09305835,0
+CLAR.US,D,20141028,000000,7.60055,7.81324,7.36386,7.74543,189868.646376,0
+CLAR.US,D,20141029,000000,7.74543,7.7747,7.55186,7.68748,183555.72654082,0
+CLAR.US,D,20141030,000000,7.66807,7.74543,7.04264,7.59069,167650.90448709,0
+CLAR.US,D,20141031,000000,7.80358,7.92954,7.45507,7.51313,266774.5921505,0
+CLAR.US,D,20141103,000000,7.5421,7.55186,7.25155,7.32931,292768.43626345,0
+CLAR.US,D,20141104,000000,7.7067,8.16175,7.28072,8.00701,561343.70694792,0
+CLAR.US,D,20141105,000000,8.00701,8.27815,7.89051,8.18126,380056.65458904,0
+CLAR.US,D,20141106,000000,8.21034,8.32654,7.64884,7.76495,325578.34574729,0
+CLAR.US,D,20141107,000000,7.7747,8.33441,7.7747,8.18126,364730.29925899,0
+CLAR.US,D,20141110,000000,8.18126,8.18126,8.01646,8.09404,256202.51020572,0
+CLAR.US,D,20141111,000000,8.104,8.31688,8.09404,8.29717,369317.86174818,0
+CLAR.US,D,20141112,000000,8.26819,8.71368,8.26819,8.70393,208330.37169101,0
+CLAR.US,D,20141113,000000,8.69427,9.00433,8.51991,8.61689,140322.36892314,0
+CLAR.US,D,20141114,000000,8.61689,8.64598,8.38927,8.52977,180039.73348594,0
+CLAR.US,D,20141117,000000,8.58762,8.87838,8.5686,8.70393,350995.73170156,0
+CLAR.US,D,20141118,000000,8.79135,8.90745,8.54919,8.55884,173097.12851925,0
+CLAR.US,D,20141119,000000,8.52977,8.57826,8.16175,8.28771,242592.47367909,0
+CLAR.US,D,20141120,000000,8.25864,8.37493,8.20058,8.24898,244572.9187817,0
+CLAR.US,D,20141121,000000,8.44255,8.51981,8.27815,8.41386,192663.56459129,0
+CLAR.US,D,20141124,000000,8.51991,9.19781,8.51991,9.02346,397377.51497678,0
+CLAR.US,D,20141125,000000,9.07195,9.18796,8.90745,9.01409,205829.7082501,0
+CLAR.US,D,20141126,000000,9.13,9.16863,8.83955,8.91701,157023.58700445,0
+CLAR.US,D,20141128,000000,8.93643,9.05263,8.75242,8.80101,57852.698063228,0
+CLAR.US,D,20141201,000000,8.79135,8.86872,8.45241,8.45241,132631.57348919,0
+CLAR.US,D,20141202,000000,8.49094,8.65554,8.29717,8.38429,149602.94356471,0
+CLAR.US,D,20141203,000000,8.41386,8.77163,8.35532,8.76217,200725.94455261,0
+CLAR.US,D,20141204,000000,8.83955,8.84931,8.55884,8.61689,124784.10998425,0
+CLAR.US,D,20141205,000000,8.61689,8.82013,8.49094,8.61689,104601.04445328,0
+CLAR.US,D,20141208,000000,8.63632,8.66539,8.40401,8.60733,181873.55334261,0
+CLAR.US,D,20141209,000000,8.49094,8.90745,8.35532,8.86872,151208.79129243,0
+CLAR.US,D,20141210,000000,8.86872,8.93643,8.51991,8.52977,156736.36220761,0
+CLAR.US,D,20141211,000000,8.54919,8.76217,8.40401,8.5006,93033.718544654,0
+CLAR.US,D,20141212,000000,8.40401,8.69427,8.29717,8.29717,109660.61972049,0
+CLAR.US,D,20141215,000000,8.31688,8.41386,8.04555,8.05531,130681.25686178,0
+CLAR.US,D,20141216,000000,8.01646,8.32654,7.95862,8.19102,159154.67448301,0
+CLAR.US,D,20141217,000000,8.21034,8.22956,7.75499,7.86184,229930.4798385,0
+CLAR.US,D,20141218,000000,7.94886,7.98759,7.69704,7.73597,316535.78605973,0
+CLAR.US,D,20141219,000000,7.73597,7.74543,7.60055,7.73597,206948.47896221,0
+CLAR.US,D,20141222,000000,7.72621,7.82279,7.64884,7.71636,96451.291913906,0
+CLAR.US,D,20141223,000000,7.74543,7.94886,7.72621,7.88125,126999.55719334,0
+CLAR.US,D,20141224,000000,7.90017,8.13287,7.81324,8.11336,65077.506414214,0
+CLAR.US,D,20141226,000000,8.12311,8.38429,8.00701,8.15229,90704.78741233,0
+CLAR.US,D,20141229,000000,8.13287,8.32654,7.9393,8.30703,201400.8223969,0
+CLAR.US,D,20141230,000000,8.26819,8.55884,8.26819,8.30703,91488.127767316,0
+CLAR.US,D,20141231,000000,8.34576,8.58762,8.32654,8.47182,100868.12637702,0
+CLAR.US,D,20150102,000000,8.44255,8.53953,8.04305,8.09404,135711.7079363,0
+CLAR.US,D,20150105,000000,8.07482,8.30703,7.97783,7.99725,170196.7606408,0
+CLAR.US,D,20150106,000000,7.69704,7.81812,7.04851,7.36785,400393.37534347,0
+CLAR.US,D,20150107,000000,7.39712,7.74543,7.21301,7.31946,279746.90928557,0
+CLAR.US,D,20150108,000000,7.28072,7.51313,7.21301,7.30024,147432.6890684,0
+CLAR.US,D,20150109,000000,7.27127,7.30024,6.94187,6.99992,171955.25930948,0
+CLAR.US,D,20150112,000000,7.01954,7.24975,6.97105,7.11633,182305.39482036,0
+CLAR.US,D,20150113,000000,7.12599,7.24198,6.8645,6.94187,247172.00190823,0
+CLAR.US,D,20150114,000000,6.88392,7.24198,6.87407,7.15486,156450.14169329,0
+CLAR.US,D,20150115,000000,7.18413,7.18413,6.83522,6.89358,242728.05181745,0
+CLAR.US,D,20150116,000000,6.8645,6.95163,6.73854,6.76772,210600.05015545,0
+CLAR.US,D,20150120,000000,6.87407,6.87407,6.43842,6.58391,355340.25782421,0
+CLAR.US,D,20150121,000000,6.57405,6.72909,6.55443,6.70947,345271.32141513,0
+CLAR.US,D,20150122,000000,6.76772,6.84508,6.632,6.81601,283857.43758423,0
+CLAR.US,D,20150123,000000,6.79679,6.84508,6.66107,6.76772,136923.87692151,0
+CLAR.US,D,20150126,000000,6.76772,6.82577,6.43842,6.48691,255773.68157548,0
+CLAR.US,D,20150127,000000,6.39959,6.516,6.34563,6.40945,327305.71165828,0
+CLAR.US,D,20150128,000000,6.45784,6.47726,6.29315,6.29315,455942.24933704,0
+CLAR.US,D,20150129,000000,6.30291,6.43375,6.28339,6.36086,297873.20424344,0
+CLAR.US,D,20150130,000000,6.34164,6.48691,6.119,6.15753,303169.79018216,0
+CLAR.US,D,20150202,000000,6.15753,6.29116,6.12876,6.13852,306881.61832578,0
+CLAR.US,D,20150203,000000,6.19626,6.3514,6.13852,6.26427,225475.48264014,0
+CLAR.US,D,20150204,000000,6.26427,6.32253,6.05148,6.119,530620.69651237,0
+CLAR.US,D,20150205,000000,6.119,6.43842,6.119,6.37062,658741.03298285,0
+CLAR.US,D,20150206,000000,6.34164,6.72909,6.25461,6.65131,198778.64077272,0
+CLAR.US,D,20150209,000000,6.65131,6.76772,6.53532,6.56409,114490.21429372,0
+CLAR.US,D,20150210,000000,6.77329,6.77329,6.45784,6.50644,91559.43182527,0
+CLAR.US,D,20150211,000000,6.48691,6.516,6.32253,6.48691,114612.7367595,0
+CLAR.US,D,20150212,000000,6.50644,6.632,6.4674,6.61278,111792.71148156,0
+CLAR.US,D,20150213,000000,6.65131,6.71933,6.40945,6.69991,89996.768245324,0
+CLAR.US,D,20150217,000000,6.7482,6.80068,6.61278,6.69025,96275.542475288,0
+CLAR.US,D,20150218,000000,6.65131,6.78703,6.39959,6.45784,114519.33848641,0
+CLAR.US,D,20150219,000000,6.45784,6.67083,6.44818,6.61278,96450.2876314,0
+CLAR.US,D,20150220,000000,6.632,6.632,6.39959,6.45784,94519.052371607,0
+CLAR.US,D,20150223,000000,6.40945,6.44818,6.30779,6.36086,152373.75899985,0
+CLAR.US,D,20150224,000000,6.37062,6.52566,6.3514,6.49658,79758.108092655,0
+CLAR.US,D,20150225,000000,6.49658,6.64175,6.45784,6.59346,114863.8073861,0
+CLAR.US,D,20150226,000000,6.58391,6.64175,6.516,6.58391,774340.97944613,0
+CLAR.US,D,20150227,000000,6.62254,7.11633,6.56409,7.01954,180899.39931141,0
+CLAR.US,D,20150302,000000,7.0289,7.10647,6.89358,6.95163,195105.97964684,0
+CLAR.US,D,20150303,000000,6.99026,7.06793,6.83522,7.01954,168043.57894708,0
+CLAR.US,D,20150304,000000,7.00968,7.11633,6.80635,7.0775,223612.53859078,0
+CLAR.US,D,20150305,000000,7.03875,7.15486,6.87407,7.06793,270401.05628108,0
+CLAR.US,D,20150306,000000,7.05827,7.20335,7.05827,7.10647,167114.61762867,0
+CLAR.US,D,20150309,000000,7.16452,7.16452,6.88392,6.96149,268643.5618949,0
+CLAR.US,D,20150310,000000,6.9129,6.96149,6.82577,6.88392,239622.81030768,0
+CLAR.US,D,20150311,000000,6.90314,7.23252,6.8645,7.19379,172796.84804984,0
+CLAR.US,D,20150312,000000,7.23252,7.38736,7.23252,7.36785,122186.0311402,0
+CLAR.US,D,20150313,000000,7.38736,7.44522,7.05827,7.0775,175069.5393618,0
+CLAR.US,D,20150316,000000,7.1453,7.27127,6.80635,6.82577,391450.23962405,0
+CLAR.US,D,20150317,000000,8.21034,9.5272,8.18126,9.33363,6804128.4690128,0
+CLAR.US,D,20150318,000000,9.26622,10.4074,9.11068,10.03,2347882.9475017,0
+CLAR.US,D,20150319,000000,9.70045,10.0689,9.43868,9.50728,828966.91781632,0
+CLAR.US,D,20150320,000000,9.48837,9.6905,9.43868,9.67158,587692.06278562,0
+CLAR.US,D,20150323,000000,9.5959,9.87571,9.5959,9.65166,405600.58013912,0
+CLAR.US,D,20150324,000000,9.70045,9.7592,9.48837,9.51724,294671.55161307,0
+CLAR.US,D,20150325,000000,9.49733,9.76916,9.48837,9.74924,195829.06305144,0
+CLAR.US,D,20150326,000000,9.7592,9.87571,9.53716,9.68054,180129.11462901,0
+CLAR.US,D,20150327,000000,9.45889,9.70045,9.23695,9.31341,420165.68932933,0
+CLAR.US,D,20150330,000000,9.34388,9.5272,9.19781,9.40054,187048.62109806,0
+CLAR.US,D,20150331,000000,9.2942,9.37067,9.12034,9.14961,260440.58238269,0
+CLAR.US,D,20150401,000000,9.11068,9.23695,9.10083,9.16863,233527.81977639,0
+CLAR.US,D,20150402,000000,9.17839,9.5272,9.06219,9.14961,286925.52064126,0
+CLAR.US,D,20150406,000000,9.14961,9.43002,9.10083,9.22729,250775.36754117,0
+CLAR.US,D,20150407,000000,9.16863,9.36181,9.16863,9.2942,494538.83462271,0
+CLAR.US,D,20150408,000000,9.30355,9.61383,9.30355,9.48837,262965.34860375,0
+CLAR.US,D,20150409,000000,9.50728,9.60586,9.36181,9.46845,114075.44561858,0
+CLAR.US,D,20150410,000000,9.50728,9.50728,9.4104,9.43002,104316.83250397,0
+CLAR.US,D,20150413,000000,9.54711,9.54711,9.32377,9.34388,196139.38634591,0
+CLAR.US,D,20150414,000000,9.48837,9.48837,9.27498,9.37067,156371.80765779,0
+CLAR.US,D,20150415,000000,9.39069,9.42036,9.23695,9.35344,194697.23666673,0
+CLAR.US,D,20150416,000000,8.87838,9.18796,8.85896,9.17839,659460.09925741,0
+CLAR.US,D,20150417,000000,9.08171,9.17839,8.78159,8.91701,297153.13368636,0
+CLAR.US,D,20150420,000000,8.94629,9.18796,8.88784,9.17839,159567.43459313,0
+CLAR.US,D,20150421,000000,9.19781,9.33363,9.12034,9.19781,276633.63351576,0
+CLAR.US,D,20150422,000000,9.19781,9.19781,8.85896,9.05263,119352.95018967,0
+CLAR.US,D,20150423,000000,9.00433,9.14961,8.92677,8.95574,324418.3994524,0
+CLAR.US,D,20150424,000000,8.91701,9.00433,8.69427,8.76217,348466.94835047,0
+CLAR.US,D,20150427,000000,8.81047,8.90745,8.64598,8.70393,316465.48628428,0
+CLAR.US,D,20150428,000000,8.69427,8.84931,8.54919,8.81047,176832.05516053,0
+CLAR.US,D,20150429,000000,8.87838,8.87838,8.53953,8.71368,140880.7499967,0
+CLAR.US,D,20150430,000000,8.83955,8.8975,8.5686,8.72334,317809.21627784,0
+CLAR.US,D,20150501,000000,8.7331,8.86872,8.55884,8.7331,118053.40862641,0
+CLAR.US,D,20150504,000000,8.87838,8.87838,8.52977,8.52977,142946.55911235,0
+CLAR.US,D,20150505,000000,8.55884,8.75242,8.55884,8.75242,174138.56947838,0
+CLAR.US,D,20150506,000000,8.78159,8.85309,8.55884,8.57826,238612.50210625,0
+CLAR.US,D,20150507,000000,8.5686,8.81047,8.5686,8.74286,171528.43924427,0
+CLAR.US,D,20150508,000000,8.81047,8.81047,8.61689,8.68481,87276.166935507,0
+CLAR.US,D,20150511,000000,8.65554,8.9653,8.63632,8.91701,210496.6090573,0
+CLAR.US,D,20150512,000000,9.16863,9.67158,9.03302,9.4104,373563.96818521,0
+CLAR.US,D,20150513,000000,9.42036,9.42036,9.05263,9.09137,265814.49807439,0
+CLAR.US,D,20150514,000000,9.11068,9.23695,9.04298,9.20747,227226.95133129,0
+CLAR.US,D,20150515,000000,9.16863,9.49733,9.13986,9.46845,147826.36781091,0
+CLAR.US,D,20150518,000000,9.43868,9.45889,9.22729,9.32377,188196.51600286,0
+CLAR.US,D,20150519,000000,9.38063,9.5959,9.32377,9.51724,199624.2466431,0
+CLAR.US,D,20150520,000000,9.51724,9.51724,9.15907,9.2942,169284.87212499,0
+CLAR.US,D,20150521,000000,9.28434,9.43002,9.16863,9.36181,390316.40467434,0
+CLAR.US,D,20150522,000000,9.32377,9.35344,9.07195,9.19781,218655.40013923,0
+CLAR.US,D,20150526,000000,9.17839,9.22729,9.00433,9.15907,235923.03355414,0
+CLAR.US,D,20150527,000000,9.15907,9.15907,8.93643,9.09137,179923.2367152,0
+CLAR.US,D,20150528,000000,9.02346,9.19781,8.91701,9.14961,145299.59302482,0
+CLAR.US,D,20150529,000000,9.12034,9.12034,8.8975,8.9653,334645.00821499,0
+CLAR.US,D,20150601,000000,9.02346,9.07195,8.80101,9.03302,179569.72927295,0
+CLAR.US,D,20150602,000000,9.00433,9.2942,8.92677,9.22729,309425.46591447,0
+CLAR.US,D,20150603,000000,9.2467,9.57699,9.13986,9.36181,390829.5930351,0
+CLAR.US,D,20150604,000000,9.35344,9.47841,9.14961,9.18796,290541.94194678,0
+CLAR.US,D,20150605,000000,9.19781,9.86575,9.13986,9.76916,440408.00752817,0
+CLAR.US,D,20150608,000000,9.74924,9.76916,9.45889,9.51724,165152.24961118,0
+CLAR.US,D,20150609,000000,9.46845,9.60586,9.34388,9.51724,122638.96255059,0
+CLAR.US,D,20150610,000000,9.51724,9.66162,9.44854,9.54711,107744.44869828,0
+CLAR.US,D,20150611,000000,9.53716,9.54711,9.2942,9.34388,76171.815262329,0
+CLAR.US,D,20150612,000000,9.32377,9.32377,9.07195,9.08171,163292.31840935,0
+CLAR.US,D,20150615,000000,9.03302,9.06219,8.91701,9.00433,196346.26854223,0
+CLAR.US,D,20150616,000000,8.9653,9.30355,8.94629,9.2942,175583.73200508,0
+CLAR.US,D,20150617,000000,9.2942,9.2942,9.13,9.19781,121876.71212824,0
+CLAR.US,D,20150618,000000,9.23695,9.46845,9.23695,9.39069,109793.18501132,0
+CLAR.US,D,20150619,000000,9.39069,9.47841,9.28434,9.32377,200681.75612232,0
+CLAR.US,D,20150622,000000,9.23695,9.35344,9.17839,9.21733,121980.1532264,0
+CLAR.US,D,20150623,000000,9.20747,9.38063,9.19781,9.38063,67150.345507407,0
+CLAR.US,D,20150624,000000,9.33363,9.37067,9.27498,9.36181,144290.2891059,0
+CLAR.US,D,20150625,000000,9.39069,9.5272,9.33363,9.4104,101011.73877543,0
+CLAR.US,D,20150626,000000,9.44854,9.45889,9.2467,9.2942,239520.37349203,0
+CLAR.US,D,20150629,000000,9.20747,9.23695,8.86872,9.17839,359021.95749265,0
+CLAR.US,D,20150630,000000,9.22729,9.23695,8.90745,8.94629,379687.07862668,0
+CLAR.US,D,20150701,000000,9.03302,9.13,8.92677,9.11068,114339.57191777,0
+CLAR.US,D,20150702,000000,9.10083,9.11068,8.9653,8.99438,93678.467913758,0
+CLAR.US,D,20150706,000000,8.91701,9.03302,8.77163,8.82013,194692.2152542,0
+CLAR.US,D,20150707,000000,8.80101,8.85896,8.49094,8.7331,370691.72021693,0
+CLAR.US,D,20150708,000000,8.71368,8.71368,8.43279,8.51045,175171.97617746,0
+CLAR.US,D,20150709,000000,8.58762,8.69427,8.51991,8.65554,111135.91072237,0
+CLAR.US,D,20150710,000000,8.86872,9.57699,8.86872,9.47841,423675.65668916,0
+CLAR.US,D,20150713,000000,9.46845,9.6905,9.46845,9.51724,214212.45433095,0
+CLAR.US,D,20150714,000000,9.46845,9.65166,9.45889,9.48837,113906.72615751,0
+CLAR.US,D,20150715,000000,9.5272,9.54711,9.26622,9.43868,194997.51713614,0
+CLAR.US,D,20150716,000000,9.40054,9.67158,9.32377,9.66162,333921.92481039,0
+CLAR.US,D,20150717,000000,9.63275,9.73033,9.62279,9.65166,389077.12006145,0
+CLAR.US,D,20150720,000000,9.68054,9.77912,9.51724,9.70045,374615.4519694,0
+CLAR.US,D,20150721,000000,9.71041,9.82592,9.67158,9.74924,142946.55911235,0
+CLAR.US,D,20150722,000000,9.70045,9.85579,9.68054,9.85579,74053.783456347,0
+CLAR.US,D,20150723,000000,9.85579,9.87571,9.74924,9.78907,120432.55388405,0
+CLAR.US,D,20150724,000000,9.77912,9.87571,9.63275,9.7592,197790.42678642,0
+CLAR.US,D,20150727,000000,9.6905,9.808,9.62279,9.72037,238174.63493347,0
+CLAR.US,D,20150728,000000,9.76916,9.76916,9.45889,9.48837,551130.15385791,0
+CLAR.US,D,20150729,000000,9.46845,9.53716,9.27498,9.27498,261414.73641389,0
+CLAR.US,D,20150730,000000,9.25656,9.37067,9.05263,9.20747,244375.07512793,0
+CLAR.US,D,20150731,000000,9.21733,9.2942,9.13986,9.18796,166391.53422407,0
+CLAR.US,D,20150803,000000,9.16863,9.16863,8.57826,8.81047,542971.36277598,0
+CLAR.US,D,20150804,000000,8.81047,9.22729,8.81047,9.15907,276599.48791054,0
+CLAR.US,D,20150805,000000,9.19781,9.23695,9.02346,9.14961,142533.79900221,0
+CLAR.US,D,20150806,000000,9.13986,9.20747,8.98472,9.15907,139761.97928457,0
+CLAR.US,D,20150807,000000,9.12034,9.22729,8.98472,9.06219,89652.299345631,0
+CLAR.US,D,20150810,000000,9.09137,9.20747,8.79135,9.00433,347245.74082269,0
+CLAR.US,D,20150811,000000,8.71368,8.71368,6.97105,7.85198,1524344.1766323,0
+CLAR.US,D,20150812,000000,7.74543,7.83265,7.2615,7.51313,653280.74899559,0
+CLAR.US,D,20150813,000000,7.52288,7.63898,7.29038,7.32931,202646.13270483,0
+CLAR.US,D,20150814,000000,7.31,7.36785,7.10647,7.19379,276080.27385473,0
+CLAR.US,D,20150817,000000,7.21301,7.50367,7.21301,7.35809,165050.81707803,0
+CLAR.US,D,20150818,000000,7.31,7.36785,7.06793,7.2615,284756.27042745,0
+CLAR.US,D,20150819,000000,7.2615,7.49391,7.19379,7.31,169284.87212499,0
+CLAR.US,D,20150820,000000,7.27127,7.39712,7.18413,7.31946,233319.93329756,0
+CLAR.US,D,20150821,000000,7.18413,7.30024,7.09671,7.2615,375237.10284086,0
+CLAR.US,D,20150824,000000,6.94187,7.15486,6.78703,6.89358,787609.55992059,0
+CLAR.US,D,20150825,000000,7.01954,7.05827,6.78703,6.79679,173002.72596365,0
+CLAR.US,D,20150826,000000,6.9129,7.01954,6.82577,6.93211,158854.3940136,0
+CLAR.US,D,20150827,000000,6.9807,7.20335,6.88392,7.16452,270709.37101055,0
+CLAR.US,D,20150828,000000,7.10647,7.28072,7.04851,7.2615,161332.96323937,0
+CLAR.US,D,20150831,000000,7.22257,7.28072,7.03875,7.21301,191386.11724316,0
+CLAR.US,D,20150901,000000,7.11633,7.18413,6.82577,6.8645,178994.27539679,0
+CLAR.US,D,20150902,000000,7.10647,7.15486,6.90314,7.03875,253565.26434392,0
+CLAR.US,D,20150903,000000,7.0775,7.31,7.06793,7.21301,166391.53422407,0
+CLAR.US,D,20150904,000000,7.16452,7.32931,7.04851,7.13544,103386.86690305,0
+CLAR.US,D,20150908,000000,7.22257,7.27127,7.09671,7.11633,102046.14975702,0
+CLAR.US,D,20150909,000000,7.15486,7.21301,6.99026,7.01954,74985.757622279,0
+CLAR.US,D,20150910,000000,7.0289,7.11633,6.95173,7.03875,139222.67957864,0
+CLAR.US,D,20150911,000000,6.81601,6.88392,6.65131,6.82577,317911.65309349,0
+CLAR.US,D,20150914,000000,6.81601,6.89358,6.7482,6.81601,180441.4464885,0
+CLAR.US,D,20150915,000000,6.80635,6.84508,6.71933,6.82577,150898.46799796,0
+CLAR.US,D,20150916,000000,6.85494,7.00968,6.78703,6.96149,138919.38626171,0
+CLAR.US,D,20150917,000000,6.96149,6.96149,6.77728,6.80635,390865.74720533,0
+CLAR.US,D,20150918,000000,6.71933,6.87407,6.66107,6.81601,451668.02298984,0
+CLAR.US,D,20150921,000000,6.83522,6.90314,6.53532,6.55443,778771.87386433,0
+CLAR.US,D,20150922,000000,6.516,6.59346,6.32253,6.48691,459724.37725611,0
+CLAR.US,D,20150923,000000,6.48691,6.516,6.32253,6.43842,265960.11903782,0
+CLAR.US,D,20150924,000000,6.36086,6.54497,6.235,6.50644,204263.02754012,0
+CLAR.US,D,20150925,000000,6.52566,6.55443,6.27383,6.29315,298492.84654989,0
+CLAR.US,D,20150928,000000,6.235,6.25461,6.04182,6.0705,248652.31432266,0
+CLAR.US,D,20150929,000000,6.08992,6.19626,6.01235,6.09948,266061.55157096,0
+CLAR.US,D,20150930,000000,6.15753,6.25461,6.04182,6.08016,155964.0689602,0
+CLAR.US,D,20151001,000000,6.10924,6.17705,5.60589,5.61545,466230.11933252,0
+CLAR.US,D,20151002,000000,5.57672,5.79936,5.4413,5.79936,208948.00543244,0
+CLAR.US,D,20151005,000000,5.82834,6.00299,5.78951,5.93489,99509.332145871,0
+CLAR.US,D,20151006,000000,5.906,6.71933,5.906,5.9544,121876.71212824,0
+CLAR.US,D,20151007,000000,5.96406,6.27383,5.96406,6.26427,209273.39296451,0
+CLAR.US,D,20151008,000000,6.19626,6.33189,5.35417,5.46081,947642.98159668,0
+CLAR.US,D,20151009,000000,5.47047,5.51857,5.13142,5.35417,808415.2806055,0
+CLAR.US,D,20151012,000000,5.37359,5.51389,5.37349,5.48959,253915.75893866,0
+CLAR.US,D,20151013,000000,5.47973,5.47973,5.28636,5.28636,255836.95137338,0
+CLAR.US,D,20151014,000000,5.25698,5.325,5.14109,5.21845,291161.58425322,0
+CLAR.US,D,20151015,000000,5.20889,5.29592,5.15085,5.21845,225264.58331379,0
+CLAR.US,D,20151016,000000,5.24753,5.31533,5.18938,5.19924,175275.41727561,0
+CLAR.US,D,20151019,000000,5.1605,5.30567,4.99581,5.00557,181242.8639286,0
+CLAR.US,D,20151020,000000,5.00557,5.03454,4.93785,5.00557,232289.53944601,0
+CLAR.US,D,20151021,000000,5.00557,5.02498,4.87014,4.87014,278768.73812434,0
+CLAR.US,D,20151022,000000,4.90858,5.02498,4.85053,4.97649,160090.66577896,0
+CLAR.US,D,20151023,000000,4.96683,5.10225,4.96683,5.07337,145941.32954641,0
+CLAR.US,D,20151026,000000,5.09259,5.17026,5.03454,5.07337,140982.18252984,0
+CLAR.US,D,20151027,000000,5.08323,5.24753,4.99581,5.17972,291161.58425322,0
+CLAR.US,D,20151028,000000,5.17972,5.31533,5.09259,5.31533,196449.70964039,0
+CLAR.US,D,20151029,000000,5.22831,5.43144,5.22831,5.33486,169699.64080013,0
+CLAR.US,D,20151030,000000,5.36383,5.46081,5.17026,5.36383,276288.16033355,0
+CLAR.US,D,20151102,000000,5.36383,5.45095,5.29592,5.37359,131131.17542465,0
+CLAR.US,D,20151103,000000,5.38295,5.43144,5.31533,5.37359,190161.89686787,0
+CLAR.US,D,20151104,000000,5.38295,5.41222,5.22831,5.25698,114052.34712093,0
+CLAR.US,D,20151105,000000,5.25698,5.2768,5.10225,5.21845,226919.64088433,0
+CLAR.US,D,20151106,000000,5.19924,5.30567,5.15085,5.20889,99464.139433082,0
+CLAR.US,D,20151109,000000,5.08323,5.21357,4.99581,5.00557,293694.38473434,0
+CLAR.US,D,20151110,000000,4.28923,4.42465,3.67934,3.86306,2735719.7786676,0
+CLAR.US,D,20151111,000000,3.88247,3.94072,3.81477,3.89213,987098.22842531,0
+CLAR.US,D,20151112,000000,3.89213,4.13419,3.89213,4.09536,798291.10865857,0
+CLAR.US,D,20151113,000000,4.11488,4.11488,3.95984,3.98892,428634.80370573,0
+CLAR.US,D,20151116,000000,3.93086,4.0181,3.89213,3.96941,450736.04882391,0
+CLAR.US,D,20151117,000000,4.0181,4.0181,3.86306,3.86306,449290.88629721,0
+CLAR.US,D,20151118,000000,3.89213,4.10512,3.89213,4.0859,442370.37554566,0
+CLAR.US,D,20151119,000000,4.24054,4.45343,4.14375,4.16318,541109.42300912,0
+CLAR.US,D,20151120,000000,4.18249,4.49256,4.16318,4.44397,389593.32126974,0
+CLAR.US,D,20151123,000000,4.4149,4.56018,4.4149,4.45343,276907.80264,0
+CLAR.US,D,20151124,000000,4.52133,4.69589,4.4149,4.62788,435140.54578214,0
+CLAR.US,D,20151125,000000,4.63754,4.81179,4.61832,4.77306,421609.84757352,0
+CLAR.US,D,20151127,000000,4.78282,4.8796,4.68603,4.73452,266477.32452861,0
+CLAR.US,D,20151130,000000,4.74418,4.80224,4.67637,4.715,610726.28635223,0
+CLAR.US,D,20151201,000000,4.70525,4.74418,4.65716,4.68603,128850.44985262,0
+CLAR.US,D,20151202,000000,4.69589,4.72466,4.6472,4.66681,121268.11692937,0
+CLAR.US,D,20151203,000000,4.66681,4.69589,4.55061,4.60847,165391.2688477,0
+CLAR.US,D,20151204,000000,4.57959,4.57959,4.47314,4.50192,194487.3416229,0
+CLAR.US,D,20151207,000000,4.46329,4.52133,4.3181,4.40544,233011.6185681,0
+CLAR.US,D,20151208,000000,4.35704,4.42465,4.23078,4.27947,274592.93146276,0
+CLAR.US,D,20151209,000000,4.22152,4.44397,4.22152,4.4149,286409.31943297,0
+CLAR.US,D,20151210,000000,4.37606,4.58925,4.35704,4.44397,376990.58009702,0
+CLAR.US,D,20151211,000000,4.3665,4.44397,4.20201,4.26961,157822.99587954,0
+CLAR.US,D,20151214,000000,4.22152,4.34708,4.12443,4.13419,256527.89773779,0
+CLAR.US,D,20151215,000000,4.14375,4.34708,4.14375,4.33722,273291.38133448,0
+CLAR.US,D,20151216,000000,4.34708,4.55061,4.28923,4.483,234663.66329112,0
+CLAR.US,D,20151217,000000,4.49256,4.51168,4.33722,4.34708,156165.92974399,0
+CLAR.US,D,20151218,000000,4.33722,4.39578,4.26961,4.32786,142533.79900221,0
+CLAR.US,D,20151221,000000,4.37606,4.4149,4.2503,4.29879,182712.12923545,0
+CLAR.US,D,20151222,000000,4.26961,4.43431,4.26961,4.35704,214623.20587606,0
+CLAR.US,D,20151223,000000,4.34708,4.483,4.32786,4.37606,165877.3415808,0
+CLAR.US,D,20151224,000000,4.3665,4.53119,4.3665,4.45343,106393.68872719,0
+CLAR.US,D,20151228,000000,4.42465,4.483,4.30357,4.3665,170633.62353107,0
+CLAR.US,D,20151229,000000,4.3665,4.46329,4.3665,4.4149,149855.01847382,0
+CLAR.US,D,20151230,000000,4.39578,4.43431,4.26961,4.34708,143958.87587879,0
+CLAR.US,D,20151231,000000,4.3181,4.33722,4.26961,4.27947,163538.36762341,0
+CLAR.US,D,20160104,000000,4.24054,4.26016,4.10512,4.23078,96514.561711809,0
+CLAR.US,D,20160105,000000,4.24054,4.26006,4.13419,4.24054,53539.304698275,0
+CLAR.US,D,20160106,000000,4.18249,4.21177,4.10512,4.13419,75964.933066012,0
+CLAR.US,D,20160107,000000,4.07604,4.13419,3.99858,4.04697,178496.15127362,0
+CLAR.US,D,20160108,000000,4.06639,4.17293,4.0181,4.03741,194945.29444582,0
+CLAR.US,D,20160111,000000,4.03741,4.0849,3.92599,3.93086,218377.21388495,0
+CLAR.US,D,20160112,000000,3.95048,4.00844,3.90189,3.96941,302492.90377285,0
+CLAR.US,D,20160113,000000,3.99858,4.02775,3.88247,3.89213,256649.41592106,0
+CLAR.US,D,20160114,000000,3.91135,3.97916,3.88247,3.92111,258023.2743898,0
+CLAR.US,D,20160115,000000,3.82432,3.93585,3.82432,3.83388,219416.64627907,0
+CLAR.US,D,20160119,000000,3.89213,3.95984,3.82432,3.89213,216280.27201161,0
+CLAR.US,D,20160120,000000,3.82432,3.95984,3.72753,3.87271,192802.15557717,0
+CLAR.US,D,20160121,000000,3.88247,4.3181,3.84374,4.26016,170687.85478642,0
+CLAR.US,D,20160122,000000,4.32786,4.46329,4.30855,4.40544,212387.67301683,0
+CLAR.US,D,20160125,000000,4.40544,4.47314,4.14375,4.15361,61638.843112327,0
+CLAR.US,D,20160126,000000,4.19225,4.37606,4.19225,4.29879,111147.96211245,0
+CLAR.US,D,20160127,000000,4.26016,4.30855,4.17293,4.21177,91067.333397138,0
+CLAR.US,D,20160128,000000,4.24054,4.37606,4.22152,4.35704,151001.90909612,0
+CLAR.US,D,20160129,000000,4.35704,4.55061,4.3181,4.39578,132034.02539789,0
+CLAR.US,D,20160201,000000,4.35704,4.4149,4.23078,4.33722,60072.162402355,0
+CLAR.US,D,20160202,000000,4.30855,4.32786,4.0181,4.04697,75847.432012764,0
+CLAR.US,D,20160203,000000,4.06639,4.13419,3.93086,4.10512,107696.24313798,0
+CLAR.US,D,20160204,000000,4.10512,4.16318,4.0859,4.13419,65975.334974929,0
+CLAR.US,D,20160205,000000,3.95048,4.11946,3.94072,3.96941,100758.65958382,0
+CLAR.US,D,20160208,000000,3.95048,4.04697,3.87271,4.02775,124695.73312368,0
+CLAR.US,D,20160209,000000,3.95048,4.04697,3.88247,3.90189,66432.283515337,0
+CLAR.US,D,20160210,000000,3.91135,4.07604,3.89223,3.94072,67146.328377382,0
+CLAR.US,D,20160211,000000,3.90189,3.94072,3.82432,3.87271,62687.314049,0
+CLAR.US,D,20160212,000000,3.92111,4.02775,3.87271,3.97916,51119.988140375,0
+CLAR.US,D,20160216,000000,4.00844,4.06639,3.94072,4.02775,68602.53801165,0
+CLAR.US,D,20160217,000000,4.05673,4.09536,4.00844,4.06639,122898.06743724,0
+CLAR.US,D,20160218,000000,4.06639,4.10413,3.97916,4.06639,130947.39172597,0
+CLAR.US,D,20160219,000000,4.05673,4.06639,4.02775,4.03741,85257.559097659,0
+CLAR.US,D,20160222,000000,4.11488,4.11488,4.03741,4.06639,148916.01433034,0
+CLAR.US,D,20160223,000000,4.03741,4.26016,4.03741,4.04697,167820.62823066,0
+CLAR.US,D,20160224,000000,4.03741,4.15361,3.99858,4.13419,77368.920009948,0
+CLAR.US,D,20160225,000000,4.12443,4.20678,4.04697,4.14375,62681.288353962,0
+CLAR.US,D,20160226,000000,4.17293,4.20201,3.97916,4.0859,46672.020919565,0
+CLAR.US,D,20160229,000000,4.0859,4.16318,4.0181,4.16318,106606.59661855,0
+CLAR.US,D,20160301,000000,4.21177,4.40544,4.17293,4.39578,126845.90196986,0
+CLAR.US,D,20160302,000000,4.42465,4.44397,4.33722,4.42465,95480.150730225,0
+CLAR.US,D,20160303,000000,4.44397,4.55022,4.39578,4.45343,167762.37984529,0
+CLAR.US,D,20160304,000000,4.45343,4.54085,4.44397,4.483,107581.75493225,0
+CLAR.US,D,20160307,000000,4.47314,4.80224,4.47314,4.715,122912.12739232,0
+CLAR.US,D,20160308,000000,4.66681,4.74418,4.54085,4.54085,52308.054345438,0
+CLAR.US,D,20160309,000000,4.57959,4.65716,4.56794,4.58925,29361.203356882,0
+CLAR.US,D,20160310,000000,4.56018,4.62221,4.51168,4.54085,35752.457227562,0
+CLAR.US,D,20160311,000000,4.56973,4.74906,4.46329,4.73452,117676.80268651,0
+CLAR.US,D,20160314,000000,4.715,4.75404,4.45343,4.52133,95170.831718256,0
+CLAR.US,D,20160315,000000,4.95718,5.02498,4.52622,4.56973,294629.3717478,0
+CLAR.US,D,20160316,000000,4.56973,4.73452,4.52133,4.72466,91016.114989311,0
+CLAR.US,D,20160317,000000,4.70525,4.7636,4.59901,4.66681,118713.2222331,0
+CLAR.US,D,20160318,000000,4.6472,4.69589,4.56018,4.60847,204646.66345757,0
+CLAR.US,D,20160321,000000,4.56973,4.69589,4.56973,4.66681,135263.79793844,0
+CLAR.US,D,20160322,000000,4.6472,4.65716,4.58925,4.61832,57378.676720211,0
+CLAR.US,D,20160323,000000,4.58925,4.65716,4.37606,4.37606,87111.464604459,0
+CLAR.US,D,20160324,000000,4.35704,4.35704,4.2503,4.29879,60927.811097801,0
+CLAR.US,D,20160328,000000,4.29879,4.42465,4.26016,4.34708,51540.782510554,0
+CLAR.US,D,20160329,000000,4.33722,4.38602,4.24054,4.30855,89742.684771206,0
+CLAR.US,D,20160330,000000,4.33722,4.38602,4.0181,4.18249,307333.54545366,0
+CLAR.US,D,20160331,000000,4.20201,4.46329,4.17293,4.37606,344673.77332382,0
+CLAR.US,D,20160401,000000,4.3181,4.40075,4.19722,4.37606,96201.225569815,0
+CLAR.US,D,20160404,000000,4.40544,4.45343,4.3665,4.44397,61261.232889924,0
+CLAR.US,D,20160405,000000,4.42465,4.46329,4.37606,4.4149,71549.102885405,0
+CLAR.US,D,20160406,000000,4.40544,4.45343,4.30855,4.33722,142084.88472186,0
+CLAR.US,D,20160407,000000,4.32786,4.42465,4.30855,4.40544,75357.342149644,0
+CLAR.US,D,20160408,000000,4.44397,4.44397,4.30855,4.34708,41074.150228935,0
+CLAR.US,D,20160411,000000,4.3665,4.40544,4.30855,4.35704,52135.317754338,0
+CLAR.US,D,20160412,000000,4.32786,4.4149,4.32786,4.39578,72561.419651849,0
+CLAR.US,D,20160413,000000,4.43431,4.43431,4.30965,4.4149,138688.40128524,0
+CLAR.US,D,20160414,000000,4.40544,4.42465,4.33722,4.37606,74898.385044224,0
+CLAR.US,D,20160415,000000,4.34708,4.39578,4.33722,4.3665,53510.180505589,0
+CLAR.US,D,20160418,000000,4.32786,4.33722,4.24054,4.28923,84255.285156279,0
+CLAR.US,D,20160419,000000,4.28923,4.32786,4.26016,4.28923,126416.06905713,0
+CLAR.US,D,20160420,000000,4.26961,4.34708,4.24054,4.26016,307843.72096691,0
+CLAR.US,D,20160421,000000,4.27947,4.30855,4.25527,4.26961,39259.411739883,0
+CLAR.US,D,20160422,000000,4.30855,4.33722,4.27957,4.3181,51137.060942984,0
+CLAR.US,D,20160425,000000,4.29879,4.32299,4.24531,4.28923,48730.800057669,0
+CLAR.US,D,20160426,000000,4.28923,4.33722,4.21177,4.30855,64193.737808589,0
+CLAR.US,D,20160427,000000,4.33722,4.33722,4.26961,4.30855,38748.23194413,0
+CLAR.US,D,20160428,000000,4.30855,4.30855,4.17293,4.18249,49108.410280072,0
+CLAR.US,D,20160429,000000,4.20201,4.3181,4.0859,4.11488,102462.92699717,0
+CLAR.US,D,20160502,000000,4.11488,4.17293,4.0181,4.10512,53122.527458121,0
+CLAR.US,D,20160503,000000,4.10512,4.15361,3.88247,3.95048,104213.39140581,0
+CLAR.US,D,20160504,000000,3.91135,4.0181,3.84374,3.90189,122810.69485918,0
+CLAR.US,D,20160505,000000,3.93086,3.94072,3.88247,3.91135,78990.836257771,0
+CLAR.US,D,20160506,000000,3.92111,3.93086,3.82432,3.87271,163540.37618842,0
+CLAR.US,D,20160509,000000,3.86306,4.08103,3.86306,4.03741,277078.53066609,0
+CLAR.US,D,20160510,000000,4.06639,4.27947,4.0181,4.21177,196457.74390044,0
+CLAR.US,D,20160511,000000,4.20201,4.26951,4.16805,4.21177,118891.98451924,0
+CLAR.US,D,20160512,000000,4.26016,4.28923,4.15361,4.16318,119097.86243305,0
+CLAR.US,D,20160513,000000,4.16318,4.24054,4.13419,4.16318,52442.628201294,0
+CLAR.US,D,20160516,000000,4.19225,4.26016,4.15361,4.20201,57303.355532232,0
+CLAR.US,D,20160517,000000,4.21177,4.21177,4.07604,4.0859,105191.56256704,0
+CLAR.US,D,20160518,000000,4.06639,4.15361,4.04697,4.07604,91392.720929209,0
+CLAR.US,D,20160519,000000,4.02775,4.07604,3.89213,3.94072,133286.36568336,0
+CLAR.US,D,20160520,000000,3.96941,4.0859,3.93086,4.05673,38206.923673184,0
+CLAR.US,D,20160523,000000,4.05673,4.10512,3.97916,3.97916,80319.502013729,0
+CLAR.US,D,20160524,000000,4.0181,4.22152,4.0181,4.19225,70506.65764377,0
+CLAR.US,D,20160525,000000,4.24054,4.2503,4.06639,4.0859,96758.602360862,0
+CLAR.US,D,20160526,000000,4.10512,4.13419,4.0181,4.04697,58723.410996271,0
+CLAR.US,D,20160527,000000,4.04697,4.13419,4.04697,4.06639,83524.167491626,0
+CLAR.US,D,20160531,000000,4.06639,4.13419,3.98892,4.03741,76902.932926982,0
+CLAR.US,D,20160601,000000,3.98892,4.12443,3.98892,4.03741,313120.22125549,0
+CLAR.US,D,20160602,000000,4.06639,4.17293,4.03741,4.16318,79351.373677567,0
+CLAR.US,D,20160603,000000,4.14375,4.2503,4.03741,4.04697,100788.78805901,0
+CLAR.US,D,20160606,000000,4.0859,4.19225,4.04697,4.17293,67320.069250988,0
+CLAR.US,D,20160607,000000,4.17293,4.22152,4.14375,4.17293,51187.275068304,0
+CLAR.US,D,20160608,000000,4.15361,4.2503,4.11488,4.2503,61026.230783428,0
+CLAR.US,D,20160609,000000,4.19225,4.2503,4.17781,4.22152,75896.641855577,0
+CLAR.US,D,20160610,000000,4.17293,4.21177,4.13419,4.19225,62671.245528898,0
+CLAR.US,D,20160613,000000,4.17293,4.17781,4.07604,4.13419,84989.415668452,0
+CLAR.US,D,20160614,000000,4.15361,4.21177,4.12443,4.20201,78970.750607643,0
+CLAR.US,D,20160615,000000,4.18249,4.27947,4.16318,4.21177,75544.138695833,0
+CLAR.US,D,20160616,000000,4.22152,4.2503,4.07604,4.23078,83917.846234131,0
+CLAR.US,D,20160617,000000,4.24054,4.29879,4.23078,4.28923,109107.26005946,0
+CLAR.US,D,20160620,000000,4.30855,4.33722,4.17293,4.20201,105141.34844172,0
+CLAR.US,D,20160621,000000,4.18249,4.2262,4.09536,4.17293,100525.66604234,0
+CLAR.US,D,20160622,000000,4.16318,4.18249,4.07604,4.11488,110720.13776472,0
+CLAR.US,D,20160623,000000,4.18249,4.18249,3.99858,4.07604,172155.11152826,0
+CLAR.US,D,20160624,000000,3.97916,4.13419,3.94072,4.07604,224579.66264443,0
+CLAR.US,D,20160627,000000,4.05673,4.17293,3.80799,3.89213,275415.4388355,0
+CLAR.US,D,20160628,000000,3.92111,4.11488,3.91832,3.99858,107670.13179282,0
+CLAR.US,D,20160629,000000,3.99858,4.10512,3.96941,4.05673,83161.621506819,0
+CLAR.US,D,20160630,000000,4.09536,4.09536,3.87271,4.00844,106740.16619189,0
+CLAR.US,D,20160701,000000,3.97916,4.26961,3.97916,4.24054,146383.21384922,0
+CLAR.US,D,20160705,000000,4.23078,4.23078,4.06639,4.07604,75171.549885962,0
+CLAR.US,D,20160706,000000,4.06639,4.14375,4.02775,4.0859,91210.945795551,0
+CLAR.US,D,20160707,000000,4.07604,4.19225,4.07604,4.12443,75851.449142789,0
+CLAR.US,D,20160708,000000,4.16318,4.33125,4.14375,4.24054,194916.17025313,0
+CLAR.US,D,20160711,000000,4.26016,4.40544,4.26016,4.32786,158844.35118853,0
+CLAR.US,D,20160712,000000,4.35704,4.43431,4.27947,4.35704,322386.73594197,0
+CLAR.US,D,20160713,000000,4.37606,4.37606,4.30855,4.35704,68402.685792879,0
+CLAR.US,D,20160714,000000,4.3665,4.40544,4.33822,4.37606,67856.356109402,0
+CLAR.US,D,20160715,000000,4.38602,4.39578,4.34708,4.35704,64188.716396057,0
+CLAR.US,D,20160718,000000,4.32786,4.38602,4.26961,4.35704,66151.084413548,0
+CLAR.US,D,20160719,000000,4.35704,4.37606,4.3181,4.35704,40441.452249908,0
+CLAR.US,D,20160720,000000,4.35704,4.37606,4.28923,4.29879,75704.823896856,0
+CLAR.US,D,20160721,000000,4.27947,4.34708,4.18249,4.20201,34046.181249202,0
+CLAR.US,D,20160722,000000,4.18249,4.20201,4.06639,4.09536,32217.382805061,0
+CLAR.US,D,20160725,000000,4.06639,4.22152,4.04697,4.12443,60980.033788134,0
+CLAR.US,D,20160726,000000,4.11488,4.17293,4.06728,4.12443,71650.535418551,0
+CLAR.US,D,20160727,000000,4.12443,4.14375,4.07604,4.14375,49350.442364112,0
+CLAR.US,D,20160728,000000,4.12443,4.15361,4.07604,4.10512,47908.292684933,0
+CLAR.US,D,20160729,000000,4.07604,4.10512,4.04697,4.07604,32415.226458821,0
+CLAR.US,D,20160801,000000,4.09536,4.12443,4.06639,4.0859,197933.03490233,0
+CLAR.US,D,20160802,000000,4.07604,4.19225,4.0181,4.0181,264801.17702545,0
+CLAR.US,D,20160803,000000,4.02775,4.13419,4.0181,4.12443,86917.638080725,0
+CLAR.US,D,20160804,000000,4.13419,4.20201,4.11488,4.19225,63815.123303679,0
+CLAR.US,D,20160805,000000,4.18249,4.35704,4.18249,4.21177,90409.528355451,0
+CLAR.US,D,20160808,000000,4.34708,4.80224,4.34708,4.59901,266987.50004185,0
+CLAR.US,D,20160809,000000,4.62788,4.65716,4.59901,4.59901,48519.900731326,0
+CLAR.US,D,20160810,000000,4.58925,4.58925,4.45343,4.50192,41813.302153639,0
+CLAR.US,D,20160811,000000,4.49256,4.53119,4.40544,4.50192,123234.50207687,0
+CLAR.US,D,20160812,000000,4.49256,4.52133,4.46329,4.50192,37732.902330167,0
+CLAR.US,D,20160815,000000,4.50192,4.56973,4.50192,4.52133,46464.134440741,0
+CLAR.US,D,20160816,000000,4.50192,4.50192,4.4149,4.42465,49842.540792244,0
+CLAR.US,D,20160817,000000,4.39578,4.40663,4.33722,4.35704,19769.301138331,0
+CLAR.US,D,20160818,000000,4.33722,4.42465,4.33722,4.3665,49894.763482577,0
+CLAR.US,D,20160819,000000,4.3665,4.44397,4.3665,4.40544,16792.607789384,0
+CLAR.US,D,20160822,000000,4.37606,4.44397,4.35704,4.37606,18252.834553679,0
+CLAR.US,D,20160823,000000,4.38602,4.38602,4.34708,4.35704,49916.857697717,0
+CLAR.US,D,20160824,000000,4.3181,4.35704,4.3181,4.34708,14865.389659617,0
+CLAR.US,D,20160825,000000,4.35704,4.35704,4.3181,4.34708,50153.868369226,0
+CLAR.US,D,20160826,000000,4.37606,4.37606,4.26961,4.28923,41517.038814253,0
+CLAR.US,D,20160829,000000,4.35704,4.40544,4.30855,4.40544,69979.409327915,0
+CLAR.US,D,20160830,000000,4.40544,4.49256,4.40544,4.44397,60819.348587111,0
+CLAR.US,D,20160831,000000,4.4149,4.47314,4.38602,4.45343,75281.016679159,0
+CLAR.US,D,20160901,000000,4.45343,4.55061,4.45343,4.50192,31489.277987928,0
+CLAR.US,D,20160902,000000,4.51168,4.55061,4.483,4.53119,19366.583853267,0
+CLAR.US,D,20160906,000000,4.55061,4.67637,4.53119,4.65716,80278.326430966,0
+CLAR.US,D,20160907,000000,4.6472,4.84087,4.6472,4.74418,88110.725698319,0
+CLAR.US,D,20160908,000000,4.74418,4.82155,4.62788,4.77306,81911.28978636,0
+CLAR.US,D,20160909,000000,4.77306,4.79248,4.66681,4.69589,58358.85644645,0
+CLAR.US,D,20160912,000000,4.6472,4.69589,4.6472,4.67637,40016.640749703,0
+CLAR.US,D,20160913,000000,4.6472,4.69589,4.59901,4.62788,46935.142936239,0
+CLAR.US,D,20160914,000000,4.58925,4.65865,4.54085,4.61832,34259.089140557,0
+CLAR.US,D,20160915,000000,4.60847,4.65018,4.50192,4.56018,40388.225277068,0
+CLAR.US,D,20160916,000000,4.56018,4.715,4.51168,4.70525,73811.751372306,0
+CLAR.US,D,20160919,000000,4.67637,4.81179,4.63754,4.69589,61461.085108696,0
+CLAR.US,D,20160920,000000,4.715,4.72466,4.6472,4.65716,16753.440771635,0
+CLAR.US,D,20160921,000000,4.6472,4.69589,4.61832,4.63754,38890.840060038,0
+CLAR.US,D,20160922,000000,4.61832,4.73452,4.61832,4.69589,29898.494497802,0
+CLAR.US,D,20160923,000000,4.69589,4.73452,4.63754,4.68603,38156.709547865,0
+CLAR.US,D,20160926,000000,4.63754,4.73452,4.63754,4.66681,26235.87619699,0
+CLAR.US,D,20160927,000000,4.69589,4.87014,4.69589,4.82155,63348.131938207,0
+CLAR.US,D,20160928,000000,4.84087,4.99581,4.82155,4.90858,121538.26892358,0
+CLAR.US,D,20160929,000000,4.89902,4.97649,4.8796,4.8796,125099.45469125,0
+CLAR.US,D,20160930,000000,4.88946,5.0441,4.81179,4.97649,92166.018459131,0
+CLAR.US,D,20161003,000000,4.97649,5.0441,4.86058,4.8796,88602.824126451,0
+CLAR.US,D,20161004,000000,4.8796,4.90858,4.77306,4.82155,61952.179254321,0
+CLAR.US,D,20161005,000000,4.84087,4.92809,4.81179,4.88946,73589.804938394,0
+CLAR.US,D,20161006,000000,4.85053,4.99581,4.715,4.77306,84455.137375052,0
+CLAR.US,D,20161007,000000,4.78282,4.80224,4.68613,4.77306,22284.024534337,0
+CLAR.US,D,20161010,000000,4.79248,4.84087,4.74418,4.84087,31881.952447926,0
+CLAR.US,D,20161011,000000,4.84087,4.84087,4.69589,4.84087,50294.467920121,0
+CLAR.US,D,20161012,000000,4.88946,4.88946,4.74418,4.84087,30538.222454374,0
+CLAR.US,D,20161013,000000,4.84087,4.84087,4.74418,4.79248,22788.174352546,0
+CLAR.US,D,20161014,000000,4.74418,4.84087,4.74418,4.84087,37481.831703569,0
+CLAR.US,D,20161017,000000,4.84087,4.88946,4.79248,4.84087,87353.4966885,0
+CLAR.US,D,20161018,000000,4.79248,4.84087,4.79248,4.84087,75536.104435782,0
+CLAR.US,D,20161019,000000,4.79248,4.84087,4.74418,4.84087,81616.03072948,0
+CLAR.US,D,20161020,000000,4.79248,4.84087,4.79248,4.79248,39698.283195177,0
+CLAR.US,D,20161021,000000,4.84087,4.88946,4.79248,4.84087,144805.48603167,0
+CLAR.US,D,20161024,000000,4.88946,4.88946,4.79248,4.79248,63471.658686493,0
+CLAR.US,D,20161025,000000,4.79248,4.88946,4.79248,4.79248,159791.38959207,0
+CLAR.US,D,20161026,000000,4.79248,4.86537,4.74418,4.79248,87688.927045635,0
+CLAR.US,D,20161027,000000,4.79248,4.84087,4.74418,4.74418,18031.892402272,0
+CLAR.US,D,20161028,000000,4.74418,4.79248,4.59901,4.74418,67019.788781576,0
+CLAR.US,D,20161031,000000,4.69589,4.93785,4.69589,4.79248,51907.345625387,0
+CLAR.US,D,20161101,000000,5.03454,5.17375,4.87383,5.03454,192025.84519973,0
+CLAR.US,D,20161102,000000,5.03454,5.22831,5.03454,5.17972,85248.520555102,0
+CLAR.US,D,20161103,000000,5.17972,5.2768,5.13142,5.17972,75022.916075016,0
+CLAR.US,D,20161104,000000,5.22831,5.51857,5.18748,5.37359,660521.62586667,0
+CLAR.US,D,20161107,000000,5.47047,5.61545,5.42198,5.51857,570464.60067097,0
+CLAR.US,D,20161108,000000,5.56706,5.76063,5.325,5.42198,349527.47067722,0
+CLAR.US,D,20161109,000000,5.42198,5.61545,5.29114,5.37359,198910.20178105,0
+CLAR.US,D,20161110,000000,5.37359,5.71652,5.37359,5.71233,250105.51110941,0
+CLAR.US,D,20161111,000000,5.66394,6.00299,5.56706,6.00299,304951.3873485,0
+CLAR.US,D,20161114,000000,6.00299,6.14817,5.85751,6.09948,324085.98194278,0
+CLAR.US,D,20161115,000000,6.09948,6.09948,5.80922,5.9544,151252.97972271,0
+CLAR.US,D,20161116,000000,6.00299,6.05148,5.85751,6.00299,85094.865331623,0
+CLAR.US,D,20161117,000000,6.00299,6.00299,5.85751,5.9544,80032.277216901,0
+CLAR.US,D,20161118,000000,5.9544,5.9544,5.71233,5.76063,155378.57225898,0
+CLAR.US,D,20161121,000000,5.80922,5.906,5.61545,5.80922,112945.62779889,0
+CLAR.US,D,20161122,000000,5.80922,5.9544,5.73653,5.80922,126236.30248849,0
+CLAR.US,D,20161123,000000,5.80922,5.906,5.76063,5.906,84461.16307009,0
+CLAR.US,D,20161125,000000,5.906,6.05148,5.80932,5.9544,46740.312129999,0
+CLAR.US,D,20161128,000000,5.906,6.00299,5.80922,5.906,63641.382430073,0
+CLAR.US,D,20161129,000000,5.906,6.22086,5.76561,6.05148,407269.69766475,0
+CLAR.US,D,20161130,000000,6.05148,6.09948,5.87693,5.9544,188355.19263887,0
+CLAR.US,D,20161201,000000,6.00299,6.19626,5.9301,6.19626,78849.232424371,0
+CLAR.US,D,20161202,000000,6.14817,6.14817,5.9544,6.00299,94090.223741378,0
+CLAR.US,D,20161205,000000,6.09948,6.24485,6.07538,6.19626,100689.36409088,0
+CLAR.US,D,20161206,000000,6.24485,6.632,6.16719,6.48691,94909.718266594,0
+CLAR.US,D,20161207,000000,6.48691,6.53532,6.34164,6.34164,53293.255484208,0
+CLAR.US,D,20161208,000000,6.34164,6.43842,6.29315,6.39023,60571.290808033,0
+CLAR.US,D,20161209,000000,6.29315,6.48691,6.29315,6.43842,36313.851148636,0
+CLAR.US,D,20161212,000000,6.39023,6.39959,5.9545,6.02689,47203.286365446,0
+CLAR.US,D,20161213,000000,6.05148,6.09948,5.61545,6.00299,158308.06433012,0
+CLAR.US,D,20161214,000000,5.9544,6.00299,5.71233,5.71233,49404.673619457,0
+CLAR.US,D,20161215,000000,5.80922,5.85652,5.51857,5.56706,51550.825335618,0
+CLAR.US,D,20161216,000000,5.61545,5.61545,5.47047,5.56706,75450.740422739,0
+CLAR.US,D,20161219,000000,5.61545,6.0947,5.2768,5.2768,53764.263979706,0
+CLAR.US,D,20161220,000000,5.2768,5.47047,5.13142,5.37359,108883.30506054,0
+CLAR.US,D,20161221,000000,5.42198,5.51857,5.13332,5.37359,47464.399817108,0
+CLAR.US,D,20161222,000000,5.42198,5.42198,5.13142,5.22831,71478.803109958,0
+CLAR.US,D,20161223,000000,5.22831,5.22831,5.13142,5.22831,41496.953164125,0
+CLAR.US,D,20161227,000000,5.325,5.37359,5.2768,5.325,76227.05080018,0
+CLAR.US,D,20161228,000000,5.37359,5.37359,5.08323,5.325,85514.655419295,0
+CLAR.US,D,20161229,000000,5.2768,5.2768,5.08323,5.22831,48811.14265818,0
+CLAR.US,D,20161230,000000,5.2768,5.2768,5.08323,5.17972,57622.717369265,0
+CLAR.US,D,20170103,000000,5.13142,5.51857,5.13142,5.47047,69523.465070013,0
+CLAR.US,D,20170104,000000,5.47047,5.76063,5.325,5.61545,90435.639700617,0
+CLAR.US,D,20170105,000000,5.47834,5.66394,5.47047,5.56706,77256.440369231,0
+CLAR.US,D,20170106,000000,5.56706,5.906,5.56706,5.76063,264874.48964841,0
+CLAR.US,D,20170109,000000,5.76063,5.906,5.61545,5.80922,188656.47739079,0
+CLAR.US,D,20170110,000000,5.80922,5.80922,5.56706,5.71233,112401.30668043,0
+CLAR.US,D,20170111,000000,5.71233,5.80922,5.37359,5.76063,100010.46911656,0
+CLAR.US,D,20170112,000000,5.76063,5.85751,5.61545,5.76063,66973.591786282,0
+CLAR.US,D,20170113,000000,5.71233,6.02689,5.49876,5.71233,16653.012520995,0
+CLAR.US,D,20170117,000000,5.71233,5.80922,5.51857,5.71233,43656.160552868,0
+CLAR.US,D,20170118,000000,5.71233,5.71233,5.61545,5.66394,66753.653917382,0
+CLAR.US,D,20170119,000000,5.71233,5.80922,5.56706,5.66394,40705.578549088,0
+CLAR.US,D,20170120,000000,5.71233,5.71233,5.51857,5.71233,12718.233660951,0
+CLAR.US,D,20170123,000000,5.66394,5.76063,5.62401,5.76063,45898.723389643,0
+CLAR.US,D,20170124,000000,5.80922,5.80922,5.71233,5.76063,71701.753826377,0
+CLAR.US,D,20170125,000000,5.76063,5.80922,5.71233,5.76063,49034.093374599,0
+CLAR.US,D,20170126,000000,5.71233,5.71233,5.33007,5.37359,52465.726698941,0
+CLAR.US,D,20170127,000000,5.42198,5.47047,5.325,5.47047,31594.727651098,0
+CLAR.US,D,20170130,000000,5.37359,5.37359,5.13142,5.22831,34277.166225672,0
+CLAR.US,D,20170131,000000,5.22831,5.44608,5.13142,5.42198,57771.351180211,0
+CLAR.US,D,20170201,000000,5.47047,5.61545,5.325,5.56706,60221.800495808,0
+CLAR.US,D,20170202,000000,5.66394,5.80922,5.51857,5.71233,85271.619052748,0
+CLAR.US,D,20170203,000000,5.80922,5.906,5.61545,5.76063,135047.87719957,0
+CLAR.US,D,20170206,000000,5.80922,5.85751,5.61545,5.80922,59436.451575809,0
+CLAR.US,D,20170207,000000,5.76063,5.906,5.51857,5.56706,41355.349330724,0
+CLAR.US,D,20170208,000000,5.56706,5.61545,5.37359,5.56706,64424.722785059,0
+CLAR.US,D,20170209,000000,5.56706,5.66394,5.42198,5.61545,52955.81656206,0
+CLAR.US,D,20170210,000000,5.61545,5.76063,5.2768,5.325,99761.407054975,0
+CLAR.US,D,20170213,000000,5.325,5.55919,5.03454,5.08323,99610.764679016,0
+CLAR.US,D,20170214,000000,5.13142,5.13142,4.98615,5.08323,84029.321592341,0
+CLAR.US,D,20170215,000000,5.08323,5.17972,4.84087,5.17972,95078.437727668,0
+CLAR.US,D,20170216,000000,5.13142,5.2768,5.03454,5.13142,52007.773876026,0
+CLAR.US,D,20170217,000000,5.325,5.42198,5.03454,5.325,141080.60221547,0
+CLAR.US,D,20170221,000000,5.51857,5.61545,5.37179,5.51857,67684.623800808,0
+CLAR.US,D,20170222,000000,5.51857,5.71233,5.51857,5.56706,34949.031222448,0
+CLAR.US,D,20170223,000000,5.56706,5.76063,5.51857,5.71233,61070.419213709,0
+CLAR.US,D,20170224,000000,5.71233,5.71233,5.51857,5.66394,47866.112819665,0
+CLAR.US,D,20170227,000000,5.51857,5.71233,5.51857,5.61545,39934.289584179,0
+CLAR.US,D,20170228,000000,5.51857,5.66394,5.325,5.325,48283.894342324,0
+CLAR.US,D,20170301,000000,5.42198,5.51857,5.33416,5.42198,58454.263284558,0
+CLAR.US,D,20170302,000000,5.42198,5.42198,5.37359,5.42198,27330.544128957,0
+CLAR.US,D,20170303,000000,5.42198,5.45195,5.325,5.42198,30445.828463786,0
+CLAR.US,D,20170306,000000,5.42198,5.54306,5.325,5.49109,137536.48925042,0
+CLAR.US,D,20170307,000000,5.2768,5.51857,4.84087,5.2768,246054.23547862,0
+CLAR.US,D,20170308,000000,5.22831,5.2768,5.08323,5.08323,89041.695581744,0
+CLAR.US,D,20170309,000000,5.08323,5.25211,5.08323,5.13142,92078.645881074,0
+CLAR.US,D,20170310,000000,5.17972,5.22831,5.13142,5.13142,52286.964412803,0
+CLAR.US,D,20170313,000000,5.2768,5.2768,5.17972,5.17972,54867.970454231,0
+CLAR.US,D,20170314,000000,5.22831,5.22831,5.08323,5.08323,60023.956842048,0
+CLAR.US,D,20170315,000000,5.08323,5.22831,5.08323,5.22831,52416.516856128,0
+CLAR.US,D,20170316,000000,5.17972,5.22831,5.17972,5.17972,50265.343727436,0
+CLAR.US,D,20170317,000000,5.22831,5.42198,5.17972,5.2768,102303.24607865,0
+CLAR.US,D,20170320,000000,5.22831,5.37359,5.17972,5.325,81422.204205747,0
+CLAR.US,D,20170321,000000,5.325,5.42198,5.08323,5.13142,48353.189835265,0
+CLAR.US,D,20170322,000000,5.13142,5.17972,5.08811,5.13142,74916.462129339,0
+CLAR.US,D,20170323,000000,5.13142,5.22831,5.08323,5.13142,254157.7910227,0
+CLAR.US,D,20170324,000000,5.08323,5.47047,5.08323,5.2768,49083.303217412,0
+CLAR.US,D,20170327,000000,5.2768,5.38295,5.17972,5.325,66513.630398355,0
+CLAR.US,D,20170328,000000,5.2768,5.47047,5.17972,5.22831,52839.319791319,0
+CLAR.US,D,20170329,000000,5.17972,5.325,5.13142,5.13142,23638.801635459,0
+CLAR.US,D,20170330,000000,5.13142,5.37359,5.13142,5.325,79022.973297976,0
+CLAR.US,D,20170331,000000,5.2768,5.325,5.22831,5.22831,71346.237819114,0
+CLAR.US,D,20170403,000000,5.22831,5.42198,5.22831,5.22831,85151.105151981,0
+CLAR.US,D,20170404,000000,5.22831,5.325,5.13142,5.17972,125102.46753876,0
+CLAR.US,D,20170405,000000,5.22831,5.22831,5.03454,5.08323,93168.29240051,0
+CLAR.US,D,20170406,000000,5.03454,5.325,5.03454,5.2768,72867.725816299,0
+CLAR.US,D,20170407,000000,5.22831,5.37359,5.17972,5.17972,46908.027308566,0
+CLAR.US,D,20170410,000000,5.08323,5.37359,5.08323,5.2768,63868.350276518,0
+CLAR.US,D,20170411,000000,5.2768,5.325,5.17972,5.2768,52920.666674337,0
+CLAR.US,D,20170412,000000,5.2768,5.325,5.22831,5.2768,94446.744031147,0
+CLAR.US,D,20170413,000000,5.325,5.325,5.17972,5.22831,28517.606051513,0
+CLAR.US,D,20170417,000000,5.22831,5.22831,5.13142,5.22831,33820.217685263,0
+CLAR.US,D,20170418,000000,5.22831,5.325,5.03454,5.03454,36565.92605774,0
+CLAR.US,D,20170419,000000,5.08323,5.22831,5.08323,5.17972,130552.70870096,0
+CLAR.US,D,20170420,000000,5.22831,5.22831,5.03454,5.08323,39514.499496507,0
+CLAR.US,D,20170421,000000,5.13142,5.22831,4.93785,5.03454,101506.85005109,0
+CLAR.US,D,20170424,000000,5.08323,5.22831,4.98615,5.03454,44528.882050924,0
+CLAR.US,D,20170425,000000,5.03454,5.17972,5.03454,5.17972,52580.214904669,0
+CLAR.US,D,20170426,000000,5.13142,5.22831,5.08323,5.08323,44054.860707907,0
+CLAR.US,D,20170427,000000,5.13142,5.22831,5.13142,5.13142,21385.191691115,0
+CLAR.US,D,20170428,000000,5.13142,5.17972,5.08323,5.08323,12593.702630158,0
+CLAR.US,D,20170501,000000,5.13142,5.22831,5.03454,5.17972,123938.50411387,0
+CLAR.US,D,20170502,000000,5.17972,5.17972,5.08323,5.13142,43269.511787908,0
+CLAR.US,D,20170503,000000,5.17972,5.42198,5.17872,5.37359,50353.720587999,0
+CLAR.US,D,20170504,000000,5.325,5.37359,5.17972,5.2768,35490.339493394,0
+CLAR.US,D,20170505,000000,5.325,5.325,5.17972,5.22831,35101.68216342,0
+CLAR.US,D,20170508,000000,5.17972,5.325,5.17972,5.2768,28013.456233304,0
+CLAR.US,D,20170509,000000,5.37359,5.61545,5.37359,5.56706,63380.268978411,0
+CLAR.US,D,20170510,000000,5.61545,5.66394,5.51857,5.61545,71789.126404433,0
+CLAR.US,D,20170511,000000,5.61545,5.80922,5.56706,5.71233,67390.369026436,0
+CLAR.US,D,20170512,000000,5.80922,5.80922,5.66394,5.71233,130681.25686178,0
+CLAR.US,D,20170515,000000,5.80922,5.80922,5.71233,5.80922,67332.120641065,0
+CLAR.US,D,20170516,000000,5.80922,5.80922,5.76063,5.76063,61141.723271663,0
+CLAR.US,D,20170517,000000,5.76063,5.80922,5.61545,5.66394,66509.613268329,0
+CLAR.US,D,20170518,000000,5.61545,5.80922,5.56706,5.71233,48417.463915674,0
+CLAR.US,D,20170519,000000,5.71233,5.80922,5.71233,5.80922,35776.560007715,0
+CLAR.US,D,20170522,000000,5.80922,5.80922,5.71233,5.76063,59996.841214376,0
+CLAR.US,D,20170523,000000,5.80922,5.80922,5.76063,5.76063,69380.856954105,0
+CLAR.US,D,20170524,000000,5.80922,5.80922,5.76063,5.76063,49186.744315571,0
+CLAR.US,D,20170525,000000,5.76063,5.80922,5.76063,5.80922,47514.613942427,0
+CLAR.US,D,20170526,000000,5.80922,5.80922,5.66394,5.71233,36977.68188536,0
+CLAR.US,D,20170530,000000,5.66394,5.80922,5.66394,5.76063,84046.39439495,0
+CLAR.US,D,20170531,000000,5.76063,5.80922,5.71233,5.76063,58859.99341714,0
+CLAR.US,D,20170601,000000,5.80922,5.9544,5.75695,5.906,145315.66154493,0
+CLAR.US,D,20170602,000000,5.9544,6.24485,5.9544,6.24485,72087.398308831,0
+CLAR.US,D,20170605,000000,6.29315,6.31764,6.05148,6.05148,54814.743481393,0
+CLAR.US,D,20170606,000000,6.05148,6.19626,6.00299,6.14817,86425.539652593,0
+CLAR.US,D,20170607,000000,6.14817,6.29315,6.09948,6.17206,77665.183349334,0
+CLAR.US,D,20170608,000000,6.19626,6.39023,6.09948,6.24485,103430.05105082,0
+CLAR.US,D,20170609,000000,6.39023,6.58391,6.29315,6.58391,142318.88254585,0
+CLAR.US,D,20170612,000000,6.58391,6.58391,6.24485,6.24485,84109.664192853,0
+CLAR.US,D,20170613,000000,6.24485,6.58391,6.24485,6.48691,144273.21630329,0
+CLAR.US,D,20170614,000000,6.43842,6.43842,6.19626,6.24485,103176.97185922,0
+CLAR.US,D,20170615,000000,6.24485,6.29315,6.09948,6.24485,87442.877831568,0
+CLAR.US,D,20170616,000000,6.29315,6.31764,6.19626,6.29315,63990.872742298,0
+CLAR.US,D,20170619,000000,6.39023,6.39023,6.19626,6.29315,193781.33102091,0
+CLAR.US,D,20170620,000000,6.24485,6.29315,6.24485,6.24485,84799.606274744,0
+CLAR.US,D,20170621,000000,6.24485,6.29315,6.19626,6.24485,82500.803617613,0
+CLAR.US,D,20170622,000000,6.24485,6.39023,6.24485,6.29315,160045.47306618,0
+CLAR.US,D,20170623,000000,6.29315,6.39023,6.24485,6.34164,2260795.5856773,0
+CLAR.US,D,20170626,000000,6.43842,6.87407,6.39023,6.53532,416715.97891987,0
+CLAR.US,D,20170627,000000,6.58391,6.632,6.24485,6.34164,257946.94891931,0
+CLAR.US,D,20170628,000000,6.34164,6.632,6.29315,6.43842,216591.59958859,0
+CLAR.US,D,20170629,000000,6.48691,6.77728,6.39023,6.77728,230987.98931772,0
+CLAR.US,D,20170630,000000,6.77728,6.82577,6.34164,6.43842,138285.68400018,0
+CLAR.US,D,20170703,000000,6.39023,6.58391,6.34164,6.43842,98477.934011805,0
+CLAR.US,D,20170705,000000,6.43842,6.53532,6.34164,6.43842,104508.65046269,0
+CLAR.US,D,20170706,000000,6.34164,6.43842,6.29315,6.34164,74470.560696501,0
+CLAR.US,D,20170707,000000,6.29315,6.48691,6.24485,6.43842,212101.45250251,0
+CLAR.US,D,20170710,000000,6.43842,6.58391,6.29315,6.48691,164499.46598203,0
+CLAR.US,D,20170711,000000,6.48691,6.48691,5.9544,6.43842,162261.92455779,0
+CLAR.US,D,20170712,000000,6.48691,6.58391,6.39023,6.48691,101114.17559108,0
+CLAR.US,D,20170713,000000,6.48691,6.68069,6.39023,6.58391,139041.90872749,0
+CLAR.US,D,20170714,000000,6.58391,6.58391,6.29315,6.58391,81133.975126412,0
+CLAR.US,D,20170717,000000,6.53532,6.68069,6.43842,6.53532,86531.993598271,0
+CLAR.US,D,20170718,000000,6.53532,6.632,6.39023,6.48691,53922.940615716,0
+CLAR.US,D,20170719,000000,6.53532,6.632,6.39023,6.53532,35392.924090274,0
+CLAR.US,D,20170720,000000,6.53532,6.632,6.43842,6.58391,67226.670977893,0
+CLAR.US,D,20170721,000000,6.632,6.632,6.43842,6.53532,57810.51819796,0
+CLAR.US,D,20170724,000000,6.48691,6.48691,6.24485,6.29315,80051.358584521,0
+CLAR.US,D,20170725,000000,6.34164,6.58391,6.34164,6.48691,56955.873785021,0
+CLAR.US,D,20170726,000000,6.53532,6.53532,6.29315,6.43842,66459.39914301,0
+CLAR.US,D,20170727,000000,6.48691,6.48691,6.34164,6.34164,36108.977517332,0
+CLAR.US,D,20170728,000000,6.29315,6.39023,6.24485,6.29315,82322.041331475,0
+CLAR.US,D,20170731,000000,6.34164,6.39023,6.29315,6.29315,40243.608596148,0
+CLAR.US,D,20170801,000000,6.29315,6.34164,6.14817,6.34164,195746.71188592,0
+CLAR.US,D,20170802,000000,6.77728,6.82577,6.48691,6.77728,143342.24641987,0
+CLAR.US,D,20170803,000000,6.72909,6.82577,6.68069,6.72909,107591.79775732,0
+CLAR.US,D,20170804,000000,6.82577,6.92256,6.77728,6.87407,85460.42416395,0
+CLAR.US,D,20170807,000000,6.92256,6.92256,6.77728,6.82577,86232.717411366,0
+CLAR.US,D,20170808,000000,6.72909,6.87407,6.51111,6.82577,175230.22456283,0
+CLAR.US,D,20170809,000000,6.72909,6.87407,6.64305,6.80168,73760.532964481,0
+CLAR.US,D,20170810,000000,6.72909,6.72919,6.39023,6.39023,105392.41906831,0
+CLAR.US,D,20170811,000000,6.43842,6.53532,6.19626,6.43842,232544.62720263,0
+CLAR.US,D,20170814,000000,6.92256,6.92256,6.09948,6.58391,31295.451464193,0
+CLAR.US,D,20170815,000000,6.68069,6.72909,6.43842,6.43842,47407.155714244,0
+CLAR.US,D,20170816,000000,6.43842,6.48691,6.34164,6.39023,35426.065412985,0
+CLAR.US,D,20170817,000000,6.53532,6.632,6.19626,6.24485,60731.976009055,0
+CLAR.US,D,20170818,000000,5.37359,6.24485,5.03454,6.14817,28300.681030132,0
+CLAR.US,D,20170821,000000,6.05148,6.09948,5.80922,5.9544,61349.609750486,0
+CLAR.US,D,20170822,000000,6.00299,6.34164,5.906,6.14817,197482.11205696,0
+CLAR.US,D,20170823,000000,6.05148,6.29315,5.9544,6.00299,142325.9125234,0
+CLAR.US,D,20170824,000000,6.00299,6.48691,6.00299,6.43842,158537.04074158,0
+CLAR.US,D,20170825,000000,6.632,7.06793,6.48691,6.92256,131389.27602878,0
+CLAR.US,D,20170828,000000,6.87407,7.31,6.82577,7.2615,103102.65495374,0
+CLAR.US,D,20170829,000000,7.2615,7.35809,7.11633,7.16452,117859.58210267,0
+CLAR.US,D,20170830,000000,7.11633,7.2615,7.11633,7.21301,62582.868668336,0
+CLAR.US,D,20170831,000000,7.2615,7.2615,7.01954,7.01954,69102.670699834,0
+CLAR.US,D,20170901,000000,7.01954,7.06793,6.92256,7.01954,64310.23457933,0
+CLAR.US,D,20170905,000000,7.11633,7.35809,6.97105,6.97105,103730.33152023,0
+CLAR.US,D,20170906,000000,7.06793,7.06793,6.87407,6.97105,48629.367524523,0
+CLAR.US,D,20170907,000000,6.92256,7.11633,6.82577,6.87407,39472.319631239,0
+CLAR.US,D,20170908,000000,6.87407,6.97105,6.77728,6.97095,48078.016428514,0
+CLAR.US,D,20170911,000000,6.97105,7.06793,6.82577,6.92256,61028.239348441,0
+CLAR.US,D,20170912,000000,6.87407,7.06793,6.77728,6.97105,55222.482178988,0
+CLAR.US,D,20170913,000000,6.87407,7.01954,6.87407,6.97105,59500.725656219,0
+CLAR.US,D,20170914,000000,6.87407,7.01954,6.87407,6.97105,42261.21215149,0
+CLAR.US,D,20170915,000000,7.01954,7.01954,6.82577,6.97105,169414.42456832,0
+CLAR.US,D,20170918,000000,6.97105,6.97105,6.72909,6.92256,71344.229254101,0
+CLAR.US,D,20170919,000000,6.87407,6.97105,6.77728,6.87407,107748.46582831,0
+CLAR.US,D,20170920,000000,6.97105,6.97105,6.72909,6.77728,73753.502986937,0
+CLAR.US,D,20170921,000000,6.72909,6.87407,6.632,6.87407,35939.253773751,0
+CLAR.US,D,20170922,000000,6.82577,6.87407,6.77728,6.82577,23937.073539858,0
+CLAR.US,D,20170925,000000,6.77728,6.92256,6.58391,6.68069,458702.0176646,0
+CLAR.US,D,20170926,000000,6.632,7.01954,6.632,6.99505,97286.854959224,0
+CLAR.US,D,20170927,000000,7.06793,7.55186,7.06793,7.50367,104309.80252642,0
+CLAR.US,D,20170928,000000,7.40668,7.50367,7.2615,7.35809,136518.14678893,0
+CLAR.US,D,20170929,000000,7.45507,7.55186,7.06793,7.2615,195975.68829737,0
+CLAR.US,D,20171002,000000,7.50367,7.69704,7.31,7.50367,148825.62890477,0
+CLAR.US,D,20171003,000000,7.55186,7.55186,7.21301,7.2615,100347.90803871,0
+CLAR.US,D,20171004,000000,7.31,7.40668,7.21301,7.2615,30315.271737955,0
+CLAR.US,D,20171005,000000,7.31,7.40668,7.21301,7.40668,27923.070807728,0
+CLAR.US,D,20171006,000000,7.33419,7.33419,6.97105,7.21301,102028.07267191,0
+CLAR.US,D,20171009,000000,7.16452,7.2615,7.11633,7.21301,29713.706516626,0
+CLAR.US,D,20171010,000000,7.16452,7.35809,7.16452,7.35809,34616.613712833,0
+CLAR.US,D,20171011,000000,7.35809,7.35809,7.21301,7.2615,62566.800148233,0
+CLAR.US,D,20171012,000000,7.35809,7.35809,7.15197,7.21301,39810.762835893,0
+CLAR.US,D,20171013,000000,7.21301,7.21301,7.11633,7.16452,12489.257249493,0
+CLAR.US,D,20171016,000000,7.2615,7.2615,7.01954,7.16452,32776.768161122,0
+CLAR.US,D,20171017,000000,7.2615,7.2615,7.01954,7.16452,70384.13517799,0
+CLAR.US,D,20171018,000000,7.21301,7.21301,7.01954,7.11633,25022.702929268,0
+CLAR.US,D,20171019,000000,7.01954,7.21301,6.86002,7.16452,43678.254768009,0
+CLAR.US,D,20171020,000000,7.21301,7.21301,7.01954,7.11633,39276.484542493,0
+CLAR.US,D,20171023,000000,7.06793,7.11633,6.87407,6.92256,45409.637809029,0
+CLAR.US,D,20171024,000000,6.97105,7.07998,6.72909,7.06793,63278.836445266,0
+CLAR.US,D,20171025,000000,7.06793,7.14032,6.97105,7.06793,58252.402500773,0
+CLAR.US,D,20171026,000000,7.06793,7.06793,6.97105,7.01954,14671.563135884,0
+CLAR.US,D,20171027,000000,6.97105,7.2615,6.87407,7.21301,43199.212012461,0
+CLAR.US,D,20171030,000000,7.06793,7.06793,6.84449,7.01954,57526.306248652,0
+CLAR.US,D,20171031,000000,6.97105,7.16452,6.82577,7.06793,79022.973297976,0
+CLAR.US,D,20171101,000000,7.06793,7.06793,6.87407,6.87407,16719.295166417,0
+CLAR.US,D,20171102,000000,6.87407,6.92256,6.72909,6.87407,34649.755035543,0
+CLAR.US,D,20171103,000000,6.97105,7.01954,6.77728,6.82577,80587.645442935,0
+CLAR.US,D,20171106,000000,6.77728,6.87407,6.632,6.87407,61862.798111253,0
+CLAR.US,D,20171107,000000,7.55186,7.55186,7.01954,7.01954,148803.53468962,0
+CLAR.US,D,20171108,000000,6.97105,7.06793,6.53532,7.01954,67644.452500552,0
+CLAR.US,D,20171109,000000,6.92256,6.97105,6.72909,6.87407,27443.023769673,0
+CLAR.US,D,20171110,000000,6.82577,7.14032,6.77728,7.11633,56131.357847272,0
+CLAR.US,D,20171113,000000,7.01954,7.06793,6.82577,6.97105,58956.404537754,0
+CLAR.US,D,20171114,000000,7.06793,7.06793,6.92256,7.06793,53592.531671113,0
+CLAR.US,D,20171115,000000,6.97105,7.21301,6.77728,7.06793,63312.982050483,0
+CLAR.US,D,20171116,000000,7.11633,7.21301,6.97105,7.16452,61061.380671152,0
+CLAR.US,D,20171117,000000,7.06793,7.35809,7.06793,7.33419,171547.52061189,0
+CLAR.US,D,20171120,000000,7.31,7.35809,7.16452,7.35809,69412.993994308,0
+CLAR.US,D,20171121,000000,7.31,7.55186,7.31,7.55186,98883.664144388,0
+CLAR.US,D,20171122,000000,7.55186,7.55186,7.40668,7.40668,52095.146454083,0
+CLAR.US,D,20171124,000000,7.45507,7.45507,7.31,7.45507,13411.188590361,0
+CLAR.US,D,20171127,000000,7.45507,7.55186,7.31,7.50367,72110.496806479,0
+CLAR.US,D,20171128,000000,7.45507,7.60055,7.35809,7.55186,31314.532831815,0
+CLAR.US,D,20171129,000000,7.55186,7.58243,7.40668,7.45507,42939.102843304,0
+CLAR.US,D,20171130,000000,7.45507,7.60055,7.35809,7.45507,84415.970357302,0
+CLAR.US,D,20171201,000000,7.50367,7.55186,7.2615,7.47927,88433.100382871,0
+CLAR.US,D,20171204,000000,7.60055,7.64884,7.45507,7.50367,57404.788065378,0
+CLAR.US,D,20171205,000000,7.55186,7.57596,7.40668,7.50367,68057.212610679,0
+CLAR.US,D,20171206,000000,7.50367,7.60055,7.31,7.47927,68636.683616868,0
+CLAR.US,D,20171207,000000,7.50367,7.55186,7.40668,7.45507,97697.606504339,0
+CLAR.US,D,20171208,000000,7.45507,7.55186,7.45507,7.50367,49971.088953063,0
+CLAR.US,D,20171211,000000,7.45507,7.55186,7.40668,7.50367,50351.712022986,0
+CLAR.US,D,20171212,000000,7.55186,7.64884,7.45507,7.50367,48259.79156217,0
+CLAR.US,D,20171213,000000,7.45507,7.55186,7.35809,7.55186,34108.446764598,0
+CLAR.US,D,20171214,000000,7.50367,7.60055,7.2615,7.40668,72725.117700391,0
+CLAR.US,D,20171215,000000,7.45507,7.50367,7.35809,7.50367,164344.80647604,0
+CLAR.US,D,20171218,000000,7.55186,7.55186,7.38249,7.45507,66025.549100248,0
+CLAR.US,D,20171219,000000,7.45507,7.55186,7.45507,7.50367,58069.623084609,0
+CLAR.US,D,20171220,000000,7.50367,7.64884,7.45507,7.60055,57171.794523895,0
+CLAR.US,D,20171221,000000,7.64884,7.74543,7.60055,7.74543,70762.749682901,0
+CLAR.US,D,20171222,000000,7.74543,7.74543,7.50367,7.50367,53441.889295154,0
+CLAR.US,D,20171226,000000,7.60055,7.74543,7.60055,7.67294,25474.630057144,0
+CLAR.US,D,20171227,000000,7.74543,7.74543,7.64884,7.69704,86894.539583078,0
+CLAR.US,D,20171228,000000,7.69704,7.74543,7.55186,7.64884,75235.823966371,0
+CLAR.US,D,20171229,000000,7.64884,7.69704,7.55186,7.60055,74191.370159724,0
+CLAR.US,D,20180102,000000,7.60055,7.68758,7.40668,7.50367,32502.599036877,0
+CLAR.US,D,20180103,000000,7.45507,7.64884,7.40668,7.40668,37950.831634055,0
+CLAR.US,D,20180104,000000,7.40668,7.50167,7.40668,7.45507,17018.571353322,0
+CLAR.US,D,20180105,000000,7.45507,7.45507,7.01954,7.11633,40167.283125662,0
+CLAR.US,D,20180108,000000,7.11633,7.11633,6.87407,6.87407,25215.525170495,0
+CLAR.US,D,20180109,000000,6.82577,6.87407,6.77728,6.77728,52661.561787688,0
+CLAR.US,D,20180110,000000,6.72909,6.87407,6.69891,6.87407,35089.630773343,0
+CLAR.US,D,20180111,000000,6.87407,7.06793,6.87407,6.97105,37583.264236715,0
+CLAR.US,D,20180112,000000,7.01954,7.35809,6.87407,6.92256,15771.252480383,0
+CLAR.US,D,20180116,000000,6.92256,6.92256,6.74243,6.77728,60157.526415399,0
+CLAR.US,D,20180117,000000,6.82577,6.87407,6.77728,6.82577,25703.606468602,0
+CLAR.US,D,20180118,000000,6.82577,6.87407,6.72909,6.82577,30379.545818364,0
+CLAR.US,D,20180119,000000,6.77728,6.87407,6.632,6.87407,39048.512413541,0
+CLAR.US,D,20180122,000000,6.82577,7.06793,6.82577,7.06793,25005.63012666,0
+CLAR.US,D,20180123,000000,6.97105,7.06793,6.87407,7.06793,15065.24187839,0
+CLAR.US,D,20180124,000000,6.97105,7.06793,6.92256,7.01954,45152.541487393,0
+CLAR.US,D,20180125,000000,6.97115,7.11633,6.97115,7.06793,14473.719482124,0
+CLAR.US,D,20180126,000000,7.11633,7.16452,6.97105,7.11633,61481.170758824,0
+CLAR.US,D,20180129,000000,7.06793,7.43088,7.02611,7.2615,35881.00538838,0
+CLAR.US,D,20180130,000000,7.2615,7.31,7.01954,7.2615,58245.372523228,0
+CLAR.US,D,20180131,000000,7.16452,7.2615,7.16452,7.21301,33959.812953652,0
+CLAR.US,D,20180201,000000,7.16452,7.31,7.16452,7.21301,123287.72904972,0
+CLAR.US,D,20180202,000000,7.11633,7.14979,7.01954,7.06793,35539.549336207,0
+CLAR.US,D,20180205,000000,7.11633,7.16452,6.75318,6.77728,121988.18748644,0
+CLAR.US,D,20180206,000000,6.72909,7.04364,6.632,6.87407,184419.40949632,0
+CLAR.US,D,20180207,000000,6.82577,7.2615,6.82577,7.21301,108069.83623035,0
+CLAR.US,D,20180208,000000,7.06793,7.21301,7.01954,7.06793,46958.241433886,0
+CLAR.US,D,20180209,000000,7.11633,7.35809,7.01954,7.16452,232099.7300523,0
+CLAR.US,D,20180212,000000,7.16452,7.2615,7.11633,7.16452,38776.351854309,0
+CLAR.US,D,20180213,000000,7.16452,7.2615,7.11831,7.21301,41207.719802284,0
+CLAR.US,D,20180214,000000,7.2615,7.2615,7.2615,7.2615,42781.430489801,0
+CLAR.US,D,20180215,000000,7.2615,7.35809,7.16452,7.35809,47502.562552351,0
+CLAR.US,D,20180216,000000,7.31,7.55186,7.31,7.50367,88960.348698727,0
+CLAR.US,D,20180220,000000,7.45507,7.50367,7.35809,7.35809,30814.400143632,0
+CLAR.US,D,20180221,000000,7.40668,7.55186,7.2615,7.55186,68992.199624131,0
+CLAR.US,D,20180222,000000,7.50367,7.50367,7.16452,7.2615,57653.850126963,0
+CLAR.US,D,20180223,000000,7.31,7.31,6.87407,6.97105,64090.296710431,0
+CLAR.US,D,20180226,000000,6.87407,6.97105,6.58391,6.632,88143.86702103,0
+CLAR.US,D,20180227,000000,6.68069,6.82577,6.58391,6.632,37955.853046586,0
+CLAR.US,D,20180228,000000,6.632,6.68069,6.43842,6.48691,141242.291699,0
+CLAR.US,D,20180301,000000,6.43842,6.58391,6.39023,6.48691,40738.7198718,0
+CLAR.US,D,20180302,000000,6.48691,6.68069,6.43842,6.53532,43079.702394199,0
+CLAR.US,D,20180305,000000,6.48691,6.58391,6.48691,6.53532,23855.72665684,0
+CLAR.US,D,20180306,000000,6.53532,6.72909,6.44818,6.632,137271.35866872,0
+CLAR.US,D,20180307,000000,6.632,6.68069,6.53532,6.632,106709.0334342,0
+CLAR.US,D,20180308,000000,6.77728,6.77728,6.58391,6.632,111394.01132652,0
+CLAR.US,D,20180309,000000,6.72909,6.72909,6.58391,6.58391,45134.464402278,0
+CLAR.US,D,20180312,000000,6.632,6.77429,6.53532,6.68069,82244.711578482,0
+CLAR.US,D,20180313,000000,7.40668,7.40668,6.82577,6.82577,140485.06268917,0
+CLAR.US,D,20180314,000000,6.87407,6.87407,6.58391,6.72909,59626.260969517,0
+CLAR.US,D,20180315,000000,6.77728,6.92256,6.72909,6.87407,109141.40566468,0
+CLAR.US,D,20180316,000000,6.82577,6.89836,6.632,6.68069,201697.08573629,0
+CLAR.US,D,20180319,000000,6.72909,6.77728,6.48691,6.632,92109.778638773,0
+CLAR.US,D,20180320,000000,6.632,6.68069,6.48691,6.53532,76627.759520231,0
+CLAR.US,D,20180321,000000,6.58391,6.72909,6.53532,6.632,92518.521618874,0
+CLAR.US,D,20180322,000000,6.58391,6.632,6.53532,6.58391,117825.43649745,0
+CLAR.US,D,20180323,000000,6.58391,6.632,6.34164,6.39023,132184.66777385,0
+CLAR.US,D,20180326,000000,6.39023,6.39023,6.14817,6.39023,130454.28901533,0
+CLAR.US,D,20180327,000000,6.34164,6.39023,6.29315,6.29315,86141.327703284,0
+CLAR.US,D,20180328,000000,6.29315,6.34164,6.24485,6.34164,47496.536857312,0
+CLAR.US,D,20180329,000000,6.34164,6.632,6.29315,6.53532,121869.6821507,0
+CLAR.US,D,20180402,000000,6.48691,6.48691,6.29315,6.39023,34696.956313344,0
+CLAR.US,D,20180403,000000,6.43842,6.632,6.39023,6.53532,66616.067214007,0
+CLAR.US,D,20180404,000000,6.53532,6.632,6.39023,6.55931,54975.428682415,0
+CLAR.US,D,20180405,000000,6.632,6.632,6.48691,6.48691,30356.447320717,0
+CLAR.US,D,20180406,000000,6.48691,6.58391,6.43842,6.48691,27898.968027575,0
+CLAR.US,D,20180409,000000,6.43842,6.53532,6.39023,6.48691,28801.818000822,0
+CLAR.US,D,20180410,000000,6.48691,6.58391,6.34164,6.48691,143288.01516452,0
+CLAR.US,D,20180411,000000,6.58391,6.60791,6.39023,6.58391,50502.354398945,0
+CLAR.US,D,20180412,000000,6.632,6.68069,6.53532,6.53532,58019.40895929,0
+CLAR.US,D,20180413,000000,6.58391,6.58391,6.48691,6.53532,29513.854297854,0
+CLAR.US,D,20180416,000000,6.58391,6.632,6.51111,6.58391,73065.569470057,0
+CLAR.US,D,20180417,000000,6.53532,6.68069,6.48691,6.58391,44994.86913389,0
+CLAR.US,D,20180418,000000,6.58391,6.632,6.48691,6.58391,46569.584103913,0
+CLAR.US,D,20180419,000000,6.58391,6.632,6.43842,6.53532,48550.029206518,0
+CLAR.US,D,20180420,000000,6.48691,6.58391,6.39023,6.53532,44614.246063967,0
+CLAR.US,D,20180423,000000,6.77728,7.01954,6.58391,6.72909,186360.68758117,0
+CLAR.US,D,20180424,000000,6.77728,6.92246,6.72909,6.77728,101851.31895078,0
+CLAR.US,D,20180425,000000,6.82577,6.86062,6.72909,6.72909,50031.345903446,0
+CLAR.US,D,20180426,000000,6.87407,6.92256,6.82577,6.87407,66361.98373989,0
+CLAR.US,D,20180427,000000,6.92256,6.92256,6.82577,6.87407,57173.803088907,0
+CLAR.US,D,20180430,000000,6.82577,7.01954,6.82577,6.92256,76518.292727034,0
+CLAR.US,D,20180501,000000,6.92256,6.97105,6.72909,6.87407,41831.379238754,0
+CLAR.US,D,20180502,000000,6.82577,7.01954,6.82577,6.97105,135658.48096346,0
+CLAR.US,D,20180503,000000,6.97105,6.97105,6.77728,6.82577,169980.83990192,0
+CLAR.US,D,20180504,000000,6.77728,7.01954,6.77728,6.92256,110708.08637465,0
+CLAR.US,D,20180507,000000,6.92256,6.97105,6.77728,6.87407,82819.161172138,0
+CLAR.US,D,20180508,000000,6.87407,7.06793,6.82577,6.92256,194703.26236178,0
+CLAR.US,D,20180509,000000,6.92256,7.06793,6.92256,6.97105,65802.598383829,0
+CLAR.US,D,20180510,000000,7.01954,7.01954,6.77728,6.87407,173699.69802309,0
+CLAR.US,D,20180511,000000,6.92256,6.97105,6.82577,6.87407,51507.641187843,0
+CLAR.US,D,20180514,000000,6.87407,6.97105,6.82577,6.87407,58004.344721694,0
+CLAR.US,D,20180515,000000,6.82577,6.97105,6.82577,6.97105,46042.335788056,0
+CLAR.US,D,20180516,000000,6.97105,7.11633,6.96577,7.01954,84081.544282674,0
+CLAR.US,D,20180517,000000,7.11633,7.16452,7.06793,7.11633,62470.38902762,0
+CLAR.US,D,20180518,000000,7.16452,7.16452,7.11633,7.11633,44309.94846453,0
+CLAR.US,D,20180521,000000,7.06793,7.21301,7.06793,7.16452,32779.781008641,0
+CLAR.US,D,20180522,000000,7.11633,7.31,7.06793,7.21301,73902.136797883,0
+CLAR.US,D,20180523,000000,7.2615,7.2615,7.16452,7.18892,70624.158697018,0
+CLAR.US,D,20180524,000000,7.21301,7.35809,7.16452,7.31,86540.027858322,0
+CLAR.US,D,20180525,000000,7.31,7.35809,7.16452,7.21301,47612.029345548,0
+CLAR.US,D,20180529,000000,7.16452,7.21301,7.11633,7.21301,26289.103169829,0
+CLAR.US,D,20180530,000000,7.16452,7.2615,7.16452,7.21301,34179.750822552,0
+CLAR.US,D,20180531,000000,7.16452,7.21301,7.11633,7.11633,27508.302132589,0
+CLAR.US,D,20180601,000000,7.11633,7.21301,7.11633,7.16452,47938.421160125,0
+CLAR.US,D,20180604,000000,7.21301,7.26051,7.11633,7.11633,71463.738872362,0
+CLAR.US,D,20180605,000000,7.16452,7.18892,7.11633,7.16452,67428.531761679,0
+CLAR.US,D,20180606,000000,7.21301,7.21301,7.06793,7.06793,90166.491988904,0
+CLAR.US,D,20180607,000000,7.06793,7.14032,7.06774,7.11633,135150.31401523,0
+CLAR.US,D,20180608,000000,7.11633,7.16452,7.01954,7.01954,84007.227377201,0
+CLAR.US,D,20180611,000000,7.01954,7.21301,7.01954,7.21301,60976.016658108,0
+CLAR.US,D,20180612,000000,7.21301,7.2615,7.16452,7.16452,45084.250276958,0
+CLAR.US,D,20180613,000000,7.21301,7.21301,7.11633,7.11633,43262.481810363,0
+CLAR.US,D,20180614,000000,7.06793,7.2615,7.06793,7.21301,91741.206958927,0
+CLAR.US,D,20180615,000000,7.21301,7.2615,7.16452,7.21301,93315.92192895,0
+CLAR.US,D,20180618,000000,7.21301,7.31,7.21301,7.31,18428.583992297,0
+CLAR.US,D,20180619,000000,7.31,7.31,7.16452,7.21301,64147.540813295,0
+CLAR.US,D,20180620,000000,7.21301,7.2615,7.21301,7.21301,23860.748069373,0
+CLAR.US,D,20180621,000000,7.16452,7.2615,7.16452,7.16452,96690.311150427,0
+CLAR.US,D,20180622,000000,7.45507,7.89051,7.45507,7.69704,326872.86589802,0
+CLAR.US,D,20180625,000000,7.74543,7.89051,7.69704,7.79392,113956.94028283,0
+CLAR.US,D,20180626,000000,7.74543,8.08428,7.69704,7.98759,130401.06204249,0
+CLAR.US,D,20180627,000000,7.74543,8.08428,7.74543,7.84232,72015.089968371,0
+CLAR.US,D,20180628,000000,7.79392,7.9393,7.79392,7.84232,56482.85672451,0
+CLAR.US,D,20180629,000000,7.89051,7.98759,7.89051,7.98759,59612.201014428,0
+CLAR.US,D,20180702,000000,7.9393,8.03618,7.93681,8.03618,33276.900849306,0
+CLAR.US,D,20180703,000000,7.98759,8.03618,7.98739,7.98759,14670.558853377,0
+CLAR.US,D,20180705,000000,7.98759,8.08428,7.89051,8.03618,62139.980083017,0
+CLAR.US,D,20180706,000000,8.08428,8.18226,7.98759,8.08428,56806.235691568,0
+CLAR.US,D,20180709,000000,8.13287,8.18126,7.98759,8.08428,35684.166017127,0
+CLAR.US,D,20180710,000000,8.08428,8.18027,8.08428,8.08428,29867.361740104,0
+CLAR.US,D,20180711,000000,8.13287,8.13287,8.08428,8.08428,24278.529592032,0
+CLAR.US,D,20180712,000000,8.13287,8.13287,8.07711,8.08428,30632.625009975,0
+CLAR.US,D,20180713,000000,8.08428,8.13287,8.03618,8.08428,44292.875661921,0
+CLAR.US,D,20180716,000000,8.03618,8.13287,7.84232,7.89051,21136.12962953,0
+CLAR.US,D,20180717,000000,7.9393,7.9393,7.79392,7.84232,42596.642508625,0
+CLAR.US,D,20180718,000000,7.89051,7.89051,7.60055,7.74543,51666.317823853,0
+CLAR.US,D,20180719,000000,7.79392,7.84232,7.69704,7.69704,29068.957147522,0
+CLAR.US,D,20180720,000000,7.69704,7.84232,7.69704,7.79392,57884.835103433,0
+CLAR.US,D,20180723,000000,7.74543,8.13287,7.74543,8.13287,49868.652137411,0
+CLAR.US,D,20180724,000000,8.18126,8.51991,8.18126,8.22956,103851.84970351,0
+CLAR.US,D,20180725,000000,8.27815,8.5686,8.22956,8.51991,65581.656232423,0
+CLAR.US,D,20180726,000000,8.5686,8.5686,8.22956,8.32654,83032.069063493,0
+CLAR.US,D,20180727,000000,8.42313,8.47182,8.15687,8.18126,62877.123442709,0
+CLAR.US,D,20180730,000000,8.18126,8.32654,8.18126,8.27815,35496.365188432,0
+CLAR.US,D,20180731,000000,8.32654,8.81047,8.32654,8.71368,114302.41346503,0
+CLAR.US,D,20180801,000000,8.76217,8.76217,8.51991,8.51991,43621.010665145,0
+CLAR.US,D,20180802,000000,8.51991,8.81047,8.51991,8.71368,72839.605906119,0
+CLAR.US,D,20180803,000000,8.76217,9.05263,8.66539,8.90745,136553.29667666,0
+CLAR.US,D,20180806,000000,8.85896,9.19781,8.78448,8.90745,444809.77775369,0
+CLAR.US,D,20180807,000000,9.68054,9.73033,8.90745,9.10083,270060.60451141,0
+CLAR.US,D,20180808,000000,9.10083,9.19772,9.00433,9.14961,89176.269437601,0
+CLAR.US,D,20180809,000000,9.14961,9.2467,9.05273,9.19781,86738.875794588,0
+CLAR.US,D,20180810,000000,9.19781,9.34388,9.05263,9.2942,85940.471202005,0
+CLAR.US,D,20180813,000000,9.34388,9.43868,9.34388,9.43868,79950.930333882,0
+CLAR.US,D,20180814,000000,9.43868,9.97232,9.29609,9.77912,280862.66715017,0
+CLAR.US,D,20180815,000000,9.9245,10.0689,9.68054,10.0201,141621.91048641,0
+CLAR.US,D,20180816,000000,10.0689,10.3109,10.0181,10.1187,261854.61215169,0
+CLAR.US,D,20180817,000000,10.2929,10.6315,10.1476,10.5329,309815.12752696,0
+CLAR.US,D,20180820,000000,10.6315,10.6842,10.0788,10.1953,211782.09066548,0
+CLAR.US,D,20180821,000000,10.0987,10.3885,9.85479,10.1476,180126.10178149,0
+CLAR.US,D,20180822,000000,10.1476,10.2929,9.92848,10.2441,73749.48585691,0
+CLAR.US,D,20180823,000000,10.2441,10.2929,10.0001,10.2929,48561.076314088,0
+CLAR.US,D,20180824,000000,10.2441,10.2441,9.85479,10.0987,119593.97799121,0
+CLAR.US,D,20180827,000000,10.1476,10.1724,9.75821,9.90458,218348.08969227,0
+CLAR.US,D,20180828,000000,9.90458,10.1426,9.87571,10.0001,77680.24758693,0
+CLAR.US,D,20180829,000000,9.95337,9.95337,9.70942,9.807,118489.26723417,0
+CLAR.US,D,20180830,000000,9.807,9.95337,9.70942,9.95337,113644.60842334,0
+CLAR.US,D,20180831,000000,9.90458,10.05,9.85479,10.05,85120.976676789,0
+CLAR.US,D,20180904,000000,10.05,10.1953,9.85479,9.90458,154495.80793586,0
+CLAR.US,D,20180905,000000,9.85479,9.90458,9.37565,9.85479,156532.49285882,0
+CLAR.US,D,20180906,000000,9.807,10.1953,9.807,10.1953,93411.328767057,0
+CLAR.US,D,20180907,000000,10.1476,10.3397,10.05,10.2441,113185.65131792,0
+CLAR.US,D,20180910,000000,10.2929,10.3885,10.2441,10.3885,95181.878825826,0
+CLAR.US,D,20180911,000000,10.4383,10.5827,10.3397,10.5578,151383.53644855,0
+CLAR.US,D,20180912,000000,10.6315,10.73,10.5608,10.6813,203487.72144519,0
+CLAR.US,D,20180913,000000,10.7779,10.8775,10.6813,10.7539,147857.5005686,0
+CLAR.US,D,20180914,000000,10.8775,10.8775,10.6315,10.8276,123219.43783929,0
+CLAR.US,D,20180917,000000,10.9262,10.972,10.73,10.7779,70252.574169653,0
+CLAR.US,D,20180918,000000,10.7779,10.7779,10.3397,10.4383,115928.34684288,0
+CLAR.US,D,20180919,000000,10.487,10.5329,9.95337,10.0987,145477.35102845,0
+CLAR.US,D,20180920,000000,10.1476,10.1476,9.56504,10.1476,93802.99894455,0
+CLAR.US,D,20180921,000000,10.1476,10.6315,9.70942,10.4632,193188.80434213,0
+CLAR.US,D,20180924,000000,10.487,10.6813,10.05,10.0987,87849.612246657,0
+CLAR.US,D,20180925,000000,10.1476,10.3885,10.05,10.3885,62083.740262659,0
+CLAR.US,D,20180926,000000,10.3885,10.73,10.1476,10.5827,129853.72807651,0
+CLAR.US,D,20180927,000000,10.6315,10.73,10.5329,10.5827,97210.529488738,0
+CLAR.US,D,20180928,000000,10.6315,10.9262,10.6315,10.73,141600.82055378,0
+CLAR.US,D,20181001,000000,11.2229,11.6501,11.0109,11.0109,285342.77141118,0
+CLAR.US,D,20181002,000000,11.0885,11.1652,10.8863,10.9063,207018.77873766,0
+CLAR.US,D,20181003,000000,10.8963,11.0985,10.7589,10.9819,248646.28862761,0
+CLAR.US,D,20181004,000000,11.0109,11.0985,10.5319,10.6076,146847.19236717,0
+CLAR.US,D,20181005,000000,10.6225,10.6415,10.1953,10.4383,80078.474212195,0
+CLAR.US,D,20181008,000000,10.4283,10.6126,10.1784,10.487,113938.86319772,0
+CLAR.US,D,20181009,000000,10.4782,10.6126,10.2541,10.4383,56659.610445635,0
+CLAR.US,D,20181010,000000,10.4184,10.5429,9.99614,10.1674,54343.734985894,0
+CLAR.US,D,20181011,000000,10.1276,10.1953,9.89462,9.90458,63333.067700611,0
+CLAR.US,D,20181012,000000,9.9235,10.0987,9.66062,10.0689,97480.681482958,0
+CLAR.US,D,20181015,000000,9.95337,10.1137,9.87471,10.059,93389.234551917,0
+CLAR.US,D,20181016,000000,10.0201,10.1227,9.9235,10.1087,74421.350853687,0
+CLAR.US,D,20181017,000000,10.0689,10.0987,9.90558,10.0001,235736.23700795,0
+CLAR.US,D,20181018,000000,9.97232,10.1276,9.82891,9.98129,217669.19471795,0
+CLAR.US,D,20181019,000000,9.98129,10.1276,9.69947,9.74826,52356.259905745,0
+CLAR.US,D,20181022,000000,9.807,10.6813,9.66859,9.86475,108911.42497071,0
+CLAR.US,D,20181023,000000,9.77813,9.95337,9.67058,9.81596,71041.940219678,0
+CLAR.US,D,20181024,000000,9.83488,9.94341,9.54513,9.55508,276069.22674717,0
+CLAR.US,D,20181025,000000,9.63175,9.77813,8.97267,9.74826,154420.48674787,0
+CLAR.US,D,20181026,000000,9.62179,9.67058,9.21463,9.36867,103638.94181216,0
+CLAR.US,D,20181029,000000,9.40841,9.64171,8.87469,8.97167,90671.646089619,0
+CLAR.US,D,20181030,000000,8.91363,9.36867,8.7096,9.21463,47419.207104321,0
+CLAR.US,D,20181031,000000,9.23405,9.575,9.1077,9.51525,116628.33174984,0
+CLAR.US,D,20181101,000000,9.56504,10.1296,9.56504,10.0709,93602.142443272,0
+CLAR.US,D,20181102,000000,10.1007,10.1973,9.85579,9.94441,50621.864017205,0
+CLAR.US,D,20181105,000000,9.90558,10.042,9.7592,9.93446,82171.398955516,0
+CLAR.US,D,20181106,000000,10.7142,10.9103,10.2949,10.8814,248739.68690071,0
+CLAR.US,D,20181107,000000,10.9571,11.3892,10.9571,11.1702,159802.43669963,0
+CLAR.US,D,20181108,000000,11.0646,11.4331,11.0646,11.3962,116306.96134779,0
+CLAR.US,D,20181109,000000,11.3862,11.4091,10.9571,11.1881,254553.47833021,0
+CLAR.US,D,20181112,000000,11.208,11.3962,11.1035,11.1512,165681.50649205,0
+CLAR.US,D,20181113,000000,11.1981,11.3882,11.1841,11.2867,120973.86215499,0
+CLAR.US,D,20181114,000000,11.3862,11.4141,11.0358,11.1035,105236.75527982,0
+CLAR.US,D,20181115,000000,11.0646,11.1323,10.6683,11.0736,60768.130179286,0
+CLAR.US,D,20181116,000000,10.9959,11.4051,10.7052,11.3664,135205.54955307,0
+CLAR.US,D,20181119,000000,11.3464,11.3464,10.8814,10.9302,101197.53103911,0
+CLAR.US,D,20181120,000000,10.734,10.8018,10.3049,10.6156,117604.49434604,0
+CLAR.US,D,20181121,000000,10.7052,10.9521,10.6106,10.7529,62165.087145677,0
+CLAR.US,D,20181123,000000,10.6355,10.8416,10.499,10.6852,21848.165926563,0
+CLAR.US,D,20181126,000000,10.6753,10.9103,10.5856,10.6056,58540.631580108,0
+CLAR.US,D,20181127,000000,10.516,10.5956,10.1296,10.1973,66466.429120555,0
+CLAR.US,D,20181128,000000,10.1107,10.9402,10.0908,10.8814,121451.90062804,0
+CLAR.US,D,20181129,000000,10.8216,11.6202,10.3816,11.2279,398162.86389678,0
+CLAR.US,D,20181130,000000,11.1881,11.1981,10.8166,11.0258,165984.79980898,0
+CLAR.US,D,20181203,000000,11.1035,11.3464,10.5459,10.6553,110197.9108614,0
+CLAR.US,D,20181204,000000,10.6156,10.7619,10.285,10.3716,82444.563797255,0
+CLAR.US,D,20181206,000000,10.276,10.8067,10.276,10.5558,132155.54358117,0
+CLAR.US,D,20181207,000000,10.4712,10.7142,10.4712,10.5359,65126.716257028,0
+CLAR.US,D,20181210,000000,10.4712,10.4712,9.79804,10.2461,128498.95097539,0
+CLAR.US,D,20181211,000000,10.2362,10.4213,10.1027,10.2362,54933.248817147,0
+CLAR.US,D,20181212,000000,10.3616,10.3616,10.0709,10.1007,56437.664011722,0
+CLAR.US,D,20181213,000000,10.1107,10.2461,9.79804,9.90558,68111.443866025,0
+CLAR.US,D,20181214,000000,9.87571,10.0001,9.6905,9.77912,86967.852206045,0
+CLAR.US,D,20181217,000000,9.7393,9.76916,9.18427,9.38869,139281.93224652,0
+CLAR.US,D,20181218,000000,9.46646,9.56504,9.32078,9.41836,84134.771255512,0
+CLAR.US,D,20181219,000000,9.44655,9.55508,9.23326,9.33064,86526.972185738,0
+CLAR.US,D,20181220,000000,9.25268,9.40841,8.93115,9.06757,126804.7263871,0
+CLAR.US,D,20181221,000000,9.07722,9.18427,8.51234,8.79503,278120.97590772,0
+CLAR.US,D,20181224,000000,8.72663,9.33064,8.65364,9.06757,99353.668357379,0
+CLAR.US,D,20181226,000000,9.14563,9.35066,8.9896,9.35066,105145.36557174,0
+CLAR.US,D,20181227,000000,9.23326,9.64171,9.23326,9.48638,126572.73712813,0
+CLAR.US,D,20181228,000000,9.52521,9.84583,9.49534,9.72037,117433.76631996,0
+CLAR.US,D,20181231,000000,9.79804,9.89562,9.54513,9.85579,223424.73776209,0
+CLAR.US,D,20190102,000000,9.73033,10.0858,9.70045,10.0021,115560.77944553,0
+CLAR.US,D,20190103,000000,9.93446,9.95437,9.70045,9.76916,71182.539770573,0
+CLAR.US,D,20190104,000000,9.91554,10.042,9.76916,9.88567,86862.402542873,0
+CLAR.US,D,20190107,000000,9.88567,10.1007,9.84583,9.94441,126787.65358449,0
+CLAR.US,D,20190108,000000,10.032,10.1496,9.74924,10.032,111940.34100999,0
+CLAR.US,D,20190109,000000,10.1496,10.288,10.0021,10.1107,60613.470673301,0
+CLAR.US,D,20190110,000000,10.1007,10.1296,9.8309,10.0221,50729.322245389,0
+CLAR.US,D,20190111,000000,9.97331,10.0021,9.6905,9.808,79119.38441859,0
+CLAR.US,D,20190114,000000,9.7393,9.98228,9.5053,9.68054,76210.982280078,0
+CLAR.US,D,20190115,000000,9.64171,9.91554,9.5053,9.86575,63575.099784651,0
+CLAR.US,D,20190116,000000,9.82592,10.0121,9.76916,9.82592,34953.048352474,0
+CLAR.US,D,20190117,000000,9.77912,9.98528,9.77912,9.94441,56746.983023691,0
+CLAR.US,D,20190118,000000,9.97331,10.032,9.87571,9.90558,70055.734798399,0
+CLAR.US,D,20190122,000000,10.032,10.7052,9.94441,10.5956,499454.79749149,0
+CLAR.US,D,20190123,000000,10.5956,11.0736,10.5259,10.9302,138621.11435732,0
+CLAR.US,D,20190124,000000,10.9571,11.0428,10.5459,10.6454,264365.31841767,0
+CLAR.US,D,20190125,000000,10.724,10.9402,10.6753,10.8903,141154.91912094,0
+CLAR.US,D,20190128,000000,10.8216,10.9093,10.5747,10.6444,105694.70810274,0
+CLAR.US,D,20190129,000000,10.6146,10.6743,10.3706,10.4602,130389.01065242,0
+CLAR.US,D,20190130,000000,10.4802,11.209,10.4802,10.9302,823067.76237377,0
+CLAR.US,D,20190131,000000,10.9571,11.5247,10.9103,10.9302,357823.84846253,0
+CLAR.US,D,20190201,000000,10.967,10.977,10.7719,10.7918,145577.77927909,0
+CLAR.US,D,20190204,000000,10.8018,10.9302,10.6842,10.743,105920.67166667,0
+CLAR.US,D,20190205,000000,10.7529,10.8416,10.734,10.7918,125394.71374813,0
+CLAR.US,D,20190206,000000,10.7719,10.7719,10.498,10.6444,325014.94326119,0
+CLAR.US,D,20190207,000000,10.5846,10.8117,10.4831,10.6743,62220.322683529,0
+CLAR.US,D,20190208,000000,10.6842,10.743,10.505,10.6046,83366.495138123,0
+CLAR.US,D,20190211,000000,10.5349,10.6543,10.4204,10.6444,93357.097511712,0
+CLAR.US,D,20190212,000000,10.8216,10.9402,10.8216,10.9202,190051.42579216,0
+CLAR.US,D,20190213,000000,10.9402,10.967,10.8416,10.8814,192945.76797559,0
+CLAR.US,D,20190214,000000,10.7918,11.0447,10.7818,10.977,99511.340710883,0
+CLAR.US,D,20190215,000000,11.0258,11.2139,10.8615,11.0646,245088.11570747,0
+CLAR.US,D,20190219,000000,11.1891,11.2976,11.1522,11.2976,169785.00481317,0
+CLAR.US,D,20190220,000000,11.2877,11.445,11.1333,11.4351,96289.602430377,0
+CLAR.US,D,20190221,000000,11.4051,11.5545,11.3574,11.4649,71721.839476505,0
+CLAR.US,D,20190222,000000,11.4649,11.5247,11.1811,11.5247,72127.569609087,0
+CLAR.US,D,20190225,000000,11.6033,11.6989,11.5744,11.5834,129257.18426771,0
+CLAR.US,D,20190226,000000,11.5545,11.5914,11.1891,11.5147,139274.90226897,0
+CLAR.US,D,20190227,000000,11.5247,11.8074,11.4549,11.7477,79949.926051376,0
+CLAR.US,D,20190228,000000,11.7477,12.0046,11.7377,11.8951,80466.127259662,0
+CLAR.US,D,20190301,000000,12.0136,12.1868,11.8951,12.1769,109681.70965312,0
+CLAR.US,D,20190304,000000,12.2067,12.4219,11.7825,11.8951,255203.24911185,0
+CLAR.US,D,20190305,000000,12.0314,12.373,11.2877,11.689,207411.45319766,0
+CLAR.US,D,20190306,000000,11.7477,11.8174,11.4101,11.5346,127674.43503764,0
+CLAR.US,D,20190307,000000,11.5445,11.5445,11.2618,11.3674,80868.844544725,0
+CLAR.US,D,20190308,000000,11.2877,11.5247,11.2877,11.4848,78062.879221865,0
+CLAR.US,D,20190311,000000,11.4748,11.5147,11.2777,11.4649,73531.556553023,0
+CLAR.US,D,20190312,000000,11.4748,11.7178,11.449,11.6222,63719.716465572,0
+CLAR.US,D,20190313,000000,11.6322,11.7875,11.5784,11.6222,70743.668315279,0
+CLAR.US,D,20190314,000000,11.6033,11.8553,11.5545,11.5744,51133.043812959,0
+CLAR.US,D,20190315,000000,11.5834,11.7975,11.3912,11.5346,164555.70580239,0
+CLAR.US,D,20190318,000000,11.3674,11.8851,11.3674,11.8174,86529.985033258,0
+CLAR.US,D,20190319,000000,11.8373,11.8651,11.7178,11.8074,90966.905146499,0
+CLAR.US,D,20190320,000000,11.8174,11.9349,11.67,11.8074,88133.824195966,0
+CLAR.US,D,20190321,000000,11.7975,12.0414,11.7975,11.9448,106450.93283005,0
+CLAR.US,D,20190322,000000,11.905,11.9349,11.2976,11.3972,88355.770629879,0
+CLAR.US,D,20190325,000000,11.2588,11.6471,11.2498,11.5247,87441.873549062,0
+CLAR.US,D,20190326,000000,11.8751,11.9647,11.5645,11.8751,185649.65556665,0
+CLAR.US,D,20190327,000000,11.905,12.8032,11.905,12.6658,622918.27597983,0
+CLAR.US,D,20190328,000000,12.7932,13.1457,12.4507,12.4995,216219.01077872,0
+CLAR.US,D,20190329,000000,12.617,12.6966,12.3929,12.5094,181577.29000323,0
+CLAR.US,D,20190401,000000,12.5772,12.6658,12.363,12.4895,198182.09696392,0
+CLAR.US,D,20190402,000000,12.6269,12.7056,12.3929,12.6757,99321.531317175,0
+CLAR.US,D,20190403,000000,12.6956,12.7255,12.4417,12.4596,117400.62499725,0
+CLAR.US,D,20190404,000000,12.4596,12.597,12.2923,12.363,88577.717063791,0
+CLAR.US,D,20190405,000000,12.4029,12.4796,12.2466,12.3929,147370.423553,0
+CLAR.US,D,20190408,000000,12.3929,12.4507,12.2266,12.3133,47640.149255727,0
+CLAR.US,D,20190409,000000,12.3133,12.3531,12.137,12.2067,152318.52346199,0
+CLAR.US,D,20190410,000000,12.2466,12.5772,12.2466,12.5582,75589.331408621,0
+CLAR.US,D,20190411,000000,12.5582,12.7932,12.5582,12.7255,124623.42478322,0
+CLAR.US,D,20190412,000000,12.8132,13.0093,12.7255,12.9605,182469.09286891,0
+CLAR.US,D,20190415,000000,13.0093,13.1855,12.9107,13.0093,127219.49506224,0
+CLAR.US,D,20190416,000000,13.0681,13.3777,12.9894,13.3081,137566.6177256,0
+CLAR.US,D,20190417,000000,13.3777,13.4075,12.8529,12.8719,93995.821185778,0
+CLAR.US,D,20190418,000000,12.8132,12.9008,12.2366,12.5184,183729.46741442,0
+CLAR.US,D,20190422,000000,12.4596,12.5772,12.2366,12.4895,127297.82909774,0
+CLAR.US,D,20190423,000000,12.5094,12.8042,12.3431,12.7056,311558.56195805,0
+CLAR.US,D,20190424,000000,12.7355,13.0282,12.7056,12.7842,94869.546966339,0
+CLAR.US,D,20190425,000000,12.7842,12.9894,12.617,12.9107,130104.79870311,0
+CLAR.US,D,20190426,000000,12.9894,13.2891,12.9655,13.2502,87433.839289011,0
+CLAR.US,D,20190429,000000,13.2791,13.3777,13.2304,13.2791,172944.47757828,0
+CLAR.US,D,20190430,000000,13.3279,13.3279,13.0282,13.1069,87764.248233613,0
+CLAR.US,D,20190501,000000,13.0969,13.556,12.9894,13.4075,496691.01203391,0
+CLAR.US,D,20190502,000000,13.4275,13.5798,13.4275,13.5061,108868.24082294,0
+CLAR.US,D,20190503,000000,13.5061,13.6814,13.4375,13.5361,97525.874195746,0
+CLAR.US,D,20190506,000000,12.7633,13.4075,12.7435,13.3179,163762.32262233,0
+CLAR.US,D,20190507,000000,13.9373,14.5826,13.6147,14.2699,525108.18983477,0
+CLAR.US,D,20190508,000000,14.3276,14.4252,13.4674,13.9851,309787.00761677,0
+CLAR.US,D,20190509,000000,13.9184,13.9184,13.3678,13.4962,123888.28998854,0
+CLAR.US,D,20190510,000000,13.4474,13.5061,13.0372,13.4962,141070.5593904,0
+CLAR.US,D,20190513,000000,13.2124,13.2403,12.8619,13.1457,220827.66320055,0
+CLAR.US,D,20190514,000000,13.1656,13.5649,13.1158,13.3678,166613.48065798,0
+CLAR.US,D,20190515,000000,13.1457,13.6147,13.1457,13.4762,172590.97013603,0
+CLAR.US,D,20190516,000000,13.5161,13.6934,13.4674,13.5361,80683.052281043,0
+CLAR.US,D,20190517,000000,13.4762,13.6147,13.1656,13.3279,101644.43675446,0
+CLAR.US,D,20190520,000000,13.2025,13.2791,13.0571,13.1158,98202.760605054,0
+CLAR.US,D,20190521,000000,13.1656,13.2891,13.0182,13.2304,107848.89407895,0
+CLAR.US,D,20190522,000000,13.2124,13.2692,13.1666,13.2124,80495.251452347,0
+CLAR.US,D,20190523,000000,13.1457,13.1556,12.8221,13.0083,78140.208974858,0
+CLAR.US,D,20190524,000000,13.0859,13.2304,12.9495,12.9884,80489.225757308,0
+CLAR.US,D,20190528,000000,12.9884,13.1457,12.8908,12.9296,117322.29096175,0
+CLAR.US,D,20190529,000000,12.8022,12.8978,12.5363,12.7633,174363.52875981,0
+CLAR.US,D,20190530,000000,12.7335,12.9097,12.615,12.7932,89631.209412997,0
+CLAR.US,D,20190531,000000,12.615,12.7136,12.2037,12.4776,246449.92278614,0
+CLAR.US,D,20190603,000000,12.4199,12.5164,12.2644,12.4297,93235.579328438,0
+CLAR.US,D,20190604,000000,12.4576,12.615,12.371,12.615,70296.762599934,0
+CLAR.US,D,20190605,000000,12.6837,12.9795,12.59,12.9296,157502.62976,0
+CLAR.US,D,20190606,000000,12.8908,12.8908,12.5363,12.7036,59447.498683379,0
+CLAR.US,D,20190607,000000,12.7633,12.9983,12.7235,12.8519,54130.827094539,0
+CLAR.US,D,20190610,000000,12.8719,13.0083,12.8022,12.8908,74975.714797215,0
+CLAR.US,D,20190611,000000,12.9595,13.0083,12.8122,12.9595,98866.59134178,0
+CLAR.US,D,20190612,000000,12.9595,13.1059,12.9296,13.077,84606.784033516,0
+CLAR.US,D,20190613,000000,13.1258,13.2981,13.1158,13.2981,77907.215433375,0
+CLAR.US,D,20190614,000000,13.2891,13.3478,13.0571,13.2692,75515.014503148,0
+CLAR.US,D,20190617,000000,13.2304,13.3379,13.0671,13.2124,74481.60780407,0
+CLAR.US,D,20190618,000000,13.2891,13.5161,13.2891,13.3578,209630.91753679,0
+CLAR.US,D,20190619,000000,13.3777,13.5061,13.2124,13.4175,56942.818112437,0
+CLAR.US,D,20190620,000000,13.5649,13.6247,13.4674,13.546,112896.41795608,0
+CLAR.US,D,20190621,000000,13.546,13.7999,13.4474,13.7999,128332.24007932,0
+CLAR.US,D,20190624,000000,13.8298,13.8497,13.4962,13.6247,427817.31774553,0
+CLAR.US,D,20190625,000000,13.6347,13.6834,13.3379,13.6347,327889.1997945,0
+CLAR.US,D,20190626,000000,13.6347,13.6685,13.4474,13.6047,174413.74288514,0
+CLAR.US,D,20190627,000000,13.7312,14.005,13.6157,14.005,194412.02043492,0
+CLAR.US,D,20190628,000000,14.0349,14.3576,14.025,14.1334,798854.51114465,0
+CLAR.US,D,20190701,000000,14.2609,14.7787,13.8885,14.025,141591.78201122,0
+CLAR.US,D,20190702,000000,14.015,14.1783,13.8985,14.0637,103201.07463937,0
+CLAR.US,D,20190703,000000,14.0637,14.2211,14.0349,14.2211,74631.245897523,0
+CLAR.US,D,20190705,000000,14.1136,14.2211,13.9951,14.2111,52240.767417509,0
+CLAR.US,D,20190708,000000,14.2609,14.2609,13.9463,14.1514,156715.27227498,0
+CLAR.US,D,20190709,000000,14.1235,14.231,13.9463,14.015,749909.79891313,0
+CLAR.US,D,20190710,000000,14.0448,14.0448,13.3279,13.7033,201422.91661204,0
+CLAR.US,D,20190711,000000,13.6347,13.7411,13.3678,13.4862,169084.01562371,0
+CLAR.US,D,20190712,000000,13.556,14.1514,13.4962,14.1136,236266.49817132,0
+CLAR.US,D,20190715,000000,14.2012,14.2609,13.8885,14.1414,137786.5555945,0
+CLAR.US,D,20190716,000000,14.1813,14.2997,14.0737,14.1913,118280.37647285,0
+CLAR.US,D,20190717,000000,14.3097,14.5049,14.1464,14.3874,209258.32872691,0
+CLAR.US,D,20190718,000000,14.2997,14.3187,14.0448,14.0937,73800.704264736,0
+CLAR.US,D,20190719,000000,14.0448,14.2898,13.8397,14.2012,137509.37362274,0
+CLAR.US,D,20190722,000000,14.241,14.2699,13.781,13.9184,118275.35506032,0
+CLAR.US,D,20190723,000000,13.9661,14.0737,13.8198,14.0637,71410.511899523,0
+CLAR.US,D,20190724,000000,14.1913,14.2012,13.9463,14.1913,174867.67857802,0
+CLAR.US,D,20190725,000000,14.0937,14.1414,13.7033,13.7312,101706.70226986,0
+CLAR.US,D,20190726,000000,13.7222,13.9204,13.4862,13.8686,82405.396779505,0
+CLAR.US,D,20190729,000000,13.8885,14.1614,13.8397,14.0448,138854.1078988,0
+CLAR.US,D,20190730,000000,14.0349,14.2609,13.9373,14.1514,179618.93911577,0
+CLAR.US,D,20190731,000000,14.1414,14.3874,13.9184,14.0637,129071.39200403,0
+CLAR.US,D,20190801,000000,14.0448,14.251,13.5848,13.7033,169303.95349261,0
+CLAR.US,D,20190802,000000,13.6834,13.7411,13.5361,13.7411,110362.61319245,0
+CLAR.US,D,20190805,000000,13.781,13.8198,12.9078,13.1148,318062.29546944,0
+CLAR.US,D,20190806,000000,9.29818,12.141,8.39585,11.2777,1088060.7573579,0
+CLAR.US,D,20190807,000000,11.0348,11.2528,10.7509,10.9182,450193.73627046,0
+CLAR.US,D,20190808,000000,10.9182,11.0636,10.7609,11.0248,191597.0165695,0
+CLAR.US,D,20190809,000000,10.976,11.0736,10.6613,10.7898,216651.85653897,0
+CLAR.US,D,20190812,000000,10.6315,10.8495,10.512,10.7898,280075.30966516,0
+CLAR.US,D,20190813,000000,10.6415,11.0438,10.6415,11.0248,122568.66277514,0
+CLAR.US,D,20190814,000000,10.9382,11.0438,10.8097,10.8695,155095.36459217,0
+CLAR.US,D,20190815,000000,10.7211,10.8495,10.5618,10.6513,347660.50949784,0
+CLAR.US,D,20190816,000000,10.7012,10.7112,10.3965,10.4851,312821.94935109,0
+CLAR.US,D,20190819,000000,10.7998,10.8296,10.5618,10.5817,256566.06047303,0
+CLAR.US,D,20190820,000000,10.5518,10.8097,10.5518,10.741,238705.90037934,0
+CLAR.US,D,20190821,000000,10.8196,10.8196,10.512,10.5618,115477.4239975,0
+CLAR.US,D,20190822,000000,10.5518,10.741,10.3866,10.6315,103258.31874223,0
+CLAR.US,D,20190823,000000,10.5618,10.6513,10.4851,10.5518,240089.80167315,0
+CLAR.US,D,20190826,000000,10.5618,10.6315,10.4562,10.512,268660.63469751,0
+CLAR.US,D,20190827,000000,10.5319,10.6513,10.3517,10.3965,173445.61454897,0
+CLAR.US,D,20190828,000000,10.3467,10.5518,10.2242,10.5469,259532.71099691,0
+CLAR.US,D,20190829,000000,10.6215,10.8795,10.6016,10.8595,106803.43598979,0
+CLAR.US,D,20190830,000000,10.9282,10.9282,10.741,10.7998,244222.42418696,0
+CLAR.US,D,20190903,000000,10.7609,10.9282,10.6713,10.7509,254835.68171451,0
+CLAR.US,D,20190904,000000,10.8196,11.0885,10.7699,11.0348,71948.807322949,0
+CLAR.US,D,20190905,000000,11.1423,11.4958,11.1134,11.2588,102129.50520505,0
+CLAR.US,D,20190906,000000,11.2877,11.3772,10.9949,11.0248,92362.857830384,0
+CLAR.US,D,20190909,000000,11.1035,11.2678,11.0248,11.1224,79012.930472912,0
+CLAR.US,D,20190910,000000,11.1423,11.3772,11.1323,11.3175,97729.743544544,0
+CLAR.US,D,20190911,000000,11.4061,11.7098,11.3574,11.6332,125433.88076588,0
+CLAR.US,D,20190912,000000,11.6232,11.9777,11.5455,11.8094,186012.20155146,0
+CLAR.US,D,20190913,000000,11.8881,12.0344,11.7994,11.9976,111037.49103674,0
+CLAR.US,D,20190916,000000,11.9976,12.151,11.3175,11.3674,139240.75666375,0
+CLAR.US,D,20190917,000000,11.3574,11.4858,11.2777,11.4559,151804.33081873,0
+CLAR.US,D,20190918,000000,11.4559,11.4758,11.2777,11.4559,297848.09718078,0
+CLAR.US,D,20190919,000000,11.4958,11.7098,11.3972,11.4261,91263.168485884,0
+CLAR.US,D,20190920,000000,11.3872,11.6511,11.3075,11.5844,269721.15702426,0
+CLAR.US,D,20190923,000000,11.4858,11.6133,11.3375,11.4061,79093.273073423,0
+CLAR.US,D,20190924,000000,11.4161,11.4161,11.0835,11.2189,115660.20341367,0
+CLAR.US,D,20190925,000000,11.2189,11.4758,11.2189,11.4261,90164.483423891,0
+CLAR.US,D,20190926,000000,11.5157,11.5157,11.3075,11.3624,123413.26436301,0
+CLAR.US,D,20190927,000000,11.3674,11.3674,11.209,11.3474,77460.30971803,0
+CLAR.US,D,20190930,000000,11.3275,11.6133,11.3275,11.5008,271541.92120834,0
+CLAR.US,D,20191001,000000,11.5455,11.6511,11.1891,11.2678,78513.802067236,0
+CLAR.US,D,20191002,000000,11.2189,11.3972,11.0438,11.2588,101199.53960412,0
+CLAR.US,D,20191003,000000,11.2389,11.2488,10.9561,11.0835,77509.519560843,0
+CLAR.US,D,20191004,000000,11.0835,11.1702,10.9083,11.0835,114025.23149326,0
+CLAR.US,D,20191007,000000,11.0536,11.1801,10.9232,11.1035,73066.573752564,0
+CLAR.US,D,20191008,000000,11.0049,11.0248,10.731,10.8396,92994.551526904,0
+CLAR.US,D,20191009,000000,10.8795,11.0438,10.8795,10.971,80870.853109737,0
+CLAR.US,D,20191010,000000,10.9481,11.1752,10.8795,11.0438,127674.43503764,0
+CLAR.US,D,20191011,000000,11.681,12.5333,11.2678,11.5944,180175.3116243,0
+CLAR.US,D,20191014,000000,11.6133,11.6332,11.4361,11.5157,120005.73381883,0
+CLAR.US,D,20191015,000000,11.5257,11.5704,11.2877,11.3175,97728.739262037,0
+CLAR.US,D,20191016,000000,11.2289,11.9677,11.2289,11.898,319697.26738985,0
+CLAR.US,D,20191017,000000,11.908,12.2406,11.7497,12.151,189736.08108515,0
+CLAR.US,D,20191018,000000,12.0942,12.2386,11.8881,11.9329,188257.77723575,0
+CLAR.US,D,20191021,000000,12.0743,12.136,11.9478,11.9677,93928.534257849,0
+CLAR.US,D,20191022,000000,11.9378,12.0663,11.8094,11.8632,70232.488519526,0
+CLAR.US,D,20191023,000000,11.8483,11.928,11.7845,11.8881,57878.809408395,0
+CLAR.US,D,20191024,000000,11.918,11.9378,11.7835,11.8881,49769.228169278,0
+CLAR.US,D,20191025,000000,11.8681,11.9378,11.7497,11.7795,81192.223511783,0
+CLAR.US,D,20191028,000000,11.9976,11.9976,11.8094,11.8582,79166.58569639,0
+CLAR.US,D,20191029,000000,11.8681,12.1709,11.7298,12.131,94182.617731966,0
+CLAR.US,D,20191030,000000,12.1211,12.5134,12.1211,12.4556,342685.29396117,0
+CLAR.US,D,20191031,000000,12.4267,12.6817,12.4169,12.5044,257036.06468602,0
+CLAR.US,D,20191101,000000,12.5533,12.7016,11.9976,12.1161,376130.91427154,0
+CLAR.US,D,20191104,000000,12.1908,12.3979,12.0643,12.2904,156966.34290158,0
+CLAR.US,D,20191105,000000,10.8097,11.3574,10.5817,11.3375,699944.7356551,0
+CLAR.US,D,20191106,000000,11.209,11.5157,10.7828,11.4559,479900.41280954,0
+CLAR.US,D,20191107,000000,11.4958,11.682,11.3972,11.5405,268855.46550374,0
+CLAR.US,D,20191108,000000,11.4958,11.6621,11.4311,11.6481,215154.47132195,0
+CLAR.US,D,20191111,000000,11.5655,11.8691,11.5455,11.6232,174175.72793112,0
+CLAR.US,D,20191112,000000,11.6431,11.6431,11.4559,11.5655,203761.89056943,0
+CLAR.US,D,20191113,000000,11.5257,11.7407,11.5057,11.7308,150548.97768573,0
+CLAR.US,D,20191114,000000,11.7308,11.9438,11.692,11.904,95704.10572915,0
+CLAR.US,D,20191115,000000,12.0176,12.0176,11.8691,11.9588,132637.59918423,0
+CLAR.US,D,20191118,000000,11.9787,12.1231,11.909,12.1141,92589.825676828,0
+CLAR.US,D,20191119,000000,12.1051,12.2127,11.9986,12.0265,101804.11767298,0
+CLAR.US,D,20191120,000000,11.9986,12.0863,11.692,11.909,126433.14185974,0
+CLAR.US,D,20191121,000000,11.9388,11.9388,11.672,11.8493,103965.33362673,0
+CLAR.US,D,20191122,000000,11.8791,11.9986,11.7208,11.919,122045.43158931,0
+CLAR.US,D,20191125,000000,11.8891,12.2923,11.8642,12.2526,130513.54168321,0
+CLAR.US,D,20191126,000000,12.2526,12.3899,12.0863,12.36,93754.793384243,0
+CLAR.US,D,20191127,000000,12.38,12.5263,12.2824,12.4199,75531.083023251,0
+CLAR.US,D,20191129,000000,12.38,12.5363,12.2923,12.38,68962.071148939,0
+CLAR.US,D,20191202,000000,12.4297,12.4297,11.919,12.0863,184157.29176215,0
+CLAR.US,D,20191203,000000,12.0763,12.0863,11.7607,11.909,166208.75480791,0
+CLAR.US,D,20191204,000000,11.9488,12.1231,11.929,11.9937,148637.82807607,0
+CLAR.US,D,20191205,000000,12.0364,12.1231,11.899,12.0086,85967.586829678,0
+CLAR.US,D,20191206,000000,12.0564,12.2127,12.0564,12.153,147504.99740886,0
+CLAR.US,D,20191209,000000,12.0962,12.2774,12.0364,12.2027,112753.80984017,0
+CLAR.US,D,20191210,000000,12.1828,12.5812,12.153,12.5164,123159.1808889,0
+CLAR.US,D,20191211,000000,12.5562,12.7942,12.3302,12.6847,130535.63589835,0
+CLAR.US,D,20191212,000000,12.7245,13.2632,12.618,13.2442,95023.202189816,0
+CLAR.US,D,20191213,000000,13.2442,13.3917,13.0799,13.2732,86961.826511007,0
+CLAR.US,D,20191216,000000,13.3418,13.551,13.3021,13.4215,78568.03332258,0
+CLAR.US,D,20191217,000000,13.4514,13.6307,13.3817,13.5808,106460.97565511,0
+CLAR.US,D,20191218,000000,13.5311,13.8557,13.4714,13.8158,124484.83379734,0
+CLAR.US,D,20191219,000000,13.8746,13.8746,13.2632,13.4762,91214.962925577,0
+CLAR.US,D,20191220,000000,13.5211,13.6207,13.3966,13.5111,142874.25077188,0
+CLAR.US,D,20191223,000000,13.5311,13.6207,12.8928,13.5908,70514.691903821,0
+CLAR.US,D,20191224,000000,13.6107,13.7093,13.4714,13.6107,32396.145091199,0
+CLAR.US,D,20191226,000000,13.6107,13.7093,13.5709,13.6695,73858.952650107,0
+CLAR.US,D,20191227,000000,13.6695,13.7232,13.4215,13.4614,74086.924779059,0
+CLAR.US,D,20191230,000000,13.5012,13.5012,13.312,13.3917,89675.397843278,0
+CLAR.US,D,20191231,000000,13.4016,13.4414,13.3021,13.3319,66224.397036514,0
+CLAR.US,D,20200102,000000,13.4215,13.4614,13.0989,13.3021,344430.73695728,0
+CLAR.US,D,20200103,000000,13.1686,13.2065,12.9903,13.0601,77374.945704987,0
+CLAR.US,D,20200106,000000,13.0202,13.2921,12.9018,13.2015,186711.18217591,0
+CLAR.US,D,20200107,000000,13.2632,13.2881,12.8699,12.9117,75455.761835271,0
+CLAR.US,D,20200108,000000,12.8828,13.0003,12.834,12.9804,73916.196752972,0
+CLAR.US,D,20200109,000000,12.9804,13.1308,12.7842,12.8828,63144.262589409,0
+CLAR.US,D,20200110,000000,12.8539,12.8559,12.5164,12.5463,71112.239995125,0
+CLAR.US,D,20200113,000000,12.5861,12.8241,12.5562,12.7842,62024.487594782,0
+CLAR.US,D,20200114,000000,12.7543,13.2343,12.7146,12.9515,77863.027003092,0
+CLAR.US,D,20200115,000000,12.9018,12.9903,12.8639,12.9515,85155.122282007,0
+CLAR.US,D,20200116,000000,12.9615,13.4414,12.9515,13.2254,113018.94042186,0
+CLAR.US,D,20200117,000000,13.3917,13.5111,13.1288,13.5061,126897.12037769,0
+CLAR.US,D,20200121,000000,13.4315,13.4714,13.0402,13.0889,84903.047372903,0
+CLAR.US,D,20200122,000000,13.1388,13.1388,12.9018,12.9715,46467.147288261,0
+CLAR.US,D,20200123,000000,12.8928,13.3418,12.8142,13.2732,86324.107119447,0
+CLAR.US,D,20200124,000000,13.2732,13.2732,12.9903,13.1487,51458.43134503,0
+CLAR.US,D,20200127,000000,12.9615,13.2532,12.7345,12.834,87413.753638883,0
+CLAR.US,D,20200128,000000,12.9018,12.9018,12.6747,12.8639,61152.770379233,0
+CLAR.US,D,20200129,000000,12.8828,13.3418,12.8828,13.2532,53160.690193364,0
+CLAR.US,D,20200130,000000,13.0989,13.4714,13.0889,13.4614,159722.09409912,0
+CLAR.US,D,20200131,000000,13.4165,13.4464,12.6687,13.0192,175701.23305833,0
+CLAR.US,D,20200203,000000,13.1228,13.2652,12.8968,12.9356,111834.89134682,0
+CLAR.US,D,20200204,000000,13.074,13.2294,12.9755,13.0641,83027.047650962,0
+CLAR.US,D,20200205,000000,13.1626,13.1825,12.8629,13.0929,117079.2545952,0
+CLAR.US,D,20200206,000000,13.2114,13.2492,13.0043,13.1576,156060.48008082,0
+CLAR.US,D,20200207,000000,13.1328,13.2204,12.9058,13.0591,109003.8189613,0
+CLAR.US,D,20200210,000000,13.0541,13.4962,12.9555,13.4265,51467.469887587,0
+CLAR.US,D,20200211,000000,13.4962,13.5261,13.3071,13.4265,68406.702922905,0
+CLAR.US,D,20200212,000000,13.4962,13.4962,13.3966,13.4165,28927.353314121,0
+CLAR.US,D,20200213,000000,13.3767,13.4912,13.3269,13.3668,30933.909761892,0
+CLAR.US,D,20200214,000000,13.3071,13.3468,13.1029,13.3169,36264.641305822,0
+CLAR.US,D,20200218,000000,13.1428,13.3618,13.1029,13.2114,69459.190989604,0
+CLAR.US,D,20200219,000000,13.2582,13.2582,12.9755,13.0342,79301.159552247,0
+CLAR.US,D,20200220,000000,12.9844,13.5061,12.9555,13.3767,72514.218374049,0
+CLAR.US,D,20200221,000000,13.3767,13.3767,13.0929,13.1029,87412.749356376,0
+CLAR.US,D,20200224,000000,12.6787,12.9655,12.4806,12.8679,85694.42198794,0
+CLAR.US,D,20200225,000000,12.848,12.848,12.1908,12.3431,73554.655050671,0
+CLAR.US,D,20200226,000000,12.4029,12.4327,11.9807,12.0285,65589.690492474,0
+CLAR.US,D,20200227,000000,11.6521,12.0006,11.5964,11.7038,101522.91857119,0
+CLAR.US,D,20200228,000000,11.3404,11.674,11.0039,11.3882,204499.03392912,0
+CLAR.US,D,20200302,000000,11.3782,11.8024,10.9471,11.7328,116485.72363392,0
+CLAR.US,D,20200303,000000,11.7427,12.2556,11.3135,11.4371,63509.821421736,0
+CLAR.US,D,20200304,000000,11.5864,12.0285,11.3584,11.9907,86916.633798218,0
+CLAR.US,D,20200305,000000,11.6252,11.8124,11.2986,11.4569,80503.285712398,0
+CLAR.US,D,20200306,000000,10.8475,11.8224,10.8475,11.6641,163471.08069549,0
+CLAR.US,D,20200309,000000,11.0636,11.3085,10.1963,10.2262,299867.70930113,0
+CLAR.US,D,20200310,000000,11.0736,11.1134,10.0888,11.0636,170294.17604391,0
+CLAR.US,D,20200311,000000,10.7092,11.0238,10.0788,10.1874,162605.38917498,0
+CLAR.US,D,20200312,000000,9.57599,9.85082,9.03371,9.21115,187940.42396373,0
+CLAR.US,D,20200313,000000,9.64469,10.2352,9.47741,10.2352,212659.83357607,0
+CLAR.US,D,20200316,000000,9.16654,9.41836,8.58066,8.83676,280102.42529283,0
+CLAR.US,D,20200317,000000,8.60027,10.1286,8.54133,10.0689,179752.50868911,0
+CLAR.US,D,20200318,000000,9.38869,9.89064,8.61023,9.05342,291455.8390276,0
+CLAR.US,D,20200319,000000,9.0831,9.63175,8.18664,8.71847,304934.31454589,0
+CLAR.US,D,20200320,000000,8.53137,9.0831,7.76306,8.69885,344528.1523604,0
+CLAR.US,D,20200323,000000,8.84662,9.18139,8.28532,9.0831,213700.27025268,0
+CLAR.US,D,20200324,000000,9.7831,10.2451,9.24072,9.45789,176324.8924948,0
+CLAR.US,D,20200325,000000,9.53616,9.84086,8.86642,9.17162,271564.01542348,0
+CLAR.US,D,20200326,000000,9.41836,9.80202,9.23086,9.5262,188748.87138137,0
+CLAR.US,D,20200327,000000,9.2702,9.5262,8.89571,8.97457,174132.54378335,0
+CLAR.US,D,20200330,000000,8.92547,9.59491,8.5017,9.45789,174266.11335669,0
+CLAR.US,D,20200331,000000,9.40841,9.73331,9.16186,9.65366,268096.22792892,0
+CLAR.US,D,20200401,000000,9.24072,9.40841,8.81705,8.99438,132604.45786152,0
+CLAR.US,D,20200402,000000,8.98443,9.64469,8.84662,9.51624,182476.12284645,0
+CLAR.US,D,20200403,000000,9.41836,9.53616,9.04855,9.32934,119018.52411505,0
+CLAR.US,D,20200406,000000,9.56603,9.67358,9.25058,9.48737,140284.2061879,0
+CLAR.US,D,20200407,000000,9.67358,9.86077,8.94519,9.13239,163711.10421451,0
+CLAR.US,D,20200408,000000,9.22091,9.5262,8.90567,9.44754,128418.60837488,0
+CLAR.US,D,20200409,000000,9.49634,9.85082,9.44754,9.63474,149075.69524886,0
+CLAR.US,D,20200413,000000,9.54611,9.57599,9.18139,9.30953,100176.17573012,0
+CLAR.US,D,20200414,000000,9.56603,9.92948,9.17162,9.72336,217133.91214204,0
+CLAR.US,D,20200415,000000,9.41836,9.41836,9.06328,9.28991,129078.42198157,0
+CLAR.US,D,20200416,000000,9.28991,9.29977,8.758,8.84662,126346.77356418,0
+CLAR.US,D,20200417,000000,8.9648,9.53616,8.9648,9.17162,166514.05668985,0
+CLAR.US,D,20200420,000000,8.9648,9.21115,8.84662,8.95495,100885.19917963,0
+CLAR.US,D,20200421,000000,8.77761,8.93533,8.58066,8.83676,66605.020106437,0
+CLAR.US,D,20200422,000000,8.97457,9.0831,8.90567,8.93533,70993.734659371,0
+CLAR.US,D,20200423,000000,8.94519,9.21115,8.93533,9.04367,97436.493052677,0
+CLAR.US,D,20200424,000000,9.17162,9.17162,8.76776,9.0831,45195.725635168,0
+CLAR.US,D,20200427,000000,9.26034,9.91055,9.26034,9.89064,157060.74545719,0
+CLAR.US,D,20200428,000000,10.2163,10.49,10.0788,10.3149,129988.30193237,0
+CLAR.US,D,20200429,000000,10.6793,11.1991,10.3427,11.0039,129304.38554552,0
+CLAR.US,D,20200430,000000,10.7779,10.7779,10.3149,10.5199,125752.23832041,0
+CLAR.US,D,20200501,000000,10.285,10.5697,9.9693,10.3427,149255.4618175,0
+CLAR.US,D,20200504,000000,10.3237,10.3237,9.55607,9.7134,115827.91859224,0
+CLAR.US,D,20200505,000000,9.92948,10.1187,9.66362,9.72336,119596.99083872,0
+CLAR.US,D,20200506,000000,9.75323,9.806,9.36867,9.46745,84778.51634211,0
+CLAR.US,D,20200507,000000,9.68354,9.73331,9.09295,9.1521,89184.303697652,0
+CLAR.US,D,20200508,000000,9.32158,10.033,9.13557,9.86376,129081.4348291,0
+CLAR.US,D,20200511,000000,9.5979,10.1526,9.5979,10.1227,183368.92999463,0
+CLAR.US,D,20200512,000000,9.26224,9.87372,8.71916,8.79822,203141.24398048,0
+CLAR.US,D,20200513,000000,8.63024,8.79822,8.55147,8.61062,178710.06344747,0
+CLAR.US,D,20200514,000000,8.40332,8.91671,8.1267,8.87718,222620.30747447,0
+CLAR.US,D,20200515,000000,8.79822,9.04506,8.79822,8.88704,149245.41899243,0
+CLAR.US,D,20200518,000000,9.33144,9.79506,8.84094,9.68652,175934.22659981,0
+CLAR.US,D,20200519,000000,9.68652,9.84385,9.46945,9.58794,130505.50742315,0
+CLAR.US,D,20200520,000000,9.80501,10.0031,9.72634,9.84385,109480.85315184,0
+CLAR.US,D,20200521,000000,9.78609,10.0131,9.68652,9.99325,118071.48571151,0
+CLAR.US,D,20200522,000000,10.0031,10.043,9.7363,9.98328,83101.364556435,0
+CLAR.US,D,20200526,000000,10.3676,10.5548,10.1724,10.2391,103873.94391866,0
+CLAR.US,D,20200527,000000,10.4772,10.6295,10.1227,10.5747,95906.970795441,0
+CLAR.US,D,20200528,000000,10.734,10.734,10.2003,10.259,72014.085685865,0
+CLAR.US,D,20200529,000000,10.1814,10.3776,9.8538,10.3676,146405.30806436,0
+CLAR.US,D,20200601,000000,10.4273,10.5846,10.2302,10.4174,150709.66288675,0
+CLAR.US,D,20200602,000000,10.515,10.9132,10.495,10.8137,91211.950078058,0
+CLAR.US,D,20200603,000000,10.9511,11.0328,10.6345,10.6842,165235.60505922,0
+CLAR.US,D,20200604,000000,10.6046,10.8336,10.5249,10.7142,102899.78988745,0
+CLAR.US,D,20200605,000000,11.1383,11.3752,10.9611,11.1961,165492.70138085,0
+CLAR.US,D,20200608,000000,11.0795,11.4938,11.0795,11.2757,142098.94467695,0
+CLAR.US,D,20200609,000000,11.0895,11.6621,10.8137,11.5435,140430.83143384,0
+CLAR.US,D,20200610,000000,11.5635,11.5824,10.9511,11.0895,146292.82842364,0
+CLAR.US,D,20200611,000000,10.724,10.8535,10.3277,10.5449,148638.83235857,0
+CLAR.US,D,20200612,000000,10.9511,10.9899,10.5747,10.8983,118928.13868947,0
+CLAR.US,D,20200615,000000,10.6146,11.3056,10.5449,11.2658,104993.71891327,0
+CLAR.US,D,20200616,000000,11.6332,11.8004,11.2061,11.2458,175320.60998841,0
+CLAR.US,D,20200617,000000,11.3155,11.3155,10.8834,10.9511,87730.102628396,0
+CLAR.US,D,20200618,000000,10.8336,10.9511,10.7142,10.7888,111331.74581112,0
+CLAR.US,D,20200619,000000,10.8535,11.0198,10.495,10.6543,259444.33413635,0
+CLAR.US,D,20200622,000000,10.6543,11.0099,10.5647,10.9432,109469.80604427,0
+CLAR.US,D,20200623,000000,11.0198,11.2061,10.8038,11.0298,129860.75805405,0
+CLAR.US,D,20200624,000000,10.8834,10.9083,10.3676,10.7042,110226.03077158,0
+CLAR.US,D,20200625,000000,10.6543,10.9232,10.4174,10.7639,156978.39429165,0
+CLAR.US,D,20200626,000000,10.6643,10.744,10.2203,10.4174,390020.14133495,0
+CLAR.US,D,20200629,000000,10.5548,10.9899,10.4672,10.8336,139638.45253629,0
+CLAR.US,D,20200630,000000,10.7739,11.6133,10.7639,11.4341,238549.23230835,0
+CLAR.US,D,20200701,000000,11.4539,11.5734,10.9132,10.9132,137023.30088964,0
+CLAR.US,D,20200702,000000,11.1761,11.3454,10.8535,10.9232,138113.95169158,0
+CLAR.US,D,20200706,000000,11.0596,11.3454,10.9432,11.1961,92478.350318618,0
+CLAR.US,D,20200707,000000,11.0895,11.0895,10.5548,10.6195,91674.924313505,0
+CLAR.US,D,20200708,000000,10.6444,10.6842,10.2491,10.486,103667.06172233,0
+CLAR.US,D,20200709,000000,10.495,10.7012,10.0729,10.3089,115238.40476098,0
+CLAR.US,D,20200710,000000,10.2989,10.5249,10.269,10.4323,103446.11957093,0
+CLAR.US,D,20200713,000000,10.5747,10.7142,10.3277,10.3576,108305.84261936,0
+CLAR.US,D,20200714,000000,10.3576,10.6345,10.1526,10.5946,68348.454537534,0
+CLAR.US,D,20200715,000000,10.8436,11.2658,10.6345,11.1572,110838.64310048,0
+CLAR.US,D,20200716,000000,11.0099,11.1861,10.9282,11.0995,123822.00734312,0
+CLAR.US,D,20200717,000000,11.1383,11.3454,11.0298,11.2159,214440.4264599,0
+CLAR.US,D,20200720,000000,11.1572,11.1572,10.7042,10.739,98781.227328736,0
+CLAR.US,D,20200721,000000,10.9332,11.2061,10.9332,10.9899,83524.167491626,0
+CLAR.US,D,20200722,000000,10.9511,11.1194,10.8336,10.8635,207768.97776993,0
+CLAR.US,D,20200723,000000,10.9432,11.3105,10.9432,11.1095,194232.25386627,0
+CLAR.US,D,20200724,000000,11.7308,11.7308,11.4738,11.6033,346178.1885184,0
+CLAR.US,D,20200727,000000,11.6431,12.0574,11.5934,11.899,204023.0040211,0
+CLAR.US,D,20200728,000000,11.8304,12.5333,11.3355,11.5237,154401.40538025,0
+CLAR.US,D,20200729,000000,11.5435,12.2943,11.5435,12.1251,175164.94619991,0
+CLAR.US,D,20200730,000000,11.9488,11.9488,11.6232,11.7805,92261.425297238,0
+CLAR.US,D,20200731,000000,11.8004,11.8592,11.6133,11.8304,145294.57161229,0
+CLAR.US,D,20200803,000000,11.8493,12.135,11.8104,12.1061,104510.6590277,0
+CLAR.US,D,20200804,000000,12.0773,12.0873,11.8443,12.0673,289527.61661533,0
+CLAR.US,D,20200805,000000,12.145,12.2744,11.9887,12.2595,67768.983531345,0
+CLAR.US,D,20200806,000000,12.2744,12.8679,12.2546,12.4417,194994.50428863,0
+CLAR.US,D,20200807,000000,12.4417,13.0252,12.2644,12.9266,169968.78851184,0
+CLAR.US,D,20200810,000000,12.8978,13.2891,12.613,12.8779,188339.12411877,0
+CLAR.US,D,20200811,000000,11.8204,12.838,11.5465,12.6289,291380.51783962,0
+CLAR.US,D,20200812,000000,12.6289,13.2124,12.6289,13.0252,166381.49139901,0
+CLAR.US,D,20200813,000000,13.0551,13.1736,12.9366,12.9765,65996.424907563,0
+CLAR.US,D,20200814,000000,12.9366,13.1138,12.7982,13.0053,130937.34890091,0
+CLAR.US,D,20200817,000000,13.075,13.1636,12.8878,13.0152,66150.080131041,0
+CLAR.US,D,20200818,000000,13.0053,13.1238,12.7385,12.8579,65067.46358915,0
+CLAR.US,D,20200819,000000,12.838,13.2025,12.7385,12.7982,171097.60204902,0
+CLAR.US,D,20200820,000000,12.6289,12.7882,12.4706,12.6787,72607.616647143,0
+CLAR.US,D,20200821,000000,12.5592,12.7285,12.5005,12.6289,178371.62024283,0
+CLAR.US,D,20200824,000000,12.7882,12.8978,12.372,12.5293,118769.46205346,0
+CLAR.US,D,20200825,000000,12.6489,12.6986,12.382,12.5792,80552.495555212,0
+CLAR.US,D,20200826,000000,12.5393,12.7285,12.5393,12.5592,63677.536600303,0
+CLAR.US,D,20200827,000000,12.6687,12.7385,12.5194,12.5592,73858.952650107,0
+CLAR.US,D,20200828,000000,12.589,12.6489,12.4905,12.6289,84816.679077353,0
+CLAR.US,D,20200831,000000,12.5792,12.599,12.4019,12.4317,94888.62833396,0
+CLAR.US,D,20200901,000000,12.3919,12.6687,12.2247,12.6489,142823.03236406,0
+CLAR.US,D,20200902,000000,12.7882,12.9854,12.7484,12.9665,86530.989315764,0
+CLAR.US,D,20200903,000000,12.9565,12.9565,12.372,12.4219,64550.258098359,0
+CLAR.US,D,20200904,000000,13.1536,13.2692,12.5493,12.5742,121204.84713146,0
+CLAR.US,D,20200908,000000,12.5194,12.8181,12.3521,12.6489,62833.939294934,0
+CLAR.US,D,20200909,000000,12.7484,13.0551,12.5842,13.0252,164614.95847027,0
+CLAR.US,D,20200910,000000,13.0152,13.4882,12.9953,13.2692,213559.67070179,0
+CLAR.US,D,20200911,000000,13.3688,13.4085,13.1586,13.2124,88815.732017807,0
+CLAR.US,D,20200914,000000,13.309,13.4684,13.0939,13.4085,106189.81937839,0
+CLAR.US,D,20200915,000000,13.4782,13.7063,13.3289,13.4584,163683.98858683,0
+CLAR.US,D,20200916,000000,13.548,13.6764,13.2502,13.5181,123313.84039488,0
+CLAR.US,D,20200917,000000,13.3787,14.2689,12.9466,14.0707,172621.09861122,0
+CLAR.US,D,20200918,000000,14.486,14.7916,14.1793,14.2888,207009.7401951,0
+CLAR.US,D,20200921,000000,14.1106,14.1992,13.5181,13.5878,147482.90319372,0
+CLAR.US,D,20200922,000000,13.7262,14.0608,13.5022,14.002,66030.570512781,0
+CLAR.US,D,20200923,000000,14.0608,14.2191,13.3787,13.4285,200141.45213388,0
+CLAR.US,D,20200924,000000,13.4684,13.6375,13.1039,13.3389,81135.983691425,0
+CLAR.US,D,20200925,000000,13.2214,13.5381,13.1238,13.3787,67140.302682343,0
+CLAR.US,D,20200928,000000,13.8248,14.3674,13.8248,14.0518,137296.46573139,0
+CLAR.US,D,20200929,000000,14.1494,14.2191,13.8835,13.9921,75263.94387655,0
+CLAR.US,D,20200930,000000,14.0608,14.1793,13.8447,13.9433,134750.60957768,0
+CLAR.US,D,20201001,000000,13.9632,14.3674,13.8148,14.2888,90810.237075501,0
+CLAR.US,D,20201002,000000,13.9921,14.5646,13.9114,14.3774,89645.269368087,0
+CLAR.US,D,20201005,000000,14.6243,14.7767,14.5945,14.703,72262.143464944,0
+CLAR.US,D,20201006,000000,14.7717,14.8862,14.476,14.5159,129986.29336736,0
+CLAR.US,D,20201007,000000,14.6742,15.1372,14.6742,14.9799,108045.7334502,0
+CLAR.US,D,20201008,000000,15.1571,15.5335,14.7817,14.9709,68280.163327098,0
+CLAR.US,D,20201009,000000,15.0973,15.2358,14.8116,15.0485,76408.825933837,0
+CLAR.US,D,20201012,000000,15.1571,15.2557,14.8116,14.9311,123140.09952128,0
+CLAR.US,D,20201013,000000,14.941,15.0973,14.7319,14.9112,103243.25450463,0
+CLAR.US,D,20201014,000000,14.8813,15.1272,14.6144,14.8016,56348.282868653,0
+CLAR.US,D,20201015,000000,14.6443,14.9799,14.3576,14.8912,72815.503125966,0
+CLAR.US,D,20201016,000000,14.8912,15.0675,14.7717,14.8016,143738.93800989,0
+CLAR.US,D,20201019,000000,14.9509,15.1671,14.5447,14.713,108883.30506054,0
+CLAR.US,D,20201020,000000,14.8415,14.9709,14.6443,14.693,81346.883017767,0
+CLAR.US,D,20201021,000000,14.7618,14.8613,14.3774,14.4063,104214.39568832,0
+CLAR.US,D,20201022,000000,12.838,15.5036,11.3952,14.9311,5622885.3592993,0
+CLAR.US,D,20201023,000000,14.9012,16.6089,14.8215,16.0054,543276.66465792,0
+CLAR.US,D,20201026,000000,15.7695,16.0951,15.66,15.898,260926.65511578,0
+CLAR.US,D,20201027,000000,15.8591,16.8469,15.8093,16.797,312050.66038618,0
+CLAR.US,D,20201028,000000,16.4416,17.5279,16.3619,16.7572,614693.20225248,0
+CLAR.US,D,20201029,000000,16.797,16.8837,15.5335,15.7994,287101.27007988,0
+CLAR.US,D,20201030,000000,15.898,16.0483,15.1272,15.3154,242595.4865266,0
+CLAR.US,D,20201102,000000,15.5135,15.5674,15.2457,15.4747,103041.39372085,0
+CLAR.US,D,20201103,000000,15.7396,16.2733,15.5036,16.1349,88143.86702103,0
+CLAR.US,D,20201104,000000,16.0751,16.1647,15.65,16.0353,111218.26188789,0
+CLAR.US,D,20201105,000000,16.0353,16.6686,15.9278,16.6387,100587.93155774,0
+CLAR.US,D,20201106,000000,16.7125,16.8976,16.6089,16.7423,177088.14719966,0
+CLAR.US,D,20201109,000000,17.2272,17.2272,15.6341,15.7038,255815.86144075,0
+CLAR.US,D,20201110,000000,16.4854,16.4854,15.0416,15.5365,282488.60052802,0
+CLAR.US,D,20201111,000000,15.4379,15.7924,15.1751,15.5464,104286.70402878,0
+CLAR.US,D,20201112,000000,15.3981,15.6639,14.9828,15.2099,176241.53704677,0
+CLAR.US,D,20201113,000000,15.1302,15.3482,14.8435,14.9629,189502.08326117,0
+CLAR.US,D,20201116,000000,15.0128,15.0725,14.6562,14.8733,147638.5669822,0
+CLAR.US,D,20201117,000000,14.8733,15.0108,14.6164,14.6852,157741.64899651,0
+CLAR.US,D,20201118,000000,14.6852,14.8435,14.23,14.26,159822.52234976,0
+CLAR.US,D,20201119,000000,14.26,14.5277,14.1713,14.468,88942.271613612,0
+CLAR.US,D,20201120,000000,14.3396,14.4083,14.1633,14.2699,111140.9321349,0
+CLAR.US,D,20201123,000000,14.4382,14.5666,14.023,14.1703,149007.40403843,0
+CLAR.US,D,20201124,000000,14.2997,14.5766,14.0618,14.3097,153805.86585397,0
+CLAR.US,D,20201125,000000,14.2201,14.4531,14.0917,14.2101,176501.64621592,0
+CLAR.US,D,20201127,000000,14.2898,14.5377,14.1504,14.3894,67939.711557432,0
+CLAR.US,D,20201130,000000,14.468,14.478,14.1404,14.24,199285.80343844,0
+CLAR.US,D,20201201,000000,14.3694,14.5766,14.1813,14.4481,170362.46725435,0
+CLAR.US,D,20201202,000000,14.458,14.5467,14.0917,14.23,161721.62056935,0
+CLAR.US,D,20201203,000000,14.3296,14.3724,14.0917,14.1314,142063.79478923,0
+CLAR.US,D,20201204,000000,14.1903,14.5277,14.1016,14.3396,87134.563102106,0
+CLAR.US,D,20201207,000000,14.3396,14.5666,14.1604,14.24,135741.83641149,0
+CLAR.US,D,20201208,000000,14.26,14.458,14.1314,14.245,280318.34603171,0
+CLAR.US,D,20201209,000000,14.25,14.4382,14.0917,14.2002,323115.84504161,0
+CLAR.US,D,20201210,000000,14.1116,15.0316,13.9254,14.6065,591739.32128638,0
+CLAR.US,D,20201211,000000,14.6363,15.0416,14.5079,14.8235,261674.84558304,0
+CLAR.US,D,20201214,000000,14.8932,15.1701,14.8932,14.9579,162837.37843395,0
+CLAR.US,D,20201215,000000,15.0028,15.3284,14.9639,15.2288,275723.75356496,0
+CLAR.US,D,20201216,000000,15.0904,15.5743,15.0904,15.3781,146502.72346748,0
+CLAR.US,D,20201217,000000,15.4379,15.7545,15.3284,15.4578,118116.67842431,0
+CLAR.US,D,20201218,000000,15.5265,15.9706,15.1202,15.1202,562274.67683134,0
+CLAR.US,D,20201221,000000,14.933,15.5942,14.6065,15.3085,125623.69015958,0
+CLAR.US,D,20201222,000000,15.3085,15.7834,15.3085,15.5165,150163.33320328,0
+CLAR.US,D,20201223,000000,15.5464,15.6938,15.3582,15.3682,62765.648084499,0
+CLAR.US,D,20201224,000000,15.4777,15.6042,15.1899,15.2586,79410.626345443,0
+CLAR.US,D,20201228,000000,15.1202,15.4478,15.0505,15.3085,144047.25273935,0
+CLAR.US,D,20201229,000000,15.3582,15.3582,14.6363,14.7638,223909.80621267,0
+CLAR.US,D,20201230,000000,14.8036,15.2785,14.7837,15.0128,238902.7397506,0
+CLAR.US,D,20201231,000000,14.943,15.3085,14.8733,15.2288,333305.29535146,0
+CLAR.US,D,20210104,000000,15.1701,15.3881,14.4999,14.9828,134606.99717927,0
+CLAR.US,D,20210105,000000,15.0028,15.4379,14.9231,15.3184,136918.85550898,0
+CLAR.US,D,20210106,000000,15.2099,16.6189,15.2099,16.3669,155120.47165483,0
+CLAR.US,D,20210107,000000,16.4266,16.7722,16.1787,16.4466,126858.95764245,0
+CLAR.US,D,20210108,000000,16.5153,16.802,15.878,16.1488,92817.797805779,0
+CLAR.US,D,20210111,000000,16.0393,16.3072,15.9118,16.0691,130535.63589835,0
+CLAR.US,D,20210112,000000,16.0691,16.574,16.0691,16.5352,122868.94324455,0
+CLAR.US,D,20210113,000000,16.4953,16.5452,15.9118,15.9617,77313.684472096,0
+CLAR.US,D,20210114,000000,15.9218,16.2474,15.7435,15.7635,66076.767508075,0
+CLAR.US,D,20210115,000000,15.5942,15.7137,15.1402,15.5165,141016.32813506,0
+CLAR.US,D,20210119,000000,15.7137,15.7137,15.1751,15.6091,148207.99516334,0
+CLAR.US,D,20210120,000000,15.6241,15.7734,15.3981,15.5842,76834.641716548,0
+CLAR.US,D,20210121,000000,15.5464,15.5743,15.2099,15.5365,279223.67809974,0
+CLAR.US,D,20210122,000000,15.3582,15.9806,15.2885,15.9118,121365.53233248,0
+CLAR.US,D,20210125,000000,15.9905,16.4466,15.7535,15.9417,205494.27789296,0
+CLAR.US,D,20210126,000000,16.6139,16.6139,15.9706,16.5053,229516.71544586,0
+CLAR.US,D,20210127,000000,16.129,16.5352,15.8262,16.4266,150190.44883096,0
+CLAR.US,D,20210128,000000,16.0891,16.5551,15.7376,16.0493,223583.4143981,0
+CLAR.US,D,20210129,000000,15.9995,16.2773,15.7137,15.883,112976.76055659,0
+CLAR.US,D,20210201,000000,16.0493,16.6238,15.8531,16.5551,107762.5257834,0
+CLAR.US,D,20210202,000000,16.574,16.8718,16.1986,16.7125,286995.82041671,0
+CLAR.US,D,20210203,000000,16.9106,16.9106,16.4366,16.6238,189969.07462664,0
+CLAR.US,D,20210204,000000,16.584,17.038,16.574,16.9106,56510.976634689,0
+CLAR.US,D,20210205,000000,17.0729,17.1625,16.7174,17.0729,94390.504210789,0
+CLAR.US,D,20210208,000000,17.1824,17.748,17.1326,17.51,78072.922046929,0
+CLAR.US,D,20210209,000000,17.5299,17.6694,17.4602,17.51,165865.29019072,0
+CLAR.US,D,20210210,000000,17.5797,17.6395,17.1128,17.3606,62835.947859947,0
+CLAR.US,D,20210211,000000,17.4005,17.5698,17.1326,17.3706,62615.00570854,0
+CLAR.US,D,20210212,000000,17.3318,17.6743,17.0331,17.6095,96417.146308689,0
+CLAR.US,D,20210216,000000,17.6793,17.9053,17.4105,17.5797,122671.09959079,0
+CLAR.US,D,20210217,000000,17.4602,17.6095,17.2621,17.4105,98926.848292163,0
+CLAR.US,D,20210218,000000,17.3706,17.5797,17.0331,17.2621,89611.123762869,0
+CLAR.US,D,20210219,000000,17.3019,17.8774,17.1625,17.6494,93443.465807262,0
+CLAR.US,D,20210222,000000,17.4901,17.9053,17.2869,17.5498,134288.63962474,0
+CLAR.US,D,20210223,000000,17.0032,17.6195,16.8369,17.4452,187290.6531821,0
+CLAR.US,D,20210224,000000,17.5001,17.984,17.4404,17.5748,258414.9445673,0
+CLAR.US,D,20210225,000000,17.52,17.9143,17.2222,17.3418,327970.54667751,0
+CLAR.US,D,20210226,000000,17.4304,17.9153,17.0629,17.1924,202918.29326406,0
+CLAR.US,D,20210301,000000,17.5997,18.4112,17.51,18.3216,188903.53088736,0
+CLAR.US,D,20210302,000000,18.2917,18.3614,18.0039,18.0736,113809.31075439,0
+CLAR.US,D,20210303,000000,18.1731,18.3166,17.8565,17.8854,131519.83275462,0
+CLAR.US,D,20210304,000000,18.0338,18.2329,17.4354,17.6395,153593.96224512,0
+CLAR.US,D,20210305,000000,17.9253,18.0736,17.2819,17.8167,184712.65998818,0
+CLAR.US,D,20210308,000000,17.6395,18.5496,17.6195,18.3514,163560.46183855,0
+CLAR.US,D,20210309,000000,19.3113,19.4408,17.8565,17.9153,252360.12533625,0
+CLAR.US,D,20210310,000000,18.0039,18.4012,18.0039,18.0736,201028.23358704,0
+CLAR.US,D,20210311,000000,18.1831,18.2917,17.6694,17.8267,286874.30223344,0
+CLAR.US,D,20210312,000000,17.8854,18,17.3606,17.8067,132512.06387093,0
+CLAR.US,D,20210315,000000,17.7091,17.8954,17.5001,17.6594,156493.32584107,0
+CLAR.US,D,20210316,000000,17.4502,17.5399,17.1525,17.4404,133689.08296842,0
+CLAR.US,D,20210317,000000,17.4204,17.4204,16.9932,17.3019,111306.63874846,0
+CLAR.US,D,20210318,000000,17.3805,17.8655,17.1725,17.3418,183574.80790845,0
+CLAR.US,D,20210319,000000,17.1924,17.3606,16.9843,17.0331,349570.65482499,0
+CLAR.US,D,20210322,000000,17.0729,17.1824,16.4207,16.4794,176187.30579142,0
+CLAR.US,D,20210323,000000,16.579,16.6189,15.8561,15.886,244126.01306634,0
+CLAR.US,D,20210324,000000,16.2126,16.4695,15.6868,15.6968,134858.06780586,0
+CLAR.US,D,20210325,000000,15.6868,15.9058,15.2815,15.7665,177904.62887735,0
+CLAR.US,D,20210326,000000,15.9158,16.2913,15.8461,16.2226,154174.43753381,0
+CLAR.US,D,20210329,000000,16.2324,16.3809,15.7864,15.876,101930.65726878,0
+CLAR.US,D,20210330,000000,15.896,16.331,15.644,16.2514,193243.03559748,0
+CLAR.US,D,20210331,000000,16.2813,16.9355,16.2813,16.8857,282107.9774581,0
+CLAR.US,D,20210401,000000,16.9843,17.5698,16.9355,17.4801,190140.80693524,0
+CLAR.US,D,20210405,000000,17.7191,17.748,17.2093,17.7191,88427.074687832,0
+CLAR.US,D,20210406,000000,17.7391,18.1234,17.6295,17.8367,190683.11948869,0
+CLAR.US,D,20210407,000000,17.8754,18.0338,17.3905,17.4602,57362.608200109,0
+CLAR.US,D,20210408,000000,17.5698,17.5698,17.2422,17.4404,57044.250645583,0
+CLAR.US,D,20210409,000000,17.5299,17.5299,17.2721,17.3218,75796.213604938,0
+CLAR.US,D,20210412,000000,17.3218,17.5947,17.1128,17.52,72839.605906119,0
+CLAR.US,D,20210413,000000,17.4502,17.4502,17.1924,17.3805,251848.9455405,0
+CLAR.US,D,20210414,000000,17.3318,17.4901,17.1226,17.3218,63883.414514114,0
+CLAR.US,D,20210415,000000,17.4702,17.6694,16.8568,17.5698,49131.508777719,0
+CLAR.US,D,20210416,000000,17.6992,17.7191,17.4354,17.5399,94990.060867106,0
+CLAR.US,D,20210419,000000,17.5399,17.8067,17.4105,17.5797,98812.360086434,0
+CLAR.US,D,20210420,000000,17.5498,17.5997,17.3706,17.5299,176148.13877367,0
+CLAR.US,D,20210421,000000,17.4801,17.6095,17.4602,17.5598,74747.742668265,0
+CLAR.US,D,20210422,000000,17.6395,18.1633,17.3318,18.1333,201252.18858596,0
+CLAR.US,D,20210423,000000,18.1633,19.0445,18.1633,18.4909,160768.55647078,0
+CLAR.US,D,20210426,000000,18.669,18.9758,18.431,18.5596,348218.89057139,0
+CLAR.US,D,20210427,000000,18.5794,18.9658,18.5794,18.906,154505.85076092,0
+CLAR.US,D,20210428,000000,18.9259,18.9259,18.5695,18.7278,258761.422032,0
+CLAR.US,D,20210429,000000,18.8373,19.0445,18.5197,18.689,374209.72183682,0
+CLAR.US,D,20210430,000000,18.5695,18.659,18.1931,18.431,103099.64210622,0
+CLAR.US,D,20210503,000000,18.4997,18.7477,18.3216,18.6492,59086.961263585,0
+CLAR.US,D,20210504,000000,18.6193,19.1241,18.3314,18.8373,133825.66538929,0
+CLAR.US,D,20210505,000000,19.0544,19.1529,18.5794,18.906,47805.855869281,0
+CLAR.US,D,20210506,000000,19.0743,19.2426,18.6492,18.8772,72236.032119777,0
+CLAR.US,D,20210507,000000,19.0693,19.5065,18.9209,19.4168,92981.495854321,0
+CLAR.US,D,20210510,000000,19.4168,19.9525,19.3073,19.8042,166075.18523455,0
+CLAR.US,D,20210511,000000,19.615,21.0926,19.1092,21.0828,511714.07404703,0
+CLAR.US,D,20210512,000000,21.2819,21.7478,20.8358,21.1126,372823.811978,0
+CLAR.US,D,20210513,000000,21.1823,21.5188,20.3887,20.7262,246499.13262895,0
+CLAR.US,D,20210514,000000,20.776,21.2769,20.6765,21.1026,514531.08647746,0
+CLAR.US,D,20210517,000000,21.1922,21.6005,20.8059,21.2819,57857.719475761,0
+CLAR.US,D,20210518,000000,20.8646,22.0844,20.8646,21.0628,137055.43792985,0
+CLAR.US,D,20210519,000000,20.9045,21.1922,20.2593,21.1525,136300.21748504,0
+CLAR.US,D,20210520,000000,21.0828,21.4004,20.8059,21.3018,240020.50618022,0
+CLAR.US,D,20210521,000000,21.4989,22.9368,21.4791,22.4807,772814.47003641,0
+CLAR.US,D,20210524,000000,22.5703,22.877,22.3921,22.66,143556.15859372,0
+CLAR.US,D,20210525,000000,22.65,22.9169,21.9748,21.9748,138799.87664345,0
+CLAR.US,D,20210526,000000,21.9748,22.8572,21.955,22.8272,83552.287401805,0
+CLAR.US,D,20210527,000000,22.9666,23.5034,22.8969,23.3241,76397.778826267,0
+CLAR.US,D,20210528,000000,23.5232,23.592,22.9467,23.4934,126948.33878551,0
+CLAR.US,D,20210601,000000,24.4154,24.9999,23.7991,24.9003,233590.08529179,0
+CLAR.US,D,20210602,000000,25.5058,25.6651,24.1277,24.2263,232190.11547787,0
+CLAR.US,D,20210603,000000,24.2561,24.3966,23.4834,23.7791,153634.13354537,0
+CLAR.US,D,20210604,000000,23.7304,24.1964,23.5531,23.7991,248366.09380833,0
+CLAR.US,D,20210607,000000,24.752,25.8533,24.752,25.2778,368585.73980103,0
+CLAR.US,D,20210608,000000,25.2279,25.4868,24.5638,25.2778,237624.28811997,0
+CLAR.US,D,20210609,000000,25.4659,25.7238,25.0886,25.2976,135902.52161251,0
+CLAR.US,D,20210610,000000,25.4659,25.6154,24.7909,24.9402,111546.66226749,0
+CLAR.US,D,20210611,000000,25.0398,25.3176,24.8207,25.2479,88368.826302462,0
+CLAR.US,D,20210614,000000,25.1882,25.2081,24.3866,24.7032,125974.18475432,0
+CLAR.US,D,20210615,000000,24.6634,24.6933,23.9484,24.068,143055.02162303,0
+CLAR.US,D,20210616,000000,23.9385,24.0081,23.3042,23.5731,310548.25375662,0
+CLAR.US,D,20210617,000000,23.3142,23.3361,22.0944,22.7386,422160.19438702,0
+CLAR.US,D,20210618,000000,22.6629,23.2644,22.2437,23.2056,250785.41036623,0
+CLAR.US,D,20210621,000000,23.4535,24.4553,23.2455,24.2561,251812.79137027,0
+CLAR.US,D,20210622,000000,24.296,24.6733,23.8588,24.6634,188023.77941176,0
+CLAR.US,D,20210623,000000,24.7719,24.8506,24.1476,24.1675,191985.67389947,0
+CLAR.US,D,20210624,000000,24.1964,24.514,23.8987,24.3059,102268.09619093,0
+CLAR.US,D,20210625,000000,24.3457,24.7719,23.8101,23.9185,1077909.4697833,0
+CLAR.US,D,20210628,000000,23.9584,24.2163,23.5531,24.1277,125156.69879411,0
+CLAR.US,D,20210629,000000,24.1576,25.4759,24.1576,25.1185,751210.3447589,0
+CLAR.US,D,20210630,000000,24.8904,25.5755,24.8805,25.4858,207322.07205459,0
+CLAR.US,D,20210701,000000,25.684,26.5074,25.6252,26.3382,263037.65694422,0
+CLAR.US,D,20210702,000000,26.7753,26.845,25.9518,26.5971,319108.7578411,0
+CLAR.US,D,20210706,000000,27.0033,27.2105,26.1201,26.8152,190551.55848035,0
+CLAR.US,D,20210707,000000,26.9536,27.7173,26.4377,26.9237,206992.6673925,0
+CLAR.US,D,20210708,000000,26.7355,27.0382,26.1401,26.7653,103594.75338188,0
+CLAR.US,D,20210709,000000,26.9735,26.9735,26.2884,26.617,133270.29716326,0
+CLAR.US,D,20210712,000000,26.8052,27.7671,26.617,27.7372,169765.92344555,0
+CLAR.US,D,20210713,000000,27.7671,27.9702,26.8252,27.3101,124259.87451591,0
+CLAR.US,D,20210714,000000,27.4395,27.9045,27.32,27.7074,153761.67742368,0
+CLAR.US,D,20210715,000000,27.797,27.9454,27.4295,27.797,204343.37014064,0
+CLAR.US,D,20210716,000000,27.8258,27.8458,27.3001,27.3299,206350.93087091,0
+CLAR.US,D,20210719,000000,27.0233,27.5291,26.6469,26.9835,184696.59146808,0
+CLAR.US,D,20210720,000000,27.1706,27.9851,27.082,27.5192,239899.99227945,0
+CLAR.US,D,20210721,000000,27.7472,28.4611,27.6088,28.3117,363057.16460333,0
+CLAR.US,D,20210722,000000,28.3117,28.6194,27.8358,27.8458,134489.49612602,0
+CLAR.US,D,20210723,000000,27.8657,28.3068,27.5888,28.034,107807.71849618,0
+CLAR.US,D,20210726,000000,28.1634,28.3914,27.8657,28.3317,121765.23677002,0
+CLAR.US,D,20210727,000000,28.2131,28.3068,27.7821,28.1037,113048.06461454,0
+CLAR.US,D,20210728,000000,28.242,28.4014,27.6775,28.0439,133057.38927191,0
+CLAR.US,D,20210729,000000,28.272,28.5996,27.9454,28.252,153293.6817757,0
+CLAR.US,D,20210730,000000,28.1136,28.5109,27.6277,28.2819,185506.04316824,0
+CLAR.US,D,20210802,000000,28.4313,29.1949,28.3317,29.0755,669175.52822426,0
+CLAR.US,D,20210803,000000,30.7503,32.0905,29.6501,29.7397,370847.38400542,0
+CLAR.US,D,20210804,000000,29.7496,30.1867,28.7678,28.8475,190398.90753937,0
+CLAR.US,D,20210805,000000,28.7977,29.2995,28.5308,29.0456,143932.76453362,0
+CLAR.US,D,20210806,000000,29.1751,29.2746,28.6194,28.7579,111276.51027327,0
+CLAR.US,D,20210809,000000,28.7777,28.9262,28.1624,28.3804,165401.31167277,0
+CLAR.US,D,20210810,000000,28.3307,28.5099,28.1295,28.48,101534.96996126,0
+CLAR.US,D,20210811,000000,28.709,28.8873,28.4402,28.8574,120653.49603545,0
+CLAR.US,D,20210812,000000,28.729,28.9311,27.8747,27.9045,190062.47289974,0
+CLAR.US,D,20210813,000000,27.8647,27.9045,27.1009,27.2882,189178.70429411,0
+CLAR.US,D,20210816,000000,27.0711,27.5271,26.833,27.1009,98398.595693801,0
+CLAR.US,D,20210817,000000,26.853,26.9028,26.3651,26.8032,176506.66762846,0
+CLAR.US,D,20210818,000000,26.7933,27.0412,26.4447,26.4647,105398.44476335,0
+CLAR.US,D,20210819,000000,26.1271,26.9117,25.3136,26.6539,157850.11150721,0
+CLAR.US,D,20210820,000000,26.4746,26.9316,26.4647,26.5443,177232.76388058,0
+CLAR.US,D,20210823,000000,26.5941,27.0113,26.2167,26.3053,114216.04516947,0
+CLAR.US,D,20210824,000000,26.2456,26.7136,26.0176,26.604,95644.853061273,0
+CLAR.US,D,20210825,000000,26.604,27.4275,26.5045,27.2782,120377.31834619,0
+CLAR.US,D,20210826,000000,27.2483,27.3479,26.8929,27.0611,86098.143555509,0
+CLAR.US,D,20210827,000000,27.0113,27.6864,26.853,27.6168,105644.49397742,0
+CLAR.US,D,20210830,000000,27.5669,27.5669,27.2085,27.2284,68668.820657072,0
+CLAR.US,D,20210831,000000,27.1009,27.4872,26.8032,26.8929,177357.29491137,0
+CLAR.US,D,20210901,000000,26.8829,27.7164,26.5643,27.5669,118047.38293136,0
+CLAR.US,D,20210902,000000,27.6565,27.7164,27.4724,27.5769,153571.86802998,0
+CLAR.US,D,20210903,000000,27.4076,28.0041,27.4056,27.8248,103547.55210407,0
+CLAR.US,D,20210907,000000,27.8448,27.9344,26.8829,26.9416,149518.58383418,0
+CLAR.US,D,20210908,000000,26.7733,26.8232,26.147,26.7036,140654.78643276,0
+CLAR.US,D,20210909,000000,26.7833,27.5968,26.5443,27.4176,116482.7107864,0
+CLAR.US,D,20210910,000000,27.4375,27.9194,27.2085,27.2383,61844.721026138,0
+CLAR.US,D,20210913,000000,27.3678,27.3678,26.8132,26.9516,64463.889802809,0
+CLAR.US,D,20210914,000000,27.091,27.2981,26.5842,27.1686,114549.4669616,0
+CLAR.US,D,20210915,000000,27.1199,27.3678,26.9914,27.2284,101265.82224955,0
+CLAR.US,D,20210916,000000,27.1985,27.3578,26.7236,27.1488,91118.551804963,0
+CLAR.US,D,20210917,000000,27.1488,27.2882,26.8032,27.1586,287223.79254566,0
+CLAR.US,D,20210920,000000,26.6539,27.1786,26.3153,26.4846,154908.56804598,0
+CLAR.US,D,20210921,000000,26.4846,26.7425,25.8304,26.2655,178256.12775459,0
+CLAR.US,D,20210922,000000,26.4846,26.8032,26.1321,26.4547,67693.662343366,0
+CLAR.US,D,20210923,000000,26.5543,27.4275,26.5543,27.091,61825.639658516,0
+CLAR.US,D,20210924,000000,26.9914,27.5172,26.4946,27.3279,78458.566529383,0
+CLAR.US,D,20210927,000000,27.318,27.6466,26.9715,27.4972,96769.649468433,0
+CLAR.US,D,20210928,000000,27.3976,27.4972,26.5842,26.7236,103931.18802151,0
+CLAR.US,D,20210929,000000,26.863,26.9914,26.0773,26.2754,95940.112118153,0
+CLAR.US,D,20210930,000000,26.2367,26.4149,25.3724,25.4421,262338.67631977,0
+CLAR.US,D,20211001,000000,25.5515,26.3004,25.0945,26.1072,100596.97010029,0
+CLAR.US,D,20211004,000000,26.1271,26.2456,25.6711,25.9588,105368.31628816,0
+CLAR.US,D,20211005,000000,26.0773,26.7634,25.8105,26.395,108518.75051072,0
+CLAR.US,D,20211006,000000,26.2267,26.7335,25.9937,26.5941,125136.61314398,0
+CLAR.US,D,20211007,000000,26.7634,27.5471,26.7435,27.3778,202757.60806304,0
+CLAR.US,D,20211008,000000,27.3678,27.6267,26.7733,27.0013,149976.53665709,0
+CLAR.US,D,20211011,000000,26.8032,26.8829,26.385,26.604,81890.199853726,0
+CLAR.US,D,20211012,000000,26.7534,27.1586,26.2954,26.9914,63664.480927721,0
+CLAR.US,D,20211013,000000,27.0711,27.2483,26.6639,26.8132,66203.30710388,0
+CLAR.US,D,20211014,000000,27.081,27.2383,26.8829,27.091,134615.03143932,0
+CLAR.US,D,20211015,000000,27.5669,27.8647,27.0532,27.5271,254625.78667068,0
+CLAR.US,D,20211018,000000,28.242,29.0456,28.242,28.7379,148701.09787397,0
+CLAR.US,D,20211019,000000,29.5624,29.884,29.0954,29.3443,96129.92151186,0
+CLAR.US,D,20211020,000000,29.3145,29.5375,28.7877,29.185,73345.764289341,0
+CLAR.US,D,20211021,000000,29.0556,30.0881,28.9789,30.0284,66715.49118214,0
+CLAR.US,D,20211022,000000,30.0284,30.2474,29.7307,30.2176,66230.422731552,0
+CLAR.US,D,20211025,000000,30.367,30.9663,30.1081,30.7523,104378.09373686,0
+CLAR.US,D,20211026,000000,28.8375,29.3742,27.5868,27.9493,1005389.2257142,0
+CLAR.US,D,20211027,000000,27.1985,27.5371,26.2167,26.2167,2059772.3735028,0
+CLAR.US,D,20211028,000000,26.4846,27.0512,26.375,26.7136,315617.87184889,0
+CLAR.US,D,20211029,000000,26.6937,27.6367,26.604,27.3778,380633.11274771,0
+CLAR.US,D,20211101,000000,27.6765,28.4402,27.3976,27.4872,273466.12649059,0
+CLAR.US,D,20211102,000000,27.6765,27.6765,27.0512,27.2882,201355.62968412,0
+CLAR.US,D,20211103,000000,27.1099,28.9659,26.8222,28.9072,628067.2323901,0
+CLAR.US,D,20211104,000000,29.2049,29.8094,28.6991,28.8375,246131.56523161,0
+CLAR.US,D,20211105,000000,29.2199,30.2136,29.178,29.5086,200954.92096407,0
+CLAR.US,D,20211108,000000,29.7864,30.128,29.3095,29.7068,163897.9007607,0
+CLAR.US,D,20211109,000000,29.1602,29.5584,27.6755,28.7727,363465.90758344,0
+CLAR.US,D,20211110,000000,28.5846,29.0207,27.3917,27.8787,219412.62914905,0
+CLAR.US,D,20211111,000000,27.9184,28.2311,27.5599,28.0468,148530.36984789,0
+CLAR.US,D,20211112,000000,28.0568,28.7827,27.7601,28.1664,164276.51526561,0
+CLAR.US,D,20211115,000000,28.1166,28.3656,27.9184,28.246,119547.78099591,0
+CLAR.US,D,20211116,000000,28.2878,28.6045,28.018,28.4054,183735.49310947,0
+CLAR.US,D,20211117,000000,28.6095,28.941,28.3357,28.724,214266.6855863,0
+CLAR.US,D,20211118,000000,28.724,29.0306,28.1863,28.3456,275637.38526941,0
+CLAR.US,D,20211119,000000,28.1067,28.6144,27.8368,28.0867,125556.40323166,0
+CLAR.US,D,20211122,000000,28.1564,28.6643,26.6469,26.6967,343531.90411405,0
+CLAR.US,D,20211123,000000,26.6767,27.4912,26.4826,27.1626,249074.11297534,0
+CLAR.US,D,20211124,000000,27.1626,27.8188,26.7166,27.3319,152428.9945377,0
+CLAR.US,D,20211126,000000,27.0043,27.4515,26.3283,26.7663,154193.51890143,0
+CLAR.US,D,20211129,000000,27.084,27.1428,26.1998,26.3183,230479.82236949,0
+CLAR.US,D,20211130,000000,26.1799,26.4976,25.7029,26.2197,723044.23758463,0
+CLAR.US,D,20211201,000000,27.5659,27.8099,25.9817,26.0405,283261.89805795,0
+CLAR.US,D,20211202,000000,25.9021,26.8162,25.8324,26.7166,161462.5156827,0
+CLAR.US,D,20211203,000000,27.0243,27.0243,25.6134,25.8921,218878.35085564,0
+CLAR.US,D,20211206,000000,25.8821,26.8162,25.8025,26.2197,126500.42878767,0
+CLAR.US,D,20211207,000000,26.4677,27.5709,26.4677,26.8859,101267.83081456,0
+CLAR.US,D,20211208,000000,27.0043,27.5211,26.6867,26.9247,74415.325158648,0
+CLAR.US,D,20211209,000000,26.7465,27.5809,26.1998,26.3581,83968.060359451,0
+CLAR.US,D,20211210,000000,26.5673,27.1328,25.932,26.7963,164253.41676797,0
+CLAR.US,D,20211213,000000,26.7564,27.0143,26.0205,26.2396,221410.14705426,0
+CLAR.US,D,20211214,000000,25.9817,26.8162,25.9817,26.6668,186321.52056342,0
+CLAR.US,D,20211215,000000,27.4813,28.027,26.856,27.9682,242358.47585509,0
+CLAR.US,D,20211216,000000,28.0967,28.1564,26.8759,27.2125,228189.05397241,0
+CLAR.US,D,20211217,000000,27.0542,27.4016,26.2307,26.5573,716542.51263824,0
+CLAR.US,D,20211220,000000,26.6619,26.6619,24.6693,25.3644,278725.55397657,0
+CLAR.US,D,20211221,000000,26.0903,26.6668,25.8125,26.16,201928.07071275,0
+CLAR.US,D,20211222,000000,26.2297,26.2297,25.8424,26.1201,99845.766785512,0
+CLAR.US,D,20211223,000000,26.3283,26.617,25.8025,26.4976,112338.03688252,0
+CLAR.US,D,20211227,000000,26.6867,26.9845,26.2486,26.9845,84908.068785434,0
+CLAR.US,D,20211228,000000,26.8959,27.3379,26.7066,27.0342,92911.196078874,0
+CLAR.US,D,20211229,000000,27.0542,27.2125,26.6767,26.9944,90820.279900565,0
+CLAR.US,D,20211230,000000,26.9944,27.8,26.9944,27.5709,113265.99391843,0
+CLAR.US,D,20211231,000000,27.6406,27.8099,26.8759,27.5411,96775.675163471,0
+CLAR.US,D,20220103,000000,27.6406,27.7801,27.2125,27.4714,127317.91474787,0
+CLAR.US,D,20220104,000000,27.5112,27.8885,27.1039,27.3519,92408.050543171,0
+CLAR.US,D,20220105,000000,27.3021,27.7202,25.693,25.8722,195571.9667298,0
+CLAR.US,D,20220106,000000,26.15,26.2586,25.4739,26.0803,157808.93592445,0
+CLAR.US,D,20220107,000000,25.9419,26.16,25.2858,25.3056,96103.810166694,0
+CLAR.US,D,20220110,000000,24.8685,25.211,24.3816,24.6296,166961.96668771,0
+CLAR.US,D,20220111,000000,24.7092,25.0179,24.1337,24.7291,173669.56954789,0
+CLAR.US,D,20220112,000000,24.9582,25.2858,24.4901,24.9183,264873.4853659,0
+CLAR.US,D,20220113,000000,25.0776,25.0776,24.0241,24.2123,165695.56644714,0
+CLAR.US,D,20220114,000000,23.8648,24.0042,23.4675,23.5472,105229.72530228,0
+CLAR.US,D,20220118,000000,23.4277,23.4874,22.662,22.7815,175230.22456283,0
+CLAR.US,D,20220119,000000,22.7615,23.11,22.5434,22.633,142626.19299281,0
+CLAR.US,D,20220120,000000,22.7316,22.9706,22.4539,22.643,221061.66102454,0
+CLAR.US,D,20220121,000000,22.3941,22.7018,21.5497,21.5795,288193.92944683,0
+CLAR.US,D,20220124,000000,21.0429,22.0964,20.4176,22.0267,322320.45329654,0
+CLAR.US,D,20220125,000000,21.6194,22.1661,21.0778,21.719,230572.21636007,0
+CLAR.US,D,20220126,000000,21.9868,22.3453,21.3217,21.6592,241359.21476124,0
+CLAR.US,D,20220127,000000,21.8175,22.0167,20.9632,20.9832,177810.22632175,0
+CLAR.US,D,20220128,000000,20.9832,21.5099,20.5759,21.4999,211489.84445611,0
+CLAR.US,D,20220131,000000,21.4312,22.3841,21.4312,22.3841,571132.44853772,0
+CLAR.US,D,20220201,000000,22.4737,22.8412,21.9271,22.7018,275173.40675146,0
+CLAR.US,D,20220202,000000,22.7018,23.3082,22.4539,23.2395,322066.36982243,0
+CLAR.US,D,20220203,000000,22.9109,23.6059,22.3643,22.7615,270645.09693014,0
+CLAR.US,D,20220204,000000,22.7615,23.815,22.404,22.871,289965.48378811,0
+CLAR.US,D,20220207,000000,22.7516,23.0602,22.3742,22.9009,209247.28161935,0
+CLAR.US,D,20220208,000000,22.8412,23.3878,22.8412,23.2783,204257.00184508,0
+CLAR.US,D,20220209,000000,23.586,23.8847,23.3928,23.6258,146092.97620488,0
+CLAR.US,D,20220210,000000,23.1698,23.8349,22.9308,23.0503,123370.08021524,0
+CLAR.US,D,20220211,000000,22.9209,23.0802,22.1461,22.2457,115844.99139485,0
+CLAR.US,D,20220214,000000,22.2258,23.2345,21.9868,22.0964,222144.27756643,0
+CLAR.US,D,20220215,000000,22.424,23.2196,22.3254,22.8412,133327.54126612,0
+CLAR.US,D,20220216,000000,22.7914,22.881,22.414,22.4638,166162.55781262,0
+CLAR.US,D,20220217,000000,22.3154,22.3643,21.3725,21.3914,149849.99706129,0
+CLAR.US,D,20220218,000000,21.2719,21.7438,21.2619,21.3118,150015.70367484,0
+CLAR.US,D,20220222,000000,21.0329,21.5795,20.6655,21.2719,164792.7164739,0
+CLAR.US,D,20220223,000000,21.5298,21.719,20.9582,21.1026,216270.22918654,0
+CLAR.US,D,20220224,000000,20.775,22.0864,20.3677,22.0466,288211.00224944,0
+CLAR.US,D,20220225,000000,22.1461,22.6829,22.0117,22.643,173398.41327117,0
+CLAR.US,D,20220228,000000,22.3453,22.8312,22.2208,22.6231,220959.22420889,0
+CLAR.US,D,20220301,000000,22.6231,22.7815,22.0665,22.186,155720.02831115,0
+CLAR.US,D,20220302,000000,22.3941,23.1798,22.3941,22.9109,125105.48038629,0
+CLAR.US,D,20220303,000000,23.0105,23.0105,22.4638,22.8013,143065.0644481,0
+CLAR.US,D,20220304,000000,22.4887,22.6968,21.1554,21.713,162753.01870341,0
+CLAR.US,D,20220307,000000,21.713,21.8813,20.3897,20.5092,415880.41587455,0
+CLAR.US,D,20220308,000000,23.3739,23.4018,21.1355,21.3148,437682.38480582,0
+CLAR.US,D,20220309,000000,21.6831,22.9457,21.6831,22.5286,195717.58769323,0
+CLAR.US,D,20220310,000000,21.9808,22.7466,21.9808,22.6869,138404.18933594,0
+CLAR.US,D,20220311,000000,22.7765,23.3441,22.6182,23.0105,272965.99380241,0
+CLAR.US,D,20220314,000000,23.2743,23.6915,22.8959,23.1946,308984.58589416,0
+CLAR.US,D,20220315,000000,23.3341,23.6617,22.881,23.1748,375259.197056,0
+CLAR.US,D,20220316,000000,23.2843,23.7712,22.5385,23.4436,225065.73537753,0
+CLAR.US,D,20220317,000000,23.4237,24.2691,23.2942,24.1994,184983.81626491,0
+CLAR.US,D,20220318,000000,24.1994,24.4971,23.6517,24.0401,212949.06693791,0
+CLAR.US,D,20220321,000000,23.9803,24.1546,23.5332,23.6517,107912.16387686,0
+CLAR.US,D,20220322,000000,23.6815,24.2293,23.592,23.8807,110493.16991828,0
+CLAR.US,D,20220323,000000,23.6318,23.7015,23.0553,23.1946,113895.67904994,0
+CLAR.US,D,20220324,000000,23.2743,23.4237,22.9756,23.3739,126123.82284777,0
+CLAR.US,D,20220325,000000,23.3839,23.4585,22.7864,22.9557,130943.37459594,0
+CLAR.US,D,20220328,000000,22.7864,22.9756,22.409,22.6779,119194.27355366,0
+CLAR.US,D,20220329,000000,22.9955,23.7612,22.9955,23.592,116621.30177228,0
+CLAR.US,D,20220330,000000,23.592,23.592,23.0155,23.1449,120332.12563341,0
+CLAR.US,D,20220331,000000,23.0353,23.3341,22.4589,22.658,298207.63031807,0
+CLAR.US,D,20220401,000000,22.6281,23.0752,22.3791,23.0553,152038.32864272,0
+CLAR.US,D,20220404,000000,23.0553,23.5551,23.0303,23.3441,92310.635140051,0
+CLAR.US,D,20220405,000000,23.3341,23.5531,22.5086,22.6182,75988.031563659,0
+CLAR.US,D,20220406,000000,22.3791,22.429,21.3266,21.6035,234406.56696948,0
+CLAR.US,D,20220407,000000,21.6334,21.723,21.2978,21.5039,130719.41959702,0
+CLAR.US,D,20220408,000000,21.4939,21.5438,21.0309,21.2052,118562.57985714,0
+CLAR.US,D,20220411,000000,20.9662,21.3844,20.8378,20.9463,177262.89235576,0
+CLAR.US,D,20220412,000000,21.2749,21.7329,20.9165,20.9762,374413.59118562,0
+CLAR.US,D,20220413,000000,21.0558,21.5438,20.9463,21.3944,183379.9771022,0
+CLAR.US,D,20220414,000000,21.4442,21.5835,21.1653,21.4044,197682.96855824,0
+CLAR.US,D,20220418,000000,21.3545,21.6134,21.0359,21.5835,109254.8895879,0
+CLAR.US,D,20220419,000000,21.7827,22.419,21.6532,22.3891,220072.44275575,0
+CLAR.US,D,20220420,000000,22.7665,22.7665,22.2985,22.3493,148527.35700037,0
+CLAR.US,D,20220421,000000,22.638,22.638,21.2848,21.4442,178696.00349239,0
+CLAR.US,D,20220422,000000,21.2848,21.3844,20.2801,20.3996,157803.91451192,0
+CLAR.US,D,20220425,000000,20.2801,21.0857,19.4646,20.9562,507329.37662411,0
+CLAR.US,D,20220426,000000,20.5889,20.8378,19.843,19.9625,188960.77499022,0
+CLAR.US,D,20220427,000000,20.071,20.6077,19.6837,20.4296,149778.69300333,0
+CLAR.US,D,20220428,000000,20.7979,21.484,20.3947,21.4242,177341.22639126,0
+CLAR.US,D,20220429,000000,21.4541,22.3991,21.3247,22.2298,279845.3289712,0
+CLAR.US,D,20220502,000000,22.2298,22.7963,22.0058,22.7963,344724.99173165,0
+CLAR.US,D,20220503,000000,22.7963,22.8562,22.0307,22.409,407090.93537861,0
+CLAR.US,D,20220504,000000,22.5186,23.0852,21.961,23.0353,352736.15328515,0
+CLAR.US,D,20220505,000000,23.3739,23.4834,22.1303,22.2397,326493.24711061,0
+CLAR.US,D,20220506,000000,22.3044,22.6132,21.0499,22.6032,800660.21109114,0
+CLAR.US,D,20220509,000000,22.5036,22.8272,21.1793,21.1793,452981.6245082,0
+CLAR.US,D,20220510,000000,22.3044,22.5136,19.3272,19.4168,951905.15655381,0
+CLAR.US,D,20220511,000000,19.4168,20.4176,18.9986,20.0143,460005.5763579,0
+CLAR.US,D,20220512,000000,19.9147,20.2533,18.8393,19.5462,392022.6806527,0
+CLAR.US,D,20220513,000000,19.9048,22.2049,19.9048,22.1651,341535.39049135,0
+CLAR.US,D,20220516,000000,22.0555,22.5335,21.5155,21.5776,246155.66801176,0
+CLAR.US,D,20220517,000000,22.0754,23.0413,22.0655,22.8621,312721.52110045,0
+CLAR.US,D,20220518,000000,22.7027,22.9716,20.5669,20.6117,681487.02747012,0
+CLAR.US,D,20220519,000000,20.4126,21.8067,19.0485,21.1096,1059329.2391326,0
+CLAR.US,D,20220520,000000,21.3187,22.3543,19.5861,21.7071,1331499.8411899,0
+CLAR.US,D,20220523,000000,21.9361,22.4837,18.8693,20.2831,1759208.6964248,0
+CLAR.US,D,20220524,000000,20.313,20.771,19.4069,19.7952,1185151.7772284,0
+CLAR.US,D,20220525,000000,19.8848,21.8464,19.8848,20.1138,1630094.120273,0
+CLAR.US,D,20220526,000000,20.6516,22.2149,20.6117,21.6572,1258561.8155981,0
+CLAR.US,D,20220527,000000,22.0157,23.1309,20.9901,22.0555,3075540.8589206,0
+CLAR.US,D,20220531,000000,22.2946,23.5392,20.5819,21.8165,3686669.8625579,0
+CLAR.US,D,20220601,000000,21.8564,22.404,17.9531,20.1238,4907034.797308,0
+CLAR.US,D,20220602,000000,20.6416,21.8365,19.3372,21.7468,4366222.6419207,0
+CLAR.US,D,20220603,000000,21.3685,21.4382,20.2931,20.532,442635.50612734,0
+CLAR.US,D,20220606,000000,21.1693,22.2647,19.1878,20.6217,12842377.038695,0
+CLAR.US,D,20220607,000000,21.0001,22.2746,20.771,21.2391,1796397.2776365,0
+CLAR.US,D,20220608,000000,21.3088,21.7468,19.7753,20.2034,1443103.7475603,0
+CLAR.US,D,20220609,000000,20.7213,21.2689,20.0342,20.6217,1262026.5902452,0
+CLAR.US,D,20220610,000000,20.6117,21.1693,19.5324,19.5861,834678.27243017,0
+CLAR.US,D,20220613,000000,18.7497,19.0385,18.0128,18.3216,1245534.2629252,0
+CLAR.US,D,20220614,000000,18.3614,18.8692,17.9033,18.5605,1084620.085491,0
+CLAR.US,D,20220615,000000,18.67,19.5214,18.6502,19.148,820891.48218242,0
+CLAR.US,D,20220616,000000,18.3614,18.8493,17.3606,17.754,1232676.4339959,0
+CLAR.US,D,20220617,000000,17.754,18.3116,17.744,17.8038,601105.25994099,0
+CLAR.US,D,20220621,000000,18.0029,18.899,17.5648,18.5904,1832798.5013632,0
+CLAR.US,D,20220622,000000,18.3414,19.2376,18.3414,18.6003,1776828.8329994,0
+CLAR.US,D,20220623,000000,18.7397,19.5065,18.7397,19.4567,473046.1847034,0
+CLAR.US,D,20220624,000000,19.5662,20.2334,19.4167,19.8748,1219287.3396207,0
+CLAR.US,D,20220627,000000,19.8748,20.0541,18.8194,19.0485,1805223.9165851,0
+CLAR.US,D,20220628,000000,19.0882,19.4965,18.69,18.7298,1059737.9821127,0
+CLAR.US,D,20220629,000000,18.69,19.1679,18.1921,19.0584,1188431.7638943,0
+CLAR.US,D,20220630,000000,18.7497,19.2078,18.3116,18.909,1345308.7256528,0
+CLAR.US,D,20220701,000000,18.8393,19.3172,18.7883,19.2078,748621.30445742,0
+CLAR.US,D,20220705,000000,17.9581,19.8251,17.9581,19.7355,1475619.4022697,0
+CLAR.US,D,20220706,000000,19.7853,20.532,19.6957,20.4226,678318.51616245,0
+CLAR.US,D,20220707,000000,20.5122,21.2341,20.5122,20.9901,732338.87218129,0
+CLAR.US,D,20220708,000000,20.8507,21.5577,20.6117,21.2191,1127583.2911145,0
+CLAR.US,D,20220711,000000,20.8308,21.6075,20.7312,20.7512,564541.34244827,0
+CLAR.US,D,20220712,000000,20.8109,21.2579,20.7512,20.8507,689739.21682514,0
+CLAR.US,D,20220713,000000,20.313,20.9005,20.313,20.6615,724818.80477342,0
+CLAR.US,D,20220714,000000,20.3827,21.249,19.8151,21.2391,1522376.7872023,0
+CLAR.US,D,20220715,000000,21.5577,21.7867,21.0001,21.7071,1802236.1761286,0
+CLAR.US,D,20220718,000000,21.9161,22.0754,18.4211,19.2974,3783845.242159,0
+CLAR.US,D,20220719,000000,19.4865,20.074,19.148,20.0342,2637036.9710246,0
+CLAR.US,D,20220720,000000,20.074,20.5122,19.9944,20.1736,1148625.0181884,0
+CLAR.US,D,20220721,000000,20.1238,20.3927,19.4168,20.303,1875591.983243,0
+CLAR.US,D,20220722,000000,20.0043,20.5619,18.899,19.2177,1594165.9136067,0
+CLAR.US,D,20220725,000000,19.1579,19.7554,18.5506,19.2675,1287640.8155708,0
+CLAR.US,D,20220726,000000,19.0683,19.2675,18.0128,18.0826,1876239.7454596,0
+CLAR.US,D,20220727,000000,18.212,19.9247,17.9631,19.7355,3176297.5099395,0
+CLAR.US,D,20220728,000000,19.7952,20.2533,19.2775,20.084,796483.40014706,0
+CLAR.US,D,20220729,000000,20.2034,20.6715,19.6658,20.532,964428.55940852,0
+CLAR.US,D,20220801,000000,20.323,20.8806,20.1935,20.5022,1304900.4147256,0
+CLAR.US,D,20220802,000000,22.3044,23.3201,20.6067,20.8109,2471717.0062348,0
+CLAR.US,D,20220803,000000,20.7312,21.1594,19.9595,20.552,1664209.597015,0
+CLAR.US,D,20220804,000000,20.552,20.651,19.7355,20.2334,516940.36021029,0
+CLAR.US,D,20220805,000000,19.8096,20.7767,19.7797,20.4676,350834.71907088,0
+CLAR.US,D,20220808,000000,20.4278,21.1206,20.3281,21.0459,793629.78305265,0
+CLAR.US,D,20220809,000000,20.9661,21.1456,19.8794,20.7368,1707984.2876156,0
+CLAR.US,D,20220810,000000,21.2253,23.3788,21.1854,23.2392,2558510.9043058,0
+CLAR.US,D,20220811,000000,23.5682,25.3428,23.4685,25.0935,3495040.7702336,0
+CLAR.US,D,20220812,000000,25.3328,26.6189,25.1235,26.5192,2602638.9506187,0
+CLAR.US,D,20220815,000000,26.5192,27.3279,25.9808,27.0476,1913116.4107096,0
+CLAR.US,D,20220816,000000,27.0875,28.7275,26.7784,28.4832,2044888.6910254,0
+CLAR.US,D,20220817,000000,28.6328,29.1911,27.7263,29.1013,2045910.7958395,0
+CLAR.US,D,20220818,000000,28.8022,29.2309,26.6588,28.7723,3113280.1084451,0
+CLAR.US,D,20220819,000000,28.6726,28.7424,27.3068,27.6557,2376705.6404438,0
+CLAR.US,D,20220822,000000,27.6557,28.6228,27.4763,27.8053,3921255.4685848,0
+CLAR.US,D,20220823,000000,27.895,28.5231,24.4655,27.0775,7806772.3753173,0
+CLAR.US,D,20220824,000000,27.0875,28.0346,26.589,27.3666,802869.85130364,0
+CLAR.US,D,20220825,000000,27.3965,27.8651,26.6987,26.908,6316370.029199,0
+CLAR.US,D,20220826,000000,27.0177,27.0875,22.2223,22.2323,6834004.4301698,0
+CLAR.US,D,20220829,000000,22.0827,22.1126,18.713,18.723,13905971.712257,0
+CLAR.US,D,20220830,000000,19.1018,19.1317,16.0611,16.4698,9066702.6239359,0
+CLAR.US,D,20220831,000000,16.6592,17.1178,14.7415,15.1239,10459122.33142,0
+CLAR.US,D,20220901,000000,15.5227,17.0181,15.3133,15.8417,5335640.9006269,0
+CLAR.US,D,20220902,000000,15.8118,15.9514,15.0342,15.4629,2412167.3613454,0
+CLAR.US,D,20220906,000000,15.4629,15.6922,15.0192,15.0641,2359335.8768851,0
+CLAR.US,D,20220907,000000,14.9544,15.4928,14.765,15.2535,1854002.8433731,0
+CLAR.US,D,20220908,000000,15.1538,15.9015,14.9785,15.8916,2184466.6824929,0
+CLAR.US,D,20220909,000000,15.9713,16.42,15.6523,16.3302,2454625.3345321,0
+CLAR.US,D,20220912,000000,16.42,16.8985,16.1907,16.3402,1367811.9573319,0
+CLAR.US,D,20220913,000000,15.6423,15.9813,15.084,15.3034,1216715.9780523,0
+CLAR.US,D,20220914,000000,15.2436,15.2436,14.6952,14.8647,871884.49481313,0
+CLAR.US,D,20220915,000000,14.6254,15.2635,14.5357,14.6155,977649.77451977,0
+CLAR.US,D,20220916,000000,14.2566,14.3563,13.7282,13.9774,1599648.1986463,0
+CLAR.US,D,20220919,000000,13.8677,14.2267,13.6036,13.6783,847385.07372863,0
+CLAR.US,D,20220920,000000,13.4391,13.5687,12.7661,12.8508,1520648.2230224,0
+CLAR.US,D,20220921,000000,12.8508,13.3294,12.6315,12.6415,1047943.3028556,0
+CLAR.US,D,20220922,000000,12.5617,12.6515,12.1602,12.4321,1078660.6118133,0
+CLAR.US,D,20220923,000000,12.2527,12.3623,11.8938,12.3324,883438.59231456,0
+CLAR.US,D,20220926,000000,12.7113,12.7811,12.0832,12.0832,965126.73369111,0
+CLAR.US,D,20220927,000000,12.3823,12.9206,12.3823,12.6315,1545322.1742714,0
+CLAR.US,D,20220928,000000,12.5916,13.0502,12.3524,12.8907,1093043.3016364,0
+CLAR.US,D,20220929,000000,12.811,12.811,12.1928,12.4321,1305870.8007206,0
+CLAR.US,D,20220930,000000,12.5119,13.9325,12.3424,13.4291,1505497.1992565,0
+CLAR.US,D,20221003,000000,13.5786,13.798,13.2397,13.2696,1198921.9256453,0
+CLAR.US,D,20221004,000000,13.7082,14.2665,13.6285,13.9974,891902.30224746,0
+CLAR.US,D,20221005,000000,13.7082,13.8279,13.12,13.4889,591348.31931268,0
+CLAR.US,D,20221006,000000,13.4391,13.9076,13.4391,13.768,581002.89335298,0
+CLAR.US,D,20221007,000000,13.4789,13.5288,12.7811,12.9107,603925.52467516,0
+CLAR.US,D,20221010,000000,13.0502,13.0502,12.5717,12.6714,655115.02132312,0
+CLAR.US,D,20221011,000000,12.6215,12.7611,12.2626,12.482,558336.03899606,0
+CLAR.US,D,20221012,000000,12.462,12.472,12.0234,12.4321,629109.02376087,0
+CLAR.US,D,20221013,000000,12.0134,12.7611,11.9635,12.5218,455989.14320165,0
+CLAR.US,D,20221014,000000,12.7113,12.9705,12.0632,12.0732,578091.04813667,0
+CLAR.US,D,20221017,000000,12.3524,12.5418,12.2028,12.482,476765.25410946,0
+CLAR.US,D,20221018,000000,12.9107,12.9505,12.1729,12.2327,525110.10968494,0
+CLAR.US,D,20221019,000000,11.9935,12.1829,11.5847,11.8639,665216.70688063,0
+CLAR.US,D,20221020,000000,11.8938,12.133,11.6046,11.6844,507639.03838709,0
+CLAR.US,D,20221021,000000,11.7542,11.8339,11.5032,11.6445,515172.92382274,0
+CLAR.US,D,20221024,000000,11.7342,11.7342,11.3255,11.4651,365252.51553633,0
+CLAR.US,D,20221025,000000,11.5448,12.3025,11.5448,12.2327,558150.47531538,0
+CLAR.US,D,20221026,000000,12.2128,12.7711,12.2128,12.2228,359177.06032614,0
+CLAR.US,D,20221027,000000,12.2726,12.6461,12.1131,12.133,282997.65264852,0
+CLAR.US,D,20221028,000000,12.2327,12.5119,12.0134,12.3623,321827.60511621,0
+CLAR.US,D,20221031,000000,12.3025,12.3773,12.0632,12.0732,408933.20292172,0
+CLAR.US,D,20221101,000000,12.3623,12.5916,12.0234,12.1729,523593.50273797,0
+CLAR.US,D,20221102,000000,12.1829,12.1928,11.5747,11.6146,347560.77391551,0
+CLAR.US,D,20221103,000000,11.495,11.6146,11.0463,11.2457,658536.41437611,0
+CLAR.US,D,20221104,000000,11.5448,11.7243,11.2507,11.6146,504217.6453341,0
+CLAR.US,D,20221107,000000,11.6346,11.6445,10.6775,10.9766,1093965.1017583,0
+CLAR.US,D,20221108,000000,8.17509,9.34154,8.08536,8.60378,2735529.6282532,0
+CLAR.US,D,20221109,000000,8.47418,8.70847,8.05546,8.205,1169600.8580039,0
+CLAR.US,D,20221110,000000,8.66,9.01,8.61,8.95,884919,0
+CLAR.US,D,20221111,000000,9,9.55,8.89,9.4,691141,0
+CLAR.US,D,20221114,000000,9.31,9.44,8.965,8.97,599942,0
+CLAR.US,D,20221115,000000,9.24,9.42,8.67,8.72,605662,0
+CLAR.US,D,20221116,000000,8.53,8.53,7.7,7.79,1118040,0
+CLAR.US,D,20221117,000000,7.74,7.819,7.255,7.53,1151253,0
+CLAR.US,D,20221118,000000,7.78,7.83,7.355,7.58,666773,0
+CLAR.US,D,20221121,000000,7.51,7.67,7.28,7.45,658434,0
+CLAR.US,D,20221122,000000,7.42,7.595,7.16,7.34,622639,0
+CLAR.US,D,20221123,000000,7.39,7.69,7.37,7.62,607525,0
+CLAR.US,D,20221125,000000,7.67,7.83,7.61,7.67,219810,0
+CLAR.US,D,20221128,000000,7.54,7.87,7.54,7.77,790113,0
+CLAR.US,D,20221129,000000,7.75,7.93,7.64,7.87,468047,0
+CLAR.US,D,20221130,000000,7.89,8.34,7.8,8.32,556025,0
+CLAR.US,D,20221201,000000,8.37,8.53,8.18,8.29,302084,0
+CLAR.US,D,20221202,000000,8.2,8.49,7.87,8.27,310968,0
+CLAR.US,D,20221205,000000,8.21,8.28,7.995,8.03,442809,0
+CLAR.US,D,20221206,000000,8.03,8.15,7.795,8.05,311706,0
+CLAR.US,D,20221207,000000,7.97,8.095,7.87,7.92,288345,0
+CLAR.US,D,20221208,000000,7.9,8.15,7.78,8.1,237417,0
+CLAR.US,D,20221209,000000,8.07,8.21,7.95,7.97,311932,0
+CLAR.US,D,20221212,000000,7.92,8.185,7.83,8.14,294474,0
+CLAR.US,D,20221213,000000,8.63,8.72,8.05,8.19,383256,0
+CLAR.US,D,20221214,000000,8.33,8.7,8.03,8.03,490857,0
+CLAR.US,D,20221215,000000,8,8.09,7.81,7.89,367153,0
+CLAR.US,D,20221216,000000,7.78,7.9,7.72,7.76,401706,0
+CLAR.US,D,20221219,000000,7.78,7.78,7.48,7.52,346365,0
+CLAR.US,D,20221220,000000,7.44,7.54,7.155,7.19,313829,0
+CLAR.US,D,20221221,000000,7.33,7.44,7.24,7.4,283445,0
+CLAR.US,D,20221222,000000,7.32,7.32,6.93,7.17,381984,0
+CLAR.US,D,20221223,000000,7.18,7.245,7.015,7.15,256256,0
+CLAR.US,D,20221227,000000,7.12,7.14,6.86,7.12,894915,0
+CLAR.US,D,20221228,000000,7.13,7.43,7.11,7.4,433929,0
+CLAR.US,D,20221229,000000,7.5,8.02,7.5,7.88,443797,0
+CLAR.US,D,20221230,000000,7.73,8.03,7.62,7.84,557226,0
+CLAR.US,D,20230103,000000,7.92,8.1,7.56,7.81,411807,0
+CLAR.US,D,20230104,000000,7.95,8.25,7.85,8.22,371771,0
+CLAR.US,D,20230105,000000,8.14,8.54,8.03,8.39,365006,0
+CLAR.US,D,20230106,000000,8.4,8.53,8.23,8.44,280254,0
+CLAR.US,D,20230109,000000,8.56,8.7,8.45,8.5,320640,0
+CLAR.US,D,20230110,000000,8.52,8.6476,8.315,8.47,222488,0
+CLAR.US,D,20230111,000000,8.56,8.86,8.52,8.86,221481,0
+CLAR.US,D,20230112,000000,8.92,9.315,8.81,9.23,344450,0
+CLAR.US,D,20230113,000000,9.18,9.59,9.1,9.53,295460,0
+CLAR.US,D,20230117,000000,9.54,9.6193,9.26,9.36,206759,0
+CLAR.US,D,20230118,000000,9.45,9.62,9.265,9.35,236132,0
+CLAR.US,D,20230119,000000,9.35,9.445,9.1,9.34,346240,0
+CLAR.US,D,20230120,000000,9.46,9.84,9.4,9.83,250656,0
+CLAR.US,D,20230123,000000,9.87,9.965,9.68,9.73,499370,0
+CLAR.US,D,20230124,000000,9.63,9.68,9.23,9.6,468144,0
+CLAR.US,D,20230125,000000,9.51,9.76,8.96,9.73,296860,0
+CLAR.US,D,20230126,000000,9.86,9.91,9.5,9.72,362134,0
+CLAR.US,D,20230127,000000,9.72,10.09,9.57,9.97,480816,0
+CLAR.US,D,20230130,000000,9.87,10.43,9.83,9.96,469770,0
+CLAR.US,D,20230131,000000,9.98,10.07,9.93,10.05,453249,0
+CLAR.US,D,20230201,000000,10,10.45,9.92,10.34,407992,0
+CLAR.US,D,20230202,000000,10.44,10.72,10.21,10.39,526844,0
+CLAR.US,D,20230203,000000,10.23,10.5,10.03,10.27,362428,0
+CLAR.US,D,20230206,000000,10.25,10.28,9.77,9.82,323446,0
+CLAR.US,D,20230207,000000,9.82,9.94,9.65,9.91,227436,0
+CLAR.US,D,20230208,000000,9.82,9.9499,9.62,9.8,209836,0
+CLAR.US,D,20230209,000000,10,10,9.295,9.32,258114,0
+CLAR.US,D,20230210,000000,9.3,9.55,9.11,9.54,306316,0
+CLAR.US,D,20230213,000000,9.54,10.155,9.42,9.88,335094,0
+CLAR.US,D,20230214,000000,9.85,10.01,9.56,9.97,283621,0
+CLAR.US,D,20230215,000000,9.92,9.99,9.59,9.86,538335,0
+CLAR.US,D,20230216,000000,9.76,10.11,9.6,9.72,454250,0
+CLAR.US,D,20230217,000000,9.76,9.91,9.475,9.9,307405,0
+CLAR.US,D,20230221,000000,9.73,9.93,9.58,9.82,412613,0
+CLAR.US,D,20230222,000000,9.82,9.86,9.61,9.685,370833,0
+CLAR.US,D,20230223,000000,9.79,10.365,9.68,10.28,652836,0
+CLAR.US,D,20230224,000000,10.07,10.3,9.71,9.9,726810,0
+CLAR.US,D,20230227,000000,10.05,10.23,9.59,9.7,463929,0
+CLAR.US,D,20230228,000000,8.25,10.32,8.15,9.9,1074831,0
+CLAR.US,D,20230301,000000,9.77,9.88,9.17,9.285,600370,0
+CLAR.US,D,20230302,000000,9.19,9.56,9.14,9.54,440564,0
+CLAR.US,D,20230303,000000,9.65,9.94,9.48,9.89,295986,0
+CLAR.US,D,20230306,000000,9.87,9.9,9.18,9.22,375361,0
+CLAR.US,D,20230307,000000,9.22,9.46,9.19,9.27,259795,0
+CLAR.US,D,20230308,000000,9.29,9.92,9.225,9.9,336954,0
+CLAR.US,D,20230309,000000,9.93,10.19,9.8,9.83,420416,0
+CLAR.US,D,20230310,000000,9.79,10.01,9.172,9.39,479770,0
+CLAR.US,D,20230313,000000,9.25,9.3,8.855,9.04,317880,0
+CLAR.US,D,20230314,000000,9.3,9.71,9.29,9.6,435439,0
+CLAR.US,D,20230315,000000,9.34,9.54,9.0342,9.33,448700,0
+CLAR.US,D,20230316,000000,9.13,9.41,8.91,9.05,403258,0
+CLAR.US,D,20230317,000000,9.01,9.375,8.94,9.005,559778,0
+CLAR.US,D,20230320,000000,9.01,9.195,8.57,8.715,501789,0
+CLAR.US,D,20230321,000000,8.9,9.33,8.565,8.61,348690,0
+CLAR.US,D,20230322,000000,8.61,8.94,8.49,8.5,262777,0
+CLAR.US,D,20230323,000000,8.56,8.99,8.55,8.66,363376,0
+CLAR.US,D,20230324,000000,8.55,8.72,8.43,8.71,214063,0
+CLAR.US,D,20230327,000000,8.77,8.865,8.56,8.77,250245,0
+CLAR.US,D,20230328,000000,8.78,8.85,8.58,8.7,293161,0
+CLAR.US,D,20230329,000000,8.84,9.07,8.76,8.99,319795,0
+CLAR.US,D,20230330,000000,9.06,9.33,8.915,8.95,213836,0
+CLAR.US,D,20230331,000000,9.01,9.57,9.01,9.45,409045,0
+CLAR.US,D,20230403,000000,9.42,9.55,9.2701,9.42,328559,0
+CLAR.US,D,20230404,000000,9.45,9.61,9.165,9.31,184335,0
+CLAR.US,D,20230405,000000,8.6,8.9025,8.54,8.82,372565,0
+CLAR.US,D,20230406,000000,8.85,9.01,8.69,8.91,226017,0
+CLAR.US,D,20230410,000000,8.84,9.63,8.84,9.51,395520,0
+CLAR.US,D,20230411,000000,9.55,10.34,9.55,10.29,556483,0
+CLAR.US,D,20230412,000000,10.38,10.4357,9.87,9.91,326598,0
+CLAR.US,D,20230413,000000,9.91,10.04,9.57,9.87,260823,0
+CLAR.US,D,20230414,000000,9.89,10.015,9.53,9.54,279715,0
+CLAR.US,D,20230417,000000,9.5,9.95,9.45,9.59,238735,0
+CLAR.US,D,20230418,000000,9.67,10.02,9.48,9.64,297315,0
+CLAR.US,D,20230419,000000,9.58,9.85,9.45,9.76,249293,0
+CLAR.US,D,20230420,000000,9.67,9.92,9.39,9.58,366768,0
+CLAR.US,D,20230421,000000,9.59,9.9099,9.52,9.79,290474,0
+CLAR.US,D,20230424,000000,9.77,9.86,9.38,9.65,254650,0
+CLAR.US,D,20230425,000000,9.54,9.59,9.22,9.24,303301,0
+CLAR.US,D,20230426,000000,9.22,9.53,9.09,9.35,319750,0
+CLAR.US,D,20230427,000000,9.42,9.52,9.245,9.52,292799,0
+CLAR.US,D,20230428,000000,9.47,9.84,9.46,9.73,460295,0
+CLAR.US,D,20230501,000000,9.67,9.71,9.49,9.51,619928,0
+CLAR.US,D,20230502,000000,9.39,9.66,8.87,9.02,693427,0
+CLAR.US,D,20230503,000000,8.16,9.01,8.16,8.66,601033,0
+CLAR.US,D,20230504,000000,8.59,8.79,8.41,8.54,335338,0
+CLAR.US,D,20230505,000000,8.67,8.8,8.25,8.55,254029,0
+CLAR.US,D,20230508,000000,8.63,8.83,8.35,8.36,226871,0
+CLAR.US,D,20230509,000000,8.29,8.505,8.1,8.35,253145,0
+CLAR.US,D,20230510,000000,8.48,8.7,8.35,8.57,310736,0
+CLAR.US,D,20230511,000000,8.52,8.58,8.295,8.55,244258,0
+CLAR.US,D,20230512,000000,8.6,8.82,8.5,8.74,249939,0
+CLAR.US,D,20230515,000000,8.75,9.142,8.71,9.03,270289,0
+CLAR.US,D,20230516,000000,8.92,9.05,8.47,8.69,309718,0
+CLAR.US,D,20230517,000000,8.73,8.94,8.63,8.84,257495,0
+CLAR.US,D,20230518,000000,8.85,8.885,8.635,8.69,266988,0
+CLAR.US,D,20230519,000000,8.81,8.81,8.49,8.52,173400,0
+CLAR.US,D,20230522,000000,8.54,8.87,8.51,8.78,168909,0
+CLAR.US,D,20230523,000000,8.79,9.04,8.74,8.76,183098,0
+CLAR.US,D,20230524,000000,8.76,8.765,8.42,8.44,172558,0
+CLAR.US,D,20230525,000000,8.72,9.07,8.35,8.42,443275,0
+CLAR.US,D,20230526,000000,8.4,8.71,8.4,8.52,236994,0
+CLAR.US,D,20230530,000000,8.6,8.825,8.5,8.75,237145,0
+CLAR.US,D,20230531,000000,8.69,8.71,8.09,8.27,571899,0
+CLAR.US,D,20230601,000000,8.25,8.27,7.895,7.91,292094,0
+CLAR.US,D,20230602,000000,8.07,8.32,8.07,8.27,356312,0
+CLAR.US,D,20230605,000000,8.29,8.36,8.06,8.2,360538,0
+CLAR.US,D,20230606,000000,8.21,8.64,8.13,8.55,375106,0
+CLAR.US,D,20230607,000000,8.65,9.135,8.65,8.82,361960,0
+CLAR.US,D,20230608,000000,8.87,8.91,8.53,8.68,153037,0
+CLAR.US,D,20230609,000000,8.71,8.8,8.52,8.6,233297,0
+CLAR.US,D,20230612,000000,8.62,8.72,8.32,8.35,294286,0
+CLAR.US,D,20230613,000000,8.38,8.63,8.32,8.52,172356,0
+CLAR.US,D,20230614,000000,8.59,8.71,8.305,8.35,166502,0
+CLAR.US,D,20230615,000000,8.35,8.395,7.96,8,255147,0
+CLAR.US,D,20230616,000000,8.08,8.21,7.915,8.02,386393,0
+CLAR.US,D,20230620,000000,8.03,8.06,7.86,7.92,192570,0
+CLAR.US,D,20230621,000000,7.88,8.06,7.78,7.93,140871,0
+CLAR.US,D,20230622,000000,7.89,8.2,7.76,7.99,253510,0
+CLAR.US,D,20230623,000000,7.83,8.4,7.83,8.03,1450150,0
+CLAR.US,D,20230626,000000,8.115,8.2,7.87,8.06,305155,0
+CLAR.US,D,20230627,000000,8.1,8.435,8.0138,8.34,157313,0
+CLAR.US,D,20230628,000000,8.33,8.41,8.18,8.39,199229,0
+CLAR.US,D,20230629,000000,8.42,9.03,8.39,9.01,299940,0
+CLAR.US,D,20230630,000000,9.03,9.225,8.83,9.14,292516,0
+CLAR.US,D,20230703,000000,9.12,9.27,8.92,8.96,84319,0
+CLAR.US,D,20230705,000000,8.94,9.19,8.57,8.87,393169,0
+CLAR.US,D,20230706,000000,8.71,8.76,8.23,8.36,290064,0
+CLAR.US,D,20230707,000000,8.4,8.66,8.33,8.42,163045,0
+CLAR.US,D,20230710,000000,8.42,8.71,8.42,8.67,165839,0
+CLAR.US,D,20230711,000000,8.72,9.03,8.7,8.96,165325,0
+CLAR.US,D,20230712,000000,9.17,9.5,9,9.47,212177,0
+CLAR.US,D,20230713,000000,9.5,9.58,9.3244,9.54,143537,0
+CLAR.US,D,20230714,000000,9.5,9.5,8.945,8.98,283967,0
+CLAR.US,D,20230717,000000,9.04,9.05,8.7,8.73,183606,0
+CLAR.US,D,20230718,000000,8.74,9,8.625,8.71,148469,0
+CLAR.US,D,20230719,000000,8.78,9,8.74,8.77,181482,0
+CLAR.US,D,20230720,000000,8.8,8.84,8.575,8.65,192895,0
+CLAR.US,D,20230721,000000,8.75,8.76,8.37,8.46,168043,0
+CLAR.US,D,20230724,000000,8.45,8.7,8.39,8.69,249640,0
+CLAR.US,D,20230725,000000,8.71,8.71,8.3,8.42,215831,0
+CLAR.US,D,20230726,000000,8.43,8.575,8.35,8.51,203680,0
+CLAR.US,D,20230727,000000,8.54,8.69,8.38,8.41,218996,0
+CLAR.US,D,20230728,000000,8.53,8.8,8.43,8.77,248716,0
+CLAR.US,D,20230731,000000,8.77,9.03,8.77,8.9,213743,0
+CLAR.US,D,20230801,000000,8.83,8.8362,8.56,8.57,166499,0
+CLAR.US,D,20230802,000000,8.5,8.53,8.26,8.36,259740,0
+CLAR.US,D,20230803,000000,8.36,8.55,8.27,8.45,150051,0
+CLAR.US,D,20230804,000000,8.47,8.7,8.395,8.55,101976,0
+CLAR.US,D,20230807,000000,8.51,8.6,8.15,8.45,328053,0
+CLAR.US,D,20230808,000000,7.7,9.075,7.67,9.05,908192,0
+CLAR.US,D,20230809,000000,9.04,9.0609,8.5,8.76,274426,0
+CLAR.US,D,20230810,000000,8.83,8.88,8.54,8.62,318453,0
+CLAR.US,D,20230811,000000,8.59,9.38,8.58,9.11,797536,0
+CLAR.US,D,20230814,000000,9.03,9.03,8.29,8.31,322754,0
+CLAR.US,D,20230815,000000,8.22,8.25,7.9555,8.08,271068,0
+CLAR.US,D,20230816,000000,8.11,8.39,8.11,8.36,209306,0
+CLAR.US,D,20230817,000000,8.36,8.45,8.15,8.27,214913,0
+CLAR.US,D,20230818,000000,8.14,8.39,8.09,8.31,168106,0
+CLAR.US,D,20230821,000000,8.33,8.4,8.2,8.33,182862,0
+CLAR.US,D,20230822,000000,8.38,8.455,8.09,8.19,195532,0
+CLAR.US,D,20230823,000000,8.15,8.21,8,8,179622,0
+CLAR.US,D,20230824,000000,8,8,7.37,7.44,207288,0
+CLAR.US,D,20230825,000000,7.51,7.6298,7.41,7.45,272209,0
+CLAR.US,D,20230828,000000,7.5,7.71,7.27,7.28,198422,0
+CLAR.US,D,20230829,000000,7.37,7.37,7.14,7.21,328782,0
+CLAR.US,D,20230830,000000,7.23,7.23,6.97,7.13,287000,0
+CLAR.US,D,20230831,000000,7.15,7.36,7.06,7.19,275860,0
+CLAR.US,D,20230901,000000,7.24,7.45,7.235,7.26,140517,0
+CLAR.US,D,20230905,000000,7.2,7.2236,6.83,6.875,207995,0
+CLAR.US,D,20230906,000000,6.88,6.9,6.67,6.8,266151,0
+CLAR.US,D,20230907,000000,6.73,6.77,6.53,6.7,335006,0
+CLAR.US,D,20230908,000000,6.7,6.71,6.48,6.695,568684,0
+CLAR.US,D,20230911,000000,6.75,6.75,6.58,6.62,266025,0
+CLAR.US,D,20230912,000000,6.58,6.655,6.56,6.65,275379,0
+CLAR.US,D,20230913,000000,6.66,6.76,6.58,6.655,225268,0
+CLAR.US,D,20230914,000000,6.68,6.77,6.655,6.71,426405,0
+CLAR.US,D,20230915,000000,6.72,6.97,6.71,6.92,304665,0
+CLAR.US,D,20230918,000000,6.95,7.415,6.935,7.395,552320,0
+CLAR.US,D,20230919,000000,7.42,7.65,7.361,7.52,382238,0
+CLAR.US,D,20230920,000000,7.58,7.605,7.41,7.51,361711,0
+CLAR.US,D,20230921,000000,7.48,7.48,7.25,7.39,270491,0
+CLAR.US,D,20230922,000000,7.45,7.56,7.34,7.42,343243,0
+CLAR.US,D,20230925,000000,7.36,7.55,7.35,7.47,170602,0
+CLAR.US,D,20230926,000000,7.44,7.51,7.27,7.31,355477,0
+CLAR.US,D,20230927,000000,7.36,7.3997,7.16,7.24,180530,0
+CLAR.US,D,20230928,000000,7.24,7.25,7.1,7.24,199495,0
+CLAR.US,D,20230929,000000,7.34,7.59,7.22,7.56,194019,0
+CLAR.US,D,20231002,000000,7.54,7.54,7.1,7.26,501182,0
+CLAR.US,D,20231003,000000,7.22,7.285,7.16,7.2,171798,0
+CLAR.US,D,20231004,000000,7.22,7.27,6.945,6.96,194029,0
+CLAR.US,D,20231005,000000,6.96,6.99,6.53,6.54,291860,0
+CLAR.US,D,20231006,000000,6.51,6.52,6.25,6.29,349385,0
+CLAR.US,D,20231009,000000,6.22,6.33,6.1,6.275,244474,0
+CLAR.US,D,20231010,000000,6.37,6.639,6.23,6.3,225323,0
+CLAR.US,D,20231011,000000,6.28,6.32,6.04,6.125,184917,0
+CLAR.US,D,20231012,000000,6.15,6.15,5.43,5.64,575846,0
+CLAR.US,D,20231013,000000,5.65,5.91,5.6,5.86,317905,0
+CLAR.US,D,20231016,000000,5.91,5.988,5.78,5.86,177513,0
+CLAR.US,D,20231017,000000,5.86,6.16,5.82,6.04,190661,0
+CLAR.US,D,20231018,000000,6.03,6.03,5.66,5.67,216194,0
+CLAR.US,D,20231019,000000,5.69,5.7,5.35,5.42,382700,0
+CLAR.US,D,20231020,000000,5.44,5.47,5.32,5.365,237796,0
+CLAR.US,D,20231023,000000,5.34,5.61,5.27,5.445,296245,0
+CLAR.US,D,20231024,000000,5.49,5.7,5.47,5.49,187232,0
+CLAR.US,D,20231025,000000,5.47,5.53,5.29,5.48,170947,0
+CLAR.US,D,20231026,000000,5.48,5.855,5.38,5.74,246720,0
+CLAR.US,D,20231027,000000,5.72,5.86,5.58,5.61,145503,0
+CLAR.US,D,20231030,000000,5.62,5.77,5.54,5.71,140446,0
+CLAR.US,D,20231031,000000,5.74,5.88,5.68,5.79,127649,0
+CLAR.US,D,20231101,000000,5.76,5.82,5.6,5.76,134561,0
+CLAR.US,D,20231102,000000,5.88,5.93,5.675,5.81,294086,0
+CLAR.US,D,20231103,000000,6,6.11,5.74,6.08,454541,0
+CLAR.US,D,20231106,000000,6.09,6.09,5.82,5.83,160367,0
+CLAR.US,D,20231107,000000,5.85,6.08,5.7,5.8,284016,0
+CLAR.US,D,20231108,000000,5.72,5.88,5.11,5.12,686077,0
+CLAR.US,D,20231109,000000,5.1,5.13,4.8,4.92,491148,0
+CLAR.US,D,20231110,000000,5,5.04,4.77,5,350958,0
+CLAR.US,D,20231113,000000,4.96,5.0772,4.9,4.97,278233,0
+CLAR.US,D,20231114,000000,5.23,5.3,4.9495,5.11,647352,0
+CLAR.US,D,20231115,000000,5.12,5.27,5.05,5.08,444634,0
+CLAR.US,D,20231116,000000,5.03,5.07,4.9,5,754422,0
+CLAR.US,D,20231117,000000,5.08,5.24,4.9852,5.21,1057105,0
+CLAR.US,D,20231120,000000,5.25,5.45,5.16,5.22,512140,0
+CLAR.US,D,20231121,000000,5.18,5.4002,5.05,5.18,650018,0
+CLAR.US,D,20231122,000000,5.21,5.325,4.99,5.225,214003,0
+CLAR.US,D,20231124,000000,5.22,5.44,5.21,5.37,124434,0
+CLAR.US,D,20231127,000000,5.34,5.37,5.21,5.32,219105,0
+CLAR.US,D,20231128,000000,5.32,5.39,5.15,5.31,304611,0
+CLAR.US,D,20231129,000000,5.34,5.52,5.335,5.44,201164,0
+CLAR.US,D,20231130,000000,5.43,5.79,5.3524,5.69,906624,0
+CLAR.US,D,20231201,000000,5.68,6.285,5.63,6.27,471641,0
+CLAR.US,D,20231204,000000,6.27,6.57,6.12,6.27,375718,0
+CLAR.US,D,20231205,000000,6.29,6.29,5.95,6,213071,0
+CLAR.US,D,20231206,000000,6.08,6.33,6.07,6.24,360064,0
+CLAR.US,D,20231207,000000,6.2,6.2,6.05,6.08,190322,0
+CLAR.US,D,20231208,000000,6,6.14,5.95,6.06,184140,0
+CLAR.US,D,20231211,000000,6.1,6.11,5.71,5.78,271562,0
+CLAR.US,D,20231212,000000,5.76,5.76,5.57,5.625,213852,0
+CLAR.US,D,20231213,000000,5.77,5.89,5.55,5.86,706617,0
+CLAR.US,D,20231214,000000,5.92,6.21,5.86,6.07,1059895,0
+CLAR.US,D,20231215,000000,6.14,6.14,5.92,6.08,525788,0
+CLAR.US,D,20231218,000000,6.1,6.43,5.95,6.4,413406,0
+CLAR.US,D,20231219,000000,6.39,6.69,6.37,6.48,582636,0
+CLAR.US,D,20231220,000000,6.58,6.84,6.38,6.39,588346,0
+CLAR.US,D,20231221,000000,6.41,6.58,6.37,6.45,270778,0
+CLAR.US,D,20231222,000000,6.45,6.58,6.42,6.51,218821,0
+CLAR.US,D,20231226,000000,6.62,6.8599,6.62,6.71,270810,0
+CLAR.US,D,20231227,000000,6.74,6.79,6.585,6.78,339646,0
+CLAR.US,D,20231228,000000,6.72,6.76,6.32,6.45,373880,0
+CLAR.US,D,20231229,000000,6.46,7.02,6.35,6.895,1984853,0
+CLAR.US,D,20240102,000000,6.92,7.18,6.52,6.56,673474,0
+CLAR.US,D,20240103,000000,6.181,6.5,6.1,6.12,339134,0
+CLAR.US,D,20240104,000000,5.82,6.43,5.75,6.3,578026,0
+CLAR.US,D,20240105,000000,6.25,6.38,6.16,6.18,315595,0
+CLAR.US,D,20240108,000000,6.22,6.35,6.06,6.1,192768,0
+CLAR.US,D,20240109,000000,6.08,6.11,5.92,6.01,199195,0
+CLAR.US,D,20240110,000000,6,6.05,5.8462,5.96,165676,0
+CLAR.US,D,20240111,000000,5.95,5.95,5.7101,5.82,243138,0
+CLAR.US,D,20240112,000000,5.95,6,5.8416,5.88,154843,0
+CLAR.US,D,20240116,000000,5.81,5.86,5.62,5.76,233315,0
+CLAR.US,D,20240117,000000,5.69,5.74,5.59,5.67,172416,0
+CLAR.US,D,20240118,000000,5.74,5.75,5.59,5.73,188858,0
+CLAR.US,D,20240119,000000,5.78,5.9,5.63,5.88,140671,0
+CLAR.US,D,20240122,000000,5.92,6.34,5.91,6.33,224409,0
+CLAR.US,D,20240123,000000,6.38,6.66,6.32,6.35,272414,0
+CLAR.US,D,20240124,000000,6.47,6.6,6.335,6.39,257592,0
+CLAR.US,D,20240125,000000,6.49,6.49,6.1,6.2,206167,0
+CLAR.US,D,20240126,000000,6.28,6.38,6.15,6.19,161091,0
+CLAR.US,D,20240129,000000,6.23,6.45,6.08,6.43,237266,0
+CLAR.US,D,20240130,000000,6.41,6.41,6.1,6.2,276394,0
+CLAR.US,D,20240131,000000,6.26,6.26,5.9,5.92,311569,0
+CLAR.US,D,20240201,000000,6.09,6.12,5.85,6.06,153253,0
+CLAR.US,D,20240202,000000,5.94,6.04,5.81,5.98,141032,0
+CLAR.US,D,20240205,000000,5.88,5.97,5.7,5.82,199334,0
+CLAR.US,D,20240206,000000,5.84,6,5.82,5.98,142125,0
+CLAR.US,D,20240207,000000,5.97,5.97,5.775,5.83,223809,0
+CLAR.US,D,20240208,000000,5.87,6.215,5.85,6.05,223030,0
+CLAR.US,D,20240209,000000,6.12,6.25,6.035,6.17,123960,0
+CLAR.US,D,20240212,000000,6.14,6.37,6.14,6.27,266092,0
+CLAR.US,D,20240213,000000,6.02,6.1,5.82,5.91,244596,0
+CLAR.US,D,20240214,000000,5.98,6.1,5.92,6.08,156007,0
+CLAR.US,D,20240215,000000,6.15,6.24,6.069,6.16,316292,0
+CLAR.US,D,20240216,000000,6.09,6.09,5.915,5.99,199616,0
+CLAR.US,D,20240220,000000,5.94,5.94,5.76,5.81,469215,0
+CLAR.US,D,20240221,000000,5.8,5.9,5.71,5.88,205402,0
+CLAR.US,D,20240222,000000,5.86,5.86,5.71,5.75,265568,0
+CLAR.US,D,20240223,000000,5.73,5.81,5.62,5.8,279376,0
+CLAR.US,D,20240226,000000,5.8,5.97,5.77,5.89,227460,0
+CLAR.US,D,20240227,000000,5.93,5.93,5.68,5.75,546763,0
+CLAR.US,D,20240228,000000,5.69,5.73,5.58,5.59,286121,0
+CLAR.US,D,20240229,000000,5.73,5.83,5.63,5.76,343779,0
+CLAR.US,D,20240301,000000,5.82,5.98,5.6832,5.92,721300,0
+CLAR.US,D,20240304,000000,5.98,5.99,5.5694,5.8,345400,0
+CLAR.US,D,20240305,000000,5.8,5.925,5.55,5.57,270213,0
+CLAR.US,D,20240306,000000,5.63,5.64,5.49,5.59,254060,0
+CLAR.US,D,20240307,000000,5.6,5.64,5.25,5.27,338622,0
+CLAR.US,D,20240308,000000,5.29,6.62,5.29,6.55,1151611,0
+CLAR.US,D,20240311,000000,6.46,6.8,6.045,6.75,741654,0
+CLAR.US,D,20240312,000000,6.8,6.9,6.48,6.48,657975,0
+CLAR.US,D,20240313,000000,6.54,6.64,6.32,6.62,568793,0
+CLAR.US,D,20240314,000000,6.61,6.74,6.49,6.655,650123,0
+CLAR.US,D,20240315,000000,6.61,6.85,6.61,6.76,482534,0
+CLAR.US,D,20240318,000000,6.75,6.78,6.6,6.66,310090,0
+CLAR.US,D,20240319,000000,6.62,6.87,6.59,6.77,349285,0
+CLAR.US,D,20240320,000000,6.72,7.09,6.7,6.97,357117,0
+CLAR.US,D,20240321,000000,7.02,7.31,6.97,7.08,314093,0
+CLAR.US,D,20240322,000000,7.08,7.08,6.895,6.9,213831,0
+CLAR.US,D,20240325,000000,6.91,6.97,6.61,6.66,219776,0
+CLAR.US,D,20240326,000000,6.67,6.87,6.67,6.71,196211,0
+CLAR.US,D,20240327,000000,6.75,6.96,6.74,6.91,197913,0
+CLAR.US,D,20240328,000000,6.94,7.07,6.74,6.75,287653,0
+CLAR.US,D,20240401,000000,6.82,7.005,6.7,6.84,215325,0
+CLAR.US,D,20240402,000000,6.91,6.92,6.5,6.53,241327,0
+CLAR.US,D,20240403,000000,6.47,6.71,6.47,6.6,185126,0
+CLAR.US,D,20240404,000000,6.62,6.81,6.485,6.52,193116,0
+CLAR.US,D,20240405,000000,6.49,6.67,6.453,6.57,137410,0
+CLAR.US,D,20240408,000000,6.61,6.76,6.54,6.61,177995,0
+CLAR.US,D,20240409,000000,6.61,6.74,6.55,6.58,194136,0
+CLAR.US,D,20240410,000000,6.38,6.41,6.04,6.33,232760,0
+CLAR.US,D,20240411,000000,6.34,6.49,6.27,6.38,409541,0
+CLAR.US,D,20240412,000000,6.38,6.4,6.06,6.09,183269,0
+CLAR.US,D,20240415,000000,6.12,6.34,6.12,6.28,188537,0
+CLAR.US,D,20240416,000000,6.21,6.29,6.16,6.18,193275,0
+CLAR.US,D,20240417,000000,6.2,6.27,5.95,5.975,142739,0
+CLAR.US,D,20240418,000000,6.01,6.16,5.96,6.1,147690,0
+CLAR.US,D,20240419,000000,6.09,6.27,6.05,6.24,134696,0
+CLAR.US,D,20240422,000000,6.25,6.27,6.05,6.07,114333,0
+CLAR.US,D,20240423,000000,6.01,6.25,6.01,6.15,99709,0
+CLAR.US,D,20240424,000000,6.14,6.32,6.14,6.3,112753,0
+CLAR.US,D,20240425,000000,6.21,6.21,6.06,6.07,141437,0
+CLAR.US,D,20240426,000000,6.09,6.31,6.07,6.28,102373,0
+CLAR.US,D,20240429,000000,6.28,6.5,6.18,6.45,128838,0
+CLAR.US,D,20240430,000000,6.37,6.38,6.235,6.33,167865,0
+CLAR.US,D,20240501,000000,6.37,6.515,6.325,6.35,147428,0
+CLAR.US,D,20240502,000000,6.4,6.42,6.11,6.16,208445,0
+CLAR.US,D,20240503,000000,6.35,7.55,6.35,7.31,596405,0
+CLAR.US,D,20240506,000000,7.31,7.31,6.95,7.01,320347,0
+CLAR.US,D,20240507,000000,7.01,7.06,6.76,6.77,303523,0
+CLAR.US,D,20240508,000000,6.72,6.96,6.62,6.83,207258,0
+CLAR.US,D,20240509,000000,6.83,6.9,6.79,6.84,142948,0
+CLAR.US,D,20240510,000000,6.86,6.9,6.725,6.77,165279,0
+CLAR.US,D,20240513,000000,6.78,6.885,6.7401,6.79,152110,0
+CLAR.US,D,20240514,000000,6.92,7.24,6.86,7,250770,0
+CLAR.US,D,20240515,000000,7.04,7.11,6.97,6.98,143355,0
+CLAR.US,D,20240516,000000,6.97,7,6.7,6.75,239239,0
+CLAR.US,D,20240517,000000,6.79,7.12,6.63,6.93,360756,0
+CLAR.US,D,20240520,000000,6.93,7.01,6.87,6.93,183437,0
+CLAR.US,D,20240521,000000,6.9,6.905,6.64,6.81,104759,0
+CLAR.US,D,20240522,000000,6.77,6.81,6.69,6.7,129309,0
+CLAR.US,D,20240523,000000,6.76,6.76,6.6074,6.69,192754,0
+CLAR.US,D,20240524,000000,6.74,6.805,6.655,6.77,105378,0
+CLAR.US,D,20240528,000000,6.85,6.97,6.79,6.91,122875,0
+CLAR.US,D,20240529,000000,6.8,6.9,6.74,6.74,105540,0
+CLAR.US,D,20240530,000000,6.83,6.93,6.79,6.81,116319,0
+CLAR.US,D,20240531,000000,6.83,7.05,6.83,7,176713,0
+CLAR.US,D,20240603,000000,7,7.13,6.67,6.69,222684,0
+CLAR.US,D,20240604,000000,6.68,6.755,6.59,6.68,135552,0
+CLAR.US,D,20240605,000000,6.68,6.88,6.59,6.84,118069,0
+CLAR.US,D,20240606,000000,6.81,6.89,6.77,6.86,101779,0
+CLAR.US,D,20240607,000000,6.74,6.76,6.62,6.67,137156,0
+CLAR.US,D,20240610,000000,6.64,6.75,6.5573,6.65,92603,0
+CLAR.US,D,20240611,000000,6.61,6.808,6.55,6.78,120520,0
+CLAR.US,D,20240612,000000,6.96,7.07,6.87,6.89,107040,0
+CLAR.US,D,20240613,000000,6.86,6.93,6.65,6.72,117331,0
+CLAR.US,D,20240614,000000,6.64,6.72,6.52,6.56,86611,0
+CLAR.US,D,20240617,000000,6.5,6.55,6.38,6.52,110932,0
+CLAR.US,D,20240618,000000,6.54,6.54,6.37,6.4,113187,0
+CLAR.US,D,20240620,000000,6.39,6.55,6.26,6.45,252343,0
+CLAR.US,D,20240621,000000,6.49,6.62,6.4,6.59,225363,0
+CLAR.US,D,20240624,000000,6.63,6.67,6.51,6.57,100034,0
+CLAR.US,D,20240625,000000,6.56,6.6,6.39,6.43,103636,0
+CLAR.US,D,20240626,000000,6.38,6.62,6.38,6.6,137363,0
+CLAR.US,D,20240627,000000,6.59,6.68,6.46,6.54,169776,0
+CLAR.US,D,20240628,000000,6.63,6.8,6.58,6.73,458631,0
+CLAR.US,D,20240701,000000,6.75,6.825,6.27,6.28,123580,0
+CLAR.US,D,20240702,000000,6.25,6.37,6.22,6.35,114800,0
+CLAR.US,D,20240703,000000,6.39,6.45,6.3139,6.36,66852,0
+CLAR.US,D,20240705,000000,6.35,6.35,6.07,6.13,224299,0
+CLAR.US,D,20240708,000000,6.17,6.264,6.15,6.17,95588,0
+CLAR.US,D,20240709,000000,6.18,6.18,5.96,6,123505,0
+CLAR.US,D,20240710,000000,6.1,6.1,5.82,5.82,265232,0
+CLAR.US,D,20240711,000000,5.92,6.12,5.9001,6.03,269391,0
+CLAR.US,D,20240712,000000,6.05,6.26,6.05,6.1,334456,0
+CLAR.US,D,20240715,000000,6.19,6.3,6.18,6.2,264721,0
+CLAR.US,D,20240716,000000,6.29,6.37,6.2,6.34,337785,0
+CLAR.US,D,20240717,000000,6.3,6.475,6.255,6.38,312208,0
+CLAR.US,D,20240718,000000,6.37,6.545,6.115,6.14,127167,0
+CLAR.US,D,20240719,000000,6.16,6.24,5.87,5.89,179065,0
+CLAR.US,D,20240722,000000,5.89,6.2,5.88,6.16,471941,0
+CLAR.US,D,20240723,000000,6.1,6.39,6.02,6.28,352676,0
+CLAR.US,D,20240724,000000,6.25,6.27,5.97,5.98,141190,0
+CLAR.US,D,20240725,000000,5.98,6.19,5.97,6.05,198605,0
+CLAR.US,D,20240726,000000,6.17,6.3786,6.03,6.11,318649,0
+CLAR.US,D,20240729,000000,6.09,6.17,5.95,5.95,237325,0
+CLAR.US,D,20240730,000000,6,6.05,5.92,5.95,189237,0
+CLAR.US,D,20240731,000000,5.98,6.32,5.93,6.04,602101,0
+CLAR.US,D,20240801,000000,6.02,6.1,5.605,5.77,281207,0
+CLAR.US,D,20240802,000000,5.12,5.26,4.79,4.97,1177954,0
+CLAR.US,D,20240805,000000,4.77,4.85,4.62,4.67,447032,0
+CLAR.US,D,20240806,000000,4.83,4.83,4.48,4.48,470658,0
+CLAR.US,D,20240807,000000,4.52,4.64,4.35,4.39,294005,0
+CLAR.US,D,20240808,000000,4.42,4.53,4.39,4.46,325184,0
+CLAR.US,D,20240809,000000,4.58,4.67,4.5,4.55,346923,0
+CLAR.US,D,20240812,000000,4.53,4.5412,4.38,4.39,255201,0
+CLAR.US,D,20240813,000000,4.42,4.54,4.36,4.39,190509,0
+CLAR.US,D,20240814,000000,4.42,4.49,4.28,4.31,252211,0
+CLAR.US,D,20240815,000000,4.39,4.54,4.39,4.46,215227,0
+CLAR.US,D,20240816,000000,4.46,4.51,4.44,4.46,140976,0
+CLAR.US,D,20240819,000000,4.51,4.535,4.465,4.47,163112,0
+CLAR.US,D,20240820,000000,4.49,4.505,4.3898,4.48,160383,0
+CLAR.US,D,20240821,000000,4.52,4.585,4.48,4.57,97277,0
+CLAR.US,D,20240822,000000,4.6,4.675,4.54,4.59,193525,0
+CLAR.US,D,20240823,000000,4.61,4.725,4.5,4.6,734083,0
+CLAR.US,D,20240826,000000,4.65,4.86,4.395,4.44,626736,0
+CLAR.US,D,20240827,000000,4.37,4.415,4.2612,4.32,618466,0
+CLAR.US,D,20240828,000000,4.31,4.38,4.19,4.25,2164973,0
+CLAR.US,D,20240829,000000,4.3,4.33,4.215,4.3,361782,0
+CLAR.US,D,20240830,000000,4.3,4.405,4.23,4.31,260660,0
+CLAR.US,D,20240903,000000,4.29,4.29,4.09,4.1,344158,0
+CLAR.US,D,20240904,000000,4.08,4.21,4.08,4.15,308165,0
+CLAR.US,D,20240905,000000,4.15,4.2499,4.125,4.15,441531,0
+CLAR.US,D,20240906,000000,4.16,4.225,4.07,4.07,628734,0
+CLAR.US,D,20240909,000000,4.15,4.1886,3.98,4,650948,0
+CLAR.US,D,20240910,000000,4,4.06,3.89,4.04,792711,0
+CLAR.US,D,20240911,000000,4.288,4.36,4,4.27,1590861,0
+CLAR.US,D,20240912,000000,4.3,4.555,4.3,4.45,538731,0
+CLAR.US,D,20240913,000000,4.49,4.5888,4.46,4.5,490162,0
+CLAR.US,D,20240916,000000,4.55,4.6099,4.38,4.51,298352,0
+CLAR.US,D,20240917,000000,4.55,4.69,4.55,4.65,433343,0
+CLAR.US,D,20240918,000000,4.6,4.82,4.6,4.66,399549,0
+CLAR.US,D,20240919,000000,4.77,4.82,4.695,4.73,249714,0
+CLAR.US,D,20240920,000000,4.68,4.76,4.65,4.67,410850,0
+CLAR.US,D,20240923,000000,4.68,4.69,4.56,4.59,300171,0
+CLAR.US,D,20240924,000000,4.63,4.71,4.57,4.64,214970,0
+CLAR.US,D,20240925,000000,4.64,4.64,4.4,4.41,133853,0
+CLAR.US,D,20240926,000000,4.48,4.57,4.43,4.49,264944,0
+CLAR.US,D,20240927,000000,4.55,4.715,4.55,4.62,221347,0
+CLAR.US,D,20240930,000000,4.63,4.68,4.49,4.5,303096,0
+CLAR.US,D,20241001,000000,4.51,4.535,4.16,4.32,701838,0
+CLAR.US,D,20241002,000000,4.3,4.365,4.26,4.35,178898,0
+CLAR.US,D,20241003,000000,4.31,4.31,4.2201,4.27,132004,0
+CLAR.US,D,20241004,000000,4.32,4.39,4.3,4.38,120404,0
+CLAR.US,D,20241007,000000,4.37,4.39,4.29,4.39,233513,0
+CLAR.US,D,20241008,000000,4.41,4.435,4.345,4.42,162461,0
+CLAR.US,D,20241009,000000,4.44,4.55,4.4,4.49,103886,0
+CLAR.US,D,20241010,000000,4.46,4.491,4.39,4.47,140740,0
+CLAR.US,D,20241011,000000,4.47,4.49,4.35,4.39,300481,0
+CLAR.US,D,20241014,000000,4.4,4.46,4.32,4.44,146713,0
+CLAR.US,D,20241015,000000,4.44,4.58,4.41,4.48,188386,0
+CLAR.US,D,20241016,000000,4.5,4.57,4.48,4.5,129905,0
+CLAR.US,D,20241017,000000,4.54,4.54,4.37,4.45,117671,0
+CLAR.US,D,20241018,000000,4.35,4.46,4.34,4.39,198148,0
+CLAR.US,D,20241021,000000,4.38,4.45,4.27,4.29,139391,0
+CLAR.US,D,20241022,000000,4.28,4.32,4.2,4.24,112071,0
+CLAR.US,D,20241023,000000,4.23,4.235,4.075,4.1,326459,0
+CLAR.US,D,20241024,000000,4.11,4.14,4.07,4.09,155219,0
+CLAR.US,D,20241025,000000,4.12,4.265,4.04,4.05,154913,0
+CLAR.US,D,20241028,000000,4.23,4.23,4.09,4.11,118492,0
+CLAR.US,D,20241029,000000,4.1,4.185,4.055,4.17,156218,0
+CLAR.US,D,20241030,000000,4.2,4.28,4.17,4.2,196299,0
+CLAR.US,D,20241031,000000,4.21,4.26,4.175,4.21,213398,0
+CLAR.US,D,20241101,000000,4.25,4.46,4.21,4.46,213590,0
+CLAR.US,D,20241104,000000,4.48,4.6482,4.41,4.44,289427,0
+CLAR.US,D,20241105,000000,4.45,4.65,4.385,4.65,208886,0
+CLAR.US,D,20241106,000000,4.88,4.93,4.69,4.83,365554,0
+CLAR.US,D,20241107,000000,4.87,4.94,4.745,4.75,277119,0
+CLAR.US,D,20241108,000000,4.08,4.54,4.08,4.41,704221,0
+CLAR.US,D,20241111,000000,4.41,4.52,4.4,4.44,205842,0
+CLAR.US,D,20241112,000000,4.49,4.4999,4.335,4.4,286823,0
+CLAR.US,D,20241113,000000,4.43,4.5,4.375,4.4,273817,0
+CLAR.US,D,20241114,000000,4.44,4.46,4.29,4.3,240448,0
+CLAR.US,D,20241115,000000,4.43,4.67,4.33,4.48,407034,0
+CLAR.US,D,20241118,000000,4.48,4.485,4.21,4.21,332154,0
+CLAR.US,D,20241119,000000,4.17,4.29,4.09,4.26,290854,0
+CLAR.US,D,20241120,000000,4.23,4.32,4.205,4.28,177681,0
+CLAR.US,D,20241121,000000,4.28,4.385,4.2,4.38,238899,0
+CLAR.US,D,20241122,000000,4.38,4.58,4.38,4.51,189679,0
+CLAR.US,D,20241125,000000,4.55,4.725,4.55,4.63,200172,0
+CLAR.US,D,20241126,000000,4.63,4.67,4.42,4.49,236648,0
+CLAR.US,D,20241127,000000,4.51,4.62,4.4936,4.62,130787,0
+CLAR.US,D,20241129,000000,4.64,4.69,4.54,4.54,102432,0
+CLAR.US,D,20241202,000000,4.56,4.65,4.545,4.59,199363,0
+CLAR.US,D,20241203,000000,4.6,4.63,4.5,4.56,174612,0
+CLAR.US,D,20241204,000000,4.58,4.625,4.55,4.57,128714,0
+CLAR.US,D,20241205,000000,4.59,4.68,4.5299,4.63,161029,0
+CLAR.US,D,20241206,000000,4.66,4.81,4.66,4.69,109085,0
+CLAR.US,D,20241209,000000,4.76,5.29,4.76,5.18,403801,0
+CLAR.US,D,20241210,000000,5.18,5.205,4.89,4.89,433107,0
+CLAR.US,D,20241211,000000,5,5.17,4.91,5.07,258886,0
+CLAR.US,D,20241212,000000,5.06,5.1,4.885,4.97,178145,0
+CLAR.US,D,20241213,000000,5.04,5.05,4.9,5.03,156917,0
+CLAR.US,D,20241216,000000,4.95,5.02,4.86,4.875,440308,0
+CLAR.US,D,20241217,000000,4.83,5.03,4.805,4.905,455130,0
+CLAR.US,D,20241218,000000,4.93,5.01,4.48,4.51,286601,0
+CLAR.US,D,20241219,000000,4.6,4.635,4.365,4.37,293373,0
+CLAR.US,D,20241220,000000,4.31,4.635,4.3,4.56,256877,0
+CLAR.US,D,20241223,000000,4.55,4.57,4.38,4.44,270597,0
+CLAR.US,D,20241224,000000,4.45,4.46,4.37,4.44,76330,0
+CLAR.US,D,20241226,000000,4.43,4.61,4.4,4.59,184022,0
+CLAR.US,D,20241227,000000,4.59,4.64,4.425,4.54,191807,0
+CLAR.US,D,20241230,000000,4.52,4.54,4.36,4.47,176480,0
+CLAR.US,D,20241231,000000,4.45,4.71,4.45,4.51,143283,0
+CLAR.US,D,20250102,000000,4.59,4.65,4.515,4.57,175177,0
+CLAR.US,D,20250103,000000,4.61,4.695,4.56,4.65,134275,0
+CLAR.US,D,20250106,000000,4.69,4.78,4.56,4.57,118574,0
+CLAR.US,D,20250107,000000,4.59,4.64,4.47,4.55,108345,0
+CLAR.US,D,20250108,000000,4.53,4.53,4.4299,4.46,195142,0
+CLAR.US,D,20250110,000000,4.39,4.475,4.315,4.4,128662,0
+CLAR.US,D,20250113,000000,4.36,4.43,4.298,4.41,103903,0
+CLAR.US,D,20250114,000000,4.45,4.53,4.355,4.44,135642,0
+CLAR.US,D,20250115,000000,4.57,4.65,4.43,4.55,79286,0
+CLAR.US,D,20250116,000000,4.58,4.595,4.5,4.57,89864,0
+CLAR.US,D,20250117,000000,4.61,4.645,4.555,4.61,97564,0
+CLAR.US,D,20250121,000000,4.65,4.795,4.6329,4.78,108561,0
+CLAR.US,D,20250122,000000,4.76,4.86,4.695,4.81,270033,0
+CLAR.US,D,20250123,000000,4.75,4.9,4.685,4.85,138416,0
+CLAR.US,D,20250124,000000,4.82,4.86,4.76,4.78,132551,0
+CLAR.US,D,20250127,000000,4.78,5.03,4.78,4.81,161812,0
+CLAR.US,D,20250128,000000,4.8,4.8599,4.655,4.72,83022,0
+CLAR.US,D,20250129,000000,4.72,4.88,4.72,4.87,71742,0
+CLAR.US,D,20250130,000000,4.95,5.08,4.8704,5,168948,0
+CLAR.US,D,20250131,000000,5,5,4.79,4.86,120252,0
+CLAR.US,D,20250203,000000,4.7,4.748,4.53,4.58,132549,0
+CLAR.US,D,20250204,000000,4.6,4.86,4.57,4.84,222195,0
+CLAR.US,D,20250205,000000,4.85,4.88,4.65,4.78,150606,0
+CLAR.US,D,20250206,000000,4.8,4.9,4.785,4.79,84039,0
+CLAR.US,D,20250207,000000,4.79,4.8,4.67,4.74,121718,0
+CLAR.US,D,20250210,000000,4.77,4.79,4.64,4.73,91218,0
+CLAR.US,D,20250211,000000,4.69,4.93,4.69,4.79,97090,0
+CLAR.US,D,20250212,000000,4.71,4.805,4.69,4.74,119488,0
+CLAR.US,D,20250213,000000,4.77,5,4.75,4.99,220659,0
+CLAR.US,D,20250214,000000,4.98,4.98,4.81,4.85,43517,0
+CLAR.US,D,20250218,000000,4.85,4.93,4.8,4.9,72945,0
+CLAR.US,D,20250219,000000,4.85,4.9401,4.82,4.91,90730,0
+CLAR.US,D,20250220,000000,4.9,4.9,4.79,4.8,47896,0
+CLAR.US,D,20250221,000000,4.87,4.87,4.75,4.75,112471,0
+CLAR.US,D,20250224,000000,4.8,4.8,4.69,4.73,129534,0
+CLAR.US,D,20250225,000000,4.76,4.7998,4.72,4.72,93104,0
+CLAR.US,D,20250226,000000,4.73,4.7487,4.6001,4.7,117100,0
+CLAR.US,D,20250227,000000,4.69,4.69,4.53,4.54,99127,0
+CLAR.US,D,20250228,000000,4.54,4.69,4.498,4.6,125349,0
+CLAR.US,D,20250303,000000,4.62,4.66,4.425,4.44,157091,0
+CLAR.US,D,20250304,000000,4.4,4.475,4.3,4.39,161979,0
+CLAR.US,D,20250305,000000,4.43,4.5,4.268,4.3,222159,0
+CLAR.US,D,20250306,000000,4.25,4.38,4.225,4.26,232931,0
+CLAR.US,D,20250307,000000,4.23,4.45,4.01,4.43,305436,0
+CLAR.US,D,20250310,000000,4.36,4.42,3.99,4.02,192451,0
+CLAR.US,D,20250311,000000,4.1,4.165,3.935,4.11,231929,0
+CLAR.US,D,20250312,000000,3.96,4.14,3.93,3.96,151952,0
+CLAR.US,D,20250313,000000,3.97,4.11,3.8566,4.06,270707,0
+CLAR.US,D,20250314,000000,4.15,4.1599,4.0102,4.04,86092,0
+CLAR.US,D,20250317,000000,3.94,4.06,3.9201,4.04,205410,0
+CLAR.US,D,20250318,000000,4.04,4.04,3.9348,4.01,161033,0
+CLAR.US,D,20250319,000000,4.05,4.11,3.999,4.01,101921,0
+CLAR.US,D,20250320,000000,3.97,4,3.91,3.95,144828,0
+CLAR.US,D,20250321,000000,3.9,3.94,3.87,3.89,252447,0
+CLAR.US,D,20250324,000000,3.95,4.01,3.905,4,126088,0
+CLAR.US,D,20250325,000000,4,4.035,3.95,3.96,74633,0
+CLAR.US,D,20250326,000000,3.96,3.96,3.87,3.92,87689,0
+CLAR.US,D,20250327,000000,3.93,4.0193,3.897,3.97,51994,0
+CLAR.US,D,20250328,000000,3.97,3.97,3.81,3.83,102798,0
+CLAR.US,D,20250331,000000,3.79,3.83,3.74,3.75,90322,0
+CLAR.US,D,20250401,000000,3.75,3.82,3.72,3.76,136517,0
+CLAR.US,D,20250402,000000,3.7,3.83,3.69,3.83,79378,0
+CLAR.US,D,20250403,000000,3.64,3.64,3.47,3.59,306528,0
+CLAR.US,D,20250404,000000,3.45,3.63,3.37,3.61,247101,0
+CLAR.US,D,20250407,000000,3.49,3.72,3.41,3.53,570048,0
+CLAR.US,D,20250408,000000,3.66,3.75,3.37,3.42,485879,0
+CLAR.US,D,20250409,000000,3.41,3.71,3.25,3.61,276666,0
+CLAR.US,D,20250410,000000,3.51,3.58,3.32,3.41,168465,0
+CLAR.US,D,20250411,000000,3.43,3.47,3.245,3.44,143792,0
+CLAR.US,D,20250414,000000,3.49,3.5,3.305,3.47,205020,0
+CLAR.US,D,20250415,000000,3.48,3.56,3.36,3.37,234205,0
+CLAR.US,D,20250416,000000,3.38,3.4653,3.25,3.3,236981,0
+CLAR.US,D,20250417,000000,3.29,3.35,3.25,3.26,231352,0
+CLAR.US,D,20250421,000000,3.25,3.325,3.18,3.32,295942,0
+CLAR.US,D,20250422,000000,3.32,3.425,3.3,3.35,192452,0
+CLAR.US,D,20250423,000000,3.47,3.65,3.39,3.42,205487,0
+CLAR.US,D,20250424,000000,3.4,3.475,3.39,3.43,195288,0
+CLAR.US,D,20250425,000000,3.4,3.4965,3.37,3.38,231522,0
+CLAR.US,D,20250428,000000,3.39,3.4,3.23,3.28,271429,0
+CLAR.US,D,20250429,000000,3.27,3.35,3.23,3.33,242789,0
+CLAR.US,D,20250430,000000,3.29,3.349,3.23,3.29,269243,0
+CLAR.US,D,20250501,000000,3.3,3.36,3.27,3.3,113433,0
+CLAR.US,D,20250502,000000,3.32,3.385,3.255,3.35,158196,0
+CLAR.US,D,20250505,000000,3.32,3.3898,3.3,3.31,122861,0
+CLAR.US,D,20250506,000000,3.28,3.33,3.23,3.27,110636,0
+CLAR.US,D,20250507,000000,3.27,3.42,3.27,3.41,96944,0
+CLAR.US,D,20250508,000000,3.45,3.55,3.445,3.5,128139,0
+CLAR.US,D,20250509,000000,3.5,3.5,3.13,3.225,241387,0
+CLAR.US,D,20250512,000000,3.45,3.5313,3.225,3.315,221866,0
+CLAR.US,D,20250513,000000,3.36,3.505,3.31,3.39,193554,0
+CLAR.US,D,20250514,000000,3.36,3.39,3.16,3.23,178940,0
+CLAR.US,D,20250515,000000,3.25,3.25,3.1702,3.2,104802,0
+CLAR.US,D,20250516,000000,3.2,3.3,3.16,3.27,152862,0
+CLAR.US,D,20250519,000000,3.19,3.19,3.13,3.15,165034,0
+CLAR.US,D,20250520,000000,3.16,3.235,3.11,3.14,180598,0
+CLAR.US,D,20250521,000000,3.09,3.15,3.02,3.08,176924,0
+CLAR.US,D,20250522,000000,3.07,3.18,3.02,3.17,135548,0
+CLAR.US,D,20250523,000000,3.1,3.17,3.0601,3.12,120215,0
+CLAR.US,D,20250527,000000,3.16,3.17,3.08,3.09,131379,0
+CLAR.US,D,20250528,000000,3.11,3.17,3.05,3.1,176522,0
+CLAR.US,D,20250529,000000,3.1,3.21,3.08,3.21,172791,0
+CLAR.US,D,20250530,000000,3.19,3.24,3.12,3.18,262577,0
+CLAR.US,D,20250602,000000,3.21,3.29,3.13,3.14,151322,0
+CLAR.US,D,20250603,000000,3.2,3.36,3.105,3.335,131154,0
+CLAR.US,D,20250604,000000,3.34,3.437,3.33,3.39,109184,0
+CLAR.US,D,20250605,000000,3.41,3.44,3.36,3.37,87456,0
+CLAR.US,D,20250606,000000,3.41,3.48,3.36,3.38,148283,0
+CLAR.US,D,20250609,000000,3.41,3.535,3.3894,3.51,107547,0
+CLAR.US,D,20250610,000000,3.52,3.58,3.48,3.53,72516,0
+CLAR.US,D,20250611,000000,3.57,3.6,3.495,3.5,55825,0
+CLAR.US,D,20250612,000000,3.5,3.6,3.445,3.58,71581,0
+CLAR.US,D,20250613,000000,3.51,3.57,3.49,3.55,120046,0
+CLAR.US,D,20250616,000000,3.59,3.593,3.5345,3.55,70734,0
+CLAR.US,D,20250617,000000,3.52,3.54,3.45,3.51,109691,0
+CLAR.US,D,20250618,000000,3.51,3.56,3.5,3.52,104066,0
+CLAR.US,D,20250620,000000,3.56,3.56,3.48,3.51,124001,0
+CLAR.US,D,20250623,000000,3.49,3.54,3.37,3.53,205679,0
+CLAR.US,D,20250624,000000,3.53,3.54,3.5,3.54,307942,0
+CLAR.US,D,20250625,000000,3.65,3.68,3.52,3.54,152558,0
+CLAR.US,D,20250626,000000,3.56,3.57,3.505,3.535,117586,0
+CLAR.US,D,20250627,000000,3.55,3.62,3.53,3.58,255132,0
+CLAR.US,D,20250630,000000,3.57,3.59,3.465,3.47,140458,0
+CLAR.US,D,20250701,000000,3.45,3.5501,3.45,3.51,644489,0
+CLAR.US,D,20250702,000000,3.53,3.67,3.53,3.66,644547,0
+CLAR.US,D,20250703,000000,3.66,3.68,3.58,3.65,152154,0
+CLAR.US,D,20250707,000000,3.63,3.65,3.52,3.6,193648,0
+CLAR.US,D,20250708,000000,3.6,3.645,3.56,3.57,103835,0
+CLAR.US,D,20250709,000000,3.57,3.62,3.515,3.62,191370,0
+CLAR.US,D,20250710,000000,3.59,3.71,3.59,3.68,97504,0
+CLAR.US,D,20250711,000000,3.65,3.65,3.59,3.64,79176,0
+CLAR.US,D,20250714,000000,3.6,3.6,3.56,3.59,93322,0
+CLAR.US,D,20250715,000000,3.59,3.6064,3.54,3.55,106017,0
+CLAR.US,D,20250716,000000,3.59,3.645,3.49,3.54,102077,0
+CLAR.US,D,20250717,000000,3.56,3.585,3.525,3.56,74653,0
+CLAR.US,D,20250718,000000,3.6,3.61,3.545,3.59,88150,0
+CLAR.US,D,20250721,000000,3.6,3.725,3.6,3.69,131764,0
+CLAR.US,D,20250722,000000,3.72,3.905,3.72,3.87,141433,0
+CLAR.US,D,20250723,000000,3.89,4,3.885,3.99,100181,0
+CLAR.US,D,20250724,000000,3.98,3.98,3.8135,3.82,73038,0
+CLAR.US,D,20250725,000000,3.87,3.93,3.8,3.93,55246,0
+CLAR.US,D,20250728,000000,3.95,3.95,3.84,3.88,71370,0
+CLAR.US,D,20250729,000000,3.89,3.89,3.785,3.79,56324,0
+CLAR.US,D,20250730,000000,3.82,3.82,3.6599,3.73,110001,0
+CLAR.US,D,20250731,000000,3.69,3.775,3.545,3.6,142071,0
+CLAR.US,D,20250801,000000,3.5,3.5,3.045,3.16,556365,0
+CLAR.US,D,20250804,000000,3.16,3.295,3.1,3.25,346512,0
+CLAR.US,D,20250805,000000,3.26,3.28,3.19,3.23,933716,0
+CLAR.US,D,20250806,000000,3.22,3.285,3.135,3.15,865526,0
+CLAR.US,D,20250807,000000,3.15,3.2,3.09,3.13,396460,0
+CLAR.US,D,20250808,000000,3.25,3.46,3.25,3.45,329780,0
+CLAR.US,D,20250811,000000,3.47,3.48,3.17,3.21,201242,0
+CLAR.US,D,20250812,000000,3.25,3.295,3.165,3.17,259250,0
+CLAR.US,D,20250813,000000,3.2,3.545,3.19,3.51,220169,0
+CLAR.US,D,20250814,000000,3.45,3.455,3.34,3.39,117756,0
+CLAR.US,D,20250815,000000,3.42,3.45,3.37,3.39,66893,0
+CLAR.US,D,20250818,000000,3.46,3.525,3.39,3.49,108579,0
+CLAR.US,D,20250819,000000,3.46,3.59,3.45,3.49,76134,0
+CLAR.US,D,20250820,000000,3.48,3.53,3.33,3.49,82499,0
+CLAR.US,D,20250821,000000,3.46,3.51,3.3901,3.5,69076,0
+CLAR.US,D,20250822,000000,3.55,3.74,3.4989,3.73,198312,0
+CLAR.US,D,20250825,000000,3.71,3.78,3.67,3.77,100606,0
+CLAR.US,D,20250826,000000,3.77,3.85,3.72,3.74,98695,0
+CLAR.US,D,20250827,000000,3.74,3.8,3.65,3.69,60991,0
+CLAR.US,D,20250828,000000,3.69,3.69,3.55,3.63,95308,0
+CLAR.US,D,20250829,000000,3.63,3.65,3.6,3.63,56833,0
+CLAR.US,D,20250902,000000,3.55,3.57,3.48,3.5,88671,0
+CLAR.US,D,20250903,000000,3.48,3.54,3.46,3.48,107899,0
+CLAR.US,D,20250904,000000,3.49,3.64,3.45,3.63,68174,0
+CLAR.US,D,20250905,000000,3.67,3.7028,3.61,3.66,93013,0
+CLAR.US,D,20250908,000000,3.69,3.92,3.63,3.91,116154,0
+CLAR.US,D,20250909,000000,3.88,4.03,3.8114,4,144779,0
+CLAR.US,D,20250910,000000,3.99,4.0193,3.85,3.89,105829,0
+CLAR.US,D,20250911,000000,3.88,3.975,3.88,3.92,78328,0
+CLAR.US,D,20250912,000000,3.92,3.94,3.8,3.82,43273,0
+CLAR.US,D,20250915,000000,3.82,3.85,3.795,3.83,95203,0
+CLAR.US,D,20250916,000000,3.81,3.87,3.81,3.84,59329,0
+CLAR.US,D,20250917,000000,3.88,3.95,3.75,3.76,70733,0
+CLAR.US,D,20250918,000000,3.81,3.9065,3.7501,3.88,68206,0
+CLAR.US,D,20250919,000000,3.87,3.9,3.695,3.7,191571,0
+CLAR.US,D,20250922,000000,3.71,3.7799,3.7,3.74,90394,0
+CLAR.US,D,20250923,000000,3.72,3.765,3.57,3.59,211606,0
+CLAR.US,D,20250924,000000,3.6,3.72,3.6,3.71,80662,0
+CLAR.US,D,20250925,000000,3.69,3.73,3.665,3.7,127708,0
+CLAR.US,D,20250926,000000,3.71,3.8,3.6,3.63,84342,0
+CLAR.US,D,20250929,000000,3.66,3.66,3.53,3.55,81542,0
+CLAR.US,D,20250930,000000,3.55,3.635,3.43,3.5,119887,0
+CLAR.US,D,20251001,000000,3.49,3.61,3.46,3.48,111517,0
+CLAR.US,D,20251002,000000,3.49,3.5,3.36,3.42,102042,0
+CLAR.US,D,20251003,000000,3.49,3.5,3.35,3.43,108172,0
+CLAR.US,D,20251006,000000,3.44,3.4684,3.34,3.36,142863,0
+CLAR.US,D,20251007,000000,3.35,3.418,3.25,3.275,167487,0
+CLAR.US,D,20251008,000000,3.28,3.445,3.2701,3.35,122987,0
+CLAR.US,D,20251009,000000,3.34,3.41,3.2601,3.38,80766,0
+CLAR.US,D,20251010,000000,3.37,3.43,3.21,3.21,206052,0
+CLAR.US,D,20251013,000000,3.27,3.27,3.2,3.21,146076,0
+CLAR.US,D,20251014,000000,3.2,3.39,3.2,3.3,138301,0
+CLAR.US,D,20251015,000000,3.32,3.34,3.21,3.31,152243,0
+CLAR.US,D,20251016,000000,3.32,3.4393,3.21,3.34,164764,0
+CLAR.US,D,20251017,000000,3.3,3.33,3.26,3.29,54211,0
+CLAR.US,D,20251020,000000,3.33,3.35,3.12,3.18,499497,0
+CLAR.US,D,20251021,000000,3.21,3.37,3.08,3.32,403441,0
+CLAR.US,D,20251022,000000,3.34,3.46,3.33,3.39,155483,0
+CLAR.US,D,20251023,000000,3.38,3.44,3.35,3.39,48697,0
+CLAR.US,D,20251024,000000,3.48,3.515,3.385,3.5,144479,0
+CLAR.US,D,20251027,000000,3.55,3.55,3.34,3.36,98604,0
+CLAR.US,D,20251028,000000,3.34,3.39,3.3,3.38,102553,0
+CLAR.US,D,20251029,000000,3.36,3.485,3.35,3.41,127338,0
+CLAR.US,D,20251030,000000,3.37,3.55,3.35,3.5,173309,0
+CLAR.US,D,20251031,000000,3.46,3.48,3.34,3.34,215323,0
+CLAR.US,D,20251103,000000,3.34,3.45,3.28,3.35,109074,0
+CLAR.US,D,20251104,000000,3.31,3.34,3.29,3.3,65088,0
+CLAR.US,D,20251105,000000,3.33,3.49,3.31,3.43,174913,0
+CLAR.US,D,20251106,000000,3.42,3.46,3.24,3.25,201402,0
+CLAR.US,D,20251107,000000,3.55,3.75,3.4218,3.67,243009,0
+CLAR.US,D,20251110,000000,3.72,3.72,3.6,3.6,113306,0
+CLAR.US,D,20251111,000000,3.59,3.67,3.56,3.57,102222,0
+CLAR.US,D,20251112,000000,3.56,3.6499,3.44,3.45,126878,0
+CLAR.US,D,20251113,000000,3.43,3.49,3.33,3.35,187002,0
+CLAR.US,D,20251114,000000,3.33,3.39,3.3,3.39,94435,0
+CLAR.US,D,20251117,000000,3.34,3.365,3.26,3.27,115500,0
+CLAR.US,D,20251118,000000,3.28,3.39,3.22,3.35,135795,0
+CLAR.US,D,20251119,000000,3.34,3.405,3.28,3.28,149176,0
+CLAR.US,D,20251120,000000,3.33,3.43,3.29,3.35,335336,0
+CLAR.US,D,20251121,000000,3.35,3.46,3.3302,3.36,117422,0
+CLAR.US,D,20251124,000000,3.35,3.44,3.35,3.39,92905,0
+CLAR.US,D,20251125,000000,3.41,3.55,3.38,3.54,78857,0
+CLAR.US,D,20251126,000000,3.52,3.6,3.51,3.58,88368,0
+CLAR.US,D,20251128,000000,3.58,3.62,3.495,3.58,41616,0
+CLAR.US,D,20251201,000000,3.54,3.63,3.53,3.54,66192,0
+CLAR.US,D,20251202,000000,3.53,3.63,3.495,3.57,116609,0
+CLAR.US,D,20251203,000000,3.58,3.71,3.496,3.7,97511,0
+CLAR.US,D,20251204,000000,3.68,3.68,3.51,3.56,149360,0
+CLAR.US,D,20251205,000000,3.55,3.625,3.5,3.51,87299,0
+CLAR.US,D,20251208,000000,3.54,3.54,3.42,3.44,53590,0
+CLAR.US,D,20251209,000000,3.46,3.4993,3.43,3.44,68981,0
+CLAR.US,D,20251210,000000,3.45,3.57,3.4434,3.49,315725,0
+CLAR.US,D,20251211,000000,3.51,3.57,3.4,3.49,175690,0
+CLAR.US,D,20251212,000000,3.52,3.54,3.37,3.38,210866,0
+CLAR.US,D,20251215,000000,3.41,3.425,3.33,3.4,166254,0
+CLAR.US,D,20251216,000000,3.39,3.4,3.34,3.36,97766,0
+CLAR.US,D,20251217,000000,3.4,3.42,3.345,3.4,154539,0
+CLAR.US,D,20251218,000000,3.4,3.475,3.3407,3.4,189221,0
+CLAR.US,D,20251219,000000,3.4,3.42,3.35,3.39,226471,0
+CLAR.US,D,20251222,000000,3.39,3.44,3.371,3.39,141905,0
+CLAR.US,D,20251223,000000,3.39,3.53,3.38,3.41,140205,0
+CLAR.US,D,20251224,000000,3.398,3.4225,3.3501,3.41,34003,0
+CLAR.US,D,20251226,000000,3.41,3.41,3.365,3.38,42224,0
+CLAR.US,D,20251229,000000,3.37,3.37,3.295,3.35,240053,0
+CLAR.US,D,20251230,000000,3.33,3.395,3.3,3.33,120870,0
+CLAR.US,D,20251231,000000,3.35,3.37,3.29,3.35,117646,0
+CLAR.US,D,20260102,000000,3.35,3.4,3.305,3.36,102200,0
+CLAR.US,D,20260105,000000,3.36,3.475,3.36,3.41,84197,0
+CLAR.US,D,20260106,000000,3.41,3.49,3.37,3.48,117632,0
+CLAR.US,D,20260107,000000,3.48,3.545,3.425,3.43,200846,0
+CLAR.US,D,20260108,000000,3.41,3.595,3.39,3.55,112839,0
+CLAR.US,D,20260109,000000,3.55,3.675,3.5,3.61,115065,0
+CLAR.US,D,20260112,000000,3.62,3.665,3.55,3.63,116529,0
+CLAR.US,D,20260113,000000,3.65,3.75,3.61,3.72,85526,0
+CLAR.US,D,20260114,000000,3.73,3.79,3.69,3.74,78673,0
+CLAR.US,D,20260115,000000,3.74,3.86,3.7,3.83,105012,0
+CLAR.US,D,20260116,000000,3.83,3.832,3.72,3.74,117391,0
+CLAR.US,D,20260120,000000,3.72,3.79,3.5,3.52,150527,0
+CLAR.US,D,20260121,000000,3.55,3.69,3.55,3.69,92224,0
+CLAR.US,D,20260122,000000,3.71,3.79,3.6199,3.66,82270,0
+CLAR.US,D,20260123,000000,3.63,3.66,3.57,3.61,85642,0
+CLAR.US,D,20260126,000000,3.62,3.675,3.55,3.56,241623,0
+CLAR.US,D,20260127,000000,3.55,3.6,3.5,3.57,248520,0
+CLAR.US,D,20260128,000000,3.58,3.612,3.49,3.58,184185,0
+CLAR.US,D,20260129,000000,3.58,3.88,3.561,3.7,239850,0
+CLAR.US,D,20260130,000000,3.7,3.9,3.645,3.83,172822,0
+CLAR.US,D,20260202,000000,3.84,3.92,3.76,3.8,143654,0
+CLAR.US,D,20260203,000000,3.81,3.8919,3.67,3.74,138913,0
+CLAR.US,D,20260204,000000,3.76,3.78,3.63,3.71,138734,0
+CLAR.US,D,20260205,000000,3.68,3.75,3.52,3.57,206214,0
+CLAR.US,D,20260206,000000,3.6,3.73,3.54,3.62,140037,0
+CLAR.US,D,20260209,000000,3.66,3.7589,3.52,3.64,117658,0
+CLAR.US,D,20260210,000000,3.65,3.71,3.52,3.61,141421,0
+CLAR.US,D,20260211,000000,3.59,3.688,3.435,3.45,299618,0
+CLAR.US,D,20260212,000000,3.48,3.48,3.21,3.22,494464,0
+CLAR.US,D,20260213,000000,3.25,3.47,3.23,3.36,181434,0
+CLAR.US,D,20260217,000000,3.36,3.36,3.2,3.25,260056,0
+CLAR.US,D,20260218,000000,3.25,3.44,3.22,3.3,275981,0
diff --git a/daily/us/nasdaq stocks/1/cnta.us.txt b/daily/us/nasdaq stocks/1/cnta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64c3659d2954d9a2fc6afc94f99ce4c1c12dff0c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnta.us.txt	
@@ -0,0 +1,1187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNTA.US,D,20210528,000000,20.25,24.83,20,21.75,3830375,0
+CNTA.US,D,20210601,000000,20.75,24.3,20.48,23.58,826130,0
+CNTA.US,D,20210602,000000,23.26,25.82,22,25.11,501538,0
+CNTA.US,D,20210603,000000,24.14,24.75,20.68,22.06,313642,0
+CNTA.US,D,20210604,000000,22.02,24,22.02,22.83,137283,0
+CNTA.US,D,20210607,000000,24.68,25,22.19,23.15,214895,0
+CNTA.US,D,20210608,000000,23.06,23.49,22.335,22.7,48669,0
+CNTA.US,D,20210609,000000,22.71,23.245,21.5,21.83,355322,0
+CNTA.US,D,20210610,000000,21.89,22.96,21.31,21.86,130309,0
+CNTA.US,D,20210611,000000,21,22.265,20.4,21.71,305369,0
+CNTA.US,D,20210614,000000,22.03,26.09,22,25,320413,0
+CNTA.US,D,20210615,000000,24.8,25.892,23.45,24.03,431609,0
+CNTA.US,D,20210616,000000,24.23,24.58,23.5,24.33,186066,0
+CNTA.US,D,20210617,000000,24.63,25.66,24,25.66,261891,0
+CNTA.US,D,20210618,000000,25.33,26.9,24.01,24.91,76792,0
+CNTA.US,D,20210621,000000,24.49,25.15,24.25,24.76,73551,0
+CNTA.US,D,20210622,000000,26.25,26.25,24.7001,25.27,297411,0
+CNTA.US,D,20210623,000000,25.2,25.4461,23.27,23.79,354098,0
+CNTA.US,D,20210624,000000,24.05,24.61,21.55,23.92,326258,0
+CNTA.US,D,20210625,000000,24.33,25.05,23.2214,24.5,344301,0
+CNTA.US,D,20210628,000000,24.77,24.77,23.22,23.31,141638,0
+CNTA.US,D,20210629,000000,22.96,23.95,22.26,22.28,106529,0
+CNTA.US,D,20210630,000000,22.4,22.99,21.9032,22.21,415066,0
+CNTA.US,D,20210701,000000,22.33,23.14,21.3675,22.55,273784,0
+CNTA.US,D,20210702,000000,22.55,22.87,21.48,22.12,104646,0
+CNTA.US,D,20210706,000000,22.31,22.83,21.68,21.81,106545,0
+CNTA.US,D,20210707,000000,22.01,22.52,20.45,21.01,546063,0
+CNTA.US,D,20210708,000000,20.51,21.36,20.4,21.19,108014,0
+CNTA.US,D,20210709,000000,21.2,22.31,20.85,21.93,66088,0
+CNTA.US,D,20210712,000000,21.915,22.49,21.21,21.86,132931,0
+CNTA.US,D,20210713,000000,21.65,22.94,21.11,22.26,237577,0
+CNTA.US,D,20210714,000000,22.83,23.25,21.361,21.54,101492,0
+CNTA.US,D,20210715,000000,21.98,22.8574,20.33,20.87,181840,0
+CNTA.US,D,20210716,000000,21.32,21.8393,20.5,21.08,194423,0
+CNTA.US,D,20210719,000000,19.6053,21.8105,19.6053,21.32,441147,0
+CNTA.US,D,20210720,000000,21.13,22.77,20.7097,21.32,400971,0
+CNTA.US,D,20210721,000000,21.11,21.44,20.79,20.99,239584,0
+CNTA.US,D,20210722,000000,20.97,21.5,20.51,21.14,56682,0
+CNTA.US,D,20210723,000000,21.28,21.89,20.5501,21.49,48801,0
+CNTA.US,D,20210726,000000,21.4,21.9185,20.87,21.04,391033,0
+CNTA.US,D,20210727,000000,20.99,21.335,20.17,21.07,284009,0
+CNTA.US,D,20210728,000000,21.24,21.24,20.52,20.65,42978,0
+CNTA.US,D,20210729,000000,20.85,21.25,20.165,21.07,83026,0
+CNTA.US,D,20210730,000000,20.88,21.153,20.26,20.64,90594,0
+CNTA.US,D,20210802,000000,20.9,20.9,19.91,19.98,222122,0
+CNTA.US,D,20210803,000000,19.82,20.465,18.13,20.1,925968,0
+CNTA.US,D,20210804,000000,20.3,20.89,19.15,19.32,51929,0
+CNTA.US,D,20210805,000000,20,20.22,19.24,20.05,41360,0
+CNTA.US,D,20210806,000000,19.93,21.2139,19.4744,20.15,22248,0
+CNTA.US,D,20210809,000000,20.35,21.06,19.67,20.11,43554,0
+CNTA.US,D,20210810,000000,20.06,20.9485,19.78,20.49,82372,0
+CNTA.US,D,20210811,000000,20.12,20.5,19.2729,20.06,72185,0
+CNTA.US,D,20210812,000000,19.65,21.18,19.58,20.89,203751,0
+CNTA.US,D,20210813,000000,21.12,21.12,19.39,20.38,65101,0
+CNTA.US,D,20210816,000000,19.343,21.1147,19.07,20.73,167135,0
+CNTA.US,D,20210817,000000,20.89,21.055,19.965,20.73,97797,0
+CNTA.US,D,20210818,000000,20.75,21.53,20.3,21.295,57988,0
+CNTA.US,D,20210819,000000,21.05,21.51,19.93,21,31919,0
+CNTA.US,D,20210820,000000,21.3,21.48,20.4643,21.07,21317,0
+CNTA.US,D,20210823,000000,21.2,21.51,20.5,21.14,51703,0
+CNTA.US,D,20210824,000000,21.01,21.24,20.5815,21.02,11577,0
+CNTA.US,D,20210825,000000,21,21.3945,20.61,20.66,50972,0
+CNTA.US,D,20210826,000000,20.67,20.98,20.255,20.75,198427,0
+CNTA.US,D,20210827,000000,20.65,21.24,20.36,20.88,15080,0
+CNTA.US,D,20210830,000000,20.88,21.44,20.7457,21.44,27124,0
+CNTA.US,D,20210831,000000,21.56,22.05,21.0169,22.05,24607,0
+CNTA.US,D,20210901,000000,22.22,22.59,21.77,22.16,24648,0
+CNTA.US,D,20210902,000000,22,23.4113,20.74,23.06,63531,0
+CNTA.US,D,20210903,000000,22.925,23.51,22.2701,23.11,9722,0
+CNTA.US,D,20210907,000000,23.2527,23.94,22.49,22.79,65687,0
+CNTA.US,D,20210908,000000,22.79,23.52,20.99,21.05,56397,0
+CNTA.US,D,20210909,000000,24.25,25.98,21.24,22.26,559109,0
+CNTA.US,D,20210910,000000,22.64,22.64,21.17,22.36,57836,0
+CNTA.US,D,20210913,000000,22.33,22.61,21.03,21.88,157034,0
+CNTA.US,D,20210914,000000,21.2,22.03,20.97,20.98,97060,0
+CNTA.US,D,20210915,000000,22.438,22.438,20.51,20.81,42079,0
+CNTA.US,D,20210916,000000,21.01,21.2,19.23,19.24,103910,0
+CNTA.US,D,20210917,000000,19.15,21.07,18.77,18.78,33556,0
+CNTA.US,D,20210920,000000,18.67,18.67,17.93,18.2,22829,0
+CNTA.US,D,20210921,000000,18.34,19.2,17.44,18.25,81641,0
+CNTA.US,D,20210922,000000,17.555,19.23,17.36,18.05,563892,0
+CNTA.US,D,20210923,000000,18.4,20,17.44,18.79,188332,0
+CNTA.US,D,20210924,000000,18.93,20.02,17.745,18.9,232783,0
+CNTA.US,D,20210927,000000,18.65,19.5,17.32,18.03,326413,0
+CNTA.US,D,20210928,000000,17.95,18.65,17.1,18.23,58779,0
+CNTA.US,D,20210929,000000,17.84,18.4,17.4,17.74,26363,0
+CNTA.US,D,20210930,000000,17.9,18.4413,16.41,16.7,281429,0
+CNTA.US,D,20211001,000000,16.88,17.72,15.9,16.52,100457,0
+CNTA.US,D,20211004,000000,17,17.47,15.02,15.98,298274,0
+CNTA.US,D,20211005,000000,15.93,16.86,14.1504,15.91,612241,0
+CNTA.US,D,20211006,000000,15.96,16.24,14.79,14.85,79728,0
+CNTA.US,D,20211007,000000,15.16,16,14.24,14.3,143202,0
+CNTA.US,D,20211008,000000,14.25,14.45,13.37,13.67,146243,0
+CNTA.US,D,20211011,000000,13.8,14.4,13.34,13.74,228534,0
+CNTA.US,D,20211012,000000,13.59,14.44,13.59,14.21,1015282,0
+CNTA.US,D,20211013,000000,14.22,16.36,13.61,16.11,493475,0
+CNTA.US,D,20211014,000000,16.02,16.4199,15.25,16.18,440242,0
+CNTA.US,D,20211015,000000,16.03,17.14,15.81,16.8,279785,0
+CNTA.US,D,20211018,000000,16.8,17.165,16.11,16.21,96660,0
+CNTA.US,D,20211019,000000,16.33,16.77,16.03,16.76,34529,0
+CNTA.US,D,20211020,000000,16.63,16.66,16.26,16.38,23253,0
+CNTA.US,D,20211021,000000,16.39,17.73,16.32,16.59,99997,0
+CNTA.US,D,20211022,000000,16.5,17.08,15.23,17,162244,0
+CNTA.US,D,20211025,000000,16.8,17.185,16.1,16.93,52048,0
+CNTA.US,D,20211026,000000,17.48,17.48,16.15,16.27,49913,0
+CNTA.US,D,20211027,000000,16.27,16.485,15.71,16.23,56805,0
+CNTA.US,D,20211028,000000,16.1,17.63,15.8,17.54,210384,0
+CNTA.US,D,20211029,000000,17.2,17.46,16.61,17.2,197827,0
+CNTA.US,D,20211101,000000,15.21,15.25,13.69,14.01,1177530,0
+CNTA.US,D,20211102,000000,14.01,14.34,12.86,13.06,228403,0
+CNTA.US,D,20211103,000000,12.99,13.47,12.64,13.07,166814,0
+CNTA.US,D,20211104,000000,13.31,13.415,12.7,13.12,66910,0
+CNTA.US,D,20211105,000000,13.05,13.47,12.63,13.03,406331,0
+CNTA.US,D,20211108,000000,13.05,13.38,12.6,12.9,106218,0
+CNTA.US,D,20211109,000000,12.75,12.93,12.4006,12.67,82164,0
+CNTA.US,D,20211110,000000,12.8,12.99,12.13,12.26,80154,0
+CNTA.US,D,20211111,000000,12.48,12.48,11.84,12.2,58787,0
+CNTA.US,D,20211112,000000,12.27,12.8,12.0392,12.23,83804,0
+CNTA.US,D,20211115,000000,12.32,12.49,11.06,11.92,337396,0
+CNTA.US,D,20211116,000000,12.1,12.59,11.95,12.54,144267,0
+CNTA.US,D,20211117,000000,12.52,13.54,11.81,13,203969,0
+CNTA.US,D,20211118,000000,13.19,13.5802,11.64,11.84,253154,0
+CNTA.US,D,20211119,000000,12.56,13.5,12.33,13.37,187095,0
+CNTA.US,D,20211122,000000,13.51,13.8699,11.55,11.62,203257,0
+CNTA.US,D,20211123,000000,11.78,11.78,11,11.43,109034,0
+CNTA.US,D,20211124,000000,11.36,12.365,10.71,11.38,500329,0
+CNTA.US,D,20211126,000000,11.4,11.75,11.08,11.6,60575,0
+CNTA.US,D,20211129,000000,12.12,12.25,10.5,11.56,386143,0
+CNTA.US,D,20211130,000000,11.66,12.08,11.0683,11.85,214663,0
+CNTA.US,D,20211201,000000,12.14,13.3,12.12,12.39,366298,0
+CNTA.US,D,20211202,000000,12.46,13.11,12.04,12.75,221834,0
+CNTA.US,D,20211203,000000,13.2,13.83,12.445,12.72,297172,0
+CNTA.US,D,20211206,000000,12.67,12.67,11.69,12.01,169832,0
+CNTA.US,D,20211207,000000,12.57,13.82,12.29,13.1,236884,0
+CNTA.US,D,20211208,000000,13.26,13.649,12.82,12.97,198507,0
+CNTA.US,D,20211209,000000,12.95,13.23,12.35,12.51,102959,0
+CNTA.US,D,20211210,000000,12.57,12.88,12.34,12.36,145277,0
+CNTA.US,D,20211213,000000,12.54,12.9,11.8,12.25,147770,0
+CNTA.US,D,20211214,000000,11.82,12.7,10.575,11.1,177154,0
+CNTA.US,D,20211215,000000,11.1,11.12,10.31,11.02,155787,0
+CNTA.US,D,20211216,000000,11.1,11.45,10.8,10.99,98316,0
+CNTA.US,D,20211217,000000,10.98,12.3,10.3973,11.64,565114,0
+CNTA.US,D,20211220,000000,11.43,11.68,11.27,11.33,103548,0
+CNTA.US,D,20211221,000000,11.39,12.54,11.36,12.47,126848,0
+CNTA.US,D,20211222,000000,12.51,12.81,12.27,12.39,140519,0
+CNTA.US,D,20211223,000000,12.45,12.65,12.22,12.49,71248,0
+CNTA.US,D,20211227,000000,12.55,13.17,12.13,12.43,125650,0
+CNTA.US,D,20211228,000000,12.43,12.53,11.44,11.55,133306,0
+CNTA.US,D,20211229,000000,11.43,11.65,11.2,11.6,132250,0
+CNTA.US,D,20211230,000000,11.48,12,11.48,11.75,84325,0
+CNTA.US,D,20211231,000000,11.73,11.94,11.24,11.26,47007,0
+CNTA.US,D,20220103,000000,11.18,11.81,10.86,11.59,47415,0
+CNTA.US,D,20220104,000000,11.33,11.49,10.7135,10.79,49910,0
+CNTA.US,D,20220105,000000,10.75,10.8,9.735,9.76,139094,0
+CNTA.US,D,20220106,000000,9.79,9.96,8.61,8.99,787890,0
+CNTA.US,D,20220107,000000,8.94,9.1736,8.7201,8.86,449715,0
+CNTA.US,D,20220110,000000,8.75,9.1292,8.58,9,191063,0
+CNTA.US,D,20220111,000000,9.05,9.54,8.65,9.32,102013,0
+CNTA.US,D,20220112,000000,9.35,9.39,8.88,9.05,238770,0
+CNTA.US,D,20220113,000000,9.07,9.2679,8.92,8.93,40261,0
+CNTA.US,D,20220114,000000,8.9,9.025,8.76,8.91,291884,0
+CNTA.US,D,20220118,000000,8.78,8.8126,8.47,8.71,133551,0
+CNTA.US,D,20220119,000000,8.7,9.24,8.5001,8.93,117487,0
+CNTA.US,D,20220120,000000,9.03,9.5,8.795,8.87,378182,0
+CNTA.US,D,20220121,000000,8.8,9.11,8.61,8.99,357100,0
+CNTA.US,D,20220124,000000,8.79,9.15,8.5,8.88,434345,0
+CNTA.US,D,20220125,000000,8.7,9.47,8.53,9.4,109797,0
+CNTA.US,D,20220126,000000,9.58,9.9,9.06,9.36,173694,0
+CNTA.US,D,20220127,000000,9.31,9.58,8.68,8.9,232525,0
+CNTA.US,D,20220128,000000,8.85,9.45,8.5,9.32,148558,0
+CNTA.US,D,20220131,000000,9.33,9.78,9.33,9.53,91478,0
+CNTA.US,D,20220201,000000,9.68,9.68,9.26,9.53,134975,0
+CNTA.US,D,20220202,000000,9.92,10.05,9.51,9.56,113368,0
+CNTA.US,D,20220203,000000,9.53,9.65,9.23,9.4,71026,0
+CNTA.US,D,20220204,000000,9.45,10.07,9.25,9.97,85032,0
+CNTA.US,D,20220207,000000,10,10.16,9.725,9.77,74094,0
+CNTA.US,D,20220208,000000,9.77,10.21,9.39,10.2,66909,0
+CNTA.US,D,20220209,000000,10.39,10.81,10.01,10.78,143854,0
+CNTA.US,D,20220210,000000,10.54,11.19,10.4501,10.67,158437,0
+CNTA.US,D,20220211,000000,10.54,10.58,9.45,9.51,106194,0
+CNTA.US,D,20220214,000000,9.32,9.56,9.16,9.41,63092,0
+CNTA.US,D,20220215,000000,9.62,10.23,9.4088,10.2,110549,0
+CNTA.US,D,20220216,000000,9.98,10.15,9.62,9.86,157779,0
+CNTA.US,D,20220217,000000,9.73,9.73,9.38,9.58,157327,0
+CNTA.US,D,20220218,000000,9.58,9.77,8.86,9.13,200686,0
+CNTA.US,D,20220222,000000,9.04,9.5,8.61,9.1,275809,0
+CNTA.US,D,20220223,000000,9.21,9.32,8.76,9.2,102094,0
+CNTA.US,D,20220224,000000,8.77,9.61,8.72,9.51,129574,0
+CNTA.US,D,20220225,000000,9.54,9.54,8.71,9.27,163243,0
+CNTA.US,D,20220228,000000,9.27,9.355,8.83,8.92,221759,0
+CNTA.US,D,20220301,000000,8.75,9.295,8.55,8.79,100241,0
+CNTA.US,D,20220302,000000,8.85,9.255,8.53,8.8,45728,0
+CNTA.US,D,20220303,000000,8.8,8.955,7.88,8.18,184712,0
+CNTA.US,D,20220304,000000,8.19,8.51,7.61,7.7,184045,0
+CNTA.US,D,20220307,000000,7.76,8.59,7.01,7.45,237731,0
+CNTA.US,D,20220308,000000,7.37,8.16,7.13,7.61,183806,0
+CNTA.US,D,20220309,000000,7.88,8.49,7.58,8.33,116109,0
+CNTA.US,D,20220310,000000,8.13,8.59,7.74,8.49,66899,0
+CNTA.US,D,20220311,000000,8.6056,8.6056,7.93,8.07,50218,0
+CNTA.US,D,20220314,000000,7.99,8.09,7.24,7.56,155431,0
+CNTA.US,D,20220315,000000,7.56,7.88,7.5,7.84,141777,0
+CNTA.US,D,20220316,000000,7.97,8.57,7.61,8.56,89304,0
+CNTA.US,D,20220317,000000,8.48,8.83,8.3,8.77,50180,0
+CNTA.US,D,20220318,000000,8.83,9.15,8.6,9,142452,0
+CNTA.US,D,20220321,000000,8.99,9.5,8.35,8.54,127170,0
+CNTA.US,D,20220322,000000,8.56,8.97,8.52,8.94,104219,0
+CNTA.US,D,20220323,000000,8.94,9.11,8.695,8.99,82608,0
+CNTA.US,D,20220324,000000,9.14,9.24,8.78,9.11,86614,0
+CNTA.US,D,20220325,000000,9.18,9.32,8.62,8.84,90458,0
+CNTA.US,D,20220328,000000,8.94,9.49,8.41,8.9,179300,0
+CNTA.US,D,20220329,000000,8.93,9.24,8.5,8.99,152332,0
+CNTA.US,D,20220330,000000,9.02,9.09,8.83,9.03,132740,0
+CNTA.US,D,20220331,000000,9.11,9.195,8.59,8.97,265783,0
+CNTA.US,D,20220401,000000,8.98,9.16,8.64,9.08,673921,0
+CNTA.US,D,20220404,000000,9.12,9.95,9.12,9.85,192160,0
+CNTA.US,D,20220405,000000,9.91,9.91,9.3,9.57,163090,0
+CNTA.US,D,20220406,000000,9.26,9.89,9.26,9.73,34276,0
+CNTA.US,D,20220407,000000,9.73,9.795,9.1412,9.5,89648,0
+CNTA.US,D,20220408,000000,9.3959,9.89,9.25,9.63,215808,0
+CNTA.US,D,20220411,000000,9.46,9.82,9.14,9.53,115852,0
+CNTA.US,D,20220412,000000,9.66,9.67,9.05,9.25,210746,0
+CNTA.US,D,20220413,000000,9.31,9.48,8.82,8.97,231058,0
+CNTA.US,D,20220414,000000,9.04,9.335,8.64,8.9,109006,0
+CNTA.US,D,20220418,000000,8.81,8.81,8.4,8.7,74678,0
+CNTA.US,D,20220419,000000,8.72,9.22,8.72,9.22,114317,0
+CNTA.US,D,20220420,000000,9.27,9.525,8.89,9.37,82870,0
+CNTA.US,D,20220421,000000,9.49,9.53,8.74,9.03,208122,0
+CNTA.US,D,20220422,000000,9.01,9.185,8.72,9,55892,0
+CNTA.US,D,20220425,000000,9.11,9.16,8.59,9.05,65210,0
+CNTA.US,D,20220426,000000,8.99,8.99,8.43,8.44,73110,0
+CNTA.US,D,20220427,000000,8.39,8.88,8.2,8.58,106822,0
+CNTA.US,D,20220428,000000,8.78,9.41,8.48,8.85,115875,0
+CNTA.US,D,20220429,000000,8.78,8.99,8.61,8.72,156198,0
+CNTA.US,D,20220502,000000,8.76,8.9,8.35,8.68,106742,0
+CNTA.US,D,20220503,000000,8.63,8.8,8.44,8.75,109225,0
+CNTA.US,D,20220504,000000,8.76,9.19,8.26,8.75,372001,0
+CNTA.US,D,20220505,000000,8.69,8.69,8.23,8.49,254816,0
+CNTA.US,D,20220506,000000,8.24,8.3,7.84,7.99,105213,0
+CNTA.US,D,20220509,000000,7.8,7.955,7.38,7.47,142494,0
+CNTA.US,D,20220510,000000,7.68,8.22,7.29,7.31,265880,0
+CNTA.US,D,20220511,000000,7.21,7.3,5.98,6.01,241068,0
+CNTA.US,D,20220512,000000,5.88,6.23,5.48,5.54,421260,0
+CNTA.US,D,20220513,000000,5.66,5.87,5.37,5.4,517736,0
+CNTA.US,D,20220516,000000,5.33,5.57,5.02,5.16,133879,0
+CNTA.US,D,20220517,000000,5.3,5.66,5.215,5.51,338248,0
+CNTA.US,D,20220518,000000,5.4,5.49,4.945,5.05,345526,0
+CNTA.US,D,20220519,000000,5,5.5,4.87,4.89,27363,0
+CNTA.US,D,20220520,000000,4.92,4.92,4.54,4.55,130001,0
+CNTA.US,D,20220523,000000,4.8014,4.8014,4.4,4.49,200543,0
+CNTA.US,D,20220524,000000,4.39,4.48,4.19,4.34,56396,0
+CNTA.US,D,20220525,000000,4.29,4.82,4.05,4.12,276812,0
+CNTA.US,D,20220526,000000,4.1,4.4,4.07,4.27,115515,0
+CNTA.US,D,20220527,000000,4.25,4.37,4.12,4.18,653710,0
+CNTA.US,D,20220531,000000,4.22,4.58,4.22,4.5,276575,0
+CNTA.US,D,20220601,000000,4.5,4.745,4.43,4.5,384428,0
+CNTA.US,D,20220602,000000,4.44,4.49,3.22,3.25,1523158,0
+CNTA.US,D,20220603,000000,3.14,3.41,2.885,3.23,771515,0
+CNTA.US,D,20220606,000000,3.34,3.36,3.17,3.18,5782604,0
+CNTA.US,D,20220607,000000,3.12,3.43,3.11,3.41,322975,0
+CNTA.US,D,20220608,000000,3.41,3.9,3.26,3.69,444994,0
+CNTA.US,D,20220609,000000,3.69,3.87,3.57,3.69,233027,0
+CNTA.US,D,20220610,000000,3.64,3.87,3.61,3.78,201114,0
+CNTA.US,D,20220613,000000,3.66,3.86,3.59,3.81,141034,0
+CNTA.US,D,20220614,000000,3.89,4.08,3.89,3.96,126857,0
+CNTA.US,D,20220615,000000,3.96,4.28,3.9163,4.26,147858,0
+CNTA.US,D,20220616,000000,4.22,4.3,3.94,4.14,86755,0
+CNTA.US,D,20220617,000000,4.25,5.14,4.1701,4.93,346068,0
+CNTA.US,D,20220621,000000,4.93,5.27,4.76,4.87,133007,0
+CNTA.US,D,20220622,000000,4.91,5.2,4.8701,5.05,57486,0
+CNTA.US,D,20220623,000000,5.05,5.2212,4.73,4.89,78863,0
+CNTA.US,D,20220624,000000,4.92,4.9641,4.57,4.6,85086,0
+CNTA.US,D,20220627,000000,4.56,4.59,4.37,4.52,81011,0
+CNTA.US,D,20220628,000000,4.66,4.84,4.56,4.61,64011,0
+CNTA.US,D,20220629,000000,4.64,5.21,4.56,4.99,119163,0
+CNTA.US,D,20220630,000000,5.01,5.02,4.77,4.87,117000,0
+CNTA.US,D,20220701,000000,4.92,5.46,4.92,5.17,90914,0
+CNTA.US,D,20220705,000000,4.88,5.25,4.83,4.98,72302,0
+CNTA.US,D,20220706,000000,5.05,5.05,4.73,4.86,34111,0
+CNTA.US,D,20220707,000000,4.95,5.93,4.87,5.74,185624,0
+CNTA.US,D,20220708,000000,5.7,6.09,5.4866,5.91,61946,0
+CNTA.US,D,20220711,000000,5.94,6.04,5.225,5.27,180533,0
+CNTA.US,D,20220712,000000,5.35,5.97,4.91,5.05,31603,0
+CNTA.US,D,20220713,000000,4.82,5.75,4.82,5.25,55022,0
+CNTA.US,D,20220714,000000,5.25,5.25,4.98,4.98,13259,0
+CNTA.US,D,20220715,000000,5.02,5.31,4.93,5.21,13177,0
+CNTA.US,D,20220718,000000,5.4,5.4,4.75,5.06,90855,0
+CNTA.US,D,20220719,000000,5.29,5.34,4.81,5,53519,0
+CNTA.US,D,20220720,000000,4.92,5.36,4.9,5.36,1177082,0
+CNTA.US,D,20220721,000000,5.3,5.54,5.17,5.21,46910,0
+CNTA.US,D,20220722,000000,5.27,5.27,4.42,4.51,34724,0
+CNTA.US,D,20220725,000000,4.455,4.77,4.385,4.53,43905,0
+CNTA.US,D,20220726,000000,4.52,4.6641,4.34,4.41,23597,0
+CNTA.US,D,20220727,000000,4.54,4.625,4.08,4.55,61848,0
+CNTA.US,D,20220728,000000,4.47,4.8,4.28,4.33,147958,0
+CNTA.US,D,20220729,000000,4.29,4.5768,4.06,4.32,422491,0
+CNTA.US,D,20220801,000000,4.33,4.5999,4.18,4.47,46615,0
+CNTA.US,D,20220802,000000,4.45,4.79,4.3218,4.52,255139,0
+CNTA.US,D,20220803,000000,4.53,4.77,4.39,4.74,30321,0
+CNTA.US,D,20220804,000000,4.81,5.2,4.75,5.12,31829,0
+CNTA.US,D,20220805,000000,5.08,5.62,4.88,5.41,31993,0
+CNTA.US,D,20220808,000000,5.5,5.675,4.94,5.18,105047,0
+CNTA.US,D,20220809,000000,5.15,5.69,5.01,5.01,48745,0
+CNTA.US,D,20220810,000000,4.81,4.84,4.29,4.75,96316,0
+CNTA.US,D,20220811,000000,4.71,5.082,4.22,4.28,40261,0
+CNTA.US,D,20220812,000000,4.17,4.42,4.01,4.26,29827,0
+CNTA.US,D,20220815,000000,4.18,4.365,3.89,3.89,108880,0
+CNTA.US,D,20220816,000000,3.96,4.5225,3.96,4.28,156908,0
+CNTA.US,D,20220817,000000,4.28,4.5,4.22,4.24,134172,0
+CNTA.US,D,20220818,000000,4.3,4.53,4.29,4.32,144990,0
+CNTA.US,D,20220819,000000,4.14,4.26,3.79,3.84,54052,0
+CNTA.US,D,20220822,000000,3.88,3.9599,3.6166,3.8,301257,0
+CNTA.US,D,20220823,000000,3.77,3.99,3.63,3.86,133212,0
+CNTA.US,D,20220824,000000,3.86,3.9637,3.8,3.93,139979,0
+CNTA.US,D,20220825,000000,3.92,4.06,3.83,3.98,76008,0
+CNTA.US,D,20220826,000000,4,4.1,3.9,3.95,676662,0
+CNTA.US,D,20220829,000000,3.93,4.06,3.82,4.02,270199,0
+CNTA.US,D,20220830,000000,4.02,4.35,3.94,4.13,643343,0
+CNTA.US,D,20220831,000000,4.09,4.43,4.03,4.35,226600,0
+CNTA.US,D,20220901,000000,4.35,4.6499,4.31,4.54,120752,0
+CNTA.US,D,20220902,000000,4.5,4.86,4.5,4.71,70237,0
+CNTA.US,D,20220906,000000,4.66,4.93,4.66,4.74,200515,0
+CNTA.US,D,20220907,000000,4.67,4.85,4.19,4.19,249546,0
+CNTA.US,D,20220908,000000,4.13,4.8,4.02,4.09,52985,0
+CNTA.US,D,20220909,000000,4.08,4.15,3.94,4.04,113018,0
+CNTA.US,D,20220912,000000,4.05,4.13,3.97,4.08,38513,0
+CNTA.US,D,20220913,000000,4.01,4.44,3.95,4.26,706218,0
+CNTA.US,D,20220914,000000,4.3,4.71,4.085,4.64,281024,0
+CNTA.US,D,20220915,000000,4.59,4.99,4.25,4.75,416482,0
+CNTA.US,D,20220916,000000,4.75,4.75,4.25,4.31,103503,0
+CNTA.US,D,20220919,000000,4.25,4.67,4.2,4.65,174014,0
+CNTA.US,D,20220920,000000,4.61,4.61,4.31,4.58,127807,0
+CNTA.US,D,20220921,000000,4.52,4.7,4.4,4.52,146957,0
+CNTA.US,D,20220922,000000,4.52,4.52,4.27,4.34,42515,0
+CNTA.US,D,20220923,000000,4.28,4.43,4,4.34,97913,0
+CNTA.US,D,20220926,000000,4.33,4.49,4.2375,4.48,152972,0
+CNTA.US,D,20220927,000000,4.45,4.6,4.25,4.48,398353,0
+CNTA.US,D,20220928,000000,4.5,4.7,4.3,4.67,151671,0
+CNTA.US,D,20220929,000000,4.65,4.65,4.195,4.25,66981,0
+CNTA.US,D,20220930,000000,4.15,4.255,3.89,4.02,319683,0
+CNTA.US,D,20221003,000000,3.96,4.36,3.73,4.06,312275,0
+CNTA.US,D,20221004,000000,4.2,4.21,3.84,3.98,64736,0
+CNTA.US,D,20221005,000000,3.93,3.93,3.75,3.86,36925,0
+CNTA.US,D,20221006,000000,3.81,3.93,3.716,3.9,34210,0
+CNTA.US,D,20221007,000000,3.68,3.85,3.68,3.8,18703,0
+CNTA.US,D,20221010,000000,3.7,4.02,3.68,3.88,97408,0
+CNTA.US,D,20221011,000000,3.85,4.12,3.8,4.01,417025,0
+CNTA.US,D,20221012,000000,4.04,4.04,3.81,4.03,22486,0
+CNTA.US,D,20221013,000000,3.95,4.23,3.77,4.19,135074,0
+CNTA.US,D,20221014,000000,4.22,4.25,3.8622,4.01,111482,0
+CNTA.US,D,20221017,000000,4.02,4.03,3.77,3.82,32747,0
+CNTA.US,D,20221018,000000,3.8,3.91,3.7,3.75,22239,0
+CNTA.US,D,20221019,000000,3.77,3.835,3.52,3.57,78351,0
+CNTA.US,D,20221020,000000,3.52,4.03,3.52,3.92,133658,0
+CNTA.US,D,20221021,000000,3.93,3.93,3.52,3.69,1041019,0
+CNTA.US,D,20221024,000000,3.64,3.79,3.49,3.56,28829,0
+CNTA.US,D,20221025,000000,3.6,4.03,3.6,4,703929,0
+CNTA.US,D,20221026,000000,3.99,4.13,3.945,3.99,213177,0
+CNTA.US,D,20221027,000000,3.99,4.05,3.84,3.88,35695,0
+CNTA.US,D,20221028,000000,3.9,4.24,3.85,4,33082,0
+CNTA.US,D,20221031,000000,3.98,4.095,3.94,3.97,36496,0
+CNTA.US,D,20221101,000000,4,4.51,3.92,4.16,123218,0
+CNTA.US,D,20221102,000000,4.16,4.18,3.97,4.11,56830,0
+CNTA.US,D,20221103,000000,4.07,4.07,3.83,3.96,23515,0
+CNTA.US,D,20221104,000000,4,4,3.545,3.69,30275,0
+CNTA.US,D,20221107,000000,3.76,3.76,3.53,3.58,29383,0
+CNTA.US,D,20221108,000000,3.61,3.69,3.326,3.38,27027,0
+CNTA.US,D,20221109,000000,3.4,3.53,3.36,3.37,31389,0
+CNTA.US,D,20221110,000000,3.51,3.61,3.4,3.46,167329,0
+CNTA.US,D,20221111,000000,3.51,3.685,3.4408,3.55,17237,0
+CNTA.US,D,20221114,000000,3.49,3.67,3.4,3.52,484042,0
+CNTA.US,D,20221115,000000,3.51,3.6,3.5,3.53,18095,0
+CNTA.US,D,20221116,000000,3.55,3.6,3.43,3.44,49896,0
+CNTA.US,D,20221117,000000,3.51,3.54,3.445,3.54,26261,0
+CNTA.US,D,20221118,000000,3.56,3.69,3.45,3.51,79114,0
+CNTA.US,D,20221121,000000,3.51,3.86,3.45,3.57,121735,0
+CNTA.US,D,20221122,000000,3.57,3.98,3.55,3.93,41597,0
+CNTA.US,D,20221123,000000,3.9,4.09,3.9,3.99,70596,0
+CNTA.US,D,20221125,000000,3.93,4.09,3.92,4.05,83661,0
+CNTA.US,D,20221128,000000,4.12,4.17,3.9,3.98,71323,0
+CNTA.US,D,20221129,000000,3.98,4.025,3.72,3.89,63313,0
+CNTA.US,D,20221130,000000,3.93,4.01,3.9,4,50599,0
+CNTA.US,D,20221201,000000,3.89,4.08,3.83,4.01,67929,0
+CNTA.US,D,20221202,000000,3.95,3.95,3.78,3.86,14504,0
+CNTA.US,D,20221205,000000,3.83,4.01,3.78,3.93,49935,0
+CNTA.US,D,20221206,000000,3.95,4.1532,3.63,3.76,70809,0
+CNTA.US,D,20221207,000000,3.72,3.76,3.55,3.58,27062,0
+CNTA.US,D,20221208,000000,3.62,3.8,3.62,3.65,82029,0
+CNTA.US,D,20221209,000000,3.57,4.05,3.57,3.88,30640,0
+CNTA.US,D,20221212,000000,3.97,4.02,3.57,3.83,76226,0
+CNTA.US,D,20221213,000000,3.9,3.94,3.64,3.75,46416,0
+CNTA.US,D,20221214,000000,3.72,3.83,3.55,3.55,42506,0
+CNTA.US,D,20221215,000000,3.59,3.91,3.3,3.52,49687,0
+CNTA.US,D,20221216,000000,3.46,3.54,3.09,3.26,130822,0
+CNTA.US,D,20221219,000000,3.2,3.32,3.0815,3.27,45877,0
+CNTA.US,D,20221220,000000,3.39,3.48,3,3.05,125222,0
+CNTA.US,D,20221221,000000,3.05,3.36,3.05,3.25,39934,0
+CNTA.US,D,20221222,000000,3.1001,3.325,3.1001,3.25,7487,0
+CNTA.US,D,20221223,000000,3.25,3.37,3.25,3.28,14839,0
+CNTA.US,D,20221227,000000,3.32,3.41,3.26,3.28,115016,0
+CNTA.US,D,20221228,000000,3.25,3.32,3.075,3.15,72326,0
+CNTA.US,D,20221229,000000,3.305,3.35,3.19,3.23,68901,0
+CNTA.US,D,20221230,000000,3.2,3.5,3,3.1,511965,0
+CNTA.US,D,20230103,000000,3.22,3.415,3.13,3.13,123733,0
+CNTA.US,D,20230104,000000,3.29,3.33,3.05,3.28,94454,0
+CNTA.US,D,20230105,000000,3.22,3.25,3.02,3.2,27541,0
+CNTA.US,D,20230106,000000,3.2,3.35,3.2,3.34,32000,0
+CNTA.US,D,20230109,000000,3.42,3.42,3.1702,3.19,33260,0
+CNTA.US,D,20230110,000000,3.15,3.52,3.13,3.41,68053,0
+CNTA.US,D,20230111,000000,3.45,3.75,3.38,3.73,219403,0
+CNTA.US,D,20230112,000000,3.73,3.79,3.53,3.75,135732,0
+CNTA.US,D,20230113,000000,3.985,3.985,3.55,3.7,319190,0
+CNTA.US,D,20230117,000000,3.71,3.99,3.61,3.96,389901,0
+CNTA.US,D,20230118,000000,3.92,4,3.6,3.8,105384,0
+CNTA.US,D,20230119,000000,3.8,4,3.75,3.96,36556,0
+CNTA.US,D,20230120,000000,3.96,3.98,3.56,3.92,66616,0
+CNTA.US,D,20230123,000000,3.87,3.99,3.74,3.87,30554,0
+CNTA.US,D,20230124,000000,3.83,3.97,3.755,3.87,248459,0
+CNTA.US,D,20230125,000000,3.71,3.93,3.71,3.84,24273,0
+CNTA.US,D,20230126,000000,3.93,4.05,3.72,4,484945,0
+CNTA.US,D,20230127,000000,3.98,3.99,3.78,3.78,1216732,0
+CNTA.US,D,20230130,000000,3.77,3.89,3.74,3.81,100173,0
+CNTA.US,D,20230131,000000,3.82,4.02,3.75,4,132308,0
+CNTA.US,D,20230201,000000,4,4,3.55,3.85,102474,0
+CNTA.US,D,20230202,000000,3.85,3.94,3.4719,3.87,47825,0
+CNTA.US,D,20230203,000000,3.86,3.86,3.5,3.62,66904,0
+CNTA.US,D,20230206,000000,3.62,3.75,3.52,3.75,60805,0
+CNTA.US,D,20230207,000000,3.625,3.75,3.595,3.72,32032,0
+CNTA.US,D,20230208,000000,3.61,3.79,3.545,3.62,65109,0
+CNTA.US,D,20230209,000000,3.6001,3.7,3.57,3.64,26218,0
+CNTA.US,D,20230210,000000,3.53,3.76,3.42,3.64,101650,0
+CNTA.US,D,20230213,000000,3.6,3.69,3.42,3.42,80700,0
+CNTA.US,D,20230214,000000,3.4,3.51,3.15,3.28,56236,0
+CNTA.US,D,20230215,000000,3.25,3.39,3.13,3.16,74086,0
+CNTA.US,D,20230216,000000,3.2499,3.2499,3,3.03,59091,0
+CNTA.US,D,20230217,000000,3.05,3.165,3,3.1,145052,0
+CNTA.US,D,20230221,000000,3.1,3.12,3,3.05,175483,0
+CNTA.US,D,20230222,000000,3.05,3.28,3.05,3.28,303696,0
+CNTA.US,D,20230223,000000,3.34,3.38,3.17,3.37,810437,0
+CNTA.US,D,20230224,000000,3.28,3.4,3.09,3.33,422613,0
+CNTA.US,D,20230227,000000,3.4,3.525,3.235,3.52,614340,0
+CNTA.US,D,20230228,000000,3.44,3.52,3.3201,3.52,384276,0
+CNTA.US,D,20230301,000000,3.47,3.55,3.03,3.5,213579,0
+CNTA.US,D,20230302,000000,3.43,3.68,3.34,3.61,59960,0
+CNTA.US,D,20230303,000000,3.61,3.85,3.4819,3.78,91754,0
+CNTA.US,D,20230306,000000,3.67,3.81,3.37,3.71,11762,0
+CNTA.US,D,20230307,000000,3.72,3.89,3.6173,3.86,69658,0
+CNTA.US,D,20230308,000000,3.89,3.9,3.595,3.9,68425,0
+CNTA.US,D,20230309,000000,3.94,3.98,3.84,3.86,63463,0
+CNTA.US,D,20230310,000000,3.674,3.75,3.56,3.63,62665,0
+CNTA.US,D,20230313,000000,3.57,3.82,3.5021,3.79,40385,0
+CNTA.US,D,20230314,000000,3.83,3.96,3.83,3.95,40167,0
+CNTA.US,D,20230315,000000,3.95,4,3.7801,3.87,265955,0
+CNTA.US,D,20230316,000000,3.69,4.01,3.56,4,607464,0
+CNTA.US,D,20230317,000000,4.04,4.04,3.6435,3.9,148080,0
+CNTA.US,D,20230320,000000,3.83,3.93,3.7301,3.9,72332,0
+CNTA.US,D,20230321,000000,3.9,4.0196,3.82,3.95,82581,0
+CNTA.US,D,20230322,000000,3.91,3.99,3.64,3.65,17346,0
+CNTA.US,D,20230323,000000,3.65,3.805,3.38,3.57,43236,0
+CNTA.US,D,20230324,000000,3.64,3.79,3.4,3.75,71357,0
+CNTA.US,D,20230327,000000,3.9184,3.925,3.8,3.83,32723,0
+CNTA.US,D,20230328,000000,3.77,3.9,3.675,3.88,23759,0
+CNTA.US,D,20230329,000000,3.95,3.95,3.78,3.9,72670,0
+CNTA.US,D,20230330,000000,4.15,4.15,3.63,3.9,334042,0
+CNTA.US,D,20230331,000000,3.99,3.99,3.6801,3.85,155144,0
+CNTA.US,D,20230403,000000,3.79,3.85,3.6,3.77,1030942,0
+CNTA.US,D,20230404,000000,3.8,3.84,3.64,3.78,92009,0
+CNTA.US,D,20230405,000000,3.71,3.85,3.57,3.8,89967,0
+CNTA.US,D,20230406,000000,3.8,3.84,3.68,3.82,73756,0
+CNTA.US,D,20230410,000000,3.82,3.83,3.52,3.8,102361,0
+CNTA.US,D,20230411,000000,3.77,3.82,3.615,3.8,90789,0
+CNTA.US,D,20230412,000000,3.78,3.9015,3.67,3.68,178932,0
+CNTA.US,D,20230413,000000,3.66,3.85,3.65,3.81,89759,0
+CNTA.US,D,20230414,000000,3.86,4.05,3.8,4.02,437550,0
+CNTA.US,D,20230417,000000,3.97,4.25,3.84,4.19,130636,0
+CNTA.US,D,20230418,000000,4.2217,4.66,4.08,4.54,196812,0
+CNTA.US,D,20230419,000000,4.6,4.94,4.26,4.82,960352,0
+CNTA.US,D,20230420,000000,4.85,5.36,4.69,4.96,141725,0
+CNTA.US,D,20230421,000000,4.9,5.08,4.63,4.97,57167,0
+CNTA.US,D,20230424,000000,5,5,4.6,4.78,17933,0
+CNTA.US,D,20230425,000000,4.68,5.07,4.6,4.97,39836,0
+CNTA.US,D,20230426,000000,5.03,5.0404,4.69,4.73,75155,0
+CNTA.US,D,20230427,000000,4.77,4.77,4.44,4.46,106951,0
+CNTA.US,D,20230428,000000,4.02,5,4.02,4.72,111965,0
+CNTA.US,D,20230501,000000,4.7,4.81,4.28,4.68,113665,0
+CNTA.US,D,20230502,000000,4.68,4.72,4.2439,4.56,107340,0
+CNTA.US,D,20230503,000000,4.38,4.74,4.34,4.34,105707,0
+CNTA.US,D,20230504,000000,4.7,4.7,4.3625,4.47,32991,0
+CNTA.US,D,20230505,000000,4.47,4.705,4.47,4.69,40734,0
+CNTA.US,D,20230508,000000,4.75,4.76,4.45,4.48,87284,0
+CNTA.US,D,20230509,000000,4.42,4.71,4.3106,4.67,39772,0
+CNTA.US,D,20230510,000000,4.66,4.84,4.4561,4.62,467567,0
+CNTA.US,D,20230511,000000,4.67,4.8299,4.2124,4.63,184984,0
+CNTA.US,D,20230512,000000,4.56,4.7,4.39,4.65,99027,0
+CNTA.US,D,20230515,000000,4.68,4.99,4.53,4.64,154796,0
+CNTA.US,D,20230516,000000,4.4248,4.75,4.38,4.47,149035,0
+CNTA.US,D,20230517,000000,4.54,4.71,4.42,4.67,71857,0
+CNTA.US,D,20230518,000000,4.75,4.75,4.4,4.4,136848,0
+CNTA.US,D,20230519,000000,4.57,4.68,4.3001,4.59,39845,0
+CNTA.US,D,20230522,000000,4.95,4.9551,4.5091,4.72,300342,0
+CNTA.US,D,20230523,000000,4.75,4.78,4.47,4.47,195556,0
+CNTA.US,D,20230524,000000,4.44,4.65,4.2518,4.57,175763,0
+CNTA.US,D,20230525,000000,4.375,4.59,3.96,4.29,76508,0
+CNTA.US,D,20230526,000000,4.39,4.45,4.11,4.32,23840,0
+CNTA.US,D,20230530,000000,4.47,4.6,4.41,4.57,29467,0
+CNTA.US,D,20230531,000000,4.48,4.5892,4.37,4.51,28838,0
+CNTA.US,D,20230601,000000,4.53,4.69,4.34,4.66,53885,0
+CNTA.US,D,20230602,000000,4.73,4.76,4.3,4.5,156718,0
+CNTA.US,D,20230605,000000,4.51,4.53,4.34,4.46,91837,0
+CNTA.US,D,20230606,000000,4.55,4.74,4.49,4.65,184525,0
+CNTA.US,D,20230607,000000,4.59,4.66,4.51,4.64,104224,0
+CNTA.US,D,20230608,000000,4.62,4.71,4.53,4.61,74958,0
+CNTA.US,D,20230609,000000,4.61,4.8,4.53,4.61,123705,0
+CNTA.US,D,20230612,000000,4.83,4.84,4.5,4.64,62320,0
+CNTA.US,D,20230613,000000,4.64,4.75,4.61,4.68,119264,0
+CNTA.US,D,20230614,000000,4.65,4.92,4.5,4.91,229621,0
+CNTA.US,D,20230615,000000,4.95,5.48,4.75,5.44,48661,0
+CNTA.US,D,20230616,000000,5.51,5.7,5.45,5.68,117039,0
+CNTA.US,D,20230620,000000,5.7,5.7,4.9101,5.5,183290,0
+CNTA.US,D,20230621,000000,5.7,5.7,5.47,5.685,209243,0
+CNTA.US,D,20230622,000000,5.6,6.575,5.2,6.35,491767,0
+CNTA.US,D,20230623,000000,6.22,7.2,5.95,6.6,428654,0
+CNTA.US,D,20230626,000000,6.5001,7.1,6.265,6.9,237374,0
+CNTA.US,D,20230627,000000,6.99,6.99,5.85,5.98,437606,0
+CNTA.US,D,20230628,000000,5.98,6.14,5.7101,6.14,80095,0
+CNTA.US,D,20230629,000000,6.07,6.2528,5.2359,5.9001,118823,0
+CNTA.US,D,20230630,000000,5.99,6.28,5.85,6.19,132665,0
+CNTA.US,D,20230703,000000,6.28,6.325,5.77,6.05,25748,0
+CNTA.US,D,20230705,000000,6,6.28,5.81,6.04,48605,0
+CNTA.US,D,20230706,000000,6,6.17,5.9,6.01,20556,0
+CNTA.US,D,20230707,000000,6.1,6.32,5.8,6.15,8270,0
+CNTA.US,D,20230710,000000,6.04,6.47,5.9369,6.46,46890,0
+CNTA.US,D,20230711,000000,6.5,7.35,6.46,7.3,308220,0
+CNTA.US,D,20230712,000000,7.8,8.65,7.74,8.24,472923,0
+CNTA.US,D,20230713,000000,8.5,8.5,7.36,7.48,506200,0
+CNTA.US,D,20230714,000000,8.06,8.06,7.34,7.57,89210,0
+CNTA.US,D,20230717,000000,7.63,8,7.42,7.93,85483,0
+CNTA.US,D,20230718,000000,8,8.19,7.3,7.69,132510,0
+CNTA.US,D,20230719,000000,7.72,7.934,7.33,7.49,103053,0
+CNTA.US,D,20230720,000000,7.51,7.84,7.25,7.29,85292,0
+CNTA.US,D,20230721,000000,7.49,7.63,6.77,7.3,133738,0
+CNTA.US,D,20230724,000000,7.41,7.41,6.57,6.74,150647,0
+CNTA.US,D,20230725,000000,7.09,7.24,6.83,7.14,118092,0
+CNTA.US,D,20230726,000000,7.29,7.7513,7.05,7.35,59725,0
+CNTA.US,D,20230727,000000,7.26,7.495,6.58,6.73,293347,0
+CNTA.US,D,20230728,000000,6.7,7.97,6.5413,7.97,241779,0
+CNTA.US,D,20230731,000000,7.98,8.22,7.52,7.9,62199,0
+CNTA.US,D,20230801,000000,7.84,7.84,7.1,7.41,83319,0
+CNTA.US,D,20230802,000000,7.36,7.7667,6.71,7.03,2271858,0
+CNTA.US,D,20230803,000000,6.88,7.825,6.75,7.59,70286,0
+CNTA.US,D,20230804,000000,7.61,8.0899,7.425,7.77,64664,0
+CNTA.US,D,20230807,000000,7.68,7.68,6.27,6.38,194997,0
+CNTA.US,D,20230808,000000,6.32,6.87,6.15,6.35,201926,0
+CNTA.US,D,20230809,000000,6.35,7.41,6.35,6.5,170129,0
+CNTA.US,D,20230810,000000,6.46,7.4109,6.31,6.54,188485,0
+CNTA.US,D,20230811,000000,6.5,7.0115,6.44,6.67,100569,0
+CNTA.US,D,20230814,000000,6.87,6.87,6.4,6.62,75562,0
+CNTA.US,D,20230815,000000,6.75,6.95,6.595,6.91,34133,0
+CNTA.US,D,20230816,000000,6.82,6.99,6.56,6.56,37339,0
+CNTA.US,D,20230817,000000,6.57,6.74,6.08,6.25,97267,0
+CNTA.US,D,20230818,000000,6.17,6.77,6.0838,6.39,27309,0
+CNTA.US,D,20230821,000000,6.27,7,6.11,6.81,58313,0
+CNTA.US,D,20230822,000000,6.81,7.11,6.4,6.4,83863,0
+CNTA.US,D,20230823,000000,6.32,7.01,6.24,6.7,43556,0
+CNTA.US,D,20230824,000000,6.79,6.9238,6.42,6.59,27387,0
+CNTA.US,D,20230825,000000,6.6,7.01,6.59,6.8,19325,0
+CNTA.US,D,20230828,000000,6.8,7.01,6.52,6.56,28941,0
+CNTA.US,D,20230829,000000,6.52,7.17,6.14,6.74,102228,0
+CNTA.US,D,20230830,000000,6.74,7.28,6.7,7.09,31280,0
+CNTA.US,D,20230831,000000,7.13,7.68,6.8006,7.54,61202,0
+CNTA.US,D,20230901,000000,7.68,7.8,7.1269,7.68,166429,0
+CNTA.US,D,20230905,000000,7.68,7.68,7.1501,7.27,68822,0
+CNTA.US,D,20230906,000000,7.26,7.26,6.48,6.9,90527,0
+CNTA.US,D,20230907,000000,6.745,7,6.56,6.96,29928,0
+CNTA.US,D,20230908,000000,6.89,7.035,6.355,6.46,70670,0
+CNTA.US,D,20230911,000000,6.43,6.69,6.1001,6.56,44411,0
+CNTA.US,D,20230912,000000,6.68,6.72,6.39,6.72,27448,0
+CNTA.US,D,20230913,000000,6.77,6.78,6.5818,6.74,41201,0
+CNTA.US,D,20230914,000000,6.7,7.06,6.48,7.06,52731,0
+CNTA.US,D,20230915,000000,6.95,7.025,6.53,6.96,92299,0
+CNTA.US,D,20230918,000000,7.03,7.03,6.43,6.49,50604,0
+CNTA.US,D,20230919,000000,6.41,6.74,6.23,6.59,66067,0
+CNTA.US,D,20230920,000000,6.5,6.79,6,6.19,259126,0
+CNTA.US,D,20230921,000000,6.03,6.31,5.87,6.095,90430,0
+CNTA.US,D,20230922,000000,6.01,6.23,5.5613,6.08,138509,0
+CNTA.US,D,20230925,000000,5.94,6.325,5.89,6.14,34963,0
+CNTA.US,D,20230926,000000,6.12,6.365,5.95,6.06,41141,0
+CNTA.US,D,20230927,000000,6.06,6.52,5.94,6.36,35796,0
+CNTA.US,D,20230928,000000,6.24,6.4,6.02,6.22,27782,0
+CNTA.US,D,20230929,000000,6.38,6.6,6.07,6.47,44782,0
+CNTA.US,D,20231002,000000,6.4,6.4,5.18,5.62,217909,0
+CNTA.US,D,20231003,000000,5.69,5.8,5.15,5.52,125948,0
+CNTA.US,D,20231004,000000,5.54,6.15,5.4,5.88,73640,0
+CNTA.US,D,20231005,000000,5.98,6.1,5.49,5.84,238910,0
+CNTA.US,D,20231006,000000,5.65,6.14,5.33,6.01,184941,0
+CNTA.US,D,20231009,000000,5.98,6.33,5.74,6.28,28639,0
+CNTA.US,D,20231010,000000,6.15,6.5,5.94,6.25,27926,0
+CNTA.US,D,20231011,000000,6.24,6.305,5.96,6.07,18233,0
+CNTA.US,D,20231012,000000,6.09,6.31,5.825,6.14,32176,0
+CNTA.US,D,20231013,000000,6.25,6.425,5.94,6.01,22645,0
+CNTA.US,D,20231016,000000,5.66,6.3999,5.66,6.34,33253,0
+CNTA.US,D,20231017,000000,6.23,6.97,6.12,6.78,267033,0
+CNTA.US,D,20231018,000000,6.48,7.25,6.2096,7.01,179869,0
+CNTA.US,D,20231019,000000,6.96,7.02,6.505,6.77,47701,0
+CNTA.US,D,20231020,000000,6.58,7.04,6.0001,6.83,27040,0
+CNTA.US,D,20231023,000000,6.71,7.08,6.26,6.49,75378,0
+CNTA.US,D,20231024,000000,6.47,6.93,6.19,6.64,33238,0
+CNTA.US,D,20231025,000000,6.8421,6.8513,6.06,6.24,556879,0
+CNTA.US,D,20231026,000000,7.06,7.445,6.33,6.79,179140,0
+CNTA.US,D,20231027,000000,6.77,7.08,5.99,6.15,111947,0
+CNTA.US,D,20231030,000000,6.18,6.91,6.18,6.6,380555,0
+CNTA.US,D,20231031,000000,6.5,6.795,6.15,6.57,81888,0
+CNTA.US,D,20231101,000000,6.45,7.18,6.41,6.85,301422,0
+CNTA.US,D,20231102,000000,6.81,7.37,6.6,6.85,119386,0
+CNTA.US,D,20231103,000000,7.06,7.5,6.63,7.35,500226,0
+CNTA.US,D,20231106,000000,7.23,7.325,6.83,7.05,506481,0
+CNTA.US,D,20231107,000000,7,7.28,6.93,7.17,104270,0
+CNTA.US,D,20231108,000000,7.07,7.12,6.56,6.8,115732,0
+CNTA.US,D,20231109,000000,6.7,6.845,6.01,6.28,121961,0
+CNTA.US,D,20231110,000000,6.21,6.33,6.075,6.21,43766,0
+CNTA.US,D,20231113,000000,6.09,6.6,5.78,6.24,44911,0
+CNTA.US,D,20231114,000000,6.48,6.82,6.33,6.63,26661,0
+CNTA.US,D,20231115,000000,7.48,7.75,7.2,7.21,167097,0
+CNTA.US,D,20231116,000000,7.35,7.39,6.859,6.98,64901,0
+CNTA.US,D,20231117,000000,7.06,7.18,6.26,7.04,170495,0
+CNTA.US,D,20231120,000000,7.04,7.04,6.715,6.84,76457,0
+CNTA.US,D,20231121,000000,6.83,6.84,6.37,6.55,44553,0
+CNTA.US,D,20231122,000000,6.57,6.73,6.415,6.54,15440,0
+CNTA.US,D,20231124,000000,6.615,6.75,6.5383,6.75,8027,0
+CNTA.US,D,20231127,000000,6.74,6.75,6.3301,6.5,21648,0
+CNTA.US,D,20231128,000000,6.39,6.5036,5.91,6,217932,0
+CNTA.US,D,20231129,000000,6.11,6.37,5.79,5.92,344807,0
+CNTA.US,D,20231130,000000,6.08,6.255,5.73,6,167380,0
+CNTA.US,D,20231201,000000,6.05,6.87,5.583,6.7,1100043,0
+CNTA.US,D,20231204,000000,6.58,7.49,6.5239,7.1,141661,0
+CNTA.US,D,20231205,000000,7,7.0975,6.77,6.77,310782,0
+CNTA.US,D,20231206,000000,6.83,6.9,6.4,6.7,114663,0
+CNTA.US,D,20231207,000000,6.71,7,6.59,6.9,38814,0
+CNTA.US,D,20231208,000000,6.91,7.09,6.45,6.65,90461,0
+CNTA.US,D,20231211,000000,6.57,6.69,6.25,6.45,55668,0
+CNTA.US,D,20231212,000000,6.33,6.5875,6.15,6.4,100454,0
+CNTA.US,D,20231213,000000,6.49,6.78,6.29,6.65,120930,0
+CNTA.US,D,20231214,000000,6.8,7.25,6.8,7,228221,0
+CNTA.US,D,20231215,000000,7.11,7.71,6.83,7.11,159703,0
+CNTA.US,D,20231218,000000,7.02,7.44,6.83,6.88,97484,0
+CNTA.US,D,20231219,000000,6.88,7.75,6.88,7.7,145612,0
+CNTA.US,D,20231220,000000,7.69,8.17,7.28,7.43,147459,0
+CNTA.US,D,20231221,000000,7.57,7.59,7.21,7.42,32612,0
+CNTA.US,D,20231222,000000,7.56,8.225,7.48,8,83716,0
+CNTA.US,D,20231226,000000,8.05,8.05,7.85,7.95,56547,0
+CNTA.US,D,20231227,000000,8,8.1,7.9,7.99,327141,0
+CNTA.US,D,20231228,000000,7.99,8.5,7.97,8.03,320402,0
+CNTA.US,D,20231229,000000,7.98,8.2,7.9,7.96,58999,0
+CNTA.US,D,20240102,000000,8.01,8.2,7.71,8.03,72803,0
+CNTA.US,D,20240103,000000,8.03,8.085,7.62,7.82,18196,0
+CNTA.US,D,20240104,000000,7.82,8.1,7.28,7.29,244697,0
+CNTA.US,D,20240105,000000,7.28,7.54,6.7,6.73,297874,0
+CNTA.US,D,20240108,000000,6.72,7.33,6.72,7.1,236446,0
+CNTA.US,D,20240109,000000,6.95,7.57,6.89,7.3,142469,0
+CNTA.US,D,20240110,000000,7.29,7.62,6.9,6.97,74332,0
+CNTA.US,D,20240111,000000,6.91,7.3,6.65,6.91,193461,0
+CNTA.US,D,20240112,000000,6.92,7.26,6.8656,7.1,339871,0
+CNTA.US,D,20240116,000000,7.13,7.3,6.95,7.3,84559,0
+CNTA.US,D,20240117,000000,7.23,8,7.23,7.96,145592,0
+CNTA.US,D,20240118,000000,8.05,8.05,7.51,7.63,58691,0
+CNTA.US,D,20240119,000000,7.58,8.21,7.58,8.1,55529,0
+CNTA.US,D,20240122,000000,8.14,8.49,7.86,8.14,271878,0
+CNTA.US,D,20240123,000000,8.17,8.9,7.99,8.04,269863,0
+CNTA.US,D,20240124,000000,8.14,8.325,7.7501,8,1435939,0
+CNTA.US,D,20240125,000000,8.06,8.2,7.79,7.83,97655,0
+CNTA.US,D,20240126,000000,7.61,8.22,7.61,8.11,392959,0
+CNTA.US,D,20240129,000000,8.19,8.78,8.01,8.78,385617,0
+CNTA.US,D,20240130,000000,8.69,8.86,8.15,8.27,331847,0
+CNTA.US,D,20240131,000000,8.32,8.67,8.15,8.19,432908,0
+CNTA.US,D,20240201,000000,8.21,8.48,7.62,8.01,1520138,0
+CNTA.US,D,20240202,000000,7.89,8.119,7.71,7.87,213718,0
+CNTA.US,D,20240205,000000,7.72,8.3207,7.72,8.15,2236097,0
+CNTA.US,D,20240206,000000,8.08,8.4,8,8.12,213707,0
+CNTA.US,D,20240207,000000,7.93,8.215,7.5,7.57,278528,0
+CNTA.US,D,20240208,000000,7.63,7.88,7.38,7.46,132634,0
+CNTA.US,D,20240209,000000,9,9.404,8.35,9.26,3035610,0
+CNTA.US,D,20240212,000000,9.41,9.95,9.26,9.6,1027724,0
+CNTA.US,D,20240213,000000,9.39,9.59,9,9.5,905180,0
+CNTA.US,D,20240214,000000,9.65,10.2,9.53,10.18,1455895,0
+CNTA.US,D,20240215,000000,10.18,10.84,10.18,10.83,851893,0
+CNTA.US,D,20240216,000000,10.68,11.86,10.68,11.75,669990,0
+CNTA.US,D,20240220,000000,11.6,11.95,10.55,10.66,189475,0
+CNTA.US,D,20240221,000000,10.18,10.4991,10,10.4,979022,0
+CNTA.US,D,20240222,000000,10.5,11.32,10.41,10.75,180928,0
+CNTA.US,D,20240223,000000,10.9,11.18,10.415,11.01,327836,0
+CNTA.US,D,20240226,000000,11,11.795,10.99,11.29,282055,0
+CNTA.US,D,20240227,000000,11.31,11.7,11,11.36,187234,0
+CNTA.US,D,20240228,000000,11.23,11.4899,10.3,10.44,114801,0
+CNTA.US,D,20240229,000000,10.74,10.74,10.14,10.51,87093,0
+CNTA.US,D,20240301,000000,10.54,11,10.28,10.87,260984,0
+CNTA.US,D,20240304,000000,11.09,11.28,10.75,11.17,215000,0
+CNTA.US,D,20240305,000000,11.19,11.19,10.54,10.89,154085,0
+CNTA.US,D,20240306,000000,11.13,11.1509,10.57,11.03,142926,0
+CNTA.US,D,20240307,000000,11.26,11.64,10.8,11.06,204973,0
+CNTA.US,D,20240308,000000,11.1,11.31,10.96,11.03,85623,0
+CNTA.US,D,20240311,000000,10.93,10.93,9.71,9.75,250009,0
+CNTA.US,D,20240312,000000,9.79,10.99,9.79,10.86,195281,0
+CNTA.US,D,20240313,000000,10.93,11.1021,10.8,10.85,75454,0
+CNTA.US,D,20240314,000000,10.89,10.89,10.43,10.47,169815,0
+CNTA.US,D,20240315,000000,10.48,10.94,10.3,10.75,216667,0
+CNTA.US,D,20240318,000000,10.83,10.93,10.27,10.62,269541,0
+CNTA.US,D,20240319,000000,10.64,11.23,9.88,11.17,324719,0
+CNTA.US,D,20240320,000000,11.24,11.85,10.885,11.84,553422,0
+CNTA.US,D,20240321,000000,11.88,12.41,11.845,12.08,258685,0
+CNTA.US,D,20240322,000000,12.16,12.45,11.89,12.2,161278,0
+CNTA.US,D,20240325,000000,12.2,12.44,11.06,11.51,447535,0
+CNTA.US,D,20240326,000000,11.58,11.8,10.71,10.76,105064,0
+CNTA.US,D,20240327,000000,10.76,11.23,10.39,11.1,73471,0
+CNTA.US,D,20240328,000000,11.06,11.47,10.82,11.3,172360,0
+CNTA.US,D,20240401,000000,11.47,11.48,10.56,11.08,245371,0
+CNTA.US,D,20240402,000000,10.92,11.37,10.57,11.33,170191,0
+CNTA.US,D,20240403,000000,11.29,11.29,10.58,10.82,175320,0
+CNTA.US,D,20240404,000000,10.94,11.01,10.05,10.37,102434,0
+CNTA.US,D,20240405,000000,10.28,10.76,10.0601,10.75,133594,0
+CNTA.US,D,20240408,000000,10.75,10.85,10.2,10.75,69337,0
+CNTA.US,D,20240409,000000,10.8,11.33,10.8,11.305,114450,0
+CNTA.US,D,20240410,000000,10.84,11.23,10.84,11.15,90960,0
+CNTA.US,D,20240411,000000,11.2,12.25,10.93,11.87,157739,0
+CNTA.US,D,20240412,000000,11.97,11.97,10.94,11.32,186748,0
+CNTA.US,D,20240415,000000,11.34,11.38,10.73,10.78,72576,0
+CNTA.US,D,20240416,000000,10.66,11.32,10.53,11.03,197243,0
+CNTA.US,D,20240417,000000,11.14,11.25,10.73,10.78,120741,0
+CNTA.US,D,20240418,000000,10.68,10.835,10.37,10.53,109521,0
+CNTA.US,D,20240419,000000,10.37,10.66,10.26,10.55,163006,0
+CNTA.US,D,20240422,000000,10.9,10.9,9.7,10,210810,0
+CNTA.US,D,20240423,000000,10,10.17,9.37,9.4,200077,0
+CNTA.US,D,20240424,000000,9.42,9.53,8.68,9.46,2251501,0
+CNTA.US,D,20240425,000000,9.26,9.3866,8.9,8.93,286596,0
+CNTA.US,D,20240426,000000,8.9,9.1089,8.7,8.92,254924,0
+CNTA.US,D,20240429,000000,8.93,9.34,8.87,9.29,152754,0
+CNTA.US,D,20240430,000000,9.21,9.59,9.13,9.16,141262,0
+CNTA.US,D,20240501,000000,9.17,9.64,8.98,9.48,233752,0
+CNTA.US,D,20240502,000000,9.52,9.62,9.19,9.55,300033,0
+CNTA.US,D,20240503,000000,9.84,9.965,9.29,9.47,75657,0
+CNTA.US,D,20240506,000000,9.47,9.5,9.24,9.25,74239,0
+CNTA.US,D,20240507,000000,9.35,9.71,8.93,9.67,161793,0
+CNTA.US,D,20240508,000000,9.68,9.7,9.32,9.48,74605,0
+CNTA.US,D,20240509,000000,9.52,9.66,9.31,9.55,66810,0
+CNTA.US,D,20240510,000000,9.57,9.68,8.83,8.97,68436,0
+CNTA.US,D,20240513,000000,9.12,9.33,8.74,8.83,147251,0
+CNTA.US,D,20240514,000000,8.81,9.7,8.81,9.04,101985,0
+CNTA.US,D,20240515,000000,9.04,9.33,8.7,8.79,182736,0
+CNTA.US,D,20240516,000000,8.73,8.99,8.54,8.95,104620,0
+CNTA.US,D,20240517,000000,8.89,9.12,8.765,8.87,65974,0
+CNTA.US,D,20240520,000000,8.87,9.08,8.7,8.72,65586,0
+CNTA.US,D,20240521,000000,8.7,8.7,8.32,8.6,612133,0
+CNTA.US,D,20240522,000000,8.55,9,8.55,8.75,212155,0
+CNTA.US,D,20240523,000000,8.4,8.635,8.25,8.35,293347,0
+CNTA.US,D,20240524,000000,8.4,8.6,8.25,8.27,108684,0
+CNTA.US,D,20240528,000000,8.27,8.47,8.01,8.1,124654,0
+CNTA.US,D,20240529,000000,8.01,8.1,7.75,8.04,124098,0
+CNTA.US,D,20240530,000000,8.01,8.405,7.95,8.12,62414,0
+CNTA.US,D,20240531,000000,8.25,8.66,8.25,8.63,165406,0
+CNTA.US,D,20240603,000000,8.73,8.955,8.4,8.5,414363,0
+CNTA.US,D,20240604,000000,8.47,8.555,7.9,8.44,195618,0
+CNTA.US,D,20240605,000000,8.4,8.8902,8.29,8.8,86324,0
+CNTA.US,D,20240606,000000,8.72,8.96,8.655,8.92,142475,0
+CNTA.US,D,20240607,000000,8.91,9.02,8.61,8.8,128320,0
+CNTA.US,D,20240610,000000,8.75,9.23,8.71,9.08,152013,0
+CNTA.US,D,20240611,000000,9.29,9.527,9.23,9.33,112304,0
+CNTA.US,D,20240612,000000,9.6,10.02,9.37,9.7,299073,0
+CNTA.US,D,20240613,000000,9.76,10.1,9.75,9.93,322832,0
+CNTA.US,D,20240614,000000,9.84,10.24,9.83,10.18,191175,0
+CNTA.US,D,20240617,000000,10.19,10.2,9.1812,9.53,374121,0
+CNTA.US,D,20240618,000000,9.56,9.75,8.5,8.515,489425,0
+CNTA.US,D,20240620,000000,8.5,8.94,8.5,8.86,351029,0
+CNTA.US,D,20240621,000000,9,9.62,8.75,9.1,482399,0
+CNTA.US,D,20240624,000000,9.14,9.3,8.75,8.89,106720,0
+CNTA.US,D,20240625,000000,8.84,9.09,8.75,8.89,192537,0
+CNTA.US,D,20240626,000000,8.83,9,8.76,8.99,185144,0
+CNTA.US,D,20240627,000000,8.96,9.025,8.85,8.98,245937,0
+CNTA.US,D,20240628,000000,8.92,9.03,8.75,9.03,500351,0
+CNTA.US,D,20240701,000000,9,9.055,8.6,8.8,202816,0
+CNTA.US,D,20240702,000000,8.7,9.04,8.7,8.77,217972,0
+CNTA.US,D,20240703,000000,8.8,8.81,8.5,8.58,110226,0
+CNTA.US,D,20240705,000000,8.49,8.74,8.46,8.74,139692,0
+CNTA.US,D,20240708,000000,8.8,9.2,8.76,9.02,96234,0
+CNTA.US,D,20240709,000000,9.05,9.9025,9.05,9.79,501714,0
+CNTA.US,D,20240710,000000,9.94,10.0894,9.74,9.9,448547,0
+CNTA.US,D,20240711,000000,10,10.1,9.34,9.57,124637,0
+CNTA.US,D,20240712,000000,9.63,9.91,9.28,9.86,158528,0
+CNTA.US,D,20240715,000000,9.91,9.91,9.45,9.54,130462,0
+CNTA.US,D,20240716,000000,9.6,10.05,9.54,9.93,160322,0
+CNTA.US,D,20240717,000000,9.83,9.83,9.17,9.52,306060,0
+CNTA.US,D,20240718,000000,9.76,10.02,9.15,9.53,580057,0
+CNTA.US,D,20240719,000000,9.3,9.6,9.18,9.43,234732,0
+CNTA.US,D,20240722,000000,9.38,9.56,9,9.4,167727,0
+CNTA.US,D,20240723,000000,9.34,9.93,9.34,9.87,391082,0
+CNTA.US,D,20240724,000000,9.7,10.43,9.6139,10.24,371624,0
+CNTA.US,D,20240725,000000,10.1,10.325,10.005,10.29,175618,0
+CNTA.US,D,20240726,000000,10.29,10.82,10.175,10.78,822043,0
+CNTA.US,D,20240729,000000,10.91,11.12,10.64,10.65,251120,0
+CNTA.US,D,20240730,000000,10.63,11,10.225,10.61,128958,0
+CNTA.US,D,20240731,000000,10.66,10.805,10.4,10.53,132441,0
+CNTA.US,D,20240801,000000,10.58,10.58,10.04,10.29,98842,0
+CNTA.US,D,20240802,000000,10.06,10.17,9.41,10.07,265570,0
+CNTA.US,D,20240805,000000,9.34,10.32,9.1,10.28,297469,0
+CNTA.US,D,20240806,000000,10.31,10.9,10.15,10.75,191070,0
+CNTA.US,D,20240807,000000,10.89,11.05,10.47,10.91,266602,0
+CNTA.US,D,20240808,000000,10.96,11.42,10.7,11.4,160512,0
+CNTA.US,D,20240809,000000,11.42,11.61,10.95,11.04,332516,0
+CNTA.US,D,20240812,000000,11.1,11.25,10.43,10.55,221031,0
+CNTA.US,D,20240813,000000,10.53,11.02,10.2,11.01,440383,0
+CNTA.US,D,20240814,000000,11.35,12.935,11.04,12.6,1157167,0
+CNTA.US,D,20240815,000000,12.6,13.557,12.598,13.09,597178,0
+CNTA.US,D,20240816,000000,12.93,12.97,12.2,12.5,512461,0
+CNTA.US,D,20240819,000000,12.52,12.98,11.91,12.31,677898,0
+CNTA.US,D,20240820,000000,12.25,12.73,11.99,12.02,173503,0
+CNTA.US,D,20240821,000000,12.03,12.34,12,12.21,196826,0
+CNTA.US,D,20240822,000000,12.24,12.33,12.05,12.2,84011,0
+CNTA.US,D,20240823,000000,12.16,12.94,12,12.85,878985,0
+CNTA.US,D,20240826,000000,12.85,14.48,12.85,13.92,861717,0
+CNTA.US,D,20240827,000000,13.85,13.85,13.02,13.5,451368,0
+CNTA.US,D,20240828,000000,13.36,13.9,13.26,13.48,327480,0
+CNTA.US,D,20240829,000000,13.55,13.7,12.9405,13.04,298689,0
+CNTA.US,D,20240830,000000,13.08,13.66,12.95,13.5,376379,0
+CNTA.US,D,20240903,000000,13.56,13.63,13.03,13.5,323341,0
+CNTA.US,D,20240904,000000,13.34,14.91,13.25,14.63,969813,0
+CNTA.US,D,20240905,000000,14.61,14.61,13.63,14.6,538275,0
+CNTA.US,D,20240906,000000,14.66,14.8,13.83,14.3,150556,0
+CNTA.US,D,20240909,000000,14.72,15.25,14.55,14.93,329521,0
+CNTA.US,D,20240910,000000,16.2,17.25,13.97,14.58,5169315,0
+CNTA.US,D,20240911,000000,14.79,15.23,13.73,13.75,1280126,0
+CNTA.US,D,20240912,000000,13.85,15.33,12.94,15.1,1982429,0
+CNTA.US,D,20240913,000000,17,17.59,15.8,16.99,3351116,0
+CNTA.US,D,20240916,000000,17.5,17.5,15.63,16.46,745825,0
+CNTA.US,D,20240917,000000,16.5,16.5236,16.03,16.28,623887,0
+CNTA.US,D,20240918,000000,15.99,16.6,15.69,15.71,463280,0
+CNTA.US,D,20240919,000000,16.49,16.79,15.79,15.85,813107,0
+CNTA.US,D,20240920,000000,16.45,17.11,16.245,16.58,1433885,0
+CNTA.US,D,20240923,000000,16.77,16.82,15.2,15.57,699535,0
+CNTA.US,D,20240924,000000,15.58,16.06,15.47,15.52,392943,0
+CNTA.US,D,20240925,000000,15.8,15.94,15.26,15.34,430104,0
+CNTA.US,D,20240926,000000,15.28,15.925,15.2,15.67,611912,0
+CNTA.US,D,20240927,000000,15.79,16.5551,15.71,15.79,731275,0
+CNTA.US,D,20240930,000000,15.73,16.62,15.73,15.99,480641,0
+CNTA.US,D,20241001,000000,16,17.44,15.37,17.2,909942,0
+CNTA.US,D,20241002,000000,17.13,17.16,16.04,16.26,715992,0
+CNTA.US,D,20241003,000000,16.13,16.45,15.72,15.88,558199,0
+CNTA.US,D,20241004,000000,15.97,16.3,15.57,15.94,243652,0
+CNTA.US,D,20241007,000000,15.94,15.97,15.4638,15.51,197669,0
+CNTA.US,D,20241008,000000,15.54,16.09,15.4757,16.08,382531,0
+CNTA.US,D,20241009,000000,16.08,16.16,15.44,15.54,393620,0
+CNTA.US,D,20241010,000000,15.42,15.84,15.25,15.66,316165,0
+CNTA.US,D,20241011,000000,15.66,16.74,15.63,15.99,418630,0
+CNTA.US,D,20241014,000000,15.97,16.785,15.84,16.66,242145,0
+CNTA.US,D,20241015,000000,16.5,16.5,15.775,16.09,293267,0
+CNTA.US,D,20241016,000000,16.21,16.61,15.9301,16.29,224830,0
+CNTA.US,D,20241017,000000,16.31,16.31,15.57,15.81,247377,0
+CNTA.US,D,20241018,000000,15.77,16.47,15.51,16.05,433832,0
+CNTA.US,D,20241021,000000,15.94,16.245,15.6,15.79,279999,0
+CNTA.US,D,20241022,000000,15.91,16.11,15.27,15.46,292759,0
+CNTA.US,D,20241023,000000,15.46,15.47,15.09,15.15,216037,0
+CNTA.US,D,20241024,000000,15.21,15.86,15.0001,15.5,295865,0
+CNTA.US,D,20241025,000000,15.57,15.61,15.165,15.5,170175,0
+CNTA.US,D,20241028,000000,15.5,15.86,15.19,15.51,127921,0
+CNTA.US,D,20241029,000000,15.49,15.63,15.27,15.44,234415,0
+CNTA.US,D,20241030,000000,15.33,15.64,15.09,15.09,307723,0
+CNTA.US,D,20241031,000000,15.05,15.23,14.48,15.04,227648,0
+CNTA.US,D,20241101,000000,15.21,15.69,14.87,15.67,316532,0
+CNTA.US,D,20241104,000000,15.57,16.07,15.32,15.89,391134,0
+CNTA.US,D,20241105,000000,15.77,16.07,15.71,16,312318,0
+CNTA.US,D,20241106,000000,16.18,16.26,15.15,15.99,362220,0
+CNTA.US,D,20241107,000000,16.03,16.35,15.87,16.14,328417,0
+CNTA.US,D,20241108,000000,16.15,16.87,16.06,16.5,598945,0
+CNTA.US,D,20241111,000000,16.53,17.25,16.5125,16.73,449828,0
+CNTA.US,D,20241112,000000,16.68,17.79,16.68,17,1699261,0
+CNTA.US,D,20241113,000000,17.58,18.74,17.225,18.08,1282196,0
+CNTA.US,D,20241114,000000,17.5,17.9,16.83,17.5,650224,0
+CNTA.US,D,20241115,000000,17.79,17.79,15.95,16,730650,0
+CNTA.US,D,20241118,000000,15.63,16.1569,15,16.1,888365,0
+CNTA.US,D,20241119,000000,15.28,17.1,15.28,16.83,591844,0
+CNTA.US,D,20241120,000000,16.97,17.35,16.46,16.74,711485,0
+CNTA.US,D,20241121,000000,16.77,18.29,15.43,18.19,629378,0
+CNTA.US,D,20241122,000000,18.28,18.33,16.95,17.04,1110707,0
+CNTA.US,D,20241125,000000,17.39,18.23,16.82,17.1,956317,0
+CNTA.US,D,20241126,000000,17,17.45,16.43,17.3,559268,0
+CNTA.US,D,20241127,000000,17.3,17.73,17.3,17.6,510301,0
+CNTA.US,D,20241129,000000,17.92,18.14,17.4675,17.91,608228,0
+CNTA.US,D,20241202,000000,17.82,17.82,16.92,16.95,519789,0
+CNTA.US,D,20241203,000000,16.92,17.56,16.85,17.12,510468,0
+CNTA.US,D,20241204,000000,17.18,17.4787,16.91,17.16,305288,0
+CNTA.US,D,20241205,000000,17.16,17.59,16.86,17.49,473317,0
+CNTA.US,D,20241206,000000,17.65,18.77,17.65,18.67,690784,0
+CNTA.US,D,20241209,000000,18.62,18.92,17.9535,18.06,657561,0
+CNTA.US,D,20241210,000000,18,18.97,16.89,17.04,625922,0
+CNTA.US,D,20241211,000000,17.15,17.25,16.6334,17.18,1231468,0
+CNTA.US,D,20241212,000000,17.25,17.34,16.4148,16.87,1112979,0
+CNTA.US,D,20241213,000000,16.89,17.1,16.375,16.57,873593,0
+CNTA.US,D,20241216,000000,16.57,16.85,15.88,16.75,599667,0
+CNTA.US,D,20241217,000000,16.75,18.12,16.6,17.6,816835,0
+CNTA.US,D,20241218,000000,17.47,17.89,16.24,16.51,578815,0
+CNTA.US,D,20241219,000000,16.56,17.59,16.02,17.55,581696,0
+CNTA.US,D,20241220,000000,17.55,17.94,16.94,17.16,791268,0
+CNTA.US,D,20241223,000000,16.91,18,16.5,17.53,411576,0
+CNTA.US,D,20241224,000000,17.54,17.7767,16.46,16.9,193914,0
+CNTA.US,D,20241226,000000,16.8,17.7,16.55,17.26,297252,0
+CNTA.US,D,20241227,000000,16.93,17.53,16.7979,16.95,262653,0
+CNTA.US,D,20241230,000000,16.61,16.725,16.21,16.35,171019,0
+CNTA.US,D,20241231,000000,16.42,17,15.45,16.75,644130,0
+CNTA.US,D,20250102,000000,16.79,17.51,16.61,17.5,520408,0
+CNTA.US,D,20250103,000000,17.6,18,16.77,17.01,586192,0
+CNTA.US,D,20250106,000000,16.87,17.01,16.36,16.74,310892,0
+CNTA.US,D,20250107,000000,17.12,17.5,16.4055,17.32,666884,0
+CNTA.US,D,20250108,000000,16.91,17.65,15.29,16.1,1280610,0
+CNTA.US,D,20250110,000000,15.92,15.98,15.265,15.64,442647,0
+CNTA.US,D,20250113,000000,15.46,15.46,14.66,15.26,506633,0
+CNTA.US,D,20250114,000000,15.33,15.49,14.44,14.84,299485,0
+CNTA.US,D,20250115,000000,15.12,15.62,15.09,15.4,282402,0
+CNTA.US,D,20250116,000000,15.4,15.64,14.85,14.87,516509,0
+CNTA.US,D,20250117,000000,14.87,15.82,14.61,15.16,459371,0
+CNTA.US,D,20250121,000000,15.29,16.64,14.96,16.46,556673,0
+CNTA.US,D,20250122,000000,16.47,16.83,16.335,16.68,165115,0
+CNTA.US,D,20250123,000000,16.62,16.92,16.28,16.28,436366,0
+CNTA.US,D,20250124,000000,16.3,16.615,15.6,16.46,750231,0
+CNTA.US,D,20250127,000000,16.3,16.8,15.9275,16.42,840355,0
+CNTA.US,D,20250128,000000,16.45,16.85,15.51,16.59,795172,0
+CNTA.US,D,20250129,000000,16.34,17.78,16.115,16.96,1249367,0
+CNTA.US,D,20250130,000000,16.7,17.53,16.36,16.91,631077,0
+CNTA.US,D,20250131,000000,16.97,17.26,16.125,16.92,799943,0
+CNTA.US,D,20250203,000000,16.49,17.16,15.56,16.9,504129,0
+CNTA.US,D,20250204,000000,16.9,16.965,16.22,16.41,461942,0
+CNTA.US,D,20250205,000000,16.25,17.28,16.25,17.24,339617,0
+CNTA.US,D,20250206,000000,17.31,18.1486,17.27,17.84,1097534,0
+CNTA.US,D,20250207,000000,17.87,19.09,17.7119,19.03,1506974,0
+CNTA.US,D,20250210,000000,18.99,18.99,16.85,17.79,2197905,0
+CNTA.US,D,20250211,000000,17.51,17.89,16.96,17.26,1097536,0
+CNTA.US,D,20250212,000000,16.95,18.14,16.95,18,1126768,0
+CNTA.US,D,20250213,000000,18,18.33,17.59,17.62,849576,0
+CNTA.US,D,20250214,000000,18,18.55,17,17.07,2100866,0
+CNTA.US,D,20250218,000000,17.07,17.47,15.61,16.26,1206357,0
+CNTA.US,D,20250219,000000,16.35,16.88,15.72,15.91,839275,0
+CNTA.US,D,20250220,000000,15.9,16.92,15.495,16.75,762965,0
+CNTA.US,D,20250221,000000,16.57,17.07,16.14,16.63,755954,0
+CNTA.US,D,20250224,000000,16.66,16.8,15.617,15.66,668608,0
+CNTA.US,D,20250225,000000,15.66,16,14.745,15.75,1275249,0
+CNTA.US,D,20250226,000000,15.74,16.21,15.475,15.91,699632,0
+CNTA.US,D,20250227,000000,15.92,16.2,15.02,15.06,775805,0
+CNTA.US,D,20250228,000000,15.05,16.1,14.62,15.55,1261322,0
+CNTA.US,D,20250303,000000,15.67,16,14.84,15.04,824498,0
+CNTA.US,D,20250304,000000,14.99,16.44,14.9,16.33,1235796,0
+CNTA.US,D,20250305,000000,16.49,17.1,16.095,16.96,1049332,0
+CNTA.US,D,20250306,000000,16.62,17.25,16.38,16.76,568529,0
+CNTA.US,D,20250307,000000,16.93,17.29,16.1,16.23,1090724,0
+CNTA.US,D,20250310,000000,16.01,16.01,15.3,15.8,1208804,0
+CNTA.US,D,20250311,000000,15.68,16.63,15.36,16.47,1290466,0
+CNTA.US,D,20250312,000000,16.62,17.16,16.475,17.06,1226639,0
+CNTA.US,D,20250313,000000,17.03,17.97,16.87,16.87,1246343,0
+CNTA.US,D,20250314,000000,16.5,17.5,16.27,17.14,1372754,0
+CNTA.US,D,20250317,000000,17.07,17.67,16.19,17.2,923118,0
+CNTA.US,D,20250318,000000,16.99,17.355,16.1701,16.51,882329,0
+CNTA.US,D,20250319,000000,16.43,17.1,16.12,16.77,632814,0
+CNTA.US,D,20250320,000000,16.35,17.11,16.2,16.29,759374,0
+CNTA.US,D,20250321,000000,16.09,16.635,15.7375,15.75,1555583,0
+CNTA.US,D,20250324,000000,15.5,16.865,15.5,16.63,971010,0
+CNTA.US,D,20250325,000000,16.53,16.6246,15.78,15.81,785408,0
+CNTA.US,D,20250326,000000,15.4,15.5,13.78,14.54,2499419,0
+CNTA.US,D,20250327,000000,14.5,15.03,14.32,14.51,675574,0
+CNTA.US,D,20250328,000000,14.62,15.04,14.37,14.59,620347,0
+CNTA.US,D,20250331,000000,14.74,14.89,13.75,14.38,855291,0
+CNTA.US,D,20250401,000000,14.34,14.34,13.01,13.23,1380137,0
+CNTA.US,D,20250402,000000,13.07,14.13,13.07,13.7,907471,0
+CNTA.US,D,20250403,000000,13.23,13.9499,12.78,13.06,1175116,0
+CNTA.US,D,20250404,000000,12.54,12.76,11.39,11.68,1581946,0
+CNTA.US,D,20250407,000000,11.04,11.86,10.5824,11.28,1447185,0
+CNTA.US,D,20250408,000000,11.44,12.39,10.51,10.71,1234487,0
+CNTA.US,D,20250409,000000,10.51,12.34,9.6,11.76,3156805,0
+CNTA.US,D,20250410,000000,11.74,11.78,10.45,11.27,1326242,0
+CNTA.US,D,20250411,000000,11.18,11.72,10.87,11.57,635858,0
+CNTA.US,D,20250414,000000,11.8,12.14,11.5001,11.94,766062,0
+CNTA.US,D,20250415,000000,11.83,12.815,11.75,11.94,594432,0
+CNTA.US,D,20250416,000000,11.88,12.11,11.5,11.83,787733,0
+CNTA.US,D,20250417,000000,11.87,12.3,11.87,12.295,784645,0
+CNTA.US,D,20250421,000000,12.21,12.4,11.95,12.15,635487,0
+CNTA.US,D,20250422,000000,12.29,13.03,12.1,12.67,568831,0
+CNTA.US,D,20250423,000000,13.02,13.5,12.85,13.03,613223,0
+CNTA.US,D,20250424,000000,13,13.66,12.885,13.61,538958,0
+CNTA.US,D,20250425,000000,13.49,14.05,13.435,13.79,480978,0
+CNTA.US,D,20250428,000000,13.83,14.08,13.52,13.75,756600,0
+CNTA.US,D,20250429,000000,13.68,14,13.465,13.72,483400,0
+CNTA.US,D,20250430,000000,13.95,13.95,13.35,13.71,553595,0
+CNTA.US,D,20250501,000000,13.65,14.06,13.15,13.5,635511,0
+CNTA.US,D,20250502,000000,14.21,14.39,13.49,13.61,749858,0
+CNTA.US,D,20250505,000000,13.44,13.84,12.98,13.57,419061,0
+CNTA.US,D,20250506,000000,13.41,13.41,11.82,12.01,1071302,0
+CNTA.US,D,20250507,000000,12.01,12.565,11.93,12.11,495060,0
+CNTA.US,D,20250508,000000,12.51,12.62,11.88,12.39,479805,0
+CNTA.US,D,20250509,000000,12.33,12.85,12.09,12.3,509977,0
+CNTA.US,D,20250512,000000,12.8,13.35,12.385,13.15,430445,0
+CNTA.US,D,20250513,000000,13.08,13.08,12.215,12.46,492693,0
+CNTA.US,D,20250514,000000,12.3,12.485,11.94,12.27,448803,0
+CNTA.US,D,20250515,000000,12.21,12.68,11.94,12.59,509183,0
+CNTA.US,D,20250516,000000,12.75,13.06,12.44,12.51,1408566,0
+CNTA.US,D,20250519,000000,12.55,12.74,12.08,12.26,464844,0
+CNTA.US,D,20250520,000000,12.74,13.34,12.2,13.2,785385,0
+CNTA.US,D,20250521,000000,12.96,13.135,12.65,12.82,994004,0
+CNTA.US,D,20250522,000000,12.75,12.99,12.11,12.62,771119,0
+CNTA.US,D,20250523,000000,12.44,13.23,12.41,12.87,726678,0
+CNTA.US,D,20250527,000000,13.06,13.2,12.61,12.77,1510750,0
+CNTA.US,D,20250528,000000,13.23,13.23,12.72,12.95,922779,0
+CNTA.US,D,20250529,000000,13.08,13.325,12.87,13.07,526658,0
+CNTA.US,D,20250530,000000,12.93,13.54,12.55,13.51,888629,0
+CNTA.US,D,20250602,000000,13.62,13.84,13.215,13.41,770808,0
+CNTA.US,D,20250603,000000,13.48,13.58,13.22,13.36,398221,0
+CNTA.US,D,20250604,000000,13.36,13.44,12.5,12.53,936220,0
+CNTA.US,D,20250605,000000,12.54,12.81,10.95,11.86,3561738,0
+CNTA.US,D,20250606,000000,11.97,12.42,11.91,11.92,1032103,0
+CNTA.US,D,20250609,000000,12.04,12.24,11.55,11.94,1628203,0
+CNTA.US,D,20250610,000000,12.04,12.415,12.01,12.12,1345606,0
+CNTA.US,D,20250611,000000,12.14,12.8695,11.91,12.49,1395016,0
+CNTA.US,D,20250612,000000,12.41,12.725,11.93,12.04,517622,0
+CNTA.US,D,20250613,000000,11.85,12.4,11.77,12.38,1039212,0
+CNTA.US,D,20250616,000000,12.44,12.69,12.05,12.6,1256765,0
+CNTA.US,D,20250617,000000,12.51,12.86,12.455,12.6,1588146,0
+CNTA.US,D,20250618,000000,12.6,13.06,12.55,12.68,1381655,0
+CNTA.US,D,20250620,000000,12.865,13.02,12.3,12.43,1612616,0
+CNTA.US,D,20250623,000000,12.4,13.065,12.39,13,942208,0
+CNTA.US,D,20250624,000000,13.05,14.265,12.76,14.2,1580303,0
+CNTA.US,D,20250625,000000,14,14.14,13.4,13.43,779371,0
+CNTA.US,D,20250626,000000,13.34,13.45,12.74,13.04,826854,0
+CNTA.US,D,20250627,000000,13.09,13.3,12.75,13.13,817526,0
+CNTA.US,D,20250630,000000,13.13,13.29,12.78,13.14,1137868,0
+CNTA.US,D,20250701,000000,13.04,13.52,12.9,13.17,984653,0
+CNTA.US,D,20250702,000000,13.33,13.88,13.195,13.74,651586,0
+CNTA.US,D,20250703,000000,13.93,14.11,13.65,14.07,689124,0
+CNTA.US,D,20250707,000000,14.03,14.135,13.22,13.62,676547,0
+CNTA.US,D,20250708,000000,13.65,13.85,13.39,13.56,747894,0
+CNTA.US,D,20250709,000000,13.67,14.71,13.67,14.03,1220841,0
+CNTA.US,D,20250710,000000,14.01,14.74,13.85,14.65,937021,0
+CNTA.US,D,20250711,000000,14.64,14.73,14.17,14.43,460489,0
+CNTA.US,D,20250714,000000,14.43,15.48,14.34,15.13,2012350,0
+CNTA.US,D,20250715,000000,15.11,15.15,14.7474,15.08,847125,0
+CNTA.US,D,20250716,000000,15.1,15.73,14.96,15.65,1619587,0
+CNTA.US,D,20250717,000000,15.65,16,15.26,15.96,647870,0
+CNTA.US,D,20250718,000000,16.05,16.1466,15.52,15.69,1007313,0
+CNTA.US,D,20250721,000000,15.99,16.14,15.755,16.06,1126346,0
+CNTA.US,D,20250722,000000,15.9,16.225,15.86,16.17,616384,0
+CNTA.US,D,20250723,000000,16.24,16.43,15.57,15.57,1650018,0
+CNTA.US,D,20250724,000000,15.57,15.81,15.245,15.48,478046,0
+CNTA.US,D,20250725,000000,15.47,15.74,15.19,15.41,355816,0
+CNTA.US,D,20250728,000000,15.53,15.695,15.18,15.2,541168,0
+CNTA.US,D,20250729,000000,15.37,15.415,15.05,15.21,589308,0
+CNTA.US,D,20250730,000000,15.25,17.69,15.115,16.56,3892976,0
+CNTA.US,D,20250731,000000,16.47,17.21,15.9507,17.17,1390648,0
+CNTA.US,D,20250801,000000,17.06,17.45,16.67,16.81,851319,0
+CNTA.US,D,20250804,000000,16.87,17,16.02,16.08,1384682,0
+CNTA.US,D,20250805,000000,16.02,17.43,15.83,17.31,1586172,0
+CNTA.US,D,20250806,000000,17.22,17.41,16.53,17.14,1472680,0
+CNTA.US,D,20250807,000000,17.14,17.19,16.68,17.18,1190768,0
+CNTA.US,D,20250808,000000,17.34,17.37,16.87,17.02,557960,0
+CNTA.US,D,20250811,000000,16.93,16.93,16.46,16.61,840034,0
+CNTA.US,D,20250812,000000,16.3,17.215,16.25,17.11,911299,0
+CNTA.US,D,20250813,000000,17.19,17.75,16.81,17.14,1383443,0
+CNTA.US,D,20250814,000000,16.98,17.78,16.78,17.64,890003,0
+CNTA.US,D,20250815,000000,17.23,18.11,17.23,18.05,1282676,0
+CNTA.US,D,20250818,000000,18,18.14,17.53,17.59,1012833,0
+CNTA.US,D,20250819,000000,17.63,17.98,17.215,17.34,1331561,0
+CNTA.US,D,20250820,000000,17.3,17.53,17.01,17.28,771196,0
+CNTA.US,D,20250821,000000,17.32,17.71,17.155,17.53,1081918,0
+CNTA.US,D,20250822,000000,17.55,18.06,16.96,17.01,1127989,0
+CNTA.US,D,20250825,000000,17.005,17.25,16.95,17,369857,0
+CNTA.US,D,20250826,000000,17.18,17.425,16.41,16.79,1338264,0
+CNTA.US,D,20250827,000000,16.81,16.81,16.27,16.65,960995,0
+CNTA.US,D,20250828,000000,16.68,16.835,16.465,16.56,389156,0
+CNTA.US,D,20250829,000000,16.6,16.875,16.355,16.79,632847,0
+CNTA.US,D,20250902,000000,16.79,17.45,16.56,17.27,758880,0
+CNTA.US,D,20250903,000000,17.68,17.68,15.01,15.91,3219265,0
+CNTA.US,D,20250904,000000,15.81,16.05,15.56,15.79,905511,0
+CNTA.US,D,20250905,000000,15.87,16.13,15.68,15.73,952266,0
+CNTA.US,D,20250908,000000,16.7,18.6967,15.83,18.03,4037854,0
+CNTA.US,D,20250909,000000,18.28,20.87,18.03,20.85,3396324,0
+CNTA.US,D,20250910,000000,20.86,22.95,20.84,22.71,3397389,0
+CNTA.US,D,20250911,000000,22.61,23.24,22.52,22.67,1278957,0
+CNTA.US,D,20250912,000000,22.49,22.84,21.47,21.81,1297764,0
+CNTA.US,D,20250915,000000,21.81,22.25,21.61,22.02,857960,0
+CNTA.US,D,20250916,000000,22.06,22.2198,20.94,21.33,1159246,0
+CNTA.US,D,20250917,000000,21.44,22.4,21,21.85,1422829,0
+CNTA.US,D,20250918,000000,22.01,23.0899,21.83,22.97,1127248,0
+CNTA.US,D,20250919,000000,23.04,23.51,22.66,22.79,783013,0
+CNTA.US,D,20250922,000000,22.85,23.47,22.68,23.38,566205,0
+CNTA.US,D,20250923,000000,23.2,23.6,22.94,23.34,627432,0
+CNTA.US,D,20250924,000000,23,24.13,23,23.97,968943,0
+CNTA.US,D,20250925,000000,23.89,23.89,22.86,23.01,862292,0
+CNTA.US,D,20250926,000000,23.13,23.48,22.5229,23.26,986699,0
+CNTA.US,D,20250929,000000,23.47,24.57,23.14,24.4,1128465,0
+CNTA.US,D,20250930,000000,24.29,24.57,23.53,24.25,1417723,0
+CNTA.US,D,20251001,000000,24.1,24.3796,22.43,22.62,1151825,0
+CNTA.US,D,20251002,000000,22.75,23.16,22.26,23.05,2155841,0
+CNTA.US,D,20251003,000000,23.19,23.6,22.89,23.23,1011576,0
+CNTA.US,D,20251006,000000,23.65,23.67,22.71,23,964377,0
+CNTA.US,D,20251007,000000,23.09,23.41,22.85,23.12,747576,0
+CNTA.US,D,20251008,000000,23.23,23.23,22.3,22.3,1080596,0
+CNTA.US,D,20251009,000000,22.26,23.0055,22.01,22.83,1365766,0
+CNTA.US,D,20251010,000000,22.94,22.94,21.83,22.31,1196013,0
+CNTA.US,D,20251013,000000,22.18,23.075,22.155,22.47,939221,0
+CNTA.US,D,20251014,000000,22.26,22.77,21.78,22.41,722465,0
+CNTA.US,D,20251015,000000,22.61,22.74,22.29,22.57,639192,0
+CNTA.US,D,20251016,000000,22.77,23.635,22.6,22.86,1301144,0
+CNTA.US,D,20251017,000000,22.83,23.34,22.69,23.02,887592,0
+CNTA.US,D,20251020,000000,23.24,23.24,22.58,22.79,729342,0
+CNTA.US,D,20251021,000000,22.82,23.2,22.5,22.74,835236,0
+CNTA.US,D,20251022,000000,22.65,23.49,22.56,23.28,878903,0
+CNTA.US,D,20251023,000000,23.21,24.19,23.2,24.14,701146,0
+CNTA.US,D,20251024,000000,24.2,24.81,23.855,24.15,316325,0
+CNTA.US,D,20251027,000000,24.52,25.2975,24.38,24.46,982456,0
+CNTA.US,D,20251028,000000,24.61,25.31,24.61,25,1084689,0
+CNTA.US,D,20251029,000000,25.05,25.27,23.71,23.98,769950,0
+CNTA.US,D,20251030,000000,23.9,24.73,23.45,24.33,505060,0
+CNTA.US,D,20251031,000000,24.44,25.13,23.96,24.9,598163,0
+CNTA.US,D,20251103,000000,24.9,25.42,23.53,23.94,904630,0
+CNTA.US,D,20251104,000000,23.53,24.165,23,23.74,493209,0
+CNTA.US,D,20251105,000000,17.99,22.915,17.05,22.52,10088284,0
+CNTA.US,D,20251106,000000,22.18,24.15,22.1,22.835,1956642,0
+CNTA.US,D,20251107,000000,22.44,22.975,21.585,22.12,1936148,0
+CNTA.US,D,20251110,000000,22.49,23.08,21.79,22.33,1910699,0
+CNTA.US,D,20251111,000000,22.62,23.07,22.13,22.54,998728,0
+CNTA.US,D,20251112,000000,22.34,27.18,21.97,26.7,7441179,0
+CNTA.US,D,20251113,000000,26.2,26.89,25.46,25.97,2028475,0
+CNTA.US,D,20251114,000000,25.96,27.72,25.8805,27.61,3530667,0
+CNTA.US,D,20251117,000000,27.74,29.29,27.21,27.32,3580612,0
+CNTA.US,D,20251118,000000,27.44,29,27.15,28.36,2205560,0
+CNTA.US,D,20251119,000000,28.45,28.83,27.513,28,1477348,0
+CNTA.US,D,20251120,000000,28.56,29.33,27.47,27.54,1764209,0
+CNTA.US,D,20251121,000000,27.73,28.97,27.58,27.98,1623263,0
+CNTA.US,D,20251124,000000,28.1,29.45,28,29.37,1318824,0
+CNTA.US,D,20251125,000000,29.5,29.895,28.86,28.96,2061027,0
+CNTA.US,D,20251126,000000,29.27,29.99,28.53,28.98,2206906,0
+CNTA.US,D,20251128,000000,29.17,29.52,28.96,29.03,1217165,0
+CNTA.US,D,20251201,000000,29.63,29.77,28.1897,28.47,1684076,0
+CNTA.US,D,20251202,000000,28.42,29.14,28.19,28.51,1272703,0
+CNTA.US,D,20251203,000000,28.35,29.52,28.35,29.07,2015355,0
+CNTA.US,D,20251204,000000,29,29.74,28.5199,29.56,666153,0
+CNTA.US,D,20251205,000000,29.31,30,28.95,29.91,887812,0
+CNTA.US,D,20251208,000000,29.865,30.58,29.42,29.5,828534,0
+CNTA.US,D,20251209,000000,29.3,29.74,28.425,28.6,955230,0
+CNTA.US,D,20251210,000000,29.11,30.02,28.72,29.57,972564,0
+CNTA.US,D,20251211,000000,26.69,28.89,26.4994,27.18,4058202,0
+CNTA.US,D,20251212,000000,27.09,27.67,25.59,26.51,2412437,0
+CNTA.US,D,20251215,000000,26.55,26.8325,25.95,26.15,1386923,0
+CNTA.US,D,20251216,000000,26.18,26.695,25.52,25.72,1236849,0
+CNTA.US,D,20251217,000000,25.58,25.97,24.81,24.98,1351832,0
+CNTA.US,D,20251218,000000,25.32,25.5,24.43,24.85,1491381,0
+CNTA.US,D,20251219,000000,24.89,25.28,24.17,24.85,1070003,0
+CNTA.US,D,20251222,000000,25.08,25.7,24.87,25.38,882800,0
+CNTA.US,D,20251223,000000,25.31,25.6,25.03,25.26,1096297,0
+CNTA.US,D,20251224,000000,25.46,26.01,25.14,25.68,442754,0
+CNTA.US,D,20251226,000000,25.61,25.965,25.0701,25.33,465494,0
+CNTA.US,D,20251229,000000,25.18,25.7,24.64,24.79,284144,0
+CNTA.US,D,20251230,000000,24.77,25.58,24.586,24.74,602627,0
+CNTA.US,D,20251231,000000,24.82,25.32,24.44,25.01,779020,0
+CNTA.US,D,20260102,000000,24.88,25.21,23.49,23.69,783708,0
+CNTA.US,D,20260105,000000,23.57,23.68,22.15,23.02,4658262,0
+CNTA.US,D,20260106,000000,22.89,23.32,22.66,22.68,1443637,0
+CNTA.US,D,20260107,000000,22.7,23.69,22.44,22.69,1824347,0
+CNTA.US,D,20260108,000000,22.75,22.84,21.9,22.05,1230803,0
+CNTA.US,D,20260109,000000,22.33,23,22.21,22.42,1148197,0
+CNTA.US,D,20260112,000000,22.29,22.43,21.5487,22.02,514514,0
+CNTA.US,D,20260113,000000,22,22.47,21.8,22.22,726942,0
+CNTA.US,D,20260114,000000,22.14,22.285,21.81,22.09,679075,0
+CNTA.US,D,20260115,000000,22.31,22.82,21.94,22.4,2533689,0
+CNTA.US,D,20260116,000000,22.45,22.8499,22.07,22.2,1681099,0
+CNTA.US,D,20260120,000000,21.79,22.97,21.5,22.92,638908,0
+CNTA.US,D,20260121,000000,23,23.55,22.59,23.23,6463853,0
+CNTA.US,D,20260122,000000,23.18,24.95,23.0201,24.65,2037770,0
+CNTA.US,D,20260123,000000,24.5,26,24.11,25.27,1887863,0
+CNTA.US,D,20260126,000000,25.23,26.63,24.73,25.73,1283849,0
+CNTA.US,D,20260127,000000,25.77,26.49,25.47,25.99,1142906,0
+CNTA.US,D,20260128,000000,26.11,26.41,25.22,25.24,906914,0
+CNTA.US,D,20260129,000000,25.39,25.52,24.13,24.89,1147496,0
+CNTA.US,D,20260130,000000,24.73,25.15,23.82,24.57,958537,0
+CNTA.US,D,20260202,000000,24.57,25.67,24.145,25.19,1046347,0
+CNTA.US,D,20260203,000000,25.5,26.51,25.14,25.48,1005598,0
+CNTA.US,D,20260204,000000,25.22,26.11,24.3,25,870274,0
+CNTA.US,D,20260205,000000,25,25.28,23.41,23.54,3975913,0
+CNTA.US,D,20260206,000000,23.85,24.545,23.33,23.49,916750,0
+CNTA.US,D,20260209,000000,23.65,23.77,22.66,23.53,609303,0
+CNTA.US,D,20260210,000000,23.76,24.03,23.455,23.55,451617,0
+CNTA.US,D,20260211,000000,23.41,23.85,22.5,23.56,662684,0
+CNTA.US,D,20260212,000000,23.6,24.35,23.03,24.25,1606282,0
+CNTA.US,D,20260213,000000,24.29,25.8,24.065,24.71,1563775,0
+CNTA.US,D,20260217,000000,24.43,25.1,24.43,24.94,910990,0
+CNTA.US,D,20260218,000000,24.94,25.63,24.91,25.06,830707,0
diff --git a/daily/us/nasdaq stocks/1/cpbi.us.txt b/daily/us/nasdaq stocks/1/cpbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bfba667234f7faec79a25d92cf1549faf7af7ed
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cpbi.us.txt	
@@ -0,0 +1,544 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPBI.US,D,20231023,000000,9.29,9.29,9.0014,9.05,52201,0
+CPBI.US,D,20231024,000000,9,9.09,9,9.05,74203,0
+CPBI.US,D,20231025,000000,9.09,9.24,9,9.07,24275,0
+CPBI.US,D,20231026,000000,9.07,9.07,8.96,9,14882,0
+CPBI.US,D,20231027,000000,9,9.07,8.91,9.07,6125,0
+CPBI.US,D,20231030,000000,9.08,9.08,8.9101,9.05,53756,0
+CPBI.US,D,20231031,000000,8.93,9.06,8.91,9.02,71955,0
+CPBI.US,D,20231101,000000,8.96,9.1,8.96,9.1,78379,0
+CPBI.US,D,20231102,000000,9.02,9.1,8.92,9,53689,0
+CPBI.US,D,20231103,000000,9,10,8.93,9.6,85811,0
+CPBI.US,D,20231106,000000,9.64,10,9.4312,9.5,48649,0
+CPBI.US,D,20231107,000000,9.26,9.41,9.1701,9.25,22678,0
+CPBI.US,D,20231108,000000,9.3,9.44,9.27,9.44,10256,0
+CPBI.US,D,20231109,000000,9.2501,9.51,9.25,9.44,41747,0
+CPBI.US,D,20231110,000000,9.47,9.75,9.41,9.6,54316,0
+CPBI.US,D,20231113,000000,9.51,9.69,9.48,9.64,25911,0
+CPBI.US,D,20231114,000000,9.65,9.75,9.52,9.69,39864,0
+CPBI.US,D,20231115,000000,9.51,9.8,9.48,9.79,26642,0
+CPBI.US,D,20231116,000000,9.58,9.95,9.4001,9.86,44202,0
+CPBI.US,D,20231117,000000,9.7,9.96,9.7,9.89,22041,0
+CPBI.US,D,20231120,000000,9.8876,9.97,9.61,9.93,22322,0
+CPBI.US,D,20231121,000000,9.66,9.99,9.66,9.91,17966,0
+CPBI.US,D,20231122,000000,9.78,9.98,9.78,9.98,3409,0
+CPBI.US,D,20231124,000000,9.82,9.98,9.81,9.98,2469,0
+CPBI.US,D,20231127,000000,9.8,9.98,9.8,9.98,3178,0
+CPBI.US,D,20231128,000000,9.98,9.98,9.86,9.98,8260,0
+CPBI.US,D,20231129,000000,9.86,10.2,9.84,9.93,104546,0
+CPBI.US,D,20231130,000000,9.9,10.015,9.7,9.9,26765,0
+CPBI.US,D,20231201,000000,9.9,9.9499,9.82,9.94,9979,0
+CPBI.US,D,20231204,000000,9.94,10,9.88,10,17211,0
+CPBI.US,D,20231205,000000,9.95,10,9.9,9.9,12777,0
+CPBI.US,D,20231206,000000,9.9,9.96,9.9,9.9,8033,0
+CPBI.US,D,20231207,000000,9.82,10,9.82,9.85,14470,0
+CPBI.US,D,20231208,000000,9.99,10.04,9.9,9.94,21934,0
+CPBI.US,D,20231211,000000,9.94,10.04,9.76,9.76,17451,0
+CPBI.US,D,20231212,000000,9.89,9.97,9.8,9.83,13448,0
+CPBI.US,D,20231213,000000,9.98,10.02,9.75,9.75,14418,0
+CPBI.US,D,20231214,000000,10,10.09,9.9,9.91,73427,0
+CPBI.US,D,20231215,000000,10.02,10.03,9.6,9.6,184169,0
+CPBI.US,D,20231218,000000,9.76,9.879,9.62,9.62,54015,0
+CPBI.US,D,20231219,000000,9.75,9.93,9.65,9.65,102590,0
+CPBI.US,D,20231220,000000,9.82,9.82,9.68,9.785,6905,0
+CPBI.US,D,20231221,000000,9.8,9.81,9.69,9.79,6185,0
+CPBI.US,D,20231222,000000,9.81,9.98,9.8,9.97,12694,0
+CPBI.US,D,20231226,000000,9.97,10.05,9.936,10.01,20582,0
+CPBI.US,D,20231227,000000,10.0262,10.08,10.02,10.07,21121,0
+CPBI.US,D,20231228,000000,10.03,10.15,9.99,10.13,60374,0
+CPBI.US,D,20231229,000000,10.15,10.2,10.07,10.2,48807,0
+CPBI.US,D,20240102,000000,10.18,10.6,10.03,10.56,46005,0
+CPBI.US,D,20240103,000000,10.2884,10.6,10.25,10.6,3953,0
+CPBI.US,D,20240104,000000,10.56,10.72,10.56,10.68,13101,0
+CPBI.US,D,20240105,000000,10.5501,10.74,10.5501,10.74,8221,0
+CPBI.US,D,20240108,000000,10.74,10.75,10.7196,10.75,3265,0
+CPBI.US,D,20240109,000000,10.75,10.8,10.6772,10.8,4928,0
+CPBI.US,D,20240110,000000,10.74,10.74,10.6,10.61,3641,0
+CPBI.US,D,20240111,000000,10.69,10.7,10.5,10.65,29875,0
+CPBI.US,D,20240112,000000,10.68,10.68,10.59,10.63,5812,0
+CPBI.US,D,20240116,000000,10.51,10.59,10.5,10.59,13247,0
+CPBI.US,D,20240117,000000,10.45,10.56,10.45,10.56,680,0
+CPBI.US,D,20240118,000000,10.6599,10.8,10.48,10.73,28211,0
+CPBI.US,D,20240119,000000,10.75,10.87,10.57,10.75,46224,0
+CPBI.US,D,20240122,000000,10.75,10.75,10.55,10.725,12283,0
+CPBI.US,D,20240123,000000,10.7046,10.74,10.62,10.62,6680,0
+CPBI.US,D,20240124,000000,10.64,10.64,10.5001,10.53,19464,0
+CPBI.US,D,20240125,000000,10.5401,10.542,10.49,10.49,7193,0
+CPBI.US,D,20240126,000000,10.515,10.515,10.38,10.44,17226,0
+CPBI.US,D,20240129,000000,10.42,10.44,10.25,10.3237,17709,0
+CPBI.US,D,20240130,000000,10.2501,10.33,10.25,10.26,6121,0
+CPBI.US,D,20240131,000000,10.24,10.275,10.23,10.25,12244,0
+CPBI.US,D,20240201,000000,10.2101,10.22,10.06,10.19,81912,0
+CPBI.US,D,20240202,000000,10.08,10.26,10.05,10.26,30945,0
+CPBI.US,D,20240205,000000,10.24,10.24,10.16,10.19,754,0
+CPBI.US,D,20240206,000000,10.21,10.21,10.05,10.1,16005,0
+CPBI.US,D,20240207,000000,10.1,10.1,9.91,9.94,34621,0
+CPBI.US,D,20240208,000000,9.99,10.05,9.99,10.01,2468,0
+CPBI.US,D,20240209,000000,9.98,10.046,9.98,10.02,4408,0
+CPBI.US,D,20240212,000000,10,10.26,10,10.19,7615,0
+CPBI.US,D,20240213,000000,10.195,10.2,10.15,10.2,3233,0
+CPBI.US,D,20240214,000000,10.18,10.23,10.18,10.23,2173,0
+CPBI.US,D,20240215,000000,10.24,10.29,10.23,10.29,3614,0
+CPBI.US,D,20240216,000000,10.29,10.29,10.241,10.241,5898,0
+CPBI.US,D,20240220,000000,10.21,10.26,10.2014,10.23,1784,0
+CPBI.US,D,20240221,000000,10.22,10.28,10.2001,10.28,8336,0
+CPBI.US,D,20240222,000000,10.21,10.25,10.15,10.15,21578,0
+CPBI.US,D,20240223,000000,10.225,10.23,10.225,10.23,1218,0
+CPBI.US,D,20240226,000000,10.2336,10.2336,10.19,10.19,1520,0
+CPBI.US,D,20240227,000000,10.2,10.2,10.2,10.2,1371,0
+CPBI.US,D,20240228,000000,10.2,10.25,10.1999,10.25,1832,0
+CPBI.US,D,20240229,000000,10.26,10.29,10.26,10.29,1352,0
+CPBI.US,D,20240301,000000,10.2604,10.27,10.21,10.2101,4074,0
+CPBI.US,D,20240305,000000,10.2338,10.2491,10.2101,10.2487,2338,0
+CPBI.US,D,20240306,000000,10.245,10.245,10.2101,10.2101,1475,0
+CPBI.US,D,20240307,000000,10.21,10.2985,10.21,10.25,17079,0
+CPBI.US,D,20240308,000000,10.25,10.2897,10.25,10.2501,3111,0
+CPBI.US,D,20240311,000000,10.25,10.2886,10.25,10.28,3378,0
+CPBI.US,D,20240312,000000,10.2999,10.2999,10.21,10.22,5888,0
+CPBI.US,D,20240313,000000,10.29,10.29,10.24,10.24,1274,0
+CPBI.US,D,20240314,000000,10.2236,10.26,10.16,10.21,2943,0
+CPBI.US,D,20240315,000000,10.26,10.26,10.16,10.16,2885,0
+CPBI.US,D,20240318,000000,10.19,10.2,10.16,10.16,1631,0
+CPBI.US,D,20240319,000000,10.135,10.19,10.1,10.15,3864,0
+CPBI.US,D,20240320,000000,10.15,10.27,10.12,10.27,2965,0
+CPBI.US,D,20240321,000000,10.215,10.29,10.21,10.21,1092,0
+CPBI.US,D,20240322,000000,10.22,10.28,10.22,10.25,1195,0
+CPBI.US,D,20240325,000000,10.27,10.28,10.2663,10.2663,1641,0
+CPBI.US,D,20240326,000000,10.25,10.2533,10.22,10.24,2109,0
+CPBI.US,D,20240327,000000,10.2599,10.2599,10.255,10.255,1666,0
+CPBI.US,D,20240328,000000,10.2599,10.2599,10.22,10.22,840,0
+CPBI.US,D,20240401,000000,10.25,10.255,10.2,10.2,2938,0
+CPBI.US,D,20240402,000000,10.16,10.25,10.15,10.2,2491,0
+CPBI.US,D,20240403,000000,10.25,10.25,10.25,10.25,285,0
+CPBI.US,D,20240404,000000,10.2,10.24,10.1831,10.24,1139,0
+CPBI.US,D,20240405,000000,10.25,10.25,10.135,10.1609,8542,0
+CPBI.US,D,20240408,000000,10.08,10.14,10.07,10.14,2037,0
+CPBI.US,D,20240409,000000,10.17,10.17,10.17,10.17,104,0
+CPBI.US,D,20240410,000000,10.1,10.1,10.01,10.05,3261,0
+CPBI.US,D,20240411,000000,10.025,10.075,10.0101,10.075,1912,0
+CPBI.US,D,20240412,000000,10.08,10.08,10.01,10.05,1640,0
+CPBI.US,D,20240415,000000,10.055,10.1,10,10.05,10542,0
+CPBI.US,D,20240416,000000,10.03,10.03,10,10.01,4241,0
+CPBI.US,D,20240417,000000,10,10.05,9.975,9.975,1885,0
+CPBI.US,D,20240418,000000,10.05,10.05,10,10.04,2263,0
+CPBI.US,D,20240419,000000,9.97,10.07,9.97,10.07,4795,0
+CPBI.US,D,20240422,000000,10.05,10.26,10.05,10.25,9200,0
+CPBI.US,D,20240423,000000,10.25,10.25,10.25,10.25,258,0
+CPBI.US,D,20240425,000000,10.0601,10.25,10.0601,10.155,748,0
+CPBI.US,D,20240426,000000,10.12,10.12,10.12,10.12,176,0
+CPBI.US,D,20240429,000000,10.1458,10.1886,10.03,10.06,7806,0
+CPBI.US,D,20240430,000000,10.05,10.07,10,10.07,2445,0
+CPBI.US,D,20240501,000000,10,10,9.96,10,6658,0
+CPBI.US,D,20240502,000000,9.9877,10.07,9.9802,10.04,3318,0
+CPBI.US,D,20240503,000000,10.02,10.19,10,10.19,1998,0
+CPBI.US,D,20240506,000000,10.19,10.2,10.03,10.07,2532,0
+CPBI.US,D,20240507,000000,10.06,10.25,10.06,10.25,6764,0
+CPBI.US,D,20240508,000000,10.18,10.18,10.075,10.0996,1602,0
+CPBI.US,D,20240509,000000,10.0892,10.15,10.0211,10.13,6113,0
+CPBI.US,D,20240510,000000,10.1,10.1,10,10.01,8723,0
+CPBI.US,D,20240513,000000,10,10.13,10,10.03,3710,0
+CPBI.US,D,20240514,000000,10,10.07,9.98,10.07,5681,0
+CPBI.US,D,20240515,000000,10.12,10.13,10.0001,10.0001,1071,0
+CPBI.US,D,20240516,000000,10.0915,10.14,9.96,9.98,7965,0
+CPBI.US,D,20240517,000000,9.9877,10,9.96,9.96,6370,0
+CPBI.US,D,20240520,000000,9.98,10.01,9.98,10.01,16641,0
+CPBI.US,D,20240521,000000,10.03,10.06,9.97,10.06,2875,0
+CPBI.US,D,20240522,000000,9.99,10.15,9.99,10.06,436,0
+CPBI.US,D,20240523,000000,10.07,10.07,10.045,10.05,3244,0
+CPBI.US,D,20240524,000000,10.11,10.11,10.035,10.035,1353,0
+CPBI.US,D,20240528,000000,10.08,10.08,10.05,10.06,732,0
+CPBI.US,D,20240529,000000,9.9814,10.08,9.9814,10.04,811,0
+CPBI.US,D,20240530,000000,9.97,10.08,9.97,10.02,2862,0
+CPBI.US,D,20240531,000000,10.02,10.02,9.97,9.97,1114,0
+CPBI.US,D,20240603,000000,10.01,10.04,9.97,10.03,2285,0
+CPBI.US,D,20240604,000000,10,10,9.96,9.9999,3674,0
+CPBI.US,D,20240605,000000,10,10.08,10,10.08,2891,0
+CPBI.US,D,20240606,000000,10.0999,10.1,10.01,10.085,5036,0
+CPBI.US,D,20240607,000000,10.09,10.09,10.055,10.055,911,0
+CPBI.US,D,20240610,000000,10.01,10.07,10.01,10.07,790,0
+CPBI.US,D,20240611,000000,10.11,10.12,10.01,10.12,1853,0
+CPBI.US,D,20240612,000000,10.12,10.12,10.02,10.1127,1327,0
+CPBI.US,D,20240613,000000,10.0201,10.0201,10.0201,10.0201,1187,0
+CPBI.US,D,20240617,000000,10.03,10.08,10.03,10.032,1930,0
+CPBI.US,D,20240618,000000,10.08,10.08,10.08,10.08,1478,0
+CPBI.US,D,20240620,000000,10.03,10.12,10.03,10.12,1258,0
+CPBI.US,D,20240621,000000,10.0301,10.14,9.9858,10.14,7023,0
+CPBI.US,D,20240624,000000,10.1074,10.14,10.1074,10.14,2078,0
+CPBI.US,D,20240625,000000,10.139,10.1396,10.08,10.08,1771,0
+CPBI.US,D,20240626,000000,10.095,10.14,10.095,10.13,541,0
+CPBI.US,D,20240627,000000,10.1004,10.15,10.095,10.14,4553,0
+CPBI.US,D,20240628,000000,10.07,10.14,10.07,10.11,2226,0
+CPBI.US,D,20240701,000000,10.1399,10.14,10.1281,10.14,1432,0
+CPBI.US,D,20240702,000000,10.14,10.15,10.1,10.1,4914,0
+CPBI.US,D,20240703,000000,10.12,10.14,10.087,10.13,3524,0
+CPBI.US,D,20240705,000000,10.14,10.14,10.13,10.14,600,0
+CPBI.US,D,20240708,000000,10.14,10.2,10.14,10.1857,2573,0
+CPBI.US,D,20240709,000000,10.2,10.25,10.2,10.2221,757,0
+CPBI.US,D,20240710,000000,10.23,10.24,10.225,10.23,2222,0
+CPBI.US,D,20240711,000000,10.25,10.25,10.16,10.2,17181,0
+CPBI.US,D,20240712,000000,10.11,10.28,10.11,10.28,5300,0
+CPBI.US,D,20240715,000000,10.28,10.7,10.225,10.7,19532,0
+CPBI.US,D,20240716,000000,10.645,10.74,10.645,10.74,7974,0
+CPBI.US,D,20240717,000000,10.71,10.71,10.71,10.71,469,0
+CPBI.US,D,20240718,000000,10.73,10.73,10.62,10.67,3808,0
+CPBI.US,D,20240719,000000,10.67,10.67,10.58,10.58,452,0
+CPBI.US,D,20240722,000000,10.6101,10.7,10.6101,10.7,2046,0
+CPBI.US,D,20240723,000000,10.7,11.19,10.67,11.04,19453,0
+CPBI.US,D,20240724,000000,11.0399,12.2,10.76,10.88,45167,0
+CPBI.US,D,20240725,000000,10.9999,11.26,10.979,11.23,11030,0
+CPBI.US,D,20240726,000000,11.25,11.6781,11.25,11.36,4598,0
+CPBI.US,D,20240729,000000,11.345,11.345,11.25,11.25,2261,0
+CPBI.US,D,20240731,000000,11.25,11.61,11.25,11.5,1388,0
+CPBI.US,D,20240801,000000,11.71,11.71,10.87,10.88,1503,0
+CPBI.US,D,20240802,000000,10.86,11.12,10.81,11.03,4349,0
+CPBI.US,D,20240805,000000,10.71,11.35,10.69,11.13,4649,0
+CPBI.US,D,20240807,000000,11.13,11.13,11.0114,11.0114,1164,0
+CPBI.US,D,20240808,000000,11.25,11.56,11.25,11.56,2692,0
+CPBI.US,D,20240812,000000,11.62,11.62,11.405,11.55,3634,0
+CPBI.US,D,20240813,000000,11.53,11.825,11.53,11.8,9665,0
+CPBI.US,D,20240814,000000,11.7899,11.7899,11.7899,11.7899,279,0
+CPBI.US,D,20240815,000000,11.8,11.8,11.6896,11.7999,4285,0
+CPBI.US,D,20240816,000000,11.635,11.7698,11.6,11.6,1653,0
+CPBI.US,D,20240819,000000,11.65,11.65,11.5787,11.59,1678,0
+CPBI.US,D,20240820,000000,11.6395,11.6395,11.5834,11.5834,454,0
+CPBI.US,D,20240821,000000,11.6444,11.6444,11.6444,11.6444,247,0
+CPBI.US,D,20240822,000000,11.6,11.65,11.51,11.65,23306,0
+CPBI.US,D,20240823,000000,11.64,11.72,11.64,11.7,2145,0
+CPBI.US,D,20240826,000000,11.88,11.88,11.7,11.85,2569,0
+CPBI.US,D,20240827,000000,11.8262,11.8262,11.6901,11.7,3586,0
+CPBI.US,D,20240828,000000,11.84,11.85,11.8269,11.8269,2213,0
+CPBI.US,D,20240829,000000,11.685,11.7134,11.57,11.57,2169,0
+CPBI.US,D,20240830,000000,11.57,11.83,11.57,11.83,2524,0
+CPBI.US,D,20240903,000000,11.83,11.83,11.685,11.7229,2473,0
+CPBI.US,D,20240904,000000,11.61,11.61,11.51,11.51,2254,0
+CPBI.US,D,20240909,000000,11.66,11.66,11.66,11.66,695,0
+CPBI.US,D,20240910,000000,11.76,11.775,11.52,11.52,1502,0
+CPBI.US,D,20240911,000000,11.54,11.54,11.52,11.52,457,0
+CPBI.US,D,20240912,000000,11.54,11.7546,11.52,11.52,7604,0
+CPBI.US,D,20240913,000000,11.53,11.88,11.53,11.79,6918,0
+CPBI.US,D,20240916,000000,11.75,11.8601,11.54,11.78,3679,0
+CPBI.US,D,20240917,000000,11.58,11.8489,11.58,11.6,11714,0
+CPBI.US,D,20240918,000000,11.8491,12,11.61,11.63,7261,0
+CPBI.US,D,20240919,000000,11.855,11.9972,11.82,11.91,2210,0
+CPBI.US,D,20240920,000000,11.955,12.02,11.71,12.02,33334,0
+CPBI.US,D,20240923,000000,12.03,12.03,12,12.01,2875,0
+CPBI.US,D,20240924,000000,12.01,12.01,11.87,11.87,2124,0
+CPBI.US,D,20240925,000000,11.87,12.1,11.85,12.1,7917,0
+CPBI.US,D,20240926,000000,12.1,12.59,12,12.4,9823,0
+CPBI.US,D,20240927,000000,12.4,12.51,12.4,12.4,1481,0
+CPBI.US,D,20240930,000000,12.755,12.755,12.56,12.56,1421,0
+CPBI.US,D,20241001,000000,12.65,12.65,12.65,12.65,437,0
+CPBI.US,D,20241002,000000,12.59,12.59,12.4064,12.55,7535,0
+CPBI.US,D,20241003,000000,12.64,12.65,12.6234,12.65,1427,0
+CPBI.US,D,20241004,000000,12.625,13.45,12.625,13.45,12489,0
+CPBI.US,D,20241007,000000,13.05,13.4486,13.05,13.3,87486,0
+CPBI.US,D,20241008,000000,12.8,13.44,12.8,13.148,7711,0
+CPBI.US,D,20241009,000000,13.39,13.64,13.09,13.3,10666,0
+CPBI.US,D,20241011,000000,13.5961,13.9,13.3101,13.9,2630,0
+CPBI.US,D,20241014,000000,13.51,13.63,13.51,13.52,986,0
+CPBI.US,D,20241015,000000,13.6,13.75,13.5,13.5,10682,0
+CPBI.US,D,20241016,000000,13.74,13.92,13.625,13.92,11399,0
+CPBI.US,D,20241017,000000,13.79,14,13.75,13.88,5218,0
+CPBI.US,D,20241018,000000,14,14.04,13.9158,14.04,1679,0
+CPBI.US,D,20241021,000000,14.04,14.09,13.7801,13.89,4326,0
+CPBI.US,D,20241022,000000,13.8,13.8499,13.75,13.75,3212,0
+CPBI.US,D,20241023,000000,13.75,13.75,13.6,13.625,40777,0
+CPBI.US,D,20241024,000000,13.6092,13.75,13.6,13.75,4012,0
+CPBI.US,D,20241025,000000,13.66,13.66,13.6,13.6,435,0
+CPBI.US,D,20241028,000000,13.6004,13.7295,13.6004,13.7295,429,0
+CPBI.US,D,20241029,000000,13.75,13.75,13.6,13.75,104641,0
+CPBI.US,D,20241030,000000,13.74,13.85,13.6613,13.75,8652,0
+CPBI.US,D,20241031,000000,13.75,13.95,13.75,13.95,26932,0
+CPBI.US,D,20241101,000000,14,14.0999,14,14.05,2029,0
+CPBI.US,D,20241104,000000,14.17,14.17,13.9899,14,12705,0
+CPBI.US,D,20241105,000000,13.99,14.1,13.99,14.1,10285,0
+CPBI.US,D,20241106,000000,14.2,15,14.2,14.4924,25558,0
+CPBI.US,D,20241107,000000,14.5,14.68,14.5,14.525,13337,0
+CPBI.US,D,20241108,000000,14.59,14.85,14.47,14.795,24464,0
+CPBI.US,D,20241111,000000,14.85,14.89,14.76,14.76,12412,0
+CPBI.US,D,20241112,000000,14.76,14.79,14.5884,14.76,9124,0
+CPBI.US,D,20241113,000000,14.75,14.75,14.51,14.54,15745,0
+CPBI.US,D,20241114,000000,14.6,14.63,14.405,14.63,4610,0
+CPBI.US,D,20241115,000000,14.6134,14.62,14.54,14.6044,6967,0
+CPBI.US,D,20241118,000000,14.6,14.6,14.4798,14.515,11213,0
+CPBI.US,D,20241119,000000,14.5104,14.53,14.5,14.515,6256,0
+CPBI.US,D,20241120,000000,14.5,14.52,14.5,14.5,2442,0
+CPBI.US,D,20241121,000000,14.51,14.53,14.51,14.52,9169,0
+CPBI.US,D,20241122,000000,14.53,14.53,14.3653,14.3653,2026,0
+CPBI.US,D,20241125,000000,14.45,14.5,14.31,14.31,1628,0
+CPBI.US,D,20241126,000000,14.45,14.5217,14.39,14.45,11216,0
+CPBI.US,D,20241127,000000,14.45,14.52,14.4,14.4,6172,0
+CPBI.US,D,20241129,000000,14.45,14.45,14.45,14.45,396,0
+CPBI.US,D,20241202,000000,14.52,14.52,14.3735,14.4,9895,0
+CPBI.US,D,20241203,000000,14.4856,14.5,14.45,14.45,2804,0
+CPBI.US,D,20241204,000000,14.4866,14.492,14.4443,14.4443,2442,0
+CPBI.US,D,20241205,000000,14.4464,14.4468,14.4,14.4,1806,0
+CPBI.US,D,20241206,000000,14.4,14.45,14.26,14.26,9505,0
+CPBI.US,D,20241209,000000,14.3,14.46,14.3,14.46,630,0
+CPBI.US,D,20241210,000000,14.5,14.65,14.5,14.52,19009,0
+CPBI.US,D,20241211,000000,14.56,14.82,14.56,14.82,10553,0
+CPBI.US,D,20241212,000000,14.82,14.82,14.7,14.7,2714,0
+CPBI.US,D,20241213,000000,14.67,14.7,14.61,14.61,1846,0
+CPBI.US,D,20241216,000000,14.6,14.6,14.3151,14.4001,1385,0
+CPBI.US,D,20241217,000000,14.49,14.5,14.1901,14.5,1657,0
+CPBI.US,D,20241218,000000,14.5,14.59,14.22,14.22,10525,0
+CPBI.US,D,20241219,000000,14.35,14.59,14.35,14.59,2879,0
+CPBI.US,D,20241220,000000,14.3,15.5,14.3,15.17,52972,0
+CPBI.US,D,20241223,000000,14.63,14.93,14.1,14.5,1710,0
+CPBI.US,D,20241224,000000,14.57,14.6,14.57,14.6,1178,0
+CPBI.US,D,20241226,000000,14.6,15.22,14.6,14.93,4257,0
+CPBI.US,D,20241227,000000,14.76,15.14,14.43,14.43,3218,0
+CPBI.US,D,20241230,000000,14.58,14.9668,14.58,14.72,3778,0
+CPBI.US,D,20241231,000000,15.01,15.05,14.62,14.96,3927,0
+CPBI.US,D,20250102,000000,15.05,15.05,14.8,14.82,2851,0
+CPBI.US,D,20250103,000000,14.97,14.98,14.25,14.78,4980,0
+CPBI.US,D,20250106,000000,14.98,14.98,14.62,14.64,1395,0
+CPBI.US,D,20250107,000000,14.49,15.025,14.49,15,11966,0
+CPBI.US,D,20250108,000000,15,15,14.75,14.875,2874,0
+CPBI.US,D,20250110,000000,14.51,14.8,14.51,14.79,3032,0
+CPBI.US,D,20250113,000000,14.9,14.9,14.68,14.72,1153,0
+CPBI.US,D,20250114,000000,14.55,14.65,14.5,14.52,5307,0
+CPBI.US,D,20250115,000000,14.65,14.7999,14.65,14.65,1047,0
+CPBI.US,D,20250116,000000,14.52,14.78,14.52,14.58,3664,0
+CPBI.US,D,20250117,000000,14.29,14.74,14.29,14.5,3181,0
+CPBI.US,D,20250121,000000,14.5,14.75,14.5,14.52,2634,0
+CPBI.US,D,20250122,000000,14.5,14.7662,14.5,14.65,5797,0
+CPBI.US,D,20250123,000000,14.65,14.78,14.51,14.76,1041,0
+CPBI.US,D,20250124,000000,14.52,14.7759,14.52,14.6,3127,0
+CPBI.US,D,20250127,000000,14.8,14.8,14.6966,14.79,2741,0
+CPBI.US,D,20250128,000000,14.78,14.78,14.78,14.78,200,0
+CPBI.US,D,20250129,000000,14.51,14.74,14.51,14.74,1758,0
+CPBI.US,D,20250131,000000,14.8,14.8,14.5324,14.8,1031,0
+CPBI.US,D,20250203,000000,14.5,14.78,14.5,14.78,2155,0
+CPBI.US,D,20250204,000000,14.8,14.8,14.65,14.65,1155,0
+CPBI.US,D,20250205,000000,14.5,14.65,14.5,14.65,313,0
+CPBI.US,D,20250206,000000,14.59,14.625,14.52,14.52,3324,0
+CPBI.US,D,20250207,000000,14.5,14.74,14.5,14.74,4874,0
+CPBI.US,D,20250210,000000,14.59,14.8,14.53,14.76,2432,0
+CPBI.US,D,20250211,000000,14.5,14.78,14.5,14.78,1334,0
+CPBI.US,D,20250212,000000,14.8,14.8,14.77,14.77,1953,0
+CPBI.US,D,20250213,000000,14.77,14.77,14.76,14.76,974,0
+CPBI.US,D,20250214,000000,14.7521,14.7521,14.7521,14.7521,312,0
+CPBI.US,D,20250218,000000,14.75,14.75,14.57,14.57,705,0
+CPBI.US,D,20250219,000000,14.6755,14.77,14.6755,14.77,472,0
+CPBI.US,D,20250220,000000,14.7,14.77,14.64,14.75,2445,0
+CPBI.US,D,20250221,000000,14.75,14.79,14.745,14.79,5483,0
+CPBI.US,D,20250224,000000,14.75,14.79,14.75,14.79,2460,0
+CPBI.US,D,20250225,000000,14.79,14.79,14.75,14.75,4113,0
+CPBI.US,D,20250226,000000,14.79,14.79,14.645,14.77,110851,0
+CPBI.US,D,20250227,000000,14.761,14.79,14.645,14.79,1210,0
+CPBI.US,D,20250228,000000,14.7872,14.79,14.76,14.79,2177,0
+CPBI.US,D,20250303,000000,14.8,14.8,14.749,14.75,9490,0
+CPBI.US,D,20250304,000000,14.75,14.79,14.75,14.75,8640,0
+CPBI.US,D,20250305,000000,14.75,14.801,14.75,14.8,1868,0
+CPBI.US,D,20250306,000000,14.8,14.9,14.8,14.9,1881,0
+CPBI.US,D,20250307,000000,14.93,15,14.93,14.9804,2314,0
+CPBI.US,D,20250310,000000,14.8101,14.8101,14.71,14.71,4000,0
+CPBI.US,D,20250311,000000,14.8,14.8,14.7,14.7,6048,0
+CPBI.US,D,20250312,000000,14.75,14.75,14.75,14.75,2693,0
+CPBI.US,D,20250313,000000,14.75,14.77,14.74,14.75,15662,0
+CPBI.US,D,20250314,000000,14.81,14.81,14.75,14.76,12480,0
+CPBI.US,D,20250317,000000,14.72,14.76,14.72,14.76,466,0
+CPBI.US,D,20250318,000000,14.75,14.8323,14.75,14.75,4444,0
+CPBI.US,D,20250319,000000,14.7501,14.91,14.7501,14.8,1546,0
+CPBI.US,D,20250320,000000,14.9298,14.93,14.85,14.85,2004,0
+CPBI.US,D,20250321,000000,14.9,15,14.8,15,3847,0
+CPBI.US,D,20250324,000000,15,15,14.73,14.73,359,0
+CPBI.US,D,20250325,000000,14.98,14.98,14.97,14.97,431,0
+CPBI.US,D,20250326,000000,14.9437,14.9437,14.8,14.8,5511,0
+CPBI.US,D,20250327,000000,14.91,14.91,14.82,14.9,416,0
+CPBI.US,D,20250328,000000,14.8826,14.97,14.8826,14.96,1254,0
+CPBI.US,D,20250331,000000,14.71,14.92,14.71,14.92,1727,0
+CPBI.US,D,20250402,000000,14.7348,14.92,14.7297,14.81,1121,0
+CPBI.US,D,20250403,000000,14.7159,14.79,14.5001,14.51,7290,0
+CPBI.US,D,20250404,000000,14.51,14.8465,14.25,14.3,28689,0
+CPBI.US,D,20250407,000000,14.16,14.3,13,14.15,19105,0
+CPBI.US,D,20250408,000000,14.28,14.29,14,14.0001,10885,0
+CPBI.US,D,20250409,000000,14.01,14.21,14,14,4459,0
+CPBI.US,D,20250410,000000,13.7948,14.02,13.1,13.89,14711,0
+CPBI.US,D,20250411,000000,14,14.14,14,14.14,966,0
+CPBI.US,D,20250414,000000,14.23,14.95,14.23,14.85,10195,0
+CPBI.US,D,20250415,000000,14.6131,14.95,14.23,14.51,59221,0
+CPBI.US,D,20250416,000000,14.53,14.89,14.51,14.88,11207,0
+CPBI.US,D,20250417,000000,14.8677,14.8677,14.52,14.64,7030,0
+CPBI.US,D,20250421,000000,14.5308,14.5308,14.5308,14.5308,5514,0
+CPBI.US,D,20250422,000000,14.54,14.54,14.52,14.52,9223,0
+CPBI.US,D,20250423,000000,14.74,14.74,14.72,14.73,1331,0
+CPBI.US,D,20250424,000000,14.5934,14.98,14.59,14.98,8030,0
+CPBI.US,D,20250425,000000,14.96,14.98,14.96,14.98,798,0
+CPBI.US,D,20250428,000000,14.775,14.81,14.6,14.6,1777,0
+CPBI.US,D,20250429,000000,14.76,14.76,14.76,14.76,316,0
+CPBI.US,D,20250430,000000,14.77,14.77,14.7,14.7,3430,0
+CPBI.US,D,20250501,000000,14.73,14.73,14.72,14.72,720,0
+CPBI.US,D,20250502,000000,14.89,14.96,14.89,14.96,521,0
+CPBI.US,D,20250506,000000,14.843,14.843,14.843,14.843,379,0
+CPBI.US,D,20250509,000000,14.8716,14.8716,14.7,14.83,1416,0
+CPBI.US,D,20250513,000000,14.827,14.85,14.827,14.85,1668,0
+CPBI.US,D,20250514,000000,14.97,14.97,14.82,14.82,688,0
+CPBI.US,D,20250515,000000,14.93,14.93,14.93,14.93,359,0
+CPBI.US,D,20250516,000000,14.93,14.93,14.8,14.81,2593,0
+CPBI.US,D,20250519,000000,14.92,14.98,14.92,14.97,1498,0
+CPBI.US,D,20250521,000000,14.75,14.9999,14.53,14.53,5933,0
+CPBI.US,D,20250522,000000,14.9388,14.9388,14.725,14.725,5830,0
+CPBI.US,D,20250523,000000,14.745,14.745,14.745,14.745,346,0
+CPBI.US,D,20250527,000000,14.8035,14.8035,14.5943,14.6059,2018,0
+CPBI.US,D,20250528,000000,14.5502,14.5502,14.5502,14.5502,2507,0
+CPBI.US,D,20250602,000000,14.56,14.56,14.52,14.55,13614,0
+CPBI.US,D,20250603,000000,14.56,14.59,14.52,14.52,13713,0
+CPBI.US,D,20250604,000000,14.6821,14.6821,14.5722,14.5722,837,0
+CPBI.US,D,20250605,000000,14.52,14.85,14.52,14.85,3817,0
+CPBI.US,D,20250606,000000,14.88,14.88,14.845,14.845,10685,0
+CPBI.US,D,20250609,000000,14.9,14.9,14.8,14.8,15793,0
+CPBI.US,D,20250610,000000,14.85,15.05,14.85,14.975,5338,0
+CPBI.US,D,20250611,000000,14.8501,14.8501,14.85,14.85,3408,0
+CPBI.US,D,20250612,000000,14.9896,14.99,14.925,14.925,539,0
+CPBI.US,D,20250613,000000,14.85,14.93,14.85,14.93,530,0
+CPBI.US,D,20250616,000000,15,15,14.9,14.9,453,0
+CPBI.US,D,20250617,000000,14.85,15.04,14.85,15.04,3010,0
+CPBI.US,D,20250618,000000,14.8501,15.05,14.8501,15.05,1074,0
+CPBI.US,D,20250620,000000,14.92,15.05,14.92,15.05,1314,0
+CPBI.US,D,20250623,000000,14.98,15.05,14.95,15.05,2257,0
+CPBI.US,D,20250624,000000,15,15.2,14.87,15.2,3013,0
+CPBI.US,D,20250626,000000,15.03,15.19,14.88,15.19,5979,0
+CPBI.US,D,20250627,000000,15.08,15.2,15.08,15.2,1436,0
+CPBI.US,D,20250630,000000,15.2,15.2,15.035,15.1218,3423,0
+CPBI.US,D,20250701,000000,14.88,15.045,14.88,14.91,2099,0
+CPBI.US,D,20250702,000000,14.88,14.88,14.85,14.85,4937,0
+CPBI.US,D,20250703,000000,14.89,14.89,14.89,14.89,494,0
+CPBI.US,D,20250707,000000,15.2,15.2,15.2,15.2,545,0
+CPBI.US,D,20250708,000000,15.17,15.2,14.94,14.94,1406,0
+CPBI.US,D,20250709,000000,14.8833,14.8833,14.8833,14.8833,1033,0
+CPBI.US,D,20250711,000000,14.86,14.86,14.86,14.86,543,0
+CPBI.US,D,20250714,000000,14.9199,14.9199,14.9199,14.9199,312,0
+CPBI.US,D,20250716,000000,15.1999,15.1999,14.9,14.9,2034,0
+CPBI.US,D,20250717,000000,14.95,14.95,14.95,14.95,1242,0
+CPBI.US,D,20250722,000000,14.86,14.86,14.86,14.86,811,0
+CPBI.US,D,20250723,000000,14.98,14.98,14.98,14.98,306,0
+CPBI.US,D,20250724,000000,14.98,15.05,14.97,15,2780,0
+CPBI.US,D,20250725,000000,15.048,15.05,14.85,14.99,4560,0
+CPBI.US,D,20250728,000000,14.99,15.2,14.9,15.0252,7816,0
+CPBI.US,D,20250729,000000,15.07,15.15,15.06,15.06,7581,0
+CPBI.US,D,20250730,000000,15.02,15.02,14.98,14.98,26279,0
+CPBI.US,D,20250731,000000,15.0995,15.2,15.0995,15.2,828,0
+CPBI.US,D,20250804,000000,15.03,15.07,15.03,15.07,2567,0
+CPBI.US,D,20250805,000000,15.12,15.25,15.12,15.25,3892,0
+CPBI.US,D,20250806,000000,15.135,15.25,15.135,15.25,5628,0
+CPBI.US,D,20250808,000000,15.25,15.3,15.2,15.25,20440,0
+CPBI.US,D,20250811,000000,15.1,15.335,15.1,15.26,21096,0
+CPBI.US,D,20250812,000000,15.4,15.4,15.2894,15.32,23874,0
+CPBI.US,D,20250813,000000,15.38,15.5301,15.38,15.5301,2383,0
+CPBI.US,D,20250814,000000,15.52,15.54,15.52,15.54,530,0
+CPBI.US,D,20250815,000000,15.66,15.68,15.66,15.68,617,0
+CPBI.US,D,20250818,000000,15.6,15.6,15.47,15.47,668,0
+CPBI.US,D,20250819,000000,15.38,15.4,15.38,15.38,926,0
+CPBI.US,D,20250821,000000,15.44,15.44,15.44,15.44,246,0
+CPBI.US,D,20250822,000000,15.505,15.505,15.4,15.4,6620,0
+CPBI.US,D,20250825,000000,15.425,15.45,15.425,15.45,1187,0
+CPBI.US,D,20250826,000000,15.5001,15.5001,15.5001,15.5001,1104,0
+CPBI.US,D,20250827,000000,15.51,15.51,15.51,15.51,1165,0
+CPBI.US,D,20250828,000000,15.703,15.8499,15.7,15.8499,3991,0
+CPBI.US,D,20250902,000000,15.7,15.7388,15.68,15.7388,1110,0
+CPBI.US,D,20250903,000000,15.94,16.24,15.93,16.24,5043,0
+CPBI.US,D,20250904,000000,16.28,16.28,16.14,16.27,1573,0
+CPBI.US,D,20250908,000000,16.5161,16.705,16.09,16.09,7253,0
+CPBI.US,D,20250909,000000,15.89,15.9,15.89,15.9,1177,0
+CPBI.US,D,20250910,000000,16.03,16.03,15.75,15.79,1422,0
+CPBI.US,D,20250912,000000,15.905,15.905,15.6,15.6,958,0
+CPBI.US,D,20250916,000000,15.71,15.71,15.7,15.7,6770,0
+CPBI.US,D,20250917,000000,15.72,15.72,15.7,15.71,3454,0
+CPBI.US,D,20250919,000000,16.08,16.23,15.97,16.22,23098,0
+CPBI.US,D,20250922,000000,16.23,16.25,16.2299,16.23,3323,0
+CPBI.US,D,20250923,000000,16.1829,16.2159,16.1829,16.205,931,0
+CPBI.US,D,20250924,000000,16.24,16.26,16.24,16.26,4914,0
+CPBI.US,D,20250929,000000,16.3,16.3,16.3,16.3,355,0
+CPBI.US,D,20251001,000000,16.348,16.348,16.348,16.348,601,0
+CPBI.US,D,20251002,000000,16.35,16.35,16.35,16.35,112,0
+CPBI.US,D,20251003,000000,16.34,16.35,16.15,16.25,38263,0
+CPBI.US,D,20251006,000000,16.26,16.26,16.2,16.25,20167,0
+CPBI.US,D,20251007,000000,16.334,16.37,16.334,16.37,392,0
+CPBI.US,D,20251008,000000,16.37,16.37,16.37,16.37,25129,0
+CPBI.US,D,20251009,000000,16.35,16.35,16.15,16.26,8334,0
+CPBI.US,D,20251010,000000,16.15,16.1938,16.15,16.1938,7575,0
+CPBI.US,D,20251014,000000,16.27,16.27,16.27,16.27,176,0
+CPBI.US,D,20251016,000000,16.0148,16.155,15.99,15.99,16562,0
+CPBI.US,D,20251017,000000,15.9996,15.9996,15.9025,15.9025,5416,0
+CPBI.US,D,20251020,000000,15.98,15.98,15.98,15.98,231,0
+CPBI.US,D,20251021,000000,15.98,16,15.98,16,3019,0
+CPBI.US,D,20251022,000000,15.962,16.03,15.962,16.03,396,0
+CPBI.US,D,20251023,000000,16,16.075,16,16.075,2856,0
+CPBI.US,D,20251024,000000,16.19,16.19,16.19,16.19,112,0
+CPBI.US,D,20251027,000000,16.22,16.22,16.22,16.22,168,0
+CPBI.US,D,20251028,000000,16.135,16.135,16.03,16.03,616,0
+CPBI.US,D,20251029,000000,16.25,16.25,16.25,16.25,162,0
+CPBI.US,D,20251030,000000,16.14,16.14,16.04,16.07,799,0
+CPBI.US,D,20251031,000000,16.2085,16.2085,16.06,16.06,488,0
+CPBI.US,D,20251103,000000,16.03,16.21,16,16.21,1675,0
+CPBI.US,D,20251104,000000,16.1,16.1605,16.1,16.1605,595,0
+CPBI.US,D,20251105,000000,16.1,16.21,16.0593,16.21,13195,0
+CPBI.US,D,20251106,000000,16,16.0221,15.62,15.62,19343,0
+CPBI.US,D,20251107,000000,15.99,15.99,15.98,15.98,1098,0
+CPBI.US,D,20251110,000000,15.9933,16.045,15.98,16.0346,2241,0
+CPBI.US,D,20251111,000000,15.63,16.19,15.63,16.19,2957,0
+CPBI.US,D,20251117,000000,15.79,15.9094,15.6,15.79,7318,0
+CPBI.US,D,20251118,000000,15.63,15.684,15.6,15.6601,6245,0
+CPBI.US,D,20251119,000000,15.58,15.6,15.56,15.56,4786,0
+CPBI.US,D,20251120,000000,15.7596,15.98,15.6,15.965,5587,0
+CPBI.US,D,20251121,000000,15.7191,15.905,15.67,15.86,9204,0
+CPBI.US,D,20251124,000000,15.87,16.04,15.87,16.0381,2972,0
+CPBI.US,D,20251125,000000,16.0012,16.08,16,16.08,3488,0
+CPBI.US,D,20251126,000000,16.07,16.07,16.02,16.02,1622,0
+CPBI.US,D,20251128,000000,16.0567,16.0567,16.0567,16.0567,326,0
+CPBI.US,D,20251201,000000,16.1075,16.1702,16.08,16.1702,3401,0
+CPBI.US,D,20251202,000000,16.11,16.1688,16.11,16.1688,598,0
+CPBI.US,D,20251203,000000,16.2111,16.25,16.17,16.25,4089,0
+CPBI.US,D,20251204,000000,16.251,16.31,16.251,16.29,4801,0
+CPBI.US,D,20251205,000000,16.31,16.3599,16.29,16.35,6967,0
+CPBI.US,D,20251208,000000,16.3655,16.37,16.26,16.36,8347,0
+CPBI.US,D,20251209,000000,16.3587,16.55,16.29,16.29,5724,0
+CPBI.US,D,20251210,000000,16.41,16.5,16.37,16.37,13386,0
+CPBI.US,D,20251211,000000,16.41,16.4649,16.37,16.37,2531,0
+CPBI.US,D,20251212,000000,16.45,16.45,16.425,16.45,3357,0
+CPBI.US,D,20251215,000000,16.4701,16.5,16.47,16.47,1589,0
+CPBI.US,D,20251216,000000,16.48,16.5148,16.47,16.47,3870,0
+CPBI.US,D,20251217,000000,16.47,16.595,16.47,16.54,2646,0
+CPBI.US,D,20251218,000000,16.54,16.6692,16.54,16.6692,1742,0
+CPBI.US,D,20251219,000000,16.68,17.14,16.56,16.95,19346,0
+CPBI.US,D,20251222,000000,16.79,16.79,16.7735,16.7735,500,0
+CPBI.US,D,20251223,000000,16.8583,16.8583,16.8583,16.8583,393,0
+CPBI.US,D,20251224,000000,16.8295,16.87,16.8295,16.87,2680,0
+CPBI.US,D,20251226,000000,16.8872,16.94,16.82,16.94,2278,0
+CPBI.US,D,20251229,000000,16.94,17.11,16.94,17.09,2682,0
+CPBI.US,D,20251230,000000,16.93,17.0264,16.92,16.92,2226,0
+CPBI.US,D,20251231,000000,16.96,17.03,16.8,16.92,5867,0
+CPBI.US,D,20260102,000000,16.92,17.03,16.81,17.03,6577,0
+CPBI.US,D,20260105,000000,16.81,16.98,16.81,16.98,9212,0
+CPBI.US,D,20260106,000000,17,17,16.92,16.92,895,0
+CPBI.US,D,20260107,000000,17.0118,17.0118,16.92,16.92,957,0
+CPBI.US,D,20260108,000000,16.95,17.05,16.95,17.05,4017,0
+CPBI.US,D,20260109,000000,17.11,17.11,17.11,17.11,549,0
+CPBI.US,D,20260112,000000,17.0501,17.0502,17.0501,17.0502,786,0
+CPBI.US,D,20260113,000000,17.0825,17.1,17.0825,17.1,1361,0
+CPBI.US,D,20260114,000000,17.11,17.11,17.1,17.1,1940,0
+CPBI.US,D,20260115,000000,17.11,17.1856,17.11,17.15,7610,0
+CPBI.US,D,20260116,000000,17.204,17.204,17.204,17.204,581,0
+CPBI.US,D,20260120,000000,17.28,17.39,17.28,17.35,2758,0
+CPBI.US,D,20260121,000000,17.4128,17.4128,17.4002,17.41,956,0
+CPBI.US,D,20260122,000000,17.5,17.64,17.5,17.5112,1173,0
+CPBI.US,D,20260123,000000,17.625,17.6375,16.86,16.86,12595,0
+CPBI.US,D,20260126,000000,17.7,17.7,17.7,17.7,318,0
+CPBI.US,D,20260127,000000,17.49,17.49,17.49,17.49,3960,0
+CPBI.US,D,20260128,000000,17.32,17.67,17.32,17.67,1378,0
+CPBI.US,D,20260129,000000,17.5,17.5,17.5,17.5,639,0
+CPBI.US,D,20260130,000000,17.75,17.75,17.51,17.51,617,0
+CPBI.US,D,20260202,000000,17.5,17.62,17.5,17.62,641,0
+CPBI.US,D,20260203,000000,17.5501,17.65,17.55,17.561,1755,0
+CPBI.US,D,20260204,000000,17.56,17.56,17.56,17.56,412,0
+CPBI.US,D,20260205,000000,17.6364,17.75,17.61,17.65,1123,0
+CPBI.US,D,20260206,000000,17.75,17.75,17.6,17.6,4688,0
+CPBI.US,D,20260209,000000,17.745,17.745,17.6612,17.7099,1823,0
+CPBI.US,D,20260210,000000,17.67,17.72,17.67,17.72,3578,0
+CPBI.US,D,20260211,000000,17.72,17.735,17.385,17.73,6251,0
+CPBI.US,D,20260212,000000,17.7,17.7001,17.37,17.37,3599,0
+CPBI.US,D,20260213,000000,17.62,17.7,17.62,17.7,1256,0
+CPBI.US,D,20260217,000000,17.7472,17.75,17.68,17.71,11689,0
+CPBI.US,D,20260218,000000,17.73,17.73,17.61,17.73,6136,0
diff --git a/daily/us/nasdaq stocks/1/cprt.us.txt b/daily/us/nasdaq stocks/1/cprt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..110c0ce936edc850ddd10eab3d5eea1e6a6b45dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cprt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPRT.US,D,20050225,000000,1.39312,1.43188,1.38875,1.42438,10381488,0
+CPRT.US,D,20050228,000000,1.41,1.465,1.4,1.45625,6127840,0
+CPRT.US,D,20050301,000000,1.46562,1.55688,1.465,1.53875,13255424,0
+CPRT.US,D,20050302,000000,1.5625,1.62438,1.51812,1.60938,23414528,0
+CPRT.US,D,20050303,000000,1.60875,1.60938,1.54438,1.54938,8320976,0
+CPRT.US,D,20050304,000000,1.5625,1.5675,1.55188,1.56375,8110080,0
+CPRT.US,D,20050307,000000,1.5625,1.56875,1.54938,1.56688,7786464,0
+CPRT.US,D,20050308,000000,1.55438,1.59,1.55438,1.58938,9534944,0
+CPRT.US,D,20050309,000000,1.56812,1.585,1.54375,1.54875,7775264,0
+CPRT.US,D,20050310,000000,1.545,1.55812,1.52188,1.54438,5912336,0
+CPRT.US,D,20050311,000000,1.53688,1.55125,1.49688,1.51062,6354176,0
+CPRT.US,D,20050314,000000,1.5175,1.54688,1.50625,1.54688,3783504,0
+CPRT.US,D,20050315,000000,1.54625,1.5525,1.515,1.52062,3067152,0
+CPRT.US,D,20050316,000000,1.51062,1.535,1.5,1.51188,3725952,0
+CPRT.US,D,20050317,000000,1.50562,1.53438,1.50188,1.52188,4498160,0
+CPRT.US,D,20050318,000000,1.51125,1.53062,1.50688,1.50938,10478560,0
+CPRT.US,D,20050321,000000,1.52,1.52,1.5,1.50312,4071040,0
+CPRT.US,D,20050322,000000,1.5,1.5275,1.49312,1.4975,4208288,0
+CPRT.US,D,20050323,000000,1.49062,1.49688,1.45688,1.48562,4731568,0
+CPRT.US,D,20050324,000000,1.48625,1.51812,1.48062,1.48812,3510912,0
+CPRT.US,D,20050328,000000,1.48875,1.50125,1.47312,1.48188,2264944,0
+CPRT.US,D,20050329,000000,1.48875,1.49812,1.44875,1.45,4326832,0
+CPRT.US,D,20050330,000000,1.44688,1.47,1.4375,1.44375,3557312,0
+CPRT.US,D,20050331,000000,1.4425,1.48125,1.44188,1.4725,4915328,0
+CPRT.US,D,20050401,000000,1.46938,1.47,1.44938,1.45062,4056768,0
+CPRT.US,D,20050404,000000,1.4425,1.465,1.43875,1.45938,5414400,0
+CPRT.US,D,20050405,000000,1.45312,1.49688,1.445,1.4775,5446496,0
+CPRT.US,D,20050406,000000,1.47562,1.4975,1.47562,1.49062,8960624,0
+CPRT.US,D,20050407,000000,1.49375,1.49688,1.485,1.49062,5440176,0
+CPRT.US,D,20050408,000000,1.4875,1.49375,1.475,1.48875,3342608,0
+CPRT.US,D,20050411,000000,1.49562,1.50938,1.45188,1.48188,4635248,0
+CPRT.US,D,20050412,000000,1.475,1.485,1.44438,1.47438,4710144,0
+CPRT.US,D,20050413,000000,1.46,1.48062,1.44062,1.44312,2893504,0
+CPRT.US,D,20050414,000000,1.45,1.46062,1.42562,1.43438,5954768,0
+CPRT.US,D,20050415,000000,1.4375,1.4375,1.38812,1.39812,6051072,0
+CPRT.US,D,20050418,000000,1.39062,1.40875,1.35062,1.39688,5188704,0
+CPRT.US,D,20050419,000000,1.40625,1.41812,1.37688,1.415,3147584,0
+CPRT.US,D,20050420,000000,1.41875,1.42438,1.385,1.39062,3536944,0
+CPRT.US,D,20050421,000000,1.4025,1.42125,1.38562,1.42062,3435920,0
+CPRT.US,D,20050422,000000,1.425,1.425,1.37562,1.38125,4350752,0
+CPRT.US,D,20050425,000000,1.3775,1.40312,1.3775,1.39625,3288800,0
+CPRT.US,D,20050426,000000,1.38438,1.4125,1.37375,1.37625,2645344,0
+CPRT.US,D,20050427,000000,1.36562,1.38375,1.34375,1.37625,3680208,0
+CPRT.US,D,20050428,000000,1.36562,1.36875,1.32875,1.33688,8286272,0
+CPRT.US,D,20050429,000000,1.335,1.36188,1.3125,1.355,8362432,0
+CPRT.US,D,20050502,000000,1.35312,1.39625,1.35312,1.39125,6367760,0
+CPRT.US,D,20050503,000000,1.38,1.39688,1.37188,1.3775,5656944,0
+CPRT.US,D,20050504,000000,1.36812,1.44375,1.36812,1.43375,9522128,0
+CPRT.US,D,20050505,000000,1.42625,1.44875,1.41812,1.44,7028224,0
+CPRT.US,D,20050506,000000,1.45,1.46312,1.43438,1.45625,6730304,0
+CPRT.US,D,20050509,000000,1.45062,1.45562,1.43938,1.45125,6102112,0
+CPRT.US,D,20050510,000000,1.44062,1.48938,1.42875,1.465,4716512,0
+CPRT.US,D,20050511,000000,1.46375,1.49438,1.44875,1.48312,3247856,0
+CPRT.US,D,20050512,000000,1.48812,1.49,1.44438,1.45125,4726832,0
+CPRT.US,D,20050513,000000,1.4475,1.48,1.44688,1.47312,4179840,0
+CPRT.US,D,20050516,000000,1.46938,1.49062,1.46562,1.47812,5597200,0
+CPRT.US,D,20050517,000000,1.46625,1.49625,1.46,1.49312,3001104,0
+CPRT.US,D,20050518,000000,1.485,1.53688,1.485,1.53438,4759120,0
+CPRT.US,D,20050519,000000,1.52625,1.54625,1.52625,1.5425,4623920,0
+CPRT.US,D,20050520,000000,1.54312,1.58812,1.54062,1.58812,11756864,0
+CPRT.US,D,20050523,000000,1.56625,1.6225,1.56625,1.58,9247088,0
+CPRT.US,D,20050524,000000,1.56875,1.5825,1.53188,1.57375,12043616,0
+CPRT.US,D,20050525,000000,1.5625,1.5875,1.55938,1.5775,11511888,0
+CPRT.US,D,20050526,000000,1.57625,1.60375,1.575,1.58438,3375840,0
+CPRT.US,D,20050527,000000,1.57625,1.5975,1.57562,1.59562,4421216,0
+CPRT.US,D,20050531,000000,1.58875,1.6025,1.54938,1.54938,9297856,0
+CPRT.US,D,20050601,000000,1.55938,1.60562,1.54938,1.58062,7390976,0
+CPRT.US,D,20050602,000000,1.59438,1.63812,1.5875,1.61188,15169968,0
+CPRT.US,D,20050603,000000,1.605,1.62438,1.59625,1.59625,7782480,0
+CPRT.US,D,20050606,000000,1.60625,1.62438,1.59625,1.61875,10405664,0
+CPRT.US,D,20050607,000000,1.61875,1.6325,1.59938,1.615,8908592,0
+CPRT.US,D,20050608,000000,1.60562,1.6125,1.58125,1.58688,4569120,0
+CPRT.US,D,20050609,000000,1.57812,1.5975,1.56375,1.5875,7277952,0
+CPRT.US,D,20050610,000000,1.5975,1.5975,1.54062,1.56,8161824,0
+CPRT.US,D,20050613,000000,1.535,1.56812,1.525,1.54562,11670864,0
+CPRT.US,D,20050614,000000,1.53562,1.54875,1.52688,1.53438,9097392,0
+CPRT.US,D,20050615,000000,1.5375,1.54438,1.52812,1.53625,7060048,0
+CPRT.US,D,20050616,000000,1.52875,1.55375,1.52875,1.54312,8856416,0
+CPRT.US,D,20050617,000000,1.53438,1.56188,1.51,1.54688,11332624,0
+CPRT.US,D,20050620,000000,1.54312,1.55938,1.53062,1.54688,4299440,0
+CPRT.US,D,20050621,000000,1.54,1.55875,1.52938,1.53938,5727600,0
+CPRT.US,D,20050622,000000,1.54438,1.55,1.52438,1.53938,3959024,0
+CPRT.US,D,20050623,000000,1.53688,1.54125,1.515,1.51938,5399600,0
+CPRT.US,D,20050624,000000,1.52,1.53125,1.48625,1.50125,7575616,0
+CPRT.US,D,20050627,000000,1.49938,1.52,1.485,1.50062,4070896,0
+CPRT.US,D,20050628,000000,1.50562,1.53312,1.49688,1.525,4737072,0
+CPRT.US,D,20050629,000000,1.51875,1.5325,1.4975,1.5025,5233008,0
+CPRT.US,D,20050630,000000,1.495,1.5175,1.48375,1.48875,5255984,0
+CPRT.US,D,20050701,000000,1.49125,1.52438,1.4825,1.50188,3790576,0
+CPRT.US,D,20050705,000000,1.49438,1.54,1.49438,1.5325,3811376,0
+CPRT.US,D,20050706,000000,1.53188,1.54188,1.51188,1.52062,3362800,0
+CPRT.US,D,20050707,000000,1.51312,1.51312,1.47375,1.51,4151600,0
+CPRT.US,D,20050708,000000,1.5075,1.55625,1.49688,1.54812,5992704,0
+CPRT.US,D,20050711,000000,1.54688,1.58562,1.53438,1.5725,4908304,0
+CPRT.US,D,20050712,000000,1.57062,1.585,1.55875,1.55875,3266704,0
+CPRT.US,D,20050713,000000,1.55938,1.575,1.54688,1.57062,3835360,0
+CPRT.US,D,20050714,000000,1.585,1.5875,1.55125,1.555,3229104,0
+CPRT.US,D,20050715,000000,1.54688,1.565,1.54312,1.55188,2589808,0
+CPRT.US,D,20050718,000000,1.55562,1.55562,1.52,1.53938,4886736,0
+CPRT.US,D,20050719,000000,1.53375,1.58625,1.52875,1.56438,4797488,0
+CPRT.US,D,20050720,000000,1.55938,1.59375,1.55625,1.58812,4109680,0
+CPRT.US,D,20050721,000000,1.59,1.59375,1.55312,1.57688,4462096,0
+CPRT.US,D,20050722,000000,1.57438,1.5875,1.545,1.55875,2749424,0
+CPRT.US,D,20050725,000000,1.55812,1.5625,1.53812,1.54125,3122864,0
+CPRT.US,D,20050726,000000,1.53625,1.56125,1.53312,1.54312,5203088,0
+CPRT.US,D,20050727,000000,1.54938,1.54938,1.5275,1.53688,2901664,0
+CPRT.US,D,20050728,000000,1.53688,1.55188,1.52812,1.54875,3704480,0
+CPRT.US,D,20050729,000000,1.54812,1.56125,1.51938,1.52875,6773776,0
+CPRT.US,D,20050801,000000,1.52125,1.53188,1.50688,1.52812,4809904,0
+CPRT.US,D,20050802,000000,1.52188,1.55938,1.52188,1.54938,5381680,0
+CPRT.US,D,20050803,000000,1.5575,1.58375,1.55438,1.57562,7459472,0
+CPRT.US,D,20050804,000000,1.58438,1.59375,1.54812,1.55312,7892192,0
+CPRT.US,D,20050805,000000,1.54688,1.55375,1.50812,1.50938,4268800,0
+CPRT.US,D,20050808,000000,1.50938,1.52188,1.49375,1.49938,2764464,0
+CPRT.US,D,20050809,000000,1.4975,1.5175,1.49625,1.5075,4043952,0
+CPRT.US,D,20050810,000000,1.50312,1.52375,1.49375,1.49625,4795360,0
+CPRT.US,D,20050811,000000,1.49312,1.50312,1.47812,1.48562,6921024,0
+CPRT.US,D,20050812,000000,1.475,1.4875,1.455,1.48312,4301792,0
+CPRT.US,D,20050815,000000,1.46875,1.51438,1.45625,1.49562,4571456,0
+CPRT.US,D,20050816,000000,1.48188,1.48562,1.375,1.41125,13834144,0
+CPRT.US,D,20050817,000000,1.4025,1.42438,1.40188,1.41,5863536,0
+CPRT.US,D,20050818,000000,1.4,1.4125,1.3875,1.405,3534336,0
+CPRT.US,D,20050819,000000,1.40312,1.415,1.39438,1.4025,3589072,0
+CPRT.US,D,20050822,000000,1.4,1.41562,1.39188,1.4025,5772416,0
+CPRT.US,D,20050823,000000,1.39688,1.4125,1.39375,1.40312,7032848,0
+CPRT.US,D,20050824,000000,1.4,1.43625,1.3975,1.40875,7565152,0
+CPRT.US,D,20050825,000000,1.405,1.44188,1.405,1.41562,12022864,0
+CPRT.US,D,20050826,000000,1.415,1.42562,1.40625,1.4125,5725280,0
+CPRT.US,D,20050829,000000,1.40625,1.44938,1.4025,1.4475,5330736,0
+CPRT.US,D,20050830,000000,1.43625,1.45312,1.43312,1.43625,4910304,0
+CPRT.US,D,20050831,000000,1.4325,1.54688,1.43188,1.54312,10898640,0
+CPRT.US,D,20050901,000000,1.53125,1.5525,1.50062,1.50875,7202384,0
+CPRT.US,D,20050902,000000,1.505,1.51812,1.48875,1.4925,3450880,0
+CPRT.US,D,20050906,000000,1.4875,1.52188,1.4875,1.51625,3733136,0
+CPRT.US,D,20050907,000000,1.50688,1.52438,1.495,1.50625,3343232,0
+CPRT.US,D,20050908,000000,1.5,1.505,1.48188,1.49,2827968,0
+CPRT.US,D,20050909,000000,1.48688,1.5225,1.47562,1.5175,5743776,0
+CPRT.US,D,20050912,000000,1.51375,1.51625,1.49062,1.4975,6744096,0
+CPRT.US,D,20050913,000000,1.49,1.50938,1.47875,1.495,3740176,0
+CPRT.US,D,20050914,000000,1.4875,1.49125,1.4625,1.46375,3232608,0
+CPRT.US,D,20050915,000000,1.4575,1.46812,1.445,1.44875,5760368,0
+CPRT.US,D,20050916,000000,1.44562,1.50625,1.44125,1.46375,16325984,0
+CPRT.US,D,20050919,000000,1.46062,1.4775,1.44438,1.44812,3147760,0
+CPRT.US,D,20050920,000000,1.45,1.47875,1.44375,1.45188,3809024,0
+CPRT.US,D,20050921,000000,1.44625,1.45562,1.41438,1.41625,3583680,0
+CPRT.US,D,20050922,000000,1.41188,1.42375,1.38188,1.41938,6909312,0
+CPRT.US,D,20050923,000000,1.41062,1.42188,1.39812,1.40938,4563680,0
+CPRT.US,D,20050926,000000,1.41562,1.4525,1.41375,1.44188,5101920,0
+CPRT.US,D,20050927,000000,1.44375,1.45812,1.42438,1.45,5569104,0
+CPRT.US,D,20050928,000000,1.445,1.48,1.43,1.43438,8177792,0
+CPRT.US,D,20050929,000000,1.49188,1.51188,1.47375,1.48312,23755904,0
+CPRT.US,D,20050930,000000,1.48125,1.53375,1.47062,1.49188,22013312,0
+CPRT.US,D,20051003,000000,1.50375,1.51938,1.49688,1.49875,17084064,0
+CPRT.US,D,20051004,000000,1.49375,1.51,1.49375,1.50188,9915856,0
+CPRT.US,D,20051005,000000,1.49312,1.51,1.4875,1.49,9202192,0
+CPRT.US,D,20051006,000000,1.49125,1.505,1.4475,1.46,5764832,0
+CPRT.US,D,20051007,000000,1.4625,1.49062,1.46188,1.48125,5230608,0
+CPRT.US,D,20051010,000000,1.4875,1.49625,1.44812,1.45438,7174000,0
+CPRT.US,D,20051011,000000,1.45688,1.4975,1.44562,1.46125,11708048,0
+CPRT.US,D,20051012,000000,1.4575,1.46875,1.43438,1.43625,8889632,0
+CPRT.US,D,20051013,000000,1.425,1.44938,1.41125,1.43688,5888032,0
+CPRT.US,D,20051014,000000,1.4375,1.4625,1.435,1.45438,4745520,0
+CPRT.US,D,20051017,000000,1.4525,1.46125,1.43938,1.4525,4131936,0
+CPRT.US,D,20051018,000000,1.45,1.46438,1.40312,1.42125,6033072,0
+CPRT.US,D,20051019,000000,1.41625,1.44312,1.39375,1.43625,8357344,0
+CPRT.US,D,20051020,000000,1.43375,1.44,1.40438,1.41375,8947616,0
+CPRT.US,D,20051021,000000,1.41375,1.42938,1.40438,1.41312,5313920,0
+CPRT.US,D,20051024,000000,1.41312,1.45062,1.40625,1.44875,7643856,0
+CPRT.US,D,20051025,000000,1.445,1.4475,1.41688,1.43688,3829872,0
+CPRT.US,D,20051026,000000,1.42625,1.4425,1.4175,1.43812,4281488,0
+CPRT.US,D,20051027,000000,1.43438,1.44438,1.41562,1.42062,3565584,0
+CPRT.US,D,20051028,000000,1.43062,1.44375,1.41875,1.4425,5791728,0
+CPRT.US,D,20051031,000000,1.44875,1.46938,1.44,1.46,4970784,0
+CPRT.US,D,20051101,000000,1.45,1.45625,1.41,1.44062,6918032,0
+CPRT.US,D,20051102,000000,1.4375,1.46938,1.43688,1.46375,4331280,0
+CPRT.US,D,20051103,000000,1.46812,1.48,1.45188,1.47312,18514816,0
+CPRT.US,D,20051104,000000,1.49375,1.5,1.4625,1.47562,10877232,0
+CPRT.US,D,20051107,000000,1.4875,1.51125,1.48125,1.5,17818752,0
+CPRT.US,D,20051108,000000,1.5,1.5025,1.4725,1.48375,12345280,0
+CPRT.US,D,20051109,000000,1.47562,1.505,1.4725,1.5,10123072,0
+CPRT.US,D,20051110,000000,1.5,1.51562,1.475,1.51188,4602304,0
+CPRT.US,D,20051111,000000,1.5125,1.55,1.51188,1.54,15978352,0
+CPRT.US,D,20051114,000000,1.55,1.555,1.525,1.53812,4250880,0
+CPRT.US,D,20051115,000000,1.5425,1.5575,1.52938,1.535,7607760,0
+CPRT.US,D,20051116,000000,1.53562,1.54375,1.52812,1.535,5119504,0
+CPRT.US,D,20051117,000000,1.53875,1.55375,1.5125,1.55062,8135552,0
+CPRT.US,D,20051118,000000,1.5525,1.57062,1.5475,1.56562,4303392,0
+CPRT.US,D,20051121,000000,1.5625,1.575,1.54938,1.57438,6503824,0
+CPRT.US,D,20051122,000000,1.57188,1.58812,1.52,1.58625,5373408,0
+CPRT.US,D,20051123,000000,1.58438,1.59375,1.57,1.58125,4714880,0
+CPRT.US,D,20051125,000000,1.57875,1.59438,1.57875,1.59125,1803632,0
+CPRT.US,D,20051128,000000,1.5875,1.595,1.55688,1.57438,5510736,0
+CPRT.US,D,20051129,000000,1.5825,1.60312,1.575,1.59625,8608544,0
+CPRT.US,D,20051130,000000,1.59375,1.6125,1.57375,1.57375,13632640,0
+CPRT.US,D,20051201,000000,1.57812,1.6125,1.575,1.6,8398384,0
+CPRT.US,D,20051202,000000,1.59625,1.60188,1.54312,1.59438,9827840,0
+CPRT.US,D,20051205,000000,1.4875,1.5575,1.32125,1.52,43171072,0
+CPRT.US,D,20051206,000000,1.5175,1.53125,1.49062,1.51125,19316528,0
+CPRT.US,D,20051207,000000,1.50625,1.5125,1.47562,1.49,12829376,0
+CPRT.US,D,20051208,000000,1.48188,1.49812,1.46188,1.46625,10194736,0
+CPRT.US,D,20051209,000000,1.46438,1.47312,1.455,1.46375,6669248,0
+CPRT.US,D,20051212,000000,1.46438,1.47438,1.45062,1.46625,9978304,0
+CPRT.US,D,20051213,000000,1.4625,1.47312,1.45562,1.46375,7828096,0
+CPRT.US,D,20051214,000000,1.45812,1.4775,1.45562,1.46062,11381120,0
+CPRT.US,D,20051215,000000,1.46938,1.4725,1.44688,1.45,7363824,0
+CPRT.US,D,20051216,000000,1.45,1.46062,1.43438,1.44625,10155568,0
+CPRT.US,D,20051219,000000,1.44812,1.44812,1.425,1.42812,14650144,0
+CPRT.US,D,20051220,000000,1.425,1.43125,1.4125,1.42,14586224,0
+CPRT.US,D,20051221,000000,1.41562,1.44188,1.40812,1.4125,7612144,0
+CPRT.US,D,20051222,000000,1.41875,1.43125,1.39812,1.42,13212288,0
+CPRT.US,D,20051223,000000,1.415,1.43375,1.415,1.4275,2629584,0
+CPRT.US,D,20051227,000000,1.43688,1.45188,1.42,1.42812,7524016,0
+CPRT.US,D,20051228,000000,1.42188,1.43812,1.41438,1.43,8937744,0
+CPRT.US,D,20051229,000000,1.43812,1.45062,1.42562,1.44312,4648736,0
+CPRT.US,D,20051230,000000,1.43625,1.45062,1.42625,1.44125,7364032,0
+CPRT.US,D,20060103,000000,1.4425,1.45062,1.42,1.43875,9773104,0
+CPRT.US,D,20060104,000000,1.43938,1.4875,1.43312,1.48438,13721056,0
+CPRT.US,D,20060105,000000,1.4875,1.49312,1.4625,1.48812,8153120,0
+CPRT.US,D,20060106,000000,1.49875,1.53625,1.49562,1.535,13781232,0
+CPRT.US,D,20060109,000000,1.53125,1.5425,1.52375,1.53688,10864992,0
+CPRT.US,D,20060110,000000,1.53812,1.5725,1.53125,1.56812,11956176,0
+CPRT.US,D,20060111,000000,1.57312,1.5775,1.54375,1.5525,8512192,0
+CPRT.US,D,20060112,000000,1.53875,1.54312,1.51938,1.5225,4078128,0
+CPRT.US,D,20060113,000000,1.5325,1.53438,1.51438,1.51875,4376688,0
+CPRT.US,D,20060117,000000,1.52125,1.53438,1.5125,1.52875,8981072,0
+CPRT.US,D,20060118,000000,1.52438,1.55312,1.52312,1.54812,5136800,0
+CPRT.US,D,20060119,000000,1.56188,1.56188,1.54062,1.54688,4467888,0
+CPRT.US,D,20060120,000000,1.55625,1.55625,1.52688,1.52688,5348608,0
+CPRT.US,D,20060123,000000,1.53938,1.53938,1.52312,1.52875,5137552,0
+CPRT.US,D,20060124,000000,1.5375,1.56562,1.52688,1.5625,6273792,0
+CPRT.US,D,20060125,000000,1.57125,1.57125,1.55,1.56312,6218000,0
+CPRT.US,D,20060126,000000,1.56375,1.57062,1.55062,1.56562,8746864,0
+CPRT.US,D,20060127,000000,1.56562,1.575,1.55438,1.56375,2424032,0
+CPRT.US,D,20060130,000000,1.56812,1.56812,1.55188,1.5625,2559072,0
+CPRT.US,D,20060131,000000,1.56375,1.575,1.55125,1.57438,5134976,0
+CPRT.US,D,20060201,000000,1.56625,1.59375,1.56562,1.5875,8181184,0
+CPRT.US,D,20060202,000000,1.58062,1.59062,1.5625,1.56875,4001008,0
+CPRT.US,D,20060203,000000,1.5625,1.57188,1.55375,1.56,4425840,0
+CPRT.US,D,20060206,000000,1.5625,1.5625,1.54625,1.55562,4237952,0
+CPRT.US,D,20060207,000000,1.55562,1.5625,1.54375,1.55188,3359504,0
+CPRT.US,D,20060208,000000,1.55875,1.57812,1.54688,1.57625,4459840,0
+CPRT.US,D,20060209,000000,1.57188,1.58125,1.56438,1.57625,2927648,0
+CPRT.US,D,20060210,000000,1.575,1.57875,1.5625,1.57062,4751712,0
+CPRT.US,D,20060213,000000,1.56188,1.58,1.56188,1.56625,6305696,0
+CPRT.US,D,20060214,000000,1.57188,1.59312,1.56375,1.58062,6619488,0
+CPRT.US,D,20060215,000000,1.575,1.58562,1.56938,1.5825,2086640,0
+CPRT.US,D,20060216,000000,1.59062,1.595,1.5825,1.59375,2728048,0
+CPRT.US,D,20060217,000000,1.59375,1.60625,1.58438,1.5975,3406192,0
+CPRT.US,D,20060221,000000,1.5925,1.59875,1.58438,1.59438,2448624,0
+CPRT.US,D,20060222,000000,1.59938,1.61438,1.59125,1.6025,3547072,0
+CPRT.US,D,20060223,000000,1.59688,1.64062,1.59688,1.62875,6049120,0
+CPRT.US,D,20060224,000000,1.63125,1.70062,1.625,1.70062,14949552,0
+CPRT.US,D,20060227,000000,1.6925,1.69688,1.64188,1.6425,35856416,0
+CPRT.US,D,20060228,000000,1.6425,1.66125,1.6125,1.615,4873888,0
+CPRT.US,D,20060301,000000,1.61438,1.68312,1.61188,1.67938,6496912,0
+CPRT.US,D,20060302,000000,1.67,1.6775,1.6325,1.64688,5736336,0
+CPRT.US,D,20060303,000000,1.64188,1.6875,1.635,1.67812,5194928,0
+CPRT.US,D,20060306,000000,1.67688,1.68562,1.63938,1.64062,4689504,0
+CPRT.US,D,20060307,000000,1.63875,1.66812,1.60938,1.6175,7475776,0
+CPRT.US,D,20060308,000000,1.59625,1.68812,1.56688,1.68,9958512,0
+CPRT.US,D,20060309,000000,1.67812,1.67812,1.63125,1.6325,6050672,0
+CPRT.US,D,20060310,000000,1.63812,1.675,1.62688,1.66562,5867856,0
+CPRT.US,D,20060313,000000,1.6675,1.68812,1.64688,1.66938,4533648,0
+CPRT.US,D,20060314,000000,1.6625,1.68,1.6425,1.67312,3715248,0
+CPRT.US,D,20060315,000000,1.67188,1.685,1.64562,1.67625,5317856,0
+CPRT.US,D,20060316,000000,1.67438,1.69375,1.65625,1.68188,3882864,0
+CPRT.US,D,20060317,000000,1.67375,1.69062,1.6625,1.67875,6338080,0
+CPRT.US,D,20060320,000000,1.685,1.69688,1.675,1.68938,2441440,0
+CPRT.US,D,20060321,000000,1.68125,1.71875,1.6775,1.71375,11036656,0
+CPRT.US,D,20060322,000000,1.70625,1.73375,1.69562,1.73125,8697616,0
+CPRT.US,D,20060323,000000,1.7325,1.74125,1.71375,1.73188,5280272,0
+CPRT.US,D,20060324,000000,1.73688,1.7375,1.71062,1.71812,7786896,0
+CPRT.US,D,20060327,000000,1.71875,1.72375,1.69875,1.70875,6396800,0
+CPRT.US,D,20060328,000000,1.71625,1.7175,1.67312,1.68938,7678720,0
+CPRT.US,D,20060329,000000,1.6975,1.715,1.68375,1.70688,4195840,0
+CPRT.US,D,20060330,000000,1.71438,1.71438,1.6825,1.69062,3191120,0
+CPRT.US,D,20060331,000000,1.70188,1.7175,1.68562,1.71562,3701376,0
+CPRT.US,D,20060403,000000,1.715,1.71625,1.68938,1.705,4211008,0
+CPRT.US,D,20060404,000000,1.69875,1.7325,1.69688,1.71562,7020336,0
+CPRT.US,D,20060405,000000,1.71562,1.71812,1.6825,1.69688,4312512,0
+CPRT.US,D,20060406,000000,1.69125,1.69375,1.65875,1.67188,4666352,0
+CPRT.US,D,20060407,000000,1.675,1.685,1.65062,1.6825,6670816,0
+CPRT.US,D,20060410,000000,1.68562,1.6925,1.66938,1.6725,4236624,0
+CPRT.US,D,20060411,000000,1.67875,1.68812,1.65625,1.66125,5793536,0
+CPRT.US,D,20060412,000000,1.65812,1.66062,1.64938,1.65688,3035664,0
+CPRT.US,D,20060413,000000,1.64938,1.64938,1.63688,1.64188,5717248,0
+CPRT.US,D,20060417,000000,1.63688,1.64312,1.625,1.62938,2659328,0
+CPRT.US,D,20060418,000000,1.63062,1.65625,1.62125,1.64562,4065856,0
+CPRT.US,D,20060419,000000,1.6425,1.66562,1.6375,1.66562,5900496,0
+CPRT.US,D,20060420,000000,1.65812,1.67938,1.65062,1.67562,2059264,0
+CPRT.US,D,20060421,000000,1.6825,1.69562,1.65812,1.68125,5578640,0
+CPRT.US,D,20060424,000000,1.675,1.675,1.64625,1.6625,2251152,0
+CPRT.US,D,20060425,000000,1.65625,1.68438,1.65438,1.66438,4445920,0
+CPRT.US,D,20060426,000000,1.6725,1.68188,1.64188,1.65,6043456,0
+CPRT.US,D,20060427,000000,1.64438,1.68625,1.64375,1.67312,4994848,0
+CPRT.US,D,20060428,000000,1.66062,1.68562,1.65625,1.67812,4207248,0
+CPRT.US,D,20060501,000000,1.69,1.69,1.63438,1.63938,6187552,0
+CPRT.US,D,20060502,000000,1.6375,1.67,1.6375,1.665,5747456,0
+CPRT.US,D,20060503,000000,1.66688,1.6725,1.64188,1.65688,2112368,0
+CPRT.US,D,20060504,000000,1.65375,1.67938,1.65125,1.66438,3187296,0
+CPRT.US,D,20060505,000000,1.68062,1.68062,1.6575,1.665,2429952,0
+CPRT.US,D,20060508,000000,1.65875,1.70125,1.65625,1.70062,5903680,0
+CPRT.US,D,20060509,000000,1.69125,1.71438,1.68812,1.69688,9580352,0
+CPRT.US,D,20060510,000000,1.69562,1.70312,1.67188,1.6775,2082496,0
+CPRT.US,D,20060511,000000,1.675,1.685,1.61688,1.61812,6127888,0
+CPRT.US,D,20060512,000000,1.6125,1.62188,1.59312,1.59375,3826448,0
+CPRT.US,D,20060515,000000,1.59188,1.62062,1.59188,1.60188,4488352,0
+CPRT.US,D,20060516,000000,1.59812,1.62562,1.58688,1.59062,4793936,0
+CPRT.US,D,20060517,000000,1.57875,1.59688,1.55312,1.57438,4818352,0
+CPRT.US,D,20060518,000000,1.58062,1.59375,1.56562,1.56938,4719632,0
+CPRT.US,D,20060519,000000,1.57812,1.58938,1.56062,1.56688,3991728,0
+CPRT.US,D,20060522,000000,1.56188,1.57562,1.54688,1.57062,5474768,0
+CPRT.US,D,20060523,000000,1.5825,1.60562,1.56438,1.56562,4892784,0
+CPRT.US,D,20060524,000000,1.56188,1.56875,1.53438,1.56188,6503232,0
+CPRT.US,D,20060525,000000,1.57812,1.57812,1.55188,1.56375,3407168,0
+CPRT.US,D,20060526,000000,1.56125,1.59125,1.56125,1.57812,3086144,0
+CPRT.US,D,20060530,000000,1.61625,1.6825,1.61,1.66938,11994656,0
+CPRT.US,D,20060531,000000,1.68,1.745,1.67938,1.715,11437296,0
+CPRT.US,D,20060601,000000,1.63688,1.6875,1.55938,1.61188,23154432,0
+CPRT.US,D,20060602,000000,1.61562,1.64562,1.5975,1.62438,14368688,0
+CPRT.US,D,20060605,000000,1.61062,1.625,1.5725,1.57375,8536768,0
+CPRT.US,D,20060606,000000,1.58188,1.58438,1.54812,1.5625,8752448,0
+CPRT.US,D,20060607,000000,1.56438,1.57625,1.5375,1.5425,5522064,0
+CPRT.US,D,20060608,000000,1.535,1.56,1.52,1.555,5512416,0
+CPRT.US,D,20060609,000000,1.5625,1.57375,1.535,1.5625,7400256,0
+CPRT.US,D,20060612,000000,1.55938,1.565,1.505,1.50562,8896336,0
+CPRT.US,D,20060613,000000,1.50188,1.5275,1.5,1.50688,6888224,0
+CPRT.US,D,20060614,000000,1.5025,1.52625,1.49,1.5175,4033536,0
+CPRT.US,D,20060615,000000,1.52312,1.565,1.51562,1.55125,4931808,0
+CPRT.US,D,20060616,000000,1.5425,1.54938,1.51625,1.53875,4125952,0
+CPRT.US,D,20060619,000000,1.53,1.53875,1.5075,1.51438,3382528,0
+CPRT.US,D,20060620,000000,1.5125,1.5125,1.46938,1.48312,6215344,0
+CPRT.US,D,20060621,000000,1.47875,1.51,1.4775,1.49438,3837968,0
+CPRT.US,D,20060622,000000,1.48562,1.50688,1.47562,1.50188,3653904,0
+CPRT.US,D,20060623,000000,1.49312,1.50875,1.48562,1.49688,3127376,0
+CPRT.US,D,20060626,000000,1.49625,1.51,1.4825,1.50875,5519296,0
+CPRT.US,D,20060627,000000,1.51188,1.51562,1.49875,1.505,5758720,0
+CPRT.US,D,20060628,000000,1.50125,1.50938,1.48438,1.49188,3855232,0
+CPRT.US,D,20060629,000000,1.49688,1.53312,1.49312,1.53312,4803808,0
+CPRT.US,D,20060630,000000,1.5225,1.53812,1.50688,1.535,5893040,0
+CPRT.US,D,20060703,000000,1.53938,1.5425,1.49875,1.53812,1861776,0
+CPRT.US,D,20060705,000000,1.52312,1.53062,1.49625,1.52562,4682272,0
+CPRT.US,D,20060706,000000,1.49812,1.5425,1.495,1.52188,3685056,0
+CPRT.US,D,20060707,000000,1.51688,1.5475,1.51,1.54125,5675520,0
+CPRT.US,D,20060710,000000,1.54375,1.57562,1.53812,1.57188,7049360,0
+CPRT.US,D,20060711,000000,1.57,1.60688,1.5525,1.59938,6912304,0
+CPRT.US,D,20060712,000000,1.59312,1.60312,1.58438,1.6025,5580288,0
+CPRT.US,D,20060713,000000,1.59625,1.615,1.58438,1.6,7202768,0
+CPRT.US,D,20060714,000000,1.60375,1.61625,1.58188,1.59562,5529648,0
+CPRT.US,D,20060717,000000,1.59562,1.625,1.58875,1.61312,7860784,0
+CPRT.US,D,20060718,000000,1.61312,1.63938,1.60875,1.6375,9458144,0
+CPRT.US,D,20060719,000000,1.64062,1.7125,1.62812,1.71,14884336,0
+CPRT.US,D,20060720,000000,1.70688,1.7125,1.67875,1.685,11704864,0
+CPRT.US,D,20060721,000000,1.68188,1.69,1.65188,1.66188,7276064,0
+CPRT.US,D,20060724,000000,1.665,1.68812,1.6575,1.68375,3918000,0
+CPRT.US,D,20060725,000000,1.68,1.69125,1.6575,1.68562,4436752,0
+CPRT.US,D,20060726,000000,1.675,1.68562,1.6525,1.66688,5926448,0
+CPRT.US,D,20060727,000000,1.67562,1.68375,1.64438,1.65625,3548784,0
+CPRT.US,D,20060728,000000,1.66062,1.67375,1.63875,1.67125,3530304,0
+CPRT.US,D,20060731,000000,1.665,1.675,1.65062,1.665,5837872,0
+CPRT.US,D,20060801,000000,1.65688,1.6675,1.64438,1.6625,7134928,0
+CPRT.US,D,20060802,000000,1.67375,1.67562,1.65625,1.675,7147024,0
+CPRT.US,D,20060803,000000,1.65938,1.69062,1.65875,1.68812,8727648,0
+CPRT.US,D,20060804,000000,1.6975,1.70562,1.68,1.69,4985584,0
+CPRT.US,D,20060807,000000,1.69375,1.69375,1.66562,1.68688,7393856,0
+CPRT.US,D,20060808,000000,1.685,1.69375,1.66812,1.67125,5323712,0
+CPRT.US,D,20060809,000000,1.67688,1.68688,1.66625,1.6675,2766832,0
+CPRT.US,D,20060810,000000,1.66125,1.69375,1.65438,1.69,1941280,0
+CPRT.US,D,20060811,000000,1.68375,1.69438,1.66688,1.68188,2496016,0
+CPRT.US,D,20060814,000000,1.69625,1.71875,1.67688,1.69188,2611792,0
+CPRT.US,D,20060815,000000,1.70875,1.7375,1.6975,1.7375,3382080,0
+CPRT.US,D,20060816,000000,1.74062,1.75875,1.73188,1.75438,3449552,0
+CPRT.US,D,20060817,000000,1.74938,1.76188,1.74625,1.755,3089184,0
+CPRT.US,D,20060818,000000,1.75188,1.75938,1.72688,1.75688,1590032,0
+CPRT.US,D,20060821,000000,1.74938,1.74938,1.715,1.71812,2358832,0
+CPRT.US,D,20060822,000000,1.71375,1.725,1.70375,1.71625,4518112,0
+CPRT.US,D,20060823,000000,1.7125,1.73812,1.6875,1.70625,4002096,0
+CPRT.US,D,20060824,000000,1.71188,1.71875,1.69,1.71312,3627264,0
+CPRT.US,D,20060825,000000,1.70875,1.71875,1.69938,1.7175,1712784,0
+CPRT.US,D,20060828,000000,1.72688,1.72812,1.71062,1.71875,6271120,0
+CPRT.US,D,20060829,000000,1.725,1.7275,1.69875,1.72375,4607392,0
+CPRT.US,D,20060830,000000,1.72812,1.75188,1.72375,1.74125,6206352,0
+CPRT.US,D,20060831,000000,1.7375,1.7625,1.7375,1.75438,3689488,0
+CPRT.US,D,20060901,000000,1.755,1.76562,1.74438,1.75188,6080368,0
+CPRT.US,D,20060905,000000,1.755,1.76438,1.73375,1.74625,5057872,0
+CPRT.US,D,20060906,000000,1.745,1.7475,1.72,1.72688,4777616,0
+CPRT.US,D,20060907,000000,1.71875,1.735,1.70062,1.7175,3609680,0
+CPRT.US,D,20060908,000000,1.71625,1.72125,1.70438,1.71312,2365360,0
+CPRT.US,D,20060911,000000,1.70688,1.73688,1.70688,1.73125,3704336,0
+CPRT.US,D,20060912,000000,1.72562,1.805,1.72562,1.80438,9019040,0
+CPRT.US,D,20060913,000000,1.80625,1.8125,1.80125,1.80562,3430160,0
+CPRT.US,D,20060914,000000,1.79375,1.80438,1.77438,1.785,3257440,0
+CPRT.US,D,20060915,000000,1.79062,1.80438,1.77688,1.795,5406016,0
+CPRT.US,D,20060918,000000,1.79625,1.80312,1.76625,1.78125,5111712,0
+CPRT.US,D,20060919,000000,1.775,1.79938,1.75438,1.79812,6494784,0
+CPRT.US,D,20060920,000000,1.80062,1.82938,1.78812,1.82062,6570848,0
+CPRT.US,D,20060921,000000,1.81812,1.83688,1.79688,1.79938,2761520,0
+CPRT.US,D,20060922,000000,1.79688,1.80125,1.77125,1.79125,2756304,0
+CPRT.US,D,20060925,000000,1.7875,1.80188,1.775,1.77938,5481824,0
+CPRT.US,D,20060926,000000,1.7825,1.78938,1.755,1.76562,10695056,0
+CPRT.US,D,20060927,000000,1.76,1.79438,1.76,1.77562,8067472,0
+CPRT.US,D,20060928,000000,1.77812,1.78938,1.75625,1.76938,6690144,0
+CPRT.US,D,20060929,000000,1.77375,1.78375,1.745,1.76188,6438464,0
+CPRT.US,D,20061002,000000,1.75438,1.80938,1.7525,1.80812,8568656,0
+CPRT.US,D,20061003,000000,1.80125,1.81312,1.78688,1.805,6795792,0
+CPRT.US,D,20061004,000000,1.79125,1.80438,1.71312,1.72125,25431024,0
+CPRT.US,D,20061005,000000,1.87,1.89938,1.815,1.87312,51503936,0
+CPRT.US,D,20061006,000000,1.85625,1.8725,1.8025,1.80562,24854304,0
+CPRT.US,D,20061009,000000,1.79938,1.8125,1.785,1.8125,11782176,0
+CPRT.US,D,20061010,000000,1.8125,1.84375,1.805,1.81312,13690384,0
+CPRT.US,D,20061011,000000,1.80625,1.83062,1.79125,1.80188,7604960,0
+CPRT.US,D,20061012,000000,1.80625,1.8125,1.78812,1.79688,7772544,0
+CPRT.US,D,20061013,000000,1.78812,1.81438,1.78188,1.80375,8197648,0
+CPRT.US,D,20061016,000000,1.79938,1.81438,1.75375,1.81062,8917024,0
+CPRT.US,D,20061017,000000,1.80062,1.82125,1.79688,1.79938,6592736,0
+CPRT.US,D,20061018,000000,1.81125,1.81875,1.79312,1.79562,8433536,0
+CPRT.US,D,20061019,000000,1.79688,1.8175,1.775,1.8,12247312,0
+CPRT.US,D,20061020,000000,1.795,1.80625,1.77375,1.78125,5612960,0
+CPRT.US,D,20061023,000000,1.76562,1.78938,1.76562,1.78125,6603856,0
+CPRT.US,D,20061024,000000,1.76562,1.79625,1.76562,1.78125,5498416,0
+CPRT.US,D,20061025,000000,1.78625,1.79812,1.77188,1.78375,6791456,0
+CPRT.US,D,20061026,000000,1.78125,1.80375,1.77625,1.79375,8411904,0
+CPRT.US,D,20061027,000000,1.78188,1.79375,1.77625,1.77812,5808112,0
+CPRT.US,D,20061030,000000,1.76938,1.81188,1.75812,1.80188,6491040,0
+CPRT.US,D,20061031,000000,1.8075,1.83375,1.79938,1.80812,8302096,0
+CPRT.US,D,20061101,000000,1.82188,1.84688,1.79875,1.80188,6469104,0
+CPRT.US,D,20061102,000000,1.7925,1.80875,1.7825,1.79875,4192752,0
+CPRT.US,D,20061103,000000,1.80062,1.8075,1.78438,1.79688,3647344,0
+CPRT.US,D,20061106,000000,1.80312,1.82562,1.80062,1.80812,5260672,0
+CPRT.US,D,20061107,000000,1.81312,1.82312,1.80188,1.81875,4289664,0
+CPRT.US,D,20061108,000000,1.81125,1.85625,1.80188,1.83438,5699280,0
+CPRT.US,D,20061109,000000,1.83562,1.85562,1.81625,1.84125,3948000,0
+CPRT.US,D,20061110,000000,1.8475,1.85875,1.84438,1.85125,2557440,0
+CPRT.US,D,20061113,000000,1.855,1.8775,1.84812,1.87125,6084144,0
+CPRT.US,D,20061114,000000,1.87188,1.88,1.85312,1.87312,3626272,0
+CPRT.US,D,20061115,000000,1.87,1.8825,1.86562,1.88062,3044896,0
+CPRT.US,D,20061116,000000,1.88,1.89125,1.87938,1.88688,2645024,0
+CPRT.US,D,20061117,000000,1.88312,1.88812,1.85688,1.875,3912816,0
+CPRT.US,D,20061120,000000,1.87688,1.87688,1.8525,1.86188,2931088,0
+CPRT.US,D,20061121,000000,1.85625,1.86188,1.84625,1.84938,3885152,0
+CPRT.US,D,20061122,000000,1.84562,1.86812,1.84562,1.86562,1717280,0
+CPRT.US,D,20061124,000000,1.86188,1.86938,1.85312,1.86,10800896,0
+CPRT.US,D,20061127,000000,1.875,1.87562,1.86125,1.86625,7570528,0
+CPRT.US,D,20061128,000000,1.86375,1.86438,1.83812,1.85812,8350912,0
+CPRT.US,D,20061129,000000,1.85938,1.89312,1.85812,1.87812,5312992,0
+CPRT.US,D,20061130,000000,1.87188,1.895,1.87,1.88812,5060864,0
+CPRT.US,D,20061201,000000,1.88812,1.89312,1.83812,1.8625,4341424,0
+CPRT.US,D,20061204,000000,1.86938,1.90375,1.86562,1.89125,3928368,0
+CPRT.US,D,20061205,000000,1.89688,1.9125,1.88188,1.905,6025520,0
+CPRT.US,D,20061206,000000,1.83062,1.9,1.78688,1.85375,34187168,0
+CPRT.US,D,20061207,000000,1.85188,1.9025,1.85188,1.87625,6802512,0
+CPRT.US,D,20061208,000000,1.88,1.925,1.87938,1.91938,3984208,0
+CPRT.US,D,20061211,000000,1.91438,1.91812,1.89188,1.90562,3583392,0
+CPRT.US,D,20061212,000000,1.90188,1.9125,1.88625,1.90688,3368704,0
+CPRT.US,D,20061213,000000,1.9025,1.93,1.89625,1.91125,3988816,0
+CPRT.US,D,20061214,000000,1.91062,1.9325,1.89188,1.90812,2805168,0
+CPRT.US,D,20061215,000000,1.90562,1.91,1.88438,1.88688,6501824,0
+CPRT.US,D,20061218,000000,1.8875,1.89188,1.85438,1.85688,4405824,0
+CPRT.US,D,20061219,000000,1.855,1.8725,1.83938,1.85875,5627104,0
+CPRT.US,D,20061220,000000,1.86812,1.875,1.8525,1.86812,4498736,0
+CPRT.US,D,20061221,000000,1.86812,1.8825,1.845,1.85688,2630320,0
+CPRT.US,D,20061222,000000,1.85188,1.88062,1.83375,1.84688,4025696,0
+CPRT.US,D,20061226,000000,1.84312,1.86562,1.84125,1.85625,2377280,0
+CPRT.US,D,20061227,000000,1.85688,1.89062,1.85625,1.88562,2477472,0
+CPRT.US,D,20061228,000000,1.87875,1.90312,1.87062,1.89188,2773632,0
+CPRT.US,D,20061229,000000,1.89938,1.90188,1.87375,1.875,3506688,0
+CPRT.US,D,20070103,000000,1.89375,1.90875,1.875,1.90812,11939936,0
+CPRT.US,D,20070104,000000,1.91,1.94625,1.90375,1.93938,7853184,0
+CPRT.US,D,20070105,000000,1.94062,1.96375,1.9025,1.91938,6902432,0
+CPRT.US,D,20070108,000000,1.91562,1.91875,1.875,1.9175,5396000,0
+CPRT.US,D,20070109,000000,1.91562,1.94688,1.91562,1.93062,3627088,0
+CPRT.US,D,20070110,000000,1.92938,1.93875,1.9075,1.93625,2492720,0
+CPRT.US,D,20070111,000000,1.92562,1.94312,1.9075,1.915,6215600,0
+CPRT.US,D,20070112,000000,1.9125,1.93,1.91062,1.92875,6800544,0
+CPRT.US,D,20070116,000000,1.93125,1.9375,1.93,1.9325,2993840,0
+CPRT.US,D,20070117,000000,1.93062,1.93062,1.885,1.89188,7167472,0
+CPRT.US,D,20070118,000000,1.89062,1.89125,1.86375,1.87188,10135648,0
+CPRT.US,D,20070119,000000,1.87312,1.89062,1.86562,1.88562,4356304,0
+CPRT.US,D,20070122,000000,1.88938,1.89,1.85375,1.8575,2704432,0
+CPRT.US,D,20070123,000000,1.85625,1.86688,1.84062,1.86438,3291360,0
+CPRT.US,D,20070124,000000,1.86,1.86875,1.84562,1.855,2671408,0
+CPRT.US,D,20070125,000000,1.84875,1.8525,1.82312,1.83812,5490432,0
+CPRT.US,D,20070126,000000,1.83938,1.84312,1.81188,1.8325,3233360,0
+CPRT.US,D,20070129,000000,1.83312,1.855,1.83,1.83938,2366224,0
+CPRT.US,D,20070130,000000,1.84312,1.85562,1.82812,1.85438,2006128,0
+CPRT.US,D,20070131,000000,1.855,1.855,1.82375,1.84,3720128,0
+CPRT.US,D,20070201,000000,1.84125,1.86875,1.84125,1.8575,4267648,0
+CPRT.US,D,20070202,000000,1.865,1.8725,1.84688,1.85062,3232576,0
+CPRT.US,D,20070205,000000,1.85062,1.86125,1.84438,1.85,2775776,0
+CPRT.US,D,20070206,000000,1.84625,1.85688,1.84,1.84625,2703552,0
+CPRT.US,D,20070207,000000,1.845,1.85688,1.84188,1.85062,2843232,0
+CPRT.US,D,20070208,000000,1.845,1.85875,1.83375,1.85125,7399344,0
+CPRT.US,D,20070209,000000,1.85438,1.86875,1.85125,1.855,7378176,0
+CPRT.US,D,20070212,000000,1.86125,1.86938,1.84188,1.85062,7791296,0
+CPRT.US,D,20070213,000000,1.84562,1.87625,1.84562,1.875,5636976,0
+CPRT.US,D,20070214,000000,1.87625,1.90312,1.86875,1.87625,8840256,0
+CPRT.US,D,20070215,000000,1.87438,1.87812,1.86312,1.8675,3167888,0
+CPRT.US,D,20070216,000000,1.86875,1.87562,1.86188,1.875,1938224,0
+CPRT.US,D,20070220,000000,1.86938,1.88688,1.86938,1.875,4787552,0
+CPRT.US,D,20070221,000000,1.86688,1.875,1.86125,1.875,2472816,0
+CPRT.US,D,20070222,000000,1.87,1.875,1.87,1.875,3273728,0
+CPRT.US,D,20070223,000000,1.87438,1.875,1.86875,1.875,4371648,0
+CPRT.US,D,20070226,000000,1.875,1.875,1.86562,1.86812,4720384,0
+CPRT.US,D,20070227,000000,1.86312,1.87062,1.8225,1.82625,6754240,0
+CPRT.US,D,20070228,000000,1.83062,1.87062,1.80938,1.84062,7729296,0
+CPRT.US,D,20070301,000000,1.82688,1.86438,1.8175,1.8475,10183488,0
+CPRT.US,D,20070302,000000,1.84375,1.85188,1.81562,1.81688,6552384,0
+CPRT.US,D,20070305,000000,1.81125,1.825,1.805,1.805,6063488,0
+CPRT.US,D,20070306,000000,1.80438,1.81938,1.7875,1.81312,7753824,0
+CPRT.US,D,20070307,000000,1.76,1.78375,1.71,1.72188,59687808,0
+CPRT.US,D,20070308,000000,1.73125,1.76938,1.72312,1.75125,52877872,0
+CPRT.US,D,20070309,000000,1.76938,1.77125,1.73812,1.74562,9491024,0
+CPRT.US,D,20070312,000000,1.74562,1.755,1.73562,1.74938,4862096,0
+CPRT.US,D,20070313,000000,1.74562,1.74938,1.73375,1.73438,9567200,0
+CPRT.US,D,20070314,000000,1.73875,1.74188,1.7125,1.73875,9230736,0
+CPRT.US,D,20070315,000000,1.74062,1.74938,1.73312,1.74,2705664,0
+CPRT.US,D,20070316,000000,1.74125,1.7425,1.71625,1.71875,7144768,0
+CPRT.US,D,20070319,000000,1.72188,1.73062,1.7125,1.72812,5399904,0
+CPRT.US,D,20070320,000000,1.7225,1.745,1.71875,1.74125,7344416,0
+CPRT.US,D,20070321,000000,1.74438,1.775,1.73125,1.77188,4902784,0
+CPRT.US,D,20070322,000000,1.77375,1.78062,1.76562,1.7725,4280800,0
+CPRT.US,D,20070323,000000,1.77875,1.78125,1.76062,1.76625,2888992,0
+CPRT.US,D,20070326,000000,1.765,1.77,1.74938,1.75562,3197776,0
+CPRT.US,D,20070327,000000,1.74938,1.75875,1.73438,1.7375,3202672,0
+CPRT.US,D,20070328,000000,1.73125,1.74,1.72,1.73438,3789840,0
+CPRT.US,D,20070329,000000,1.74125,1.7475,1.72125,1.7325,3793920,0
+CPRT.US,D,20070330,000000,1.73875,1.75375,1.72312,1.75062,6339472,0
+CPRT.US,D,20070402,000000,1.75,1.75875,1.72188,1.74375,5208016,0
+CPRT.US,D,20070403,000000,1.74812,1.76,1.73375,1.74,3701520,0
+CPRT.US,D,20070404,000000,1.73625,1.73625,1.715,1.71938,4643936,0
+CPRT.US,D,20070405,000000,1.7175,1.73438,1.71625,1.72312,14336528,0
+CPRT.US,D,20070409,000000,1.72188,1.74562,1.71375,1.74438,13159968,0
+CPRT.US,D,20070410,000000,1.74375,1.75625,1.73938,1.75125,16636992,0
+CPRT.US,D,20070411,000000,1.75,1.75125,1.7175,1.72875,18508560,0
+CPRT.US,D,20070412,000000,1.72062,1.75,1.72062,1.73875,7290288,0
+CPRT.US,D,20070413,000000,1.73562,1.74938,1.71875,1.7275,8411008,0
+CPRT.US,D,20070416,000000,1.7325,1.765,1.7325,1.7625,6220688,0
+CPRT.US,D,20070417,000000,1.77,1.79562,1.76562,1.79,7780912,0
+CPRT.US,D,20070418,000000,1.79125,1.80562,1.78625,1.80375,4613904,0
+CPRT.US,D,20070419,000000,1.7975,1.815,1.7875,1.8125,8522944,0
+CPRT.US,D,20070420,000000,1.825,1.83,1.8125,1.82312,7858624,0
+CPRT.US,D,20070423,000000,1.82312,1.82875,1.80625,1.80938,4687984,0
+CPRT.US,D,20070424,000000,1.81562,1.82062,1.8025,1.82,14709040,0
+CPRT.US,D,20070425,000000,1.82438,1.8425,1.81562,1.83688,6763120,0
+CPRT.US,D,20070426,000000,1.83,1.8325,1.81688,1.81938,5720576,0
+CPRT.US,D,20070427,000000,1.81625,1.83875,1.80625,1.81438,4332400,0
+CPRT.US,D,20070430,000000,1.81188,1.81562,1.80312,1.81125,7006192,0
+CPRT.US,D,20070501,000000,1.80875,1.8325,1.79938,1.83125,6827264,0
+CPRT.US,D,20070502,000000,1.83625,1.8725,1.83625,1.86438,5935200,0
+CPRT.US,D,20070503,000000,1.86375,1.87062,1.84438,1.84438,2888096,0
+CPRT.US,D,20070504,000000,1.845,1.86062,1.84125,1.84688,1786592,0
+CPRT.US,D,20070507,000000,1.84375,1.85562,1.8375,1.85125,2730544,0
+CPRT.US,D,20070508,000000,1.84188,1.8475,1.8275,1.8475,1358576,0
+CPRT.US,D,20070509,000000,1.83812,1.85938,1.83125,1.85375,3054752,0
+CPRT.US,D,20070510,000000,1.84188,1.8525,1.82188,1.82375,3006144,0
+CPRT.US,D,20070511,000000,1.82688,1.84562,1.82375,1.84062,2022704,0
+CPRT.US,D,20070514,000000,1.8375,1.85312,1.82812,1.84375,2594336,0
+CPRT.US,D,20070515,000000,1.84,1.86125,1.83812,1.84062,4114560,0
+CPRT.US,D,20070516,000000,1.84375,1.85375,1.835,1.85312,2585120,0
+CPRT.US,D,20070517,000000,1.845,1.8675,1.8425,1.85875,3686736,0
+CPRT.US,D,20070518,000000,1.86125,1.8825,1.85875,1.88,4061312,0
+CPRT.US,D,20070521,000000,1.86312,1.93312,1.86312,1.91,5608160,0
+CPRT.US,D,20070522,000000,1.90375,1.92875,1.89938,1.91875,4762400,0
+CPRT.US,D,20070523,000000,1.92438,1.94312,1.91188,1.91562,6503872,0
+CPRT.US,D,20070524,000000,1.91312,1.92312,1.875,1.875,3924240,0
+CPRT.US,D,20070525,000000,1.87562,1.89,1.875,1.87938,2922448,0
+CPRT.US,D,20070529,000000,1.88688,1.89688,1.87812,1.88875,4725712,0
+CPRT.US,D,20070530,000000,1.8775,1.90562,1.87125,1.89688,10678528,0
+CPRT.US,D,20070531,000000,1.89938,1.95812,1.89688,1.94938,9953312,0
+CPRT.US,D,20070601,000000,1.95188,1.96375,1.9275,1.96062,6307824,0
+CPRT.US,D,20070604,000000,1.95938,1.96062,1.92375,1.95125,11824896,0
+CPRT.US,D,20070605,000000,1.94875,1.95125,1.90062,1.9175,6649552,0
+CPRT.US,D,20070606,000000,1.85,1.89438,1.84938,1.85312,25938752,0
+CPRT.US,D,20070607,000000,1.85062,1.85062,1.79625,1.7975,15666448,0
+CPRT.US,D,20070608,000000,1.79125,1.82125,1.78562,1.8175,16785184,0
+CPRT.US,D,20070611,000000,1.81438,1.81562,1.7975,1.80688,12099168,0
+CPRT.US,D,20070612,000000,1.795,1.80062,1.78625,1.79,10199808,0
+CPRT.US,D,20070613,000000,1.79125,1.8075,1.78562,1.78688,11445584,0
+CPRT.US,D,20070614,000000,1.7825,1.8075,1.7825,1.8,12834912,0
+CPRT.US,D,20070615,000000,1.80812,1.82438,1.79625,1.81688,9705712,0
+CPRT.US,D,20070618,000000,1.8175,1.83625,1.81562,1.83,7228736,0
+CPRT.US,D,20070619,000000,1.82688,1.83375,1.81562,1.82625,7011456,0
+CPRT.US,D,20070620,000000,1.82625,1.83688,1.81375,1.8325,10031088,0
+CPRT.US,D,20070621,000000,1.82875,1.86125,1.8125,1.85688,7783616,0
+CPRT.US,D,20070622,000000,1.84375,1.86375,1.83125,1.84,13151536,0
+CPRT.US,D,20070625,000000,1.84938,1.87125,1.83625,1.855,8478816,0
+CPRT.US,D,20070626,000000,1.86188,1.87188,1.85125,1.85188,12239936,0
+CPRT.US,D,20070627,000000,1.84438,1.91,1.83625,1.905,10348736,0
+CPRT.US,D,20070628,000000,1.90625,1.9175,1.89312,1.89938,6181968,0
+CPRT.US,D,20070629,000000,1.905,1.93562,1.8975,1.91188,8703312,0
+CPRT.US,D,20070702,000000,1.92875,1.93562,1.9075,1.92312,7375664,0
+CPRT.US,D,20070703,000000,1.92562,1.93,1.91375,1.915,2152160,0
+CPRT.US,D,20070705,000000,1.91375,1.92625,1.89375,1.90625,3771712,0
+CPRT.US,D,20070706,000000,1.9125,1.95,1.9125,1.94,4767776,0
+CPRT.US,D,20070709,000000,1.94812,1.95625,1.935,1.94812,5834992,0
+CPRT.US,D,20070710,000000,1.94125,1.95688,1.91312,1.91312,3815952,0
+CPRT.US,D,20070711,000000,1.90938,1.93312,1.90938,1.92938,2981040,0
+CPRT.US,D,20070712,000000,1.94062,1.94625,1.91875,1.9275,4564336,0
+CPRT.US,D,20070713,000000,1.9175,1.93125,1.90938,1.92062,3200768,0
+CPRT.US,D,20070716,000000,1.9225,1.92688,1.90438,1.90938,4168736,0
+CPRT.US,D,20070717,000000,1.90875,1.92562,1.89062,1.89562,5183504,0
+CPRT.US,D,20070718,000000,1.89062,1.89062,1.86625,1.87062,7102544,0
+CPRT.US,D,20070719,000000,1.885,1.895,1.8625,1.86812,6723504,0
+CPRT.US,D,20070720,000000,1.865,1.86688,1.82188,1.845,7899120,0
+CPRT.US,D,20070723,000000,1.84938,1.86062,1.82375,1.845,5585728,0
+CPRT.US,D,20070724,000000,1.8275,1.83562,1.81,1.81312,7278800,0
+CPRT.US,D,20070725,000000,1.83062,1.83875,1.80312,1.8225,3426096,0
+CPRT.US,D,20070726,000000,1.8,1.81688,1.79188,1.7975,14131216,0
+CPRT.US,D,20070727,000000,1.79688,1.82,1.76688,1.77875,8165952,0
+CPRT.US,D,20070730,000000,1.78125,1.79812,1.76125,1.77625,3928080,0
+CPRT.US,D,20070731,000000,1.78375,1.79312,1.75688,1.75875,4370720,0
+CPRT.US,D,20070801,000000,1.75688,1.78188,1.74375,1.76438,5150896,0
+CPRT.US,D,20070802,000000,1.76938,1.79312,1.76312,1.78875,4844448,0
+CPRT.US,D,20070803,000000,1.79062,1.81875,1.78062,1.78688,6897792,0
+CPRT.US,D,20070806,000000,1.79562,1.83,1.77938,1.82875,5135424,0
+CPRT.US,D,20070807,000000,1.82312,1.85188,1.79125,1.84312,5674560,0
+CPRT.US,D,20070808,000000,1.85,1.91688,1.85,1.87812,10077728,0
+CPRT.US,D,20070809,000000,1.8525,1.88625,1.77188,1.82875,11347136,0
+CPRT.US,D,20070810,000000,1.79875,1.83375,1.77,1.7875,6964544,0
+CPRT.US,D,20070813,000000,1.89375,1.89375,1.7725,1.81125,6272576,0
+CPRT.US,D,20070814,000000,1.81062,1.81562,1.7575,1.77562,5019264,0
+CPRT.US,D,20070815,000000,1.76875,1.81625,1.7625,1.79312,4363824,0
+CPRT.US,D,20070816,000000,1.78062,1.8125,1.7625,1.80812,7273520,0
+CPRT.US,D,20070817,000000,1.86625,1.90188,1.8075,1.86562,10760512,0
+CPRT.US,D,20070820,000000,1.905,1.905,1.81438,1.83438,6189648,0
+CPRT.US,D,20070821,000000,1.83438,1.83875,1.80188,1.82812,3964944,0
+CPRT.US,D,20070822,000000,1.84875,1.85625,1.82562,1.84438,3143616,0
+CPRT.US,D,20070823,000000,1.85375,1.86312,1.81062,1.81562,4472576,0
+CPRT.US,D,20070824,000000,1.8225,1.82875,1.79562,1.81438,5350432,0
+CPRT.US,D,20070827,000000,1.81562,1.825,1.79688,1.80062,3496592,0
+CPRT.US,D,20070828,000000,1.8,1.80875,1.78312,1.78375,4235040,0
+CPRT.US,D,20070829,000000,1.79812,1.82125,1.785,1.81812,1803648,0
+CPRT.US,D,20070830,000000,1.80688,1.82812,1.79688,1.80938,3548496,0
+CPRT.US,D,20070831,000000,1.825,1.83688,1.805,1.83375,2360080,0
+CPRT.US,D,20070904,000000,1.83562,1.84938,1.83188,1.83562,2521248,0
+CPRT.US,D,20070905,000000,1.82688,1.84188,1.81875,1.835,4285280,0
+CPRT.US,D,20070906,000000,1.8425,1.84812,1.815,1.8275,2038208,0
+CPRT.US,D,20070907,000000,1.8125,1.82188,1.78812,1.79625,3828272,0
+CPRT.US,D,20070910,000000,1.8075,1.82625,1.78688,1.8125,2731168,0
+CPRT.US,D,20070911,000000,1.82375,1.83625,1.80812,1.83438,1876496,0
+CPRT.US,D,20070912,000000,1.83312,1.84688,1.8275,1.82938,1849936,0
+CPRT.US,D,20070913,000000,1.8425,1.85938,1.81625,1.8375,1925328,0
+CPRT.US,D,20070914,000000,1.8275,1.855,1.82438,1.8525,3024848,0
+CPRT.US,D,20070917,000000,1.85125,1.85125,1.82188,1.8325,2387040,0
+CPRT.US,D,20070918,000000,1.84625,1.8825,1.82625,1.87312,5876272,0
+CPRT.US,D,20070919,000000,1.88062,1.90375,1.86312,1.86688,4835920,0
+CPRT.US,D,20070920,000000,1.86438,1.865,1.84375,1.85938,4209408,0
+CPRT.US,D,20070921,000000,1.875,1.875,1.8125,1.8225,8084432,0
+CPRT.US,D,20070924,000000,1.8225,1.84562,1.81562,1.835,5702944,0
+CPRT.US,D,20070925,000000,1.8275,1.85312,1.825,1.84188,3832688,0
+CPRT.US,D,20070926,000000,1.85,1.875,1.82375,1.87312,5699600,0
+CPRT.US,D,20070927,000000,1.95,2.1325,1.95,2.11562,24193184,0
+CPRT.US,D,20070928,000000,2.1125,2.17313,2.10438,2.14938,10730112,0
+CPRT.US,D,20071001,000000,2.15,2.18062,2.11875,2.125,10654112,0
+CPRT.US,D,20071002,000000,2.13188,2.1525,2.12125,2.12438,9572272,0
+CPRT.US,D,20071003,000000,2.10875,2.1675,2.09938,2.1525,8138208,0
+CPRT.US,D,20071004,000000,2.1625,2.22625,2.1625,2.2,13556656,0
+CPRT.US,D,20071005,000000,2.23688,2.31562,2.23688,2.25062,18873008,0
+CPRT.US,D,20071008,000000,2.25,2.265,2.19563,2.2125,8853760,0
+CPRT.US,D,20071009,000000,2.22438,2.26688,2.21875,2.26562,12689360,0
+CPRT.US,D,20071010,000000,2.26562,2.26562,2.21812,2.24375,8027520,0
+CPRT.US,D,20071011,000000,2.24688,2.24688,2.20438,2.23,5846320,0
+CPRT.US,D,20071012,000000,2.23062,2.28,2.23062,2.26375,7538432,0
+CPRT.US,D,20071015,000000,2.245,2.26375,2.22312,2.25625,5801520,0
+CPRT.US,D,20071016,000000,2.31125,2.31375,2.29062,2.30062,11953952,0
+CPRT.US,D,20071017,000000,2.3125,2.35438,2.30125,2.32812,8663072,0
+CPRT.US,D,20071018,000000,2.32875,2.37375,2.32875,2.36937,8723840,0
+CPRT.US,D,20071019,000000,2.36937,2.41125,2.34875,2.36125,16086656,0
+CPRT.US,D,20071022,000000,2.34375,2.35812,2.3125,2.34375,11176544,0
+CPRT.US,D,20071023,000000,2.3625,2.375,2.31438,2.35938,5510768,0
+CPRT.US,D,20071024,000000,2.35438,2.35562,2.30375,2.34375,8047664,0
+CPRT.US,D,20071025,000000,2.34,2.41125,2.33625,2.35312,10865600,0
+CPRT.US,D,20071026,000000,2.3825,2.4075,2.36063,2.3825,9085904,0
+CPRT.US,D,20071029,000000,2.3875,2.39375,2.35062,2.36125,7237616,0
+CPRT.US,D,20071030,000000,2.35938,2.36875,2.31688,2.345,7149616,0
+CPRT.US,D,20071031,000000,2.345,2.40625,2.345,2.39875,9067472,0
+CPRT.US,D,20071101,000000,2.3855,2.4025,2.33312,2.34125,9500224,0
+CPRT.US,D,20071102,000000,2.35625,2.35625,2.29375,2.32063,7866768,0
+CPRT.US,D,20071105,000000,2.29625,2.34063,2.28875,2.32,4871056,0
+CPRT.US,D,20071106,000000,2.32063,2.33375,2.28312,2.32625,8765792,0
+CPRT.US,D,20071107,000000,2.3075,2.3075,2.23125,2.23688,7484480,0
+CPRT.US,D,20071108,000000,2.24812,2.2775,2.20938,2.26625,7609408,0
+CPRT.US,D,20071109,000000,2.23563,2.26437,2.19563,2.20062,5797872,0
+CPRT.US,D,20071112,000000,2.20312,2.25,2.18812,2.19563,4802624,0
+CPRT.US,D,20071113,000000,2.215,2.25875,2.1875,2.25563,4905024,0
+CPRT.US,D,20071114,000000,2.26312,2.27188,2.20125,2.2025,4017056,0
+CPRT.US,D,20071115,000000,2.19125,2.25688,2.19125,2.21188,5058768,0
+CPRT.US,D,20071116,000000,2.22125,2.2375,2.18812,2.22062,6315152,0
+CPRT.US,D,20071119,000000,2.20875,2.25,2.20375,2.2075,4276000,0
+CPRT.US,D,20071120,000000,2.21188,2.21375,2.10625,2.125,6925120,0
+CPRT.US,D,20071121,000000,2.10875,2.13125,2.09,2.10438,7171168,0
+CPRT.US,D,20071123,000000,2.12125,2.17812,2.12062,2.15688,1940736,0
+CPRT.US,D,20071126,000000,2.16062,2.17688,2.13812,2.14562,4649728,0
+CPRT.US,D,20071127,000000,2.155,2.195,2.15125,2.18812,3321136,0
+CPRT.US,D,20071128,000000,2.20938,2.30188,2.2075,2.28125,6317072,0
+CPRT.US,D,20071129,000000,2.27625,2.32812,2.26125,2.32812,7355936,0
+CPRT.US,D,20071130,000000,2.35625,2.37312,2.30625,2.335,10886864,0
+CPRT.US,D,20071203,000000,2.35625,2.35625,2.2975,2.31813,9815936,0
+CPRT.US,D,20071204,000000,2.29562,2.34,2.29562,2.31375,7795248,0
+CPRT.US,D,20071205,000000,2.40125,2.572,2.40125,2.4905,19465728,0
+CPRT.US,D,20071206,000000,2.5125,2.6055,2.4655,2.5275,17657696,0
+CPRT.US,D,20071207,000000,2.543,2.5755,2.538,2.567,7145920,0
+CPRT.US,D,20071210,000000,2.56875,2.58125,2.543,2.578,7240880,0
+CPRT.US,D,20071211,000000,2.59375,2.622,2.545,2.547,8531632,0
+CPRT.US,D,20071212,000000,2.602,2.6245,2.55,2.5755,13079136,0
+CPRT.US,D,20071213,000000,2.5745,2.60875,2.5655,2.5975,6478048,0
+CPRT.US,D,20071214,000000,2.59375,2.6325,2.59375,2.6195,6464192,0
+CPRT.US,D,20071217,000000,2.6375,2.65375,2.582,2.607,14141760,0
+CPRT.US,D,20071218,000000,2.63625,2.63625,2.5205,2.562,8239824,0
+CPRT.US,D,20071219,000000,2.56125,2.5795,2.51625,2.5595,5128800,0
+CPRT.US,D,20071220,000000,2.58125,2.607,2.54,2.607,4897776,0
+CPRT.US,D,20071221,000000,2.668,2.668,2.60625,2.637,12515872,0
+CPRT.US,D,20071224,000000,2.658,2.6695,2.6255,2.6555,1660800,0
+CPRT.US,D,20071226,000000,2.658,2.7045,2.627,2.6725,5674448,0
+CPRT.US,D,20071227,000000,2.67625,2.687,2.65625,2.67625,6607632,0
+CPRT.US,D,20071228,000000,2.69875,2.69875,2.6495,2.66375,5743376,0
+CPRT.US,D,20071231,000000,2.687,2.687,2.627,2.6595,8950864,0
+CPRT.US,D,20080102,000000,2.65375,2.682,2.57,2.5825,12700400,0
+CPRT.US,D,20080103,000000,2.602,2.61625,2.5675,2.6155,10627184,0
+CPRT.US,D,20080104,000000,2.57875,2.6025,2.532,2.54,8041792,0
+CPRT.US,D,20080107,000000,2.543,2.6475,2.51875,2.642,15219424,0
+CPRT.US,D,20080108,000000,2.6455,2.667,2.5855,2.5855,13490672,0
+CPRT.US,D,20080109,000000,2.5805,2.635,2.547,2.6305,10613328,0
+CPRT.US,D,20080110,000000,2.617,2.668,2.563,2.657,7740832,0
+CPRT.US,D,20080111,000000,2.6305,2.63625,2.587,2.5875,8672176,0
+CPRT.US,D,20080114,000000,2.6105,2.6105,2.542,2.5805,9313808,0
+CPRT.US,D,20080115,000000,2.535,2.563,2.447,2.5055,11220512,0
+CPRT.US,D,20080116,000000,2.4905,2.548,2.4545,2.515,6729424,0
+CPRT.US,D,20080117,000000,2.52,2.542,2.453,2.457,8500416,0
+CPRT.US,D,20080118,000000,2.46125,2.4795,2.413,2.463,13014048,0
+CPRT.US,D,20080122,000000,2.448,2.448,2.36812,2.4045,18966336,0
+CPRT.US,D,20080123,000000,2.3855,2.443,2.35938,2.4355,19088864,0
+CPRT.US,D,20080124,000000,2.4405,2.45375,2.4075,2.44375,11921664,0
+CPRT.US,D,20080125,000000,2.4845,2.487,2.44,2.4725,10314096,0
+CPRT.US,D,20080128,000000,2.46875,2.557,2.438,2.557,10758464,0
+CPRT.US,D,20080129,000000,2.562,2.562,2.50625,2.535,6243808,0
+CPRT.US,D,20080130,000000,2.525,2.577,2.51625,2.52125,4463776,0
+CPRT.US,D,20080131,000000,2.5,2.5805,2.4875,2.555,12813248,0
+CPRT.US,D,20080201,000000,2.5645,2.593,2.53125,2.5625,8404368,0
+CPRT.US,D,20080204,000000,2.568,2.58625,2.5005,2.5425,7234704,0
+CPRT.US,D,20080205,000000,2.502,2.52125,2.457,2.45875,6777584,0
+CPRT.US,D,20080206,000000,2.467,2.47625,2.393,2.3975,9371216,0
+CPRT.US,D,20080207,000000,2.37875,2.45375,2.37875,2.438,6787808,0
+CPRT.US,D,20080208,000000,2.4375,2.46625,2.392,2.41125,9492352,0
+CPRT.US,D,20080211,000000,2.40875,2.4445,2.37625,2.405,8447360,0
+CPRT.US,D,20080212,000000,2.4225,2.483,2.4105,2.4605,6645056,0
+CPRT.US,D,20080213,000000,2.48625,2.5225,2.48625,2.518,7945280,0
+CPRT.US,D,20080214,000000,2.527,2.5345,2.458,2.4725,6789184,0
+CPRT.US,D,20080215,000000,2.458,2.458,2.41625,2.43625,6241536,0
+CPRT.US,D,20080219,000000,2.42625,2.49125,2.3875,2.39625,8173872,0
+CPRT.US,D,20080220,000000,2.38125,2.45875,2.3805,2.45375,7323840,0
+CPRT.US,D,20080221,000000,2.473,2.505,2.403,2.4175,4637424,0
+CPRT.US,D,20080222,000000,2.4295,2.43125,2.3855,2.4295,4630864,0
+CPRT.US,D,20080225,000000,2.432,2.47625,2.4045,2.472,5809984,0
+CPRT.US,D,20080226,000000,2.468,2.527,2.468,2.497,7021856,0
+CPRT.US,D,20080227,000000,2.4725,2.5975,2.4725,2.5905,12679104,0
+CPRT.US,D,20080228,000000,2.5855,2.67375,2.53125,2.66,15272496,0
+CPRT.US,D,20080229,000000,2.627,2.6425,2.5575,2.60375,14283056,0
+CPRT.US,D,20080303,000000,2.6095,2.677,2.56875,2.6425,12304720,0
+CPRT.US,D,20080304,000000,2.6205,2.6375,2.54375,2.60625,11325408,0
+CPRT.US,D,20080305,000000,2.6195,2.648,2.5505,2.6145,7286000,0
+CPRT.US,D,20080306,000000,2.61375,2.61375,2.45125,2.4645,16251744,0
+CPRT.US,D,20080307,000000,2.13313,2.30562,2.11312,2.21312,73786896,0
+CPRT.US,D,20080310,000000,2.27125,2.33375,2.25688,2.32188,44264704,0
+CPRT.US,D,20080311,000000,2.32438,2.35438,2.30625,2.34562,28108944,0
+CPRT.US,D,20080312,000000,2.34562,2.34562,2.2925,2.33188,21958928,0
+CPRT.US,D,20080313,000000,2.32562,2.395,2.3125,2.3825,19442880,0
+CPRT.US,D,20080314,000000,2.4005,2.4755,2.36,2.3875,20726336,0
+CPRT.US,D,20080317,000000,2.31312,2.41125,2.31312,2.3825,21986320,0
+CPRT.US,D,20080318,000000,2.4175,2.433,2.3375,2.375,25135984,0
+CPRT.US,D,20080319,000000,2.35938,2.41375,2.34312,2.36812,22598416,0
+CPRT.US,D,20080320,000000,2.38375,2.4455,2.36812,2.4455,14495056,0
+CPRT.US,D,20080324,000000,2.458,2.49375,2.442,2.47,10618112,0
+CPRT.US,D,20080325,000000,2.4725,2.498,2.43375,2.4705,9673328,0
+CPRT.US,D,20080326,000000,2.46875,2.46875,2.42,2.43125,9032992,0
+CPRT.US,D,20080327,000000,2.44125,2.4875,2.4,2.4045,10624096,0
+CPRT.US,D,20080328,000000,2.4175,2.4525,2.378,2.3875,12426560,0
+CPRT.US,D,20080331,000000,2.39875,2.433,2.36562,2.4225,12775792,0
+CPRT.US,D,20080401,000000,2.4375,2.485,2.4095,2.47125,7244480,0
+CPRT.US,D,20080402,000000,2.46875,2.5055,2.43875,2.477,8149248,0
+CPRT.US,D,20080403,000000,2.47,2.50625,2.43,2.503,8885952,0
+CPRT.US,D,20080404,000000,2.50875,2.5875,2.5,2.582,11414512,0
+CPRT.US,D,20080407,000000,2.5925,2.5925,2.532,2.5475,8583072,0
+CPRT.US,D,20080408,000000,2.547,2.5545,2.51625,2.542,7298288,0
+CPRT.US,D,20080409,000000,2.54,2.548,2.492,2.4995,5975808,0
+CPRT.US,D,20080410,000000,2.52,2.527,2.4995,2.5055,9022096,0
+CPRT.US,D,20080411,000000,2.497,2.5095,2.47,2.493,7829584,0
+CPRT.US,D,20080414,000000,2.498,2.498,2.4775,2.48625,7074160,0
+CPRT.US,D,20080415,000000,2.48625,2.48625,2.44875,2.472,8098656,0
+CPRT.US,D,20080416,000000,2.4825,2.535,2.472,2.52625,4839232,0
+CPRT.US,D,20080417,000000,2.5225,2.5225,2.483,2.5105,3488768,0
+CPRT.US,D,20080418,000000,2.53875,2.575,2.513,2.5355,4911376,0
+CPRT.US,D,20080421,000000,2.5295,2.545,2.507,2.5445,3763456,0
+CPRT.US,D,20080422,000000,2.5395,2.5405,2.5,2.532,6139168,0
+CPRT.US,D,20080423,000000,2.5345,2.537,2.49,2.527,3947792,0
+CPRT.US,D,20080424,000000,2.5345,2.58,2.5005,2.5525,4768976,0
+CPRT.US,D,20080425,000000,2.558,2.588,2.53125,2.57125,4203504,0
+CPRT.US,D,20080428,000000,2.5795,2.6125,2.5625,2.5905,6228624,0
+CPRT.US,D,20080429,000000,2.592,2.59375,2.5205,2.5605,9273248,0
+CPRT.US,D,20080430,000000,2.56125,2.6055,2.53625,2.5545,8917296,0
+CPRT.US,D,20080501,000000,2.5475,2.6145,2.54625,2.61125,7772000,0
+CPRT.US,D,20080502,000000,2.61875,2.652,2.575,2.5775,7269936,0
+CPRT.US,D,20080505,000000,2.585,2.585,2.5375,2.563,5210560,0
+CPRT.US,D,20080506,000000,2.557,2.587,2.5355,2.5705,5330048,0
+CPRT.US,D,20080507,000000,2.577,2.6045,2.542,2.5495,3683088,0
+CPRT.US,D,20080508,000000,2.55875,2.57875,2.53625,2.5595,4592208,0
+CPRT.US,D,20080509,000000,2.543,2.603,2.528,2.59375,5116880,0
+CPRT.US,D,20080512,000000,2.6025,2.6025,2.55625,2.57125,6988176,0
+CPRT.US,D,20080513,000000,2.577,2.61875,2.565,2.61625,6361984,0
+CPRT.US,D,20080514,000000,2.625,2.6545,2.6005,2.60625,5751968,0
+CPRT.US,D,20080515,000000,2.612,2.6405,2.60625,2.63375,5219904,0
+CPRT.US,D,20080516,000000,2.647,2.64875,2.598,2.63625,4920608,0
+CPRT.US,D,20080519,000000,2.6425,2.65,2.598,2.6125,3802432,0
+CPRT.US,D,20080520,000000,2.612,2.63,2.5725,2.5955,4343776,0
+CPRT.US,D,20080521,000000,2.595,2.6375,2.5675,2.592,5606864,0
+CPRT.US,D,20080522,000000,2.592,2.63125,2.57,2.62875,6518560,0
+CPRT.US,D,20080523,000000,2.625,2.635,2.60125,2.628,5095440,0
+CPRT.US,D,20080527,000000,2.637,2.682,2.625,2.67875,6918176,0
+CPRT.US,D,20080528,000000,2.7,2.7255,2.68375,2.70125,10685888,0
+CPRT.US,D,20080529,000000,2.703,2.817,2.70125,2.7975,16733856,0
+CPRT.US,D,20080530,000000,2.807,2.853,2.7555,2.8125,33869440,0
+CPRT.US,D,20080602,000000,2.8125,2.8855,2.7475,2.7575,14950912,0
+CPRT.US,D,20080603,000000,2.765,2.7975,2.75125,2.77375,17219696,0
+CPRT.US,D,20080604,000000,2.85,2.898,2.78125,2.87625,27507712,0
+CPRT.US,D,20080605,000000,2.903,2.9905,2.89375,2.9875,31659408,0
+CPRT.US,D,20080606,000000,2.983,3.00875,2.91125,2.938,12319120,0
+CPRT.US,D,20080609,000000,2.99875,3.0545,2.953,3.0045,16511632,0
+CPRT.US,D,20080610,000000,2.99625,3.002,2.9455,2.95,12404608,0
+CPRT.US,D,20080611,000000,2.94125,2.97125,2.897,2.9095,10379744,0
+CPRT.US,D,20080612,000000,2.9075,2.9855,2.9075,2.952,9065024,0
+CPRT.US,D,20080613,000000,2.9555,2.972,2.90625,2.9375,10559024,0
+CPRT.US,D,20080616,000000,2.9375,2.978,2.9375,2.96875,8473840,0
+CPRT.US,D,20080617,000000,2.98375,3.018,2.98375,3.007,13632112,0
+CPRT.US,D,20080618,000000,3.0025,3.015,2.8745,2.875,13598640,0
+CPRT.US,D,20080619,000000,2.8825,3.02,2.8545,3.013,14541568,0
+CPRT.US,D,20080620,000000,3.01,3.023,2.95125,2.9845,15788304,0
+CPRT.US,D,20080623,000000,2.987,3.08375,2.987,3.0275,18736688,0
+CPRT.US,D,20080624,000000,3.0255,3.0655,3.0045,3.0055,16497248,0
+CPRT.US,D,20080625,000000,2.99875,2.99875,2.86875,2.903,19432656,0
+CPRT.US,D,20080626,000000,2.878,2.878,2.8005,2.85375,16649312,0
+CPRT.US,D,20080627,000000,2.8425,2.8425,2.778,2.80625,14347936,0
+CPRT.US,D,20080630,000000,2.76625,2.828,2.67375,2.67625,19472592,0
+CPRT.US,D,20080701,000000,2.64375,2.65625,2.59375,2.647,22494064,0
+CPRT.US,D,20080702,000000,2.6445,2.65625,2.51875,2.53375,24791424,0
+CPRT.US,D,20080703,000000,2.5455,2.59625,2.5145,2.5305,8910016,0
+CPRT.US,D,20080707,000000,2.532,2.578,2.46875,2.5075,14433296,0
+CPRT.US,D,20080708,000000,2.518,2.628,2.49625,2.628,17357920,0
+CPRT.US,D,20080709,000000,2.63125,2.70125,2.6095,2.69,24557968,0
+CPRT.US,D,20080710,000000,2.7005,2.7375,2.658,2.6875,20017088,0
+CPRT.US,D,20080711,000000,2.6505,2.7045,2.6125,2.68375,18592720,0
+CPRT.US,D,20080714,000000,2.6805,2.723,2.643,2.6705,12732176,0
+CPRT.US,D,20080715,000000,2.64125,2.6555,2.602,2.625,21715216,0
+CPRT.US,D,20080716,000000,2.628,2.673,2.6195,2.6695,9425312,0
+CPRT.US,D,20080717,000000,2.68,2.752,2.6605,2.75125,16353856,0
+CPRT.US,D,20080718,000000,2.7525,2.76125,2.695,2.7075,6972480,0
+CPRT.US,D,20080721,000000,2.72625,2.757,2.702,2.73,8576720,0
+CPRT.US,D,20080722,000000,2.708,2.7955,2.708,2.7905,7774512,0
+CPRT.US,D,20080723,000000,2.7875,2.817,2.75375,2.7775,7806960,0
+CPRT.US,D,20080724,000000,2.773,2.79625,2.72625,2.7425,8667392,0
+CPRT.US,D,20080725,000000,2.7525,2.79125,2.7045,2.718,6684080,0
+CPRT.US,D,20080728,000000,2.72375,2.7755,2.712,2.7275,6042480,0
+CPRT.US,D,20080729,000000,2.7425,2.78875,2.73625,2.7705,6111056,0
+CPRT.US,D,20080730,000000,2.788,2.812,2.725,2.7545,7021744,0
+CPRT.US,D,20080731,000000,2.7425,2.787,2.72875,2.74125,5895312,0
+CPRT.US,D,20080801,000000,2.765,2.783,2.69625,2.7275,6191600,0
+CPRT.US,D,20080804,000000,2.7225,2.742,2.69375,2.722,7769504,0
+CPRT.US,D,20080805,000000,2.73375,2.78125,2.725,2.77875,6898528,0
+CPRT.US,D,20080806,000000,2.765,2.765,2.74125,2.7505,5945584,0
+CPRT.US,D,20080807,000000,2.743,2.7595,2.71875,2.723,5996496,0
+CPRT.US,D,20080808,000000,2.71875,2.7805,2.71875,2.768,7762512,0
+CPRT.US,D,20080811,000000,2.773,2.838,2.7355,2.81125,7495264,0
+CPRT.US,D,20080812,000000,2.79875,2.813,2.75,2.762,5978688,0
+CPRT.US,D,20080813,000000,2.763,2.83625,2.723,2.752,9169136,0
+CPRT.US,D,20080814,000000,2.73625,2.865,2.73625,2.8025,8773616,0
+CPRT.US,D,20080815,000000,2.803,2.8305,2.76625,2.7855,5841568,0
+CPRT.US,D,20080818,000000,2.8005,2.8005,2.7455,2.775,4805920,0
+CPRT.US,D,20080819,000000,2.743,2.783,2.695,2.7145,5066304,0
+CPRT.US,D,20080820,000000,2.725,2.73375,2.6875,2.715,3966416,0
+CPRT.US,D,20080821,000000,2.683,2.7625,2.683,2.71375,3816384,0
+CPRT.US,D,20080822,000000,2.728,2.7705,2.728,2.76625,3835344,0
+CPRT.US,D,20080825,000000,2.75,2.75,2.688,2.697,2842848,0
+CPRT.US,D,20080826,000000,2.6925,2.7275,2.6855,2.7055,4789872,0
+CPRT.US,D,20080827,000000,2.705,2.76375,2.702,2.7425,4709376,0
+CPRT.US,D,20080828,000000,2.75375,2.7875,2.7275,2.768,4492288,0
+CPRT.US,D,20080829,000000,2.7645,2.775,2.735,2.7505,3430736,0
+CPRT.US,D,20080902,000000,2.7655,2.84,2.75625,2.8005,7984128,0
+CPRT.US,D,20080903,000000,2.8025,2.8375,2.7595,2.78125,8395536,0
+CPRT.US,D,20080904,000000,2.7655,2.7795,2.7195,2.7355,5622240,0
+CPRT.US,D,20080905,000000,2.717,2.7675,2.66375,2.73875,6590048,0
+CPRT.US,D,20080908,000000,2.69125,2.8155,2.69125,2.77875,4467040,0
+CPRT.US,D,20080909,000000,2.78125,2.8125,2.742,2.75,6956064,0
+CPRT.US,D,20080910,000000,2.763,2.778,2.725,2.74375,11462304,0
+CPRT.US,D,20080911,000000,2.705,2.7925,2.67875,2.78625,4691104,0
+CPRT.US,D,20080912,000000,2.783,2.87875,2.7755,2.83125,10271072,0
+CPRT.US,D,20080915,000000,2.697,2.935,2.6875,2.8775,20408816,0
+CPRT.US,D,20080916,000000,2.8355,2.91875,2.8125,2.90125,17074080,0
+CPRT.US,D,20080917,000000,2.877,2.90625,2.78875,2.807,12562640,0
+CPRT.US,D,20080918,000000,2.84375,2.84375,2.64875,2.7395,14535792,0
+CPRT.US,D,20080919,000000,2.8405,2.86625,2.67,2.683,17595536,0
+CPRT.US,D,20080922,000000,2.6705,2.7375,2.6405,2.70875,8803376,0
+CPRT.US,D,20080923,000000,2.72,2.737,2.5895,2.60875,10247120,0
+CPRT.US,D,20080924,000000,2.625,2.638,2.547,2.5625,12623600,0
+CPRT.US,D,20080925,000000,2.6225,2.6375,2.54125,2.5625,18943664,0
+CPRT.US,D,20080926,000000,2.51625,2.54125,2.44,2.472,17983776,0
+CPRT.US,D,20080929,000000,2.46,2.462,2.32375,2.3525,15938976,0
+CPRT.US,D,20080930,000000,2.383,2.43875,2.34125,2.375,18428640,0
+CPRT.US,D,20081001,000000,2.34438,2.3845,2.34438,2.37062,10302320,0
+CPRT.US,D,20081002,000000,2.37062,2.403,2.34375,2.36063,15713360,0
+CPRT.US,D,20081003,000000,2.37188,2.405,2.34438,2.3525,18873008,0
+CPRT.US,D,20081006,000000,2.32125,2.325,2.095,2.19375,34724640,0
+CPRT.US,D,20081007,000000,2.19938,2.22938,2.10875,2.10875,16429872,0
+CPRT.US,D,20081008,000000,2.06688,2.11875,1.98438,2.06375,26458960,0
+CPRT.US,D,20081009,000000,2.06813,2.11438,2.01,2.04688,17009360,0
+CPRT.US,D,20081010,000000,1.9825,2.245,1.94875,2.15562,30095280,0
+CPRT.US,D,20081013,000000,2.23563,2.30625,2.20375,2.27688,18346560,0
+CPRT.US,D,20081014,000000,2.32875,2.462,2.15625,2.19,42519728,0
+CPRT.US,D,20081015,000000,2.16812,2.16812,2.045,2.04875,19367584,0
+CPRT.US,D,20081016,000000,1.98125,2.05125,1.88812,2.03375,28283872,0
+CPRT.US,D,20081017,000000,1.99188,2.11063,1.95688,2.00563,14513952,0
+CPRT.US,D,20081020,000000,2.02875,2.17375,2.0125,2.17188,19031744,0
+CPRT.US,D,20081021,000000,2.15313,2.19438,2.11063,2.13875,11175248,0
+CPRT.US,D,20081022,000000,2.095,2.18,2.04375,2.10125,12440448,0
+CPRT.US,D,20081023,000000,2.11188,2.205,2.01562,2.0675,14797136,0
+CPRT.US,D,20081024,000000,2,2.07562,1.96875,2.0375,13044720,0
+CPRT.US,D,20081027,000000,2.00563,2.05687,1.96188,1.96625,9420800,0
+CPRT.US,D,20081028,000000,1.99625,2.07562,1.93438,2.07438,12498192,0
+CPRT.US,D,20081029,000000,2.07438,2.17688,2.05812,2.11312,12498240,0
+CPRT.US,D,20081030,000000,2.15875,2.15875,2.08562,2.12125,13528464,0
+CPRT.US,D,20081031,000000,2.12938,2.2125,2.09,2.18125,13573440,0
+CPRT.US,D,20081103,000000,2.18125,2.22625,2.17625,2.19438,8063136,0
+CPRT.US,D,20081104,000000,2.16625,2.25375,2.16562,2.24375,14532336,0
+CPRT.US,D,20081105,000000,2.21875,2.28562,2.15,2.15313,18244528,0
+CPRT.US,D,20081106,000000,2.14938,2.18562,2.10875,2.115,14789168,0
+CPRT.US,D,20081107,000000,2.13313,2.18875,1.93,2,29678048,0
+CPRT.US,D,20081110,000000,2.04125,2.07375,1.94062,1.9725,12972368,0
+CPRT.US,D,20081111,000000,1.95,1.96875,1.82062,1.835,20308752,0
+CPRT.US,D,20081112,000000,1.81438,1.82812,1.75938,1.7975,13783152,0
+CPRT.US,D,20081113,000000,1.79938,1.89375,1.73625,1.89375,16347472,0
+CPRT.US,D,20081114,000000,1.87125,1.9,1.74125,1.74562,21641504,0
+CPRT.US,D,20081117,000000,1.73562,1.74375,1.62938,1.63438,22950848,0
+CPRT.US,D,20081118,000000,1.63625,1.67875,1.59062,1.64875,20153920,0
+CPRT.US,D,20081119,000000,1.64438,1.68812,1.5625,1.5625,10468784,0
+CPRT.US,D,20081120,000000,1.55,1.62938,1.55,1.56125,20954240,0
+CPRT.US,D,20081121,000000,1.58562,1.66312,1.55438,1.66188,20684336,0
+CPRT.US,D,20081124,000000,1.6575,1.6675,1.61125,1.64812,18160000,0
+CPRT.US,D,20081125,000000,1.675,1.67625,1.61375,1.64312,21139280,0
+CPRT.US,D,20081126,000000,1.47062,1.665,1.46938,1.64312,20088144,0
+CPRT.US,D,20081128,000000,1.62688,1.67375,1.59688,1.66688,4764544,0
+CPRT.US,D,20081201,000000,1.59812,1.63562,1.49312,1.49375,11812272,0
+CPRT.US,D,20081202,000000,1.51,1.55812,1.45312,1.455,24886336,0
+CPRT.US,D,20081203,000000,1.4375,1.47438,1.40875,1.4625,20105664,0
+CPRT.US,D,20081204,000000,1.48938,1.71938,1.47,1.68188,34611824,0
+CPRT.US,D,20081205,000000,1.62688,1.65625,1.58438,1.60188,45794000,0
+CPRT.US,D,20081208,000000,1.61188,1.65188,1.59125,1.60625,32986928,0
+CPRT.US,D,20081209,000000,1.60625,1.60875,1.53125,1.54062,27777200,0
+CPRT.US,D,20081210,000000,1.56875,1.61125,1.53438,1.59188,18835968,0
+CPRT.US,D,20081211,000000,1.59938,1.64438,1.5625,1.63438,26724464,0
+CPRT.US,D,20081212,000000,1.5975,1.61438,1.5625,1.60438,21191824,0
+CPRT.US,D,20081215,000000,1.62125,1.63062,1.58438,1.6025,23836992,0
+CPRT.US,D,20081216,000000,1.61375,1.68312,1.595,1.67312,13059344,0
+CPRT.US,D,20081217,000000,1.6425,1.76062,1.62562,1.71812,23056704,0
+CPRT.US,D,20081218,000000,1.70875,1.73938,1.65125,1.6825,18734160,0
+CPRT.US,D,20081219,000000,1.68812,1.70688,1.65688,1.68312,25717760,0
+CPRT.US,D,20081222,000000,1.6875,1.69625,1.585,1.635,15655856,0
+CPRT.US,D,20081223,000000,1.64438,1.68688,1.625,1.6675,14371008,0
+CPRT.US,D,20081224,000000,1.665,1.6675,1.62938,1.65688,2950960,0
+CPRT.US,D,20081226,000000,1.6575,1.66375,1.63938,1.66125,3018768,0
+CPRT.US,D,20081229,000000,1.65438,1.65938,1.61875,1.6325,8777184,0
+CPRT.US,D,20081230,000000,1.6325,1.65812,1.61375,1.65438,11609120,0
+CPRT.US,D,20081231,000000,1.65875,1.72312,1.655,1.69938,17583760,0
+CPRT.US,D,20090102,000000,1.69625,1.75938,1.6875,1.75188,8190176,0
+CPRT.US,D,20090105,000000,1.75125,1.76062,1.7225,1.74375,9675520,0
+CPRT.US,D,20090106,000000,1.75875,1.77375,1.72812,1.76125,8916496,0
+CPRT.US,D,20090107,000000,1.75125,1.76,1.68062,1.70438,8832544,0
+CPRT.US,D,20090108,000000,1.70562,1.735,1.69875,1.7275,13164160,0
+CPRT.US,D,20090109,000000,1.73188,1.74562,1.6925,1.70062,9631088,0
+CPRT.US,D,20090112,000000,1.70312,1.72,1.63438,1.65438,7597248,0
+CPRT.US,D,20090113,000000,1.6475,1.69062,1.62938,1.65,9463600,0
+CPRT.US,D,20090114,000000,1.6375,1.6675,1.60562,1.6275,14285088,0
+CPRT.US,D,20090115,000000,1.61562,1.65938,1.54625,1.64438,15337392,0
+CPRT.US,D,20090116,000000,1.65562,1.65562,1.60312,1.64188,7864576,0
+CPRT.US,D,20090120,000000,1.62562,1.6425,1.54312,1.55125,10809888,0
+CPRT.US,D,20090121,000000,1.56438,1.61438,1.5175,1.61438,12197296,0
+CPRT.US,D,20090122,000000,1.59125,1.61688,1.57,1.58562,12718528,0
+CPRT.US,D,20090123,000000,1.55812,1.57125,1.52562,1.53875,10445680,0
+CPRT.US,D,20090126,000000,1.54188,1.56312,1.52812,1.54688,11099616,0
+CPRT.US,D,20090127,000000,1.55875,1.58,1.54688,1.56125,9382224,0
+CPRT.US,D,20090128,000000,1.5825,1.635,1.57125,1.605,7669344,0
+CPRT.US,D,20090129,000000,1.59625,1.6125,1.5725,1.57812,6461744,0
+CPRT.US,D,20090130,000000,1.5675,1.58312,1.49625,1.50562,19940000,0
+CPRT.US,D,20090202,000000,1.48562,1.5475,1.4675,1.5375,16180848,0
+CPRT.US,D,20090203,000000,1.55,1.55875,1.51812,1.53125,16030800,0
+CPRT.US,D,20090204,000000,1.53625,1.56438,1.50562,1.54438,11997200,0
+CPRT.US,D,20090205,000000,1.53938,1.60938,1.52062,1.60188,13966240,0
+CPRT.US,D,20090206,000000,1.60188,1.67,1.58625,1.665,20435056,0
+CPRT.US,D,20090209,000000,1.68375,1.68688,1.64312,1.68062,11474864,0
+CPRT.US,D,20090210,000000,1.67438,1.68062,1.63062,1.6375,13787328,0
+CPRT.US,D,20090211,000000,1.6375,1.66688,1.62438,1.63312,9364528,0
+CPRT.US,D,20090212,000000,1.61938,1.63938,1.5825,1.63312,11150976,0
+CPRT.US,D,20090213,000000,1.62938,1.65875,1.62938,1.64688,6941584,0
+CPRT.US,D,20090217,000000,1.61188,1.63125,1.57625,1.585,13852368,0
+CPRT.US,D,20090218,000000,1.6875,1.69125,1.62,1.6275,19543072,0
+CPRT.US,D,20090219,000000,1.63375,1.75438,1.62688,1.73125,33990368,0
+CPRT.US,D,20090220,000000,1.71625,1.73688,1.69,1.69812,17726944,0
+CPRT.US,D,20090223,000000,1.71188,1.72938,1.65438,1.6575,10839024,0
+CPRT.US,D,20090224,000000,1.6725,1.70688,1.64125,1.70062,13755168,0
+CPRT.US,D,20090225,000000,1.70312,1.73625,1.64062,1.68312,15037024,0
+CPRT.US,D,20090226,000000,1.69938,1.71562,1.66688,1.67188,13325312,0
+CPRT.US,D,20090227,000000,1.64562,1.71625,1.64062,1.68875,12517024,0
+CPRT.US,D,20090302,000000,1.64438,1.70812,1.61812,1.61938,17188768,0
+CPRT.US,D,20090303,000000,1.65188,1.67062,1.60688,1.61125,19603536,0
+CPRT.US,D,20090304,000000,1.625,1.63938,1.56188,1.57812,41612576,0
+CPRT.US,D,20090305,000000,1.575,1.72125,1.54688,1.65,51245296,0
+CPRT.US,D,20090306,000000,1.6475,1.69875,1.63,1.68625,27535392,0
+CPRT.US,D,20090309,000000,1.67375,1.70688,1.63812,1.645,14827136,0
+CPRT.US,D,20090310,000000,1.65438,1.73188,1.635,1.73188,14477248,0
+CPRT.US,D,20090311,000000,1.74875,1.78438,1.735,1.76188,17014224,0
+CPRT.US,D,20090312,000000,1.75562,1.85062,1.73625,1.84438,16861632,0
+CPRT.US,D,20090313,000000,1.85438,1.89062,1.82,1.84438,28059168,0
+CPRT.US,D,20090316,000000,1.8675,1.8675,1.77062,1.77562,27973488,0
+CPRT.US,D,20090317,000000,1.78625,1.7925,1.75312,1.78125,19899552,0
+CPRT.US,D,20090318,000000,1.76625,1.85188,1.76625,1.83562,17420144,0
+CPRT.US,D,20090319,000000,1.85312,1.8875,1.83188,1.875,24781552,0
+CPRT.US,D,20090320,000000,1.875,1.88438,1.82188,1.84562,16422720,0
+CPRT.US,D,20090323,000000,1.86312,1.92125,1.84,1.92125,14171872,0
+CPRT.US,D,20090324,000000,1.90812,1.93812,1.89125,1.91875,14025760,0
+CPRT.US,D,20090325,000000,1.92125,1.95312,1.88938,1.9325,24924768,0
+CPRT.US,D,20090326,000000,1.95188,2.0025,1.93062,2.00188,16177840,0
+CPRT.US,D,20090327,000000,1.98875,2.00125,1.9375,1.94688,8564928,0
+CPRT.US,D,20090330,000000,1.92,1.93875,1.85938,1.8675,13870256,0
+CPRT.US,D,20090331,000000,1.88562,1.90438,1.83812,1.85375,12451264,0
+CPRT.US,D,20090401,000000,1.84062,1.85875,1.79125,1.83062,13280864,0
+CPRT.US,D,20090402,000000,1.85,1.93875,1.84625,1.91938,16088384,0
+CPRT.US,D,20090403,000000,1.91312,1.93,1.855,1.87625,8703808,0
+CPRT.US,D,20090406,000000,1.86,1.88062,1.82625,1.8475,10746912,0
+CPRT.US,D,20090407,000000,1.835,1.85562,1.815,1.83438,7569680,0
+CPRT.US,D,20090408,000000,1.84312,1.86875,1.82688,1.84688,9364896,0
+CPRT.US,D,20090409,000000,1.86812,1.88438,1.84375,1.88062,11125136,0
+CPRT.US,D,20090413,000000,1.87375,1.89875,1.86938,1.89562,7055408,0
+CPRT.US,D,20090414,000000,1.87375,1.90188,1.84812,1.88812,5709936,0
+CPRT.US,D,20090415,000000,1.91188,1.9125,1.86188,1.88625,5779776,0
+CPRT.US,D,20090416,000000,1.895,1.96812,1.8825,1.95875,7262208,0
+CPRT.US,D,20090417,000000,1.96375,1.97188,1.93375,1.96188,5360768,0
+CPRT.US,D,20090420,000000,1.9325,1.96625,1.9175,1.94125,10405440,0
+CPRT.US,D,20090421,000000,1.9275,1.97188,1.90375,1.96312,7169088,0
+CPRT.US,D,20090422,000000,1.93375,2.04875,1.93,1.97938,9442656,0
+CPRT.US,D,20090423,000000,1.97812,1.97812,1.91,1.93625,5331680,0
+CPRT.US,D,20090424,000000,1.95125,1.97375,1.93438,1.93875,7079920,0
+CPRT.US,D,20090427,000000,1.90875,1.95062,1.8975,1.93562,6344064,0
+CPRT.US,D,20090428,000000,1.92875,1.9675,1.90688,1.93562,4094864,0
+CPRT.US,D,20090429,000000,1.9525,1.99625,1.93062,1.97188,4688816,0
+CPRT.US,D,20090430,000000,1.98375,2.00688,1.94875,1.96188,4824464,0
+CPRT.US,D,20090501,000000,1.94688,1.97938,1.9275,1.96438,7077008,0
+CPRT.US,D,20090504,000000,1.97375,1.99062,1.95312,1.96688,5621296,0
+CPRT.US,D,20090505,000000,1.9675,1.99188,1.9375,1.95312,6929888,0
+CPRT.US,D,20090506,000000,1.97688,1.9775,1.91438,1.95312,5890304,0
+CPRT.US,D,20090507,000000,1.975,1.97938,1.91438,1.93188,6735472,0
+CPRT.US,D,20090508,000000,1.95312,1.97938,1.93438,1.97312,5520848,0
+CPRT.US,D,20090511,000000,1.94438,1.99875,1.93438,1.97562,6060528,0
+CPRT.US,D,20090512,000000,2.00062,2.00062,1.93188,1.95875,6151312,0
+CPRT.US,D,20090513,000000,1.93188,1.94188,1.875,1.895,14359312,0
+CPRT.US,D,20090514,000000,1.88938,1.91875,1.875,1.89,13399248,0
+CPRT.US,D,20090515,000000,1.88062,1.90375,1.81812,1.82438,25435984,0
+CPRT.US,D,20090518,000000,1.84188,1.85938,1.81375,1.8525,14638000,0
+CPRT.US,D,20090519,000000,1.8325,1.89812,1.8325,1.88125,8978496,0
+CPRT.US,D,20090520,000000,1.89938,1.9225,1.8775,1.87938,11333600,0
+CPRT.US,D,20090521,000000,1.86562,1.88312,1.86062,1.87625,7241152,0
+CPRT.US,D,20090522,000000,1.88812,1.90875,1.8625,1.865,4930592,0
+CPRT.US,D,20090526,000000,1.84688,1.93312,1.82688,1.92875,9046896,0
+CPRT.US,D,20090527,000000,1.92375,1.9475,1.90625,1.92188,8156256,0
+CPRT.US,D,20090528,000000,1.92188,1.96312,1.88938,1.92125,12581104,0
+CPRT.US,D,20090529,000000,1.91938,1.94875,1.90688,1.91812,12019968,0
+CPRT.US,D,20090601,000000,1.94438,1.99938,1.94438,1.99375,8718544,0
+CPRT.US,D,20090602,000000,1.97062,1.99562,1.965,1.98188,10927312,0
+CPRT.US,D,20090603,000000,1.96125,1.9825,1.92688,1.9825,11206512,0
+CPRT.US,D,20090604,000000,2.04625,2.19188,2.02813,2.14812,29861392,0
+CPRT.US,D,20090605,000000,2.12125,2.16938,2.0775,2.14938,12378832,0
+CPRT.US,D,20090608,000000,2.06312,2.125,2.0475,2.11312,7678640,0
+CPRT.US,D,20090609,000000,2.09687,2.125,2.08312,2.115,7416528,0
+CPRT.US,D,20090610,000000,2.11438,2.13562,2.09375,2.13,8843920,0
+CPRT.US,D,20090611,000000,2.12125,2.15375,2.11562,2.14375,6272688,0
+CPRT.US,D,20090612,000000,2.12188,2.15625,2.10375,2.15375,5314320,0
+CPRT.US,D,20090615,000000,2.1375,2.15625,2.11438,2.15125,7163088,0
+CPRT.US,D,20090616,000000,2.15625,2.17,2.13562,2.14875,6628528,0
+CPRT.US,D,20090617,000000,2.15375,2.17,2.13063,2.145,8149168,0
+CPRT.US,D,20090618,000000,2.14562,2.16438,2.12688,2.155,4845216,0
+CPRT.US,D,20090619,000000,2.17688,2.19812,2.1375,2.14375,9422528,0
+CPRT.US,D,20090622,000000,2.14062,2.17188,2.13125,2.13125,6545744,0
+CPRT.US,D,20090623,000000,2.13875,2.16688,2.13063,2.13937,6587216,0
+CPRT.US,D,20090624,000000,2.14812,2.18438,2.145,2.16875,6647744,0
+CPRT.US,D,20090625,000000,2.16812,2.23875,2.16438,2.23688,6377056,0
+CPRT.US,D,20090626,000000,2.2225,2.25,2.19313,2.19625,13047216,0
+CPRT.US,D,20090629,000000,2.20312,2.21875,2.175,2.19563,8205456,0
+CPRT.US,D,20090630,000000,2.20312,2.21875,2.15875,2.16688,12233920,0
+CPRT.US,D,20090701,000000,2.17688,2.19375,2.14625,2.18438,9079520,0
+CPRT.US,D,20090702,000000,2.1675,2.1675,2.10062,2.1125,5618704,0
+CPRT.US,D,20090706,000000,2.10125,2.12375,2.07,2.07812,7152272,0
+CPRT.US,D,20090707,000000,2.08625,2.08625,2.05938,2.06438,5597040,0
+CPRT.US,D,20090708,000000,2.07125,2.0875,2.02062,2.05,8206304,0
+CPRT.US,D,20090709,000000,2.05562,2.0675,2.01562,2.05687,5530496,0
+CPRT.US,D,20090710,000000,2.04188,2.08312,2.03688,2.05437,8122656,0
+CPRT.US,D,20090713,000000,2.005,2.03562,1.9625,2.0125,19156992,0
+CPRT.US,D,20090714,000000,2.00188,2.03312,1.99375,2.0275,16510784,0
+CPRT.US,D,20090715,000000,2.035,2.08062,2.01875,2.07812,8216768,0
+CPRT.US,D,20090716,000000,2.0725,2.12438,2.05687,2.11562,5815968,0
+CPRT.US,D,20090717,000000,2.12188,2.12188,2.07,2.08688,6398912,0
+CPRT.US,D,20090720,000000,2.08812,2.11375,2.08312,2.11125,8529872,0
+CPRT.US,D,20090721,000000,2.11937,2.12625,2.06312,2.08375,10895664,0
+CPRT.US,D,20090722,000000,2.08438,2.11875,2.08438,2.10938,7904288,0
+CPRT.US,D,20090723,000000,2.11125,2.15625,2.09188,2.11875,8519120,0
+CPRT.US,D,20090724,000000,2.10312,2.12688,2.08312,2.12625,5645984,0
+CPRT.US,D,20090727,000000,2.12688,2.14812,2.11063,2.13688,4557776,0
+CPRT.US,D,20090728,000000,2.1225,2.14688,2.09625,2.13438,3525776,0
+CPRT.US,D,20090729,000000,2.11875,2.14875,2.11063,2.13625,3986288,0
+CPRT.US,D,20090730,000000,2.145,2.18125,2.09875,2.1675,6106976,0
+CPRT.US,D,20090731,000000,2.16375,2.22187,2.14812,2.20688,11784032,0
+CPRT.US,D,20090803,000000,2.215,2.225,2.20438,2.22125,10565616,0
+CPRT.US,D,20090804,000000,2.21688,2.25,2.205,2.23,5795904,0
+CPRT.US,D,20090805,000000,2.23,2.2375,2.18562,2.20625,6435440,0
+CPRT.US,D,20090806,000000,2.205,2.23,2.2,2.20812,5732624,0
+CPRT.US,D,20090807,000000,2.23875,2.3125,2.2175,2.30562,8376016,0
+CPRT.US,D,20090810,000000,2.28625,2.30938,2.26688,2.27938,7957504,0
+CPRT.US,D,20090811,000000,2.26688,2.27562,2.24375,2.24812,2873776,0
+CPRT.US,D,20090812,000000,2.24562,2.29,2.23,2.25875,4197712,0
+CPRT.US,D,20090813,000000,2.25875,2.25875,2.22562,2.24812,3584464,0
+CPRT.US,D,20090814,000000,2.25375,2.26188,2.20812,2.22875,4356416,0
+CPRT.US,D,20090817,000000,2.20375,2.20875,2.185,2.1975,7595744,0
+CPRT.US,D,20090818,000000,2.21062,2.21062,2.18562,2.19438,3410592,0
+CPRT.US,D,20090819,000000,2.1825,2.22187,2.1825,2.21938,4346208,0
+CPRT.US,D,20090820,000000,2.21938,2.23312,2.1925,2.22562,3618880,0
+CPRT.US,D,20090821,000000,2.24312,2.27938,2.23125,2.27188,4899456,0
+CPRT.US,D,20090824,000000,2.28125,2.28562,2.25,2.265,5001392,0
+CPRT.US,D,20090825,000000,2.26562,2.27938,2.24938,2.26062,4937392,0
+CPRT.US,D,20090826,000000,2.25188,2.265,2.21875,2.25438,2362000,0
+CPRT.US,D,20090827,000000,2.26,2.27688,2.20875,2.24,3122944,0
+CPRT.US,D,20090828,000000,2.25188,2.27188,2.21375,2.22812,3650080,0
+CPRT.US,D,20090831,000000,2.21938,2.22062,2.20062,2.20875,3043520,0
+CPRT.US,D,20090901,000000,2.21812,2.25188,2.19062,2.19438,6210704,0
+CPRT.US,D,20090902,000000,2.19125,2.23312,2.19125,2.21563,8131280,0
+CPRT.US,D,20090903,000000,2.21563,2.23062,2.19062,2.22187,6768096,0
+CPRT.US,D,20090904,000000,2.21563,2.2525,2.20562,2.23438,4673168,0
+CPRT.US,D,20090908,000000,2.24312,2.24812,2.21,2.22562,7794544,0
+CPRT.US,D,20090909,000000,2.225,2.28625,2.22312,2.28312,5429952,0
+CPRT.US,D,20090910,000000,2.27562,2.3125,2.265,2.31,4023808,0
+CPRT.US,D,20090911,000000,2.305,2.31938,2.2925,2.295,4310192,0
+CPRT.US,D,20090914,000000,2.2775,2.31188,2.26,2.31188,4457632,0
+CPRT.US,D,20090915,000000,2.31688,2.33875,2.29188,2.33562,3745136,0
+CPRT.US,D,20090916,000000,2.33688,2.3995,2.32438,2.397,7246592,0
+CPRT.US,D,20090917,000000,2.387,2.4045,2.375,2.3855,8463312,0
+CPRT.US,D,20090918,000000,2.3875,2.3925,2.32375,2.34,14666800,0
+CPRT.US,D,20090921,000000,2.31813,2.36312,2.305,2.34375,5576720,0
+CPRT.US,D,20090922,000000,2.345,2.35,2.32562,2.33125,10785872,0
+CPRT.US,D,20090923,000000,2.34125,2.39625,2.32562,2.39,13501616,0
+CPRT.US,D,20090924,000000,2.25,2.32375,2.005,2.03875,100382288,0
+CPRT.US,D,20090925,000000,2.03312,2.0875,1.99562,2.05375,42552320,0
+CPRT.US,D,20090928,000000,2.05312,2.08438,2.03562,2.06188,25687824,0
+CPRT.US,D,20090929,000000,2.07,2.07188,2.04688,2.06125,9147168,0
+CPRT.US,D,20090930,000000,2.06125,2.08438,2.04062,2.07562,12026768,0
+CPRT.US,D,20091001,000000,2.075,2.075,2.01562,2.0325,13145280,0
+CPRT.US,D,20091002,000000,2.02438,2.03875,2.01312,2.03,6806096,0
+CPRT.US,D,20091005,000000,2.04125,2.065,2.03125,2.05687,11667408,0
+CPRT.US,D,20091006,000000,2.05812,2.08688,2.05312,2.08,4521696,0
+CPRT.US,D,20091007,000000,2.07063,2.10938,2.06625,2.07812,9071744,0
+CPRT.US,D,20091008,000000,2.08812,2.095,2.06813,2.09063,8713760,0
+CPRT.US,D,20091009,000000,2.085,2.12312,2.08375,2.12062,3848976,0
+CPRT.US,D,20091012,000000,2.13,2.13,2.09125,2.0975,3346464,0
+CPRT.US,D,20091013,000000,2.0875,2.11625,2.08625,2.09875,3453392,0
+CPRT.US,D,20091014,000000,2.115,2.12375,2.09063,2.11438,5629184,0
+CPRT.US,D,20091015,000000,2.0975,2.11562,2.08875,2.11125,4909600,0
+CPRT.US,D,20091016,000000,2.1,2.1,2.065,2.08125,6804992,0
+CPRT.US,D,20091019,000000,2.07687,2.11375,2.07312,2.1075,8222176,0
+CPRT.US,D,20091020,000000,2.11562,2.11562,2.06375,2.08125,4462512,0
+CPRT.US,D,20091021,000000,2.06875,2.09,2.06062,2.065,6065008,0
+CPRT.US,D,20091022,000000,2.0625,2.09063,2.045,2.08438,6714960,0
+CPRT.US,D,20091023,000000,2.08188,2.0925,2.05938,2.06625,5200544,0
+CPRT.US,D,20091026,000000,2.06625,2.08938,2.03875,2.04938,3465088,0
+CPRT.US,D,20091027,000000,2.04688,2.05938,2.0275,2.03,3611248,0
+CPRT.US,D,20091028,000000,2.02813,2.0325,1.99688,1.99875,6622928,0
+CPRT.US,D,20091029,000000,2.00125,2.02375,1.99938,2.02125,5714816,0
+CPRT.US,D,20091030,000000,2.01312,2.03625,2.00438,2.01062,6131648,0
+CPRT.US,D,20091102,000000,2.01188,2.04125,1.97688,2.0275,6507904,0
+CPRT.US,D,20091103,000000,2.025,2.045,2.0075,2.0425,4260272,0
+CPRT.US,D,20091104,000000,2.05687,2.06625,2.0275,2.03062,3863968,0
+CPRT.US,D,20091105,000000,2.03938,2.05625,2.0325,2.05625,6936112,0
+CPRT.US,D,20091106,000000,2.0525,2.06,2.03375,2.055,3960496,0
+CPRT.US,D,20091109,000000,2.06562,2.07625,2.055,2.075,4521936,0
+CPRT.US,D,20091110,000000,2.06312,2.09375,2.06312,2.0825,5896912,0
+CPRT.US,D,20091111,000000,2.09375,2.10562,2.08438,2.09812,4695040,0
+CPRT.US,D,20091112,000000,2.09375,2.10875,2.07,2.07188,3740688,0
+CPRT.US,D,20091113,000000,2.07438,2.09438,2.04125,2.08,4870688,0
+CPRT.US,D,20091116,000000,2.095,2.12125,2.07063,2.11,3546752,0
+CPRT.US,D,20091117,000000,2.09875,2.13375,2.09562,2.12688,2714960,0
+CPRT.US,D,20091118,000000,2.13125,2.13313,2.10688,2.10875,3785136,0
+CPRT.US,D,20091119,000000,2.09312,2.10125,2.05687,2.08375,9140112,0
+CPRT.US,D,20091120,000000,2.0675,2.07125,2.05,2.05938,6024656,0
+CPRT.US,D,20091123,000000,2.0625,2.08312,2.05125,2.0625,5793648,0
+CPRT.US,D,20091124,000000,2.0625,2.07687,2.0425,2.04312,4447824,0
+CPRT.US,D,20091125,000000,2.03688,2.04813,2.03562,2.04188,4901472,0
+CPRT.US,D,20091127,000000,2.01125,2.02875,1.99188,2.0125,3594064,0
+CPRT.US,D,20091130,000000,2.00563,2.02875,1.99625,2.02625,5525280,0
+CPRT.US,D,20091201,000000,2.04,2.08375,2.04,2.06312,14684032,0
+CPRT.US,D,20091202,000000,2.08125,2.25625,2.08125,2.24437,20711440,0
+CPRT.US,D,20091203,000000,2.24938,2.27375,2.19875,2.2025,7409984,0
+CPRT.US,D,20091204,000000,2.22625,2.27562,2.21625,2.24625,9187744,0
+CPRT.US,D,20091207,000000,2.23938,2.25438,2.22938,2.245,4457328,0
+CPRT.US,D,20091208,000000,2.22875,2.24375,2.1875,2.2175,4443248,0
+CPRT.US,D,20091209,000000,2.215,2.23125,2.17188,2.19563,4595872,0
+CPRT.US,D,20091210,000000,2.21062,2.22187,2.16625,2.17562,9983520,0
+CPRT.US,D,20091211,000000,2.19,2.23062,2.17,2.2275,9050192,0
+CPRT.US,D,20091214,000000,2.23438,2.25312,2.23062,2.24375,3339792,0
+CPRT.US,D,20091215,000000,2.23,2.2675,2.23,2.24562,4333232,0
+CPRT.US,D,20091216,000000,2.24625,2.27562,2.23563,2.25813,4227712,0
+CPRT.US,D,20091217,000000,2.23875,2.245,2.195,2.19875,4020592,0
+CPRT.US,D,20091218,000000,2.19875,2.2175,2.18062,2.21,7937760,0
+CPRT.US,D,20091221,000000,2.21563,2.24437,2.21125,2.21563,2645264,0
+CPRT.US,D,20091222,000000,2.22812,2.265,2.22187,2.26375,4388736,0
+CPRT.US,D,20091223,000000,2.26188,2.28625,2.2525,2.27688,2938336,0
+CPRT.US,D,20091224,000000,2.28375,2.29188,2.26125,2.28688,712544,0
+CPRT.US,D,20091228,000000,2.2875,2.30062,2.26938,2.29813,3480464,0
+CPRT.US,D,20091229,000000,2.29438,2.30625,2.2825,2.30125,1687072,0
+CPRT.US,D,20091230,000000,2.305,2.3175,2.28437,2.30188,2230432,0
+CPRT.US,D,20091231,000000,2.3075,2.31875,2.28375,2.28875,3789840,0
+CPRT.US,D,20100104,000000,2.29562,2.30875,2.27188,2.27562,4686464,0
+CPRT.US,D,20100105,000000,2.27562,2.28375,2.26375,2.275,2630976,0
+CPRT.US,D,20100106,000000,2.26875,2.27875,2.26125,2.26562,2468880,0
+CPRT.US,D,20100107,000000,2.25625,2.265,2.23563,2.2525,3653008,0
+CPRT.US,D,20100108,000000,2.24375,2.25938,2.23125,2.25938,5083408,0
+CPRT.US,D,20100111,000000,2.25875,2.27375,2.235,2.25062,2428752,0
+CPRT.US,D,20100112,000000,2.235,2.24062,2.22562,2.23438,2952384,0
+CPRT.US,D,20100113,000000,2.23312,2.23563,2.20938,2.21688,6730192,0
+CPRT.US,D,20100114,000000,2.20625,2.235,2.19062,2.23375,4964720,0
+CPRT.US,D,20100115,000000,2.23812,2.23812,2.185,2.19812,2099104,0
+CPRT.US,D,20100119,000000,2.19375,2.22125,2.18125,2.22125,3087792,0
+CPRT.US,D,20100120,000000,2.20312,2.2125,2.17375,2.20562,2910832,0
+CPRT.US,D,20100121,000000,2.20062,2.24875,2.17375,2.17562,3610992,0
+CPRT.US,D,20100122,000000,2.18062,2.18625,2.13875,2.14312,2791808,0
+CPRT.US,D,20100125,000000,2.16125,2.17625,2.15625,2.16875,3622992,0
+CPRT.US,D,20100126,000000,2.16312,2.1725,2.14875,2.16438,3216048,0
+CPRT.US,D,20100127,000000,2.15438,2.17625,2.14812,2.16625,3268336,0
+CPRT.US,D,20100128,000000,2.16375,2.16375,2.125,2.13438,3465776,0
+CPRT.US,D,20100129,000000,2.13937,2.145,2.10812,2.11,4455536,0
+CPRT.US,D,20100201,000000,2.11375,2.12625,2.08312,2.12625,6696656,0
+CPRT.US,D,20100202,000000,2.12312,2.1575,2.11562,2.15,4747152,0
+CPRT.US,D,20100203,000000,2.14,2.16625,2.12375,2.13625,3640064,0
+CPRT.US,D,20100204,000000,2.1275,2.12875,2.06562,2.07312,6520224,0
+CPRT.US,D,20100205,000000,2.06562,2.07687,2.04813,2.07562,6667744,0
+CPRT.US,D,20100208,000000,2.0825,2.09,2.06438,2.06875,2055488,0
+CPRT.US,D,20100209,000000,2.09,2.11875,2.06688,2.07562,2650944,0
+CPRT.US,D,20100210,000000,2.06625,2.08062,2.055,2.06625,3271424,0
+CPRT.US,D,20100211,000000,2.0625,2.08812,2.05687,2.08688,4544272,0
+CPRT.US,D,20100212,000000,2.07812,2.115,2.06813,2.10625,5130624,0
+CPRT.US,D,20100216,000000,2.17688,2.22375,2.16812,2.20375,13010352,0
+CPRT.US,D,20100217,000000,2.21375,2.24938,2.19688,2.215,7036032,0
+CPRT.US,D,20100218,000000,2.2225,2.25,2.2125,2.24562,4432944,0
+CPRT.US,D,20100219,000000,2.23812,2.26437,2.23812,2.25625,3315888,0
+CPRT.US,D,20100222,000000,2.26625,2.29062,2.25875,2.2625,2431200,0
+CPRT.US,D,20100223,000000,2.25312,2.26938,2.21563,2.21938,3495520,0
+CPRT.US,D,20100224,000000,2.22,2.2475,2.22,2.23563,1932672,0
+CPRT.US,D,20100225,000000,2.21125,2.24062,2.2075,2.2375,3680288,0
+CPRT.US,D,20100226,000000,2.24437,2.24437,2.2125,2.23,4711040,0
+CPRT.US,D,20100301,000000,2.22875,2.275,2.22688,2.26688,8776192,0
+CPRT.US,D,20100302,000000,2.265,2.31312,2.2525,2.31312,13693136,0
+CPRT.US,D,20100303,000000,2.24625,2.29312,2.18312,2.18938,19145680,0
+CPRT.US,D,20100304,000000,2.1875,2.20688,2.15313,2.165,5221008,0
+CPRT.US,D,20100305,000000,2.17062,2.21438,2.15625,2.21188,5265472,0
+CPRT.US,D,20100308,000000,2.20375,2.23125,2.2025,2.21938,4496576,0
+CPRT.US,D,20100309,000000,2.22,2.23312,2.1825,2.18438,5682384,0
+CPRT.US,D,20100310,000000,2.1825,2.19875,2.1775,2.19625,5370720,0
+CPRT.US,D,20100311,000000,2.18312,2.20312,2.18312,2.2025,2318896,0
+CPRT.US,D,20100312,000000,2.20125,2.21125,2.18938,2.21125,4026608,0
+CPRT.US,D,20100315,000000,2.21312,2.22938,2.19812,2.22,3077008,0
+CPRT.US,D,20100316,000000,2.22,2.22875,2.20688,2.21812,6647760,0
+CPRT.US,D,20100317,000000,2.22812,2.23688,2.21563,2.21625,3398960,0
+CPRT.US,D,20100318,000000,2.20875,2.22375,2.20062,2.215,2612512,0
+CPRT.US,D,20100319,000000,2.225,2.225,2.18875,2.20438,8557600,0
+CPRT.US,D,20100322,000000,2.1875,2.25188,2.1875,2.25188,5091344,0
+CPRT.US,D,20100323,000000,2.25,2.27188,2.24187,2.26875,3440832,0
+CPRT.US,D,20100324,000000,2.25688,2.2625,2.22938,2.22938,2268784,0
+CPRT.US,D,20100325,000000,2.24625,2.24625,2.2075,2.21,1805520,0
+CPRT.US,D,20100326,000000,2.21875,2.21875,2.18562,2.20312,2771312,0
+CPRT.US,D,20100329,000000,2.2025,2.24437,2.19875,2.24312,3072240,0
+CPRT.US,D,20100330,000000,2.25,2.25,2.22187,2.22625,2630368,0
+CPRT.US,D,20100331,000000,2.22875,2.245,2.22187,2.225,5247328,0
+CPRT.US,D,20100401,000000,2.23188,2.23188,2.20125,2.225,4085824,0
+CPRT.US,D,20100405,000000,2.23312,2.245,2.22375,2.245,4070464,0
+CPRT.US,D,20100406,000000,2.23062,2.26125,2.23062,2.25062,2650240,0
+CPRT.US,D,20100407,000000,2.24312,2.25563,2.23062,2.24625,3016608,0
+CPRT.US,D,20100408,000000,2.24,2.24,2.20312,2.22438,3192896,0
+CPRT.US,D,20100409,000000,2.22062,2.22062,2.18312,2.1975,6738688,0
+CPRT.US,D,20100412,000000,2.1925,2.21125,2.185,2.21125,7453280,0
+CPRT.US,D,20100413,000000,2.20562,2.2175,2.19375,2.205,4347488,0
+CPRT.US,D,20100414,000000,2.21812,2.21875,2.19313,2.21875,4413216,0
+CPRT.US,D,20100415,000000,2.21062,2.22625,2.21062,2.22187,2609696,0
+CPRT.US,D,20100416,000000,2.21062,2.22187,2.16312,2.1825,11108896,0
+CPRT.US,D,20100419,000000,2.17625,2.17625,2.13375,2.15,9018496,0
+CPRT.US,D,20100420,000000,2.16188,2.18938,2.15125,2.1875,5094640,0
+CPRT.US,D,20100421,000000,2.2025,2.2025,2.17562,2.19,4862800,0
+CPRT.US,D,20100422,000000,2.17188,2.20312,2.16688,2.1925,9755776,0
+CPRT.US,D,20100423,000000,2.18375,2.20562,2.17313,2.20562,3491664,0
+CPRT.US,D,20100426,000000,2.20625,2.2175,2.1925,2.2075,3550864,0
+CPRT.US,D,20100427,000000,2.19438,2.22312,2.18812,2.1925,4060544,0
+CPRT.US,D,20100428,000000,2.205,2.20625,2.18125,2.19438,2442128,0
+CPRT.US,D,20100429,000000,2.20375,2.22562,2.18812,2.22438,6491696,0
+CPRT.US,D,20100430,000000,2.22438,2.26188,2.21062,2.23062,8273600,0
+CPRT.US,D,20100503,000000,2.2425,2.26437,2.22688,2.25563,4678048,0
+CPRT.US,D,20100504,000000,2.22875,2.25,2.20438,2.23125,6223312,0
+CPRT.US,D,20100505,000000,2.225,2.2425,2.21563,2.22875,6973856,0
+CPRT.US,D,20100506,000000,2.21563,2.255,2.16188,2.19688,8728768,0
+CPRT.US,D,20100507,000000,2.1975,2.2,2.14188,2.17062,9668720,0
+CPRT.US,D,20100510,000000,2.2525,2.285,2.2275,2.285,8324752,0
+CPRT.US,D,20100511,000000,2.26812,2.32,2.25312,2.28437,12709440,0
+CPRT.US,D,20100512,000000,2.28062,2.33312,2.26812,2.3175,5683312,0
+CPRT.US,D,20100513,000000,2.3125,2.36438,2.31188,2.33375,5028592,0
+CPRT.US,D,20100514,000000,2.32438,2.33062,2.2875,2.3,4134256,0
+CPRT.US,D,20100517,000000,2.31125,2.34063,2.27375,2.32375,6471824,0
+CPRT.US,D,20100518,000000,2.3475,2.35688,2.29312,2.30062,4008176,0
+CPRT.US,D,20100519,000000,2.295,2.3125,2.25,2.26125,5738208,0
+CPRT.US,D,20100520,000000,2.22562,2.24562,2.185,2.18562,8959856,0
+CPRT.US,D,20100521,000000,2.15812,2.20375,2.15812,2.195,10033424,0
+CPRT.US,D,20100524,000000,2.19625,2.22625,2.18562,2.19,6173664,0
+CPRT.US,D,20100525,000000,2.15812,2.16812,2.1225,2.1575,7469520,0
+CPRT.US,D,20100526,000000,2.15875,2.20875,2.14,2.17875,5151296,0
+CPRT.US,D,20100527,000000,2.21625,2.24125,2.19625,2.23875,4476384,0
+CPRT.US,D,20100528,000000,2.2225,2.25625,2.2175,2.24375,8108000,0
+CPRT.US,D,20100601,000000,2.22875,2.23875,2.19375,2.21312,5507728,0
+CPRT.US,D,20100602,000000,2.22688,2.27375,2.2125,2.27375,5853840,0
+CPRT.US,D,20100603,000000,2.36063,2.36063,2.29125,2.32812,22895232,0
+CPRT.US,D,20100604,000000,2.29438,2.31375,2.27938,2.28875,6545840,0
+CPRT.US,D,20100607,000000,2.29813,2.30625,2.25938,2.26375,6325680,0
+CPRT.US,D,20100608,000000,2.27438,2.27438,2.235,2.24812,6648992,0
+CPRT.US,D,20100609,000000,2.26437,2.27375,2.23625,2.24187,4174656,0
+CPRT.US,D,20100610,000000,2.265,2.30188,2.22187,2.2975,2740400,0
+CPRT.US,D,20100611,000000,2.26188,2.30875,2.26188,2.30312,5772016,0
+CPRT.US,D,20100614,000000,2.31562,2.32875,2.29938,2.30188,5979328,0
+CPRT.US,D,20100615,000000,2.305,2.32375,2.305,2.31688,4912320,0
+CPRT.US,D,20100616,000000,2.3025,2.34375,2.3025,2.32875,3853136,0
+CPRT.US,D,20100617,000000,2.33062,2.34375,2.31438,2.32812,2692576,0
+CPRT.US,D,20100618,000000,2.3275,2.3425,2.32625,2.33125,3212528,0
+CPRT.US,D,20100621,000000,2.34125,2.35625,2.32375,2.32938,2698464,0
+CPRT.US,D,20100622,000000,2.33375,2.34562,2.265,2.26688,3572480,0
+CPRT.US,D,20100623,000000,2.25938,2.2875,2.24437,2.27438,3158560,0
+CPRT.US,D,20100624,000000,2.27,2.29062,2.25188,2.26062,3706192,0
+CPRT.US,D,20100625,000000,2.27125,2.28375,2.24562,2.27188,6449984,0
+CPRT.US,D,20100628,000000,2.27938,2.31938,2.25875,2.30125,4336640,0
+CPRT.US,D,20100629,000000,2.28062,2.29375,2.23812,2.26437,6801632,0
+CPRT.US,D,20100630,000000,2.2675,2.27625,2.23688,2.23812,4716864,0
+CPRT.US,D,20100701,000000,2.22562,2.2275,2.18625,2.19938,5374288,0
+CPRT.US,D,20100702,000000,2.20312,2.21938,2.17188,2.18375,2928176,0
+CPRT.US,D,20100706,000000,2.20375,2.21125,2.15438,2.16938,4425056,0
+CPRT.US,D,20100707,000000,2.16875,2.21062,2.1575,2.20625,4962032,0
+CPRT.US,D,20100708,000000,2.22812,2.2475,2.205,2.23,2205824,0
+CPRT.US,D,20100709,000000,2.22375,2.24312,2.21062,2.24062,3058272,0
+CPRT.US,D,20100712,000000,2.23812,2.24938,2.2175,2.23438,2376688,0
+CPRT.US,D,20100713,000000,2.25,2.29688,2.25,2.29188,2335392,0
+CPRT.US,D,20100714,000000,2.28125,2.29562,2.27188,2.28125,4501280,0
+CPRT.US,D,20100715,000000,2.28437,2.28437,2.25438,2.27688,5973296,0
+CPRT.US,D,20100716,000000,2.27312,2.27312,2.21188,2.21563,3585136,0
+CPRT.US,D,20100719,000000,2.22,2.24125,2.1875,2.2225,5453712,0
+CPRT.US,D,20100720,000000,2.2025,2.24062,2.19188,2.23563,3303920,0
+CPRT.US,D,20100721,000000,2.2425,2.24875,2.21125,2.21312,4031408,0
+CPRT.US,D,20100722,000000,2.23438,2.26562,2.23312,2.25438,2543136,0
+CPRT.US,D,20100723,000000,2.24625,2.295,2.24625,2.29312,3716048,0
+CPRT.US,D,20100726,000000,2.29938,2.32625,2.2825,2.32063,3321392,0
+CPRT.US,D,20100727,000000,2.32938,2.34375,2.30875,2.3125,2389152,0
+CPRT.US,D,20100728,000000,2.305,2.32,2.2775,2.28437,2885632,0
+CPRT.US,D,20100729,000000,2.29875,2.30938,2.25438,2.2775,9608848,0
+CPRT.US,D,20100730,000000,2.26125,2.28625,2.24688,2.2775,3093872,0
+CPRT.US,D,20100802,000000,2.2775,2.29062,2.25,2.27625,7624496,0
+CPRT.US,D,20100803,000000,2.265,2.28,2.24625,2.25813,4785984,0
+CPRT.US,D,20100804,000000,2.26688,2.2725,2.25125,2.265,3054512,0
+CPRT.US,D,20100805,000000,2.25625,2.27062,2.23938,2.25312,2846672,0
+CPRT.US,D,20100806,000000,2.23,2.23,2.18375,2.20812,4577904,0
+CPRT.US,D,20100809,000000,2.22688,2.25312,2.21,2.24625,3517920,0
+CPRT.US,D,20100810,000000,2.22187,2.22375,2.19688,2.20375,3306832,0
+CPRT.US,D,20100811,000000,2.18438,2.19438,2.16688,2.16812,3730704,0
+CPRT.US,D,20100812,000000,2.14125,2.16438,2.1175,2.15688,1934576,0
+CPRT.US,D,20100813,000000,2.15,2.15313,2.12812,2.12812,2112864,0
+CPRT.US,D,20100816,000000,2.125,2.13937,2.11188,2.125,2181936,0
+CPRT.US,D,20100817,000000,2.14125,2.18,2.1375,2.165,3085552,0
+CPRT.US,D,20100818,000000,2.15688,2.2,2.1425,2.14875,3423328,0
+CPRT.US,D,20100819,000000,2.14,2.15,2.08812,2.11125,4210144,0
+CPRT.US,D,20100820,000000,2.10062,2.13125,2.09375,2.12562,4705264,0
+CPRT.US,D,20100823,000000,2.12562,2.12625,2.08188,2.08188,3871712,0
+CPRT.US,D,20100824,000000,2.06188,2.07875,2.04438,2.05375,5847952,0
+CPRT.US,D,20100825,000000,2.0375,2.0725,2.02688,2.06438,4302048,0
+CPRT.US,D,20100826,000000,2.0675,2.09,2.05125,2.06312,4349104,0
+CPRT.US,D,20100827,000000,2.07625,2.10125,2.05062,2.09375,5388224,0
+CPRT.US,D,20100830,000000,2.08562,2.12312,2.07812,2.07812,3174624,0
+CPRT.US,D,20100831,000000,2.0625,2.09,2.0475,2.06562,4729344,0
+CPRT.US,D,20100901,000000,2.08875,2.13625,2.08875,2.12625,4411504,0
+CPRT.US,D,20100902,000000,2.11937,2.155,2.115,2.13438,4526544,0
+CPRT.US,D,20100903,000000,2.15313,2.15688,2.13875,2.15,3800192,0
+CPRT.US,D,20100907,000000,2.13812,2.15625,2.13063,2.13438,3901936,0
+CPRT.US,D,20100908,000000,2.13438,2.16562,2.12562,2.14625,3104448,0
+CPRT.US,D,20100909,000000,2.17062,2.17875,2.15125,2.15875,2463232,0
+CPRT.US,D,20100910,000000,2.15625,2.165,2.1425,2.14625,2386704,0
+CPRT.US,D,20100913,000000,2.15688,2.18562,2.1425,2.17188,6064016,0
+CPRT.US,D,20100914,000000,2.16375,2.21375,2.15812,2.185,3908400,0
+CPRT.US,D,20100915,000000,2.18062,2.22,2.17875,2.21062,3663504,0
+CPRT.US,D,20100916,000000,2.2025,2.24938,2.18938,2.24312,5963952,0
+CPRT.US,D,20100917,000000,2.26,2.275,2.22875,2.235,10947312,0
+CPRT.US,D,20100920,000000,2.23625,2.27,2.23,2.27,5966112,0
+CPRT.US,D,20100921,000000,2.26125,2.27562,2.25375,2.26437,5044768,0
+CPRT.US,D,20100922,000000,2.2525,2.29562,2.24,2.25375,4400192,0
+CPRT.US,D,20100923,000000,2.00938,2.09687,1.955,2.01188,51760176,0
+CPRT.US,D,20100924,000000,2.03625,2.13562,2.03625,2.11875,21255296,0
+CPRT.US,D,20100927,000000,2.11937,2.12062,2.09625,2.10125,7736576,0
+CPRT.US,D,20100928,000000,2.1125,2.1125,2.04,2.07063,18345776,0
+CPRT.US,D,20100929,000000,2.06188,2.06813,2.045,2.05812,14888096,0
+CPRT.US,D,20100930,000000,2.08625,2.09063,2.05562,2.06062,14873840,0
+CPRT.US,D,20101001,000000,2.07063,2.09,2.0425,2.05,17173184,0
+CPRT.US,D,20101004,000000,2.04562,2.0525,2.03312,2.0475,8724992,0
+CPRT.US,D,20101005,000000,2.0625,2.09687,2.0525,2.09312,21005312,0
+CPRT.US,D,20101006,000000,2.09375,2.11125,2.09312,2.09938,9970672,0
+CPRT.US,D,20101007,000000,2.1025,2.1125,2.09375,2.10312,4298848,0
+CPRT.US,D,20101008,000000,2.1025,2.14,2.0775,2.13125,18266288,0
+CPRT.US,D,20101011,000000,2.13625,2.15937,2.12062,2.14812,7622704,0
+CPRT.US,D,20101012,000000,2.14938,2.15062,2.11937,2.14438,10203360,0
+CPRT.US,D,20101013,000000,2.15375,2.15875,2.14062,2.14188,10525744,0
+CPRT.US,D,20101014,000000,2.14188,2.15125,2.11812,2.13625,9439632,0
+CPRT.US,D,20101015,000000,2.15375,2.15438,2.12875,2.13875,11764432,0
+CPRT.US,D,20101018,000000,2.13688,2.14,2.12062,2.1325,5251232,0
+CPRT.US,D,20101019,000000,2.11562,2.11937,2.08125,2.09312,12021376,0
+CPRT.US,D,20101020,000000,2.10188,2.12312,2.09312,2.11438,8681056,0
+CPRT.US,D,20101021,000000,2.12188,2.12438,2.08062,2.09938,7255232,0
+CPRT.US,D,20101022,000000,2.0975,2.11625,2.09063,2.11625,3176992,0
+CPRT.US,D,20101025,000000,2.13313,2.16062,2.11063,2.11562,5096160,0
+CPRT.US,D,20101026,000000,2.10312,2.13625,2.09063,2.11063,3840656,0
+CPRT.US,D,20101027,000000,2.09562,2.12188,2.095,2.10938,5261504,0
+CPRT.US,D,20101028,000000,2.12375,2.125,2.09562,2.09812,6310976,0
+CPRT.US,D,20101029,000000,2.1025,2.12438,2.10188,2.11625,6308480,0
+CPRT.US,D,20101101,000000,2.11625,2.13625,2.10938,2.11687,5587488,0
+CPRT.US,D,20101102,000000,2.13,2.16688,2.11937,2.1375,8671088,0
+CPRT.US,D,20101103,000000,2.14062,2.15438,2.11188,2.13125,7972688,0
+CPRT.US,D,20101104,000000,2.14812,2.16875,2.13625,2.14875,5245120,0
+CPRT.US,D,20101105,000000,2.15062,2.15688,2.13375,2.15562,5311168,0
+CPRT.US,D,20101108,000000,2.1475,2.17625,2.13875,2.1675,4769760,0
+CPRT.US,D,20101109,000000,2.17,2.18375,2.1475,2.15625,4269648,0
+CPRT.US,D,20101110,000000,2.15562,2.1825,2.13812,2.17313,4872592,0
+CPRT.US,D,20101111,000000,2.15313,2.21812,2.13937,2.19812,6053696,0
+CPRT.US,D,20101112,000000,2.19188,2.19875,2.1725,2.17937,4578096,0
+CPRT.US,D,20101115,000000,2.18375,2.20187,2.16,2.16062,3336624,0
+CPRT.US,D,20101116,000000,2.14562,2.15125,2.12375,2.14812,4763184,0
+CPRT.US,D,20101117,000000,2.14375,2.15875,2.135,2.15375,3332896,0
+CPRT.US,D,20101118,000000,2.17375,2.205,2.165,2.17625,2630512,0
+CPRT.US,D,20101119,000000,2.17375,2.1925,2.165,2.18125,3338160,0
+CPRT.US,D,20101122,000000,2.17937,2.21312,2.17812,2.20812,4356720,0
+CPRT.US,D,20101123,000000,2.19062,2.2075,2.175,2.18875,6453280,0
+CPRT.US,D,20101124,000000,2.2,2.2575,2.2,2.2525,8050656,0
+CPRT.US,D,20101126,000000,2.23062,2.26375,2.23,2.24312,1719568,0
+CPRT.US,D,20101129,000000,2.23625,2.26437,2.215,2.255,8932384,0
+CPRT.US,D,20101130,000000,2.23188,2.25312,2.195,2.2175,14170144,0
+CPRT.US,D,20101201,000000,2.23812,2.26312,2.10312,2.11312,31598880,0
+CPRT.US,D,20101202,000000,2.11562,2.13937,2.06188,2.07,27595312,0
+CPRT.US,D,20101203,000000,2.06188,2.11375,2.06188,2.0875,10460880,0
+CPRT.US,D,20101206,000000,2.08125,2.09625,2.08125,2.09438,11412096,0
+CPRT.US,D,20101207,000000,2.11,2.11188,2.09,2.0975,14214352,0
+CPRT.US,D,20101208,000000,2.10375,2.10938,2.0875,2.09063,8196992,0
+CPRT.US,D,20101209,000000,2.10312,2.12875,2.09375,2.12,12466432,0
+CPRT.US,D,20101210,000000,2.125,2.1525,2.1225,2.15188,7361664,0
+CPRT.US,D,20101213,000000,2.15625,2.205,2.15625,2.17562,19957024,0
+CPRT.US,D,20101214,000000,2.18562,2.20938,2.185,2.2025,12302000,0
+CPRT.US,D,20101215,000000,2.31438,2.34438,2.2975,2.30938,36175200,0
+CPRT.US,D,20101216,000000,2.3275,2.33688,2.315,2.33312,15940544,0
+CPRT.US,D,20101217,000000,2.33,2.33938,2.3175,2.32875,12054640,0
+CPRT.US,D,20101220,000000,2.33312,2.3375,2.325,2.33625,7852288,0
+CPRT.US,D,20101221,000000,2.3375,2.3375,2.32812,2.3325,7352736,0
+CPRT.US,D,20101222,000000,2.33438,2.34625,2.3325,2.33625,12891984,0
+CPRT.US,D,20101223,000000,2.33438,2.34188,2.32562,2.33062,3698992,0
+CPRT.US,D,20101227,000000,2.32812,2.34,2.32,2.33625,3555840,0
+CPRT.US,D,20101228,000000,2.33375,2.34,2.325,2.34,4374176,0
+CPRT.US,D,20101229,000000,2.34375,2.35312,2.33875,2.34312,17649296,0
+CPRT.US,D,20101230,000000,2.34375,2.35062,2.34188,2.34312,4256656,0
+CPRT.US,D,20101231,000000,2.33875,2.34438,2.33375,2.33438,5348800,0
+CPRT.US,D,20110103,000000,2.35062,2.35938,2.3375,2.34625,6781440,0
+CPRT.US,D,20110104,000000,2.35188,2.35438,2.33375,2.34063,12098704,0
+CPRT.US,D,20110105,000000,2.34063,2.35188,2.33125,2.34312,6791632,0
+CPRT.US,D,20110106,000000,2.34125,2.34625,2.32938,2.34063,19563792,0
+CPRT.US,D,20110107,000000,2.3425,2.36063,2.33438,2.33625,34668720,0
+CPRT.US,D,20110110,000000,2.335,2.34562,2.33062,2.3375,59979584,0
+CPRT.US,D,20110111,000000,2.34,2.34938,2.33812,2.34125,26302592,0
+CPRT.US,D,20110112,000000,2.35312,2.35312,2.33562,2.34063,37601504,0
+CPRT.US,D,20110113,000000,2.34375,2.35125,2.33625,2.35125,89182048,0
+CPRT.US,D,20110114,000000,2.34938,2.3525,2.34438,2.3475,39166208,0
+CPRT.US,D,20110118,000000,2.38125,2.4725,2.38125,2.4725,60424784,0
+CPRT.US,D,20110119,000000,2.4575,2.478,2.45,2.4645,14328912,0
+CPRT.US,D,20110120,000000,2.453,2.46875,2.4505,2.453,21014864,0
+CPRT.US,D,20110121,000000,2.4675,2.5545,2.45375,2.52,34094352,0
+CPRT.US,D,20110124,000000,2.50625,2.5245,2.49,2.49625,15268672,0
+CPRT.US,D,20110125,000000,2.4655,2.475,2.43625,2.4705,23133216,0
+CPRT.US,D,20110126,000000,2.4805,2.54375,2.4755,2.52375,15849792,0
+CPRT.US,D,20110127,000000,2.52375,2.52375,2.472,2.47625,11208992,0
+CPRT.US,D,20110128,000000,2.4725,2.4945,2.4375,2.4445,11934352,0
+CPRT.US,D,20110131,000000,2.4505,2.4605,2.4275,2.453,9147536,0
+CPRT.US,D,20110201,000000,2.46875,2.5,2.467,2.49375,7801344,0
+CPRT.US,D,20110202,000000,2.487,2.513,2.473,2.475,6574000,0
+CPRT.US,D,20110203,000000,2.47,2.51125,2.47,2.487,10121488,0
+CPRT.US,D,20110204,000000,2.487,2.525,2.47875,2.51,7804976,0
+CPRT.US,D,20110207,000000,2.5095,2.5495,2.502,2.5225,6932912,0
+CPRT.US,D,20110208,000000,2.522,2.547,2.507,2.547,5957056,0
+CPRT.US,D,20110209,000000,2.538,2.558,2.5325,2.545,4969680,0
+CPRT.US,D,20110210,000000,2.5375,2.56625,2.5245,2.553,4608640,0
+CPRT.US,D,20110211,000000,2.547,2.5745,2.543,2.5695,3775392,0
+CPRT.US,D,20110214,000000,2.575,2.597,2.54125,2.57,5848960,0
+CPRT.US,D,20110215,000000,2.567,2.577,2.543,2.5455,5863920,0
+CPRT.US,D,20110216,000000,2.56,2.57375,2.552,2.562,6494976,0
+CPRT.US,D,20110218,000000,2.583,2.608,2.5645,2.588,3769424,0
+CPRT.US,D,20110222,000000,2.543,2.578,2.53125,2.5345,7546880,0
+CPRT.US,D,20110223,000000,2.5195,2.543,2.50625,2.5095,5934992,0
+CPRT.US,D,20110224,000000,2.518,2.5405,2.5025,2.532,7937584,0
+CPRT.US,D,20110225,000000,2.54625,2.5845,2.545,2.5745,11144736,0
+CPRT.US,D,20110228,000000,2.577,2.63125,2.57625,2.6255,20407664,0
+CPRT.US,D,20110301,000000,2.61875,2.622,2.5525,2.5545,10249760,0
+CPRT.US,D,20110302,000000,2.56625,2.58,2.55375,2.573,8053600,0
+CPRT.US,D,20110303,000000,2.5855,2.6145,2.51,2.5905,9312240,0
+CPRT.US,D,20110304,000000,2.5825,2.5895,2.555,2.57,4890672,0
+CPRT.US,D,20110307,000000,2.5755,2.5755,2.532,2.548,5433552,0
+CPRT.US,D,20110308,000000,2.548,2.603,2.538,2.58125,4757888,0
+CPRT.US,D,20110309,000000,2.567,2.6105,2.56625,2.607,6284000,0
+CPRT.US,D,20110310,000000,2.5845,2.59125,2.547,2.54875,5902608,0
+CPRT.US,D,20110311,000000,2.552,2.5595,2.5295,2.547,4568256,0
+CPRT.US,D,20110314,000000,2.53125,2.59,2.53125,2.565,4609552,0
+CPRT.US,D,20110315,000000,2.528,2.5575,2.5075,2.535,7883040,0
+CPRT.US,D,20110316,000000,2.53625,2.54375,2.4975,2.507,7066640,0
+CPRT.US,D,20110317,000000,2.5305,2.5455,2.5145,2.52875,5555824,0
+CPRT.US,D,20110318,000000,2.547,2.5625,2.5445,2.557,7816592,0
+CPRT.US,D,20110321,000000,2.568,2.5925,2.5605,2.568,5247552,0
+CPRT.US,D,20110322,000000,2.557,2.593,2.555,2.5875,6272416,0
+CPRT.US,D,20110323,000000,2.5805,2.602,2.56375,2.59125,4549744,0
+CPRT.US,D,20110324,000000,2.5945,2.625,2.59125,2.60875,4471232,0
+CPRT.US,D,20110325,000000,2.603,2.6395,2.603,2.63125,5229296,0
+CPRT.US,D,20110328,000000,2.63,2.6395,2.612,2.617,2313536,0
+CPRT.US,D,20110329,000000,2.6345,2.69375,2.623,2.683,6350192,0
+CPRT.US,D,20110330,000000,2.678,2.7,2.672,2.6855,3488880,0
+CPRT.US,D,20110331,000000,2.6745,2.71625,2.665,2.708,5305472,0
+CPRT.US,D,20110401,000000,2.7225,2.725,2.693,2.71,5850640,0
+CPRT.US,D,20110404,000000,2.7055,2.7545,2.7055,2.7505,5338704,0
+CPRT.US,D,20110405,000000,2.745,2.7595,2.738,2.748,7882112,0
+CPRT.US,D,20110406,000000,2.7545,2.76875,2.748,2.75625,4800416,0
+CPRT.US,D,20110407,000000,2.7595,2.77375,2.7295,2.74625,5211920,0
+CPRT.US,D,20110408,000000,2.75,2.757,2.72625,2.7475,5866512,0
+CPRT.US,D,20110411,000000,2.745,2.803,2.742,2.7745,6947392,0
+CPRT.US,D,20110412,000000,2.7625,2.795,2.753,2.768,6926736,0
+CPRT.US,D,20110413,000000,2.787,2.8055,2.772,2.78625,6846784,0
+CPRT.US,D,20110414,000000,2.785,2.7955,2.7725,2.7795,6106400,0
+CPRT.US,D,20110415,000000,2.767,2.8025,2.763,2.79625,5396016,0
+CPRT.US,D,20110418,000000,2.773,2.773,2.7325,2.75375,4162624,0
+CPRT.US,D,20110419,000000,2.763,2.773,2.7355,2.7505,4319312,0
+CPRT.US,D,20110420,000000,2.7775,2.787,2.76625,2.777,3447872,0
+CPRT.US,D,20110421,000000,2.7845,2.7845,2.758,2.76875,3518384,0
+CPRT.US,D,20110425,000000,2.777,2.7775,2.73625,2.7655,3691360,0
+CPRT.US,D,20110426,000000,2.7805,2.7805,2.7605,2.76625,5279840,0
+CPRT.US,D,20110427,000000,2.7775,2.78125,2.742,2.77,7913968,0
+CPRT.US,D,20110428,000000,2.772,2.7905,2.7625,2.777,3918032,0
+CPRT.US,D,20110429,000000,2.78125,2.852,2.763,2.83625,7063792,0
+CPRT.US,D,20110502,000000,2.837,2.843,2.8045,2.8095,4169632,0
+CPRT.US,D,20110503,000000,2.81375,2.8645,2.812,2.8305,10213856,0
+CPRT.US,D,20110504,000000,2.832,2.845,2.7955,2.84125,5933232,0
+CPRT.US,D,20110505,000000,2.815,2.85375,2.8025,2.83375,5998336,0
+CPRT.US,D,20110506,000000,2.86625,2.873,2.83375,2.8455,4112080,0
+CPRT.US,D,20110509,000000,2.8375,2.8555,2.8275,2.8505,3394688,0
+CPRT.US,D,20110510,000000,2.862,2.89,2.84125,2.88125,5094624,0
+CPRT.US,D,20110511,000000,2.8775,2.8825,2.857,2.8645,4210800,0
+CPRT.US,D,20110512,000000,2.863,2.9145,2.8595,2.905,6408048,0
+CPRT.US,D,20110513,000000,2.905,2.9105,2.8725,2.89125,3502784,0
+CPRT.US,D,20110516,000000,2.8855,2.905,2.86625,2.8705,3724576,0
+CPRT.US,D,20110517,000000,2.8645,2.883,2.8525,2.87375,4336912,0
+CPRT.US,D,20110518,000000,2.873,2.922,2.8625,2.9125,3590176,0
+CPRT.US,D,20110519,000000,2.902,2.9295,2.8925,2.915,1715536,0
+CPRT.US,D,20110520,000000,2.89,2.90875,2.8705,2.8975,2783792,0
+CPRT.US,D,20110523,000000,2.8605,2.912,2.84125,2.8855,4733360,0
+CPRT.US,D,20110524,000000,2.8945,2.918,2.8705,2.888,4909152,0
+CPRT.US,D,20110525,000000,2.8805,2.8925,2.867,2.8905,4937376,0
+CPRT.US,D,20110526,000000,2.89,2.9155,2.87625,2.913,4475328,0
+CPRT.US,D,20110527,000000,2.917,2.945,2.89875,2.90375,3556528,0
+CPRT.US,D,20110531,000000,2.937,2.943,2.903,2.9375,8036848,0
+CPRT.US,D,20110601,000000,2.93625,2.9455,2.87625,2.887,5411632,0
+CPRT.US,D,20110602,000000,2.8495,2.8495,2.6995,2.7755,21311856,0
+CPRT.US,D,20110603,000000,2.7295,2.768,2.6895,2.743,12247504,0
+CPRT.US,D,20110606,000000,2.727,2.763,2.7195,2.728,8120256,0
+CPRT.US,D,20110607,000000,2.73875,2.775,2.7275,2.75625,7850016,0
+CPRT.US,D,20110608,000000,2.7545,2.773,2.73375,2.745,5880864,0
+CPRT.US,D,20110609,000000,2.755,2.7895,2.7445,2.777,5665504,0
+CPRT.US,D,20110610,000000,2.7605,2.777,2.717,2.72625,6780448,0
+CPRT.US,D,20110613,000000,2.737,2.77375,2.737,2.74,6999216,0
+CPRT.US,D,20110614,000000,2.77,2.79375,2.76375,2.778,7281904,0
+CPRT.US,D,20110615,000000,2.758,2.78125,2.758,2.76875,7728032,0
+CPRT.US,D,20110616,000000,2.7655,2.795,2.75875,2.7905,10107424,0
+CPRT.US,D,20110617,000000,2.807,2.82375,2.79125,2.792,11765536,0
+CPRT.US,D,20110620,000000,2.7205,2.77875,2.717,2.777,10079408,0
+CPRT.US,D,20110621,000000,2.78125,2.8225,2.7755,2.8155,9686976,0
+CPRT.US,D,20110622,000000,2.8125,2.8645,2.8045,2.8475,4963360,0
+CPRT.US,D,20110623,000000,2.823,2.8455,2.7975,2.84375,5262560,0
+CPRT.US,D,20110624,000000,2.8105,2.8305,2.8045,2.81,6906272,0
+CPRT.US,D,20110627,000000,2.805,2.853,2.80125,2.8395,6377328,0
+CPRT.US,D,20110628,000000,2.848,2.8905,2.848,2.8725,27189920,0
+CPRT.US,D,20110629,000000,2.84625,2.9,2.82375,2.883,4473840,0
+CPRT.US,D,20110630,000000,2.897,2.9255,2.8895,2.9125,9134544,0
+CPRT.US,D,20110701,000000,2.92,2.9655,2.91375,2.9495,5258784,0
+CPRT.US,D,20110705,000000,2.968,2.972,2.935,2.945,5753728,0
+CPRT.US,D,20110706,000000,2.94625,2.968,2.938,2.9545,4419264,0
+CPRT.US,D,20110707,000000,2.9725,2.998,2.955,2.9875,4692032,0
+CPRT.US,D,20110708,000000,2.96125,2.9775,2.943,2.97375,3438208,0
+CPRT.US,D,20110711,000000,2.948,2.948,2.90875,2.9245,3722304,0
+CPRT.US,D,20110712,000000,2.9145,2.925,2.89125,2.9005,5986064,0
+CPRT.US,D,20110713,000000,2.91375,2.9205,2.87125,2.872,4979200,0
+CPRT.US,D,20110714,000000,2.885,2.89,2.8325,2.8505,4321152,0
+CPRT.US,D,20110715,000000,2.86125,2.86125,2.828,2.8455,4182624,0
+CPRT.US,D,20110718,000000,2.833,2.843,2.8055,2.8155,3285936,0
+CPRT.US,D,20110719,000000,2.83125,2.845,2.7995,2.8395,6871920,0
+CPRT.US,D,20110720,000000,2.85,2.85,2.8195,2.8305,5230512,0
+CPRT.US,D,20110721,000000,2.84125,2.8755,2.828,2.8475,6025872,0
+CPRT.US,D,20110722,000000,2.8475,2.87625,2.84125,2.862,3224368,0
+CPRT.US,D,20110725,000000,2.84,2.862,2.832,2.837,3961696,0
+CPRT.US,D,20110726,000000,2.8675,2.8675,2.79625,2.7995,3952416,0
+CPRT.US,D,20110727,000000,2.78875,2.80125,2.74375,2.74875,5333568,0
+CPRT.US,D,20110728,000000,2.7495,2.7825,2.728,2.73625,3799296,0
+CPRT.US,D,20110729,000000,2.7055,2.73125,2.6905,2.7155,5767120,0
+CPRT.US,D,20110801,000000,2.7405,2.75,2.6795,2.712,3717584,0
+CPRT.US,D,20110802,000000,2.6955,2.73,2.6425,2.6455,3168112,0
+CPRT.US,D,20110803,000000,2.65625,2.6645,2.58375,2.652,4929184,0
+CPRT.US,D,20110804,000000,2.62625,2.6355,2.562,2.5625,5261568,0
+CPRT.US,D,20110805,000000,2.588,2.623,2.4775,2.5245,9451712,0
+CPRT.US,D,20110808,000000,2.40125,2.47125,2.3425,2.35125,9909376,0
+CPRT.US,D,20110809,000000,2.385,2.4525,2.28375,2.45,18091520,0
+CPRT.US,D,20110810,000000,2.4045,2.4505,2.36063,2.3725,8576992,0
+CPRT.US,D,20110811,000000,2.383,2.5195,2.37188,2.49125,8451200,0
+CPRT.US,D,20110812,000000,2.51,2.5125,2.4655,2.4905,3511600,0
+CPRT.US,D,20110815,000000,2.5295,2.5295,2.4895,2.5245,2807504,0
+CPRT.US,D,20110816,000000,2.4905,2.557,2.48375,2.54,4592832,0
+CPRT.US,D,20110817,000000,2.5455,2.5655,2.518,2.54375,4425984,0
+CPRT.US,D,20110818,000000,2.5,2.5125,2.42625,2.4425,7196096,0
+CPRT.US,D,20110819,000000,2.41625,2.48,2.3825,2.43625,5115600,0
+CPRT.US,D,20110822,000000,2.487,2.48875,2.428,2.43875,4389856,0
+CPRT.US,D,20110823,000000,2.4505,2.513,2.4325,2.5125,7598336,0
+CPRT.US,D,20110824,000000,2.5055,2.552,2.48375,2.54875,4500192,0
+CPRT.US,D,20110825,000000,2.5375,2.5625,2.47875,2.5055,2780592,0
+CPRT.US,D,20110826,000000,2.537,2.5775,2.455,2.56125,2395616,0
+CPRT.US,D,20110829,000000,2.58625,2.6355,2.58625,2.6305,3286336,0
+CPRT.US,D,20110830,000000,2.597,2.6675,2.59625,2.652,2453616,0
+CPRT.US,D,20110831,000000,2.67125,2.7005,2.648,2.69,5969840,0
+CPRT.US,D,20110901,000000,2.6855,2.71625,2.6375,2.64625,4268352,0
+CPRT.US,D,20110902,000000,2.6,2.632,2.575,2.583,1842928,0
+CPRT.US,D,20110906,000000,2.5075,2.578,2.4945,2.575,4595504,0
+CPRT.US,D,20110907,000000,2.6055,2.65625,2.605,2.65125,3222608,0
+CPRT.US,D,20110908,000000,2.635,2.655,2.588,2.588,5455760,0
+CPRT.US,D,20110909,000000,2.57375,2.60875,2.53125,2.5545,4798432,0
+CPRT.US,D,20110912,000000,2.53,2.56,2.497,2.5575,2717872,0
+CPRT.US,D,20110913,000000,2.568,2.6055,2.5595,2.58625,5149744,0
+CPRT.US,D,20110914,000000,2.5995,2.6675,2.57125,2.6395,6398176,0
+CPRT.US,D,20110915,000000,2.607,2.61875,2.57375,2.577,11467184,0
+CPRT.US,D,20110916,000000,2.5775,2.6145,2.5595,2.5825,15133888,0
+CPRT.US,D,20110919,000000,2.51125,2.6355,2.51125,2.53125,4987200,0
+CPRT.US,D,20110920,000000,2.5695,2.57375,2.487,2.4895,9542176,0
+CPRT.US,D,20110921,000000,2.4495,2.4545,2.33438,2.35312,21290960,0
+CPRT.US,D,20110922,000000,2.25062,2.32812,2.23438,2.31438,8477760,0
+CPRT.US,D,20110923,000000,2.31875,2.3625,2.31625,2.34312,9197360,0
+CPRT.US,D,20110926,000000,2.36625,2.42625,2.34188,2.4225,6948528,0
+CPRT.US,D,20110927,000000,2.4745,2.505,2.44,2.4505,3742000,0
+CPRT.US,D,20110928,000000,2.4605,2.48375,2.40625,2.412,5182016,0
+CPRT.US,D,20110929,000000,2.478,2.48125,2.425,2.48125,6344224,0
+CPRT.US,D,20110930,000000,2.43,2.48375,2.4125,2.445,11634480,0
+CPRT.US,D,20111003,000000,2.44125,2.4775,2.35812,2.37062,9050672,0
+CPRT.US,D,20111004,000000,2.345,2.4655,2.33,2.4605,8460784,0
+CPRT.US,D,20111005,000000,2.4645,2.5275,2.4175,2.51875,10315520,0
+CPRT.US,D,20111006,000000,2.52,2.575,2.49625,2.55875,10520016,0
+CPRT.US,D,20111007,000000,2.56875,2.6,2.5255,2.5305,5608592,0
+CPRT.US,D,20111010,000000,2.5625,2.63125,2.548,2.63,7650640,0
+CPRT.US,D,20111011,000000,2.61875,2.64,2.6005,2.628,6097968,0
+CPRT.US,D,20111012,000000,2.6305,2.69875,2.617,2.6725,8857952,0
+CPRT.US,D,20111013,000000,2.7095,2.7095,2.61875,2.67625,6797728,0
+CPRT.US,D,20111014,000000,2.69875,2.69875,2.6705,2.687,3657376,0
+CPRT.US,D,20111017,000000,2.6775,2.6805,2.6045,2.613,4734384,0
+CPRT.US,D,20111018,000000,2.6245,2.67375,2.573,2.6575,5225648,0
+CPRT.US,D,20111019,000000,2.655,2.685,2.612,2.6305,3461696,0
+CPRT.US,D,20111020,000000,2.633,2.677,2.593,2.65125,4587648,0
+CPRT.US,D,20111021,000000,2.68875,2.732,2.685,2.71125,3951328,0
+CPRT.US,D,20111024,000000,2.733,2.7625,2.717,2.755,4355520,0
+CPRT.US,D,20111025,000000,2.737,2.743,2.6925,2.6975,3984560,0
+CPRT.US,D,20111026,000000,2.73125,2.7375,2.66,2.722,3658192,0
+CPRT.US,D,20111027,000000,2.7995,2.818,2.758,2.798,3321024,0
+CPRT.US,D,20111028,000000,2.75,2.79,2.742,2.76875,3934528,0
+CPRT.US,D,20111031,000000,2.74125,2.7725,2.71625,2.7225,3107296,0
+CPRT.US,D,20111101,000000,2.63625,2.6825,2.60375,2.6405,5282096,0
+CPRT.US,D,20111102,000000,2.683,2.7055,2.64125,2.7,2542624,0
+CPRT.US,D,20111103,000000,2.728,2.76625,2.68875,2.7655,4675104,0
+CPRT.US,D,20111104,000000,2.7345,2.7745,2.717,2.77375,3517136,0
+CPRT.US,D,20111107,000000,2.76125,2.77125,2.688,2.7395,3112912,0
+CPRT.US,D,20111108,000000,2.7505,2.78375,2.68875,2.77625,4221168,0
+CPRT.US,D,20111109,000000,2.7145,2.7275,2.65375,2.6655,2541424,0
+CPRT.US,D,20111110,000000,2.6875,2.698,2.64875,2.69625,3744688,0
+CPRT.US,D,20111111,000000,2.727,2.763,2.7055,2.7505,2239872,0
+CPRT.US,D,20111114,000000,2.735,2.7445,2.7025,2.72125,1563872,0
+CPRT.US,D,20111115,000000,2.74,2.782,2.7045,2.76375,2451392,0
+CPRT.US,D,20111116,000000,2.73375,2.7725,2.7155,2.72,2508288,0
+CPRT.US,D,20111117,000000,2.74125,2.75625,2.6995,2.7225,2844112,0
+CPRT.US,D,20111118,000000,2.73375,2.7555,2.7255,2.73125,3033872,0
+CPRT.US,D,20111121,000000,2.69625,2.7045,2.6675,2.6795,4351280,0
+CPRT.US,D,20111122,000000,2.675,2.6875,2.6445,2.66375,5553408,0
+CPRT.US,D,20111123,000000,2.64625,2.657,2.6025,2.63125,3568480,0
+CPRT.US,D,20111125,000000,2.64375,2.65625,2.6195,2.6445,4023792,0
+CPRT.US,D,20111128,000000,2.69125,2.735,2.652,2.675,8552624,0
+CPRT.US,D,20111129,000000,2.71125,2.7795,2.6845,2.7145,11055552,0
+CPRT.US,D,20111130,000000,2.7875,2.825,2.75,2.80875,14830096,0
+CPRT.US,D,20111201,000000,2.8075,2.858,2.80625,2.8155,8080592,0
+CPRT.US,D,20111202,000000,2.8355,2.858,2.8125,2.82625,4063136,0
+CPRT.US,D,20111205,000000,2.85625,2.88125,2.84875,2.858,4541808,0
+CPRT.US,D,20111206,000000,2.855,2.862,2.81875,2.84,4678480,0
+CPRT.US,D,20111207,000000,2.8195,2.8655,2.79125,2.85,6156864,0
+CPRT.US,D,20111208,000000,2.817,2.85875,2.807,2.813,3751216,0
+CPRT.US,D,20111209,000000,2.81875,2.865,2.8175,2.855,4930672,0
+CPRT.US,D,20111212,000000,2.832,2.855,2.79375,2.855,3481360,0
+CPRT.US,D,20111213,000000,2.863,2.90625,2.8195,2.83,9620640,0
+CPRT.US,D,20111214,000000,2.8195,2.83625,2.797,2.82375,4384416,0
+CPRT.US,D,20111215,000000,2.858,2.88,2.833,2.853,6072624,0
+CPRT.US,D,20111216,000000,2.867,2.8975,2.85875,2.8845,8122192,0
+CPRT.US,D,20111219,000000,2.88125,2.90375,2.8305,2.8725,5382592,0
+CPRT.US,D,20111220,000000,2.91125,2.9625,2.8875,2.9305,4135456,0
+CPRT.US,D,20111221,000000,2.917,2.947,2.90625,2.94125,2391344,0
+CPRT.US,D,20111222,000000,2.94125,2.96375,2.91625,2.958,2895728,0
+CPRT.US,D,20111223,000000,2.9475,2.9945,2.9375,2.988,2650320,0
+CPRT.US,D,20111227,000000,2.9755,3.0045,2.97125,2.9895,3138912,0
+CPRT.US,D,20111228,000000,2.973,2.99875,2.973,2.98125,2116576,0
+CPRT.US,D,20111229,000000,2.98125,3.00375,2.98125,2.9975,1891552,0
+CPRT.US,D,20111230,000000,2.9705,3.0075,2.9705,2.993,4197328,0
+CPRT.US,D,20120103,000000,3.0375,3.0375,2.93625,2.9395,6744912,0
+CPRT.US,D,20120104,000000,2.9255,2.93625,2.88875,2.8945,8487632,0
+CPRT.US,D,20120105,000000,2.86625,2.91,2.85,2.903,6358224,0
+CPRT.US,D,20120106,000000,2.8925,2.93875,2.887,2.912,4388784,0
+CPRT.US,D,20120109,000000,2.91375,2.95375,2.91375,2.945,3192320,0
+CPRT.US,D,20120110,000000,2.94375,3.003,2.94375,2.9845,3824608,0
+CPRT.US,D,20120111,000000,2.9695,3.00375,2.957,2.99625,2342432,0
+CPRT.US,D,20120112,000000,3,3.013,2.97375,3.0005,2984192,0
+CPRT.US,D,20120113,000000,2.968,3.0145,2.9675,3.01125,2543072,0
+CPRT.US,D,20120117,000000,3.02,3.0375,3.00625,3.008,2248112,0
+CPRT.US,D,20120118,000000,3.0175,3.03,2.98125,3.028,2833216,0
+CPRT.US,D,20120119,000000,3.0395,3.042,3.018,3.0275,2436736,0
+CPRT.US,D,20120120,000000,3.01875,3.0395,3.0105,3.01625,1986000,0
+CPRT.US,D,20120123,000000,3.00875,3.0395,2.9945,3.01625,1585440,0
+CPRT.US,D,20120124,000000,3.008,3.03375,3.002,3.0195,2789824,0
+CPRT.US,D,20120125,000000,3.013,3.068,3.0045,3.0425,4524320,0
+CPRT.US,D,20120126,000000,3.057,3.0645,3,3.0095,2347808,0
+CPRT.US,D,20120127,000000,2.9945,3.01375,2.97125,2.97125,2370384,0
+CPRT.US,D,20120130,000000,2.84,2.97125,2.84,2.96,3066240,0
+CPRT.US,D,20120131,000000,2.95875,2.97375,2.9125,2.94,3195824,0
+CPRT.US,D,20120201,000000,2.96375,2.9995,2.94625,2.9825,4258176,0
+CPRT.US,D,20120202,000000,2.9825,2.9925,2.958,2.9595,2218304,0
+CPRT.US,D,20120203,000000,2.97,2.98625,2.9625,2.96375,3697696,0
+CPRT.US,D,20120206,000000,2.93875,2.96375,2.9225,2.932,2655472,0
+CPRT.US,D,20120207,000000,2.9275,2.95375,2.92,2.9225,3255104,0
+CPRT.US,D,20120208,000000,2.92875,2.943,2.905,2.9245,2743600,0
+CPRT.US,D,20120209,000000,2.9245,2.9375,2.8745,2.93625,3788496,0
+CPRT.US,D,20120210,000000,2.917,2.938,2.9005,2.9045,3662784,0
+CPRT.US,D,20120213,000000,2.923,2.92875,2.892,2.90125,5065040,0
+CPRT.US,D,20120214,000000,2.8875,2.908,2.86375,2.877,2213072,0
+CPRT.US,D,20120215,000000,2.885,2.88875,2.8575,2.873,3740032,0
+CPRT.US,D,20120216,000000,2.87375,2.9175,2.87375,2.915,3648320,0
+CPRT.US,D,20120217,000000,2.9205,2.9295,2.888,2.893,3038624,0
+CPRT.US,D,20120221,000000,2.8955,2.9195,2.8745,2.8945,3144752,0
+CPRT.US,D,20120222,000000,2.88125,2.9055,2.862,2.885,2965760,0
+CPRT.US,D,20120223,000000,2.875,2.9125,2.86,2.907,2087472,0
+CPRT.US,D,20120224,000000,2.9005,2.927,2.887,2.917,2000928,0
+CPRT.US,D,20120227,000000,2.8825,2.89125,2.822,2.8545,6326816,0
+CPRT.US,D,20120228,000000,2.853,2.8845,2.8325,2.863,6884000,0
+CPRT.US,D,20120229,000000,3.04,3.20125,2.90875,3.11125,22635104,0
+CPRT.US,D,20120301,000000,3.14,3.18625,3.0995,3.17625,5966848,0
+CPRT.US,D,20120302,000000,3.16125,3.18375,3.125,3.13875,3100880,0
+CPRT.US,D,20120305,000000,3.132,3.1475,3.115,3.1345,3419280,0
+CPRT.US,D,20120306,000000,3.10625,3.125,3.1025,3.1075,3097376,0
+CPRT.US,D,20120307,000000,3.10875,3.16,3.0975,3.13875,1696720,0
+CPRT.US,D,20120308,000000,3.13125,3.2,3.13125,3.175,6378736,0
+CPRT.US,D,20120309,000000,3.18,3.20875,3.165,3.1975,3940288,0
+CPRT.US,D,20120312,000000,3.187,3.2345,3.1855,3.22625,5104128,0
+CPRT.US,D,20120313,000000,3.247,3.29875,3.22625,3.297,5739408,0
+CPRT.US,D,20120314,000000,3.288,3.3095,3.282,3.3025,6017536,0
+CPRT.US,D,20120315,000000,3.30125,3.328,3.287,3.3125,5129072,0
+CPRT.US,D,20120316,000000,3.3125,3.33125,3.2975,3.30875,6385264,0
+CPRT.US,D,20120319,000000,3.3005,3.3195,3.2825,3.30125,2715888,0
+CPRT.US,D,20120320,000000,3.28125,3.3,3.275,3.288,1669616,0
+CPRT.US,D,20120321,000000,3.305,3.3125,3.26625,3.2975,3000480,0
+CPRT.US,D,20120322,000000,3.26875,3.30375,3.25875,3.29625,2142688,0
+CPRT.US,D,20120323,000000,3.30625,3.3125,3.27125,3.30375,1677440,0
+CPRT.US,D,20120326,000000,3.32875,3.355,3.315,3.34375,2963856,0
+CPRT.US,D,20120327,000000,3.34875,3.34875,3.31375,3.31875,2976608,0
+CPRT.US,D,20120328,000000,3.3175,3.3225,3.27,3.3025,3204384,0
+CPRT.US,D,20120329,000000,3.2775,3.31125,3.23625,3.28,3759960,0
+CPRT.US,D,20120330,000000,3.28875,3.28875,3.2575,3.25875,5070088,0
+CPRT.US,D,20120402,000000,3.26,3.28125,3.23625,3.25875,4043528,0
+CPRT.US,D,20120403,000000,3.265,3.26625,3.2325,3.26,5023880,0
+CPRT.US,D,20120404,000000,3.24375,3.2475,3.1875,3.20875,4676224,0
+CPRT.US,D,20120405,000000,3.19375,3.21125,3.17125,3.19,1834368,0
+CPRT.US,D,20120409,000000,3.15375,3.17375,3.13875,3.16375,3332344,0
+CPRT.US,D,20120410,000000,3.16625,3.16875,3.075,3.0775,4199112,0
+CPRT.US,D,20120411,000000,3.115,3.14875,3.1025,3.14375,6062304,0
+CPRT.US,D,20120412,000000,3.15,3.21625,3.14125,3.205,3882672,0
+CPRT.US,D,20120413,000000,3.1875,3.21875,3.1875,3.205,6594392,0
+CPRT.US,D,20120416,000000,3.21875,3.275,3.20625,3.2575,6899320,0
+CPRT.US,D,20120417,000000,3.26875,3.31125,3.24375,3.2875,3567008,0
+CPRT.US,D,20120418,000000,3.2875,3.335,3.26875,3.325,6226952,0
+CPRT.US,D,20120419,000000,3.33,3.33875,3.2775,3.29625,4039384,0
+CPRT.US,D,20120420,000000,3.31375,3.33625,3.2925,3.32,2605408,0
+CPRT.US,D,20120423,000000,3.28875,3.28875,3.2475,3.2775,2545720,0
+CPRT.US,D,20120424,000000,3.27375,3.30125,3.25,3.2775,2778600,0
+CPRT.US,D,20120425,000000,3.30625,3.32625,3.2825,3.30625,2054048,0
+CPRT.US,D,20120426,000000,3.2975,3.3275,3.285,3.31625,1475320,0
+CPRT.US,D,20120427,000000,3.32625,3.34125,3.2975,3.32875,2527904,0
+CPRT.US,D,20120430,000000,3.3325,3.335,3.28875,3.30125,2609896,0
+CPRT.US,D,20120501,000000,3.295,3.35625,3.295,3.305,2211440,0
+CPRT.US,D,20120502,000000,3.28125,3.325,3.2725,3.3225,1740176,0
+CPRT.US,D,20120503,000000,3.31625,3.32875,3.2825,3.2975,1676352,0
+CPRT.US,D,20120504,000000,3.285,3.29375,3.245,3.27625,3406640,0
+CPRT.US,D,20120507,000000,3.26125,3.2975,3.2475,3.28625,3503680,0
+CPRT.US,D,20120508,000000,3.2625,3.315,3.25125,3.31,3761928,0
+CPRT.US,D,20120509,000000,3.2725,3.295,3.26,3.2875,3056640,0
+CPRT.US,D,20120510,000000,3.29125,3.3125,3.27125,3.2875,2726288,0
+CPRT.US,D,20120511,000000,3.27625,3.34125,3.2675,3.30875,1825064,0
+CPRT.US,D,20120514,000000,3.2875,3.29625,3.23375,3.235,2105464,0
+CPRT.US,D,20120515,000000,3.22875,3.28125,3.22,3.27375,4935352,0
+CPRT.US,D,20120516,000000,3.28125,3.315,3.2725,3.2875,3702136,0
+CPRT.US,D,20120517,000000,3.29375,3.295,3.255,3.2625,5433056,0
+CPRT.US,D,20120518,000000,3.265,3.3125,3.2025,3.21375,7016792,0
+CPRT.US,D,20120521,000000,3.22625,3.29,3.21375,3.2825,3923960,0
+CPRT.US,D,20120522,000000,3.29375,3.35125,3.2875,3.345,4751864,0
+CPRT.US,D,20120523,000000,3.34,3.38375,3.3025,3.375,3467720,0
+CPRT.US,D,20120524,000000,3.375,3.40875,3.35125,3.405,4033120,0
+CPRT.US,D,20120525,000000,3.41,3.42875,3.37125,3.3825,4148232,0
+CPRT.US,D,20120529,000000,3.4375,3.4375,3.385,3.41125,14798624,0
+CPRT.US,D,20120530,000000,3.36875,3.485,3.31375,3.44375,17615320,0
+CPRT.US,D,20120531,000000,3.42625,3.43875,3.375,3.38875,12275424,0
+CPRT.US,D,20120601,000000,3.325,3.335,3.22875,3.2425,6299824,0
+CPRT.US,D,20120604,000000,3.23875,3.26625,3.15,3.16375,7938176,0
+CPRT.US,D,20120605,000000,3.15375,3.16125,3.09125,3.12,9196048,0
+CPRT.US,D,20120606,000000,3.13625,3.13875,3.07625,3.09875,5948848,0
+CPRT.US,D,20120607,000000,3.1275,3.15,3.08,3.0825,5447872,0
+CPRT.US,D,20120608,000000,3.08,3.1,3.04125,3.08375,4472176,0
+CPRT.US,D,20120611,000000,3.0975,3.1,3.0375,3.03875,6558056,0
+CPRT.US,D,20120612,000000,3.0525,3.0525,3.0175,3.02625,7064720,0
+CPRT.US,D,20120613,000000,3.00875,3.03,2.97,2.9775,6604432,0
+CPRT.US,D,20120614,000000,2.975,2.99625,2.92375,2.9325,6294592,0
+CPRT.US,D,20120615,000000,2.93,2.95875,2.905,2.9125,10581832,0
+CPRT.US,D,20120618,000000,2.90125,2.97625,2.89625,2.97375,5859032,0
+CPRT.US,D,20120619,000000,2.98,3.02875,2.9625,3.01,7126536,0
+CPRT.US,D,20120620,000000,3.00625,3.0075,2.95625,2.99,6926480,0
+CPRT.US,D,20120621,000000,2.995,2.9975,2.905,2.92875,7818528,0
+CPRT.US,D,20120622,000000,2.935,2.97125,2.91625,2.91875,9619368,0
+CPRT.US,D,20120625,000000,2.89125,2.9,2.85625,2.86625,2125760,0
+CPRT.US,D,20120626,000000,2.87125,2.89375,2.8325,2.86875,5546224,0
+CPRT.US,D,20120627,000000,2.87125,2.91875,2.8625,2.86625,3807544,0
+CPRT.US,D,20120628,000000,2.8475,2.90375,2.82375,2.9025,6439160,0
+CPRT.US,D,20120629,000000,2.945,2.96875,2.9275,2.96125,6719936,0
+CPRT.US,D,20120702,000000,2.96875,3.02625,2.96875,3.0225,6293112,0
+CPRT.US,D,20120703,000000,2.998,3.05625,2.998,3.045,3228872,0
+CPRT.US,D,20120705,000000,3.03375,3.19125,3.02625,3.04625,4206656,0
+CPRT.US,D,20120706,000000,3.02625,3.05375,3.0025,3.01375,2565208,0
+CPRT.US,D,20120709,000000,3.00125,3.02125,2.99,2.995,3687296,0
+CPRT.US,D,20120710,000000,3.005,3.02875,2.9625,2.98375,3012560,0
+CPRT.US,D,20120711,000000,2.98,3.015,2.9725,3.01125,5088440,0
+CPRT.US,D,20120712,000000,2.99,3.0175,2.97875,3.00875,4670528,0
+CPRT.US,D,20120713,000000,3.015,3.04875,3.01,3.02,4265392,0
+CPRT.US,D,20120716,000000,3.02625,3.02625,2.97,2.9925,3966400,0
+CPRT.US,D,20120717,000000,3.00875,3.0135,2.96125,2.99375,2671120,0
+CPRT.US,D,20120718,000000,2.99125,3.05375,2.98125,3.04875,2826528,0
+CPRT.US,D,20120719,000000,3.05625,3.075,3.04625,3.07,2085144,0
+CPRT.US,D,20120720,000000,3.04625,3.08,3.037,3.0475,3489128,0
+CPRT.US,D,20120723,000000,3.0075,3.0075,2.97,3.005,1290544,0
+CPRT.US,D,20120724,000000,3.005,3.05875,2.92575,2.9545,3704528,0
+CPRT.US,D,20120725,000000,2.9525,2.9575,2.93375,2.9375,4001152,0
+CPRT.US,D,20120726,000000,2.975,2.98625,2.95,2.98625,2574728,0
+CPRT.US,D,20120727,000000,2.99875,3.0555,2.9825,3.0425,1778200,0
+CPRT.US,D,20120730,000000,3.04,3.0425,2.985,2.995,2173272,0
+CPRT.US,D,20120731,000000,2.98375,2.99875,2.95875,2.97,2855216,0
+CPRT.US,D,20120801,000000,2.9775,3.05,2.94875,2.9525,3008240,0
+CPRT.US,D,20120802,000000,2.925,2.95625,2.91,2.93875,3476192,0
+CPRT.US,D,20120803,000000,2.98,3.0325,2.98,3.00875,2724208,0
+CPRT.US,D,20120806,000000,3.0175,3.03625,2.9875,3.0025,1427016,0
+CPRT.US,D,20120807,000000,3.01875,3.075,3.015,3.04625,4146912,0
+CPRT.US,D,20120808,000000,3.04125,3.0925,3.03875,3.08875,3606400,0
+CPRT.US,D,20120809,000000,3.0875,3.14625,3.08,3.125,4139560,0
+CPRT.US,D,20120810,000000,3.1225,3.13625,3.09625,3.13375,3250984,0
+CPRT.US,D,20120813,000000,3.12625,3.1575,3.11,3.15375,2417120,0
+CPRT.US,D,20120814,000000,3.16125,3.18625,3.134,3.14375,3428824,0
+CPRT.US,D,20120815,000000,3.135,3.18,3.12125,3.1775,2394384,0
+CPRT.US,D,20120816,000000,3.1825,3.2565,3.175,3.25625,4505880,0
+CPRT.US,D,20120817,000000,3.25625,3.27375,3.2425,3.25125,5614728,0
+CPRT.US,D,20120820,000000,3.2425,3.2625,3.2275,3.247,2732328,0
+CPRT.US,D,20120821,000000,3.25,3.25375,3.22,3.2375,2173904,0
+CPRT.US,D,20120822,000000,3.2275,3.26125,3.2075,3.26,3154016,0
+CPRT.US,D,20120823,000000,3.24875,3.2825,3.19875,3.2725,3646880,0
+CPRT.US,D,20120824,000000,3.25,3.295,3.24875,3.25375,3473952,0
+CPRT.US,D,20120827,000000,3.26875,3.275,3.24,3.2575,3094344,0
+CPRT.US,D,20120828,000000,3.25375,3.3225,3.228,3.30125,4275280,0
+CPRT.US,D,20120829,000000,3.3025,3.35125,3.2825,3.3225,5371632,0
+CPRT.US,D,20120830,000000,3.30125,3.3325,3.29875,3.31,2333272,0
+CPRT.US,D,20120831,000000,3.33,3.355,3.3075,3.33875,7584472,0
+CPRT.US,D,20120904,000000,3.3325,3.4925,3.3075,3.455,9394232,0
+CPRT.US,D,20120905,000000,3.45125,3.46,3.39875,3.44,7733256,0
+CPRT.US,D,20120906,000000,3.465,3.47875,3.4375,3.46125,8875944,0
+CPRT.US,D,20120907,000000,3.46375,3.47,3.2175,3.40625,5231456,0
+CPRT.US,D,20120910,000000,3.40625,3.46375,3.3825,3.41375,5767808,0
+CPRT.US,D,20120911,000000,3.40875,3.47875,3.40625,3.47625,13001048,0
+CPRT.US,D,20120912,000000,3.48875,3.51125,3.4725,3.49375,7957976,0
+CPRT.US,D,20120913,000000,3.49125,3.52875,3.46875,3.4875,3600176,0
+CPRT.US,D,20120914,000000,3.4875,3.49475,3.46125,3.46875,7574952,0
+CPRT.US,D,20120917,000000,3.4675,3.48875,3.44375,3.4675,3470400,0
+CPRT.US,D,20120918,000000,3.45875,3.4825,3.3925,3.46375,4094984,0
+CPRT.US,D,20120919,000000,3.4525,3.47625,3.41625,3.41875,6781208,0
+CPRT.US,D,20120920,000000,3.41875,3.4575,3.41625,3.45,2417112,0
+CPRT.US,D,20120921,000000,3.47,3.49125,3.43125,3.445,11296568,0
+CPRT.US,D,20120924,000000,3.43125,3.45,3.4065,3.43375,3316896,0
+CPRT.US,D,20120925,000000,3.46375,3.49625,3.41125,3.425,5676112,0
+CPRT.US,D,20120926,000000,3.58875,3.6225,3.43375,3.478,12161008,0
+CPRT.US,D,20120927,000000,3.48125,3.5025,3.40375,3.47125,5398432,0
+CPRT.US,D,20120928,000000,3.465,3.4995,3.45375,3.4655,8512616,0
+CPRT.US,D,20121001,000000,3.46375,3.46625,3.39125,3.43125,8803744,0
+CPRT.US,D,20121002,000000,3.43375,3.44875,3.37625,3.42375,4954120,0
+CPRT.US,D,20121003,000000,3.43625,3.456,3.39375,3.42125,6466752,0
+CPRT.US,D,20121004,000000,3.43375,3.43875,3.40375,3.43875,6099512,0
+CPRT.US,D,20121005,000000,3.4575,3.47375,3.4225,3.4325,5172880,0
+CPRT.US,D,20121008,000000,3.42,3.4375,3.40875,3.42125,2415240,0
+CPRT.US,D,20121009,000000,3.41375,3.425,3.37625,3.3925,7032008,0
+CPRT.US,D,20121010,000000,3.395,3.41625,3.35125,3.36125,23159904,0
+CPRT.US,D,20121011,000000,3.3725,3.4,3.35625,3.35875,2810712,0
+CPRT.US,D,20121012,000000,3.3525,3.37,3.32875,3.34,2389632,0
+CPRT.US,D,20121015,000000,3.34,3.3625,3.31125,3.3425,1822384,0
+CPRT.US,D,20121016,000000,3.35875,3.372,3.3125,3.34875,1683808,0
+CPRT.US,D,20121017,000000,3.3525,3.42,3.33125,3.4095,3191320,0
+CPRT.US,D,20121018,000000,3.41,3.435,3.39125,3.41875,2772264,0
+CPRT.US,D,20121019,000000,3.4125,3.42625,3.3825,3.39625,2795136,0
+CPRT.US,D,20121022,000000,3.38875,3.405,3.357,3.37,1913008,0
+CPRT.US,D,20121023,000000,3.335,3.375,3.29375,3.3575,2461120,0
+CPRT.US,D,20121024,000000,3.365,3.38375,3.3525,3.3775,2414712,0
+CPRT.US,D,20121025,000000,3.395,3.4175,3.37625,3.4175,3326960,0
+CPRT.US,D,20121026,000000,3.4175,3.4175,3.3805,3.4125,2145656,0
+CPRT.US,D,20121031,000000,3.49,3.60625,3.4555,3.59875,8453080,0
+CPRT.US,D,20121101,000000,3.60625,3.71125,3.5825,3.7105,10321976,0
+CPRT.US,D,20121102,000000,3.7275,3.74375,3.6175,3.62375,7450744,0
+CPRT.US,D,20121105,000000,3.6175,3.62375,3.54875,3.59375,9619824,0
+CPRT.US,D,20121106,000000,3.5975,3.66375,3.5975,3.63625,4289320,0
+CPRT.US,D,20121107,000000,3.6075,3.62125,3.575,3.6025,4055840,0
+CPRT.US,D,20121108,000000,3.6305,3.6305,3.5675,3.58875,4539840,0
+CPRT.US,D,20121109,000000,3.57125,3.68875,3.5675,3.67875,5342944,0
+CPRT.US,D,20121112,000000,3.68125,3.7325,3.62875,3.68625,3589048,0
+CPRT.US,D,20121113,000000,3.66625,3.7275,3.66625,3.71,3624696,0
+CPRT.US,D,20121114,000000,3.7125,3.73725,3.67,3.6725,3333544,0
+CPRT.US,D,20121115,000000,3.66625,3.70125,3.63125,3.6325,6971976,0
+CPRT.US,D,20121116,000000,3.63125,3.6925,3.61625,3.67875,5801600,0
+CPRT.US,D,20121119,000000,3.71,3.71975,3.66625,3.6975,4113944,0
+CPRT.US,D,20121120,000000,3.685,3.75,3.64875,3.74875,4951440,0
+CPRT.US,D,20121121,000000,3.75,3.8,3.7325,3.78125,3774232,0
+CPRT.US,D,20121123,000000,3.795,3.82625,3.77375,3.825,1906200,0
+CPRT.US,D,20121126,000000,3.82,3.8425,3.71125,3.7325,6134056,0
+CPRT.US,D,20121127,000000,3.77375,3.78125,3.70125,3.72125,8599752,0
+CPRT.US,D,20121128,000000,3.66125,3.77525,3.6225,3.735,4726208,0
+CPRT.US,D,20121129,000000,3.81,3.81125,3.745,3.76875,8596016,0
+CPRT.US,D,20121130,000000,3.77125,3.77875,3.74375,3.76875,9506872,0
+CPRT.US,D,20121203,000000,3.78125,3.825,3.7525,3.7875,6633176,0
+CPRT.US,D,20121204,000000,3.77375,3.805,3.765,3.785,1935544,0
+CPRT.US,D,20121205,000000,3.7875,3.80625,3.72875,3.7525,1809784,0
+CPRT.US,D,20121206,000000,3.69375,3.777,3.69375,3.75625,1932176,0
+CPRT.US,D,20121207,000000,3.76,3.77125,3.73375,3.75875,3262856,0
+CPRT.US,D,20121210,000000,3.75125,3.78375,3.73775,3.7775,2167208,0
+CPRT.US,D,20121211,000000,3.79,3.8035,3.7675,3.78625,2875536,0
+CPRT.US,D,20121212,000000,3.80125,3.815,3.76125,3.76375,3011128,0
+CPRT.US,D,20121213,000000,3.78375,3.82625,3.7625,3.8,3650936,0
+CPRT.US,D,20121214,000000,3.78875,3.8,3.75125,3.77625,5072800,0
+CPRT.US,D,20121217,000000,3.7925,3.80875,3.7575,3.777,3030424,0
+CPRT.US,D,20121218,000000,3.77875,3.81125,3.76,3.8075,5197616,0
+CPRT.US,D,20121219,000000,3.8025,3.8075,3.765,3.785,4210320,0
+CPRT.US,D,20121220,000000,3.7975,3.8225,3.751,3.80125,5962952,0
+CPRT.US,D,20121221,000000,3.7525,3.77625,3.72,3.74875,10055128,0
+CPRT.US,D,20121224,000000,3.73,3.75375,3.715,3.73,1518024,0
+CPRT.US,D,20121226,000000,3.72875,3.73125,3.66375,3.68125,1972032,0
+CPRT.US,D,20121227,000000,3.67625,3.71,3.65875,3.69375,2973416,0
+CPRT.US,D,20121228,000000,3.68625,3.68625,3.6375,3.64,2528872,0
+CPRT.US,D,20121231,000000,3.625,3.69,3.58375,3.6875,5458912,0
+CPRT.US,D,20130102,000000,3.75,3.8125,3.72625,3.8075,5041064,0
+CPRT.US,D,20130103,000000,3.81125,3.83125,3.7725,3.78025,3178312,0
+CPRT.US,D,20130104,000000,3.7825,3.82125,3.76,3.81,1978624,0
+CPRT.US,D,20130107,000000,3.77875,3.86875,3.77625,3.85375,3047296,0
+CPRT.US,D,20130108,000000,3.8325,3.8625,3.795,3.805,2809776,0
+CPRT.US,D,20130109,000000,3.8025,3.85875,3.8025,3.8575,3123272,0
+CPRT.US,D,20130110,000000,3.89625,3.8975,3.8375,3.88,4805024,0
+CPRT.US,D,20130111,000000,3.8975,3.975,3.8975,3.95875,7457432,0
+CPRT.US,D,20130114,000000,3.9625,4.00125,3.96125,3.985,6514128,0
+CPRT.US,D,20130115,000000,3.9675,3.99625,3.93375,3.9775,5313008,0
+CPRT.US,D,20130116,000000,3.96625,3.975,3.9325,3.9425,2331704,0
+CPRT.US,D,20130117,000000,3.96,3.98625,3.95,3.96125,2551264,0
+CPRT.US,D,20130118,000000,3.975,3.98125,3.9475,3.97375,1938880,0
+CPRT.US,D,20130122,000000,3.9925,4,3.96625,3.998,3190736,0
+CPRT.US,D,20130123,000000,4,4.03125,3.98,4.03125,3791856,0
+CPRT.US,D,20130124,000000,4.0275,4.0625,4.0205,4.04375,1983824,0
+CPRT.US,D,20130125,000000,4.05875,4.13125,4.0425,4.125,6887224,0
+CPRT.US,D,20130128,000000,4.13375,4.23875,4.13375,4.2375,9350944,0
+CPRT.US,D,20130129,000000,4.22125,4.301,4.22125,4.2475,7573040,0
+CPRT.US,D,20130130,000000,4.2525,4.34375,4.21375,4.22875,8508600,0
+CPRT.US,D,20130131,000000,4.22875,4.68375,4.21,4.48875,45134312,0
+CPRT.US,D,20130201,000000,4.47875,4.52375,4.4125,4.475,10692736,0
+CPRT.US,D,20130204,000000,4.4175,4.45125,4.2875,4.44625,12280160,0
+CPRT.US,D,20130205,000000,4.46875,4.56875,4.4475,4.56,10033760,0
+CPRT.US,D,20130206,000000,4.5475,4.60375,4.545,4.5725,5027944,0
+CPRT.US,D,20130207,000000,4.58375,4.61625,4.49875,4.5,6907328,0
+CPRT.US,D,20130208,000000,4.49625,4.5225,4.48,4.5,6983384,0
+CPRT.US,D,20130211,000000,4.50625,4.54,4.46625,4.48,11128416,0
+CPRT.US,D,20130212,000000,4.4825,4.50125,4.4025,4.45375,9259400,0
+CPRT.US,D,20130213,000000,4.465,4.48875,4.4375,4.4675,6998376,0
+CPRT.US,D,20130214,000000,4.46125,4.525,4.45,4.4925,7251064,0
+CPRT.US,D,20130215,000000,4.50125,4.55625,4.48875,4.54,8075576,0
+CPRT.US,D,20130219,000000,4.56,4.57875,4.47875,4.48625,8077168,0
+CPRT.US,D,20130220,000000,4.47875,4.47875,4.35875,4.36875,11056032,0
+CPRT.US,D,20130221,000000,4.3725,4.385,4.3075,4.3225,8250784,0
+CPRT.US,D,20130222,000000,4.34,4.345,4.2775,4.3025,5811312,0
+CPRT.US,D,20130225,000000,4.3175,4.325,4.25625,4.28875,7995688,0
+CPRT.US,D,20130226,000000,4.31125,4.3225,4.275,4.31875,5405840,0
+CPRT.US,D,20130227,000000,4.315,4.42625,4.2625,4.39875,8157584,0
+CPRT.US,D,20130228,000000,4.25,4.56375,4.1875,4.2675,28113576,0
+CPRT.US,D,20130301,000000,4.24625,4.29125,4.2225,4.25,9566928,0
+CPRT.US,D,20130304,000000,4.25,4.2875,4.18375,4.18625,8893176,0
+CPRT.US,D,20130305,000000,4.2075,4.2425,4.16125,4.17,7413224,0
+CPRT.US,D,20130306,000000,4.175,4.2075,4.1375,4.18875,8201624,0
+CPRT.US,D,20130307,000000,4.165,4.18125,3.985,4.01875,22448680,0
+CPRT.US,D,20130308,000000,4.04375,4.05625,3.97625,3.98125,17817064,0
+CPRT.US,D,20130311,000000,3.98125,4.0425,3.9125,4.0425,8023656,0
+CPRT.US,D,20130312,000000,4.04,4.05125,3.985,4.02625,5971936,0
+CPRT.US,D,20130313,000000,4.0325,4.23625,4.025,4.23625,19032000,0
+CPRT.US,D,20130314,000000,4.23375,4.30625,4.23,4.265,10480208,0
+CPRT.US,D,20130315,000000,4.27625,4.2925,4.24875,4.28125,10008984,0
+CPRT.US,D,20130318,000000,4.3325,4.3375,4.25625,4.29625,12523800,0
+CPRT.US,D,20130319,000000,4.2975,4.3425,4.2725,4.33875,9626152,0
+CPRT.US,D,20130320,000000,4.3475,4.37,4.29125,4.31375,9619224,0
+CPRT.US,D,20130321,000000,4.3,4.3,4.22,4.22875,6615064,0
+CPRT.US,D,20130322,000000,4.23125,4.26625,4.23125,4.26,3965200,0
+CPRT.US,D,20130325,000000,4.285,4.31875,4.2525,4.26625,4106280,0
+CPRT.US,D,20130326,000000,4.29,4.30875,4.26,4.28875,2550072,0
+CPRT.US,D,20130327,000000,4.245,4.2975,4.23375,4.27375,8304512,0
+CPRT.US,D,20130328,000000,4.28125,4.3025,4.2525,4.28375,4990504,0
+CPRT.US,D,20130401,000000,4.27625,4.29375,4.21125,4.23125,5312144,0
+CPRT.US,D,20130402,000000,4.2475,4.27625,4.1875,4.19875,5709072,0
+CPRT.US,D,20130403,000000,4.21375,4.21875,4.12,4.1375,5965136,0
+CPRT.US,D,20130404,000000,4.14875,4.18,4.0925,4.17375,6504704,0
+CPRT.US,D,20130405,000000,4.12875,4.1775,4.1075,4.1625,4286376,0
+CPRT.US,D,20130408,000000,4.1655,4.1925,4.14125,4.17375,3269552,0
+CPRT.US,D,20130409,000000,4.17375,4.2075,4.16,4.17375,3276872,0
+CPRT.US,D,20130410,000000,4.1825,4.2925,4.18125,4.2625,6010008,0
+CPRT.US,D,20130411,000000,4.265,4.29875,4.228,4.25375,4918056,0
+CPRT.US,D,20130412,000000,4.2325,4.285,4.19375,4.22125,7340736,0
+CPRT.US,D,20130415,000000,4.205,4.21875,4.04375,4.09,8069928,0
+CPRT.US,D,20130416,000000,4.105,4.17,4.105,4.16125,4951328,0
+CPRT.US,D,20130417,000000,4.12375,4.14375,4.047,4.05875,5782640,0
+CPRT.US,D,20130418,000000,4.07375,4.08125,4,4.01125,4931448,0
+CPRT.US,D,20130419,000000,4.02875,4.10875,4.005,4.1025,3266880,0
+CPRT.US,D,20130422,000000,4.0925,4.15875,4.0575,4.15375,4726840,0
+CPRT.US,D,20130423,000000,4.16,4.26875,4.15625,4.26625,8325680,0
+CPRT.US,D,20130424,000000,4.26125,4.28125,4.23375,4.26375,4297888,0
+CPRT.US,D,20130425,000000,4.26375,4.3275,4.26375,4.3175,6531768,0
+CPRT.US,D,20130426,000000,4.32625,4.3375,4.2875,4.32375,2496896,0
+CPRT.US,D,20130429,000000,4.30375,4.375,4.30125,4.36625,5732736,0
+CPRT.US,D,20130430,000000,4.3625,4.41,4.31625,4.40625,8404880,0
+CPRT.US,D,20130501,000000,4.3825,4.43625,4.38,4.4175,9264784,0
+CPRT.US,D,20130502,000000,4.42,4.4675,4.41,4.4175,9620872,0
+CPRT.US,D,20130503,000000,4.43625,4.495,4.41625,4.42375,7583632,0
+CPRT.US,D,20130506,000000,4.4225,4.43375,4.39,4.425,5421192,0
+CPRT.US,D,20130507,000000,4.42625,4.4375,4.395,4.427,4937576,0
+CPRT.US,D,20130508,000000,4.4225,4.4275,4.38625,4.39625,3708448,0
+CPRT.US,D,20130509,000000,4.40125,4.4325,4.3975,4.4325,5896112,0
+CPRT.US,D,20130510,000000,4.44125,4.555,4.42875,4.4975,7705880,0
+CPRT.US,D,20130513,000000,4.5025,4.5525,4.49,4.54875,3898656,0
+CPRT.US,D,20130514,000000,4.54375,4.66125,4.52625,4.61375,10357992,0
+CPRT.US,D,20130515,000000,4.6,4.6325,4.5925,4.625,7070032,0
+CPRT.US,D,20130516,000000,4.63375,4.68,4.5825,4.585,6398024,0
+CPRT.US,D,20130517,000000,4.615,4.7825,4.5995,4.76125,12122400,0
+CPRT.US,D,20130520,000000,4.71125,4.7375,4.6375,4.6475,6859768,0
+CPRT.US,D,20130521,000000,4.64,4.65,4.60375,4.63,5858704,0
+CPRT.US,D,20130522,000000,4.6425,4.6475,4.55375,4.57625,13373960,0
+CPRT.US,D,20130523,000000,4.56125,4.6325,4.5275,4.6025,5544056,0
+CPRT.US,D,20130524,000000,4.57,4.625,4.5475,4.60875,3051192,0
+CPRT.US,D,20130528,000000,4.6475,4.6925,4.64,4.66875,3764904,0
+CPRT.US,D,20130529,000000,4.6375,4.665,4.59,4.6125,3584008,0
+CPRT.US,D,20130530,000000,4.60625,4.65,4.53125,4.59,8134144,0
+CPRT.US,D,20130531,000000,4.43375,4.625,4.2925,4.29875,31168544,0
+CPRT.US,D,20130603,000000,4.3175,4.4725,4.30875,4.465,13116304,0
+CPRT.US,D,20130604,000000,4.465,4.48625,4.40375,4.43375,6681552,0
+CPRT.US,D,20130605,000000,4.415,4.43,4.33125,4.33875,7114976,0
+CPRT.US,D,20130606,000000,4.32875,4.36875,4.29375,4.3025,8615496,0
+CPRT.US,D,20130607,000000,3.90625,4.04625,3.8925,4.035,42466088,0
+CPRT.US,D,20130610,000000,4.04625,4.05125,3.9825,4.025,18794704,0
+CPRT.US,D,20130611,000000,3.985,4.03,3.93125,3.93125,7692256,0
+CPRT.US,D,20130612,000000,3.9425,3.965,3.8125,3.84125,11247176,0
+CPRT.US,D,20130613,000000,3.8375,3.93375,3.81375,3.905,11630152,0
+CPRT.US,D,20130614,000000,3.91375,3.945,3.88625,3.88625,6068800,0
+CPRT.US,D,20130617,000000,3.90625,3.9625,3.905,3.94625,8460088,0
+CPRT.US,D,20130618,000000,3.94875,3.99,3.92875,3.9875,3629288,0
+CPRT.US,D,20130619,000000,3.975,3.995,3.94625,3.94875,3793416,0
+CPRT.US,D,20130620,000000,3.91125,3.94,3.868,3.88875,5449784,0
+CPRT.US,D,20130621,000000,3.90375,3.9375,3.83875,3.8625,7941752,0
+CPRT.US,D,20130624,000000,3.835,3.85375,3.7675,3.7675,8928528,0
+CPRT.US,D,20130625,000000,3.80125,3.81125,3.76375,3.79,6665672,0
+CPRT.US,D,20130626,000000,3.825,3.84375,3.77875,3.80375,7106864,0
+CPRT.US,D,20130627,000000,3.81625,3.86,3.8125,3.85125,4385640,0
+CPRT.US,D,20130628,000000,3.8325,3.8875,3.81875,3.85,10289168,0
+CPRT.US,D,20130701,000000,3.8625,3.91375,3.8625,3.91125,6147624,0
+CPRT.US,D,20130702,000000,3.91875,3.96625,3.91125,3.92125,5168640,0
+CPRT.US,D,20130703,000000,3.9725,3.9725,3.8975,3.9225,3734272,0
+CPRT.US,D,20130705,000000,3.9525,3.9975,3.94,3.995,3029192,0
+CPRT.US,D,20130708,000000,4,4.0295,3.9925,4.005,3822112,0
+CPRT.US,D,20130709,000000,4.02,4.04375,4.007,4.01625,4294496,0
+CPRT.US,D,20130710,000000,4.00625,4.025,3.955,3.9775,6463744,0
+CPRT.US,D,20130711,000000,4,4.02125,3.975,4.01875,3577408,0
+CPRT.US,D,20130712,000000,4.01625,4.05375,4.015,4.04875,3585704,0
+CPRT.US,D,20130715,000000,4.04875,4.08625,4.03125,4.0625,2935272,0
+CPRT.US,D,20130716,000000,4.0775,4.08,3.97375,3.98125,4411136,0
+CPRT.US,D,20130717,000000,4.0575,4.0975,3.96375,4.0975,6029880,0
+CPRT.US,D,20130718,000000,4.105,4.11625,4.0625,4.0675,3188280,0
+CPRT.US,D,20130719,000000,4.035,4.10375,4.03375,4.05875,2540272,0
+CPRT.US,D,20130722,000000,4.05625,4.08875,4.04125,4.08,3340640,0
+CPRT.US,D,20130723,000000,4.09375,4.09375,4.035,4.06375,4617656,0
+CPRT.US,D,20130724,000000,4.08,4.1145,4.03875,4.04375,3276400,0
+CPRT.US,D,20130725,000000,4.025,4.08125,4.01,4.0475,3609888,0
+CPRT.US,D,20130726,000000,4.02625,4.05125,4.015,4.0475,3678600,0
+CPRT.US,D,20130729,000000,4.04375,4.0515,4.0075,4.025,4102096,0
+CPRT.US,D,20130730,000000,4.0475,4.0705,4.02125,4.06625,2784288,0
+CPRT.US,D,20130731,000000,4.07125,4.12,4.0625,4.06375,3784368,0
+CPRT.US,D,20130801,000000,4.10125,4.19625,4.0705,4.15,7945920,0
+CPRT.US,D,20130802,000000,4.15,4.165,4.10375,4.15125,5355720,0
+CPRT.US,D,20130805,000000,4.1375,4.1625,4.12625,4.14875,3008208,0
+CPRT.US,D,20130806,000000,4.13,4.145,4.095,4.1,2369664,0
+CPRT.US,D,20130807,000000,4.0825,4.11625,4.04625,4.0625,2487440,0
+CPRT.US,D,20130808,000000,4.0825,4.12625,4.07375,4.09875,2072880,0
+CPRT.US,D,20130809,000000,4.08375,4.13,4.08375,4.125,1802360,0
+CPRT.US,D,20130812,000000,4.0975,4.1625,4.0975,4.1475,1911960,0
+CPRT.US,D,20130813,000000,4.155,4.17375,4.1275,4.16125,1478560,0
+CPRT.US,D,20130814,000000,4.15125,4.155,4.10375,4.14,2699504,0
+CPRT.US,D,20130815,000000,4.085,4.125,4.05125,4.07,3708600,0
+CPRT.US,D,20130816,000000,4.07125,4.09,4.03625,4.05625,2807632,0
+CPRT.US,D,20130819,000000,4.0525,4.077,4.02375,4.05375,2472136,0
+CPRT.US,D,20130820,000000,4.08125,4.09875,4.04375,4.09,2388816,0
+CPRT.US,D,20130821,000000,4.07,4.09375,4.0575,4.0675,1838960,0
+CPRT.US,D,20130822,000000,4.07125,4.12875,4.05875,4.12125,1316160,0
+CPRT.US,D,20130823,000000,4.1325,4.1325,4.0625,4.08875,2101144,0
+CPRT.US,D,20130826,000000,4.085,4.1375,4.085,4.09375,1673624,0
+CPRT.US,D,20130827,000000,4.0575,4.08625,4.00875,4.01875,2995984,0
+CPRT.US,D,20130828,000000,4.02125,4.04125,3.995,4.02125,2028256,0
+CPRT.US,D,20130829,000000,4.0125,4.06625,4.0125,4.025,1875064,0
+CPRT.US,D,20130830,000000,4.0325,4.05,3.96375,3.97125,2566400,0
+CPRT.US,D,20130903,000000,4.015,4.045,3.93125,3.97875,6879928,0
+CPRT.US,D,20130904,000000,3.97625,4.0225,3.97625,4.01125,4335352,0
+CPRT.US,D,20130905,000000,4.0225,4.04625,3.99125,3.995,3340480,0
+CPRT.US,D,20130906,000000,4.01875,4.05875,3.9825,4.04125,6943680,0
+CPRT.US,D,20130909,000000,4.04375,4.12,4.04125,4.11625,4633416,0
+CPRT.US,D,20130910,000000,4.1525,4.2225,4.14,4.1775,8935264,0
+CPRT.US,D,20130911,000000,4.1625,4.1975,4.15,4.16125,3617736,0
+CPRT.US,D,20130912,000000,4.17125,4.19625,4.1525,4.1725,4234888,0
+CPRT.US,D,20130913,000000,4.16,4.2025,4.15125,4.17125,3073328,0
+CPRT.US,D,20130916,000000,4.21875,4.225,4.1555,4.16,4334128,0
+CPRT.US,D,20130917,000000,4.16,4.2075,4.16,4.20625,4963416,0
+CPRT.US,D,20130918,000000,4.19,4.216,4.1525,4.18625,5473568,0
+CPRT.US,D,20130919,000000,4.2025,4.26375,4.1875,4.25125,5298544,0
+CPRT.US,D,20130920,000000,4.26,4.28,4.19875,4.21875,13293088,0
+CPRT.US,D,20130923,000000,4.305,4.33625,4.2515,4.2925,15673768,0
+CPRT.US,D,20130924,000000,4.2975,4.33875,4.255,4.26125,10948800,0
+CPRT.US,D,20130925,000000,3.9675,4.02375,3.81125,3.8825,48516528,0
+CPRT.US,D,20130926,000000,3.87875,3.905,3.8125,3.87375,11876000,0
+CPRT.US,D,20130927,000000,3.84125,3.925,3.815,3.87375,19250976,0
+CPRT.US,D,20130930,000000,3.83875,3.995,3.7975,3.97375,18060304,0
+CPRT.US,D,20131001,000000,3.985,4.105,3.95625,4.10125,21478776,0
+CPRT.US,D,20131002,000000,4.0475,4.14625,4.015,4.145,10067200,0
+CPRT.US,D,20131003,000000,4.1475,4.1875,4.1225,4.1375,14791200,0
+CPRT.US,D,20131004,000000,4.12875,4.15625,4.12625,4.13375,6692000,0
+CPRT.US,D,20131007,000000,4.1075,4.14625,4.06375,4.065,6378400,0
+CPRT.US,D,20131008,000000,4.07375,4.07375,3.9925,4.00375,9096800,0
+CPRT.US,D,20131009,000000,4.0425,4.0425,3.98625,3.99875,6373600,0
+CPRT.US,D,20131010,000000,4.04625,4.08625,4.0225,4.04875,7916368,0
+CPRT.US,D,20131011,000000,4.05,4.0725,4.01875,4.0725,5887096,0
+CPRT.US,D,20131014,000000,4.06125,4.1225,4.06125,4.10875,4966368,0
+CPRT.US,D,20131015,000000,4.1075,4.1225,4.04125,4.04875,5791480,0
+CPRT.US,D,20131016,000000,4.0625,4.11125,4.05375,4.06125,3906248,0
+CPRT.US,D,20131017,000000,4.05625,4.0825,4.04375,4.08,4135200,0
+CPRT.US,D,20131018,000000,4.095,4.1125,4.05375,4.0675,5564800,0
+CPRT.US,D,20131021,000000,4.0775,4.10625,4.07,4.10625,3418400,0
+CPRT.US,D,20131022,000000,4.1225,4.13875,4.0775,4.08625,3360800,0
+CPRT.US,D,20131023,000000,4.0825,4.08375,4.025,4.0425,4550400,0
+CPRT.US,D,20131024,000000,4.0575,4.06875,4.02625,4.05625,3097600,0
+CPRT.US,D,20131025,000000,4.05125,4.08375,4.02375,4.08375,3344800,0
+CPRT.US,D,20131028,000000,4.08375,4.105,4.0575,4.08625,7705600,0
+CPRT.US,D,20131029,000000,4.1025,4.11625,4.07125,4.1,4879200,0
+CPRT.US,D,20131030,000000,4.095,4.1075,4.04125,4.04125,6880800,0
+CPRT.US,D,20131031,000000,4.05,4.06125,4.005,4.02875,8624680,0
+CPRT.US,D,20131101,000000,4.04125,4.0575,3.995,4.00125,5952000,0
+CPRT.US,D,20131104,000000,4.005,4.04875,3.99,4.02125,4461000,0
+CPRT.US,D,20131105,000000,4.0125,4.02125,3.9475,3.95125,5663200,0
+CPRT.US,D,20131106,000000,3.96125,4.0225,3.94,3.98,9900000,0
+CPRT.US,D,20131107,000000,3.99,4,3.895,3.895,7404800,0
+CPRT.US,D,20131108,000000,3.90125,3.94125,3.885,3.90375,9904800,0
+CPRT.US,D,20131111,000000,3.9025,3.95375,3.90125,3.93625,7942848,0
+CPRT.US,D,20131112,000000,3.92125,3.95625,3.92,3.945,5387200,0
+CPRT.US,D,20131113,000000,3.9275,3.98625,3.90875,3.95,9954832,0
+CPRT.US,D,20131114,000000,3.95625,4.02375,3.9475,4.0025,20643200,0
+CPRT.US,D,20131115,000000,4.00125,4.10375,3.99125,4.0675,9812000,0
+CPRT.US,D,20131118,000000,4.0675,4.13375,4.0525,4.12375,11140000,0
+CPRT.US,D,20131119,000000,4.1125,4.145,4.055,4.065,6181144,0
+CPRT.US,D,20131120,000000,4.06625,4.09875,4.05875,4.0725,3437600,0
+CPRT.US,D,20131121,000000,4.1025,4.1125,4.06375,4.1075,4078400,0
+CPRT.US,D,20131122,000000,4.1075,4.12125,4.08875,4.105,3499200,0
+CPRT.US,D,20131125,000000,4.09875,4.11125,4.05,4.0625,7968000,0
+CPRT.US,D,20131126,000000,4.07,4.27125,4.0375,4.23625,29203200,0
+CPRT.US,D,20131127,000000,4.29875,4.32,4.24875,4.31375,8620000,0
+CPRT.US,D,20131129,000000,4.3375,4.33875,4.3025,4.30375,2496792,0
+CPRT.US,D,20131202,000000,4.405,4.405,4.30375,4.34125,11426400,0
+CPRT.US,D,20131203,000000,4.3425,4.42125,4.3175,4.40375,7632000,0
+CPRT.US,D,20131204,000000,4.4,4.45,4.38625,4.4325,9720000,0
+CPRT.US,D,20131205,000000,4.4275,4.44125,4.3825,4.40875,7344000,0
+CPRT.US,D,20131206,000000,4.44375,4.47375,4.4225,4.47,5973600,0
+CPRT.US,D,20131209,000000,4.49375,4.5175,4.4425,4.45625,6334400,0
+CPRT.US,D,20131210,000000,4.44625,4.4775,4.41875,4.42,4200800,0
+CPRT.US,D,20131211,000000,4.43,4.4425,4.37625,4.39875,3995200,0
+CPRT.US,D,20131212,000000,4.37875,4.40875,4.36,4.3925,4588552,0
+CPRT.US,D,20131213,000000,4.42625,4.43625,4.385,4.4075,3144000,0
+CPRT.US,D,20131216,000000,4.415,4.45875,4.40375,4.4525,3046400,0
+CPRT.US,D,20131217,000000,4.45375,4.4575,4.41125,4.44,4178400,0
+CPRT.US,D,20131218,000000,4.45125,4.50375,4.41125,4.5025,4521600,0
+CPRT.US,D,20131219,000000,4.49,4.51,4.45125,4.45375,3952000,0
+CPRT.US,D,20131220,000000,4.4675,4.51375,4.435,4.46125,7904000,0
+CPRT.US,D,20131223,000000,4.475,4.515,4.45875,4.49875,4550400,0
+CPRT.US,D,20131224,000000,4.4875,4.5075,4.455,4.50625,2835616,0
+CPRT.US,D,20131226,000000,4.51,4.53125,4.4875,4.5075,2375200,0
+CPRT.US,D,20131227,000000,4.50875,4.5475,4.50875,4.535,2492000,0
+CPRT.US,D,20131230,000000,4.52625,4.57875,4.515,4.5725,3338400,0
+CPRT.US,D,20131231,000000,4.5725,4.6,4.55375,4.58125,2558400,0
+CPRT.US,D,20140102,000000,4.58125,4.60625,4.5625,4.57625,6411288,0
+CPRT.US,D,20140103,000000,4.58125,4.61625,4.53125,4.53875,5911824,0
+CPRT.US,D,20140106,000000,4.50875,4.565,4.50125,4.54,5002400,0
+CPRT.US,D,20140107,000000,4.525,4.55875,4.51875,4.54625,5535200,0
+CPRT.US,D,20140108,000000,4.55625,4.5575,4.51,4.53,5576000,0
+CPRT.US,D,20140109,000000,4.56,4.5625,4.485,4.5075,3228000,0
+CPRT.US,D,20140110,000000,4.5125,4.54,4.49125,4.53875,2741600,0
+CPRT.US,D,20140113,000000,4.51625,4.53125,4.455,4.475,4319200,0
+CPRT.US,D,20140114,000000,4.46625,4.515,4.46625,4.51375,2382400,0
+CPRT.US,D,20140115,000000,4.51375,4.53,4.4825,4.4975,4321600,0
+CPRT.US,D,20140116,000000,4.485,4.5075,4.46,4.47,2915776,0
+CPRT.US,D,20140117,000000,4.4675,4.485,4.45375,4.4675,3551200,0
+CPRT.US,D,20140121,000000,4.50125,4.52875,4.47,4.4875,3776800,0
+CPRT.US,D,20140122,000000,4.48375,4.5375,4.4775,4.53375,2861600,0
+CPRT.US,D,20140123,000000,4.505,4.5375,4.4375,4.4675,4155200,0
+CPRT.US,D,20140124,000000,4.4225,4.4575,4.33875,4.33875,4682992,0
+CPRT.US,D,20140127,000000,4.315,4.3825,4.2775,4.32,4080800,0
+CPRT.US,D,20140128,000000,4.3275,4.34125,4.285,4.31875,3721560,0
+CPRT.US,D,20140129,000000,4.2775,4.3275,4.24375,4.28125,2791200,0
+CPRT.US,D,20140130,000000,4.31375,4.3225,4.27375,4.3175,3158400,0
+CPRT.US,D,20140131,000000,4.26,4.31375,4.20325,4.285,3561688,0
+CPRT.US,D,20140203,000000,4.2375,4.26375,4.07375,4.08,11509976,0
+CPRT.US,D,20140204,000000,4.10875,4.19,4.0825,4.175,6045528,0
+CPRT.US,D,20140205,000000,4.16375,4.17625,4.11375,4.13625,4994248,0
+CPRT.US,D,20140206,000000,4.13625,4.19125,4.1225,4.1825,4397616,0
+CPRT.US,D,20140207,000000,4.1875,4.24125,4.175,4.23875,4813528,0
+CPRT.US,D,20140210,000000,4.23,4.25375,4.1945,4.2425,3328624,0
+CPRT.US,D,20140211,000000,4.23875,4.32375,4.23875,4.3225,3836872,0
+CPRT.US,D,20140212,000000,4.325,4.3575,4.3075,4.34125,5974024,0
+CPRT.US,D,20140213,000000,4.31875,4.396,4.29625,4.3475,7524664,0
+CPRT.US,D,20140214,000000,4.3475,4.35375,4.28,4.285,6267880,0
+CPRT.US,D,20140218,000000,4.28125,4.30375,4.21875,4.22625,9641992,0
+CPRT.US,D,20140219,000000,4.205,4.315,4.17,4.28375,8682408,0
+CPRT.US,D,20140220,000000,4.28125,4.32,4.2725,4.29125,2510016,0
+CPRT.US,D,20140221,000000,4.3075,4.35375,4.26125,4.335,4487832,0
+CPRT.US,D,20140224,000000,4.3525,4.44625,4.3405,4.42,10667464,0
+CPRT.US,D,20140225,000000,4.42625,4.44,4.35,4.40125,6346704,0
+CPRT.US,D,20140226,000000,4.33375,4.48625,4.23875,4.43625,16286312,0
+CPRT.US,D,20140227,000000,4.45625,4.625,4.45625,4.545,9175848,0
+CPRT.US,D,20140228,000000,4.53625,4.5975,4.53,4.55375,6521168,0
+CPRT.US,D,20140303,000000,4.5325,4.55375,4.478,4.52,3741136,0
+CPRT.US,D,20140304,000000,4.55875,4.6075,4.55375,4.57875,5339920,0
+CPRT.US,D,20140305,000000,4.57,4.603,4.5375,4.5975,3449408,0
+CPRT.US,D,20140306,000000,4.60625,4.64,4.57875,4.6025,4748712,0
+CPRT.US,D,20140307,000000,4.645,4.645,4.58625,4.6025,2333936,0
+CPRT.US,D,20140310,000000,4.58875,4.6275,4.57875,4.605,2658528,0
+CPRT.US,D,20140311,000000,4.59375,4.61125,4.54125,4.54625,2098816,0
+CPRT.US,D,20140312,000000,4.525,4.55875,4.50125,4.5425,3029656,0
+CPRT.US,D,20140313,000000,4.55125,4.56875,4.43875,4.4525,3808336,0
+CPRT.US,D,20140314,000000,4.445,4.49,4.41125,4.45,2410408,0
+CPRT.US,D,20140317,000000,4.43625,4.50875,4.43625,4.4875,2240384,0
+CPRT.US,D,20140318,000000,4.49,4.53,4.48175,4.53,3281640,0
+CPRT.US,D,20140319,000000,4.5325,4.54,4.49375,4.525,2009552,0
+CPRT.US,D,20140320,000000,4.5225,4.52875,4.49,4.5225,1971512,0
+CPRT.US,D,20140321,000000,4.5325,4.63,4.50625,4.58375,14626208,0
+CPRT.US,D,20140324,000000,4.60875,4.615,4.48,4.51375,3281504,0
+CPRT.US,D,20140325,000000,4.535,4.57875,4.48875,4.53875,3969744,0
+CPRT.US,D,20140326,000000,4.55375,4.5675,4.42875,4.43,4744000,0
+CPRT.US,D,20140327,000000,4.415,4.44,4.395,4.42875,3946272,0
+CPRT.US,D,20140328,000000,4.435,4.5125,4.40875,4.49,4509240,0
+CPRT.US,D,20140331,000000,4.5225,4.5675,4.5025,4.54875,3115520,0
+CPRT.US,D,20140401,000000,4.5625,4.6025,4.53875,4.56875,6321016,0
+CPRT.US,D,20140402,000000,4.5875,4.6175,4.565,4.61125,2619640,0
+CPRT.US,D,20140403,000000,4.62,4.66125,4.59375,4.63,2719952,0
+CPRT.US,D,20140404,000000,4.66125,4.6925,4.58375,4.60875,5177672,0
+CPRT.US,D,20140407,000000,4.59375,4.6175,4.50875,4.53125,9463832,0
+CPRT.US,D,20140408,000000,4.37875,4.61125,4.37875,4.60875,5047544,0
+CPRT.US,D,20140409,000000,4.61125,4.65625,4.59875,4.645,5019888,0
+CPRT.US,D,20140410,000000,4.64875,4.6725,4.58625,4.595,4551880,0
+CPRT.US,D,20140411,000000,4.555,4.565,4.43125,4.435,3472392,0
+CPRT.US,D,20140414,000000,4.46,4.49125,4.4045,4.43,4567224,0
+CPRT.US,D,20140415,000000,4.42375,4.45375,4.37625,4.4375,2098872,0
+CPRT.US,D,20140416,000000,4.46375,4.5125,4.43125,4.51,2570136,0
+CPRT.US,D,20140417,000000,4.53,4.58625,4.51,4.56125,2980584,0
+CPRT.US,D,20140421,000000,4.58375,4.585,4.5175,4.55125,2294608,0
+CPRT.US,D,20140422,000000,4.56125,4.605,4.55125,4.555,3110032,0
+CPRT.US,D,20140423,000000,4.5425,4.5625,4.4725,4.48625,3715912,0
+CPRT.US,D,20140424,000000,4.53875,4.53875,4.44875,4.48275,2647560,0
+CPRT.US,D,20140425,000000,4.46875,4.475,4.4125,4.45125,2605600,0
+CPRT.US,D,20140428,000000,4.48375,4.53375,4.415,4.47625,2005192,0
+CPRT.US,D,20140429,000000,4.49125,4.515,4.45375,4.4875,1472656,0
+CPRT.US,D,20140430,000000,4.45125,4.53375,4.45125,4.53375,3070472,0
+CPRT.US,D,20140501,000000,4.5575,4.577,4.51,4.54125,2745632,0
+CPRT.US,D,20140502,000000,4.58125,4.60625,4.54,4.59625,2619816,0
+CPRT.US,D,20140505,000000,4.5625,4.6275,4.525,4.5925,2056752,0
+CPRT.US,D,20140506,000000,4.585,4.58625,4.52375,4.525,4664432,0
+CPRT.US,D,20140507,000000,4.515,4.5275,4.4545,4.52375,2674032,0
+CPRT.US,D,20140508,000000,4.5125,4.5825,4.48875,4.51375,4818992,0
+CPRT.US,D,20140509,000000,4.50625,4.54375,4.46625,4.54,2192320,0
+CPRT.US,D,20140512,000000,4.57,4.64125,4.5475,4.60375,5021832,0
+CPRT.US,D,20140513,000000,4.6075,4.62625,4.5675,4.57625,2674112,0
+CPRT.US,D,20140514,000000,4.55875,4.56625,4.48875,4.49125,1545944,0
+CPRT.US,D,20140515,000000,4.465,4.46875,4.39375,4.4675,1783752,0
+CPRT.US,D,20140516,000000,4.43625,4.505,4.433,4.48875,1377120,0
+CPRT.US,D,20140519,000000,4.46875,4.57875,4.44375,4.565,2491784,0
+CPRT.US,D,20140520,000000,4.565,4.592,4.4675,4.4925,1944072,0
+CPRT.US,D,20140521,000000,4.50375,4.54125,4.47125,4.5175,2146120,0
+CPRT.US,D,20140522,000000,4.52375,4.5825,4.4945,4.545,2048096,0
+CPRT.US,D,20140523,000000,4.5425,4.59375,4.5145,4.56,1749688,0
+CPRT.US,D,20140527,000000,4.58375,4.64375,4.56625,4.6175,4208632,0
+CPRT.US,D,20140528,000000,4.6225,4.63625,4.525,4.53625,5957776,0
+CPRT.US,D,20140529,000000,4.4525,4.535,4.3175,4.3975,8992664,0
+CPRT.US,D,20140530,000000,4.405,4.46875,4.36875,4.44625,4051432,0
+CPRT.US,D,20140602,000000,4.45375,4.47875,4.3975,4.45625,6139184,0
+CPRT.US,D,20140603,000000,4.425,4.45125,4.405,4.41125,4543424,0
+CPRT.US,D,20140604,000000,4.4,4.48125,4.3875,4.46375,3678080,0
+CPRT.US,D,20140605,000000,4.45875,4.57125,4.45,4.5425,6812736,0
+CPRT.US,D,20140606,000000,4.5375,4.565,4.52125,4.54125,2187352,0
+CPRT.US,D,20140609,000000,4.5325,4.61,4.52125,4.54875,3578128,0
+CPRT.US,D,20140610,000000,4.53375,4.56625,4.51125,4.52,2468800,0
+CPRT.US,D,20140611,000000,4.49625,4.4975,4.45125,4.47,2123424,0
+CPRT.US,D,20140612,000000,4.455,4.47375,4.42125,4.44375,3008312,0
+CPRT.US,D,20140613,000000,4.44375,4.4745,4.428,4.44,1835232,0
+CPRT.US,D,20140616,000000,4.43875,4.47375,4.43625,4.45375,1889640,0
+CPRT.US,D,20140617,000000,4.445,4.5175,4.44,4.50125,3310608,0
+CPRT.US,D,20140618,000000,4.47,4.5225,4.45875,4.5075,2774392,0
+CPRT.US,D,20140619,000000,4.515,4.5175,4.47125,4.47625,3178360,0
+CPRT.US,D,20140620,000000,4.4875,4.5,4.37,4.385,19243248,0
+CPRT.US,D,20140623,000000,4.385,4.3975,4.36125,4.37,3948432,0
+CPRT.US,D,20140624,000000,4.36,4.41375,4.36,4.38,3898528,0
+CPRT.US,D,20140625,000000,4.36875,4.4125,4.36625,4.40375,2382360,0
+CPRT.US,D,20140626,000000,4.4075,4.4275,4.3675,4.4,2300576,0
+CPRT.US,D,20140627,000000,4.3925,4.43625,4.375,4.41875,2932480,0
+CPRT.US,D,20140630,000000,4.4,4.49875,4.4,4.495,5068880,0
+CPRT.US,D,20140701,000000,4.49125,4.58375,4.4825,4.5325,5092096,0
+CPRT.US,D,20140702,000000,4.57875,4.57875,4.48125,4.48625,2281600,0
+CPRT.US,D,20140703,000000,4.50625,4.54125,4.45125,4.5075,1820608,0
+CPRT.US,D,20140707,000000,4.4975,4.52375,4.47125,4.48125,2256896,0
+CPRT.US,D,20140708,000000,4.4825,4.5125,4.45625,4.49625,3221784,0
+CPRT.US,D,20140709,000000,4.50375,4.53,4.485,4.51125,2444976,0
+CPRT.US,D,20140710,000000,4.495,4.50125,4.43375,4.43625,2708152,0
+CPRT.US,D,20140711,000000,4.42625,4.4525,4.394,4.4275,3815032,0
+CPRT.US,D,20140714,000000,4.45625,4.48625,4.42625,4.45875,4033304,0
+CPRT.US,D,20140715,000000,4.455,4.51,4.4055,4.435,2052936,0
+CPRT.US,D,20140716,000000,4.44625,4.45125,4.31875,4.37875,7714256,0
+CPRT.US,D,20140717,000000,4.36375,4.3725,4.3225,4.32875,3969328,0
+CPRT.US,D,20140718,000000,4.347,4.407,4.335,4.385,1573272,0
+CPRT.US,D,20140721,000000,4.41625,4.4175,4.345,4.35,2897616,0
+CPRT.US,D,20140722,000000,4.365,4.3725,4.33625,4.3525,4249808,0
+CPRT.US,D,20140723,000000,4.35125,4.3925,4.31875,4.375,2227432,0
+CPRT.US,D,20140724,000000,4.3875,4.41625,4.365,4.39125,2087888,0
+CPRT.US,D,20140725,000000,4.37875,4.397,4.33375,4.33875,1508656,0
+CPRT.US,D,20140728,000000,4.34375,4.3475,4.2975,4.33625,2457040,0
+CPRT.US,D,20140729,000000,4.34375,4.3475,4.2575,4.25875,3442008,0
+CPRT.US,D,20140730,000000,4.2825,4.2895,4.21,4.23,3442504,0
+CPRT.US,D,20140731,000000,4.2125,4.245,4.17125,4.1725,2579104,0
+CPRT.US,D,20140801,000000,4.16625,4.2025,4.14875,4.18625,6125472,0
+CPRT.US,D,20140804,000000,4.19125,4.2125,4.16125,4.18375,5069048,0
+CPRT.US,D,20140805,000000,4.1625,4.2175,4.125,4.20875,2951328,0
+CPRT.US,D,20140806,000000,4.18125,4.23875,4.18125,4.20375,1785592,0
+CPRT.US,D,20140807,000000,4.2175,4.2175,4.16,4.17625,1957448,0
+CPRT.US,D,20140808,000000,4.175,4.2125,4.165,4.20125,2384264,0
+CPRT.US,D,20140811,000000,4.22125,4.235,4.19875,4.21,1797336,0
+CPRT.US,D,20140812,000000,4.185,4.2275,4.1725,4.1875,1799800,0
+CPRT.US,D,20140813,000000,4.1975,4.22125,4.175,4.1925,3368680,0
+CPRT.US,D,20140814,000000,4.1925,4.2125,4.175,4.1875,3259536,0
+CPRT.US,D,20140815,000000,4.215,4.22875,4.16875,4.20875,5618008,0
+CPRT.US,D,20140818,000000,4.24875,4.2825,4.2105,4.2625,3033592,0
+CPRT.US,D,20140819,000000,4.26875,4.2825,4.23625,4.27125,3437232,0
+CPRT.US,D,20140820,000000,4.255,4.305,4.23125,4.2825,2560136,0
+CPRT.US,D,20140821,000000,4.28625,4.33375,4.28,4.29375,4347976,0
+CPRT.US,D,20140822,000000,4.2925,4.325,4.2675,4.277,2195488,0
+CPRT.US,D,20140825,000000,4.30125,4.35,4.2705,4.315,2805296,0
+CPRT.US,D,20140826,000000,4.3225,4.345,4.28875,4.29,2631352,0
+CPRT.US,D,20140827,000000,4.28125,4.31875,4.26875,4.285,3791992,0
+CPRT.US,D,20140828,000000,4.2725,4.3025,4.23875,4.302,6252904,0
+CPRT.US,D,20140829,000000,4.32,4.32,4.2725,4.30375,2679728,0
+CPRT.US,D,20140902,000000,4.3175,4.365,4.29875,4.3225,4668784,0
+CPRT.US,D,20140903,000000,4.32125,4.3375,4.2475,4.25,3398312,0
+CPRT.US,D,20140904,000000,4.245,4.26875,4.21125,4.21375,4073624,0
+CPRT.US,D,20140905,000000,4.2,4.2475,4.175,4.2255,3660832,0
+CPRT.US,D,20140908,000000,4.21375,4.2475,4.16875,4.19125,7364952,0
+CPRT.US,D,20140909,000000,4.18875,4.2225,4.17,4.19375,3679200,0
+CPRT.US,D,20140910,000000,4.2075,4.2325,4.1725,4.23125,3168872,0
+CPRT.US,D,20140911,000000,4.2025,4.235,4.185,4.2275,2195936,0
+CPRT.US,D,20140912,000000,4.23125,4.23125,4.1775,4.1825,2319040,0
+CPRT.US,D,20140915,000000,4.17625,4.22125,4.1725,4.22,3229440,0
+CPRT.US,D,20140916,000000,4.20625,4.24625,4.18875,4.235,4226800,0
+CPRT.US,D,20140917,000000,4.24625,4.28375,4.2375,4.28125,3652936,0
+CPRT.US,D,20140918,000000,4.30375,4.32,4.26625,4.2675,2806392,0
+CPRT.US,D,20140919,000000,4.26875,4.28625,4.2025,4.215,5833848,0
+CPRT.US,D,20140922,000000,4.19125,4.215,4.16875,4.18125,4909096,0
+CPRT.US,D,20140923,000000,4.175,4.203,4.1125,4.11875,6145184,0
+CPRT.US,D,20140924,000000,3.9675,4.03375,3.87,3.93625,31369136,0
+CPRT.US,D,20140925,000000,3.9075,3.9325,3.87,3.90875,14729464,0
+CPRT.US,D,20140926,000000,3.91,3.9325,3.87125,3.90625,9521144,0
+CPRT.US,D,20140929,000000,3.8925,3.95,3.88125,3.938,7759136,0
+CPRT.US,D,20140930,000000,3.93625,3.96,3.895,3.9145,5875240,0
+CPRT.US,D,20141001,000000,3.895,3.935,3.88125,3.8975,10759000,0
+CPRT.US,D,20141002,000000,3.91,3.9325,3.85,3.93125,7822640,0
+CPRT.US,D,20141003,000000,3.94625,3.9645,3.92125,3.95625,3835872,0
+CPRT.US,D,20141006,000000,3.9725,4.00125,3.95125,3.95375,3501504,0
+CPRT.US,D,20141007,000000,3.92875,3.95,3.885,3.88625,2701560,0
+CPRT.US,D,20141008,000000,3.89,3.9375,3.85625,3.935,3582936,0
+CPRT.US,D,20141009,000000,3.92125,3.9375,3.85125,3.89375,5701840,0
+CPRT.US,D,20141010,000000,3.9175,3.94,3.8525,3.89875,6991432,0
+CPRT.US,D,20141013,000000,3.90875,3.9125,3.7775,3.78125,7407808,0
+CPRT.US,D,20141014,000000,3.79375,3.8475,3.76375,3.84,14355792,0
+CPRT.US,D,20141015,000000,3.79625,3.85125,3.74125,3.825,11900696,0
+CPRT.US,D,20141016,000000,3.7675,3.91,3.74875,3.88625,8220392,0
+CPRT.US,D,20141017,000000,3.915,3.93,3.875,3.89375,4509616,0
+CPRT.US,D,20141020,000000,3.875,3.96125,3.8475,3.96,5545016,0
+CPRT.US,D,20141021,000000,3.9775,4.03,3.95125,4.0175,7329024,0
+CPRT.US,D,20141022,000000,4.03375,4.1025,4.02,4.0325,8222064,0
+CPRT.US,D,20141023,000000,4.0675,4.1225,4.0475,4.11,4773544,0
+CPRT.US,D,20141024,000000,4.1075,4.12625,4.06625,4.10375,7536544,0
+CPRT.US,D,20141027,000000,4.09625,4.09875,4.04625,4.04625,8788424,0
+CPRT.US,D,20141028,000000,4.065,4.1455,4.04625,4.145,10007912,0
+CPRT.US,D,20141029,000000,4.15625,4.15625,4.09875,4.12375,5849384,0
+CPRT.US,D,20141030,000000,4.12125,4.18625,4.10625,4.18625,2958376,0
+CPRT.US,D,20141031,000000,4.2125,4.22375,4.15375,4.18,5672944,0
+CPRT.US,D,20141103,000000,4.19,4.2025,4.1425,4.175,4423464,0
+CPRT.US,D,20141104,000000,4.15625,4.19375,4.14875,4.15625,3082608,0
+CPRT.US,D,20141105,000000,4.15875,4.207,4.15875,4.195,3493392,0
+CPRT.US,D,20141106,000000,4.2075,4.26125,4.2075,4.25125,3529968,0
+CPRT.US,D,20141107,000000,4.2625,4.28,4.23875,4.2725,3279352,0
+CPRT.US,D,20141110,000000,4.27125,4.29125,4.2175,4.255,2781952,0
+CPRT.US,D,20141111,000000,4.2525,4.3025,4.24875,4.29875,2394368,0
+CPRT.US,D,20141112,000000,4.28375,4.30875,4.2675,4.28875,2753072,0
+CPRT.US,D,20141113,000000,4.30125,4.32375,4.262,4.27375,1940424,0
+CPRT.US,D,20141114,000000,4.2675,4.2825,4.23375,4.2725,1665896,0
+CPRT.US,D,20141117,000000,4.2725,4.30125,4.24625,4.26375,2577648,0
+CPRT.US,D,20141118,000000,4.26375,4.30875,4.25,4.28625,3225752,0
+CPRT.US,D,20141119,000000,4.28125,4.28125,4.233,4.26375,1711424,0
+CPRT.US,D,20141120,000000,4.25625,4.29375,4.23625,4.28125,2299384,0
+CPRT.US,D,20141121,000000,4.32375,4.33,4.28,4.29375,2708144,0
+CPRT.US,D,20141124,000000,4.3,4.335,4.2775,4.31875,6669040,0
+CPRT.US,D,20141125,000000,4.42875,4.72625,4.4275,4.5325,6499504,0
+CPRT.US,D,20141126,000000,4.54375,4.59375,4.5325,4.5575,3196944,0
+CPRT.US,D,20141128,000000,4.56,4.595,4.54125,4.5425,1729696,0
+CPRT.US,D,20141201,000000,4.515,4.59625,4.50375,4.53875,4096800,0
+CPRT.US,D,20141202,000000,4.54625,4.56875,4.521,4.53,2913224,0
+CPRT.US,D,20141203,000000,4.53625,4.575,4.5255,4.55625,2674672,0
+CPRT.US,D,20141204,000000,4.5425,4.65375,4.52375,4.65,5281728,0
+CPRT.US,D,20141205,000000,4.67125,4.72125,4.6375,4.72,3760104,0
+CPRT.US,D,20141208,000000,4.71125,4.71375,4.6425,4.7,5004776,0
+CPRT.US,D,20141209,000000,4.6575,4.70875,4.63625,4.70375,3380224,0
+CPRT.US,D,20141210,000000,4.69625,4.70625,4.6175,4.62125,4631648,0
+CPRT.US,D,20141211,000000,4.6275,4.667,4.58,4.595,3689496,0
+CPRT.US,D,20141212,000000,4.55625,4.5975,4.52,4.5575,4561136,0
+CPRT.US,D,20141215,000000,4.5625,4.595,4.4925,4.51125,4030672,0
+CPRT.US,D,20141216,000000,4.505,4.5375,4.45625,4.49,4184048,0
+CPRT.US,D,20141217,000000,4.505,4.56625,4.4375,4.5575,3103256,0
+CPRT.US,D,20141218,000000,4.60875,4.62375,4.56375,4.59125,4126176,0
+CPRT.US,D,20141219,000000,4.5875,4.6275,4.56375,4.5925,8581456,0
+CPRT.US,D,20141222,000000,4.60875,4.6275,4.56625,4.5825,3196448,0
+CPRT.US,D,20141223,000000,4.59,4.64875,4.58375,4.59875,3130408,0
+CPRT.US,D,20141224,000000,4.60875,4.6425,4.58875,4.60625,1353872,0
+CPRT.US,D,20141226,000000,4.6225,4.6225,4.578,4.5875,1842032,0
+CPRT.US,D,20141229,000000,4.57875,4.63875,4.57875,4.62125,2919752,0
+CPRT.US,D,20141230,000000,4.6125,4.64375,4.58875,4.6125,1932896,0
+CPRT.US,D,20141231,000000,4.61875,4.61875,4.56125,4.56125,3202600,0
+CPRT.US,D,20150102,000000,4.5125,4.6025,4.5125,4.5725,4999600,0
+CPRT.US,D,20150105,000000,4.5525,4.57375,4.495,4.5275,4297744,0
+CPRT.US,D,20150106,000000,4.54375,4.55,4.43,4.47625,3149608,0
+CPRT.US,D,20150107,000000,4.4925,4.50875,4.45,4.49,2843688,0
+CPRT.US,D,20150108,000000,4.515,4.55625,4.50375,4.53625,4085360,0
+CPRT.US,D,20150109,000000,4.5425,4.5525,4.5075,4.515,2492200,0
+CPRT.US,D,20150112,000000,4.51,4.51,4.44,4.45375,2650168,0
+CPRT.US,D,20150113,000000,4.47125,4.53,4.38625,4.44,3860304,0
+CPRT.US,D,20150114,000000,4.39875,4.44,4.36625,4.41625,2710144,0
+CPRT.US,D,20150115,000000,4.42125,4.47375,4.3625,4.37625,3461560,0
+CPRT.US,D,20150116,000000,4.37125,4.395,4.3175,4.37625,5619120,0
+CPRT.US,D,20150120,000000,4.395,4.4075,4.35625,4.375,7738176,0
+CPRT.US,D,20150121,000000,4.3745,4.4595,4.3575,4.4575,7784360,0
+CPRT.US,D,20150122,000000,4.45875,4.58,4.44375,4.5675,5907360,0
+CPRT.US,D,20150123,000000,4.5745,4.62875,4.562,4.6125,4780048,0
+CPRT.US,D,20150126,000000,4.615,4.655,4.6,4.6525,4601488,0
+CPRT.US,D,20150127,000000,4.61625,4.65625,4.58875,4.6025,3022976,0
+CPRT.US,D,20150128,000000,4.6325,4.6375,4.575,4.585,2964792,0
+CPRT.US,D,20150129,000000,4.58625,4.627,4.5475,4.615,2262232,0
+CPRT.US,D,20150130,000000,4.60125,4.625,4.55375,4.575,3117696,0
+CPRT.US,D,20150202,000000,4.6025,4.6475,4.5375,4.64,4564288,0
+CPRT.US,D,20150203,000000,4.6625,4.725,4.6175,4.725,4912696,0
+CPRT.US,D,20150204,000000,4.6975,4.72125,4.64,4.64875,1982808,0
+CPRT.US,D,20150205,000000,4.65375,4.7075,4.65375,4.68625,2178512,0
+CPRT.US,D,20150206,000000,4.7275,4.7275,4.66875,4.70875,2117344,0
+CPRT.US,D,20150209,000000,4.6875,4.735,4.655,4.71,2661760,0
+CPRT.US,D,20150210,000000,4.74875,4.75,4.68125,4.73125,1481160,0
+CPRT.US,D,20150211,000000,4.71875,4.73625,4.675,4.72875,1666328,0
+CPRT.US,D,20150212,000000,4.74375,4.75625,4.7075,4.7425,2561184,0
+CPRT.US,D,20150213,000000,4.74,4.77125,4.72625,4.77125,1856496,0
+CPRT.US,D,20150217,000000,4.76125,4.77375,4.7275,4.74625,4080416,0
+CPRT.US,D,20150218,000000,4.7475,4.7575,4.71625,4.755,4464168,0
+CPRT.US,D,20150219,000000,4.74625,4.77875,4.7225,4.74125,2515656,0
+CPRT.US,D,20150220,000000,4.74125,4.7575,4.66375,4.75,4108600,0
+CPRT.US,D,20150223,000000,4.73,4.7625,4.68,4.69,4103536,0
+CPRT.US,D,20150224,000000,4.69625,4.77375,4.65375,4.7,9505016,0
+CPRT.US,D,20150225,000000,4.52375,4.80125,4.51,4.795,5478992,0
+CPRT.US,D,20150226,000000,4.7875,4.8125,4.7325,4.74,2579968,0
+CPRT.US,D,20150227,000000,4.74,4.75375,4.67375,4.6775,2695184,0
+CPRT.US,D,20150302,000000,4.67125,4.76375,4.67125,4.76125,3231200,0
+CPRT.US,D,20150303,000000,4.7475,4.77625,4.72375,4.73375,2484800,0
+CPRT.US,D,20150304,000000,4.73375,4.73375,4.64125,4.65875,2061600,0
+CPRT.US,D,20150305,000000,4.655,4.665,4.6225,4.65875,1825600,0
+CPRT.US,D,20150306,000000,4.64375,4.67375,4.59125,4.6525,3723200,0
+CPRT.US,D,20150309,000000,4.66625,4.685,4.64375,4.6525,3222400,0
+CPRT.US,D,20150310,000000,4.7,4.7,4.57375,4.585,1777600,0
+CPRT.US,D,20150311,000000,4.57,4.60625,4.5375,4.60125,3418400,0
+CPRT.US,D,20150312,000000,4.62875,4.67875,4.6075,4.665,1908000,0
+CPRT.US,D,20150313,000000,4.6725,4.6725,4.59875,4.66,2899200,0
+CPRT.US,D,20150316,000000,4.6725,4.7225,4.65375,4.71625,3184000,0
+CPRT.US,D,20150317,000000,4.70625,4.71375,4.6625,4.67625,3140000,0
+CPRT.US,D,20150318,000000,4.6625,4.6925,4.62,4.66875,2436000,0
+CPRT.US,D,20150319,000000,4.66875,4.67375,4.62875,4.67125,2466400,0
+CPRT.US,D,20150320,000000,4.685,4.7325,4.63375,4.725,6712000,0
+CPRT.US,D,20150323,000000,4.72875,4.73,4.68375,4.69125,2481600,0
+CPRT.US,D,20150324,000000,4.68875,4.70375,4.655,4.6825,2004800,0
+CPRT.US,D,20150325,000000,4.6825,4.71875,4.575,4.57625,2948800,0
+CPRT.US,D,20150326,000000,4.5475,4.61625,4.52375,4.59375,1987200,0
+CPRT.US,D,20150327,000000,4.595,4.6525,4.5825,4.64875,1888800,0
+CPRT.US,D,20150330,000000,4.66875,4.6975,4.65125,4.6875,2623200,0
+CPRT.US,D,20150331,000000,4.6625,4.70275,4.64375,4.69625,4007464,0
+CPRT.US,D,20150401,000000,4.6975,4.7125,4.64,4.69375,2596800,0
+CPRT.US,D,20150402,000000,4.70375,4.78625,4.685,4.71,2600000,0
+CPRT.US,D,20150406,000000,4.6725,4.76875,4.6725,4.765,3345600,0
+CPRT.US,D,20150407,000000,4.7725,4.77975,4.72125,4.7275,1828400,0
+CPRT.US,D,20150408,000000,4.72,4.765,4.70875,4.76,2404000,0
+CPRT.US,D,20150409,000000,4.76375,4.77875,4.7175,4.73375,2467624,0
+CPRT.US,D,20150410,000000,4.7425,4.76,4.7175,4.7325,1804000,0
+CPRT.US,D,20150413,000000,4.73125,4.76,4.7,4.71,1828800,0
+CPRT.US,D,20150414,000000,4.72,4.72,4.66125,4.7,868800,0
+CPRT.US,D,20150415,000000,4.7175,4.77375,4.695,4.72625,1659312,0
+CPRT.US,D,20150416,000000,4.73125,4.73125,4.67875,4.6975,1360744,0
+CPRT.US,D,20150417,000000,4.655,4.7375,4.60875,4.625,1467200,0
+CPRT.US,D,20150420,000000,4.6775,4.6975,4.6375,4.67625,1204320,0
+CPRT.US,D,20150421,000000,4.7075,4.7075,4.645,4.66875,2537352,0
+CPRT.US,D,20150422,000000,4.6275,4.68875,4.62,4.64875,2153024,0
+CPRT.US,D,20150423,000000,4.62625,4.6725,4.62625,4.6675,1135200,0
+CPRT.US,D,20150424,000000,4.67625,4.67625,4.63625,4.64625,1365208,0
+CPRT.US,D,20150427,000000,4.655,4.71125,4.565,4.58125,2931200,0
+CPRT.US,D,20150428,000000,4.49875,4.5825,4.49875,4.57625,4102344,0
+CPRT.US,D,20150429,000000,4.57375,4.57625,4.51,4.53375,1876800,0
+CPRT.US,D,20150430,000000,4.5025,4.53375,4.435,4.44625,4140800,0
+CPRT.US,D,20150501,000000,4.4775,4.51625,4.465,4.47125,3019200,0
+CPRT.US,D,20150504,000000,4.48875,4.535,4.48875,4.49625,2428800,0
+CPRT.US,D,20150505,000000,4.4975,4.5125,4.38125,4.395,4124000,0
+CPRT.US,D,20150506,000000,4.38625,4.40375,4.34875,4.38125,5141696,0
+CPRT.US,D,20150507,000000,4.37125,4.4175,4.37125,4.38875,3838432,0
+CPRT.US,D,20150508,000000,4.4325,4.44125,4.37875,4.39125,3256000,0
+CPRT.US,D,20150511,000000,4.3925,4.42375,4.38625,4.39,3620000,0
+CPRT.US,D,20150512,000000,4.375,4.41125,4.34375,4.40375,3684048,0
+CPRT.US,D,20150513,000000,4.41,4.432,4.37625,4.37875,3967112,0
+CPRT.US,D,20150514,000000,4.41375,4.46,4.36875,4.4275,4168800,0
+CPRT.US,D,20150515,000000,4.42375,4.45075,4.39375,4.41375,1701416,0
+CPRT.US,D,20150518,000000,4.415,4.4625,4.415,4.45875,2035496,0
+CPRT.US,D,20150519,000000,4.483,4.483,4.44625,4.45625,1324424,0
+CPRT.US,D,20150520,000000,4.4475,4.4825,4.4375,4.4475,1222400,0
+CPRT.US,D,20150521,000000,4.4525,4.47625,4.40625,4.43625,1271200,0
+CPRT.US,D,20150522,000000,4.455,4.4575,4.42125,4.44875,2916800,0
+CPRT.US,D,20150526,000000,4.4525,4.46,4.40625,4.4125,3091792,0
+CPRT.US,D,20150527,000000,4.41,4.465,4.40625,4.44625,4250400,0
+CPRT.US,D,20150528,000000,4.1875,4.35625,4.17,4.30375,13841888,0
+CPRT.US,D,20150529,000000,4.43375,4.45625,4.3225,4.325,9533600,0
+CPRT.US,D,20150601,000000,4.335,4.3625,4.26875,4.275,7736424,0
+CPRT.US,D,20150602,000000,4.2625,4.30625,4.25625,4.2925,5130472,0
+CPRT.US,D,20150603,000000,4.29,4.3475,4.29,4.31875,6552800,0
+CPRT.US,D,20150604,000000,4.4375,4.4875,4.40625,4.445,8843200,0
+CPRT.US,D,20150605,000000,4.4825,4.4825,4.4425,4.46875,3700800,0
+CPRT.US,D,20150608,000000,4.45375,4.48,4.43875,4.43875,5016000,0
+CPRT.US,D,20150609,000000,4.435,4.46125,4.4325,4.45,2584448,0
+CPRT.US,D,20150610,000000,4.45875,4.485,4.455,4.4625,3900352,0
+CPRT.US,D,20150611,000000,4.46875,4.48625,4.45,4.485,3320520,0
+CPRT.US,D,20150612,000000,4.4775,4.48375,4.45375,4.47125,3332800,0
+CPRT.US,D,20150615,000000,4.45375,4.48,4.43375,4.4625,4556800,0
+CPRT.US,D,20150616,000000,4.46,4.51875,4.4475,4.5,3397600,0
+CPRT.US,D,20150617,000000,4.5,4.51875,4.4525,4.46,4478400,0
+CPRT.US,D,20150618,000000,4.47875,4.525,4.47625,4.49375,3222400,0
+CPRT.US,D,20150619,000000,4.505,4.505,4.47125,4.47875,4398400,0
+CPRT.US,D,20150622,000000,4.51,4.51125,4.4775,4.48375,2348800,0
+CPRT.US,D,20150623,000000,4.495,4.4975,4.47375,4.4875,3634608,0
+CPRT.US,D,20150624,000000,4.49125,4.49625,4.4525,4.4575,2488800,0
+CPRT.US,D,20150625,000000,4.46125,4.48375,4.45,4.45875,2190400,0
+CPRT.US,D,20150626,000000,4.4625,4.4875,4.45875,4.465,9006400,0
+CPRT.US,D,20150629,000000,4.45375,4.4675,4.4175,4.42,3892000,0
+CPRT.US,D,20150630,000000,4.4425,4.46875,4.42125,4.435,4109440,0
+CPRT.US,D,20150701,000000,4.48625,4.48625,4.4375,4.455,2920000,0
+CPRT.US,D,20150702,000000,4.4575,4.47125,4.435,4.44125,4160000,0
+CPRT.US,D,20150706,000000,4.4425,4.475,4.4375,4.47125,4496000,0
+CPRT.US,D,20150707,000000,4.49375,4.52625,4.4725,4.505,6424000,0
+CPRT.US,D,20150708,000000,4.4825,4.5125,4.3975,4.41,4674400,0
+CPRT.US,D,20150709,000000,4.40125,4.4525,4.40125,4.40875,2892000,0
+CPRT.US,D,20150710,000000,4.4275,4.46125,4.405,4.43125,2400000,0
+CPRT.US,D,20150713,000000,4.49375,4.49875,4.42125,4.48625,7292000,0
+CPRT.US,D,20150714,000000,4.5,4.52875,4.49625,4.51625,4008664,0
+CPRT.US,D,20150715,000000,4.52625,4.56,4.505,4.5525,6385736,0
+CPRT.US,D,20150716,000000,4.585,4.59,4.555,4.57875,3535200,0
+CPRT.US,D,20150717,000000,4.5775,4.6,4.56,4.5775,3842400,0
+CPRT.US,D,20150720,000000,4.575,4.59625,4.56,4.57625,2425600,0
+CPRT.US,D,20150721,000000,4.57125,4.585,4.48625,4.48875,3536800,0
+CPRT.US,D,20150722,000000,4.4625,4.515,4.43,4.51,2210400,0
+CPRT.US,D,20150723,000000,4.5,4.535,4.4825,4.4875,2108000,0
+CPRT.US,D,20150724,000000,4.49125,4.5,4.4175,4.4275,2331200,0
+CPRT.US,D,20150727,000000,4.38875,4.44625,4.37625,4.40625,1817600,0
+CPRT.US,D,20150728,000000,4.43375,4.485,4.4,4.465,2760000,0
+CPRT.US,D,20150729,000000,4.4625,4.50625,4.45125,4.5,3648000,0
+CPRT.US,D,20150730,000000,4.4875,4.5125,4.4525,4.48375,2144800,0
+CPRT.US,D,20150731,000000,4.49875,4.53125,4.46375,4.50375,2145600,0
+CPRT.US,D,20150803,000000,4.5175,4.525,4.4725,4.51625,1913256,0
+CPRT.US,D,20150804,000000,4.51125,4.55375,4.485,4.5225,1515200,0
+CPRT.US,D,20150805,000000,4.54,4.58125,4.53125,4.54375,1688800,0
+CPRT.US,D,20150806,000000,4.55125,4.57825,4.4875,4.4975,1542944,0
+CPRT.US,D,20150807,000000,4.49625,4.52375,4.47875,4.52125,2052000,0
+CPRT.US,D,20150810,000000,4.5375,4.5775,4.51875,4.56375,1558400,0
+CPRT.US,D,20150811,000000,4.53375,4.54375,4.5075,4.52875,1195616,0
+CPRT.US,D,20150812,000000,4.4925,4.51625,4.4425,4.5025,1218960,0
+CPRT.US,D,20150813,000000,4.49375,4.52125,4.4625,4.505,5276800,0
+CPRT.US,D,20150814,000000,4.5,4.56375,4.48,4.5475,1450400,0
+CPRT.US,D,20150817,000000,4.5325,4.59375,4.505,4.5925,2072800,0
+CPRT.US,D,20150818,000000,4.57375,4.59,4.56125,4.5625,1253600,0
+CPRT.US,D,20150819,000000,4.53625,4.55125,4.48375,4.51375,1652000,0
+CPRT.US,D,20150820,000000,4.47125,4.49375,4.415,4.415,2414400,0
+CPRT.US,D,20150821,000000,4.385,4.4,4.3225,4.32375,3428800,0
+CPRT.US,D,20150824,000000,4.19125,4.29,4.105,4.18375,3678760,0
+CPRT.US,D,20150825,000000,4.21875,4.27625,4.17,4.19625,4731200,0
+CPRT.US,D,20150826,000000,4.26375,4.275,4.15625,4.265,2824000,0
+CPRT.US,D,20150827,000000,4.2925,4.34125,4.25125,4.34,3454400,0
+CPRT.US,D,20150828,000000,4.33375,4.37625,4.31375,4.37375,3164800,0
+CPRT.US,D,20150831,000000,4.3525,4.38875,4.3425,4.3775,4175200,0
+CPRT.US,D,20150901,000000,4.30875,4.34125,4.225,4.23125,8210400,0
+CPRT.US,D,20150902,000000,4.27125,4.38125,4.25375,4.3775,4532000,0
+CPRT.US,D,20150903,000000,4.38875,4.41,4.345,4.35875,2301600,0
+CPRT.US,D,20150904,000000,4.30625,4.375,4.27875,4.36,3036800,0
+CPRT.US,D,20150908,000000,4.42,4.4275,4.35,4.41875,3707200,0
+CPRT.US,D,20150909,000000,4.4275,4.4375,4.36125,4.37,1963200,0
+CPRT.US,D,20150910,000000,4.36625,4.4175,4.3625,4.38875,2638936,0
+CPRT.US,D,20150911,000000,4.3725,4.39875,4.34,4.38,1448000,0
+CPRT.US,D,20150914,000000,4.38625,4.40125,4.3275,4.33625,2945600,0
+CPRT.US,D,20150915,000000,4.33875,4.40875,4.32125,4.40125,4167200,0
+CPRT.US,D,20150916,000000,4.405,4.4225,4.37875,4.415,2940800,0
+CPRT.US,D,20150917,000000,4.415,4.45625,4.39875,4.41125,3216360,0
+CPRT.US,D,20150918,000000,4.35,4.40625,4.33875,4.345,11260000,0
+CPRT.US,D,20150921,000000,4.3725,4.4275,4.36375,4.38625,3052800,0
+CPRT.US,D,20150922,000000,4.345,4.35875,4.28,4.29625,4511200,0
+CPRT.US,D,20150923,000000,4.335,4.42625,4.16125,4.26125,6231808,0
+CPRT.US,D,20150924,000000,4.24,4.24875,4.1925,4.22875,3264328,0
+CPRT.US,D,20150925,000000,4.24375,4.32375,4.16,4.275,4319200,0
+CPRT.US,D,20150928,000000,4.25375,4.26375,4.1625,4.1825,4140280,0
+CPRT.US,D,20150929,000000,4.1825,4.21,4.16,4.17375,4668000,0
+CPRT.US,D,20150930,000000,4.2125,4.22875,4.10625,4.1125,7682400,0
+CPRT.US,D,20151001,000000,4.1075,4.19,4.075,4.18,4365600,0
+CPRT.US,D,20151002,000000,4.09875,4.2475,4.09875,4.2475,5382400,0
+CPRT.US,D,20151005,000000,4.285,4.368,4.28125,4.35,4750360,0
+CPRT.US,D,20151006,000000,4.35,4.365,4.3225,4.33,4519200,0
+CPRT.US,D,20151007,000000,4.345,4.3775,4.3225,4.355,3722856,0
+CPRT.US,D,20151008,000000,4.35,4.38125,4.3125,4.35625,7091200,0
+CPRT.US,D,20151009,000000,4.36,4.37,4.315,4.34875,5596800,0
+CPRT.US,D,20151012,000000,4.34375,4.3775,4.31875,4.3675,3207216,0
+CPRT.US,D,20151013,000000,4.33625,4.39375,4.33,4.34,3492800,0
+CPRT.US,D,20151014,000000,4.3425,4.355,4.29125,4.30125,2745600,0
+CPRT.US,D,20151015,000000,4.3225,4.34375,4.27,4.34375,3509600,0
+CPRT.US,D,20151016,000000,4.3375,4.36625,4.3175,4.345,3039200,0
+CPRT.US,D,20151019,000000,4.33625,4.4075,4.27375,4.3825,6978936,0
+CPRT.US,D,20151020,000000,4.385,4.43,4.37625,4.41,2903200,0
+CPRT.US,D,20151021,000000,4.4375,4.4375,4.40375,4.4125,3270400,0
+CPRT.US,D,20151022,000000,4.44,4.46875,4.39125,4.4275,4017600,0
+CPRT.US,D,20151023,000000,4.465,4.475,4.42625,4.46375,2891200,0
+CPRT.US,D,20151026,000000,4.45,4.49875,4.425,4.48625,3147200,0
+CPRT.US,D,20151027,000000,4.46125,4.495,4.4,4.43875,3171200,0
+CPRT.US,D,20151028,000000,4.4675,4.5,4.43,4.5,2563200,0
+CPRT.US,D,20151029,000000,4.48,4.51375,4.4575,4.50875,1983200,0
+CPRT.US,D,20151030,000000,4.50125,4.54875,4.38875,4.52625,6343200,0
+CPRT.US,D,20151102,000000,4.5375,4.60375,4.5325,4.59125,7514440,0
+CPRT.US,D,20151103,000000,4.57875,4.58875,4.5375,4.57625,4572000,0
+CPRT.US,D,20151104,000000,4.59375,4.6025,4.54625,4.58125,5253672,0
+CPRT.US,D,20151105,000000,4.59625,4.63625,4.56375,4.63375,5219200,0
+CPRT.US,D,20151106,000000,4.62,4.65375,4.60625,4.6375,5431200,0
+CPRT.US,D,20151109,000000,4.6375,4.6375,4.58625,4.63,6542600,0
+CPRT.US,D,20151110,000000,4.62125,4.6425,4.58875,4.61375,5176800,0
+CPRT.US,D,20151111,000000,4.60875,4.61375,4.54875,4.56625,5240800,0
+CPRT.US,D,20151112,000000,4.54125,4.6175,4.47125,4.4775,4535200,0
+CPRT.US,D,20151113,000000,4.47875,4.48625,4.44375,4.46,3907200,0
+CPRT.US,D,20151116,000000,4.4425,4.47625,4.42875,4.47625,4019200,0
+CPRT.US,D,20151117,000000,4.4925,4.57,4.45875,4.49,4380000,0
+CPRT.US,D,20151118,000000,4.51125,4.55375,4.475,4.55,3677600,0
+CPRT.US,D,20151119,000000,4.5525,4.58625,4.5325,4.575,4991200,0
+CPRT.US,D,20151120,000000,4.5975,4.60375,4.56625,4.5875,4047200,0
+CPRT.US,D,20151123,000000,4.61875,4.66625,4.575,4.65,5584800,0
+CPRT.US,D,20151124,000000,4.96875,4.96875,4.825,4.89125,26128000,0
+CPRT.US,D,20151125,000000,4.91375,4.9825,4.90875,4.9475,18367200,0
+CPRT.US,D,20151127,000000,4.94625,4.96125,4.91875,4.95875,5719200,0
+CPRT.US,D,20151130,000000,4.97,4.98,4.9275,4.93375,8256800,0
+CPRT.US,D,20151201,000000,4.95875,4.962,4.90375,4.92,10913176,0
+CPRT.US,D,20151202,000000,4.925,4.925,4.8875,4.90625,9735928,0
+CPRT.US,D,20151203,000000,4.9175,4.925,4.825,4.855,8876232,0
+CPRT.US,D,20151204,000000,4.87125,4.89,4.8375,4.88,7813600,0
+CPRT.US,D,20151207,000000,4.875,4.89625,4.84,4.87375,6475200,0
+CPRT.US,D,20151208,000000,4.85,4.88375,4.83625,4.87,5943872,0
+CPRT.US,D,20151209,000000,4.86,4.8825,4.80625,4.85125,10756800,0
+CPRT.US,D,20151210,000000,4.86,4.9025,4.85,4.8575,11409600,0
+CPRT.US,D,20151211,000000,4.825,4.84375,4.77375,4.785,8074400,0
+CPRT.US,D,20151214,000000,4.795,4.81,4.75125,4.79,6070384,0
+CPRT.US,D,20151215,000000,4.8175,4.845,4.7875,4.83875,10335200,0
+CPRT.US,D,20151216,000000,4.85875,4.85875,4.7975,4.83625,7928800,0
+CPRT.US,D,20151217,000000,4.84875,4.855,4.79375,4.7975,7655200,0
+CPRT.US,D,20151218,000000,4.78875,4.8075,4.76,4.76375,19695200,0
+CPRT.US,D,20151221,000000,4.78625,4.82,4.77625,4.82,9348800,0
+CPRT.US,D,20151222,000000,4.84,4.86,4.8,4.84875,26666936,0
+CPRT.US,D,20151223,000000,4.85375,4.8675,4.83875,4.8625,26101600,0
+CPRT.US,D,20151224,000000,4.79875,4.8125,4.66,4.78625,17775960,0
+CPRT.US,D,20151228,000000,4.7325,4.825,4.71125,4.79625,18001536,0
+CPRT.US,D,20151229,000000,4.8175,4.86625,4.81125,4.8525,12660936,0
+CPRT.US,D,20151230,000000,4.8375,4.84625,4.7625,4.765,8015000,0
+CPRT.US,D,20151231,000000,4.76,4.812,4.74,4.75125,9545544,0
+CPRT.US,D,20160104,000000,4.69875,4.71,4.6175,4.70875,10198152,0
+CPRT.US,D,20160105,000000,4.74,4.7675,4.70875,4.7175,13675096,0
+CPRT.US,D,20160106,000000,4.65625,4.6875,4.61125,4.63125,10661920,0
+CPRT.US,D,20160107,000000,4.56375,4.59625,4.43875,4.4575,12337704,0
+CPRT.US,D,20160108,000000,4.4775,4.50125,4.38375,4.38625,8817456,0
+CPRT.US,D,20160111,000000,4.4,4.42125,4.33375,4.39125,8266440,0
+CPRT.US,D,20160112,000000,4.43,4.43875,4.3425,4.39625,6435216,0
+CPRT.US,D,20160113,000000,4.405,4.41875,4.30375,4.31375,6774096,0
+CPRT.US,D,20160114,000000,4.32625,4.375,4.26625,4.3475,5484312,0
+CPRT.US,D,20160115,000000,4.225,4.2525,4.1575,4.21375,6874136,0
+CPRT.US,D,20160119,000000,4.23875,4.24375,4.1275,4.1625,7699200,0
+CPRT.US,D,20160120,000000,4.1175,4.20125,4.0325,4.14375,6630032,0
+CPRT.US,D,20160121,000000,4.15625,4.193,4.09375,4.12625,12372136,0
+CPRT.US,D,20160122,000000,4.1725,4.26625,4.1725,4.25875,5962184,0
+CPRT.US,D,20160125,000000,4.2475,4.24875,4.17625,4.18375,4282512,0
+CPRT.US,D,20160126,000000,4.2025,4.2725,4.1675,4.27125,3835248,0
+CPRT.US,D,20160127,000000,4.26375,4.26375,4.11575,4.14125,5591344,0
+CPRT.US,D,20160128,000000,4.16375,4.19625,4.0775,4.15375,5498944,0
+CPRT.US,D,20160129,000000,4.1625,4.195,4.155,4.18875,3362960,0
+CPRT.US,D,20160201,000000,4.15625,4.22,4.13125,4.1925,2679560,0
+CPRT.US,D,20160202,000000,4.1675,4.1675,4.095,4.13875,3361840,0
+CPRT.US,D,20160203,000000,4.17,4.185,4.10375,4.1675,5626376,0
+CPRT.US,D,20160204,000000,4.1625,4.26875,4.11,4.26375,8218456,0
+CPRT.US,D,20160205,000000,4.25,4.26,4.133,4.1475,9047256,0
+CPRT.US,D,20160208,000000,4.09875,4.1975,4.08625,4.1925,6475848,0
+CPRT.US,D,20160209,000000,4.15,4.295,4.1395,4.26375,11646992,0
+CPRT.US,D,20160210,000000,4.27625,4.43375,4.27,4.285,4972464,0
+CPRT.US,D,20160211,000000,4.2275,4.31125,4.1475,4.2875,4807456,0
+CPRT.US,D,20160212,000000,4.32375,4.36625,4.29875,4.36125,3266488,0
+CPRT.US,D,20160216,000000,4.39625,4.46375,4.20625,4.44125,6921032,0
+CPRT.US,D,20160217,000000,4.47,4.5075,4.44125,4.49125,4450816,0
+CPRT.US,D,20160218,000000,4.5075,4.5075,4.442,4.46875,3703416,0
+CPRT.US,D,20160219,000000,4.45,4.5,4.43375,4.49875,3291992,0
+CPRT.US,D,20160222,000000,4.53,4.55,4.4825,4.52625,2599072,0
+CPRT.US,D,20160223,000000,4.5275,4.5625,4.445,4.49625,8979688,0
+CPRT.US,D,20160224,000000,4.51625,4.61625,4.393,4.59625,10994616,0
+CPRT.US,D,20160225,000000,4.6525,4.76125,4.61875,4.76125,9688800,0
+CPRT.US,D,20160226,000000,4.78375,4.8275,4.75,4.81375,6696184,0
+CPRT.US,D,20160229,000000,4.8075,4.81,4.71125,4.71875,6103912,0
+CPRT.US,D,20160301,000000,4.7525,4.928,4.7245,4.92375,6838912,0
+CPRT.US,D,20160302,000000,4.90625,4.9445,4.89,4.93875,5980552,0
+CPRT.US,D,20160303,000000,4.93875,4.98625,4.89875,4.98625,5716800,0
+CPRT.US,D,20160304,000000,5,5,4.82625,4.955,8625120,0
+CPRT.US,D,20160307,000000,4.92625,5.01125,4.84625,4.98875,5530176,0
+CPRT.US,D,20160308,000000,4.98375,5.0025,4.935,4.96375,6103448,0
+CPRT.US,D,20160309,000000,4.98625,5.025,4.93875,5.0175,4568552,0
+CPRT.US,D,20160310,000000,5.02625,5.03125,4.7945,5.01125,5062888,0
+CPRT.US,D,20160311,000000,5.02875,5.06375,4.9855,5.05,3879216,0
+CPRT.US,D,20160314,000000,5.03875,5.085,5.0275,5.0625,3611552,0
+CPRT.US,D,20160315,000000,5.03625,5.09625,5.01375,5.06,5172864,0
+CPRT.US,D,20160316,000000,5.0525,5.13875,5.0475,5.11875,4343384,0
+CPRT.US,D,20160317,000000,5.10875,5.15875,5.09125,5.0925,9183152,0
+CPRT.US,D,20160318,000000,5.0825,5.215,5.0825,5.2075,11725064,0
+CPRT.US,D,20160321,000000,5.0575,5.19125,4.99375,5.1725,11761936,0
+CPRT.US,D,20160322,000000,5.1475,5.18625,5.12375,5.14,5066784,0
+CPRT.US,D,20160323,000000,5.12375,5.13625,5.075,5.085,4508056,0
+CPRT.US,D,20160324,000000,5.05375,5.0875,5.03,5.08375,8265984,0
+CPRT.US,D,20160328,000000,5.11875,5.15125,4.983,5.0525,4080576,0
+CPRT.US,D,20160329,000000,5.0525,5.17,4.98375,5.1625,4034048,0
+CPRT.US,D,20160330,000000,5.18625,5.2225,5.15325,5.20125,2741864,0
+CPRT.US,D,20160331,000000,5.18625,5.225,5.07125,5.09625,9296032,0
+CPRT.US,D,20160401,000000,5.08,5.158,5.04875,5.14875,4197424,0
+CPRT.US,D,20160404,000000,5.16875,5.2205,5.08375,5.08625,3520944,0
+CPRT.US,D,20160405,000000,5.03625,5.09125,4.9975,5.065,3343592,0
+CPRT.US,D,20160406,000000,5.0775,5.1225,5.02625,5.11375,3245216,0
+CPRT.US,D,20160407,000000,5.10125,5.10875,5.0275,5.0575,2890448,0
+CPRT.US,D,20160408,000000,5.09625,5.0975,5.0355,5.0675,2404680,0
+CPRT.US,D,20160411,000000,5.10375,5.175,5.0875,5.115,5199272,0
+CPRT.US,D,20160412,000000,5.12875,5.22,5.11625,5.20125,6004464,0
+CPRT.US,D,20160413,000000,5.235,5.265,5.2025,5.26375,3118112,0
+CPRT.US,D,20160414,000000,5.27375,5.3175,5.25875,5.27125,3545344,0
+CPRT.US,D,20160415,000000,5.27,5.2775,5.23375,5.27125,3665168,0
+CPRT.US,D,20160418,000000,5.26375,5.29625,5.2475,5.27375,1748248,0
+CPRT.US,D,20160419,000000,5.3025,5.3175,5.26375,5.30875,2494784,0
+CPRT.US,D,20160420,000000,5.31625,5.38875,5.23275,5.355,3451976,0
+CPRT.US,D,20160421,000000,5.3175,5.342,5.25625,5.27,4080776,0
+CPRT.US,D,20160422,000000,5.27375,5.3,5.24,5.28625,2419912,0
+CPRT.US,D,20160425,000000,5.26375,5.2975,5.23875,5.27875,2101776,0
+CPRT.US,D,20160426,000000,5.275,5.3275,5.2595,5.3,3099672,0
+CPRT.US,D,20160427,000000,5.30125,5.3695,5.2855,5.34375,1870824,0
+CPRT.US,D,20160428,000000,5.33625,5.4275,5.30625,5.3525,2509216,0
+CPRT.US,D,20160429,000000,5.3425,5.365,5.31,5.35375,3785832,0
+CPRT.US,D,20160502,000000,5.355,5.3875,5.3345,5.37875,3342392,0
+CPRT.US,D,20160503,000000,5.33375,5.3815,5.28125,5.31125,3212000,0
+CPRT.US,D,20160504,000000,5.29875,5.34875,5.2875,5.33625,4397664,0
+CPRT.US,D,20160505,000000,5.36375,5.41625,5.34125,5.375,4934224,0
+CPRT.US,D,20160506,000000,5.34375,5.4025,5.315,5.35875,2267808,0
+CPRT.US,D,20160509,000000,5.35,5.42,5.3395,5.4,2841904,0
+CPRT.US,D,20160510,000000,5.435,5.47625,5.39125,5.46125,2255952,0
+CPRT.US,D,20160511,000000,5.45125,5.4775,5.4055,5.42,3220448,0
+CPRT.US,D,20160512,000000,5.44875,5.4575,5.37375,5.40625,3408096,0
+CPRT.US,D,20160513,000000,5.415,5.417,5.3125,5.34125,3782584,0
+CPRT.US,D,20160516,000000,5.345,5.44125,5.323,5.43125,2345656,0
+CPRT.US,D,20160517,000000,5.43125,5.4575,5.37125,5.39375,4667608,0
+CPRT.US,D,20160518,000000,5.385,5.45625,5.375,5.4125,3547208,0
+CPRT.US,D,20160519,000000,5.395,5.4155,5.295,5.3325,4727920,0
+CPRT.US,D,20160520,000000,5.36125,5.43125,5.3275,5.42875,3851920,0
+CPRT.US,D,20160523,000000,5.43125,5.49375,5.403,5.41875,4390816,0
+CPRT.US,D,20160524,000000,5.46,5.5105,5.41375,5.50625,5121592,0
+CPRT.US,D,20160525,000000,5.5225,5.5465,5.47,5.4825,7861112,0
+CPRT.US,D,20160526,000000,5.75,6.0675,5.75,6.01625,18096512,0
+CPRT.US,D,20160527,000000,6,6.1425,5.98,6.10875,10599552,0
+CPRT.US,D,20160531,000000,6.15625,6.2375,6.09125,6.18875,5897632,0
+CPRT.US,D,20160601,000000,6.22125,6.2375,6.153,6.17,11890384,0
+CPRT.US,D,20160602,000000,6.16625,6.19,6.11875,6.1825,6477464,0
+CPRT.US,D,20160603,000000,6.175,6.2175,6.093,6.1025,3166816,0
+CPRT.US,D,20160606,000000,6.11125,6.15375,6.07375,6.1275,3359760,0
+CPRT.US,D,20160607,000000,6.1275,6.19125,6.0955,6.1675,4320968,0
+CPRT.US,D,20160608,000000,6.155,6.2125,6.1025,6.2125,6281632,0
+CPRT.US,D,20160609,000000,6.17875,6.26,6.1125,6.24875,4432344,0
+CPRT.US,D,20160610,000000,6.19375,6.2,6.11875,6.128,5037896,0
+CPRT.US,D,20160613,000000,6.1,6.14125,6.07125,6.11,4837864,0
+CPRT.US,D,20160614,000000,6.07875,6.11125,6.06875,6.09125,4408112,0
+CPRT.US,D,20160615,000000,6.11125,6.125,6.07,6.10625,4784760,0
+CPRT.US,D,20160616,000000,6.0775,6.1125,6.03375,6.10625,2892392,0
+CPRT.US,D,20160617,000000,6.08625,6.13875,6.06875,6.07375,4934800,0
+CPRT.US,D,20160620,000000,6.14125,6.1975,6.085,6.1425,3139272,0
+CPRT.US,D,20160621,000000,6.13125,6.1695,6.105,6.1225,2270560,0
+CPRT.US,D,20160622,000000,6.14875,6.1755,6.097,6.10375,3178416,0
+CPRT.US,D,20160623,000000,6.16875,6.17875,6.12375,6.17875,4893336,0
+CPRT.US,D,20160624,000000,5.96,6.06125,5.88875,5.95125,5410008,0
+CPRT.US,D,20160627,000000,5.84375,5.88725,5.74625,5.8075,8598656,0
+CPRT.US,D,20160628,000000,5.84625,5.8725,5.79625,5.84125,10480632,0
+CPRT.US,D,20160629,000000,5.9075,6.197,5.87625,6.01125,3999952,0
+CPRT.US,D,20160630,000000,6.03625,6.1275,5.99625,6.12625,4566568,0
+CPRT.US,D,20160701,000000,6.135,6.20375,6.0745,6.1675,3521176,0
+CPRT.US,D,20160705,000000,6.1275,6.2125,6.10375,6.175,3179016,0
+CPRT.US,D,20160706,000000,6.17375,6.218,6.135,6.165,4237968,0
+CPRT.US,D,20160707,000000,6.1725,6.21125,6.10625,6.11625,2695464,0
+CPRT.US,D,20160708,000000,6.17875,6.2525,6.1525,6.23125,4615616,0
+CPRT.US,D,20160711,000000,6.23875,6.29625,6.23625,6.25125,3318920,0
+CPRT.US,D,20160712,000000,6.29,6.33625,6.18875,6.25125,4830984,0
+CPRT.US,D,20160713,000000,6.285,6.285,6.19,6.195,1977496,0
+CPRT.US,D,20160714,000000,6.245,6.25875,6.20625,6.23875,1961008,0
+CPRT.US,D,20160715,000000,6.21625,6.2475,6.1875,6.2375,1832416,0
+CPRT.US,D,20160718,000000,6.265,6.29875,6.18625,6.195,2960000,0
+CPRT.US,D,20160719,000000,6.16875,6.20625,6.1375,6.1825,2437808,0
+CPRT.US,D,20160720,000000,6.19,6.2655,6.19,6.22,2408624,0
+CPRT.US,D,20160721,000000,6.20625,6.295,6.14625,6.21875,2084760,0
+CPRT.US,D,20160722,000000,6.2225,6.31875,6.19875,6.2955,1576064,0
+CPRT.US,D,20160725,000000,6.28375,6.39625,6.28375,6.35375,4950024,0
+CPRT.US,D,20160726,000000,6.335,6.37125,6.3025,6.325,2185432,0
+CPRT.US,D,20160727,000000,6.335,6.41375,6.255,6.41375,4360840,0
+CPRT.US,D,20160728,000000,6.40375,6.41075,6.297,6.30375,5108096,0
+CPRT.US,D,20160729,000000,6.31,6.35,6.29625,6.305,2874960,0
+CPRT.US,D,20160801,000000,6.33,6.42625,6.30125,6.41375,2950864,0
+CPRT.US,D,20160802,000000,6.4325,6.4345,6.34875,6.355,3629456,0
+CPRT.US,D,20160803,000000,6.37375,6.37375,6.24,6.25,2939560,0
+CPRT.US,D,20160804,000000,6.24625,6.31125,6.24375,6.27875,3135264,0
+CPRT.US,D,20160805,000000,6.315,6.39375,6.30125,6.375,2226304,0
+CPRT.US,D,20160808,000000,6.375,6.38125,6.29625,6.3,2716144,0
+CPRT.US,D,20160809,000000,6.29875,6.34125,6.235,6.3025,2780584,0
+CPRT.US,D,20160810,000000,6.31125,6.36625,6.30625,6.36625,3091456,0
+CPRT.US,D,20160811,000000,6.375,6.4125,6.33125,6.335,2146056,0
+CPRT.US,D,20160812,000000,6.33375,6.3475,6.28575,6.3275,1364912,0
+CPRT.US,D,20160815,000000,6.3525,6.3675,6.3175,6.355,2465216,0
+CPRT.US,D,20160816,000000,6.35,6.355,6.3,6.3425,1846240,0
+CPRT.US,D,20160817,000000,6.34375,6.40625,6.3125,6.39875,2862168,0
+CPRT.US,D,20160818,000000,6.39875,6.5125,6.3675,6.50875,3810160,0
+CPRT.US,D,20160819,000000,6.5,6.55375,6.4825,6.52125,3403080,0
+CPRT.US,D,20160822,000000,6.525,6.6025,6.50625,6.6,3738832,0
+CPRT.US,D,20160823,000000,6.6325,6.65,6.6095,6.61875,1932056,0
+CPRT.US,D,20160824,000000,6.6275,6.6275,6.575,6.5875,1902432,0
+CPRT.US,D,20160825,000000,6.50625,6.7125,6.465,6.52375,4113344,0
+CPRT.US,D,20160826,000000,6.505,6.51125,6.39875,6.44875,2898296,0
+CPRT.US,D,20160829,000000,6.435,6.50625,6.3925,6.46125,4065072,0
+CPRT.US,D,20160830,000000,6.48375,6.48375,6.365,6.3925,3939064,0
+CPRT.US,D,20160831,000000,6.39875,6.4475,6.35625,6.3775,3232392,0
+CPRT.US,D,20160901,000000,6.40125,6.43125,6.3675,6.40375,4588224,0
+CPRT.US,D,20160902,000000,6.4375,6.4805,6.385,6.46,3587056,0
+CPRT.US,D,20160906,000000,6.44,6.44,6.3225,6.41625,5347144,0
+CPRT.US,D,20160907,000000,6.4,6.4175,6.3475,6.39375,3063968,0
+CPRT.US,D,20160908,000000,6.3775,6.43,6.2945,6.32625,3849768,0
+CPRT.US,D,20160909,000000,6.26875,6.2905,6.225,6.25125,6054048,0
+CPRT.US,D,20160912,000000,6.24,6.31,6.2025,6.30625,4516296,0
+CPRT.US,D,20160913,000000,6.2975,6.2975,6.1825,6.21875,3400240,0
+CPRT.US,D,20160914,000000,6.2475,6.265,6.195,6.21625,2335384,0
+CPRT.US,D,20160915,000000,6.22625,6.2965,6.1775,6.28875,2941896,0
+CPRT.US,D,20160916,000000,6.2625,6.30375,6.22625,6.2575,5825768,0
+CPRT.US,D,20160919,000000,6.2675,6.37125,6.26375,6.3425,3649376,0
+CPRT.US,D,20160920,000000,6.395,6.46275,6.345,6.42625,5032544,0
+CPRT.US,D,20160921,000000,6.8125,6.84,6.44,6.6875,17089664,0
+CPRT.US,D,20160922,000000,6.75,6.75,6.605,6.60875,9726880,0
+CPRT.US,D,20160923,000000,6.61625,6.76625,6.61625,6.75625,10893192,0
+CPRT.US,D,20160926,000000,6.7475,6.75375,6.6875,6.70625,3510344,0
+CPRT.US,D,20160927,000000,6.7025,6.78125,6.6675,6.75625,5000120,0
+CPRT.US,D,20160928,000000,6.765,6.79125,6.68,6.74,4824232,0
+CPRT.US,D,20160929,000000,6.7275,6.73875,6.58875,6.6275,4000656,0
+CPRT.US,D,20160930,000000,6.64125,6.7325,6.64125,6.695,4766888,0
+CPRT.US,D,20161003,000000,6.71875,6.77375,6.71875,6.7325,5997760,0
+CPRT.US,D,20161004,000000,6.76125,6.7835,6.66,6.6775,3188352,0
+CPRT.US,D,20161005,000000,6.70125,6.745,6.6725,6.68625,3995184,0
+CPRT.US,D,20161006,000000,6.69625,6.74625,6.66375,6.71125,4625408,0
+CPRT.US,D,20161007,000000,6.71375,6.71875,6.64,6.68375,6438112,0
+CPRT.US,D,20161010,000000,6.73,6.815,6.7175,6.775,3311520,0
+CPRT.US,D,20161011,000000,6.775,6.77625,6.68,6.70625,5710152,0
+CPRT.US,D,20161012,000000,6.68875,6.79875,6.67875,6.76625,4931416,0
+CPRT.US,D,20161013,000000,6.70875,6.75375,6.68875,6.735,2450192,0
+CPRT.US,D,20161014,000000,6.75625,6.77625,6.7175,6.7475,3848392,0
+CPRT.US,D,20161017,000000,6.72125,6.7775,6.70625,6.74375,3769352,0
+CPRT.US,D,20161018,000000,6.77625,6.795,6.74875,6.765,3165136,0
+CPRT.US,D,20161019,000000,6.77875,6.81625,6.73,6.8075,2471024,0
+CPRT.US,D,20161020,000000,6.79125,6.79125,6.71625,6.755,3770600,0
+CPRT.US,D,20161021,000000,6.72,6.8075,6.64,6.6875,6971864,0
+CPRT.US,D,20161024,000000,6.715,6.7875,6.6745,6.68125,3219472,0
+CPRT.US,D,20161025,000000,6.69625,6.715,6.60625,6.62125,8917880,0
+CPRT.US,D,20161026,000000,6.59,6.655,6.54625,6.56125,5338736,0
+CPRT.US,D,20161027,000000,6.54875,6.5785,6.43,6.46875,5809568,0
+CPRT.US,D,20161028,000000,6.4625,6.60625,6.458,6.5675,6037296,0
+CPRT.US,D,20161031,000000,6.55625,6.58375,6.50625,6.55875,5272048,0
+CPRT.US,D,20161101,000000,6.5775,6.5825,6.48375,6.49125,3892384,0
+CPRT.US,D,20161102,000000,6.4675,6.55,6.465,6.47625,3812488,0
+CPRT.US,D,20161103,000000,6.47,6.50625,6.45125,6.50625,4341992,0
+CPRT.US,D,20161104,000000,6.4825,6.518,6.3425,6.34875,6448920,0
+CPRT.US,D,20161107,000000,6.4125,6.485,6.38375,6.48375,5164904,0
+CPRT.US,D,20161108,000000,6.455,6.5875,6.455,6.56125,3766280,0
+CPRT.US,D,20161109,000000,6.50125,6.67375,6.43125,6.6675,3181584,0
+CPRT.US,D,20161110,000000,6.70125,6.72875,6.60875,6.6575,7180656,0
+CPRT.US,D,20161111,000000,6.64375,6.76375,6.60125,6.75875,2314344,0
+CPRT.US,D,20161114,000000,6.795,6.9025,6.78875,6.8975,5350288,0
+CPRT.US,D,20161115,000000,6.88,6.94625,6.86375,6.89625,3512320,0
+CPRT.US,D,20161116,000000,6.89375,6.98125,6.86375,6.975,4548856,0
+CPRT.US,D,20161117,000000,6.995,7.0925,6.98875,7.08,8341704,0
+CPRT.US,D,20161118,000000,7.075,7.08125,6.955,7.0075,7552064,0
+CPRT.US,D,20161121,000000,7.06375,7.1225,6.99625,7.03,7894024,0
+CPRT.US,D,20161122,000000,6.875,7.043,6.65125,6.71625,13605088,0
+CPRT.US,D,20161123,000000,6.6225,6.815,6.6185,6.81375,7327472,0
+CPRT.US,D,20161125,000000,6.8325,6.84375,6.78125,6.82875,1959368,0
+CPRT.US,D,20161128,000000,6.78875,6.81,6.7395,6.79,5758288,0
+CPRT.US,D,20161129,000000,6.79,6.85575,6.75,6.8175,4060920,0
+CPRT.US,D,20161130,000000,6.83375,6.89125,6.80375,6.84,4417096,0
+CPRT.US,D,20161201,000000,6.86625,6.8725,6.78,6.83625,4335792,0
+CPRT.US,D,20161202,000000,6.82625,6.86375,6.77,6.79875,3234736,0
+CPRT.US,D,20161205,000000,6.83625,6.86,6.805,6.8225,2714616,0
+CPRT.US,D,20161206,000000,6.835,6.85375,6.76375,6.8525,3608640,0
+CPRT.US,D,20161207,000000,6.855,6.9975,6.82,6.99125,4262240,0
+CPRT.US,D,20161208,000000,6.9875,7.01125,6.9455,6.9655,2759608,0
+CPRT.US,D,20161209,000000,6.98,6.98,6.885,6.91875,4003960,0
+CPRT.US,D,20161212,000000,6.94625,6.988,6.865,6.97125,5613304,0
+CPRT.US,D,20161213,000000,6.99875,7.0375,6.91625,7.02125,5024400,0
+CPRT.US,D,20161214,000000,7.04625,7.06375,6.9775,7.0025,6000776,0
+CPRT.US,D,20161215,000000,7.00125,7.0225,6.95,7.01625,4071736,0
+CPRT.US,D,20161216,000000,7.0125,7.0675,6.96,6.98125,9056152,0
+CPRT.US,D,20161219,000000,6.9975,7.0575,6.92375,6.9875,3911784,0
+CPRT.US,D,20161220,000000,6.98875,7.08,6.9825,7.06875,4228904,0
+CPRT.US,D,20161221,000000,7.07125,7.0925,7.00875,7.0325,2572320,0
+CPRT.US,D,20161222,000000,7.0525,7.115,6.91375,6.92125,3675784,0
+CPRT.US,D,20161223,000000,6.95,6.97625,6.92,6.94375,1778472,0
+CPRT.US,D,20161227,000000,6.97,7.0425,6.93625,7.00125,2656816,0
+CPRT.US,D,20161228,000000,7.0225,7.04375,6.92125,6.94375,1842744,0
+CPRT.US,D,20161229,000000,6.93,6.97875,6.89,6.94,1915688,0
+CPRT.US,D,20161230,000000,6.9625,6.97125,6.913,6.92625,2389632,0
+CPRT.US,D,20170103,000000,6.9475,7.01875,6.91,6.965,4713632,0
+CPRT.US,D,20170104,000000,6.975,7.10625,6.94125,7.0575,6862152,0
+CPRT.US,D,20170105,000000,7.05375,7.11375,6.98875,7.05,3509408,0
+CPRT.US,D,20170106,000000,7.0325,7.1075,7.02125,7.085,4835680,0
+CPRT.US,D,20170109,000000,7.085,7.11375,7.05625,7.06625,6453296,0
+CPRT.US,D,20170110,000000,7.05625,7.141,7.0325,7.08875,4480368,0
+CPRT.US,D,20170111,000000,7.12375,7.1725,7.07,7.16375,2915608,0
+CPRT.US,D,20170112,000000,7.1225,7.1335,6.98,7.105,4535488,0
+CPRT.US,D,20170113,000000,7.13125,7.1975,7.11625,7.175,2102320,0
+CPRT.US,D,20170117,000000,7.1575,7.1575,7.0525,7.06875,2546024,0
+CPRT.US,D,20170118,000000,7.07,7.0875,7.0275,7.0825,3821048,0
+CPRT.US,D,20170119,000000,7.08375,7.121,7.0425,7.065,2537584,0
+CPRT.US,D,20170120,000000,7.08375,7.125,7.04625,7.11875,2174496,0
+CPRT.US,D,20170123,000000,7.10625,7.135,7.02375,7.0475,3624568,0
+CPRT.US,D,20170124,000000,7.0525,7.17625,7.04375,7.1725,3501080,0
+CPRT.US,D,20170125,000000,7.1825,7.24625,7.17625,7.20125,2879176,0
+CPRT.US,D,20170126,000000,7.21,7.2425,7.1225,7.13375,2835816,0
+CPRT.US,D,20170127,000000,7.1575,7.21,7.10375,7.1275,2143152,0
+CPRT.US,D,20170130,000000,7.1475,7.1875,7.00875,7.11625,3700536,0
+CPRT.US,D,20170131,000000,7.11625,7.13125,7.02125,7.0925,3477264,0
+CPRT.US,D,20170201,000000,7.13125,7.17625,6.95875,6.995,4638352,0
+CPRT.US,D,20170202,000000,7.00125,7.04,6.935,6.9575,4320432,0
+CPRT.US,D,20170203,000000,6.9775,7.075,6.9775,7.06625,2684896,0
+CPRT.US,D,20170206,000000,7.07375,7.13625,7.0375,7.065,2052368,0
+CPRT.US,D,20170207,000000,7.09125,7.1125,7.01125,7.10375,3790088,0
+CPRT.US,D,20170208,000000,7.10375,7.1575,7.04375,7.14875,3905696,0
+CPRT.US,D,20170209,000000,7.15125,7.232,7.1325,7.2275,3217096,0
+CPRT.US,D,20170210,000000,7.23375,7.2775,7.2075,7.27125,2776232,0
+CPRT.US,D,20170213,000000,7.275,7.355,7.275,7.3375,3147208,0
+CPRT.US,D,20170214,000000,7.31,7.355,7.30125,7.3225,2373072,0
+CPRT.US,D,20170215,000000,7.31625,7.425,7.3025,7.41,1791216,0
+CPRT.US,D,20170216,000000,7.41625,7.4825,7.3925,7.47875,3839072,0
+CPRT.US,D,20170217,000000,7.4425,7.4475,7.345,7.37625,6971192,0
+CPRT.US,D,20170221,000000,7.39875,7.57,7.3825,7.5375,7515224,0
+CPRT.US,D,20170222,000000,7.3125,7.434,7.11,7.30625,10262832,0
+CPRT.US,D,20170223,000000,7.2625,7.53875,7.2075,7.43,9758888,0
+CPRT.US,D,20170224,000000,7.42375,7.445,7.352,7.37375,3470936,0
+CPRT.US,D,20170227,000000,7.375,7.44375,7.35625,7.44,3828056,0
+CPRT.US,D,20170228,000000,7.39375,7.4925,7.35,7.3925,3907216,0
+CPRT.US,D,20170301,000000,7.4575,7.5075,7.4175,7.50125,6089648,0
+CPRT.US,D,20170302,000000,7.47625,7.56,7.46125,7.515,3211712,0
+CPRT.US,D,20170303,000000,7.505,7.592,7.3955,7.56,2696120,0
+CPRT.US,D,20170306,000000,7.55625,7.585,7.495,7.58,4476664,0
+CPRT.US,D,20170307,000000,7.59,7.605,7.54,7.57875,3099616,0
+CPRT.US,D,20170308,000000,7.59625,7.62975,7.55375,7.57125,4814216,0
+CPRT.US,D,20170309,000000,7.58625,7.58625,7.4975,7.55625,2817520,0
+CPRT.US,D,20170310,000000,7.57625,7.603,7.5245,7.57,3344832,0
+CPRT.US,D,20170313,000000,7.57375,7.61,7.55625,7.57375,2083320,0
+CPRT.US,D,20170314,000000,7.5475,7.5775,7.46375,7.55125,1848568,0
+CPRT.US,D,20170315,000000,7.57875,7.641,7.555,7.635,2728280,0
+CPRT.US,D,20170316,000000,7.6475,7.70125,7.61,7.65875,2321792,0
+CPRT.US,D,20170317,000000,7.68125,7.7125,7.65375,7.68625,4624728,0
+CPRT.US,D,20170320,000000,7.68625,7.7285,7.6375,7.725,4154408,0
+CPRT.US,D,20170321,000000,7.7425,7.7705,7.5675,7.595,6095208,0
+CPRT.US,D,20170322,000000,7.6,7.6925,7.59375,7.65125,5029608,0
+CPRT.US,D,20170323,000000,7.62125,7.7025,7.61,7.67625,2991960,0
+CPRT.US,D,20170324,000000,7.6825,7.72625,7.645,7.665,2608352,0
+CPRT.US,D,20170327,000000,7.62875,7.77125,7.595,7.76,3420112,0
+CPRT.US,D,20170328,000000,7.74375,7.8375,7.689,7.8,4339936,0
+CPRT.US,D,20170329,000000,7.8075,7.83,7.75,7.7875,2448088,0
+CPRT.US,D,20170330,000000,7.78,7.892,7.74,7.76,4594008,0
+CPRT.US,D,20170331,000000,7.76625,7.785,7.73,7.74125,3256848,0
+CPRT.US,D,20170403,000000,7.76125,7.8195,7.5825,7.6,4436872,0
+CPRT.US,D,20170404,000000,7.58875,7.59875,7.4775,7.495,4187856,0
+CPRT.US,D,20170405,000000,7.5125,7.56375,7.45625,7.45875,5494328,0
+CPRT.US,D,20170406,000000,7.48375,7.54875,7.39875,7.50125,3967568,0
+CPRT.US,D,20170407,000000,7.4825,7.52875,7.45125,7.46,3500704,0
+CPRT.US,D,20170410,000000,7.475,7.5525,7.4725,7.51375,2443704,0
+CPRT.US,D,20170411,000000,7.545,7.6625,7.4175,7.53,4624524,0
+CPRT.US,D,20170412,000000,7.5275,7.545,7.44,7.4575,3518636,0
+CPRT.US,D,20170413,000000,7.46,7.5,7.41,7.4125,6862488,0
+CPRT.US,D,20170417,000000,7.4275,7.49875,7.4175,7.48,3607776,0
+CPRT.US,D,20170418,000000,7.415,7.4875,7.4125,7.455,2614548,0
+CPRT.US,D,20170419,000000,7.4875,7.505,7.445,7.495,2547192,0
+CPRT.US,D,20170420,000000,7.5275,7.5725,7.5,7.5575,2286360,0
+CPRT.US,D,20170421,000000,7.5275,7.59,7.5275,7.56,1971484,0
+CPRT.US,D,20170424,000000,7.6325,7.685,7.6,7.67,2127168,0
+CPRT.US,D,20170425,000000,7.71,7.7525,7.6725,7.715,1859572,0
+CPRT.US,D,20170426,000000,7.7325,7.785,7.705,7.7475,1844172,0
+CPRT.US,D,20170427,000000,7.785,7.85125,7.7275,7.795,2438236,0
+CPRT.US,D,20170428,000000,7.8025,7.8225,7.71625,7.725,3144668,0
+CPRT.US,D,20170501,000000,7.755,7.7575,7.655,7.66,2367100,0
+CPRT.US,D,20170502,000000,7.675,7.7025,7.6075,7.6625,3488292,0
+CPRT.US,D,20170503,000000,7.6375,7.6375,7.54875,7.5675,3088052,0
+CPRT.US,D,20170504,000000,7.5775,7.6375,7.53625,7.63,3410480,0
+CPRT.US,D,20170505,000000,7.645,7.665,7.57,7.6625,4968204,0
+CPRT.US,D,20170508,000000,7.6575,7.6925,7.6075,7.625,2811380,0
+CPRT.US,D,20170509,000000,7.6325,7.6675,7.585,7.6025,2444576,0
+CPRT.US,D,20170510,000000,7.58,7.6275,7.505,7.5425,3467428,0
+CPRT.US,D,20170511,000000,7.525,7.55,7.41,7.48,3806904,0
+CPRT.US,D,20170512,000000,7.475,7.485,7.4375,7.4725,1894604,0
+CPRT.US,D,20170515,000000,7.4725,7.555,7.4475,7.495,3180364,0
+CPRT.US,D,20170516,000000,7.4875,7.5325,7.439,7.4925,2866008,0
+CPRT.US,D,20170517,000000,7.4225,7.465,7.2925,7.295,4539272,0
+CPRT.US,D,20170518,000000,7.2975,7.3875,7.2725,7.335,3118280,0
+CPRT.US,D,20170519,000000,7.31,7.3525,7.2225,7.3275,7430388,0
+CPRT.US,D,20170522,000000,7.3475,7.44,7.3425,7.425,4037892,0
+CPRT.US,D,20170523,000000,7.4625,7.5275,7.4375,7.505,4491356,0
+CPRT.US,D,20170524,000000,7.495,7.52,7.4525,7.495,4417972,0
+CPRT.US,D,20170525,000000,7.5,7.9175,7.4825,7.8525,14105756,0
+CPRT.US,D,20170526,000000,7.845,7.9,7.7475,7.7625,7987972,0
+CPRT.US,D,20170530,000000,7.775,7.86,7.72,7.7225,5135876,0
+CPRT.US,D,20170531,000000,7.755,7.82,7.6425,7.7975,4689168,0
+CPRT.US,D,20170601,000000,7.84,7.9475,7.835,7.9475,5342508,0
+CPRT.US,D,20170602,000000,7.9475,8,7.865,7.93,3515044,0
+CPRT.US,D,20170605,000000,7.91,7.935,7.8225,7.8225,3829268,0
+CPRT.US,D,20170606,000000,7.7825,7.81,7.74,7.745,2991652,0
+CPRT.US,D,20170607,000000,7.775,7.8375,7.7225,7.79,4900100,0
+CPRT.US,D,20170608,000000,7.81,7.845,7.76,7.7675,4236132,0
+CPRT.US,D,20170609,000000,7.7725,7.85,7.76125,7.8375,3427252,0
+CPRT.US,D,20170612,000000,7.825,7.90125,7.79,7.86,4980028,0
+CPRT.US,D,20170613,000000,7.895,7.92,7.85,7.8925,4661832,0
+CPRT.US,D,20170614,000000,7.91,7.94,7.835,7.875,3372004,0
+CPRT.US,D,20170615,000000,7.795,7.8725,7.775,7.8625,3245472,0
+CPRT.US,D,20170616,000000,7.8575,7.87375,7.785,7.81,6319220,0
+CPRT.US,D,20170619,000000,7.86,7.945,7.82,7.895,5900596,0
+CPRT.US,D,20170620,000000,7.8825,7.8825,7.77,7.795,4427572,0
+CPRT.US,D,20170621,000000,7.825,7.825,7.7125,7.7475,7140200,0
+CPRT.US,D,20170622,000000,7.7475,7.835,7.70875,7.8175,3835552,0
+CPRT.US,D,20170623,000000,7.8175,7.8925,7.805,7.885,9091044,0
+CPRT.US,D,20170626,000000,7.885,7.89625,7.85,7.8625,4160320,0
+CPRT.US,D,20170627,000000,7.865,7.895,7.815,7.82,4750928,0
+CPRT.US,D,20170628,000000,7.86,7.93,7.78,7.8775,3965900,0
+CPRT.US,D,20170629,000000,7.88,7.91,7.76,7.8525,4436796,0
+CPRT.US,D,20170630,000000,7.88,7.995,7.88,7.9475,7103268,0
+CPRT.US,D,20170703,000000,7.9725,8.0425,7.9525,7.9525,2695952,0
+CPRT.US,D,20170705,000000,7.94,7.995,7.9025,7.9075,7383716,0
+CPRT.US,D,20170706,000000,7.8525,7.8575,7.5775,7.6075,9495240,0
+CPRT.US,D,20170707,000000,7.63,7.78625,7.575,7.7425,4749788,0
+CPRT.US,D,20170710,000000,7.735,7.7575,7.655,7.7075,5604448,0
+CPRT.US,D,20170711,000000,7.725,7.785,7.6619,7.7725,5531432,0
+CPRT.US,D,20170712,000000,7.8125,7.875,7.7625,7.8,4367340,0
+CPRT.US,D,20170713,000000,7.7875,7.8125,7.69,7.7975,2988604,0
+CPRT.US,D,20170714,000000,7.8075,7.8125,7.76,7.7725,4292512,0
+CPRT.US,D,20170717,000000,7.7675,7.81205,7.7375,7.78,4384888,0
+CPRT.US,D,20170718,000000,7.75,7.79,7.7225,7.7775,5541932,0
+CPRT.US,D,20170719,000000,7.735,7.8625,7.735,7.8525,3524380,0
+CPRT.US,D,20170720,000000,7.875,7.9175,7.845,7.8775,2342780,0
+CPRT.US,D,20170721,000000,7.9375,7.95,7.8525,7.8875,3046824,0
+CPRT.US,D,20170724,000000,7.8875,7.97,7.8725,7.9525,4423128,0
+CPRT.US,D,20170725,000000,7.96,8.0175,7.92,7.9725,5703944,0
+CPRT.US,D,20170726,000000,7.9875,7.99,7.915,7.93,2427820,0
+CPRT.US,D,20170727,000000,7.92,7.985,7.9025,7.97,2502528,0
+CPRT.US,D,20170728,000000,7.9525,7.9925,7.92,7.985,2356556,0
+CPRT.US,D,20170731,000000,7.9975,8,7.8675,7.8725,2562644,0
+CPRT.US,D,20170801,000000,7.9,7.925,7.8575,7.9125,2831064,0
+CPRT.US,D,20170802,000000,7.8925,7.895,7.785,7.80875,3238824,0
+CPRT.US,D,20170803,000000,7.7975,7.85,7.7375,7.75125,3935796,0
+CPRT.US,D,20170804,000000,7.7575,7.8375,7.6775,7.825,8700660,0
+CPRT.US,D,20170807,000000,7.835,7.84,7.7525,7.77,4661540,0
+CPRT.US,D,20170808,000000,7.7825,7.795,7.6675,7.675,2614856,0
+CPRT.US,D,20170809,000000,7.655,7.87,7.615,7.8625,5858292,0
+CPRT.US,D,20170810,000000,7.8825,7.8825,7.77,7.7925,3665304,0
+CPRT.US,D,20170811,000000,7.7975,7.8125,7.7175,7.7675,4556312,0
+CPRT.US,D,20170814,000000,7.815,7.9575,7.8,7.9525,3751588,0
+CPRT.US,D,20170815,000000,7.955,8.0325,7.92,8.01875,3665288,0
+CPRT.US,D,20170816,000000,8.0225,8.0875,7.995,8.0575,3733496,0
+CPRT.US,D,20170817,000000,8.035,8.1075,8.0025,8.0025,4271792,0
+CPRT.US,D,20170818,000000,7.9875,8.025,7.91,7.97,3031364,0
+CPRT.US,D,20170821,000000,7.9575,7.98375,7.885,7.975,3670752,0
+CPRT.US,D,20170822,000000,7.96,8.04,7.9275,8.0325,3626884,0
+CPRT.US,D,20170823,000000,8.005,8.0275,7.94125,7.9475,2252272,0
+CPRT.US,D,20170824,000000,7.985,8.0175,7.9275,7.945,5780152,0
+CPRT.US,D,20170825,000000,7.9925,8.0175,7.9075,7.9275,5613028,0
+CPRT.US,D,20170828,000000,7.965,7.9925,7.8425,7.8475,5953196,0
+CPRT.US,D,20170829,000000,7.8325,7.92,7.785,7.8625,4339196,0
+CPRT.US,D,20170830,000000,7.88,8.02,7.875,7.97,5858600,0
+CPRT.US,D,20170831,000000,7.9975,8.195,7.975,8.1725,6606828,0
+CPRT.US,D,20170901,000000,8.2075,8.275,8.15,8.16,3726116,0
+CPRT.US,D,20170905,000000,8.155,8.2025,8.0725,8.1225,4931076,0
+CPRT.US,D,20170906,000000,8.1325,8.17,8.0975,8.1,4364636,0
+CPRT.US,D,20170907,000000,8.0975,8.1025,8.0225,8.0325,2921292,0
+CPRT.US,D,20170908,000000,8.0275,8.0925,7.9525,8.0875,6320052,0
+CPRT.US,D,20170911,000000,8.1775,8.2,8.1025,8.15,4697528,0
+CPRT.US,D,20170912,000000,8.1775,8.1915,7.9725,8.0925,4937896,0
+CPRT.US,D,20170913,000000,8.065,8.2525,8.035,8.2,6525620,0
+CPRT.US,D,20170914,000000,8.205,8.205,8.0975,8.115,3420904,0
+CPRT.US,D,20170915,000000,8.0975,8.1675,8.0975,8.13,8113944,0
+CPRT.US,D,20170918,000000,8.1575,8.27,8.155,8.215,4945548,0
+CPRT.US,D,20170919,000000,8.21,8.24475,8.0675,8.135,7623564,0
+CPRT.US,D,20170920,000000,8.6725,8.7125,8.325,8.465,14712980,0
+CPRT.US,D,20170921,000000,8.4825,8.5525,8.42,8.45,4111496,0
+CPRT.US,D,20170922,000000,8.4475,8.5075,8.43,8.435,3100540,0
+CPRT.US,D,20170925,000000,8.4325,8.52,8.42625,8.5075,3977748,0
+CPRT.US,D,20170926,000000,8.52,8.5875,8.4925,8.56,4529080,0
+CPRT.US,D,20170927,000000,8.5725,8.68125,8.555,8.6525,3734412,0
+CPRT.US,D,20170928,000000,8.6425,8.6525,8.555,8.57,5040508,0
+CPRT.US,D,20170929,000000,8.575,8.655,8.55875,8.5925,4947964,0
+CPRT.US,D,20171002,000000,8.6225,8.69505,8.5975,8.6375,2637544,0
+CPRT.US,D,20171003,000000,8.6375,8.705,8.6375,8.6625,4600724,0
+CPRT.US,D,20171004,000000,8.6775,8.6975,8.6325,8.695,4875208,0
+CPRT.US,D,20171005,000000,8.6875,8.8225,8.6515,8.795,7391356,0
+CPRT.US,D,20171006,000000,8.765,8.8175,8.765,8.81,3231212,0
+CPRT.US,D,20171009,000000,8.8425,8.88125,8.81375,8.8475,2381764,0
+CPRT.US,D,20171010,000000,8.8925,8.915,8.8575,8.89,2621880,0
+CPRT.US,D,20171011,000000,8.9125,8.9675,8.905,8.96,4215960,0
+CPRT.US,D,20171012,000000,8.965,9.06,8.9375,9.0275,2910524,0
+CPRT.US,D,20171013,000000,9.038,9.1075,9.035,9.08,4301796,0
+CPRT.US,D,20171016,000000,9.0975,9.13,9.0175,9.0675,2622248,0
+CPRT.US,D,20171017,000000,9.0375,9.1275,9.035,9.0975,2343240,0
+CPRT.US,D,20171018,000000,9.11,9.1625,9.085,9.1075,3272364,0
+CPRT.US,D,20171019,000000,9.0775,9.1175,9.05,9.1025,2612684,0
+CPRT.US,D,20171020,000000,9.1475,9.15,9.0625,9.12,2913928,0
+CPRT.US,D,20171023,000000,9.1325,9.15,9.0175,9.0375,6037440,0
+CPRT.US,D,20171024,000000,9.035,9.0775,9.0275,9.04,1985012,0
+CPRT.US,D,20171025,000000,9.0275,9.0575,8.925,8.9375,3008024,0
+CPRT.US,D,20171026,000000,8.96,9.0275,8.93,8.9775,5168040,0
+CPRT.US,D,20171027,000000,8.9775,8.995,8.9,8.97,8850808,0
+CPRT.US,D,20171030,000000,8.964,9.0225,8.9375,9.01,2570164,0
+CPRT.US,D,20171031,000000,9.0125,9.12,9.0125,9.0725,5038020,0
+CPRT.US,D,20171101,000000,9.1025,9.19,8.955,8.96,4534632,0
+CPRT.US,D,20171102,000000,8.96,9.15875,8.945,9.125,3401372,0
+CPRT.US,D,20171103,000000,9.125,9.1525,9.0875,9.1025,3076792,0
+CPRT.US,D,20171106,000000,9.0675,9.085,9.0175,9.055,4373288,0
+CPRT.US,D,20171107,000000,9.045,9.0625,8.91,8.9375,3999836,0
+CPRT.US,D,20171108,000000,8.8975,9.005,8.8825,8.975,3934468,0
+CPRT.US,D,20171109,000000,8.93,8.94,8.8525,8.905,3798020,0
+CPRT.US,D,20171110,000000,8.8625,8.975,8.83,8.9625,4148764,0
+CPRT.US,D,20171113,000000,8.9425,8.9975,8.925,8.97,2347684,0
+CPRT.US,D,20171114,000000,8.93,9,8.9125,8.97,2242792,0
+CPRT.US,D,20171115,000000,8.9525,9.02,8.91,8.99,2731936,0
+CPRT.US,D,20171116,000000,9.0075,9.02,8.9575,8.985,4435720,0
+CPRT.US,D,20171117,000000,8.9725,8.9725,8.86,8.8875,5179396,0
+CPRT.US,D,20171120,000000,8.8925,9.1325,8.89,9.0775,5334916,0
+CPRT.US,D,20171121,000000,9.145,9.18,9.06,9.175,6662888,0
+CPRT.US,D,20171122,000000,9.6575,10.345,9.6575,10.2525,15197940,0
+CPRT.US,D,20171124,000000,10.2875,10.625,10.2675,10.615,5179676,0
+CPRT.US,D,20171127,000000,10.6625,10.6991,10.4425,10.4425,7792356,0
+CPRT.US,D,20171128,000000,10.45,10.4925,10.365,10.4475,6565712,0
+CPRT.US,D,20171129,000000,10.46,10.5634,10.3325,10.5325,6504088,0
+CPRT.US,D,20171130,000000,10.5675,10.8025,10.525,10.79,6279616,0
+CPRT.US,D,20171201,000000,10.7825,10.8475,10.42,10.7525,6270204,0
+CPRT.US,D,20171204,000000,10.83,10.925,10.73,10.7475,6086628,0
+CPRT.US,D,20171205,000000,10.77,10.93,10.6525,10.88,7191764,0
+CPRT.US,D,20171206,000000,10.875,10.9125,10.79,10.8475,7592432,0
+CPRT.US,D,20171207,000000,10.8575,10.9925,10.835,10.97,4516768,0
+CPRT.US,D,20171208,000000,10.9725,11.0462,10.885,10.99,3584376,0
+CPRT.US,D,20171211,000000,11.02,11.0205,10.8538,10.9725,5380000,0
+CPRT.US,D,20171212,000000,10.7725,11.0875,10.75,10.925,5490676,0
+CPRT.US,D,20171213,000000,10.955,11.06,10.94,10.9775,3372216,0
+CPRT.US,D,20171214,000000,11.005,11.0275,10.9225,10.95,3430472,0
+CPRT.US,D,20171215,000000,10.995,11.08,10.925,11.0275,6868796,0
+CPRT.US,D,20171218,000000,11.045,11.19,11.04,11.095,5284380,0
+CPRT.US,D,20171219,000000,11.08,11.125,11.005,11.01,4660720,0
+CPRT.US,D,20171220,000000,11.01,11.03,10.935,10.95,5206872,0
+CPRT.US,D,20171221,000000,10.95,10.97,10.8475,10.8525,3971780,0
+CPRT.US,D,20171222,000000,10.855,10.8687,10.81,10.8375,3982364,0
+CPRT.US,D,20171226,000000,10.945,11.0875,10.8175,10.835,3694808,0
+CPRT.US,D,20171227,000000,10.9375,10.9375,10.8025,10.825,3381704,0
+CPRT.US,D,20171228,000000,10.8475,10.8875,10.7688,10.8,2404760,0
+CPRT.US,D,20171229,000000,10.83,10.8592,10.76,10.7975,3256688,0
+CPRT.US,D,20180102,000000,10.88,10.9175,10.7975,10.8988,3448408,0
+CPRT.US,D,20180103,000000,10.9075,10.9625,10.8,10.8475,4628160,0
+CPRT.US,D,20180104,000000,10.875,10.9862,10.825,10.935,4672040,0
+CPRT.US,D,20180105,000000,10.9425,10.9694,10.7575,10.8825,3699132,0
+CPRT.US,D,20180108,000000,10.8975,10.965,10.82,10.8875,5017556,0
+CPRT.US,D,20180109,000000,10.9075,10.925,10.775,10.87,4110888,0
+CPRT.US,D,20180110,000000,10.8625,10.8975,10.8,10.88,4477488,0
+CPRT.US,D,20180111,000000,10.8925,11.1256,10.89,11.125,4503884,0
+CPRT.US,D,20180112,000000,11.1275,11.2175,11.0325,11.2125,3102536,0
+CPRT.US,D,20180116,000000,11.27,11.315,11.04,11.08,3280368,0
+CPRT.US,D,20180117,000000,11.1275,11.1275,11.0175,11.0825,5086884,0
+CPRT.US,D,20180118,000000,11.0725,11.1862,11.065,11.15,2667572,0
+CPRT.US,D,20180119,000000,11.25,11.5225,11.1725,11.4175,5176616,0
+CPRT.US,D,20180122,000000,11.4175,11.462,11.245,11.355,4368736,0
+CPRT.US,D,20180123,000000,11.355,11.4025,11.2375,11.2475,4126000,0
+CPRT.US,D,20180124,000000,11.285,11.3338,11.1125,11.18,4375340,0
+CPRT.US,D,20180125,000000,11.215,11.29,11.165,11.245,3471612,0
+CPRT.US,D,20180126,000000,11.2525,11.3375,11.1675,11.335,2101824,0
+CPRT.US,D,20180129,000000,11.3175,11.329,11.18,11.1975,2017724,0
+CPRT.US,D,20180130,000000,11.1375,11.23,11.0792,11.1,3274564,0
+CPRT.US,D,20180131,000000,11.145,11.1925,10.9475,11.0175,3512852,0
+CPRT.US,D,20180201,000000,10.9975,11.045,10.8675,10.905,3045032,0
+CPRT.US,D,20180202,000000,10.8375,10.9125,10.7998,10.86,4209896,0
+CPRT.US,D,20180205,000000,10.755,10.8575,10.4078,10.4275,5114328,0
+CPRT.US,D,20180206,000000,10.1625,10.4625,9.8025,10.44,6588944,0
+CPRT.US,D,20180207,000000,10.4,10.5425,10.38,10.435,2794296,0
+CPRT.US,D,20180208,000000,10.4325,10.57,10.185,10.1875,4297872,0
+CPRT.US,D,20180209,000000,10.2475,10.4538,10.0725,10.385,5452372,0
+CPRT.US,D,20180212,000000,10.5875,10.815,10.505,10.7075,5710892,0
+CPRT.US,D,20180213,000000,10.635,10.83,10.5225,10.7975,6318972,0
+CPRT.US,D,20180214,000000,10.7675,11.2275,10.7356,11.225,6138668,0
+CPRT.US,D,20180215,000000,11.23,11.4825,11.025,11.435,8376412,0
+CPRT.US,D,20180216,000000,11.4,11.655,11.325,11.615,9050408,0
+CPRT.US,D,20180220,000000,11.7125,11.7775,11.7125,11.7125,15336096,0
+CPRT.US,D,20180221,000000,11.76,11.9133,11.5125,11.5275,8536368,0
+CPRT.US,D,20180222,000000,11.56,11.6375,11.4725,11.55,6683668,0
+CPRT.US,D,20180223,000000,11.6075,11.705,11.4825,11.6925,5765100,0
+CPRT.US,D,20180226,000000,12.365,12.6775,11.685,11.73,11850980,0
+CPRT.US,D,20180227,000000,11.835,12.17,11.765,11.9175,8757996,0
+CPRT.US,D,20180228,000000,11.985,11.995,11.68,11.7025,9174472,0
+CPRT.US,D,20180301,000000,11.705,11.775,11.3775,11.4875,5820040,0
+CPRT.US,D,20180302,000000,11.4075,11.5625,11.3625,11.54,5445860,0
+CPRT.US,D,20180305,000000,11.4875,11.8775,11.4425,11.875,5642492,0
+CPRT.US,D,20180306,000000,11.8875,12.265,11.845,12.26,13307128,0
+CPRT.US,D,20180307,000000,12.125,12.3938,12.125,12.3825,8523140,0
+CPRT.US,D,20180308,000000,12.4175,12.4375,12.1275,12.275,7158736,0
+CPRT.US,D,20180309,000000,12.3675,12.5525,12.295,12.5275,5582380,0
+CPRT.US,D,20180312,000000,12.555,12.8,12.54,12.7775,7318040,0
+CPRT.US,D,20180313,000000,12.79,12.8775,12.6275,12.695,6630364,0
+CPRT.US,D,20180314,000000,12.7075,12.8288,12.5975,12.6775,4463000,0
+CPRT.US,D,20180315,000000,12.6775,12.6775,12.535,12.575,3421020,0
+CPRT.US,D,20180316,000000,12.55,12.825,12.55,12.76,7227644,0
+CPRT.US,D,20180319,000000,12.7325,12.785,12.5075,12.6125,4906896,0
+CPRT.US,D,20180320,000000,12.615,12.825,12.5175,12.815,3756656,0
+CPRT.US,D,20180321,000000,12.7975,12.9197,12.77,12.8125,3353356,0
+CPRT.US,D,20180322,000000,12.7225,12.8025,12.4625,12.4675,3203860,0
+CPRT.US,D,20180323,000000,12.59,12.7375,12.3752,12.4325,4137660,0
+CPRT.US,D,20180326,000000,12.59,12.74,12.4945,12.7325,4367940,0
+CPRT.US,D,20180327,000000,12.745,12.9436,12.4325,12.4975,6373288,0
+CPRT.US,D,20180328,000000,12.5275,12.6175,12.3425,12.4575,6711532,0
+CPRT.US,D,20180329,000000,12.49,12.8375,12.465,12.7325,5176092,0
+CPRT.US,D,20180402,000000,12.7325,12.7825,12.33,12.45,4008656,0
+CPRT.US,D,20180403,000000,12.535,12.6425,12.4267,12.58,6310344,0
+CPRT.US,D,20180404,000000,12.42,12.7075,12.305,12.665,4678368,0
+CPRT.US,D,20180405,000000,12.75,12.8562,12.615,12.6875,4775692,0
+CPRT.US,D,20180406,000000,12.595,12.6875,12.28,12.415,6149540,0
+CPRT.US,D,20180409,000000,12.525,12.6525,12.47,12.4725,4909952,0
+CPRT.US,D,20180410,000000,12.59,12.74,12.545,12.65,2973408,0
+CPRT.US,D,20180411,000000,12.605,12.695,12.605,12.605,2663136,0
+CPRT.US,D,20180412,000000,12.6125,12.7875,12.61,12.71,4241688,0
+CPRT.US,D,20180413,000000,12.7725,12.8688,12.55,12.5975,4011336,0
+CPRT.US,D,20180416,000000,12.7075,12.71,12.5762,12.5825,8546428,0
+CPRT.US,D,20180417,000000,12.795,12.9825,12.74,12.825,6427168,0
+CPRT.US,D,20180418,000000,12.8425,13.0762,12.8425,12.9575,4948884,0
+CPRT.US,D,20180419,000000,12.9725,13.105,12.9575,12.965,5590056,0
+CPRT.US,D,20180420,000000,12.9925,13.0475,12.8375,12.875,3708116,0
+CPRT.US,D,20180423,000000,12.95,13.1075,12.725,12.985,4620304,0
+CPRT.US,D,20180424,000000,13.0575,13.1825,12.7104,12.7925,5265624,0
+CPRT.US,D,20180425,000000,12.7675,12.8925,12.62,12.835,4084688,0
+CPRT.US,D,20180426,000000,12.855,12.955,12.845,12.855,4327788,0
+CPRT.US,D,20180427,000000,12.89,12.955,12.8038,12.9075,3142716,0
+CPRT.US,D,20180430,000000,12.9125,13.0075,12.765,12.77,5987132,0
+CPRT.US,D,20180501,000000,12.77,12.9412,12.7175,12.915,4579652,0
+CPRT.US,D,20180502,000000,12.8975,13.09,12.8736,12.95,4318560,0
+CPRT.US,D,20180503,000000,12.87,13.085,12.8475,13.07,4714644,0
+CPRT.US,D,20180504,000000,13.0175,13.285,12.9825,13.205,4750188,0
+CPRT.US,D,20180507,000000,13.2625,13.3572,13.0025,13.11,6187116,0
+CPRT.US,D,20180508,000000,13.12,13.31,13.11,13.3,4260616,0
+CPRT.US,D,20180509,000000,13.3225,13.4733,13.2375,13.45,5438664,0
+CPRT.US,D,20180510,000000,13.4775,13.655,13.4625,13.565,5566848,0
+CPRT.US,D,20180511,000000,13.625,13.8275,13.555,13.815,7179424,0
+CPRT.US,D,20180514,000000,13.8375,13.9075,13.7675,13.9025,6144792,0
+CPRT.US,D,20180515,000000,13.765,13.8625,13.6725,13.8475,7045612,0
+CPRT.US,D,20180516,000000,13.8225,14.0625,13.78,14.03,3950100,0
+CPRT.US,D,20180517,000000,13.9825,14.195,13.9145,14.0725,5786672,0
+CPRT.US,D,20180518,000000,13.8925,13.9975,13.5088,13.5175,9053244,0
+CPRT.US,D,20180521,000000,13.635,13.77,13.44,13.4925,8264920,0
+CPRT.US,D,20180522,000000,13.585,13.605,13.235,13.25,10865184,0
+CPRT.US,D,20180523,000000,13.2425,13.3,13.14,13.24,10347740,0
+CPRT.US,D,20180524,000000,13.1675,13.6275,13.0375,13.1775,10897416,0
+CPRT.US,D,20180525,000000,13.25,13.5938,13.2125,13.5625,8766188,0
+CPRT.US,D,20180529,000000,13.54,13.8875,13.53,13.855,11147144,0
+CPRT.US,D,20180530,000000,13.8925,14.1225,13.8475,14.04,9658752,0
+CPRT.US,D,20180531,000000,14.0775,14.1375,13.6575,13.7075,54738128,0
+CPRT.US,D,20180601,000000,13.795,14.0175,13.725,13.8925,6389712,0
+CPRT.US,D,20180604,000000,13.9075,14.0375,13.8675,14.0275,9915116,0
+CPRT.US,D,20180605,000000,13.9875,14.3325,13.9875,14.3225,10283296,0
+CPRT.US,D,20180606,000000,14.285,14.3525,14.1581,14.2875,6605308,0
+CPRT.US,D,20180607,000000,14.355,14.355,14.1075,14.2675,5660920,0
+CPRT.US,D,20180608,000000,14.245,14.4325,14.2275,14.4075,4652152,0
+CPRT.US,D,20180611,000000,14.4575,14.5,14.3225,14.3925,6989312,0
+CPRT.US,D,20180612,000000,14.395,14.45,14.335,14.4025,4588248,0
+CPRT.US,D,20180613,000000,14.45,14.56,14.3925,14.425,6752884,0
+CPRT.US,D,20180614,000000,14.43,14.5475,14.3312,14.52,9017360,0
+CPRT.US,D,20180615,000000,14.495,14.58,14.3325,14.555,14442364,0
+CPRT.US,D,20180618,000000,14.48,14.74,14.4425,14.705,9210156,0
+CPRT.US,D,20180619,000000,14.5675,14.885,14.5475,14.8575,10143944,0
+CPRT.US,D,20180620,000000,14.91,15.1,14.7625,15.05,6537168,0
+CPRT.US,D,20180621,000000,15.0475,15.1075,14.81,14.8925,5172668,0
+CPRT.US,D,20180622,000000,15.0575,15.0738,14.9344,14.9775,10141884,0
+CPRT.US,D,20180625,000000,15,15.0025,14.4475,14.575,6113564,0
+CPRT.US,D,20180626,000000,14.3625,14.4375,13.945,14.07,15619516,0
+CPRT.US,D,20180627,000000,14.14,14.14,13.7825,13.7925,10818636,0
+CPRT.US,D,20180628,000000,13.81,14.02,13.6575,14.0025,10647508,0
+CPRT.US,D,20180629,000000,14.02,14.26,13.945,14.14,213690404,0
+CPRT.US,D,20180702,000000,14.1425,14.22,13.925,14.21,10091980,0
+CPRT.US,D,20180703,000000,14.3625,14.45,14.21,14.335,5947856,0
+CPRT.US,D,20180705,000000,14.3475,14.4468,14.035,14.29,10150232,0
+CPRT.US,D,20180706,000000,14.325,14.5638,14.2575,14.5025,6790024,0
+CPRT.US,D,20180709,000000,14.5275,14.705,14.5225,14.6875,6445436,0
+CPRT.US,D,20180710,000000,14.755,14.875,14.5925,14.6775,5277648,0
+CPRT.US,D,20180711,000000,14.285,14.6525,14.2328,14.58,7959048,0
+CPRT.US,D,20180712,000000,14.6875,14.7875,14.6262,14.72,7613788,0
+CPRT.US,D,20180713,000000,14.755,14.88,14.69,14.8275,4376100,0
+CPRT.US,D,20180716,000000,14.8275,14.915,14.58,14.6075,8791268,0
+CPRT.US,D,20180717,000000,14.5225,14.8225,14.4625,14.79,6276536,0
+CPRT.US,D,20180718,000000,14.79,14.8475,14.6225,14.83,6228736,0
+CPRT.US,D,20180719,000000,14.7625,14.865,14.745,14.7825,3416644,0
+CPRT.US,D,20180720,000000,14.7525,14.84,14.74,14.745,3759676,0
+CPRT.US,D,20180723,000000,14.75,14.7575,14.5175,14.565,6892112,0
+CPRT.US,D,20180724,000000,14.66,14.68,14.265,14.3425,9037228,0
+CPRT.US,D,20180725,000000,14.3475,14.6,14.1938,14.5825,5334184,0
+CPRT.US,D,20180726,000000,14.4925,14.6775,14.4325,14.53,4775224,0
+CPRT.US,D,20180727,000000,14.5575,14.6125,14.17,14.235,3266200,0
+CPRT.US,D,20180730,000000,14.215,14.2288,13.965,14.0525,4180096,0
+CPRT.US,D,20180731,000000,14.1,14.4025,14.0775,14.3475,6453948,0
+CPRT.US,D,20180801,000000,13.99,14.45,13.97,14.3925,4035192,0
+CPRT.US,D,20180802,000000,14.4025,14.4875,14.335,14.45,4765468,0
+CPRT.US,D,20180803,000000,14.4275,14.4575,14.18,14.3575,3017104,0
+CPRT.US,D,20180806,000000,14.3925,14.645,14.34,14.6275,3952480,0
+CPRT.US,D,20180807,000000,14.6275,14.8412,14.6175,14.79,4020236,0
+CPRT.US,D,20180808,000000,14.775,14.92,14.76,14.8425,2920080,0
+CPRT.US,D,20180809,000000,14.8525,15.08,14.8525,15,2638244,0
+CPRT.US,D,20180810,000000,14.925,15.18,14.9125,15.0575,3007804,0
+CPRT.US,D,20180813,000000,15.0875,15.155,14.815,14.825,5323392,0
+CPRT.US,D,20180814,000000,14.8525,14.96,14.775,14.8775,4586064,0
+CPRT.US,D,20180815,000000,14.8025,15.035,14.7,15.015,4162868,0
+CPRT.US,D,20180816,000000,15.0675,15.2325,15.0125,15.205,3540212,0
+CPRT.US,D,20180817,000000,15.2175,15.275,15.045,15.245,3110816,0
+CPRT.US,D,20180820,000000,15.2875,15.555,15.2475,15.4175,4304940,0
+CPRT.US,D,20180821,000000,15.5025,15.69,15.4275,15.6175,4456088,0
+CPRT.US,D,20180822,000000,15.595,15.8125,15.565,15.75,2748408,0
+CPRT.US,D,20180823,000000,15.735,15.8225,15.6925,15.7475,2944992,0
+CPRT.US,D,20180824,000000,15.7875,15.875,15.605,15.6825,4589804,0
+CPRT.US,D,20180827,000000,15.7625,16.03,15.715,15.9475,3980408,0
+CPRT.US,D,20180828,000000,15.955,16.1522,15.95,16.0175,4404164,0
+CPRT.US,D,20180829,000000,16.07,16.195,16.005,16.03,6822452,0
+CPRT.US,D,20180830,000000,16.0275,16.19,16.015,16.0975,4443748,0
+CPRT.US,D,20180831,000000,16.065,16.135,16.03,16.0775,5044248,0
+CPRT.US,D,20180904,000000,16.1775,16.265,16.09,16.225,6737060,0
+CPRT.US,D,20180905,000000,16.1925,16.1975,15.935,16.17,6072732,0
+CPRT.US,D,20180906,000000,16.165,16.375,16.12,16.275,5186872,0
+CPRT.US,D,20180907,000000,16.2925,16.4425,16.265,16.3825,4392416,0
+CPRT.US,D,20180910,000000,16.4775,16.5925,16.4538,16.4775,4149908,0
+CPRT.US,D,20180911,000000,16.455,16.62,16.4329,16.6125,6970900,0
+CPRT.US,D,20180912,000000,16.6075,16.675,16.3675,16.56,5549840,0
+CPRT.US,D,20180913,000000,16.5975,16.7697,16.4825,16.5075,3322824,0
+CPRT.US,D,20180914,000000,16.565,16.693,16.1625,16.2075,6606948,0
+CPRT.US,D,20180917,000000,16.2425,16.3,15.89,15.9325,6452120,0
+CPRT.US,D,20180918,000000,15.9225,16.065,15.92,16.0425,9362928,0
+CPRT.US,D,20180919,000000,13.6325,14.225,12.5175,13.895,58641608,0
+CPRT.US,D,20180920,000000,14.11,14.5525,13.925,14.0325,25641132,0
+CPRT.US,D,20180921,000000,13.655,13.985,13.0912,13.145,29857960,0
+CPRT.US,D,20180924,000000,13.0625,13.2025,12.7375,12.855,18578244,0
+CPRT.US,D,20180925,000000,12.9225,12.9625,12.72,12.88,17871668,0
+CPRT.US,D,20180926,000000,12.92,12.975,12.66,12.9125,12024420,0
+CPRT.US,D,20180927,000000,12.9525,12.9925,12.7425,12.78,8337996,0
+CPRT.US,D,20180928,000000,12.8225,12.92,12.795,12.8825,9780776,0
+CPRT.US,D,20181001,000000,12.87,13.2075,12.745,13.1575,18207060,0
+CPRT.US,D,20181002,000000,13.09,13.1375,12.7375,12.8075,21334928,0
+CPRT.US,D,20181003,000000,12.7825,13.305,12.7825,13.19,21151096,0
+CPRT.US,D,20181004,000000,13.1,13.1875,12.8075,12.935,20583900,0
+CPRT.US,D,20181005,000000,12.96,13.1188,12.85,12.9725,16308604,0
+CPRT.US,D,20181008,000000,12.94,13.0775,12.665,12.815,7441564,0
+CPRT.US,D,20181009,000000,12.7775,12.8775,12.68,12.865,8820064,0
+CPRT.US,D,20181010,000000,12.8075,12.8725,12.47,12.49,13732256,0
+CPRT.US,D,20181011,000000,12.375,12.5825,12.2125,12.2625,11020988,0
+CPRT.US,D,20181012,000000,12.435,12.6275,12.365,12.595,8639732,0
+CPRT.US,D,20181015,000000,12.5375,12.6775,12.475,12.555,6919348,0
+CPRT.US,D,20181016,000000,12.6575,12.7925,12.545,12.77,6883884,0
+CPRT.US,D,20181017,000000,12.7275,12.78,12.545,12.7475,4855052,0
+CPRT.US,D,20181018,000000,12.7175,12.7238,12.365,12.44,5621052,0
+CPRT.US,D,20181019,000000,12.4725,12.5575,12.2375,12.32,7103876,0
+CPRT.US,D,20181022,000000,12.335,12.665,12.335,12.62,6793724,0
+CPRT.US,D,20181023,000000,12.4325,12.515,12.18,12.4625,6784432,0
+CPRT.US,D,20181024,000000,12.4725,12.5,11.57,11.5825,17929992,0
+CPRT.US,D,20181025,000000,11.6275,12.1525,11.6,12.1025,9685256,0
+CPRT.US,D,20181026,000000,11.8825,12.0425,11.65,11.815,9269948,0
+CPRT.US,D,20181029,000000,12.025,12.1025,11.6025,11.76,6619724,0
+CPRT.US,D,20181030,000000,11.7775,12.1375,11.7275,12.125,4780892,0
+CPRT.US,D,20181031,000000,12.2575,12.3625,12.12,12.2275,6194024,0
+CPRT.US,D,20181101,000000,12.275,12.56,12.2004,12.54,5424616,0
+CPRT.US,D,20181102,000000,12.6575,12.735,12.455,12.5725,4623448,0
+CPRT.US,D,20181105,000000,12.58,12.625,12.3275,12.59,3747964,0
+CPRT.US,D,20181106,000000,12.64,12.755,12.475,12.5075,5068480,0
+CPRT.US,D,20181107,000000,12.6175,12.7375,12.43,12.7,6127264,0
+CPRT.US,D,20181108,000000,12.67,12.7375,12.535,12.61,3794664,0
+CPRT.US,D,20181109,000000,12.5475,12.65,12.39,12.5675,5510160,0
+CPRT.US,D,20181112,000000,12.58,12.5875,12.295,12.3175,5470032,0
+CPRT.US,D,20181113,000000,12.3225,12.4975,12.0875,12.205,17735488,0
+CPRT.US,D,20181114,000000,12.2875,12.6,12.2825,12.455,8099308,0
+CPRT.US,D,20181115,000000,12.4125,12.7075,12.2525,12.7,6411328,0
+CPRT.US,D,20181116,000000,12.605,12.8075,12.5675,12.7525,6612000,0
+CPRT.US,D,20181119,000000,12.75,12.75,12.0975,12.135,7131404,0
+CPRT.US,D,20181120,000000,11.955,12.095,11.7125,11.825,8591268,0
+CPRT.US,D,20181121,000000,12.505,12.645,12.0525,12.5225,12399688,0
+CPRT.US,D,20181123,000000,12.335,12.4575,12.1125,12.1825,3840668,0
+CPRT.US,D,20181126,000000,12.355,12.6175,12.3225,12.5475,6132668,0
+CPRT.US,D,20181127,000000,12.445,12.5525,12.3562,12.4975,6446352,0
+CPRT.US,D,20181128,000000,12.525,12.9375,12.4637,12.935,5750772,0
+CPRT.US,D,20181129,000000,12.9125,13.0108,12.7752,12.9275,5202084,0
+CPRT.US,D,20181130,000000,12.9325,13.0475,12.745,12.795,10443472,0
+CPRT.US,D,20181203,000000,12.985,13.045,12.58,12.685,12358300,0
+CPRT.US,D,20181204,000000,12.685,12.7675,12.26,12.32,7609344,0
+CPRT.US,D,20181206,000000,12.135,12.305,11.9212,12.26,7065564,0
+CPRT.US,D,20181207,000000,12.2025,12.4025,11.735,11.82,5109868,0
+CPRT.US,D,20181210,000000,11.7725,12.1725,11.7725,12.085,9998304,0
+CPRT.US,D,20181211,000000,12.2475,12.305,12.095,12.14,8140132,0
+CPRT.US,D,20181212,000000,12.3,12.54,12.245,12.315,4876328,0
+CPRT.US,D,20181213,000000,12.33,12.4325,12.235,12.345,5412448,0
+CPRT.US,D,20181214,000000,12.215,12.345,11.98,12.01,8966764,0
+CPRT.US,D,20181217,000000,11.9975,12.1325,11.7244,11.7975,8330948,0
+CPRT.US,D,20181218,000000,11.885,11.9325,11.55,11.74,10657584,0
+CPRT.US,D,20181219,000000,11.795,12.1825,11.7,11.76,8870216,0
+CPRT.US,D,20181220,000000,11.665,11.8925,11.6225,11.715,13707116,0
+CPRT.US,D,20181221,000000,11.77,11.945,11.44,11.475,15718220,0
+CPRT.US,D,20181224,000000,11.42,11.61,11.1525,11.235,4338664,0
+CPRT.US,D,20181226,000000,11.2975,11.87,11.2975,11.8575,6286652,0
+CPRT.US,D,20181227,000000,11.6925,12.0025,11.5375,11.955,10577656,0
+CPRT.US,D,20181228,000000,11.995,12.0875,11.7125,11.88,5928488,0
+CPRT.US,D,20181231,000000,11.955,12,11.8075,11.945,7313756,0
+CPRT.US,D,20190102,000000,11.725,11.99,11.6725,11.92,5479544,0
+CPRT.US,D,20190103,000000,11.8025,11.94,11.6625,11.7225,8483976,0
+CPRT.US,D,20190104,000000,11.905,12.1738,11.8575,12.14,7279604,0
+CPRT.US,D,20190107,000000,12.1975,12.3275,12.0275,12.2075,5940660,0
+CPRT.US,D,20190108,000000,12.29,12.42,12.1475,12.4075,4469960,0
+CPRT.US,D,20190109,000000,12.4325,12.6775,12.425,12.575,5016988,0
+CPRT.US,D,20190110,000000,12.5225,12.66,12.4373,12.65,2916368,0
+CPRT.US,D,20190111,000000,12.5675,12.71,12.4125,12.665,3488068,0
+CPRT.US,D,20190114,000000,12.575,12.67,12.4675,12.48,3087588,0
+CPRT.US,D,20190115,000000,12.5075,12.5501,12.2925,12.34,8694444,0
+CPRT.US,D,20190116,000000,12.3025,12.3875,12.27,12.33,6685344,0
+CPRT.US,D,20190117,000000,12.26,12.495,12.22,12.435,7681916,0
+CPRT.US,D,20190118,000000,12.5625,12.6125,12.47,12.515,3462792,0
+CPRT.US,D,20190122,000000,12.46,12.5925,12.3325,12.41,3515264,0
+CPRT.US,D,20190123,000000,12.4625,12.4775,12.2206,12.3175,3524164,0
+CPRT.US,D,20190124,000000,12.3125,12.435,12.295,12.3775,3265620,0
+CPRT.US,D,20190125,000000,12.4775,12.5925,12.3925,12.52,2709876,0
+CPRT.US,D,20190128,000000,12.4175,12.5025,12.345,12.46,4472464,0
+CPRT.US,D,20190129,000000,12.4625,12.485,12.3325,12.395,2915540,0
+CPRT.US,D,20190130,000000,12.475,12.58,12.3675,12.535,3337684,0
+CPRT.US,D,20190131,000000,12.5525,12.685,12.4825,12.6575,6930340,0
+CPRT.US,D,20190201,000000,12.63,12.7475,12.53,12.73,3489936,0
+CPRT.US,D,20190204,000000,12.745,12.9125,12.7026,12.8825,3023756,0
+CPRT.US,D,20190205,000000,12.8725,12.9825,12.8575,12.96,2926616,0
+CPRT.US,D,20190206,000000,12.9375,12.9975,12.8011,12.9825,3238256,0
+CPRT.US,D,20190207,000000,12.875,12.9625,12.7575,12.8225,2395148,0
+CPRT.US,D,20190208,000000,12.775,12.935,12.755,12.9325,2382368,0
+CPRT.US,D,20190211,000000,12.985,13.0675,12.8325,13.0475,3514936,0
+CPRT.US,D,20190212,000000,13.1325,13.33,13.1225,13.315,3698764,0
+CPRT.US,D,20190213,000000,13.345,13.425,13.27,13.3525,3711580,0
+CPRT.US,D,20190214,000000,13.27,13.5288,13.27,13.4825,4329780,0
+CPRT.US,D,20190215,000000,13.5725,13.5725,13.405,13.5075,5205904,0
+CPRT.US,D,20190219,000000,13.5,13.5175,13.275,13.33,4874216,0
+CPRT.US,D,20190220,000000,13.36,13.37,12.9975,13.37,7984504,0
+CPRT.US,D,20190221,000000,13.4725,14.2675,13.4375,14.1325,17812176,0
+CPRT.US,D,20190222,000000,14.105,14.675,14.0375,14.5725,14649888,0
+CPRT.US,D,20190225,000000,14.61,14.83,14.5725,14.8025,10265808,0
+CPRT.US,D,20190226,000000,14.8475,14.9525,14.71,14.7275,8176068,0
+CPRT.US,D,20190227,000000,14.7,14.735,14.5225,14.62,3491644,0
+CPRT.US,D,20190228,000000,14.63,14.8725,14.5325,14.6675,7196324,0
+CPRT.US,D,20190301,000000,14.72,14.7575,14.49,14.6,5612636,0
+CPRT.US,D,20190304,000000,14.8175,14.8175,14.375,14.52,5568772,0
+CPRT.US,D,20190305,000000,14.465,14.6888,14.465,14.5275,3898756,0
+CPRT.US,D,20190306,000000,14.52,14.575,14.4125,14.435,4604064,0
+CPRT.US,D,20190307,000000,14.48,14.58,14.385,14.5675,8248200,0
+CPRT.US,D,20190308,000000,14.465,14.565,14.43,14.56,5251580,0
+CPRT.US,D,20190311,000000,14.5675,14.77,14.5675,14.73,5183332,0
+CPRT.US,D,20190312,000000,14.72,14.8475,14.6475,14.79,3452244,0
+CPRT.US,D,20190313,000000,14.86,15.085,14.8,14.9175,6414372,0
+CPRT.US,D,20190314,000000,14.92,14.92,14.7525,14.8,3557920,0
+CPRT.US,D,20190315,000000,14.75,14.9375,14.66,14.7575,11740552,0
+CPRT.US,D,20190318,000000,14.7775,14.875,14.655,14.7725,4743980,0
+CPRT.US,D,20190319,000000,14.7475,14.845,14.6675,14.7175,3753680,0
+CPRT.US,D,20190320,000000,14.735,14.955,14.69,14.7875,3356232,0
+CPRT.US,D,20190321,000000,14.73,15.045,14.675,14.94,5529468,0
+CPRT.US,D,20190322,000000,14.895,14.9775,14.6925,14.8125,4103632,0
+CPRT.US,D,20190325,000000,14.82,14.95,14.715,14.8825,3159392,0
+CPRT.US,D,20190326,000000,14.89,15.0725,14.7978,15.065,4234480,0
+CPRT.US,D,20190327,000000,15.035,15.1025,14.8425,14.925,3369992,0
+CPRT.US,D,20190328,000000,14.9325,15.0612,14.9275,14.9675,4284220,0
+CPRT.US,D,20190329,000000,15.0625,15.1625,15.02,15.1475,4939912,0
+CPRT.US,D,20190401,000000,15.24,15.5775,15.24,15.545,6178220,0
+CPRT.US,D,20190402,000000,15.555,15.855,15.555,15.79,6554472,0
+CPRT.US,D,20190403,000000,15.8525,16.02,15.7875,15.9325,4948208,0
+CPRT.US,D,20190404,000000,15.94,15.97,15.735,15.7475,4366844,0
+CPRT.US,D,20190405,000000,15.7675,15.9925,15.665,15.9875,6084024,0
+CPRT.US,D,20190408,000000,15.98,16.1675,15.9688,16.16,6740548,0
+CPRT.US,D,20190409,000000,16.1225,16.16,16.015,16.06,5431648,0
+CPRT.US,D,20190410,000000,16.125,16.39,16.015,16.0675,10679440,0
+CPRT.US,D,20190411,000000,16.0975,16.2325,16.055,16.2225,2453028,0
+CPRT.US,D,20190412,000000,16.285,16.35,16.2075,16.3425,2321768,0
+CPRT.US,D,20190415,000000,16.365,16.386,16.24,16.3025,2721492,0
+CPRT.US,D,20190416,000000,16.3825,16.4875,16.2825,16.295,10038092,0
+CPRT.US,D,20190417,000000,16.3875,16.4125,16.2,16.2,4726944,0
+CPRT.US,D,20190418,000000,16.2025,16.3725,16.11,16.265,5207736,0
+CPRT.US,D,20190422,000000,16.21,16.4075,16.1416,16.2475,3239444,0
+CPRT.US,D,20190423,000000,16.2825,16.4975,16.24,16.465,3159836,0
+CPRT.US,D,20190424,000000,16.485,16.6758,16.4375,16.6325,4638376,0
+CPRT.US,D,20190425,000000,16.56,16.6175,16.3825,16.44,3483468,0
+CPRT.US,D,20190426,000000,16.495,16.715,16.3577,16.715,3888376,0
+CPRT.US,D,20190429,000000,16.72,16.825,16.5925,16.77,3923256,0
+CPRT.US,D,20190430,000000,16.79,16.885,16.7588,16.83,8787044,0
+CPRT.US,D,20190501,000000,16.8175,16.8725,16.4975,16.5025,4317356,0
+CPRT.US,D,20190502,000000,16.5125,16.7,16.45,16.685,3927556,0
+CPRT.US,D,20190503,000000,16.74,16.8075,16.6875,16.7775,3207220,0
+CPRT.US,D,20190506,000000,16.5325,16.7688,16.3575,16.755,3329412,0
+CPRT.US,D,20190507,000000,16.62,16.6938,16.3688,16.5,3912640,0
+CPRT.US,D,20190508,000000,16.45,16.6475,16.45,16.555,5180068,0
+CPRT.US,D,20190509,000000,16.4425,16.6375,16.2875,16.5875,4811404,0
+CPRT.US,D,20190510,000000,16.53,16.755,16.2625,16.7175,3568232,0
+CPRT.US,D,20190513,000000,16.43,16.5675,16.255,16.3075,3831032,0
+CPRT.US,D,20190514,000000,16.3375,16.575,16.3375,16.45,3107436,0
+CPRT.US,D,20190515,000000,16.3825,16.615,16.35,16.5775,3097528,0
+CPRT.US,D,20190516,000000,16.6175,16.8525,16.6175,16.7675,3837960,0
+CPRT.US,D,20190517,000000,16.47,16.525,16.345,16.4,4461052,0
+CPRT.US,D,20190520,000000,16.28,16.5325,16.25,16.34,6469140,0
+CPRT.US,D,20190521,000000,16.4375,16.6225,16.415,16.485,6002520,0
+CPRT.US,D,20190522,000000,16.555,16.575,16.175,16.1975,9266688,0
+CPRT.US,D,20190523,000000,16.9125,17.6175,16.9125,17.485,15254012,0
+CPRT.US,D,20190524,000000,17.655,18.1275,17.6225,17.7475,8110160,0
+CPRT.US,D,20190528,000000,17.8825,18.1488,17.8654,17.925,11492080,0
+CPRT.US,D,20190529,000000,17.795,17.8288,17.5888,17.6225,5399672,0
+CPRT.US,D,20190530,000000,17.63,17.9725,17.505,17.8875,4759020,0
+CPRT.US,D,20190531,000000,17.7225,17.9525,17.6825,17.87,5974692,0
+CPRT.US,D,20190603,000000,17.8825,17.995,17.7275,17.825,5808232,0
+CPRT.US,D,20190604,000000,17.96,18.1425,17.8625,18.0925,5154744,0
+CPRT.US,D,20190605,000000,18.275,18.38,18.1975,18.2675,5106188,0
+CPRT.US,D,20190606,000000,18.355,18.4525,18.245,18.435,3667140,0
+CPRT.US,D,20190607,000000,18.5375,18.805,18.51,18.6625,5080204,0
+CPRT.US,D,20190610,000000,18.74,18.875,18.6775,18.71,3552420,0
+CPRT.US,D,20190611,000000,18.755,18.8112,18.325,18.4225,4883020,0
+CPRT.US,D,20190612,000000,18.4725,18.73,18.37,18.6975,4414188,0
+CPRT.US,D,20190613,000000,18.7325,18.7475,18.56,18.6925,5438572,0
+CPRT.US,D,20190614,000000,18.695,18.7375,18.4275,18.4525,5577596,0
+CPRT.US,D,20190617,000000,18.515,18.6125,18.2925,18.305,4921952,0
+CPRT.US,D,20190618,000000,18.4025,18.555,18.2925,18.3425,5979788,0
+CPRT.US,D,20190619,000000,18.335,18.5275,18.19,18.5175,5066284,0
+CPRT.US,D,20190620,000000,18.7175,18.75,18.5338,18.6875,7954932,0
+CPRT.US,D,20190621,000000,18.6025,18.8075,18.29,18.485,12056168,0
+CPRT.US,D,20190624,000000,18.5525,18.58,18.4325,18.4425,5743884,0
+CPRT.US,D,20190625,000000,18.465,18.5225,18.3,18.345,7595576,0
+CPRT.US,D,20190626,000000,18.415,18.4925,18.2575,18.3475,4531404,0
+CPRT.US,D,20190627,000000,18.3475,18.45,18.25,18.34,2769764,0
+CPRT.US,D,20190628,000000,18.315,18.7725,18.2188,18.685,9747580,0
+CPRT.US,D,20190701,000000,18.8775,18.975,18.6475,18.7425,5874132,0
+CPRT.US,D,20190702,000000,18.7425,18.8425,18.585,18.7,5512800,0
+CPRT.US,D,20190703,000000,18.7675,18.8025,18.68,18.7425,2069732,0
+CPRT.US,D,20190705,000000,18.6725,18.69,18.53,18.65,2630352,0
+CPRT.US,D,20190708,000000,18.6175,18.6175,18.3925,18.535,4089644,0
+CPRT.US,D,20190709,000000,18.5,18.8275,18.48,18.815,3642932,0
+CPRT.US,D,20190710,000000,18.9,19.085,18.82,18.945,3292744,0
+CPRT.US,D,20190711,000000,18.99,19.23,18.9,19.1975,3336012,0
+CPRT.US,D,20190712,000000,19.24,19.3975,19.175,19.3325,2991244,0
+CPRT.US,D,20190715,000000,19.335,19.415,19.2275,19.375,2938936,0
+CPRT.US,D,20190716,000000,19.34,19.4712,19.325,19.3675,2502680,0
+CPRT.US,D,20190717,000000,19.39,19.5325,19.25,19.26,3808772,0
+CPRT.US,D,20190718,000000,19.4525,19.5525,19.2725,19.4525,3856872,0
+CPRT.US,D,20190719,000000,19.545,19.6842,19.3625,19.3775,4425100,0
+CPRT.US,D,20190722,000000,19.38,19.68,19.375,19.56,3088704,0
+CPRT.US,D,20190723,000000,19.685,19.8925,19.66,19.8075,3727056,0
+CPRT.US,D,20190724,000000,19.8425,19.8775,19.6375,19.8425,3645780,0
+CPRT.US,D,20190725,000000,19.8125,19.895,19.7125,19.785,4162252,0
+CPRT.US,D,20190726,000000,19.8125,19.935,19.7275,19.8575,4438464,0
+CPRT.US,D,20190729,000000,19.8775,19.915,19.4412,19.575,6000804,0
+CPRT.US,D,20190730,000000,19.4625,19.73,19.415,19.455,4145448,0
+CPRT.US,D,20190731,000000,19.5,19.6375,19.2325,19.3825,6659492,0
+CPRT.US,D,20190801,000000,19.32,19.62,19.1125,19.185,6837736,0
+CPRT.US,D,20190802,000000,19.195,19.2476,18.79,19.035,5827960,0
+CPRT.US,D,20190805,000000,18.795,18.82,18.2242,18.35,6418576,0
+CPRT.US,D,20190806,000000,18.4675,18.7375,18.3725,18.65,6569224,0
+CPRT.US,D,20190807,000000,18.4675,18.79,18.358,18.7625,4913336,0
+CPRT.US,D,20190808,000000,18.7975,18.99,18.4412,18.91,7246476,0
+CPRT.US,D,20190809,000000,18.93,19.0275,18.8625,18.905,4545516,0
+CPRT.US,D,20190812,000000,18.82,18.91,18.655,18.8225,4459636,0
+CPRT.US,D,20190813,000000,18.7375,19.205,18.5975,19.0725,6191144,0
+CPRT.US,D,20190814,000000,18.85,18.8875,18.5568,18.5775,3474060,0
+CPRT.US,D,20190815,000000,18.613,18.7025,18.535,18.6375,4495944,0
+CPRT.US,D,20190816,000000,18.8,18.97,18.7,18.875,3585708,0
+CPRT.US,D,20190819,000000,19.0975,19.1525,18.9598,19.045,4001332,0
+CPRT.US,D,20190820,000000,19.025,19.0512,18.7975,18.9475,2805496,0
+CPRT.US,D,20190821,000000,19.07,19.3675,19.045,19.2175,2968188,0
+CPRT.US,D,20190822,000000,19.1925,19.2625,18.99,19.06,3486356,0
+CPRT.US,D,20190823,000000,18.995,19.035,18.36,18.42,4246000,0
+CPRT.US,D,20190826,000000,18.4975,18.5325,18.33,18.445,5206708,0
+CPRT.US,D,20190827,000000,18.6175,18.7225,18.53,18.6575,4668232,0
+CPRT.US,D,20190828,000000,18.6275,18.7675,18.3,18.7525,4629036,0
+CPRT.US,D,20190829,000000,18.8875,19.0525,18.8875,18.935,3534368,0
+CPRT.US,D,20190830,000000,19.09,19.1225,18.7712,18.8475,5653288,0
+CPRT.US,D,20190903,000000,18.805,18.87,18.495,18.69,9125336,0
+CPRT.US,D,20190904,000000,18.7825,19.06,18.78,18.915,5249276,0
+CPRT.US,D,20190905,000000,19.125,20.3575,18.405,20.1525,14766904,0
+CPRT.US,D,20190906,000000,20.175,20.58,20.1125,20.345,8263620,0
+CPRT.US,D,20190909,000000,20.5025,20.8875,20.415,20.5725,9401772,0
+CPRT.US,D,20190910,000000,20.5075,20.5075,20.0595,20.24,6129184,0
+CPRT.US,D,20190911,000000,20.245,20.3675,20.08,20.1875,6123072,0
+CPRT.US,D,20190912,000000,20.39,20.495,20.095,20.22,6337592,0
+CPRT.US,D,20190913,000000,20.3525,20.5025,20.1875,20.4525,6889172,0
+CPRT.US,D,20190916,000000,20.395,20.5575,20.3625,20.545,6521812,0
+CPRT.US,D,20190917,000000,20.6425,20.925,20.6425,20.86,4998220,0
+CPRT.US,D,20190918,000000,20.86,20.9125,20.4525,20.6425,3828988,0
+CPRT.US,D,20190919,000000,20.69,20.7883,20.4975,20.5575,4564188,0
+CPRT.US,D,20190920,000000,20.5325,20.825,20.5,20.645,6544244,0
+CPRT.US,D,20190923,000000,20.645,20.8188,20.3775,20.4488,6798496,0
+CPRT.US,D,20190924,000000,20.545,20.5925,20.3675,20.4225,8132124,0
+CPRT.US,D,20190925,000000,20.4025,20.505,20.1225,20.26,4223264,0
+CPRT.US,D,20190926,000000,20.29,20.345,20.0525,20.2275,4127920,0
+CPRT.US,D,20190927,000000,20.2425,20.2675,19.825,19.9275,3735248,0
+CPRT.US,D,20190930,000000,19.9275,20.1175,19.895,20.0825,4249056,0
+CPRT.US,D,20191001,000000,20.0825,20.265,19.875,19.8825,7783348,0
+CPRT.US,D,20191002,000000,19.835,19.835,19.21,19.3575,7564756,0
+CPRT.US,D,20191003,000000,19.3225,19.815,19.0875,19.805,16599352,0
+CPRT.US,D,20191004,000000,19.9425,20.1875,19.8675,19.9975,5988316,0
+CPRT.US,D,20191007,000000,19.89,20.0538,19.855,19.94,3489412,0
+CPRT.US,D,20191008,000000,19.835,20.21,19.7275,20.0375,4872748,0
+CPRT.US,D,20191009,000000,20.1625,20.1925,19.5175,20.12,6636612,0
+CPRT.US,D,20191010,000000,20.16,20.435,20.1,20.2638,4673720,0
+CPRT.US,D,20191011,000000,20.4625,20.7025,20.3375,20.3425,4066364,0
+CPRT.US,D,20191014,000000,20.3475,20.515,20.33,20.42,2631804,0
+CPRT.US,D,20191015,000000,20.4875,20.62,20.3762,20.435,3735344,0
+CPRT.US,D,20191016,000000,20.43,20.43,20.165,20.345,3751708,0
+CPRT.US,D,20191017,000000,20.48,20.5075,20.2288,20.255,4263940,0
+CPRT.US,D,20191018,000000,20.36,20.6075,20.2475,20.58,8976020,0
+CPRT.US,D,20191021,000000,20.625,21.0825,20.625,20.905,17170480,0
+CPRT.US,D,20191022,000000,20.7825,21.225,20.765,20.7825,5368956,0
+CPRT.US,D,20191023,000000,20.6975,20.8025,20.535,20.76,4483540,0
+CPRT.US,D,20191024,000000,20.8725,21.18,20.8025,21.1575,6462432,0
+CPRT.US,D,20191025,000000,21.175,21.275,20.94,20.985,5286016,0
+CPRT.US,D,20191028,000000,21.06,21.16,20.9775,20.995,3065912,0
+CPRT.US,D,20191029,000000,20.9375,21.3275,20.9025,21.17,4381232,0
+CPRT.US,D,20191030,000000,21.17,21.17,20.9725,21,3595384,0
+CPRT.US,D,20191031,000000,20.9625,21.1,20.605,20.66,5166848,0
+CPRT.US,D,20191101,000000,20.815,20.975,20.605,20.7275,6251184,0
+CPRT.US,D,20191104,000000,20.8575,21.0475,20.4962,20.535,5376192,0
+CPRT.US,D,20191105,000000,20.535,20.67,20.39,20.5625,3744320,0
+CPRT.US,D,20191106,000000,20.62,20.62,20.1775,20.465,4985668,0
+CPRT.US,D,20191107,000000,20.5075,20.56,20.325,20.405,5879284,0
+CPRT.US,D,20191108,000000,20.4,20.535,20.33,20.365,6165088,0
+CPRT.US,D,20191111,000000,20.3025,20.75,20.275,20.7425,4218060,0
+CPRT.US,D,20191112,000000,20.7525,20.8425,20.525,20.575,5054284,0
+CPRT.US,D,20191113,000000,20.475,20.975,20.415,20.9,5848132,0
+CPRT.US,D,20191114,000000,20.8575,21.465,20.8575,21.455,5960252,0
+CPRT.US,D,20191115,000000,21.625,21.6375,21.38,21.4975,7079600,0
+CPRT.US,D,20191118,000000,21.52,21.6825,21.4289,21.5,7107068,0
+CPRT.US,D,20191119,000000,21.56,21.6975,21.4625,21.595,7140668,0
+CPRT.US,D,20191120,000000,21.4875,21.6388,20.886,21.23,14301840,0
+CPRT.US,D,20191121,000000,22.435,22.9325,21.7175,21.9625,20017348,0
+CPRT.US,D,20191122,000000,21.9225,22.34,21.525,22.315,10415792,0
+CPRT.US,D,20191125,000000,22.505,23.1025,22.395,22.485,11502632,0
+CPRT.US,D,20191126,000000,22.4875,22.7375,22.44,22.7,8910040,0
+CPRT.US,D,20191127,000000,22.7875,22.805,22.44,22.5575,5978012,0
+CPRT.US,D,20191129,000000,22.5125,22.5475,22.2112,22.25,4286192,0
+CPRT.US,D,20191202,000000,22.17,22.2175,21.8775,21.99,7930648,0
+CPRT.US,D,20191203,000000,21.8875,21.9725,21.6525,21.82,5576384,0
+CPRT.US,D,20191204,000000,21.9525,22.2425,21.73,21.7625,8545560,0
+CPRT.US,D,20191205,000000,21.7625,22.09,21.665,22.06,7945632,0
+CPRT.US,D,20191206,000000,22.2425,22.3775,22.085,22.145,4930320,0
+CPRT.US,D,20191209,000000,22.1325,22.165,21.815,22.05,8383560,0
+CPRT.US,D,20191210,000000,22.0225,22.1775,21.965,22.0938,5655908,0
+CPRT.US,D,20191211,000000,22.1475,22.2,22.005,22.0725,4741076,0
+CPRT.US,D,20191212,000000,22.065,22.3225,21.9665,22.12,7045368,0
+CPRT.US,D,20191213,000000,22.0625,22.245,21.9825,22.155,4433488,0
+CPRT.US,D,20191216,000000,22.405,22.6225,22.3828,22.5475,11755564,0
+CPRT.US,D,20191217,000000,22.6175,22.8984,22.4075,22.595,9140436,0
+CPRT.US,D,20191218,000000,22.525,22.5736,22.3125,22.475,7238040,0
+CPRT.US,D,20191219,000000,22.4,22.485,22.225,22.35,8220092,0
+CPRT.US,D,20191220,000000,22.3475,22.705,22.275,22.68,37477160,0
+CPRT.US,D,20191223,000000,22.68,22.7978,22.3825,22.4675,6560296,0
+CPRT.US,D,20191224,000000,22.5125,22.775,22.4375,22.7275,2182708,0
+CPRT.US,D,20191226,000000,22.72,22.7575,22.6025,22.755,3127184,0
+CPRT.US,D,20191227,000000,22.81,22.86,22.6205,22.705,3531860,0
+CPRT.US,D,20191230,000000,22.7525,22.8212,22.375,22.715,4818028,0
+CPRT.US,D,20191231,000000,22.685,22.835,22.5775,22.735,4689360,0
+CPRT.US,D,20200102,000000,22.85,23.3925,22.84,23.37,10480584,0
+CPRT.US,D,20200103,000000,23.155,23.195,22.78,23.165,5024752,0
+CPRT.US,D,20200106,000000,23.065,23.4075,23.0025,23.3725,7454564,0
+CPRT.US,D,20200107,000000,23.355,23.39,23.1362,23.3425,7197048,0
+CPRT.US,D,20200108,000000,23.3525,23.62,23.3,23.5025,4671144,0
+CPRT.US,D,20200109,000000,23.645,23.9725,23.645,23.8225,5339972,0
+CPRT.US,D,20200110,000000,23.87,23.9225,23.6275,23.8275,5139216,0
+CPRT.US,D,20200113,000000,24.0575,24.075,23.765,24.065,5092156,0
+CPRT.US,D,20200114,000000,24.09,24.26,24.0125,24.085,5241104,0
+CPRT.US,D,20200115,000000,24.03,24.29,23.99,24.1675,4850868,0
+CPRT.US,D,20200116,000000,24.325,24.34,24.1275,24.3025,3704424,0
+CPRT.US,D,20200117,000000,24.325,24.325,23.7775,24.28,10496076,0
+CPRT.US,D,20200121,000000,24.2225,24.7588,24.2025,24.65,5871028,0
+CPRT.US,D,20200122,000000,24.7825,25.0875,24.755,24.91,5819172,0
+CPRT.US,D,20200123,000000,24.8025,24.9975,24.765,24.975,3377716,0
+CPRT.US,D,20200124,000000,25.0875,25.2775,24.925,25.0725,3192948,0
+CPRT.US,D,20200127,000000,24.285,25.0025,24.285,24.875,4066900,0
+CPRT.US,D,20200128,000000,25.0275,25.31,24.6425,25.1775,5382460,0
+CPRT.US,D,20200129,000000,25.1975,25.3525,25.035,25.18,3491844,0
+CPRT.US,D,20200130,000000,25.085,25.6075,25.035,25.5875,3547756,0
+CPRT.US,D,20200131,000000,25.5525,26,25.26,25.365,5511944,0
+CPRT.US,D,20200203,000000,25.55,25.8275,25.1525,25.2,5369828,0
+CPRT.US,D,20200204,000000,25.4675,25.7925,25.335,25.6625,4274868,0
+CPRT.US,D,20200205,000000,25.98,26.025,25.49,25.54,4024812,0
+CPRT.US,D,20200206,000000,25.555,25.7525,25.39,25.7375,3780772,0
+CPRT.US,D,20200207,000000,25.79,25.9125,25.5462,25.645,3920848,0
+CPRT.US,D,20200210,000000,25.64,25.965,25.585,25.6325,8181336,0
+CPRT.US,D,20200211,000000,25.7775,25.8125,25.4775,25.5775,3649484,0
+CPRT.US,D,20200212,000000,25.6075,25.785,25.2025,25.6225,6867320,0
+CPRT.US,D,20200213,000000,25.595,25.9925,25.575,25.8375,4240436,0
+CPRT.US,D,20200214,000000,25.79,25.9475,25.67,25.8125,6699796,0
+CPRT.US,D,20200218,000000,25.75,26.09,25.575,25.605,8250588,0
+CPRT.US,D,20200219,000000,25.715,26.22,25.655,26.125,6626340,0
+CPRT.US,D,20200220,000000,24.25,25.12,22.6725,24.325,28744976,0
+CPRT.US,D,20200221,000000,24.2625,24.6,23.6775,23.8125,12560988,0
+CPRT.US,D,20200224,000000,23.2,23.6475,22.94,23.1925,13093752,0
+CPRT.US,D,20200225,000000,23.2375,23.3488,22,22.235,10615536,0
+CPRT.US,D,20200226,000000,22.4575,23.03,21.9925,22.09,9358848,0
+CPRT.US,D,20200227,000000,21.705,22.05,21.1325,21.1475,11200220,0
+CPRT.US,D,20200228,000000,20.205,21.155,19.9805,21.12,16213640,0
+CPRT.US,D,20200302,000000,21.03,21.7225,20.5325,21.6725,12378544,0
+CPRT.US,D,20200303,000000,21.415,22.035,20.8575,20.94,12366552,0
+CPRT.US,D,20200304,000000,21.2225,21.76,20.9075,21.7475,8581120,0
+CPRT.US,D,20200305,000000,21.1775,21.3825,20.6138,20.88,8849720,0
+CPRT.US,D,20200306,000000,19.9725,20.5162,19.65,20.0475,11246720,0
+CPRT.US,D,20200309,000000,18.535,19.4199,18.385,18.9775,14483488,0
+CPRT.US,D,20200310,000000,19.385,19.76,18.6575,19.76,14366392,0
+CPRT.US,D,20200311,000000,19.2075,19.45,18.5175,18.9325,9925132,0
+CPRT.US,D,20200312,000000,17.765,18.4775,17.19,17.2125,17070544,0
+CPRT.US,D,20200313,000000,18.0525,18.485,17.1225,18.46,15887732,0
+CPRT.US,D,20200316,000000,16.5,17.69,15.6925,16.6425,14602976,0
+CPRT.US,D,20200317,000000,16.8975,17.5575,16.08,17.3825,12904144,0
+CPRT.US,D,20200318,000000,16.3125,16.845,14.935,16.7975,13519080,0
+CPRT.US,D,20200319,000000,16.6325,18.0425,15.84,17.4975,13399240,0
+CPRT.US,D,20200320,000000,17.8725,18.3675,14.9375,15.0375,16990908,0
+CPRT.US,D,20200323,000000,15,15.0325,13.9225,14.695,14051204,0
+CPRT.US,D,20200324,000000,15.45,17.3562,15.408,17.245,11135660,0
+CPRT.US,D,20200325,000000,17.0925,18.7325,16.6825,17.8975,13601900,0
+CPRT.US,D,20200326,000000,18.125,18.8875,17.21,18.14,10806684,0
+CPRT.US,D,20200327,000000,17.53,17.9875,17.475,17.575,8487660,0
+CPRT.US,D,20200330,000000,17.53,18.1,17.405,17.96,6169232,0
+CPRT.US,D,20200331,000000,17.6762,17.8425,17,17.13,9740072,0
+CPRT.US,D,20200401,000000,16.2275,16.635,15.8,16.1975,9901240,0
+CPRT.US,D,20200402,000000,15.905,16.5625,15.75,16.1025,9261608,0
+CPRT.US,D,20200403,000000,16.03,16.03,15.3775,15.45,8644364,0
+CPRT.US,D,20200406,000000,16.27,16.44,15.8675,16.3475,10861636,0
+CPRT.US,D,20200407,000000,16.96,18.0625,16.6762,17.475,13386880,0
+CPRT.US,D,20200408,000000,17.35,18.195,17.2238,17.995,6293992,0
+CPRT.US,D,20200409,000000,18.4825,19.2775,18.365,18.7475,7821252,0
+CPRT.US,D,20200413,000000,18.645,18.7175,17.6425,17.6675,7902464,0
+CPRT.US,D,20200414,000000,18,18.1325,17.685,17.785,10521544,0
+CPRT.US,D,20200415,000000,17.4275,17.79,17.1075,17.5225,6626316,0
+CPRT.US,D,20200416,000000,17.545,17.6725,17.0875,17.2875,12262416,0
+CPRT.US,D,20200417,000000,17.805,18.265,17.7925,18.025,11658780,0
+CPRT.US,D,20200420,000000,17.62,17.745,17.0075,17.1575,9313400,0
+CPRT.US,D,20200421,000000,16.75,16.8975,16.4201,16.5362,7048632,0
+CPRT.US,D,20200422,000000,16.8525,17.1425,16.6075,17.02,9281760,0
+CPRT.US,D,20200423,000000,17.2625,17.4,17.0325,17.21,19806024,0
+CPRT.US,D,20200424,000000,17.4425,18.56,17.2,18.4575,10601352,0
+CPRT.US,D,20200427,000000,18.655,19.0825,18.3875,19.0175,7951224,0
+CPRT.US,D,20200428,000000,19.3675,20.2725,19.3562,20.1625,12495712,0
+CPRT.US,D,20200429,000000,20.9625,20.9625,20.4525,20.7525,9616804,0
+CPRT.US,D,20200430,000000,20.4775,20.6687,19.9088,20.0275,12675096,0
+CPRT.US,D,20200501,000000,19.6425,20,19.485,19.6375,5731788,0
+CPRT.US,D,20200504,000000,19.3875,19.53,19.07,19.5,7191904,0
+CPRT.US,D,20200505,000000,19.6775,20.1588,19.5825,19.905,4991564,0
+CPRT.US,D,20200506,000000,19.8875,20.365,19.845,20.0325,6682140,0
+CPRT.US,D,20200507,000000,20.3825,20.59,20.255,20.3875,6977272,0
+CPRT.US,D,20200508,000000,20.72,21.0125,20.545,20.9475,6694496,0
+CPRT.US,D,20200511,000000,20.865,20.9775,20.545,20.7,6250832,0
+CPRT.US,D,20200512,000000,21.1038,21.1038,20.5763,20.6288,7463124,0
+CPRT.US,D,20200513,000000,20.4225,20.62,19.7913,19.9275,7167580,0
+CPRT.US,D,20200514,000000,19.71,20.115,19.4225,20.08,8046848,0
+CPRT.US,D,20200515,000000,19.905,20.1225,19.7275,19.885,7824568,0
+CPRT.US,D,20200518,000000,20.37,21.0925,20.345,20.995,8528564,0
+CPRT.US,D,20200519,000000,21.0525,21.5525,20.97,20.9825,7215504,0
+CPRT.US,D,20200520,000000,21.1875,21.755,21.18,21.6725,9107864,0
+CPRT.US,D,20200521,000000,21.6275,22.435,21.4,21.6,10876612,0
+CPRT.US,D,20200522,000000,21.4462,21.935,21.3575,21.5625,8244792,0
+CPRT.US,D,20200526,000000,22.27,22.41,21.97,22.07,6481664,0
+CPRT.US,D,20200527,000000,22.1375,22.3938,21.7262,22.1125,7504152,0
+CPRT.US,D,20200528,000000,22.23,22.6875,22.0125,22.28,5252212,0
+CPRT.US,D,20200529,000000,22.3625,22.4525,22.0675,22.3475,10720996,0
+CPRT.US,D,20200601,000000,22.335,22.605,22.1088,22.42,5541748,0
+CPRT.US,D,20200602,000000,22.58,22.7225,21.995,22.035,8591528,0
+CPRT.US,D,20200603,000000,22.215,22.615,22.07,22.4925,7968488,0
+CPRT.US,D,20200604,000000,22.4088,22.7525,22.32,22.435,4824792,0
+CPRT.US,D,20200605,000000,22.7825,23.0875,22.25,22.955,7825740,0
+CPRT.US,D,20200608,000000,22.915,23.1625,22.4725,22.56,9288920,0
+CPRT.US,D,20200609,000000,22.3375,22.4325,22.03,22.275,5692772,0
+CPRT.US,D,20200610,000000,22.3125,22.46,22.06,22.35,7302948,0
+CPRT.US,D,20200611,000000,21.9275,22.1275,21.15,21.15,6700232,0
+CPRT.US,D,20200612,000000,21.595,21.77,20.8225,21.26,5963988,0
+CPRT.US,D,20200615,000000,20.7025,21.7175,20.55,21.6225,4850336,0
+CPRT.US,D,20200616,000000,22.19,22.5467,21.2725,22.0725,6474568,0
+CPRT.US,D,20200617,000000,22.1775,22.2936,21.7375,21.8375,3451420,0
+CPRT.US,D,20200618,000000,21.665,21.99,21.5575,21.6075,4406588,0
+CPRT.US,D,20200619,000000,21.725,22.1754,21.0325,21.1025,9835548,0
+CPRT.US,D,20200622,000000,20.9625,21.29,20.8808,21.165,4441904,0
+CPRT.US,D,20200623,000000,21.42,21.48,21.0525,21.1325,4660600,0
+CPRT.US,D,20200624,000000,21.0425,21.09,20.23,20.3275,9326784,0
+CPRT.US,D,20200625,000000,20.1775,20.3875,19.7,20.375,7985596,0
+CPRT.US,D,20200626,000000,20.295,20.6512,19.72,19.905,12357780,0
+CPRT.US,D,20200629,000000,19.91,20.5075,19.6375,20.485,8357124,0
+CPRT.US,D,20200630,000000,20.47,20.8438,20.3962,20.8175,7399552,0
+CPRT.US,D,20200701,000000,20.87,21.2562,20.8425,21.1475,7537560,0
+CPRT.US,D,20200702,000000,21.225,21.4163,20.9075,20.965,5668944,0
+CPRT.US,D,20200706,000000,21.2175,21.4175,21.1375,21.23,4447092,0
+CPRT.US,D,20200707,000000,21.195,21.6475,21,21.28,5704016,0
+CPRT.US,D,20200708,000000,21.295,21.4275,21.0512,21.3,3973020,0
+CPRT.US,D,20200709,000000,21.3425,21.3575,20.405,20.845,4985036,0
+CPRT.US,D,20200710,000000,20.78,20.84,20.4825,20.7625,3919784,0
+CPRT.US,D,20200713,000000,20.8625,20.95,20.315,20.375,6489244,0
+CPRT.US,D,20200714,000000,20.265,20.9438,20.2125,20.8875,5684704,0
+CPRT.US,D,20200715,000000,21.0875,21.73,21.0475,21.645,6222000,0
+CPRT.US,D,20200716,000000,21.6175,21.72,21.41,21.6325,3944572,0
+CPRT.US,D,20200717,000000,21.6525,21.8925,21.4025,21.81,4713732,0
+CPRT.US,D,20200720,000000,21.315,21.9175,21.165,21.8475,3869220,0
+CPRT.US,D,20200721,000000,21.9925,22.1588,21.77,21.9825,4377716,0
+CPRT.US,D,20200722,000000,21.985,22.43,21.9375,22.39,5669244,0
+CPRT.US,D,20200723,000000,22.575,23.27,22.4125,22.56,9891864,0
+CPRT.US,D,20200724,000000,22.5675,22.69,22.2625,22.38,5811948,0
+CPRT.US,D,20200727,000000,22.4975,22.9075,22.3371,22.8125,5423840,0
+CPRT.US,D,20200728,000000,22.8675,22.935,22.3775,22.41,4734672,0
+CPRT.US,D,20200729,000000,22.6175,23.2625,22.6175,23.18,5740328,0
+CPRT.US,D,20200730,000000,22.8225,23.3375,22.75,23.1825,4742412,0
+CPRT.US,D,20200731,000000,23.2775,23.325,22.785,23.3125,4163876,0
+CPRT.US,D,20200803,000000,23.3625,23.5512,23.28,23.3225,3821212,0
+CPRT.US,D,20200804,000000,23.32,24.21,23.3025,24.21,7840920,0
+CPRT.US,D,20200805,000000,24.225,24.475,24.0775,24.3925,5459504,0
+CPRT.US,D,20200806,000000,24.4975,24.7216,24.3625,24.705,3899292,0
+CPRT.US,D,20200807,000000,24.7575,24.8575,24.695,24.81,5965680,0
+CPRT.US,D,20200810,000000,24.695,24.865,24.6425,24.715,6851484,0
+CPRT.US,D,20200811,000000,24.765,25.1825,24.6525,24.985,8133928,0
+CPRT.US,D,20200812,000000,25.0025,25.2225,24.92,24.995,5068240,0
+CPRT.US,D,20200813,000000,24.935,25.1088,24.849,25.0025,3596228,0
+CPRT.US,D,20200814,000000,24.9,25.0475,24.9,25.0025,2880400,0
+CPRT.US,D,20200817,000000,25.1475,25.3275,25.01,25.29,4546696,0
+CPRT.US,D,20200818,000000,25.3025,25.3362,25.05,25.25,3339316,0
+CPRT.US,D,20200819,000000,25.0075,25.2375,25.005,25.1275,4571304,0
+CPRT.US,D,20200820,000000,24.995,25.1788,24.8351,25.0975,5054556,0
+CPRT.US,D,20200821,000000,24.9725,25.23,24.75,25.1725,5471532,0
+CPRT.US,D,20200824,000000,25.25,25.325,25.135,25.2075,3974484,0
+CPRT.US,D,20200825,000000,25.39,25.5,25.21,25.47,3181308,0
+CPRT.US,D,20200826,000000,25.3675,25.6725,25.2825,25.6075,4091224,0
+CPRT.US,D,20200827,000000,25.7375,25.9156,25.5475,25.77,4396640,0
+CPRT.US,D,20200828,000000,25.7625,26.07,25.645,26.02,3376628,0
+CPRT.US,D,20200831,000000,25.98,26.0575,25.8052,25.83,4468352,0
+CPRT.US,D,20200901,000000,25.8325,26.07,25.7325,26.005,4988360,0
+CPRT.US,D,20200902,000000,26.11,26.2575,25.915,26.2,7016052,0
+CPRT.US,D,20200903,000000,27.1675,27.5,25.3175,25.735,10635168,0
+CPRT.US,D,20200904,000000,26.1825,26.4275,25.5825,25.8725,10899624,0
+CPRT.US,D,20200908,000000,25.495,25.8175,25.2875,25.3925,6852956,0
+CPRT.US,D,20200909,000000,25.4975,25.885,25.3325,25.76,7081276,0
+CPRT.US,D,20200910,000000,25.7825,26.14,25.3875,25.4875,6657636,0
+CPRT.US,D,20200911,000000,25.54,25.75,25.1325,25.5025,5482784,0
+CPRT.US,D,20200914,000000,25.755,25.9975,25.6475,25.9638,6249484,0
+CPRT.US,D,20200915,000000,26.0175,26.48,26.0125,26.27,6655664,0
+CPRT.US,D,20200916,000000,26.46,26.5325,26.195,26.3125,5036456,0
+CPRT.US,D,20200917,000000,25.855,25.9025,25.0975,25.5625,7027336,0
+CPRT.US,D,20200918,000000,25.48,25.96,25.435,25.915,10132220,0
+CPRT.US,D,20200921,000000,25.5225,25.68,25.0175,25.6575,5166636,0
+CPRT.US,D,20200922,000000,25.75,26.32,25.7275,26.265,5074672,0
+CPRT.US,D,20200923,000000,26.3425,26.4188,25.515,25.58,3288048,0
+CPRT.US,D,20200924,000000,25.49,25.82,25.305,25.5025,3731488,0
+CPRT.US,D,20200925,000000,25.51,26.1825,25.455,26.065,4059744,0
+CPRT.US,D,20200928,000000,26.4025,26.625,26.35,26.54,4253680,0
+CPRT.US,D,20200929,000000,26.56,26.705,26.315,26.435,2332500,0
+CPRT.US,D,20200930,000000,26.465,26.7525,26.1575,26.29,7308744,0
+CPRT.US,D,20201001,000000,26.545,26.87,26.465,26.805,4514400,0
+CPRT.US,D,20201002,000000,26.415,26.915,26.415,26.835,3765844,0
+CPRT.US,D,20201005,000000,27.2375,27.49,27.0462,27.4225,4867700,0
+CPRT.US,D,20201006,000000,27.4075,28.005,27.27,27.42,4297508,0
+CPRT.US,D,20201007,000000,27.695,27.945,27.6425,27.83,4503936,0
+CPRT.US,D,20201008,000000,27.97,28.5025,27.8575,28.5,4891108,0
+CPRT.US,D,20201009,000000,28.6475,29.1125,28.57,28.8025,3757252,0
+CPRT.US,D,20201012,000000,29.105,29.59,28.69,29.2725,4434028,0
+CPRT.US,D,20201013,000000,29.2588,29.4575,29.06,29.0925,4498764,0
+CPRT.US,D,20201014,000000,29.0975,29.53,28.8712,28.95,3216640,0
+CPRT.US,D,20201015,000000,28.7275,29.525,28.6525,29.41,2923604,0
+CPRT.US,D,20201016,000000,29.465,29.64,29.1825,29.295,3440544,0
+CPRT.US,D,20201019,000000,29.2275,29.59,28.6712,28.815,3600260,0
+CPRT.US,D,20201020,000000,28.95,29.155,28.7075,28.745,2460620,0
+CPRT.US,D,20201021,000000,28.775,29.01,28.5025,28.65,2448640,0
+CPRT.US,D,20201022,000000,28.685,28.77,28.3,28.5225,4002996,0
+CPRT.US,D,20201023,000000,28.745,28.9512,28.4225,28.5725,4953864,0
+CPRT.US,D,20201026,000000,28.08,28.2975,27.55,27.995,3830352,0
+CPRT.US,D,20201027,000000,28.0025,28.28,27.9125,28.025,3350296,0
+CPRT.US,D,20201028,000000,27.5825,27.7325,27.0925,27.1175,5079284,0
+CPRT.US,D,20201029,000000,27.0275,28.065,26.91,27.82,6564096,0
+CPRT.US,D,20201030,000000,27.495,27.825,27.31,27.59,5993528,0
+CPRT.US,D,20201102,000000,27.975,28.5638,27.5425,28.35,6191820,0
+CPRT.US,D,20201103,000000,28.7075,29.6925,28.5825,29.095,5582432,0
+CPRT.US,D,20201104,000000,29.8475,30.7325,29.4025,30.335,4422052,0
+CPRT.US,D,20201105,000000,30.65,31.1825,30.4425,30.9875,4321388,0
+CPRT.US,D,20201106,000000,31.0625,31.0625,30.66,30.93,2878212,0
+CPRT.US,D,20201109,000000,32.3575,32.74,30.325,30.3325,7261100,0
+CPRT.US,D,20201110,000000,30.0475,30.225,29.1275,29.2475,7425208,0
+CPRT.US,D,20201111,000000,29.405,29.685,29.1825,29.45,4303064,0
+CPRT.US,D,20201112,000000,29.7025,29.8475,29.245,29.3325,3612192,0
+CPRT.US,D,20201113,000000,29.375,29.725,29.2825,29.4275,6523424,0
+CPRT.US,D,20201116,000000,29.4125,29.6888,28.95,29.0125,7867648,0
+CPRT.US,D,20201117,000000,28.9525,29.185,28.5475,29.0475,5087112,0
+CPRT.US,D,20201118,000000,29.1975,29.505,28.8225,28.9925,7398780,0
+CPRT.US,D,20201119,000000,29.1625,29.3125,28.0125,28.4575,8041384,0
+CPRT.US,D,20201120,000000,28.3625,28.8425,28.1425,28.6175,5804276,0
+CPRT.US,D,20201123,000000,28.54,28.6325,27.965,28.2875,5574892,0
+CPRT.US,D,20201124,000000,28.4298,28.565,28.1675,28.3,5990056,0
+CPRT.US,D,20201125,000000,28.445,28.76,28.2575,28.69,3934440,0
+CPRT.US,D,20201127,000000,28.5725,28.85,28.5,28.8025,1938344,0
+CPRT.US,D,20201130,000000,28.8025,28.9125,28.4452,28.8625,11643860,0
+CPRT.US,D,20201201,000000,29,29.3,28.7338,28.8125,5658116,0
+CPRT.US,D,20201202,000000,28.765,28.7925,28.2825,28.325,4263216,0
+CPRT.US,D,20201203,000000,27.9875,28.8925,27.9875,28.75,6028024,0
+CPRT.US,D,20201204,000000,28.75,28.8304,27.975,28.0225,5454656,0
+CPRT.US,D,20201207,000000,28.155,28.76,28.0525,28.6525,4579988,0
+CPRT.US,D,20201208,000000,28.5075,29.045,28.375,28.89,4431612,0
+CPRT.US,D,20201209,000000,28.845,29.09,28.4125,28.52,3783836,0
+CPRT.US,D,20201210,000000,28.44,28.73,28.2175,28.6875,3946240,0
+CPRT.US,D,20201211,000000,28.5475,29.2625,28.385,29.245,5185588,0
+CPRT.US,D,20201214,000000,29.375,29.985,29.2838,29.5725,7498728,0
+CPRT.US,D,20201215,000000,29.7975,30.56,29.755,30.34,7358416,0
+CPRT.US,D,20201216,000000,30.4,30.79,30.02,30.23,3813704,0
+CPRT.US,D,20201217,000000,30.355,30.5275,30.2225,30.42,3569572,0
+CPRT.US,D,20201218,000000,30.64,30.64,30.185,30.59,9811184,0
+CPRT.US,D,20201221,000000,30.1425,30.5825,29.6,30.545,7532280,0
+CPRT.US,D,20201222,000000,30.5425,30.7725,30.2638,30.76,3225912,0
+CPRT.US,D,20201223,000000,30.8125,31.0275,30.77,30.8375,3006824,0
+CPRT.US,D,20201224,000000,30.89,31.01,30.675,30.9275,1165484,0
+CPRT.US,D,20201228,000000,31.34,31.895,31.065,31.68,4041656,0
+CPRT.US,D,20201229,000000,31.7925,31.915,31.255,31.48,3761704,0
+CPRT.US,D,20201230,000000,31.5025,32.0338,31.4825,31.635,3545000,0
+CPRT.US,D,20201231,000000,31.6175,31.895,31.405,31.8125,3469836,0
+CPRT.US,D,20210104,000000,31.9625,32.08,30.04,30.1625,6741224,0
+CPRT.US,D,20210105,000000,30.08,30.3925,29.6125,30.0325,5890912,0
+CPRT.US,D,20210106,000000,29.4825,30.0975,29.3225,29.45,6758060,0
+CPRT.US,D,20210107,000000,29.45,30.285,29.45,30.2175,5481656,0
+CPRT.US,D,20210108,000000,30.1675,31.0025,30.115,30.545,3374088,0
+CPRT.US,D,20210111,000000,30.5175,30.5425,29.9525,30.2175,2675308,0
+CPRT.US,D,20210112,000000,30.115,30.672,30.03,30.4575,3102476,0
+CPRT.US,D,20210113,000000,30.435,30.4425,29.76,29.775,3233304,0
+CPRT.US,D,20210114,000000,29.775,29.805,29.25,29.315,3127352,0
+CPRT.US,D,20210115,000000,29.1225,29.13,28.3975,28.945,5508336,0
+CPRT.US,D,20210119,000000,29.0275,29.2925,28.8375,29.0225,3613412,0
+CPRT.US,D,20210120,000000,29.01,29.14,28.7375,29.0975,3890540,0
+CPRT.US,D,20210121,000000,29.11,29.405,28.8188,28.925,3963476,0
+CPRT.US,D,20210122,000000,28.845,28.9675,28.5175,28.6475,6484680,0
+CPRT.US,D,20210125,000000,28.4825,28.55,27.8425,28.225,6353316,0
+CPRT.US,D,20210126,000000,28.1925,28.225,27.5225,27.5675,4229160,0
+CPRT.US,D,20210127,000000,27.195,27.579,26.67,27.0625,8755336,0
+CPRT.US,D,20210128,000000,27.2675,27.8575,27.115,27.48,6742068,0
+CPRT.US,D,20210129,000000,27.25,27.6,26.96,27.4375,5875464,0
+CPRT.US,D,20210201,000000,27.5275,27.9275,27.44,27.715,4055428,0
+CPRT.US,D,20210202,000000,27.9525,28.5875,27.8675,28.49,4563872,0
+CPRT.US,D,20210203,000000,28.34,28.5,27.95,28.025,3740648,0
+CPRT.US,D,20210204,000000,28.11,28.69,27.9975,28.5825,3125044,0
+CPRT.US,D,20210205,000000,29.22,30.035,28.8875,29.8475,7047448,0
+CPRT.US,D,20210208,000000,29.875,30.3775,29.75,30.195,4175508,0
+CPRT.US,D,20210209,000000,30.2425,30.3638,30.1025,30.27,3577316,0
+CPRT.US,D,20210210,000000,30.4172,30.4925,29.4325,29.5125,3390476,0
+CPRT.US,D,20210211,000000,29.715,29.805,28.8475,28.9925,3524964,0
+CPRT.US,D,20210212,000000,29.435,29.9775,29.155,29.8562,3628984,0
+CPRT.US,D,20210216,000000,29.935,29.95,29.265,29.535,3828336,0
+CPRT.US,D,20210217,000000,29.4725,29.5425,28.765,29.4975,3143672,0
+CPRT.US,D,20210218,000000,29.4075,29.76,29.23,29.6925,4447132,0
+CPRT.US,D,20210219,000000,29.0975,29.7388,29.025,29.2675,9009316,0
+CPRT.US,D,20210222,000000,29.055,29.0575,27.9688,28.1325,7570228,0
+CPRT.US,D,20210223,000000,27.8025,27.8025,27.2775,27.8025,6068604,0
+CPRT.US,D,20210224,000000,27.49,28.105,27.2138,27.64,5949004,0
+CPRT.US,D,20210225,000000,27.4475,27.7725,26.57,26.73,5036812,0
+CPRT.US,D,20210226,000000,26.8675,27.5325,26.71,27.29,6547492,0
+CPRT.US,D,20210301,000000,27.5225,27.6862,27.1825,27.455,8598480,0
+CPRT.US,D,20210302,000000,27.5325,27.695,27.095,27.3925,3908016,0
+CPRT.US,D,20210303,000000,27.2,27.3675,26.6975,26.7525,4982316,0
+CPRT.US,D,20210304,000000,26.6625,27.0975,25.9725,26.0275,6727832,0
+CPRT.US,D,20210305,000000,26.245,26.655,25.48,26.5975,4317704,0
+CPRT.US,D,20210308,000000,26.325,26.83,25.975,25.9975,4971796,0
+CPRT.US,D,20210309,000000,26.4725,26.8389,26.2975,26.5775,3961232,0
+CPRT.US,D,20210310,000000,26.8873,27.3225,26.8225,27.1675,4879552,0
+CPRT.US,D,20210311,000000,27.2625,27.6624,27.2625,27.58,3311412,0
+CPRT.US,D,20210312,000000,27.445,27.665,27.1175,27.4875,2389004,0
+CPRT.US,D,20210315,000000,27.4675,27.7162,27.38,27.71,2343220,0
+CPRT.US,D,20210316,000000,27.985,28.08,27.1625,27.2575,2921508,0
+CPRT.US,D,20210317,000000,27.1825,27.76,26.8775,27.6325,4976848,0
+CPRT.US,D,20210318,000000,27.2675,27.9,27.175,27.2525,5684380,0
+CPRT.US,D,20210319,000000,27.25,27.34,26.4675,26.6488,10462100,0
+CPRT.US,D,20210322,000000,26.6,27.5362,26.585,27.4475,4754092,0
+CPRT.US,D,20210323,000000,27.24,27.625,26.7875,26.8475,5392876,0
+CPRT.US,D,20210324,000000,27.0525,27.0875,26.47,26.475,5562152,0
+CPRT.US,D,20210325,000000,26.5175,26.5812,26.0212,26.3775,4356844,0
+CPRT.US,D,20210326,000000,26.1875,26.8925,26.1875,26.8575,4916184,0
+CPRT.US,D,20210329,000000,26.8725,26.9975,26.3385,26.53,3647508,0
+CPRT.US,D,20210330,000000,26.435,26.635,26.1975,26.5625,3962964,0
+CPRT.US,D,20210331,000000,26.6625,27.4412,26.475,27.1525,6018808,0
+CPRT.US,D,20210401,000000,27.43,28.2025,27.215,28.1525,5475972,0
+CPRT.US,D,20210405,000000,28.3425,28.4625,28.08,28.4375,3699596,0
+CPRT.US,D,20210406,000000,28.3875,28.605,28.1525,28.2125,4784556,0
+CPRT.US,D,20210407,000000,28.1525,28.4375,27.835,28.355,4389672,0
+CPRT.US,D,20210408,000000,28.5325,28.8175,28.5,28.735,3651324,0
+CPRT.US,D,20210409,000000,28.7725,29.5775,28.7,29.5075,5918980,0
+CPRT.US,D,20210412,000000,29.4,29.65,29.3425,29.5775,3160036,0
+CPRT.US,D,20210413,000000,29.475,29.81,29.26,29.3825,4213720,0
+CPRT.US,D,20210414,000000,29.4075,29.995,29.3524,29.7425,5513028,0
+CPRT.US,D,20210415,000000,29.9425,30.6375,29.88,30.42,6737636,0
+CPRT.US,D,20210416,000000,30.595,30.98,30.3875,30.87,5872852,0
+CPRT.US,D,20210419,000000,30.705,30.7525,30.3825,30.44,5048220,0
+CPRT.US,D,20210420,000000,30.5,30.7425,30.1936,30.3225,2950488,0
+CPRT.US,D,20210421,000000,30.3125,30.7875,30.2075,30.6375,2547276,0
+CPRT.US,D,20210422,000000,30.65,31.1625,30.475,30.7225,3937060,0
+CPRT.US,D,20210423,000000,30.9075,31.3588,30.9062,31.17,3744956,0
+CPRT.US,D,20210426,000000,31.235,31.235,30.5875,30.8625,3389156,0
+CPRT.US,D,20210427,000000,30.8125,31.135,30.73,30.9925,2848744,0
+CPRT.US,D,20210428,000000,30.9,30.9525,30.6675,30.82,2803528,0
+CPRT.US,D,20210429,000000,30.9975,31.5443,30.87,31.4175,2477728,0
+CPRT.US,D,20210430,000000,31.1625,31.325,31.035,31.1275,4218940,0
+CPRT.US,D,20210503,000000,31.3425,31.3912,31.07,31.125,2477052,0
+CPRT.US,D,20210504,000000,30.9975,31.0075,30.4175,30.8775,3249968,0
+CPRT.US,D,20210505,000000,30.99,31.1275,30.6088,30.6525,3987536,0
+CPRT.US,D,20210506,000000,30.7625,30.7625,30.1825,30.635,2705648,0
+CPRT.US,D,20210507,000000,30.6975,31.2675,30.6225,31.14,3381076,0
+CPRT.US,D,20210510,000000,30.995,31.3075,30.415,30.7775,2905900,0
+CPRT.US,D,20210511,000000,30.815,30.9,30.1512,30.26,3405620,0
+CPRT.US,D,20210512,000000,29.7075,30.0325,29.4,29.525,4750852,0
+CPRT.US,D,20210513,000000,29.82,30.2775,29.75,30.1225,3665960,0
+CPRT.US,D,20210514,000000,30.24,31.16,30.1875,31.0325,2964012,0
+CPRT.US,D,20210517,000000,30.74,31.0525,30.51,30.7375,2669092,0
+CPRT.US,D,20210518,000000,30.7575,30.8025,30.2825,30.2925,3680384,0
+CPRT.US,D,20210519,000000,29.8525,30.2775,29.5075,30.2475,4908780,0
+CPRT.US,D,20210520,000000,31.75,31.9875,30.6725,31.0225,7252152,0
+CPRT.US,D,20210521,000000,31.1675,31.895,31.1675,31.755,5776624,0
+CPRT.US,D,20210524,000000,32.075,32.1418,31.705,32.035,4883100,0
+CPRT.US,D,20210525,000000,32.09,32.2335,31.85,31.9575,4187820,0
+CPRT.US,D,20210526,000000,31.985,32.0525,31.7125,31.9775,2501812,0
+CPRT.US,D,20210527,000000,31.9925,32.5175,31.76,32.1225,7144372,0
+CPRT.US,D,20210528,000000,32.0775,32.3326,32.0025,32.2525,3975148,0
+CPRT.US,D,20210601,000000,32.36,32.41,31.3696,31.45,3716980,0
+CPRT.US,D,20210602,000000,31.4525,31.5775,31.055,31.11,3593924,0
+CPRT.US,D,20210603,000000,30.8275,31.015,30.4075,30.905,3242864,0
+CPRT.US,D,20210604,000000,31.015,31.305,30.865,31.2575,2788728,0
+CPRT.US,D,20210607,000000,31.2275,31.2912,30.7625,31.085,3688232,0
+CPRT.US,D,20210608,000000,31.12,31.2312,30.8875,31.0925,2428180,0
+CPRT.US,D,20210609,000000,31.17,31.17,30.62,30.6325,2327416,0
+CPRT.US,D,20210610,000000,30.6775,31.0125,30.39,30.9825,3384960,0
+CPRT.US,D,20210611,000000,31.02,31.415,30.9688,31.21,2014536,0
+CPRT.US,D,20210614,000000,31.24,31.46,30.9225,31.42,2615584,0
+CPRT.US,D,20210615,000000,31.4825,31.5,31.1875,31.3925,2367400,0
+CPRT.US,D,20210616,000000,31.3825,31.5375,31.065,31.425,2923968,0
+CPRT.US,D,20210617,000000,31.375,32.095,31.3625,32.0175,3781128,0
+CPRT.US,D,20210618,000000,31.6025,32.2125,31.3925,32.035,6782544,0
+CPRT.US,D,20210621,000000,32.18,33.085,32.15,32.93,5799148,0
+CPRT.US,D,20210622,000000,33.005,33.0425,32.6975,32.8825,3733736,0
+CPRT.US,D,20210623,000000,32.92,33.15,32.7025,32.92,2905052,0
+CPRT.US,D,20210624,000000,33.1175,33.185,32.7872,32.8475,2823344,0
+CPRT.US,D,20210625,000000,32.9825,33.3675,32.855,33.32,5232608,0
+CPRT.US,D,20210628,000000,33.5,33.51,33.14,33.4025,3812672,0
+CPRT.US,D,20210629,000000,33.3575,33.6725,33.1825,33.3275,5767616,0
+CPRT.US,D,20210630,000000,33.3425,33.4062,32.9125,32.9575,2734792,0
+CPRT.US,D,20210701,000000,33.01,33.7675,32.98,33.605,2977228,0
+CPRT.US,D,20210702,000000,33.6875,33.9925,33.58,33.81,3060164,0
+CPRT.US,D,20210706,000000,33.9175,34.16,33.5175,34.1475,4730424,0
+CPRT.US,D,20210707,000000,34.2875,34.7375,34.2125,34.685,5588216,0
+CPRT.US,D,20210708,000000,34.375,34.7825,34.07,34.2125,5300288,0
+CPRT.US,D,20210709,000000,34.055,34.6775,34.04,34.6225,2827552,0
+CPRT.US,D,20210712,000000,34.6425,35.165,34.6362,34.7875,3697428,0
+CPRT.US,D,20210713,000000,34.7675,34.85,34.4,34.575,2241976,0
+CPRT.US,D,20210714,000000,34.7475,35.125,34.7475,34.8825,2614636,0
+CPRT.US,D,20210715,000000,34.765,35.01,34.4225,34.8725,3727968,0
+CPRT.US,D,20210716,000000,34.9375,35.33,34.805,35.035,3066508,0
+CPRT.US,D,20210719,000000,34.81,35.132,34.6625,34.93,4342132,0
+CPRT.US,D,20210720,000000,35.065,36.11,34.975,35.8625,5279168,0
+CPRT.US,D,20210721,000000,35.8225,36.1266,35.7525,36.1,2955192,0
+CPRT.US,D,20210722,000000,36.5,36.5,35.8625,36.38,2742680,0
+CPRT.US,D,20210723,000000,36.5,36.8888,36.39,36.66,2646784,0
+CPRT.US,D,20210726,000000,36.5525,36.66,36.2084,36.4875,3459136,0
+CPRT.US,D,20210727,000000,36.5025,36.6925,35.975,36.515,3161116,0
+CPRT.US,D,20210728,000000,36.515,36.635,36.0925,36.4,2786440,0
+CPRT.US,D,20210729,000000,36.525,36.9875,36.28,36.675,2334328,0
+CPRT.US,D,20210730,000000,36.5625,36.8,36.2825,36.75,3470248,0
+CPRT.US,D,20210802,000000,36.7925,37.0775,36.3875,36.51,3693904,0
+CPRT.US,D,20210803,000000,36.6725,37.21,36.57,37.0475,2994796,0
+CPRT.US,D,20210804,000000,36.885,37.2662,36.7825,37.0825,3264192,0
+CPRT.US,D,20210805,000000,37.085,37.1675,36.6925,37.0525,2738848,0
+CPRT.US,D,20210806,000000,37.0725,37.0725,36.4145,36.4975,3728256,0
+CPRT.US,D,20210809,000000,36.44,36.5975,36.2688,36.5075,2161788,0
+CPRT.US,D,20210810,000000,36.4625,36.635,35.775,35.8325,4075708,0
+CPRT.US,D,20210811,000000,35.8975,36.11,35.535,35.8475,2793996,0
+CPRT.US,D,20210812,000000,35.72,35.755,35.22,35.34,3396900,0
+CPRT.US,D,20210813,000000,35.34,35.4775,34.9225,35.375,3162032,0
+CPRT.US,D,20210816,000000,35.26,35.26,34.855,35.1975,3277584,0
+CPRT.US,D,20210817,000000,35.075,35.135,34.54,34.7575,4156184,0
+CPRT.US,D,20210818,000000,34.67,35.0725,34.42,34.4425,3883568,0
+CPRT.US,D,20210819,000000,34.2412,34.4775,34.06,34.3975,4211328,0
+CPRT.US,D,20210820,000000,34.55,35.1675,34.2938,34.995,5519620,0
+CPRT.US,D,20210823,000000,34.9625,35.1712,34.7075,34.9,3132068,0
+CPRT.US,D,20210824,000000,34.9475,35.4575,34.8575,35.35,2742884,0
+CPRT.US,D,20210825,000000,35.27,36.075,35.185,35.9825,5171204,0
+CPRT.US,D,20210826,000000,36,36.1,35.675,35.7425,2937860,0
+CPRT.US,D,20210827,000000,35.8075,36.28,35.7025,36.11,2505940,0
+CPRT.US,D,20210830,000000,36.095,36.61,35.9225,36.1125,4471056,0
+CPRT.US,D,20210831,000000,36.25,36.3425,35.8425,36.08,4466244,0
+CPRT.US,D,20210901,000000,36.15,36.2875,35.76,36.235,3734020,0
+CPRT.US,D,20210902,000000,36.3462,36.455,36.005,36.265,2665812,0
+CPRT.US,D,20210903,000000,36.175,36.5212,36.02,36.4075,2644068,0
+CPRT.US,D,20210907,000000,36.305,36.4775,35.7375,35.75,3728524,0
+CPRT.US,D,20210908,000000,35.825,36.1975,35.515,36.1675,3222580,0
+CPRT.US,D,20210909,000000,35.1225,35.9778,34.3,35.5225,6456564,0
+CPRT.US,D,20210910,000000,35.79,36.2525,35.5325,35.8075,5313520,0
+CPRT.US,D,20210913,000000,36.195,36.305,35.59,35.71,2477624,0
+CPRT.US,D,20210914,000000,35.9125,36.2025,35.7638,36.1475,3530692,0
+CPRT.US,D,20210915,000000,36.1625,37.34,36.0375,37.235,8618460,0
+CPRT.US,D,20210916,000000,37.283,38.1875,37.283,38.0675,6229536,0
+CPRT.US,D,20210917,000000,37.835,37.9955,35.72,35.9875,10793712,0
+CPRT.US,D,20210920,000000,35.4025,35.525,34.775,35.2875,4954792,0
+CPRT.US,D,20210921,000000,35.5025,35.765,35.18,35.2575,3391928,0
+CPRT.US,D,20210922,000000,35.4975,36.2625,35.4475,36.0875,3576316,0
+CPRT.US,D,20210923,000000,36.075,36.82,36.07,36.4625,2955120,0
+CPRT.US,D,20210924,000000,36.2,37.0125,36.2,36.9525,3098004,0
+CPRT.US,D,20210927,000000,36.67,37.0425,36.42,36.6775,3402292,0
+CPRT.US,D,20210928,000000,36.3575,36.425,35.2075,35.285,3542924,0
+CPRT.US,D,20210929,000000,35.4625,35.68,35.29,35.355,4324508,0
+CPRT.US,D,20210930,000000,35.6275,35.653,34.6625,34.68,5450408,0
+CPRT.US,D,20211001,000000,34.8775,35.28,34.23,34.9825,3755372,0
+CPRT.US,D,20211004,000000,34.445,35.0573,33.9375,34.1425,4217632,0
+CPRT.US,D,20211005,000000,34.255,34.9056,34.1121,34.6475,3253428,0
+CPRT.US,D,20211006,000000,34.2825,34.45,33.7125,34.415,4158492,0
+CPRT.US,D,20211007,000000,34.7475,35.65,34.5,35.22,2881976,0
+CPRT.US,D,20211008,000000,35.24,35.4225,35.0275,35.1,1923220,0
+CPRT.US,D,20211011,000000,35.0325,35.2575,34.68,34.69,2140504,0
+CPRT.US,D,20211012,000000,34.855,34.99,34.5025,34.6275,1920748,0
+CPRT.US,D,20211013,000000,34.9075,35.0375,34.495,34.955,2304528,0
+CPRT.US,D,20211014,000000,35.3275,36.25,35.215,36.195,3006928,0
+CPRT.US,D,20211015,000000,36.2375,36.5575,36.1112,36.2475,2862444,0
+CPRT.US,D,20211018,000000,36.1025,36.9638,35.9475,36.92,2715248,0
+CPRT.US,D,20211019,000000,37.0275,37.2388,36.7025,37.0325,2022320,0
+CPRT.US,D,20211020,000000,37.09,37.4075,37.005,37.37,1802528,0
+CPRT.US,D,20211021,000000,37.4225,37.99,37.18,37.96,2137204,0
+CPRT.US,D,20211022,000000,38.125,38.34,37.8425,38.0675,2038256,0
+CPRT.US,D,20211025,000000,38.1275,38.5475,37.9725,38.32,1625320,0
+CPRT.US,D,20211026,000000,38.4175,38.7284,38.28,38.305,2074044,0
+CPRT.US,D,20211027,000000,38.255,38.2775,37.6025,37.8975,3732752,0
+CPRT.US,D,20211028,000000,37.905,38.2575,37.7075,38.2025,2848096,0
+CPRT.US,D,20211029,000000,38.06,38.87,37.98,38.8225,3570400,0
+CPRT.US,D,20211101,000000,38.9675,39.045,38.3575,38.6425,2663004,0
+CPRT.US,D,20211102,000000,38.615,38.79,38.2174,38.5075,2585716,0
+CPRT.US,D,20211103,000000,38.4325,38.98,37.3812,38.935,3232580,0
+CPRT.US,D,20211104,000000,39.05,39.3425,38.7438,38.8275,2235104,0
+CPRT.US,D,20211105,000000,39.2225,39.5275,38.4175,38.48,2563984,0
+CPRT.US,D,20211108,000000,38.69,38.91,38.06,38.5425,3535636,0
+CPRT.US,D,20211109,000000,38.0133,39.0275,38.0133,38.6,2896412,0
+CPRT.US,D,20211110,000000,38.485,38.6825,37.945,37.99,2454856,0
+CPRT.US,D,20211111,000000,38.13,38.3175,37.9175,38.0475,2800736,0
+CPRT.US,D,20211112,000000,38.3075,39.12,38.1375,38.9125,3414368,0
+CPRT.US,D,20211115,000000,39.125,39.6175,38.8175,39.1325,3329404,0
+CPRT.US,D,20211116,000000,39.21,40.28,39.1525,39.775,4340756,0
+CPRT.US,D,20211117,000000,39.6075,39.715,38.85,39.2925,3630348,0
+CPRT.US,D,20211118,000000,39.1162,39.505,38.37,38.94,3733496,0
+CPRT.US,D,20211119,000000,39.1388,39.1525,38.025,38.1025,4739524,0
+CPRT.US,D,20211122,000000,38.2975,38.2975,36.5,36.625,5883304,0
+CPRT.US,D,20211123,000000,36.585,37.4775,36.4225,37.115,3394060,0
+CPRT.US,D,20211124,000000,36.92,37.1475,36.6675,37.13,1839884,0
+CPRT.US,D,20211126,000000,36.3475,37.015,36.2525,36.4825,2715820,0
+CPRT.US,D,20211129,000000,37.025,37.6725,36.455,37.0025,3732696,0
+CPRT.US,D,20211130,000000,36.8875,37.3625,36.0775,36.29,8199212,0
+CPRT.US,D,20211201,000000,36.925,37.1638,35.6123,35.63,5207604,0
+CPRT.US,D,20211202,000000,35.7825,36.9275,35.7825,36.7525,4544500,0
+CPRT.US,D,20211203,000000,37.07,37.11,35.5675,36.405,4760280,0
+CPRT.US,D,20211206,000000,36.68,36.75,35.925,36.43,2945208,0
+CPRT.US,D,20211207,000000,36.865,37.96,36.7625,37.655,3136284,0
+CPRT.US,D,20211208,000000,37.48,37.895,37.2775,37.4325,3469960,0
+CPRT.US,D,20211209,000000,37.455,37.74,37.045,37.0675,3263464,0
+CPRT.US,D,20211210,000000,37.34,37.45,36.7725,37.3025,3190852,0
+CPRT.US,D,20211213,000000,37.3025,37.39,36.39,36.4525,3184632,0
+CPRT.US,D,20211214,000000,36.16,36.96,36.005,36.77,4641648,0
+CPRT.US,D,20211215,000000,36.865,37.4175,36.295,37.32,2830700,0
+CPRT.US,D,20211216,000000,37.5,37.5475,36.3925,36.5575,2630336,0
+CPRT.US,D,20211217,000000,36.3875,36.55,35.5875,35.78,7556556,0
+CPRT.US,D,20211220,000000,35.3525,35.655,34.7175,35.49,3087200,0
+CPRT.US,D,20211221,000000,35.7625,35.97,35.5275,35.8825,2643052,0
+CPRT.US,D,20211222,000000,35.8825,36.5125,35.8825,36.35,1929120,0
+CPRT.US,D,20211223,000000,36.5025,36.805,36.385,36.545,1803364,0
+CPRT.US,D,20211227,000000,36.91,37.2275,36.735,37.1825,1713080,0
+CPRT.US,D,20211228,000000,37.3775,37.545,37.11,37.4375,2322384,0
+CPRT.US,D,20211229,000000,37.5075,37.8125,37.4,37.71,2032264,0
+CPRT.US,D,20211230,000000,37.8325,38.1425,37.65,37.77,1971824,0
+CPRT.US,D,20211231,000000,37.705,38.045,37.565,37.905,2289712,0
+CPRT.US,D,20220103,000000,37.925,38.05,36.4825,36.7375,3917448,0
+CPRT.US,D,20220104,000000,36.77,36.985,36.385,36.53,3647524,0
+CPRT.US,D,20220105,000000,36.4925,36.725,35.32,35.3775,4025560,0
+CPRT.US,D,20220106,000000,35.305,35.6525,35.03,35.37,3196816,0
+CPRT.US,D,20220107,000000,35.17,35.17,34.075,34.1025,3400052,0
+CPRT.US,D,20220110,000000,33.7775,34.06,33.2125,34.0225,5301148,0
+CPRT.US,D,20220111,000000,34.0225,34.5425,33.3325,34.505,4086244,0
+CPRT.US,D,20220112,000000,34.72,35.4338,34.72,35.17,4314528,0
+CPRT.US,D,20220113,000000,35.255,35.345,34.275,34.6375,4370844,0
+CPRT.US,D,20220114,000000,34.3475,34.6375,33.5525,34.1775,4480112,0
+CPRT.US,D,20220118,000000,33.6,33.875,33.1025,33.235,4028376,0
+CPRT.US,D,20220119,000000,33.2375,33.6525,32.8975,32.975,3060712,0
+CPRT.US,D,20220120,000000,33.27,33.6425,32.075,32.1,3826932,0
+CPRT.US,D,20220121,000000,32.0775,32.435,31.6475,31.6725,4882804,0
+CPRT.US,D,20220124,000000,31.305,32.39,30.72,32.355,6622264,0
+CPRT.US,D,20220125,000000,31.68,32.2975,31.2275,31.7725,5976352,0
+CPRT.US,D,20220126,000000,31.9625,32.2944,30.5275,30.7975,6069212,0
+CPRT.US,D,20220127,000000,31.2275,31.395,30.1425,30.3775,5693472,0
+CPRT.US,D,20220128,000000,30.5725,31.3725,30.2925,31.355,6081980,0
+CPRT.US,D,20220131,000000,31.3375,32.335,31.265,32.3125,5012216,0
+CPRT.US,D,20220201,000000,32.3125,32.8025,31.845,32.3575,4062304,0
+CPRT.US,D,20220202,000000,32.3925,33.0725,32.3,32.965,4052024,0
+CPRT.US,D,20220203,000000,32.5175,32.9825,32.065,32.105,4289792,0
+CPRT.US,D,20220204,000000,31.8875,32.415,31.4225,32.03,4548372,0
+CPRT.US,D,20220207,000000,32.0775,32.42,31.9025,32.005,3588328,0
+CPRT.US,D,20220208,000000,31.9425,32.375,31.435,32.0875,3793008,0
+CPRT.US,D,20220209,000000,32.5775,32.8875,32.4675,32.8125,4270400,0
+CPRT.US,D,20220210,000000,32.04,32.8625,31.815,32.1075,3318548,0
+CPRT.US,D,20220211,000000,32.2275,32.2812,30.0825,30.325,8379540,0
+CPRT.US,D,20220214,000000,30.485,31.1875,30.4275,30.6825,6991088,0
+CPRT.US,D,20220215,000000,31.2575,31.765,31.1,31.695,4410148,0
+CPRT.US,D,20220216,000000,31.5325,31.9088,31.2075,31.7175,4791252,0
+CPRT.US,D,20220217,000000,31.38,31.8475,30.905,31.2,7416144,0
+CPRT.US,D,20220218,000000,31.155,31.5875,30.4188,30.58,7084036,0
+CPRT.US,D,20220222,000000,30.6025,30.885,30.2775,30.4375,4433432,0
+CPRT.US,D,20220223,000000,30.6775,30.835,29.39,29.4475,6295616,0
+CPRT.US,D,20220224,000000,28.9825,30.485,28.8875,30.4,8729692,0
+CPRT.US,D,20220225,000000,30.5275,31.235,30.2925,31.1725,6695664,0
+CPRT.US,D,20220228,000000,30.86,30.995,30.34,30.72,6904748,0
+CPRT.US,D,20220301,000000,30.6875,30.9175,30.05,30.21,5275172,0
+CPRT.US,D,20220302,000000,30.485,31.1,30.3025,30.715,7024580,0
+CPRT.US,D,20220303,000000,31.0725,31.0725,30.215,30.31,4947444,0
+CPRT.US,D,20220304,000000,30.11,30.255,29.46,29.6025,5489076,0
+CPRT.US,D,20220307,000000,29.6375,29.695,27.385,27.41,8341728,0
+CPRT.US,D,20220308,000000,27.4725,27.7675,26.5925,27.2125,8288168,0
+CPRT.US,D,20220309,000000,28.1475,29.015,28.0075,28.975,10498864,0
+CPRT.US,D,20220310,000000,28.2738,29.1025,28.0725,28.9475,7696460,0
+CPRT.US,D,20220311,000000,29.405,29.405,28.68,28.88,7468012,0
+CPRT.US,D,20220314,000000,29.12,29.455,28.9125,29.025,4791500,0
+CPRT.US,D,20220315,000000,29.3662,30.185,29.3075,30.0675,6233000,0
+CPRT.US,D,20220316,000000,30.31,31.34,30.31,31.3225,5750484,0
+CPRT.US,D,20220317,000000,31.055,31.9125,31.0325,31.9,5095248,0
+CPRT.US,D,20220318,000000,31.785,32.4825,31.395,32.31,9162160,0
+CPRT.US,D,20220321,000000,32.0075,32.21,31.18,31.565,5362152,0
+CPRT.US,D,20220322,000000,31.7325,32.1362,31.5812,31.8425,5626044,0
+CPRT.US,D,20220323,000000,31.6225,31.8225,31.2,31.2175,3257960,0
+CPRT.US,D,20220324,000000,31.275,31.6925,30.9895,31.66,3474760,0
+CPRT.US,D,20220325,000000,31.8475,31.8575,31.1112,31.5575,2947412,0
+CPRT.US,D,20220328,000000,31.5575,31.865,30.92,31.5475,5335088,0
+CPRT.US,D,20220329,000000,32.0425,32.7325,31.905,32.6925,4502092,0
+CPRT.US,D,20220330,000000,32.5525,32.5647,31.7725,31.8575,4247668,0
+CPRT.US,D,20220331,000000,32.1125,32.1125,31.36,31.3675,7637388,0
+CPRT.US,D,20220401,000000,31.56,31.7838,31.2825,31.42,4205352,0
+CPRT.US,D,20220404,000000,31.5475,32.0525,31.33,31.8975,4577444,0
+CPRT.US,D,20220405,000000,31.78,32.1075,31.5175,31.5875,4085896,0
+CPRT.US,D,20220406,000000,31.235,31.4175,30.75,31.1925,3787720,0
+CPRT.US,D,20220407,000000,30.995,31.3575,30.7725,31.22,5268992,0
+CPRT.US,D,20220408,000000,31.1525,31.8438,30.8675,31.41,4973916,0
+CPRT.US,D,20220411,000000,31.3,31.5625,30.7925,30.8425,3640788,0
+CPRT.US,D,20220412,000000,31.1475,31.5025,30.1612,30.25,2927008,0
+CPRT.US,D,20220413,000000,30.0825,30.5375,30.055,30.3475,8036100,0
+CPRT.US,D,20220414,000000,30.475,30.675,29.185,29.245,4510240,0
+CPRT.US,D,20220418,000000,29.1525,29.3375,28.6025,29.0825,4404344,0
+CPRT.US,D,20220419,000000,28.94,30.1775,28.94,30.105,4263676,0
+CPRT.US,D,20220420,000000,30.3575,30.545,30.0474,30.19,3070460,0
+CPRT.US,D,20220421,000000,30.31,30.6975,29.635,29.7125,3363140,0
+CPRT.US,D,20220422,000000,29.69,29.725,29.0175,29.0375,3391004,0
+CPRT.US,D,20220425,000000,29.0725,29.575,28.6712,29.5525,3796340,0
+CPRT.US,D,20220426,000000,29.1925,29.3025,28.4875,28.5275,4339228,0
+CPRT.US,D,20220427,000000,28.5325,28.9625,28.1138,28.23,3444160,0
+CPRT.US,D,20220428,000000,28.5975,29.3225,28.325,29.1825,4932696,0
+CPRT.US,D,20220429,000000,28.8625,29.4725,28.345,28.4125,4898076,0
+CPRT.US,D,20220502,000000,28.4525,28.9306,28.07,28.74,6435780,0
+CPRT.US,D,20220503,000000,28.8025,28.835,28.28,28.6175,3092160,0
+CPRT.US,D,20220504,000000,28.555,29.79,28.2072,29.7075,4423676,0
+CPRT.US,D,20220505,000000,29.3575,29.3675,28.03,28.2725,5612324,0
+CPRT.US,D,20220506,000000,28.0925,28.2725,27.065,27.405,5688904,0
+CPRT.US,D,20220509,000000,27.1775,27.5038,26.825,27.1725,6008744,0
+CPRT.US,D,20220510,000000,27.825,28.125,26.79,27.39,6228392,0
+CPRT.US,D,20220511,000000,27.135,27.7075,26.6925,26.7425,4632216,0
+CPRT.US,D,20220512,000000,26.55,27.2325,26.3525,26.9975,4212612,0
+CPRT.US,D,20220513,000000,27.26,28.085,27.2375,27.99,4392504,0
+CPRT.US,D,20220516,000000,27.7375,27.8388,27.27,27.5525,4178612,0
+CPRT.US,D,20220517,000000,28.1825,28.3775,27.705,28.365,4561792,0
+CPRT.US,D,20220518,000000,27.9275,28.0275,26.56,26.6375,5922680,0
+CPRT.US,D,20220519,000000,27.1675,28.26,26.5775,27.725,7172560,0
+CPRT.US,D,20220520,000000,28.25,28.265,27.2525,28.0275,6268116,0
+CPRT.US,D,20220523,000000,28.2875,28.61,27.5075,27.6225,5667072,0
+CPRT.US,D,20220524,000000,27.41,27.4375,26.525,27.0375,4834736,0
+CPRT.US,D,20220525,000000,27.0125,27.95,26.8925,27.8225,5861768,0
+CPRT.US,D,20220526,000000,27.9925,28.84,27.9925,28.6025,3998944,0
+CPRT.US,D,20220527,000000,28.8975,29.3125,28.8975,29.1725,4035144,0
+CPRT.US,D,20220531,000000,29.0125,29.0125,28.22,28.6325,8172112,0
+CPRT.US,D,20220601,000000,28.78,28.84,28.0262,28.2275,3792964,0
+CPRT.US,D,20220602,000000,28.4675,29.2825,28.35,29.17,3778136,0
+CPRT.US,D,20220603,000000,28.935,28.9375,28.475,28.815,4155416,0
+CPRT.US,D,20220606,000000,29.16,29.3425,28.69,28.7325,5953516,0
+CPRT.US,D,20220607,000000,28.4625,29.1925,28.38,29.125,4193572,0
+CPRT.US,D,20220608,000000,28.96,29.0912,28.6225,28.68,3556244,0
+CPRT.US,D,20220609,000000,28.6225,28.9125,28.0975,28.0975,3505036,0
+CPRT.US,D,20220610,000000,27.5975,27.6125,26.9425,27.075,4552156,0
+CPRT.US,D,20220613,000000,26.4675,26.71,26.0675,26.2175,5311652,0
+CPRT.US,D,20220614,000000,26.3725,26.5075,25.885,25.8975,7734004,0
+CPRT.US,D,20220615,000000,26.4975,27.0125,26.045,26.6125,4832740,0
+CPRT.US,D,20220616,000000,26.0175,26.37,25.5525,25.695,5672956,0
+CPRT.US,D,20220617,000000,25.745,26.6504,25.66,26.2375,8805444,0
+CPRT.US,D,20220621,000000,26.535,26.9025,26.3925,26.49,4578328,0
+CPRT.US,D,20220622,000000,26.2325,26.965,26.1225,26.6125,4119696,0
+CPRT.US,D,20220623,000000,26.8675,27.6425,26.6825,27.54,4720724,0
+CPRT.US,D,20220624,000000,27.88,28.24,27.7318,28.22,4910344,0
+CPRT.US,D,20220627,000000,28.155,28.3562,27.845,28.0625,2986720,0
+CPRT.US,D,20220628,000000,28.1175,28.345,27.1625,27.2125,3455012,0
+CPRT.US,D,20220629,000000,27.3725,27.41,26.945,27.27,2364816,0
+CPRT.US,D,20220630,000000,26.995,27.445,26.5362,27.165,3996020,0
+CPRT.US,D,20220701,000000,27.1425,27.642,27.075,27.5425,3334476,0
+CPRT.US,D,20220705,000000,27.29,28.1625,27.095,28.07,3600128,0
+CPRT.US,D,20220706,000000,28.225,28.3725,27.85,28.1975,3289276,0
+CPRT.US,D,20220707,000000,28.22,28.835,28.22,28.78,3717392,0
+CPRT.US,D,20220708,000000,28.5725,28.7575,28.2875,28.6225,2573420,0
+CPRT.US,D,20220711,000000,28.3725,28.4362,28.0825,28.19,3570880,0
+CPRT.US,D,20220712,000000,28.3075,28.715,27.8425,27.965,4207288,0
+CPRT.US,D,20220713,000000,27.4375,28.0075,27.25,27.8125,3381580,0
+CPRT.US,D,20220714,000000,27.6125,28.32,27.3975,28.265,4500932,0
+CPRT.US,D,20220715,000000,28.4425,29.1275,28.4425,28.9975,7174708,0
+CPRT.US,D,20220718,000000,29.0175,29.5862,28.9825,29.075,6563788,0
+CPRT.US,D,20220719,000000,29.5025,30.3975,29.365,30.3525,6060892,0
+CPRT.US,D,20220720,000000,30.435,30.725,30.215,30.5575,5150928,0
+CPRT.US,D,20220721,000000,30.6475,30.96,30.4325,30.93,3941448,0
+CPRT.US,D,20220722,000000,30.9375,31.26,30.305,30.4925,3182996,0
+CPRT.US,D,20220725,000000,30.5425,30.5425,29.9575,30.2125,2321300,0
+CPRT.US,D,20220726,000000,30.0275,30.0875,29.7075,29.9125,2233592,0
+CPRT.US,D,20220727,000000,30.11,30.81,30.08,30.7075,5525452,0
+CPRT.US,D,20220728,000000,30.8525,31.4925,30.7075,31.4425,2765972,0
+CPRT.US,D,20220729,000000,31.3325,32.1225,31.225,32.025,4132680,0
+CPRT.US,D,20220801,000000,31.8,32.3425,31.5825,32.215,4514392,0
+CPRT.US,D,20220802,000000,32.0675,32.4275,31.9275,32.0225,3555784,0
+CPRT.US,D,20220803,000000,32.1575,32.6875,32.0775,32.56,3401612,0
+CPRT.US,D,20220804,000000,32.555,32.7938,32.445,32.585,4083728,0
+CPRT.US,D,20220805,000000,32.1675,32.5562,31.905,32.305,3894044,0
+CPRT.US,D,20220808,000000,32.5475,32.675,32.0025,32.2575,3238116,0
+CPRT.US,D,20220809,000000,32.25,32.25,31.3875,31.6025,4412536,0
+CPRT.US,D,20220810,000000,32.25,32.4,32.025,32.1875,5777184,0
+CPRT.US,D,20220811,000000,32.325,32.68,32.005,32.1275,4012160,0
+CPRT.US,D,20220812,000000,32.1675,32.565,32.0875,32.4925,3988236,0
+CPRT.US,D,20220815,000000,32.5,32.9156,32.44,32.855,2545084,0
+CPRT.US,D,20220816,000000,32.5625,33.16,32.055,32.9075,2622040,0
+CPRT.US,D,20220817,000000,32.7375,32.7775,32.37,32.5325,2731580,0
+CPRT.US,D,20220818,000000,32.505,32.73,32.3875,32.5975,2047784,0
+CPRT.US,D,20220819,000000,32.335,32.335,31.7925,32.06,3115604,0
+CPRT.US,D,20220822,000000,31.6875,31.6875,31.0775,31.19,3732824,0
+CPRT.US,D,20220823,000000,31.0825,31.3575,30.9625,31.0675,1991480,0
+CPRT.US,D,20220824,000000,31.04,31.305,30.7694,31.1575,1876552,0
+CPRT.US,D,20220825,000000,31.3675,31.57,31.1925,31.5575,2141388,0
+CPRT.US,D,20220826,000000,31.4875,31.625,30.56,30.5925,3316872,0
+CPRT.US,D,20220829,000000,30.3675,30.45,30.11,30.2425,3179616,0
+CPRT.US,D,20220830,000000,30.4212,30.455,29.7575,30.025,2837004,0
+CPRT.US,D,20220831,000000,30.34,30.3825,29.7512,29.9125,4007920,0
+CPRT.US,D,20220901,000000,29.7225,29.745,29.025,29.4725,5166584,0
+CPRT.US,D,20220902,000000,29.705,29.9525,29.0088,29.1,4669976,0
+CPRT.US,D,20220906,000000,29.3925,29.6,28.9375,29.115,5680472,0
+CPRT.US,D,20220907,000000,29.2975,29.815,29.185,29.7075,4121712,0
+CPRT.US,D,20220908,000000,28.2375,29.2675,28.0325,29.2375,6459984,0
+CPRT.US,D,20220909,000000,29.265,29.46,28.8075,29.0275,6494876,0
+CPRT.US,D,20220912,000000,29.17,29.5312,29.065,29.25,5091368,0
+CPRT.US,D,20220913,000000,28.605,28.6925,27.495,27.5375,6849832,0
+CPRT.US,D,20220914,000000,27.59,27.7462,27.1938,27.69,6292648,0
+CPRT.US,D,20220915,000000,27.6075,27.94,27.525,27.6525,5920160,0
+CPRT.US,D,20220916,000000,27.5525,27.6575,27.295,27.525,10361056,0
+CPRT.US,D,20220919,000000,27.4225,27.8538,27.3925,27.7725,4522468,0
+CPRT.US,D,20220920,000000,27.6775,27.6775,27.2875,27.5225,4262736,0
+CPRT.US,D,20220921,000000,27.665,27.9325,26.9675,26.97,3392504,0
+CPRT.US,D,20220922,000000,26.7775,26.9075,26.215,26.27,4056812,0
+CPRT.US,D,20220923,000000,26.2425,26.5425,26.1425,26.535,4478020,0
+CPRT.US,D,20220926,000000,26.7175,27.155,26.6025,26.6525,4184408,0
+CPRT.US,D,20220927,000000,26.83,27.2825,26.7469,27.2075,6209776,0
+CPRT.US,D,20220928,000000,27.4475,28.0025,27.105,27.8,5712360,0
+CPRT.US,D,20220929,000000,27.575,27.75,27.28,27.445,4989460,0
+CPRT.US,D,20220930,000000,27.47,27.6275,26.5375,26.6,8002264,0
+CPRT.US,D,20221003,000000,26.93,27.595,26.8138,27.4125,4468992,0
+CPRT.US,D,20221004,000000,27.89,28.49,27.89,28.4725,4342516,0
+CPRT.US,D,20221005,000000,27.985,28.4675,27.8738,28.1975,4847476,0
+CPRT.US,D,20221006,000000,28.18,28.58,28.135,28.33,5459572,0
+CPRT.US,D,20221007,000000,27.9725,28.14,27.3125,27.42,5487876,0
+CPRT.US,D,20221010,000000,27.56,27.9625,27.38,27.7175,4768664,0
+CPRT.US,D,20221011,000000,27.58,27.7525,27.1825,27.465,3829712,0
+CPRT.US,D,20221012,000000,27.6275,27.75,27.34,27.675,3386900,0
+CPRT.US,D,20221013,000000,26.8875,27.86,26.445,27.635,4678940,0
+CPRT.US,D,20221014,000000,28.0175,28.0775,26.9188,26.96,4112004,0
+CPRT.US,D,20221017,000000,27.615,27.975,27.4175,27.73,4784196,0
+CPRT.US,D,20221018,000000,28.44,28.6712,27.9625,28.135,4072048,0
+CPRT.US,D,20221019,000000,27.835,28.0375,27.4975,27.7375,3094112,0
+CPRT.US,D,20221020,000000,27.8,28.06,27.1312,27.2025,3834856,0
+CPRT.US,D,20221021,000000,27.13,27.4675,26.8775,27.4075,5142848,0
+CPRT.US,D,20221024,000000,27.5725,27.895,27.2962,27.785,3789592,0
+CPRT.US,D,20221025,000000,27.9125,28.4388,27.87,28.4075,2641092,0
+CPRT.US,D,20221026,000000,28.4775,29.0725,28.4,28.4625,3171696,0
+CPRT.US,D,20221027,000000,28.525,28.84,28.2275,28.3525,3369224,0
+CPRT.US,D,20221028,000000,28.3625,29.1225,28.14,29.09,3377072,0
+CPRT.US,D,20221031,000000,28.9,29.075,28.6075,28.755,4023992,0
+CPRT.US,D,20221101,000000,28.9875,29.18,28.7375,28.775,3261464,0
+CPRT.US,D,20221102,000000,28.765,29.16,28.0025,28.015,4244376,0
+CPRT.US,D,20221103,000000,27.785,28.8088,27.68,28.3475,4251360,0
+CPRT.US,D,20221104,000000,28.665,29.03,28.08,28.69,3649894,0
+CPRT.US,D,20221107,000000,29.055,29.185,28.515,28.545,6570190,0
+CPRT.US,D,20221108,000000,28.715,28.965,27.99,28.445,4898866,0
+CPRT.US,D,20221109,000000,28.265,28.38,27.79,27.835,4266926,0
+CPRT.US,D,20221110,000000,29.36,30.255,29.28,30.23,6576502,0
+CPRT.US,D,20221111,000000,30.265,30.935,30.26,30.78,3879932,0
+CPRT.US,D,20221114,000000,30.735,31.185,30.6,30.62,4122096,0
+CPRT.US,D,20221115,000000,31.26,31.595,30.825,31.03,4324014,0
+CPRT.US,D,20221116,000000,31.11,31.3025,30.675,31.02,6997304,0
+CPRT.US,D,20221117,000000,30.09,32.1,29.69,32.07,7017082,0
+CPRT.US,D,20221118,000000,32.61,32.95,31.84,32.21,4907208,0
+CPRT.US,D,20221121,000000,31.96,32.675,31.96,32.04,4066094,0
+CPRT.US,D,20221122,000000,32.14,32.44,31.785,32.37,3639026,0
+CPRT.US,D,20221123,000000,32.465,33.07,32.32,32.935,4084034,0
+CPRT.US,D,20221125,000000,33.085,33.18,32.53,32.545,1496684,0
+CPRT.US,D,20221128,000000,32.3325,32.835,32.3325,32.53,4040434,0
+CPRT.US,D,20221129,000000,32.425,32.4925,31.99,32.22,3574070,0
+CPRT.US,D,20221130,000000,32.3,33.375,32.035,33.28,7103630,0
+CPRT.US,D,20221201,000000,33.465,33.895,33.3725,33.835,3245242,0
+CPRT.US,D,20221202,000000,33.225,33.76,33.1,33.575,3573770,0
+CPRT.US,D,20221205,000000,33.325,33.36,32.695,32.85,4013568,0
+CPRT.US,D,20221206,000000,32.85,32.99,31.965,32.12,4164002,0
+CPRT.US,D,20221207,000000,32.05,32.205,31.455,31.545,4865214,0
+CPRT.US,D,20221208,000000,31.63,32.05,31.445,31.95,3378026,0
+CPRT.US,D,20221209,000000,31.825,32.19,31.52,31.895,3502636,0
+CPRT.US,D,20221212,000000,32.125,32.2,31.71,32.19,3537118,0
+CPRT.US,D,20221213,000000,33.415,33.48,31.025,31.345,5813360,0
+CPRT.US,D,20221214,000000,31.33,31.725,30.82,31.235,4530426,0
+CPRT.US,D,20221215,000000,30.925,31.0625,30.235,30.285,4735654,0
+CPRT.US,D,20221216,000000,29.836,30.275,29.836,30.195,9435556,0
+CPRT.US,D,20221219,000000,30.105,30.6,30.085,30.155,3678492,0
+CPRT.US,D,20221220,000000,30.12,30.205,29.795,30.125,2854846,0
+CPRT.US,D,20221221,000000,30.375,30.585,30.22,30.525,3093522,0
+CPRT.US,D,20221222,000000,30.24,30.3975,29.615,29.99,3459934,0
+CPRT.US,D,20221223,000000,30.02,30.375,29.717,30.255,2049974,0
+CPRT.US,D,20221227,000000,30.335,30.505,29.9,30.045,2747960,0
+CPRT.US,D,20221228,000000,30.055,30.395,29.92,29.98,2852170,0
+CPRT.US,D,20221229,000000,30.275,30.7825,30.2375,30.615,2673952,0
+CPRT.US,D,20221230,000000,30.395,30.605,30.12,30.445,4444216,0
+CPRT.US,D,20230103,000000,30.705,31.0375,30.3825,30.73,3676276,0
+CPRT.US,D,20230104,000000,31.14,31.33,30.765,30.99,2975098,0
+CPRT.US,D,20230105,000000,30.71,30.71,30.2525,30.275,3149280,0
+CPRT.US,D,20230106,000000,30.57,31.315,30.32,31.195,3039614,0
+CPRT.US,D,20230109,000000,31.33,31.8,31.11,31.22,3547826,0
+CPRT.US,D,20230110,000000,30.98,31.135,30.67,30.81,5385644,0
+CPRT.US,D,20230111,000000,30.875,31.24,30.605,31.18,4569900,0
+CPRT.US,D,20230112,000000,31.1375,31.32,30.71,31.28,4121954,0
+CPRT.US,D,20230113,000000,31.27,31.495,31.12,31.41,2273558,0
+CPRT.US,D,20230117,000000,31.355,31.6,30.945,31.55,3662468,0
+CPRT.US,D,20230118,000000,31.8,32.075,31.225,31.265,3132078,0
+CPRT.US,D,20230119,000000,31.145,31.43,30.72,30.755,3128988,0
+CPRT.US,D,20230120,000000,30.755,31.81,30.515,31.74,3275120,0
+CPRT.US,D,20230123,000000,31.865,32.51,31.795,32.43,3600326,0
+CPRT.US,D,20230124,000000,32.4,32.615,32.04,32.55,3225530,0
+CPRT.US,D,20230125,000000,32.16,33,31.98,32.965,3474648,0
+CPRT.US,D,20230126,000000,33.335,33.445,33.045,33.375,3224176,0
+CPRT.US,D,20230127,000000,33.24,33.8,32.96,33.54,2555824,0
+CPRT.US,D,20230130,000000,33.32,33.5925,33.11,33.145,2826092,0
+CPRT.US,D,20230131,000000,33.2,33.5,33.125,33.305,3128618,0
+CPRT.US,D,20230201,000000,33.24,34.9975,33.0275,34.755,4866116,0
+CPRT.US,D,20230202,000000,34.985,35.465,34.765,34.875,5581478,0
+CPRT.US,D,20230203,000000,34.425,34.7925,34.01,34.32,3647768,0
+CPRT.US,D,20230206,000000,34.1,34.21,33.89,34.025,2173910,0
+CPRT.US,D,20230207,000000,33.975,34.5825,33.64,34.445,3034052,0
+CPRT.US,D,20230208,000000,34.145,34.47,34.14,34.395,2670124,0
+CPRT.US,D,20230209,000000,34.72,34.98,34.43,34.61,3519502,0
+CPRT.US,D,20230210,000000,34.29,34.44,33.695,33.95,2293228,0
+CPRT.US,D,20230213,000000,34.205,34.4975,34.025,34.415,2242050,0
+CPRT.US,D,20230214,000000,34.34,34.725,34.055,34.64,2208994,0
+CPRT.US,D,20230215,000000,34.41,34.87,34.3,34.855,2207924,0
+CPRT.US,D,20230216,000000,34.8,34.8,34.11,34.465,2527882,0
+CPRT.US,D,20230217,000000,34.3,34.4275,33.93,34.2,4182610,0
+CPRT.US,D,20230221,000000,34.45,35.1,34.255,34.52,6754932,0
+CPRT.US,D,20230222,000000,34.68,35.01,34.495,34.675,5457480,0
+CPRT.US,D,20230223,000000,34.745,34.94,34.525,34.8,4163084,0
+CPRT.US,D,20230224,000000,34.35,34.635,34.145,34.615,5823568,0
+CPRT.US,D,20230227,000000,34.895,35.06,34.6675,34.98,4137258,0
+CPRT.US,D,20230228,000000,34.955,35.6875,34.955,35.23,4978706,0
+CPRT.US,D,20230301,000000,35.18,35.335,34.74,34.9,3788216,0
+CPRT.US,D,20230302,000000,34.83,35.6425,34.7,35.525,2900538,0
+CPRT.US,D,20230303,000000,35.59,35.84,35.44,35.71,3652562,0
+CPRT.US,D,20230306,000000,35.715,35.735,35.2,35.285,3642482,0
+CPRT.US,D,20230307,000000,35.37,35.57,35.195,35.21,3918902,0
+CPRT.US,D,20230308,000000,35.285,35.625,35.135,35.61,3267374,0
+CPRT.US,D,20230309,000000,35.605,35.695,34.76,34.82,3787142,0
+CPRT.US,D,20230310,000000,34.835,34.865,34.1324,34.2,4100072,0
+CPRT.US,D,20230313,000000,34.005,34.225,33.6198,33.96,5545932,0
+CPRT.US,D,20230314,000000,34.28,34.87,34.165,34.655,8938588,0
+CPRT.US,D,20230315,000000,34.125,34.39,33.65,34.045,4530356,0
+CPRT.US,D,20230316,000000,34.015,35.0825,33.9,35.005,4061276,0
+CPRT.US,D,20230317,000000,34.805,34.99,34.49,34.86,7736138,0
+CPRT.US,D,20230320,000000,34.935,35.295,34.795,35.265,3406446,0
+CPRT.US,D,20230321,000000,35.505,35.6825,35.285,35.585,2832196,0
+CPRT.US,D,20230322,000000,35.585,36.07,35.235,35.245,3711864,0
+CPRT.US,D,20230323,000000,35.36,35.96,35.255,35.615,5690510,0
+CPRT.US,D,20230324,000000,35.375,35.75,35.0625,35.715,3082188,0
+CPRT.US,D,20230327,000000,35.86,36.4,35.8,36.365,4777260,0
+CPRT.US,D,20230328,000000,36.33,36.715,36.3,36.555,3428776,0
+CPRT.US,D,20230329,000000,36.85,37.11,36.635,37.02,3280646,0
+CPRT.US,D,20230330,000000,37.27,37.41,36.705,36.74,4096586,0
+CPRT.US,D,20230331,000000,36.885,37.705,36.785,37.605,5436608,0
+CPRT.US,D,20230403,000000,37.36,37.835,37.1925,37.74,4244538,0
+CPRT.US,D,20230404,000000,37.745,38.115,37.5675,37.835,5432912,0
+CPRT.US,D,20230405,000000,37.665,37.785,37.195,37.34,3624592,0
+CPRT.US,D,20230406,000000,37.03,37.26,36.78,37.19,3264468,0
+CPRT.US,D,20230410,000000,36.965,37.515,36.83,37.485,2354928,0
+CPRT.US,D,20230411,000000,37.635,37.915,37.545,37.87,3270556,0
+CPRT.US,D,20230412,000000,38.045,38.344,37.92,38.07,3477046,0
+CPRT.US,D,20230413,000000,38.27,38.435,38.05,38.37,3116110,0
+CPRT.US,D,20230414,000000,38.31,38.675,38.065,38.56,2949912,0
+CPRT.US,D,20230417,000000,38.58,38.795,38.435,38.71,3873622,0
+CPRT.US,D,20230418,000000,38.92,39.025,38.745,38.855,2895348,0
+CPRT.US,D,20230419,000000,38.705,39.085,38.665,39.04,3133552,0
+CPRT.US,D,20230420,000000,38.805,39.29,38.76,39.04,3835748,0
+CPRT.US,D,20230421,000000,38.86,39.225,38.815,39.195,15001614,0
+CPRT.US,D,20230424,000000,39.095,39.3825,39.04,39.275,4298784,0
+CPRT.US,D,20230425,000000,39.06,39.105,38.6,38.765,3800922,0
+CPRT.US,D,20230426,000000,38.435,38.87,38.351,38.555,3712764,0
+CPRT.US,D,20230427,000000,38.7125,38.94,38.525,38.88,4625858,0
+CPRT.US,D,20230428,000000,38.88,39.5475,38.865,39.525,3140736,0
+CPRT.US,D,20230501,000000,39.11,39.41,39.0225,39.2,3469462,0
+CPRT.US,D,20230502,000000,39.19,39.415,38.83,39.36,3177018,0
+CPRT.US,D,20230503,000000,39.57,40.04,39.425,39.45,2529402,0
+CPRT.US,D,20230504,000000,39.375,39.495,39.06,39.115,2683244,0
+CPRT.US,D,20230505,000000,39.085,39.565,39.085,39.445,3178190,0
+CPRT.US,D,20230508,000000,39.42,39.8455,39.275,39.71,3521554,0
+CPRT.US,D,20230509,000000,39.69,39.895,39.57,39.75,3171212,0
+CPRT.US,D,20230510,000000,40.01,40.1,39.615,40,3209826,0
+CPRT.US,D,20230511,000000,40.055,40.31,39.84,40.29,3707016,0
+CPRT.US,D,20230512,000000,40.285,40.9575,40.2275,40.905,4324180,0
+CPRT.US,D,20230515,000000,40.905,40.95,40.525,40.81,3159704,0
+CPRT.US,D,20230516,000000,40.7,40.73,40.225,40.6,4138786,0
+CPRT.US,D,20230517,000000,40.71,41.04,40.3524,41,6198766,0
+CPRT.US,D,20230518,000000,41.245,44.235,41,44.185,10504670,0
+CPRT.US,D,20230519,000000,44.21,44.655,44.035,44.12,5588232,0
+CPRT.US,D,20230522,000000,44.3,44.895,44.165,44.58,5202492,0
+CPRT.US,D,20230523,000000,44.465,44.465,43.22,43.265,4736042,0
+CPRT.US,D,20230524,000000,43.28,43.605,43.17,43.23,4218918,0
+CPRT.US,D,20230525,000000,43.15,44.07,42.99,43.875,4126688,0
+CPRT.US,D,20230526,000000,43.985,44.24,43.765,43.94,4081608,0
+CPRT.US,D,20230530,000000,44.345,44.465,43.975,44.3,3615430,0
+CPRT.US,D,20230531,000000,44.28,44.41,43.525,43.795,10637110,0
+CPRT.US,D,20230601,000000,43.96,44.0625,43.4,43.895,3544360,0
+CPRT.US,D,20230602,000000,43.825,44.3,43.825,44.015,4897876,0
+CPRT.US,D,20230605,000000,44.235,44.385,43.795,44.26,3394292,0
+CPRT.US,D,20230606,000000,44.33,44.435,43.8425,44.045,3256496,0
+CPRT.US,D,20230607,000000,44.085,44.445,43.0225,43.11,5967098,0
+CPRT.US,D,20230608,000000,43,43.58,43,43.365,3579088,0
+CPRT.US,D,20230609,000000,43.105,43.585,42.8175,42.87,3250388,0
+CPRT.US,D,20230612,000000,42.875,43.47,42.645,43.47,3862672,0
+CPRT.US,D,20230613,000000,43.365,43.645,43.215,43.365,3324350,0
+CPRT.US,D,20230614,000000,43.58,43.615,42.97,43.17,3448970,0
+CPRT.US,D,20230615,000000,43.065,43.6764,43.045,43.555,5192242,0
+CPRT.US,D,20230616,000000,44.045,44.29,43.4574,43.64,8383728,0
+CPRT.US,D,20230620,000000,43.67,44.335,43.655,43.885,3488400,0
+CPRT.US,D,20230621,000000,43.85,44.58,43.735,44.505,3768520,0
+CPRT.US,D,20230622,000000,44.4625,44.9375,44.365,44.65,3917664,0
+CPRT.US,D,20230623,000000,44.295,44.93,44.1978,44.595,7210470,0
+CPRT.US,D,20230626,000000,44.44,44.885,44.34,44.55,3143232,0
+CPRT.US,D,20230627,000000,44.8,45.17,44.435,44.49,8051458,0
+CPRT.US,D,20230628,000000,44.52,45.1,44.505,44.855,4774040,0
+CPRT.US,D,20230629,000000,44.915,45.29,44.74,45.13,4143404,0
+CPRT.US,D,20230630,000000,45.365,45.79,45.16,45.605,4276200,0
+CPRT.US,D,20230703,000000,45.5275,45.5275,44.7682,45.125,2008444,0
+CPRT.US,D,20230705,000000,44.925,45.41,44.925,45.245,3581286,0
+CPRT.US,D,20230706,000000,44.875,44.9125,44.215,44.47,5092758,0
+CPRT.US,D,20230707,000000,44.23,44.53,43.865,44.055,5191036,0
+CPRT.US,D,20230710,000000,44.545,45.375,44.535,45.145,5266908,0
+CPRT.US,D,20230711,000000,45.205,45.463,45.06,45.285,2831214,0
+CPRT.US,D,20230712,000000,45.47,45.545,44.66,45.33,3385244,0
+CPRT.US,D,20230713,000000,45.34,45.615,45.22,45.4,3434468,0
+CPRT.US,D,20230714,000000,45.455,46.84,45.4,46.82,4843814,0
+CPRT.US,D,20230717,000000,46.785,47.385,46.7675,46.87,4415188,0
+CPRT.US,D,20230718,000000,46.72,47.175,46.48,46.755,3932150,0
+CPRT.US,D,20230719,000000,46.49,46.73,46.005,46.1,4511342,0
+CPRT.US,D,20230720,000000,46.005,46.165,45.45,45.605,4441284,0
+CPRT.US,D,20230721,000000,45.805,46.085,45.5425,45.57,11254094,0
+CPRT.US,D,20230724,000000,45.52,45.605,44.61,44.825,3813312,0
+CPRT.US,D,20230725,000000,44.625,45.115,44.61,45.085,2907832,0
+CPRT.US,D,20230726,000000,45,45.11,44.53,44.79,3008614,0
+CPRT.US,D,20230727,000000,45.03,45.155,44.045,44.2,3037282,0
+CPRT.US,D,20230728,000000,44.5,44.69,44.135,44.305,2888846,0
+CPRT.US,D,20230731,000000,44.32,44.4375,43.89,44.195,3363040,0
+CPRT.US,D,20230801,000000,44.115,44.5,43.945,44.42,2702376,0
+CPRT.US,D,20230802,000000,44.04,44.38,43.91,44.215,3208454,0
+CPRT.US,D,20230803,000000,44.035,44.715,44.035,44.655,3751198,0
+CPRT.US,D,20230804,000000,44.84,45.01,44.155,44.175,3342292,0
+CPRT.US,D,20230807,000000,44.6,44.82,44.315,44.74,4329802,0
+CPRT.US,D,20230808,000000,44.495,44.74,43.7705,43.93,3601458,0
+CPRT.US,D,20230809,000000,43.86,43.96,43.535,43.685,3076184,0
+CPRT.US,D,20230810,000000,43.83,44.3875,43.37,43.505,4318930,0
+CPRT.US,D,20230811,000000,43.315,43.98,42.83,43.925,3328340,0
+CPRT.US,D,20230814,000000,43.925,44.305,43.75,44.305,2748656,0
+CPRT.US,D,20230815,000000,44.01,44.365,43.87,44.04,2523820,0
+CPRT.US,D,20230816,000000,44.03,44.255,43.65,43.725,3408058,0
+CPRT.US,D,20230817,000000,43.825,43.93,42.915,42.995,4103432,0
+CPRT.US,D,20230818,000000,42.93,43.515,42.8,43.42,2978110,0
+CPRT.US,D,20230821,000000,43.345,43.57,42.945,43.49,4573900,0
+CPRT.US,D,20230822,000000,43.33,44.0875,43.23,43.79,3608684,0
+CPRT.US,D,20230823,000000,44.1651,45.29,44.05,45.08,3644775,0
+CPRT.US,D,20230824,000000,45.3,45.4,42.99,43.04,4092792,0
+CPRT.US,D,20230825,000000,42.93,44.04,42.93,43.8,3029719,0
+CPRT.US,D,20230828,000000,43.94,44.1,43.645,43.9,2541292,0
+CPRT.US,D,20230829,000000,43.99,44.63,43.64,44.5,2845043,0
+CPRT.US,D,20230830,000000,44.47,45.39,44.47,45.07,3647605,0
+CPRT.US,D,20230831,000000,45.05,45.19,44.74,44.83,4429161,0
+CPRT.US,D,20230901,000000,45.21,45.4,44.84,44.98,2522648,0
+CPRT.US,D,20230905,000000,45.28,45.39,44.2,45.2,3987437,0
+CPRT.US,D,20230906,000000,45.01,45.64,44.95,45.47,4439531,0
+CPRT.US,D,20230907,000000,45.33,45.48,43.89,44.6,4371160,0
+CPRT.US,D,20230908,000000,44.86,45.2,44.55,44.69,2890687,0
+CPRT.US,D,20230911,000000,44.85,45.01,44.41,45,3576887,0
+CPRT.US,D,20230912,000000,44.84,45,44.145,44.22,4343242,0
+CPRT.US,D,20230913,000000,44.41,44.69,43.95,44.31,4833586,0
+CPRT.US,D,20230914,000000,44.48,45,44.32,44.85,4473085,0
+CPRT.US,D,20230915,000000,44.775,45.2,42.69,43.88,12103859,0
+CPRT.US,D,20230918,000000,43.97,45.205,43.89,44.43,5528300,0
+CPRT.US,D,20230919,000000,44.43,44.775,43.89,44.57,6377933,0
+CPRT.US,D,20230920,000000,44.7,44.89,44,44.02,2940420,0
+CPRT.US,D,20230921,000000,43.77,43.94,43.13,43.14,3406505,0
+CPRT.US,D,20230922,000000,43.19,43.54,43.06,43.16,3255123,0
+CPRT.US,D,20230925,000000,43.01,43.37,42.89,43.37,2748415,0
+CPRT.US,D,20230926,000000,43.34,43.43,42.7,42.73,3025627,0
+CPRT.US,D,20230927,000000,43.04,43.3,42.69,43.05,2696768,0
+CPRT.US,D,20230928,000000,43.09,43.81,42.815,43.43,4661762,0
+CPRT.US,D,20230929,000000,43.66,43.875,42.96,43.09,3290816,0
+CPRT.US,D,20231002,000000,43.31,43.77,42.97,43.62,3088934,0
+CPRT.US,D,20231003,000000,43.34,43.59,42.41,42.62,3954890,0
+CPRT.US,D,20231004,000000,42.83,43.885,42.83,43.73,3747611,0
+CPRT.US,D,20231005,000000,43.85,44.07,43.45,44.04,3540104,0
+CPRT.US,D,20231006,000000,43.72,45.035,43.46,44.83,4114445,0
+CPRT.US,D,20231009,000000,44.63,45.25,44.31,45.21,2911244,0
+CPRT.US,D,20231010,000000,45.3,45.965,45.22,45.61,3903820,0
+CPRT.US,D,20231011,000000,45.81,46.19,45.53,46.15,2833677,0
+CPRT.US,D,20231012,000000,46.43,46.58,45.65,45.93,3119042,0
+CPRT.US,D,20231013,000000,46.13,46.52,45.389,45.75,2832291,0
+CPRT.US,D,20231016,000000,46.17,47.045,46.17,46.64,3509784,0
+CPRT.US,D,20231017,000000,46.67,46.74,46.07,46.66,2732218,0
+CPRT.US,D,20231018,000000,46.39,46.5,45.19,45.23,3670596,0
+CPRT.US,D,20231019,000000,45.24,45.505,44.08,44.33,3961716,0
+CPRT.US,D,20231020,000000,44.33,44.36,43.43,43.69,3585532,0
+CPRT.US,D,20231023,000000,43.81,44.46,43.57,44.15,3377360,0
+CPRT.US,D,20231024,000000,44.31,44.69,44.125,44.53,3033750,0
+CPRT.US,D,20231025,000000,44.39,44.52,43.34,43.63,3742199,0
+CPRT.US,D,20231026,000000,43.45,43.72,42.9,43.15,4566349,0
+CPRT.US,D,20231027,000000,43.3,43.5,42.46,42.73,3683775,0
+CPRT.US,D,20231030,000000,43.12,43.225,42.41,43.12,4393323,0
+CPRT.US,D,20231031,000000,43.18,43.655,42.89,43.52,4757786,0
+CPRT.US,D,20231101,000000,43.715,43.9,42.835,43.82,3904681,0
+CPRT.US,D,20231102,000000,44.13,45.365,44.05,45.25,4414594,0
+CPRT.US,D,20231103,000000,45.61,46.195,45.52,45.93,3259260,0
+CPRT.US,D,20231106,000000,46.09,46.15,45.5,45.91,2696701,0
+CPRT.US,D,20231107,000000,46.1,46.75,45.74,46.53,2697314,0
+CPRT.US,D,20231108,000000,46.75,46.89,46.2,46.62,3327949,0
+CPRT.US,D,20231109,000000,46.8516,47.32,46.49,46.69,2877045,0
+CPRT.US,D,20231110,000000,47.71,48.9286,47.655,48.73,6808728,0
+CPRT.US,D,20231113,000000,48.46,48.795,48.18,48.34,5473611,0
+CPRT.US,D,20231114,000000,49.15,49.8999,48.47,49.69,4437874,0
+CPRT.US,D,20231115,000000,49.87,50,49.16,49.22,6243278,0
+CPRT.US,D,20231116,000000,49.35,49.68,49.21,49.31,5137655,0
+CPRT.US,D,20231117,000000,51.23,51.53,49.94,50.22,5796627,0
+CPRT.US,D,20231120,000000,50.1,51.06,49.83,50.85,4757613,0
+CPRT.US,D,20231121,000000,50.87,51.115,50.51,50.65,4661358,0
+CPRT.US,D,20231122,000000,50.98,51.325,50.745,50.89,3143010,0
+CPRT.US,D,20231124,000000,50.73,50.92,50.55,50.81,1878316,0
+CPRT.US,D,20231127,000000,50.76,51.4999,50.76,51.2,3734675,0
+CPRT.US,D,20231128,000000,51.04,51.44,50.62,50.73,4800134,0
+CPRT.US,D,20231129,000000,51.05,51.115,50.1,50.22,2995795,0
+CPRT.US,D,20231130,000000,50.28,50.35,49.55,50.22,9226869,0
+CPRT.US,D,20231201,000000,50.08,50.32,49.55,50.13,4463215,0
+CPRT.US,D,20231204,000000,49.61,50.1061,48.84,49.09,5680522,0
+CPRT.US,D,20231205,000000,48.78,49.16,48.45,48.79,3328685,0
+CPRT.US,D,20231206,000000,48.97,49.3,47.085,47.7,6511408,0
+CPRT.US,D,20231207,000000,47.97,48.04,47.52,47.68,5903719,0
+CPRT.US,D,20231208,000000,47.21,47.63,47.08,47.39,4750475,0
+CPRT.US,D,20231211,000000,47.885,49.19,47.84,49.01,6345155,0
+CPRT.US,D,20231212,000000,49.06,49.465,48.665,49.37,3966543,0
+CPRT.US,D,20231213,000000,49.54,50.02,49.265,49.87,5005072,0
+CPRT.US,D,20231214,000000,50.22,50.22,48.85,49.16,5391303,0
+CPRT.US,D,20231215,000000,49.22,49.36,48.6,48.91,10750503,0
+CPRT.US,D,20231218,000000,49.37,49.695,48.44,48.73,4495289,0
+CPRT.US,D,20231219,000000,48.84,49.015,48.385,48.56,4432235,0
+CPRT.US,D,20231220,000000,48.59,48.965,47.89,47.91,4060814,0
+CPRT.US,D,20231221,000000,48.18,48.515,47.9,48.41,4002289,0
+CPRT.US,D,20231222,000000,48.51,48.865,48.4,48.81,2702535,0
+CPRT.US,D,20231226,000000,49.01,49.15,48.5901,49,2491410,0
+CPRT.US,D,20231227,000000,49,49.09,48.68,48.88,1901631,0
+CPRT.US,D,20231228,000000,49.07,49.18,48.76,48.91,1530572,0
+CPRT.US,D,20231229,000000,49,49.08,48.6,49,5129849,0
+CPRT.US,D,20240102,000000,48.8,49.01,47.27,47.51,5203156,0
+CPRT.US,D,20240103,000000,47.26,47.36,46.78,46.83,4483303,0
+CPRT.US,D,20240104,000000,46.72,47.16,46.635,46.64,3840891,0
+CPRT.US,D,20240105,000000,46.55,46.7096,46.21,46.55,3037058,0
+CPRT.US,D,20240108,000000,46.485,47.39,46.485,47.34,3691985,0
+CPRT.US,D,20240109,000000,46.87,47.51,46.82,47.28,5236110,0
+CPRT.US,D,20240110,000000,47.43,47.98,47.275,47.93,7418939,0
+CPRT.US,D,20240111,000000,48,48.16,47.185,47.82,2965656,0
+CPRT.US,D,20240112,000000,47.97,47.97,47.38,47.57,3672328,0
+CPRT.US,D,20240116,000000,47.39,47.91,47.36,47.9,3756431,0
+CPRT.US,D,20240117,000000,47.73,47.99,47.31,47.75,3457518,0
+CPRT.US,D,20240118,000000,47.78,48.2,47.51,48.17,3551305,0
+CPRT.US,D,20240119,000000,48.29,48.85,48.215,48.7,4068729,0
+CPRT.US,D,20240122,000000,49.005,49.549,49,49.49,3601001,0
+CPRT.US,D,20240123,000000,49.41,49.59,49.0045,49.53,3703389,0
+CPRT.US,D,20240124,000000,49.8,49.88,48.55,48.65,4684482,0
+CPRT.US,D,20240125,000000,48.96,49.14,48.45,48.99,3505080,0
+CPRT.US,D,20240126,000000,49,49.03,47.74,48.06,6238964,0
+CPRT.US,D,20240129,000000,47.84,48.665,47.73,48.66,3513073,0
+CPRT.US,D,20240130,000000,48.43,48.99,48.38,48.95,3275170,0
+CPRT.US,D,20240131,000000,48.75,49.0147,47.92,48.04,4018865,0
+CPRT.US,D,20240201,000000,48.29,49.225,48.06,49.2,3162544,0
+CPRT.US,D,20240202,000000,49.2,50.24,48.92,50.03,4074209,0
+CPRT.US,D,20240205,000000,49.998,50.1475,49.4,49.99,4520421,0
+CPRT.US,D,20240206,000000,50.12,50.5,49.76,50.48,3132224,0
+CPRT.US,D,20240207,000000,50.85,51.265,50.58,50.85,3795368,0
+CPRT.US,D,20240208,000000,50.8,51.07,50.59,50.96,2219474,0
+CPRT.US,D,20240209,000000,50.97,51.145,50.65,50.91,3139133,0
+CPRT.US,D,20240212,000000,50.74,50.86,50.29,50.48,2710570,0
+CPRT.US,D,20240213,000000,49.744,49.915,48.795,49.23,4968454,0
+CPRT.US,D,20240214,000000,49.54,49.745,48.71,49.22,3770572,0
+CPRT.US,D,20240215,000000,49.34,49.87,49.04,49.73,3618430,0
+CPRT.US,D,20240216,000000,49.64,49.77,48.925,48.96,3927250,0
+CPRT.US,D,20240220,000000,49.03,49.24,48.475,48.52,4557860,0
+CPRT.US,D,20240221,000000,48.33,49.02,48.22,48.89,3072323,0
+CPRT.US,D,20240222,000000,49.62,49.895,49.27,49.41,5448413,0
+CPRT.US,D,20240223,000000,48.94,51.535,48.5775,51.38,13718464,0
+CPRT.US,D,20240226,000000,51.06,52.81,50.9695,52.5,9658580,0
+CPRT.US,D,20240227,000000,52.43,52.995,51.92,52.92,5576341,0
+CPRT.US,D,20240228,000000,52.65,53.145,52.3,53.08,4917879,0
+CPRT.US,D,20240229,000000,53.32,53.38,52.58,53.15,8278884,0
+CPRT.US,D,20240301,000000,53.03,53.7,52.67,53.58,4814500,0
+CPRT.US,D,20240304,000000,53.68,54.35,53.57,54.1,4883397,0
+CPRT.US,D,20240305,000000,54.09,54.1,53.575,53.86,6521642,0
+CPRT.US,D,20240306,000000,54.19,54.84,53.93,54.62,5377733,0
+CPRT.US,D,20240307,000000,55.14,55.38,54.94,55.21,4261471,0
+CPRT.US,D,20240308,000000,55.19,55.83,54.72,54.96,4094668,0
+CPRT.US,D,20240311,000000,54.96,54.96,53.71,54.53,5446224,0
+CPRT.US,D,20240312,000000,54.77,55.41,54.35,55.19,5398991,0
+CPRT.US,D,20240313,000000,55.1,56.455,54.98,56.25,9044944,0
+CPRT.US,D,20240314,000000,56.64,56.96,56.27,56.42,8977663,0
+CPRT.US,D,20240315,000000,56.45,56.75,56,56.13,10434765,0
+CPRT.US,D,20240318,000000,56.56,56.77,56.04,56.09,3588948,0
+CPRT.US,D,20240319,000000,56.37,56.5,56.01,56.27,3694592,0
+CPRT.US,D,20240320,000000,56.42,56.945,56.28,56.9,3890011,0
+CPRT.US,D,20240321,000000,57.325,57.855,57.19,57.21,5824396,0
+CPRT.US,D,20240322,000000,57.41,57.59,57.18,57.41,4501606,0
+CPRT.US,D,20240325,000000,57.41,57.55,57.015,57.18,3667728,0
+CPRT.US,D,20240326,000000,57.32,57.4,57.03,57.22,4302299,0
+CPRT.US,D,20240327,000000,57.74,57.905,56.805,57.24,3713630,0
+CPRT.US,D,20240328,000000,57.88,58.15,57.44,57.92,5084249,0
+CPRT.US,D,20240401,000000,58.13,58.58,57.72,58.07,4161110,0
+CPRT.US,D,20240402,000000,57.515,57.515,56.765,57.25,3900332,0
+CPRT.US,D,20240403,000000,57.13,57.97,57.02,57.37,3866556,0
+CPRT.US,D,20240404,000000,58.06,58.35,55.7,55.74,4284954,0
+CPRT.US,D,20240405,000000,56.56,56.95,55.81,56.55,3387869,0
+CPRT.US,D,20240408,000000,56.59,56.84,56.195,56.28,3953106,0
+CPRT.US,D,20240409,000000,56.55,56.75,55.61,56.69,3374534,0
+CPRT.US,D,20240410,000000,55.85,56.31,55.53,56.03,3767638,0
+CPRT.US,D,20240411,000000,55.98,56.2,55.5,56,3368608,0
+CPRT.US,D,20240412,000000,55.41,55.76,55.07,55.38,3610042,0
+CPRT.US,D,20240415,000000,56.09,56.26,54.56,54.75,4880297,0
+CPRT.US,D,20240416,000000,54.88,54.89,54.335,54.38,4506091,0
+CPRT.US,D,20240417,000000,54.49,54.76,53.87,54.02,3565344,0
+CPRT.US,D,20240418,000000,54.19,54.34,53.16,53.2,3490051,0
+CPRT.US,D,20240419,000000,53.42,53.62,52.41,52.88,5783456,0
+CPRT.US,D,20240422,000000,53.28,53.57,52.865,53.3,3307307,0
+CPRT.US,D,20240423,000000,53.37,54.48,53.26,54.31,3585326,0
+CPRT.US,D,20240424,000000,54.26,55.04,54.2,54.93,3717956,0
+CPRT.US,D,20240425,000000,54.8,55.36,54.315,55.22,4655497,0
+CPRT.US,D,20240426,000000,54.99,56.07,54.94,55.73,2554100,0
+CPRT.US,D,20240429,000000,55.73,56.13,55.265,55.71,3324229,0
+CPRT.US,D,20240430,000000,55.5,55.62,54.29,54.31,3761541,0
+CPRT.US,D,20240501,000000,54.27,55.42,54.18,54.44,4368332,0
+CPRT.US,D,20240502,000000,54.615,54.69,53.6514,54.4,3311202,0
+CPRT.US,D,20240503,000000,54.64,55.34,54.64,55.2,5285026,0
+CPRT.US,D,20240506,000000,55.27,55.76,55.03,55.74,3209620,0
+CPRT.US,D,20240507,000000,55.94,56.09,55.6,55.93,3094601,0
+CPRT.US,D,20240508,000000,55.77,55.825,55.12,55.16,2747247,0
+CPRT.US,D,20240509,000000,55.08,55.645,54.91,55.26,3365242,0
+CPRT.US,D,20240510,000000,55.35,55.76,54.68,54.74,3899065,0
+CPRT.US,D,20240513,000000,55,55.03,54.27,54.59,3815017,0
+CPRT.US,D,20240514,000000,54.37,54.48,53.8,54.4,5176755,0
+CPRT.US,D,20240515,000000,54.73,55.35,54.59,55.31,4145757,0
+CPRT.US,D,20240516,000000,55.5,55.53,54.455,54.58,5160478,0
+CPRT.US,D,20240517,000000,53.575,55.43,52.83,54.5,6566476,0
+CPRT.US,D,20240520,000000,54.52,55,54.295,54.92,3267620,0
+CPRT.US,D,20240521,000000,55.12,55.15,54.28,54.93,3339336,0
+CPRT.US,D,20240522,000000,54.73,55.11,53.9,53.95,3590807,0
+CPRT.US,D,20240523,000000,54.16,54.27,53.3,53.52,3312580,0
+CPRT.US,D,20240524,000000,53.52,54.2701,53.23,54.02,2632294,0
+CPRT.US,D,20240528,000000,53.78,53.9,52.66,52.73,4164250,0
+CPRT.US,D,20240529,000000,52.26,52.485,51.73,52.14,4790933,0
+CPRT.US,D,20240530,000000,52.2,52.895,52.09,52.53,4326656,0
+CPRT.US,D,20240531,000000,52.51,53.1,52.03,53.06,7431407,0
+CPRT.US,D,20240603,000000,53.06,53.55,52.31,52.65,4225623,0
+CPRT.US,D,20240604,000000,52.38,53.29,52.38,52.99,3690115,0
+CPRT.US,D,20240605,000000,53.28,54.07,52.94,54,3622228,0
+CPRT.US,D,20240606,000000,54.05,54.23,53.27,53.47,4821404,0
+CPRT.US,D,20240607,000000,53.44,54.175,53.16,53.76,3370405,0
+CPRT.US,D,20240610,000000,53.53,54.06,53.27,53.59,2642115,0
+CPRT.US,D,20240611,000000,53.37,53.535,52.76,53.27,2652323,0
+CPRT.US,D,20240612,000000,53.59,54.375,53.39,53.88,3963555,0
+CPRT.US,D,20240613,000000,53.55,53.94,53.03,53.06,3532699,0
+CPRT.US,D,20240614,000000,52.95,53.25,52.36,53.21,3592571,0
+CPRT.US,D,20240617,000000,52.89,54.37,52.75,54.35,3774007,0
+CPRT.US,D,20240618,000000,54.24,55.0091,53.935,54.86,3251462,0
+CPRT.US,D,20240620,000000,54.94,54.9794,53.355,54.01,4462498,0
+CPRT.US,D,20240621,000000,54.28,54.38,53.81,54.24,5559554,0
+CPRT.US,D,20240624,000000,54.29,55,54.06,54.9,3711345,0
+CPRT.US,D,20240625,000000,55.14,55.33,54.69,55.27,3676246,0
+CPRT.US,D,20240626,000000,54.83,55.15,54.415,54.63,3817696,0
+CPRT.US,D,20240627,000000,54.81,54.95,54.46,54.76,3876420,0
+CPRT.US,D,20240628,000000,54.88,55.345,54.01,54.16,25202544,0
+CPRT.US,D,20240701,000000,54.12,54.38,53.18,53.35,3609596,0
+CPRT.US,D,20240702,000000,53.25,54.71,52.9,54.69,3214733,0
+CPRT.US,D,20240703,000000,54.63,54.725,53.65,53.89,2265871,0
+CPRT.US,D,20240705,000000,53.85,54.42,53.56,54.22,4272489,0
+CPRT.US,D,20240708,000000,54.44,54.87,54.11,54.79,2894425,0
+CPRT.US,D,20240709,000000,55.01,55.22,54.3425,54.44,2687509,0
+CPRT.US,D,20240710,000000,54.37,54.51,53.9,54.13,3527863,0
+CPRT.US,D,20240711,000000,54.185,55.01,54.125,54.84,4654689,0
+CPRT.US,D,20240712,000000,55.21,56.055,55.13,55.54,3309548,0
+CPRT.US,D,20240715,000000,55.47,55.65,54.6,54.72,5415453,0
+CPRT.US,D,20240716,000000,54.78,54.85,53.7,54,4762755,0
+CPRT.US,D,20240717,000000,53.64,53.75,52.97,52.99,6821223,0
+CPRT.US,D,20240718,000000,52.89,53.02,51.485,51.65,7614417,0
+CPRT.US,D,20240719,000000,51.88,52.45,51.52,51.71,4743220,0
+CPRT.US,D,20240722,000000,52.17,52.56,51.665,52.53,3848189,0
+CPRT.US,D,20240723,000000,52.52,52.75,52.23,52.32,3408012,0
+CPRT.US,D,20240724,000000,52.25,52.395,51.12,51.16,4235928,0
+CPRT.US,D,20240725,000000,51.5,51.62,50.405,50.43,4661091,0
+CPRT.US,D,20240726,000000,50.88,51.36,50.585,51.05,3969340,0
+CPRT.US,D,20240729,000000,51.13,51.32,50.73,51.05,3163133,0
+CPRT.US,D,20240730,000000,51.42,51.845,51.25,51.72,4807909,0
+CPRT.US,D,20240731,000000,52.31,52.64,51.86,52.33,4360279,0
+CPRT.US,D,20240801,000000,52.27,53.19,51.68,52.23,4140895,0
+CPRT.US,D,20240802,000000,52.22,52.27,50.8901,51.73,3767234,0
+CPRT.US,D,20240805,000000,51.36,51.59,50.32,50.93,4545858,0
+CPRT.US,D,20240806,000000,50.78,50.835,49.21,49.66,7245867,0
+CPRT.US,D,20240807,000000,50.02,50.45,49.13,49.19,5222760,0
+CPRT.US,D,20240808,000000,49.415,50.2,49.07,50.09,4756886,0
+CPRT.US,D,20240809,000000,49.97,51.17,49.84,50.99,2904276,0
+CPRT.US,D,20240812,000000,50.78,51.0099,50.1,50.26,2790540,0
+CPRT.US,D,20240813,000000,50.6,51.11,50.12,50.97,4335171,0
+CPRT.US,D,20240814,000000,50.99,51.14,50.62,50.99,4110313,0
+CPRT.US,D,20240815,000000,51.41,51.925,51.15,51.6,6035947,0
+CPRT.US,D,20240816,000000,51.4,51.66,51.08,51.31,3376348,0
+CPRT.US,D,20240819,000000,51.385,51.6,51.15,51.59,3399758,0
+CPRT.US,D,20240820,000000,51.59,52.04,51.53,51.98,2853704,0
+CPRT.US,D,20240821,000000,52.21,52.59,51.88,52.45,2592617,0
+CPRT.US,D,20240822,000000,52.61,52.61,52.07,52.24,2483248,0
+CPRT.US,D,20240823,000000,52.53,53.06,52.47,52.76,2126029,0
+CPRT.US,D,20240826,000000,52.88,53.23,52.48,52.56,2442285,0
+CPRT.US,D,20240827,000000,52.54,52.7,52.18,52.59,2884105,0
+CPRT.US,D,20240828,000000,52.74,53.25,52.67,53.21,3615622,0
+CPRT.US,D,20240829,000000,53.18,53.31,52.145,52.4,6025440,0
+CPRT.US,D,20240830,000000,52.57,53.56,52.43,52.96,4919942,0
+CPRT.US,D,20240903,000000,53.06,54.145,53.03,53.52,7222909,0
+CPRT.US,D,20240904,000000,53.5,54.02,52.93,53.05,5999467,0
+CPRT.US,D,20240905,000000,50,50.24,48.375,49.51,11425616,0
+CPRT.US,D,20240906,000000,49.7,50.08,48.945,49.46,7844381,0
+CPRT.US,D,20240909,000000,49.82,49.97,49.16,49.42,5243885,0
+CPRT.US,D,20240910,000000,49.42,49.6,48.74,49.51,4155087,0
+CPRT.US,D,20240911,000000,49.3,49.45,48.05,49.38,4591573,0
+CPRT.US,D,20240912,000000,49.31,49.721,49.14,49.47,3862042,0
+CPRT.US,D,20240913,000000,49.64,50.38,49.5,50.23,3081075,0
+CPRT.US,D,20240916,000000,50.59,51.03,49.69,49.75,5211541,0
+CPRT.US,D,20240917,000000,50.07,50.815,49.91,50.72,4207612,0
+CPRT.US,D,20240918,000000,51,51.92,50.865,51,4337344,0
+CPRT.US,D,20240919,000000,51.86,52.115,51.37,51.8,4154857,0
+CPRT.US,D,20240920,000000,51.84,51.84,51.15,51.44,8641146,0
+CPRT.US,D,20240923,000000,51.51,52.01,51.46,51.69,2857422,0
+CPRT.US,D,20240924,000000,51.72,52.495,51.535,52.45,3441603,0
+CPRT.US,D,20240925,000000,52.53,52.59,51.99,52.05,5095099,0
+CPRT.US,D,20240926,000000,52.53,52.7,52.07,52.11,3152165,0
+CPRT.US,D,20240927,000000,52.17,52.3,51.76,52.06,3035714,0
+CPRT.US,D,20240930,000000,52.12,52.5,51.88,52.4,4069191,0
+CPRT.US,D,20241001,000000,52.36,52.83,51.8,52.48,5122847,0
+CPRT.US,D,20241002,000000,52.39,52.8319,52.16,52.65,2519364,0
+CPRT.US,D,20241003,000000,52.43,52.66,52.045,52.19,2681118,0
+CPRT.US,D,20241004,000000,52.8,53.025,52.35,52.9,3682181,0
+CPRT.US,D,20241007,000000,52.58,52.86,52.45,52.76,5239913,0
+CPRT.US,D,20241008,000000,52.98,54.54,52.8,54.44,6713687,0
+CPRT.US,D,20241009,000000,54.51,56.6197,54.51,55.84,7662905,0
+CPRT.US,D,20241010,000000,55.4,56,54.99,55.6,6259462,0
+CPRT.US,D,20241011,000000,55.78,56.585,55.73,55.92,3840744,0
+CPRT.US,D,20241014,000000,55.94,55.94,54.995,55.25,3604973,0
+CPRT.US,D,20241015,000000,55.29,55.93,54.5901,54.85,3957610,0
+CPRT.US,D,20241016,000000,54.71,54.91,54.2301,54.54,3864817,0
+CPRT.US,D,20241017,000000,54.9,54.95,53.551,53.69,3800584,0
+CPRT.US,D,20241018,000000,53.69,54.075,53.17,53.88,8538483,0
+CPRT.US,D,20241021,000000,53.7,53.85,52.5,52.56,4097637,0
+CPRT.US,D,20241022,000000,52.46,52.46,51.82,52.07,3409121,0
+CPRT.US,D,20241023,000000,51.69,52.13,51.25,51.36,2377402,0
+CPRT.US,D,20241024,000000,51.33,51.575,51.03,51.38,2584991,0
+CPRT.US,D,20241025,000000,51.6409,52.05,51.52,51.71,2311371,0
+CPRT.US,D,20241028,000000,52.17,52.23,51.63,51.85,3030746,0
+CPRT.US,D,20241029,000000,51.52,52.48,51.52,52.18,2258160,0
+CPRT.US,D,20241030,000000,52.05,52.52,51.95,52.3,2754501,0
+CPRT.US,D,20241031,000000,52.265,52.42,51.455,51.47,3179402,0
+CPRT.US,D,20241101,000000,51.07,51.88,51.0028,51.49,5209665,0
+CPRT.US,D,20241104,000000,51.46,52.47,51.455,52.445,2541425,0
+CPRT.US,D,20241105,000000,52.59,53.44,52.58,52.89,3858928,0
+CPRT.US,D,20241106,000000,54.48,55.53,54.21,55.44,5501983,0
+CPRT.US,D,20241107,000000,55.53,56.195,55.43,55.77,3958351,0
+CPRT.US,D,20241108,000000,55.87,56.57,55.8,56.12,3186506,0
+CPRT.US,D,20241111,000000,56.24,56.99,56.24,56.75,2425721,0
+CPRT.US,D,20241112,000000,56.87,57.24,56.515,57.18,3133031,0
+CPRT.US,D,20241113,000000,57.18,58.075,57.05,57.93,3366695,0
+CPRT.US,D,20241114,000000,57.57,58.16,57.29,57.34,3226197,0
+CPRT.US,D,20241115,000000,57.2,57.36,56.455,56.67,3041790,0
+CPRT.US,D,20241118,000000,56.87,57.085,56.54,56.63,3933055,0
+CPRT.US,D,20241119,000000,56.46,56.92,56.17,56.52,4571533,0
+CPRT.US,D,20241120,000000,56.37,56.75,55.135,55.42,8155163,0
+CPRT.US,D,20241121,000000,55.94,57.17,55.34,56.9,8778804,0
+CPRT.US,D,20241122,000000,59.82,62.9,59.0501,62.7,9911140,0
+CPRT.US,D,20241125,000000,63.37,64.1925,63.03,63.75,9658766,0
+CPRT.US,D,20241126,000000,63.75,64.19,63.37,63.8,4528088,0
+CPRT.US,D,20241127,000000,64.24,64.38,63.43,63.51,5355127,0
+CPRT.US,D,20241129,000000,63.75,64.06,63.36,63.39,2414853,0
+CPRT.US,D,20241202,000000,63.32,63.39,61.93,62.02,4775655,0
+CPRT.US,D,20241203,000000,62.12,62.36,61.56,62.24,4295267,0
+CPRT.US,D,20241204,000000,62.15,63.24,62.04,62.97,3483799,0
+CPRT.US,D,20241205,000000,62.62,62.7,61.74,61.91,2906996,0
+CPRT.US,D,20241206,000000,62.31,62.43,61.708,62.08,2906421,0
+CPRT.US,D,20241209,000000,62.01,62.4,61.36,61.77,4251885,0
+CPRT.US,D,20241210,000000,61.87,61.91,61.24,61.52,3883276,0
+CPRT.US,D,20241211,000000,61.69,62.78,61.52,62.61,3292419,0
+CPRT.US,D,20241212,000000,62.5,62.83,62.01,62.08,2237681,0
+CPRT.US,D,20241213,000000,62.06,62.08,61.09,61.23,2702567,0
+CPRT.US,D,20241216,000000,61.38,61.53,60.91,61.11,2945899,0
+CPRT.US,D,20241217,000000,60.94,61.39,60.47,60.67,3748737,0
+CPRT.US,D,20241218,000000,60.62,61.121,58.9251,58.97,3514204,0
+CPRT.US,D,20241219,000000,58.98,59.29,58.4,58.45,3703360,0
+CPRT.US,D,20241220,000000,58.18,58.98,58.09,58.22,9008924,0
+CPRT.US,D,20241223,000000,58.13,58.485,57.69,58.36,3687712,0
+CPRT.US,D,20241224,000000,58.62,59.115,58.255,59.11,1892504,0
+CPRT.US,D,20241226,000000,58.78,59.18,58.735,59.07,2103846,0
+CPRT.US,D,20241227,000000,58.55,58.85,58.03,58.46,2290666,0
+CPRT.US,D,20241230,000000,58.15,58.2599,57.185,58.13,4803974,0
+CPRT.US,D,20241231,000000,58.285,58.4,57.26,57.39,2606311,0
+CPRT.US,D,20250102,000000,57.9,58.015,56.26,56.32,5590571,0
+CPRT.US,D,20250103,000000,56.68,57.305,56.2,56.91,3049667,0
+CPRT.US,D,20250106,000000,56.9,57.24,56.47,56.58,3152552,0
+CPRT.US,D,20250107,000000,56.47,56.89,55.949,56.24,2663206,0
+CPRT.US,D,20250108,000000,56.54,57.04,56.17,56.78,4632136,0
+CPRT.US,D,20250110,000000,56.21,56.295,55.37,55.64,4060081,0
+CPRT.US,D,20250113,000000,55.43,55.82,55.1213,55.63,2882382,0
+CPRT.US,D,20250114,000000,55.76,56.41,55.62,56.22,4107504,0
+CPRT.US,D,20250115,000000,57.23,57.33,56.31,56.4,4983331,0
+CPRT.US,D,20250116,000000,56.46,56.88,56.33,56.4,2523032,0
+CPRT.US,D,20250117,000000,57.12,57.27,56.675,56.9,3335465,0
+CPRT.US,D,20250121,000000,57.23,57.552,57.12,57.44,3807695,0
+CPRT.US,D,20250122,000000,57.38,57.995,57.29,57.66,2549501,0
+CPRT.US,D,20250123,000000,57.66,57.715,57.02,57.61,2586041,0
+CPRT.US,D,20250124,000000,57.57,57.88,57.26,57.7,2383543,0
+CPRT.US,D,20250127,000000,56.99,57.7,56.783,57.63,4344751,0
+CPRT.US,D,20250128,000000,57.75,58.185,57.24,57.31,3098847,0
+CPRT.US,D,20250129,000000,57.35,57.55,57.07,57.32,2519625,0
+CPRT.US,D,20250130,000000,57.87,58.63,57.67,58.56,3458678,0
+CPRT.US,D,20250131,000000,58.56,58.7591,57.8,57.93,3277569,0
+CPRT.US,D,20250203,000000,57.3805,58.05,56.81,57.76,3119340,0
+CPRT.US,D,20250204,000000,57.75,58.05,57.34,57.86,2938066,0
+CPRT.US,D,20250205,000000,57.91,58.77,57.84,58.72,2419888,0
+CPRT.US,D,20250206,000000,58.91,59.69,58.8746,59.19,2399821,0
+CPRT.US,D,20250207,000000,59.4,59.635,57.865,58.21,3072875,0
+CPRT.US,D,20250210,000000,58.74,59.03,58.111,58.63,3732160,0
+CPRT.US,D,20250211,000000,58.25,59.28,58.25,59.23,3112783,0
+CPRT.US,D,20250212,000000,58.48,59.31,58.185,59.02,3507382,0
+CPRT.US,D,20250213,000000,59.3,60.0658,59.02,59.83,3441543,0
+CPRT.US,D,20250214,000000,60.03,60.03,59.33,59.39,2392678,0
+CPRT.US,D,20250218,000000,59.6,59.96,59.09,59.59,3189184,0
+CPRT.US,D,20250219,000000,59.73,59.97,59.08,59.74,3640974,0
+CPRT.US,D,20250220,000000,59.64,59.97,57.835,58.22,7522022,0
+CPRT.US,D,20250221,000000,58.725,58.725,55.78,56.59,7228788,0
+CPRT.US,D,20250224,000000,56.805,57.19,56.19,56.75,4909327,0
+CPRT.US,D,20250225,000000,56.55,57.7641,56.435,56.77,5508545,0
+CPRT.US,D,20250226,000000,56.755,57.18,56.195,56.27,3955281,0
+CPRT.US,D,20250227,000000,56.29,56.71,55.08,55.23,4956175,0
+CPRT.US,D,20250228,000000,55.45,55.73,54.43,54.8,9240106,0
+CPRT.US,D,20250303,000000,54.99,55.805,54.415,54.65,8543229,0
+CPRT.US,D,20250304,000000,54.63,54.86,53.82,54.26,5049493,0
+CPRT.US,D,20250305,000000,53.98,54.77,53.76,54.41,6079579,0
+CPRT.US,D,20250306,000000,53.75,54.46,53.31,53.73,5722913,0
+CPRT.US,D,20250307,000000,53.32,53.85,52.49,53.74,5261906,0
+CPRT.US,D,20250310,000000,53.46,53.72,52.46,52.82,8144197,0
+CPRT.US,D,20250311,000000,53,53.41,52.51,52.91,5369549,0
+CPRT.US,D,20250312,000000,53.485,53.5199,52.445,53.04,4155942,0
+CPRT.US,D,20250313,000000,53.04,53.265,52.1503,52.3,3718388,0
+CPRT.US,D,20250314,000000,51.965,52.95,51.965,52.65,3851713,0
+CPRT.US,D,20250317,000000,52.83,53.835,52.575,53.75,3832858,0
+CPRT.US,D,20250318,000000,53.48,53.62,52.381,52.92,4044294,0
+CPRT.US,D,20250319,000000,53.13,54.37,53,53.88,4368366,0
+CPRT.US,D,20250320,000000,53.63,54.13,53.54,53.85,3098348,0
+CPRT.US,D,20250321,000000,53.21,53.97,53.065,53.63,5952411,0
+CPRT.US,D,20250324,000000,54.6,55.26,54.34,55.06,4315637,0
+CPRT.US,D,20250325,000000,55.26,55.72,55.12,55.59,3636847,0
+CPRT.US,D,20250326,000000,55.78,56.1057,54.97,55.07,3767718,0
+CPRT.US,D,20250327,000000,55.09,55.795,54.27,55.64,4858985,0
+CPRT.US,D,20250328,000000,55.4,55.72,54.82,55.15,6609980,0
+CPRT.US,D,20250331,000000,55,56.99,54.72,56.59,7550640,0
+CPRT.US,D,20250401,000000,56.2,57.3,55.84,57.21,5384045,0
+CPRT.US,D,20250402,000000,56.59,58.14,56.58,57.47,3927835,0
+CPRT.US,D,20250403,000000,55.68,57.39,55.48,56.64,6392078,0
+CPRT.US,D,20250404,000000,56.64,57.2,54.46,54.51,8771495,0
+CPRT.US,D,20250407,000000,53.51,55.88,51.72,54.22,9552467,0
+CPRT.US,D,20250408,000000,55.13,56.24,53.935,54.59,7287636,0
+CPRT.US,D,20250409,000000,54.5,58.97,54.1,58.52,10568778,0
+CPRT.US,D,20250410,000000,57.84,58.91,56.29,58.66,7326475,0
+CPRT.US,D,20250411,000000,58.82,60.306,58.39,59.84,7017567,0
+CPRT.US,D,20250414,000000,60.21,60.49,59.31,59.83,4296089,0
+CPRT.US,D,20250415,000000,60,60.72,59.86,60.45,4785448,0
+CPRT.US,D,20250416,000000,60.36,60.68,58.97,59.44,4507982,0
+CPRT.US,D,20250417,000000,59.64,60.31,59.44,59.68,7559603,0
+CPRT.US,D,20250421,000000,59.45,59.56,58.055,58.73,3654270,0
+CPRT.US,D,20250422,000000,59.22,60.56,59.125,60.41,3413767,0
+CPRT.US,D,20250423,000000,61.215,61.95,60.63,61.045,4049619,0
+CPRT.US,D,20250424,000000,61.2,62.09,60.24,61.97,3596605,0
+CPRT.US,D,20250425,000000,61.58,61.94,60.5,60.9,4381248,0
+CPRT.US,D,20250428,000000,60.88,61.08,59.25,59.81,4654253,0
+CPRT.US,D,20250429,000000,59.53,60.6,59.5,60.51,3139715,0
+CPRT.US,D,20250430,000000,60.12,61.19,59.455,61.03,4203704,0
+CPRT.US,D,20250501,000000,60.76,61.19,60.06,60.5,5007160,0
+CPRT.US,D,20250502,000000,61.04,61.74,60.48,61.22,3152142,0
+CPRT.US,D,20250505,000000,61.18,61.41,60.65,61.05,2425698,0
+CPRT.US,D,20250506,000000,60.63,60.98,60.36,60.8,2726377,0
+CPRT.US,D,20250507,000000,60.94,61.73,60.79,61.24,3403327,0
+CPRT.US,D,20250508,000000,61.45,62.3489,61.225,61.78,3671847,0
+CPRT.US,D,20250509,000000,61.82,62.06,61.22,61.52,2553666,0
+CPRT.US,D,20250512,000000,62.66,62.71,61.375,62.16,4203290,0
+CPRT.US,D,20250513,000000,62.33,62.93,62.04,62.39,4002123,0
+CPRT.US,D,20250514,000000,62.11,62.54,61.655,62.42,3745008,0
+CPRT.US,D,20250515,000000,62.42,63.07,62.24,62.97,4601460,0
+CPRT.US,D,20250516,000000,63.48,63.85,62.74,63.84,4626157,0
+CPRT.US,D,20250519,000000,63.46,63.765,63.2,63.43,5970117,0
+CPRT.US,D,20250520,000000,63.09,63.3,61.415,61.62,6823976,0
+CPRT.US,D,20250521,000000,61.255,61.66,60.88,61.09,5440230,0
+CPRT.US,D,20250522,000000,60.93,61.235,60.39,60.66,6517090,0
+CPRT.US,D,20250523,000000,57.44,58.068,53.33,53.67,20812410,0
+CPRT.US,D,20250527,000000,54.31,54.35,52.51,52.82,14141165,0
+CPRT.US,D,20250528,000000,52.82,53.09,51.99,52.05,10025925,0
+CPRT.US,D,20250529,000000,52.12,52.2334,51.14,51.42,7665478,0
+CPRT.US,D,20250530,000000,51.35,51.71,50.7632,51.48,16258252,0
+CPRT.US,D,20250602,000000,51.19,51.4,50.22,50.8,7199148,0
+CPRT.US,D,20250603,000000,50.6,51.15,50.18,51.01,6664827,0
+CPRT.US,D,20250604,000000,50.9,51.005,50.32,50.38,6313476,0
+CPRT.US,D,20250605,000000,50.46,50.52,49.95,50.14,6127734,0
+CPRT.US,D,20250606,000000,50.6,50.915,50.045,50.13,4982774,0
+CPRT.US,D,20250609,000000,50.195,50.595,49.976859,50.15,8653290,0
+CPRT.US,D,20250610,000000,50.1,50.325,49.54,50.28,7732043,0
+CPRT.US,D,20250611,000000,50.21,50.91,50.0679,50.5,5733774,0
+CPRT.US,D,20250612,000000,50.43,50.725,49.77,49.99,6668169,0
+CPRT.US,D,20250613,000000,49.26,49.575,48.31,48.59,8554653,0
+CPRT.US,D,20250616,000000,48.8,49.26,48.23,48.39,13257036,0
+CPRT.US,D,20250617,000000,48.21,48.48,47.7,48,10554596,0
+CPRT.US,D,20250618,000000,48.08,48.28,47.7032,47.88,6820206,0
+CPRT.US,D,20250620,000000,48.34,49.145,47.825,47.97,14397448,0
+CPRT.US,D,20250623,000000,47.98,48.1,47.33,47.72,7425727,0
+CPRT.US,D,20250624,000000,48.16,48.68,47.82,48.65,6268156,0
+CPRT.US,D,20250625,000000,48.895,48.9,48.065,48.14,4288534,0
+CPRT.US,D,20250626,000000,48.14,48.36,47.48,48.24,7103234,0
+CPRT.US,D,20250627,000000,48.4,48.98,48.06,48.18,8319853,0
+CPRT.US,D,20250630,000000,48.29,49.1,47.86,49.07,7675261,0
+CPRT.US,D,20250701,000000,49.07,49.855,49.06,49.64,5927474,0
+CPRT.US,D,20250702,000000,49.515,49.575,48.82,49.08,4347937,0
+CPRT.US,D,20250703,000000,49.13,49.48,49.075,49.32,3329409,0
+CPRT.US,D,20250707,000000,49.16,49.4399,48.555,48.83,4230351,0
+CPRT.US,D,20250708,000000,48.7,48.8,48.21,48.51,5124915,0
+CPRT.US,D,20250709,000000,48.58,48.8,47.3507,47.64,7219406,0
+CPRT.US,D,20250710,000000,47.75,48.3298,47.35,47.99,7780289,0
+CPRT.US,D,20250711,000000,47.91,47.98,47.41,47.46,5070707,0
+CPRT.US,D,20250714,000000,47.265,47.57,46.765,47.13,10367978,0
+CPRT.US,D,20250715,000000,46.98,46.98,45.52,45.9,18588241,0
+CPRT.US,D,20250716,000000,46.155,46.2999,45.67,45.98,7965629,0
+CPRT.US,D,20250717,000000,45.965,46.3,45.59,45.89,10512698,0
+CPRT.US,D,20250718,000000,46.11,46.67,45.555,45.98,9149870,0
+CPRT.US,D,20250721,000000,45.98,46.39,45.955,46.03,5723130,0
+CPRT.US,D,20250722,000000,46.05,46.86,45.93,46.39,6763732,0
+CPRT.US,D,20250723,000000,46.53,46.93,46.175,46.83,6781373,0
+CPRT.US,D,20250724,000000,46.7,46.81,45.985,46.27,7627419,0
+CPRT.US,D,20250725,000000,46.35,46.7,46.22,46.69,4818987,0
+CPRT.US,D,20250728,000000,46.805,46.805,46.015,46.08,4629319,0
+CPRT.US,D,20250729,000000,46.21,46.575,46.1,46.45,4805547,0
+CPRT.US,D,20250730,000000,46.55,46.74,46.105,46.28,6130110,0
+CPRT.US,D,20250731,000000,46.11,46.61,45.22,45.33,6441402,0
+CPRT.US,D,20250801,000000,45.37,45.62,45.05,45.51,5688153,0
+CPRT.US,D,20250804,000000,45.59,45.98,45.47,45.74,5246948,0
+CPRT.US,D,20250805,000000,45.75,46.785,45.75,46.545,7464835,0
+CPRT.US,D,20250806,000000,46.7,47.34,46.55,47.11,6570950,0
+CPRT.US,D,20250807,000000,47.46,47.47,46.035,46.11,4349343,0
+CPRT.US,D,20250808,000000,46.08,46.3,45.73,46.185,4456272,0
+CPRT.US,D,20250811,000000,46.19,46.89,46.055,46.69,5514551,0
+CPRT.US,D,20250812,000000,46.755,47.3,46.115,47.2,5769005,0
+CPRT.US,D,20250813,000000,47.27,47.755,47.1,47.65,4784154,0
+CPRT.US,D,20250814,000000,47.51,47.58,46.83,46.86,4933107,0
+CPRT.US,D,20250815,000000,47.17,47.43,46.85,47.08,4689796,0
+CPRT.US,D,20250818,000000,47.22,47.6954,46.79,47.36,6025418,0
+CPRT.US,D,20250819,000000,47.548,47.985,47.28,47.81,5605072,0
+CPRT.US,D,20250820,000000,47.84,48.61,47.6,47.61,8970335,0
+CPRT.US,D,20250821,000000,47.415,47.755,47.1532,47.68,3766023,0
+CPRT.US,D,20250822,000000,48.03,49.23,47.92,48.96,6230642,0
+CPRT.US,D,20250825,000000,48.74,48.93,48.38,48.39,4815760,0
+CPRT.US,D,20250826,000000,48.34,48.71,48.03,48.645,5140261,0
+CPRT.US,D,20250827,000000,48.6,49.13,48.43,48.61,6400462,0
+CPRT.US,D,20250828,000000,48.74,48.969,48.56,48.75,4689092,0
+CPRT.US,D,20250829,000000,48.81,49.0136,48.34,48.81,5332842,0
+CPRT.US,D,20250902,000000,48.605,49.115,48.035,48.48,8264908,0
+CPRT.US,D,20250903,000000,48.38,48.585,47.81,48.12,6428260,0
+CPRT.US,D,20250904,000000,49.03,50.11,48.6,49.97,8687561,0
+CPRT.US,D,20250905,000000,48.76,48.875,46.14,48.57,17584733,0
+CPRT.US,D,20250908,000000,48.67,49.16,47.365,48.75,12159255,0
+CPRT.US,D,20250909,000000,48.54,49.11,47.925,48.07,6642229,0
+CPRT.US,D,20250910,000000,47.9,48.61,47.685,48.52,5366971,0
+CPRT.US,D,20250911,000000,48.57,49.05,48.23,48.9,5235286,0
+CPRT.US,D,20250912,000000,48.63,48.96,48.38,48.4,3944926,0
+CPRT.US,D,20250915,000000,48.675,48.77,47.38,47.6,5947276,0
+CPRT.US,D,20250916,000000,47.53,47.63,46.32,46.57,11061706,0
+CPRT.US,D,20250917,000000,47.21,47.56,46.53,46.62,6038375,0
+CPRT.US,D,20250918,000000,46.9,47,45.37,45.46,11982598,0
+CPRT.US,D,20250919,000000,45.42,46.21,45.27,45.85,20164417,0
+CPRT.US,D,20250922,000000,45.48,45.95,45.21,45.38,7144194,0
+CPRT.US,D,20250923,000000,45.26,45.66,44.9538,45.28,9943074,0
+CPRT.US,D,20250924,000000,45.2,45.64,45.06,45.39,6860867,0
+CPRT.US,D,20250925,000000,45.31,45.35,44.67,44.89,6877297,0
+CPRT.US,D,20250926,000000,45.05,45.155,44.7,44.87,7936383,0
+CPRT.US,D,20250929,000000,45.16,45.35,44.475,44.6,6342257,0
+CPRT.US,D,20250930,000000,44.44,44.995,44.23,44.97,6292223,0
+CPRT.US,D,20251001,000000,44.94,45.735,44.81,45.09,6865524,0
+CPRT.US,D,20251002,000000,44.825,44.96,44.34,44.57,5301838,0
+CPRT.US,D,20251003,000000,44.6,45.23,44.47,45.11,5007687,0
+CPRT.US,D,20251006,000000,45.255,45.355,44.12,44.45,8580376,0
+CPRT.US,D,20251007,000000,44.45,44.73,44.14,44.23,5299339,0
+CPRT.US,D,20251008,000000,44.3,44.955,44.24,44.93,5394642,0
+CPRT.US,D,20251009,000000,44.93,45.1,44,44.04,5471551,0
+CPRT.US,D,20251010,000000,44.215,44.405,43.71,43.88,7861385,0
+CPRT.US,D,20251013,000000,43.86,44.491,43.77,44.07,7001726,0
+CPRT.US,D,20251014,000000,44.01,44.915,43.985,44.77,5312315,0
+CPRT.US,D,20251015,000000,44.88,45,44.4,44.56,6377657,0
+CPRT.US,D,20251016,000000,44.97,44.97,43.32,44.055,7350460,0
+CPRT.US,D,20251017,000000,44.02,44.59,43.82,44.34,5025420,0
+CPRT.US,D,20251020,000000,44.5,44.83,44.24,44.76,3897706,0
+CPRT.US,D,20251021,000000,44.83,45.89,44.645,45.76,5363667,0
+CPRT.US,D,20251022,000000,45.7,45.76,44.685,44.93,5426457,0
+CPRT.US,D,20251023,000000,44.98,45.18,44.495,44.67,4338139,0
+CPRT.US,D,20251024,000000,45.105,45.2607,44.56,44.66,3590597,0
+CPRT.US,D,20251027,000000,44.7,44.79,44.105,44.16,5037981,0
+CPRT.US,D,20251028,000000,44,44.3365,43.71,44.07,4247000,0
+CPRT.US,D,20251029,000000,43.695,43.695,42.4,42.5,7505171,0
+CPRT.US,D,20251030,000000,42.42,42.99,42.26,42.48,6075154,0
+CPRT.US,D,20251031,000000,42.21,43.05,41.96,43.01,5840549,0
+CPRT.US,D,20251103,000000,42.79,43.03,42.32,43,6282726,0
+CPRT.US,D,20251104,000000,43.33,43.38,42.635,42.85,7748337,0
+CPRT.US,D,20251105,000000,42.68,42.95,41.83,41.93,11291412,0
+CPRT.US,D,20251106,000000,41.69,41.7,39.575,39.98,16853728,0
+CPRT.US,D,20251107,000000,40.21,40.54,39.745,40.51,7482055,0
+CPRT.US,D,20251110,000000,40.63,41.54,39.73,41.41,10068516,0
+CPRT.US,D,20251111,000000,41.42,41.6698,40.99,41.34,10613591,0
+CPRT.US,D,20251112,000000,41.195,42.05,41.15,41.28,13129704,0
+CPRT.US,D,20251113,000000,41.06,41.9005,40.8,41.62,9345679,0
+CPRT.US,D,20251114,000000,41.66,41.74,40.855,41.08,11916800,0
+CPRT.US,D,20251117,000000,40.92,41.6165,40.76,41.33,9111613,0
+CPRT.US,D,20251118,000000,41.34,41.75,41.06,41.32,7615250,0
+CPRT.US,D,20251119,000000,41.42,41.7,41.1,41.37,9634709,0
+CPRT.US,D,20251120,000000,41.385,41.79,40.87,41.02,10861186,0
+CPRT.US,D,20251121,000000,40.112,40.91,39.385,40.73,16642982,0
+CPRT.US,D,20251124,000000,40.62,40.645,38.67,38.91,16942004,0
+CPRT.US,D,20251125,000000,39.17,39.585,38.81,39.06,11838827,0
+CPRT.US,D,20251126,000000,39.05,39.215,38.67,38.75,7995220,0
+CPRT.US,D,20251128,000000,38.92,39.3,38.81,38.98,3968507,0
+CPRT.US,D,20251201,000000,38.66,39.6775,38.61,39.15,8458103,0
+CPRT.US,D,20251202,000000,39.275,39.45,38.805,38.96,9286820,0
+CPRT.US,D,20251203,000000,38.91,39.29,38.73,38.85,6919423,0
+CPRT.US,D,20251204,000000,38.95,39.15,38.675,38.8,6541075,0
+CPRT.US,D,20251205,000000,38.9,38.98,38.63,38.72,8192385,0
+CPRT.US,D,20251208,000000,38.72,38.79,38.18,38.41,8112894,0
+CPRT.US,D,20251209,000000,38.41,38.595,38.2625,38.44,6377664,0
+CPRT.US,D,20251210,000000,38.4,39.275,38.35,39.19,9723262,0
+CPRT.US,D,20251211,000000,39.14,39.375,38.61,38.69,7039404,0
+CPRT.US,D,20251212,000000,38.9,39,38.57,38.67,7116706,0
+CPRT.US,D,20251215,000000,39.06,39.54,38.585,38.67,10396934,0
+CPRT.US,D,20251216,000000,38.76,39.23,38.59,39.15,11398353,0
+CPRT.US,D,20251217,000000,38.842,39.425,38.842,39.11,9536396,0
+CPRT.US,D,20251218,000000,39.16,39.495,39.01,39.22,7496859,0
+CPRT.US,D,20251219,000000,39.37,39.5,39.02,39.07,23321355,0
+CPRT.US,D,20251222,000000,39.014,39.545,38.96,39.36,5664194,0
+CPRT.US,D,20251223,000000,39.34,39.4,38.855,39.15,8573245,0
+CPRT.US,D,20251224,000000,39.11,39.175,38.945,39.1,2020737,0
+CPRT.US,D,20251226,000000,39.06,39.328,38.99,39.3,4280327,0
+CPRT.US,D,20251229,000000,39.3,39.5699,39.08,39.49,6492156,0
+CPRT.US,D,20251230,000000,39.41,39.725,39.28,39.5,6111848,0
+CPRT.US,D,20251231,000000,39.35,39.495,39.13,39.15,5909632,0
+CPRT.US,D,20260102,000000,39.145,39.145,37.605,37.77,8608134,0
+CPRT.US,D,20260105,000000,37.6,39.1451,37.41,38.535,8998544,0
+CPRT.US,D,20260106,000000,38.43,39.06,38.325,38.96,6706718,0
+CPRT.US,D,20260107,000000,38.96,39.23,38.14,38.19,8247049,0
+CPRT.US,D,20260108,000000,38.07,39.52,37.88,39.04,7215365,0
+CPRT.US,D,20260109,000000,39.14,40.075,38.77,39.83,8409586,0
+CPRT.US,D,20260112,000000,39.78,40.13,39.555,39.92,9877924,0
+CPRT.US,D,20260113,000000,39.83,40.24,39.45,39.87,9033570,0
+CPRT.US,D,20260114,000000,39.82,40.305,39.785,39.99,8787724,0
+CPRT.US,D,20260115,000000,40.13,41.305,39.91,41.25,12156416,0
+CPRT.US,D,20260116,000000,41.18,41.265,40.46,41.04,11878444,0
+CPRT.US,D,20260120,000000,40.84,40.875,40.25,40.71,10639190,0
+CPRT.US,D,20260121,000000,40.92,41.79,40.73,41.31,8820653,0
+CPRT.US,D,20260122,000000,41.31,41.79,41.16,41.27,6949062,0
+CPRT.US,D,20260123,000000,41.14,41.78,41.12,41.4,7503501,0
+CPRT.US,D,20260126,000000,41.31,41.6,41.19,41.54,5536469,0
+CPRT.US,D,20260127,000000,41.3,41.3,40.145,40.37,6246277,0
+CPRT.US,D,20260128,000000,40.37,40.97,40.3,40.62,5895858,0
+CPRT.US,D,20260129,000000,40.65,40.65,39.73,40.28,5287370,0
+CPRT.US,D,20260130,000000,39.96,40.64,39.8,40.58,5963674,0
+CPRT.US,D,20260202,000000,40.26,40.58,39.66,39.68,9874453,0
+CPRT.US,D,20260203,000000,39.5,39.57,38.75,38.94,9833003,0
+CPRT.US,D,20260204,000000,39.25,40.25,39.16,40.16,9600079,0
+CPRT.US,D,20260205,000000,40.32,40.4,39.5,39.88,8909560,0
+CPRT.US,D,20260206,000000,39.86,40.75,39.84,40.36,8328811,0
+CPRT.US,D,20260209,000000,40.315,40.41,39.94,40.3,5432003,0
+CPRT.US,D,20260210,000000,40.24,40.950371,39.95,40.35,5309560,0
+CPRT.US,D,20260211,000000,40.15,40.29,39.445,39.51,7621768,0
+CPRT.US,D,20260212,000000,39.5,39.61,36.52,36.72,17906241,0
+CPRT.US,D,20260213,000000,37.06,37.905,36.97,37.49,9365436,0
+CPRT.US,D,20260217,000000,37.7,37.9605,36.82,37.52,11542099,0
+CPRT.US,D,20260218,000000,37.395,37.935,37.2,37.75,15725821,0
diff --git a/daily/us/nasdaq stocks/1/cprx.us.txt b/daily/us/nasdaq stocks/1/cprx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b52c43603c4a0d2854202808a00b3d1fe0d3c30
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cprx.us.txt	
@@ -0,0 +1,4822 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPRX.US,D,20061107,000000,6,6,6,6,0,0
+CPRX.US,D,20061108,000000,6,6.23,5.4,6.1,1572395,0
+CPRX.US,D,20061109,000000,6.14,6.2,6.09,6.15,278056,0
+CPRX.US,D,20061110,000000,6.15,6.19,6.08,6.14,38823,0
+CPRX.US,D,20061113,000000,6.14,6.15,6,6.1,76611,0
+CPRX.US,D,20061114,000000,6.25,6.25,6,6.03,13194,0
+CPRX.US,D,20061115,000000,6.14,6.15,6,6,32951,0
+CPRX.US,D,20061116,000000,6,6.05,5.92,6,6988,0
+CPRX.US,D,20061117,000000,6.05,6.05,5.67,5.87,131000,0
+CPRX.US,D,20061120,000000,5.81,6.04,5.8,5.81,7100,0
+CPRX.US,D,20061121,000000,6.05,6.05,5.75,6,2178,0
+CPRX.US,D,20061122,000000,6,6,6,6,100,0
+CPRX.US,D,20061124,000000,6,6,6,6,200,0
+CPRX.US,D,20061127,000000,6,6,5.75,5.75,15790,0
+CPRX.US,D,20061128,000000,5.99,5.99,5.75,5.75,5400,0
+CPRX.US,D,20061129,000000,5.96,5.98,5.75,5.75,7947,0
+CPRX.US,D,20061130,000000,5.75,5.75,5.5,5.5,39131,0
+CPRX.US,D,20061201,000000,5.5,5.75,5.35,5.75,11826,0
+CPRX.US,D,20061204,000000,5.99,5.99,5.5,5.5,1300,0
+CPRX.US,D,20061205,000000,5.5,5.51,5.5,5.51,9150,0
+CPRX.US,D,20061206,000000,5.5,5.51,5.35,5.5,6400,0
+CPRX.US,D,20061207,000000,5.5,5.5,5.03,5.41,21962,0
+CPRX.US,D,20061208,000000,5.41,5.5,5.12,5.3,17363,0
+CPRX.US,D,20061211,000000,5.25,5.26,5.25,5.26,1012,0
+CPRX.US,D,20061212,000000,5.35,5.5,5.26,5.26,6120,0
+CPRX.US,D,20061213,000000,5.32,5.42,5.32,5.42,1200,0
+CPRX.US,D,20061214,000000,5.52,5.52,5.52,5.52,106,0
+CPRX.US,D,20061215,000000,5.25,6,5.19,5.51,11452,0
+CPRX.US,D,20061218,000000,5.35,5.36,4.75,4.8,48091,0
+CPRX.US,D,20061219,000000,4.8,4.8,4.36,4.64,11206,0
+CPRX.US,D,20061220,000000,4.5,4.65,4.27,4.5,15099,0
+CPRX.US,D,20061221,000000,4.6,4.85,3.76,4.85,70699,0
+CPRX.US,D,20061222,000000,4.95,4.95,4.43,4.48,5298,0
+CPRX.US,D,20061226,000000,4.35,4.35,3.91,4.25,68936,0
+CPRX.US,D,20061227,000000,4.49,4.5,4.25,4.25,11335,0
+CPRX.US,D,20061228,000000,4.24,4.67,4.01,4.47,11646,0
+CPRX.US,D,20061229,000000,4.65,5.04,4.36,4.83,229291,0
+CPRX.US,D,20070103,000000,5,5.1,4.22,4.5,19953,0
+CPRX.US,D,20070104,000000,4.5,4.5,4.1,4.25,36650,0
+CPRX.US,D,20070105,000000,4.35,4.35,4.05,4.2,83100,0
+CPRX.US,D,20070108,000000,4.12,4.25,4,4.03,40808,0
+CPRX.US,D,20070109,000000,4,4.25,4,4.15,1401,0
+CPRX.US,D,20070110,000000,4.1,4.25,3.9,3.93,25723,0
+CPRX.US,D,20070111,000000,3.88,3.92,3.88,3.92,360,0
+CPRX.US,D,20070112,000000,4.14,4.14,3.98,3.98,10250,0
+CPRX.US,D,20070116,000000,4,4.05,3.98,3.98,24227,0
+CPRX.US,D,20070117,000000,3.98,4.04,3.98,3.99,12900,0
+CPRX.US,D,20070118,000000,3.98,4,3.97,3.97,19730,0
+CPRX.US,D,20070119,000000,3.96,3.98,3.96,3.98,30500,0
+CPRX.US,D,20070122,000000,3.99,4.23,3.89,3.89,275692,0
+CPRX.US,D,20070123,000000,3.95,3.96,3.95,3.96,7900,0
+CPRX.US,D,20070124,000000,4,4,3.8,3.8,4700,0
+CPRX.US,D,20070125,000000,3.7,4,3.68,4,3575,0
+CPRX.US,D,20070126,000000,4,4.64,3.95,3.95,50096,0
+CPRX.US,D,20070129,000000,4.09,4.55,3.81,4.24,22049,0
+CPRX.US,D,20070130,000000,4.8,5.31,4.37,5.23,120782,0
+CPRX.US,D,20070131,000000,5.85,6.51,5.53,6.38,612119,0
+CPRX.US,D,20070201,000000,7.39,7.43,6.5,6.83,239025,0
+CPRX.US,D,20070202,000000,6.85,6.85,5.51,5.7,154896,0
+CPRX.US,D,20070205,000000,5.94,6.05,5.7,5.85,49352,0
+CPRX.US,D,20070206,000000,5.75,5.75,5.45,5.55,52643,0
+CPRX.US,D,20070207,000000,5.7,5.71,5.35,5.41,37356,0
+CPRX.US,D,20070208,000000,5.41,5.49,5.23,5.25,35966,0
+CPRX.US,D,20070209,000000,5.27,5.47,4.78,4.79,46591,0
+CPRX.US,D,20070212,000000,4.82,5.07,4.78,4.99,22384,0
+CPRX.US,D,20070213,000000,4.96,5.1,4.78,4.78,56980,0
+CPRX.US,D,20070214,000000,5.06,5.06,4.6,4.7,33521,0
+CPRX.US,D,20070215,000000,4.66,4.9,4.55,4.61,14395,0
+CPRX.US,D,20070216,000000,4.65,4.73,4.49,4.6,9129,0
+CPRX.US,D,20070220,000000,4.6,4.82,4.6,4.63,9025,0
+CPRX.US,D,20070221,000000,4.86,4.86,4.4,4.63,10887,0
+CPRX.US,D,20070222,000000,4.7,4.75,4.65,4.65,7955,0
+CPRX.US,D,20070223,000000,4.65,4.75,4.51,4.57,7908,0
+CPRX.US,D,20070226,000000,4.54,4.95,4.31,4.81,31693,0
+CPRX.US,D,20070227,000000,5.03,5.03,4.5,4.52,27383,0
+CPRX.US,D,20070228,000000,4.5,5,4.5,4.84,23113,0
+CPRX.US,D,20070301,000000,4.85,5,4.41,4.66,27580,0
+CPRX.US,D,20070302,000000,4.84,4.96,4.64,4.72,9300,0
+CPRX.US,D,20070305,000000,4.56,4.99,4.5,4.6,17428,0
+CPRX.US,D,20070306,000000,4.61,4.96,4.6,4.75,15720,0
+CPRX.US,D,20070307,000000,4.95,4.97,4.67,4.85,8853,0
+CPRX.US,D,20070308,000000,4.94,4.94,4.85,4.85,760,0
+CPRX.US,D,20070309,000000,4.82,4.82,4.75,4.76,9058,0
+CPRX.US,D,20070312,000000,4.77,5,4.76,4.89,5818,0
+CPRX.US,D,20070313,000000,4.99,5,4.8,4.8,8745,0
+CPRX.US,D,20070314,000000,4.8,4.8,4.57,4.66,7416,0
+CPRX.US,D,20070315,000000,4.68,4.9,4.68,4.75,13023,0
+CPRX.US,D,20070316,000000,4.58,4.72,4.58,4.72,3900,0
+CPRX.US,D,20070319,000000,4.68,4.68,4.4,4.59,12422,0
+CPRX.US,D,20070320,000000,4.54,4.55,4.25,4.26,15085,0
+CPRX.US,D,20070321,000000,4.32,4.5,4.32,4.44,3400,0
+CPRX.US,D,20070322,000000,4.45,4.59,4.4,4.59,4802,0
+CPRX.US,D,20070323,000000,4.6,4.6,4.24,4.39,17481,0
+CPRX.US,D,20070326,000000,4.72,4.72,4,4.08,33873,0
+CPRX.US,D,20070327,000000,4.39,4.39,4.09,4.1,5994,0
+CPRX.US,D,20070328,000000,4.04,4.2,3.95,3.95,12540,0
+CPRX.US,D,20070329,000000,4.19,4.19,3.91,3.99,8152,0
+CPRX.US,D,20070330,000000,3.85,4,3.85,4,20110,0
+CPRX.US,D,20070402,000000,3.86,3.92,3.55,3.63,35881,0
+CPRX.US,D,20070403,000000,3.5,3.75,3.5,3.68,20906,0
+CPRX.US,D,20070404,000000,3.68,3.9,3.6,3.6,20175,0
+CPRX.US,D,20070405,000000,3.6,3.64,3.33,3.51,128528,0
+CPRX.US,D,20070409,000000,3.75,4.1,3.52,3.65,35695,0
+CPRX.US,D,20070410,000000,3.94,3.94,3.75,3.85,31633,0
+CPRX.US,D,20070411,000000,4,4,3.71,3.72,18752,0
+CPRX.US,D,20070412,000000,3.85,3.85,3.48,3.48,76355,0
+CPRX.US,D,20070413,000000,3.55,3.8,3.48,3.48,26409,0
+CPRX.US,D,20070416,000000,3.51,4.06,3.5,3.59,192882,0
+CPRX.US,D,20070417,000000,3.68,3.85,3.55,3.74,177274,0
+CPRX.US,D,20070418,000000,3.69,3.85,3.65,3.85,69378,0
+CPRX.US,D,20070419,000000,4,4.13,3.85,4.12,454466,0
+CPRX.US,D,20070420,000000,4.44,4.51,4.01,4.4,105781,0
+CPRX.US,D,20070423,000000,4.36,4.65,4.15,4.65,50051,0
+CPRX.US,D,20070424,000000,4.5,4.51,4.3,4.31,55190,0
+CPRX.US,D,20070425,000000,4.35,4.44,3.8,3.93,81623,0
+CPRX.US,D,20070426,000000,3.95,4,3.75,3.96,20611,0
+CPRX.US,D,20070427,000000,3.91,4.18,3.91,3.96,11090,0
+CPRX.US,D,20070430,000000,3.99,4.09,3.89,3.9,14612,0
+CPRX.US,D,20070501,000000,3.83,4.04,3.81,3.97,9570,0
+CPRX.US,D,20070502,000000,3.93,3.99,3.87,3.89,4571,0
+CPRX.US,D,20070503,000000,3.86,4.03,3.86,3.99,38346,0
+CPRX.US,D,20070504,000000,4.1,4.1,3.76,3.85,14650,0
+CPRX.US,D,20070507,000000,3.95,4.17,3.75,4,19772,0
+CPRX.US,D,20070508,000000,3.96,4.09,3.8,3.9,8110,0
+CPRX.US,D,20070509,000000,3.86,4.12,3.86,3.95,11568,0
+CPRX.US,D,20070510,000000,4.25,4.39,4.01,4.01,19572,0
+CPRX.US,D,20070511,000000,4.33,4.35,4,4.23,19825,0
+CPRX.US,D,20070514,000000,4.27,4.48,4.27,4.35,7065,0
+CPRX.US,D,20070515,000000,4.15,4.16,4.15,4.16,2300,0
+CPRX.US,D,20070516,000000,4.22,4.35,4.22,4.33,11680,0
+CPRX.US,D,20070517,000000,4.35,4.35,4.27,4.35,7752,0
+CPRX.US,D,20070518,000000,4.25,4.35,4.15,4.15,3425,0
+CPRX.US,D,20070521,000000,4.25,4.25,3.9,4,8357,0
+CPRX.US,D,20070522,000000,4.05,4.09,4.05,4.08,1480,0
+CPRX.US,D,20070523,000000,4.18,4.19,4.1,4.1,1200,0
+CPRX.US,D,20070524,000000,4.07,4.07,3.87,3.96,15300,0
+CPRX.US,D,20070525,000000,4.07,4.12,3.97,4.07,7600,0
+CPRX.US,D,20070529,000000,3.99,4.23,3.99,4.02,8718,0
+CPRX.US,D,20070530,000000,4.02,4.04,3.97,3.98,3850,0
+CPRX.US,D,20070531,000000,3.97,4.32,3.97,4.32,16152,0
+CPRX.US,D,20070601,000000,4.3,4.3,4.3,4.3,2000,0
+CPRX.US,D,20070604,000000,4.2,4.32,4.2,4.32,835,0
+CPRX.US,D,20070605,000000,4.16,4.4,4.15,4.4,4100,0
+CPRX.US,D,20070606,000000,4.4,4.4,4.08,4.15,5905,0
+CPRX.US,D,20070607,000000,4,4,4,4,4068,0
+CPRX.US,D,20070608,000000,4.1,4.11,3.96,3.99,3621,0
+CPRX.US,D,20070611,000000,3.95,4.58,3.95,4.45,35242,0
+CPRX.US,D,20070612,000000,4.75,4.8,4.25,4.55,19472,0
+CPRX.US,D,20070613,000000,4.52,4.52,4,4.07,7010,0
+CPRX.US,D,20070614,000000,4.18,4.18,4.02,4.05,928,0
+CPRX.US,D,20070615,000000,4.06,4.08,4.06,4.06,518,0
+CPRX.US,D,20070618,000000,4.26,4.45,4.06,4.06,16830,0
+CPRX.US,D,20070619,000000,4.05,4.05,3.97,3.97,10183,0
+CPRX.US,D,20070620,000000,4,4.15,3.91,3.95,22544,0
+CPRX.US,D,20070621,000000,4,4,3.95,3.99,4779,0
+CPRX.US,D,20070622,000000,3.95,4.1,3.95,3.95,2550,0
+CPRX.US,D,20070625,000000,3.95,4,3.73,3.8,22747,0
+CPRX.US,D,20070626,000000,3.93,4,3.84,3.84,3241,0
+CPRX.US,D,20070627,000000,3.9,3.91,3.9,3.91,760,0
+CPRX.US,D,20070628,000000,3.99,4.04,3.99,4.03,3100,0
+CPRX.US,D,20070629,000000,4.09,4.1,3.9,4.08,4626,0
+CPRX.US,D,20070702,000000,3.91,3.91,3.91,3.91,200,0
+CPRX.US,D,20070703,000000,4.05,4.05,3.97,4,11100,0
+CPRX.US,D,20070705,000000,4.04,4.05,3.95,3.95,16219,0
+CPRX.US,D,20070706,000000,3.91,3.99,3.8,3.83,31039,0
+CPRX.US,D,20070709,000000,4.04,4.04,3.92,3.92,13319,0
+CPRX.US,D,20070710,000000,3.9,3.97,3.88,3.9,51305,0
+CPRX.US,D,20070711,000000,3.95,4.02,3.84,4,40300,0
+CPRX.US,D,20070712,000000,3.92,3.92,3.92,3.92,580,0
+CPRX.US,D,20070713,000000,3.9,4,3.84,3.84,1000,0
+CPRX.US,D,20070716,000000,3.84,3.93,3.75,3.8,8520,0
+CPRX.US,D,20070717,000000,3.86,3.98,3.43,3.7,12001,0
+CPRX.US,D,20070718,000000,3.55,3.62,3.25,3.62,11270,0
+CPRX.US,D,20070719,000000,3.8,4.2,3.8,3.86,40315,0
+CPRX.US,D,20070720,000000,3.78,3.78,3.7,3.7,3078,0
+CPRX.US,D,20070723,000000,3.84,3.99,3.84,3.98,2685,0
+CPRX.US,D,20070724,000000,4,4,3.81,3.81,2250,0
+CPRX.US,D,20070725,000000,3.7,4,3.5,3.5,10900,0
+CPRX.US,D,20070726,000000,3.5,3.79,3.05,3.09,38334,0
+CPRX.US,D,20070727,000000,3.5,3.5,3.15,3.26,8775,0
+CPRX.US,D,20070730,000000,3.1,4.1,3.1,3.43,21997,0
+CPRX.US,D,20070731,000000,3.46,3.69,3.36,3.36,11111,0
+CPRX.US,D,20070801,000000,3.41,3.44,3.31,3.31,12640,0
+CPRX.US,D,20070802,000000,3.35,3.35,3.26,3.32,1256,0
+CPRX.US,D,20070803,000000,3.32,3.33,3.25,3.25,2562,0
+CPRX.US,D,20070806,000000,3.25,3.25,3.14,3.14,1282,0
+CPRX.US,D,20070807,000000,3.05,3.15,3,3.1,19311,0
+CPRX.US,D,20070808,000000,3.1,3.11,3.01,3.01,13036,0
+CPRX.US,D,20070809,000000,3.08,3.08,2.6,2.85,34387,0
+CPRX.US,D,20070810,000000,3.24,3.25,2.86,3,25391,0
+CPRX.US,D,20070813,000000,2.99,3,2.91,3,1377,0
+CPRX.US,D,20070814,000000,3,3.02,2.6,2.7,23589,0
+CPRX.US,D,20070815,000000,3.05,3.05,2.88,2.88,4870,0
+CPRX.US,D,20070816,000000,2.95,3.43,2.88,3.14,21624,0
+CPRX.US,D,20070817,000000,2.95,3.03,2.7,2.89,9000,0
+CPRX.US,D,20070820,000000,3.06,3.15,2.7,2.7,10006,0
+CPRX.US,D,20070821,000000,2.77,2.8,2.7,2.7,8500,0
+CPRX.US,D,20070822,000000,2.97,3,2.95,2.95,2455,0
+CPRX.US,D,20070823,000000,3,3.43,3,3.22,11000,0
+CPRX.US,D,20070824,000000,3.19,3.43,2.76,3.3,9364,0
+CPRX.US,D,20070827,000000,3.34,3.34,3.14,3.14,3650,0
+CPRX.US,D,20070828,000000,3.15,3.35,3,3.06,19251,0
+CPRX.US,D,20070830,000000,2.81,3.04,2.81,3.04,500,0
+CPRX.US,D,20070831,000000,3.24,3.49,3.2,3.46,11396,0
+CPRX.US,D,20070904,000000,3.5,3.5,3.17,3.21,8970,0
+CPRX.US,D,20070905,000000,3.29,3.29,3.19,3.19,12499,0
+CPRX.US,D,20070906,000000,3.19,3.25,3.15,3.16,13309,0
+CPRX.US,D,20070907,000000,3.11,3.2,3.08,3.19,7398,0
+CPRX.US,D,20070910,000000,3.08,3.11,2.87,2.92,17175,0
+CPRX.US,D,20070911,000000,2.97,3.1,2.95,3.07,4100,0
+CPRX.US,D,20070912,000000,3,3.02,2.93,2.93,2450,0
+CPRX.US,D,20070913,000000,2.87,2.87,2.87,2.87,500,0
+CPRX.US,D,20070914,000000,2.93,2.99,2.93,2.93,14600,0
+CPRX.US,D,20070917,000000,2.83,3.06,2.83,3.06,5384,0
+CPRX.US,D,20070918,000000,3.1,3.7,3.1,3.25,28352,0
+CPRX.US,D,20070919,000000,3.16,3.2,3.02,3.13,6808,0
+CPRX.US,D,20070920,000000,3.14,3.15,2.97,3,13627,0
+CPRX.US,D,20070921,000000,2.92,2.92,2.92,2.92,150,0
+CPRX.US,D,20070924,000000,2.86,3.01,2.86,2.86,7365,0
+CPRX.US,D,20070925,000000,2.9,3.03,2.9,3.02,5996,0
+CPRX.US,D,20070926,000000,3.22,3.37,2.87,3.07,12400,0
+CPRX.US,D,20070927,000000,3.07,3.18,2.9,2.9,7860,0
+CPRX.US,D,20070928,000000,3,3.3,3,3.2,1400,0
+CPRX.US,D,20071001,000000,3.22,3.22,3.22,3.22,100,0
+CPRX.US,D,20071002,000000,3.21,3.25,3.08,3.08,2295,0
+CPRX.US,D,20071003,000000,3.02,3.06,3,3,83585,0
+CPRX.US,D,20071004,000000,2.99,3,2.95,2.98,59800,0
+CPRX.US,D,20071005,000000,2.95,3.24,2.91,3,3749,0
+CPRX.US,D,20071008,000000,3.13,3.13,2.95,3,12610,0
+CPRX.US,D,20071009,000000,3,3.06,2.99,2.99,12860,0
+CPRX.US,D,20071010,000000,3.13,3.14,3,3.06,8735,0
+CPRX.US,D,20071011,000000,3.14,3.14,2.9,2.93,10130,0
+CPRX.US,D,20071012,000000,3.13,3.13,3.13,3.13,100,0
+CPRX.US,D,20071015,000000,3.15,3.4,3.15,3.27,140156,0
+CPRX.US,D,20071016,000000,3.25,3.4,3.15,3.29,28238,0
+CPRX.US,D,20071017,000000,3.21,3.21,3.21,3.21,200,0
+CPRX.US,D,20071018,000000,3.4,3.4,3.21,3.21,6482,0
+CPRX.US,D,20071019,000000,3.21,3.21,3.11,3.13,4356,0
+CPRX.US,D,20071022,000000,3.07,3.14,3.06,3.07,3700,0
+CPRX.US,D,20071023,000000,3.1,3.13,3.06,3.13,2115,0
+CPRX.US,D,20071024,000000,3.15,3.15,3.15,3.15,300,0
+CPRX.US,D,20071026,000000,3.07,3.1,3.03,3.06,4094,0
+CPRX.US,D,20071029,000000,3.03,3.25,3.03,3.14,9071,0
+CPRX.US,D,20071030,000000,3.18,3.18,3.1,3.1,1500,0
+CPRX.US,D,20071031,000000,3.1,3.1,2.93,3.1,9351,0
+CPRX.US,D,20071101,000000,3.13,3.26,3,3.26,56296,0
+CPRX.US,D,20071102,000000,3.25,3.3,3.25,3.25,89373,0
+CPRX.US,D,20071105,000000,3.08,3.08,2.98,2.99,8921,0
+CPRX.US,D,20071106,000000,2.99,3.3,2.99,3.01,53189,0
+CPRX.US,D,20071107,000000,3,4,2.48,3,278064,0
+CPRX.US,D,20071108,000000,2.8,3.08,2.8,3,202862,0
+CPRX.US,D,20071109,000000,2.87,3.65,2.5,3.02,30450,0
+CPRX.US,D,20071112,000000,2.93,3.59,2.85,3.3,9015,0
+CPRX.US,D,20071113,000000,3.4,3.45,3,3,12470,0
+CPRX.US,D,20071114,000000,3,3.1,2.79,2.96,12900,0
+CPRX.US,D,20071115,000000,2.91,2.91,2.6,2.6,11700,0
+CPRX.US,D,20071116,000000,2.51,2.6,2.06,2.5,20000,0
+CPRX.US,D,20071119,000000,2.5,2.63,2.5,2.63,5900,0
+CPRX.US,D,20071120,000000,2.56,2.63,2.52,2.52,2200,0
+CPRX.US,D,20071121,000000,2.6,3,2.6,2.95,12832,0
+CPRX.US,D,20071123,000000,2.68,2.68,2.68,2.68,600,0
+CPRX.US,D,20071126,000000,2.57,3.22,2.57,2.67,6225,0
+CPRX.US,D,20071127,000000,2.88,2.99,2.79,2.79,2990,0
+CPRX.US,D,20071128,000000,2.83,2.99,2.83,2.99,1875,0
+CPRX.US,D,20071129,000000,2.93,3.09,2.93,3.06,7500,0
+CPRX.US,D,20071130,000000,3.09,3.13,3.09,3.13,5650,0
+CPRX.US,D,20071203,000000,3.12,3.37,3.1,3.37,997,0
+CPRX.US,D,20071204,000000,3.2,3.21,3.11,3.11,3972,0
+CPRX.US,D,20071205,000000,3.01,3.01,3.01,3.01,620,0
+CPRX.US,D,20071206,000000,2.93,2.93,2.92,2.92,400,0
+CPRX.US,D,20071207,000000,3.25,3.45,3.01,3.25,99989,0
+CPRX.US,D,20071210,000000,3.59,4.03,3.26,3.35,46974,0
+CPRX.US,D,20071211,000000,3.3,3.35,3.23,3.26,19795,0
+CPRX.US,D,20071212,000000,3.21,3.3,3.01,3.01,9525,0
+CPRX.US,D,20071213,000000,3.29,3.29,2.86,3.12,9550,0
+CPRX.US,D,20071214,000000,3.3,3.36,3.25,3.25,12100,0
+CPRX.US,D,20071217,000000,3.1,3.33,3,3.16,8980,0
+CPRX.US,D,20071218,000000,3.35,3.36,3,3.23,2280,0
+CPRX.US,D,20071219,000000,3.18,3.39,3,3.38,6551,0
+CPRX.US,D,20071220,000000,3.55,3.59,3.14,3.35,8500,0
+CPRX.US,D,20071224,000000,3.13,3.59,3.13,3.13,3599,0
+CPRX.US,D,20071226,000000,3.19,3.59,3.11,3.43,12304,0
+CPRX.US,D,20071227,000000,3.36,3.38,3.17,3.18,3000,0
+CPRX.US,D,20071228,000000,3.12,3.74,3.12,3.51,8720,0
+CPRX.US,D,20071231,000000,3.46,3.46,3.39,3.45,3350,0
+CPRX.US,D,20080102,000000,3.52,3.52,3.37,3.46,4551,0
+CPRX.US,D,20080103,000000,3.5,3.5,3.32,3.32,2733,0
+CPRX.US,D,20080104,000000,3.35,3.52,3,3.1,134147,0
+CPRX.US,D,20080107,000000,3.2,3.24,3.1,3.1,5088,0
+CPRX.US,D,20080108,000000,3.1,3.21,3.1,3.15,8800,0
+CPRX.US,D,20080109,000000,3.11,3.25,2.9,3.15,8507,0
+CPRX.US,D,20080110,000000,3.19,3.19,3.08,3.08,3200,0
+CPRX.US,D,20080111,000000,3.02,3.23,3.02,3.1,1550,0
+CPRX.US,D,20080114,000000,3.17,3.17,3.06,3.06,3527,0
+CPRX.US,D,20080115,000000,2.92,3.15,2.92,3.09,4150,0
+CPRX.US,D,20080116,000000,3.11,3.13,3.09,3.11,1293,0
+CPRX.US,D,20080117,000000,3.22,3.25,3.01,3.15,5700,0
+CPRX.US,D,20080118,000000,3.1,3.47,3.01,3.35,35013,0
+CPRX.US,D,20080122,000000,3.5,3.5,3.06,3.07,5700,0
+CPRX.US,D,20080123,000000,3.07,3.22,2.95,3.05,12530,0
+CPRX.US,D,20080124,000000,3.1,3.1,3.05,3.05,7000,0
+CPRX.US,D,20080125,000000,3.24,3.24,3.05,3.19,6100,0
+CPRX.US,D,20080128,000000,3.11,3.12,2.9,2.94,31758,0
+CPRX.US,D,20080129,000000,3,3.43,3,3.3,49271,0
+CPRX.US,D,20080130,000000,3.35,3.4,3.3,3.34,15215,0
+CPRX.US,D,20080131,000000,3.39,3.5,3.35,3.36,21886,0
+CPRX.US,D,20080201,000000,3.36,3.42,3.31,3.33,4235,0
+CPRX.US,D,20080204,000000,3.39,3.6,3.35,3.59,5518,0
+CPRX.US,D,20080205,000000,3.63,3.63,3.55,3.55,3048,0
+CPRX.US,D,20080206,000000,3.59,3.59,3.32,3.5,3191,0
+CPRX.US,D,20080207,000000,3.49,3.49,3.35,3.35,15800,0
+CPRX.US,D,20080208,000000,3.47,3.48,3.37,3.37,4145,0
+CPRX.US,D,20080211,000000,3.36,3.55,3.35,3.35,1448,0
+CPRX.US,D,20080212,000000,3.45,3.45,3.25,3.26,1296,0
+CPRX.US,D,20080213,000000,3.4,3.4,3.12,3.17,6420,0
+CPRX.US,D,20080214,000000,3.16,3.16,3.12,3.12,750,0
+CPRX.US,D,20080215,000000,3.2,3.25,3.2,3.22,6750,0
+CPRX.US,D,20080219,000000,3.36,3.36,3.24,3.24,2150,0
+CPRX.US,D,20080220,000000,3.23,3.32,3.2,3.21,1200,0
+CPRX.US,D,20080221,000000,3.25,3.4,3.25,3.28,2421,0
+CPRX.US,D,20080222,000000,3.3,3.3,3.3,3.3,100,0
+CPRX.US,D,20080225,000000,3.3,3.3,3.29,3.3,3088,0
+CPRX.US,D,20080226,000000,3.3,3.3,3.2,3.28,10855,0
+CPRX.US,D,20080227,000000,3.3,3.45,3.3,3.45,5400,0
+CPRX.US,D,20080228,000000,3.48,3.96,3.48,3.75,5330,0
+CPRX.US,D,20080229,000000,3.75,4,3.74,3.75,4988,0
+CPRX.US,D,20080303,000000,3.89,3.95,3.77,3.77,2212,0
+CPRX.US,D,20080304,000000,3.75,3.86,3.68,3.72,3080,0
+CPRX.US,D,20080305,000000,3.74,3.95,3.74,3.79,3600,0
+CPRX.US,D,20080306,000000,3.89,3.95,3.86,3.86,900,0
+CPRX.US,D,20080307,000000,3.83,3.95,3.67,3.67,1484,0
+CPRX.US,D,20080310,000000,3.69,3.69,3.59,3.59,9493,0
+CPRX.US,D,20080311,000000,3.51,3.58,3.46,3.46,1373,0
+CPRX.US,D,20080312,000000,3.35,3.8,3.35,3.63,7850,0
+CPRX.US,D,20080313,000000,3.64,3.95,3.6,3.87,8800,0
+CPRX.US,D,20080314,000000,3.75,3.75,3.5,3.57,13600,0
+CPRX.US,D,20080317,000000,3.51,3.53,3.5,3.52,9199,0
+CPRX.US,D,20080318,000000,3.52,3.71,3.52,3.71,1600,0
+CPRX.US,D,20080319,000000,3.67,3.7,3.58,3.69,6206,0
+CPRX.US,D,20080324,000000,3.54,3.64,3.52,3.52,4213,0
+CPRX.US,D,20080325,000000,3.5,3.5,3.5,3.5,145,0
+CPRX.US,D,20080326,000000,3.79,3.95,3.63,3.8,8350,0
+CPRX.US,D,20080327,000000,3.81,3.84,3.7,3.83,5755,0
+CPRX.US,D,20080328,000000,3.61,3.61,3.53,3.53,2000,0
+CPRX.US,D,20080331,000000,3.73,3.8,3.59,3.75,5238,0
+CPRX.US,D,20080401,000000,3.75,3.75,3.4,3.52,9320,0
+CPRX.US,D,20080402,000000,3.5,3.5,3.5,3.5,2000,0
+CPRX.US,D,20080403,000000,3.5,3.54,3.5,3.54,200,0
+CPRX.US,D,20080404,000000,3.7,3.99,3.53,3.53,5461,0
+CPRX.US,D,20080407,000000,3.5,3.77,3.33,3.65,11915,0
+CPRX.US,D,20080408,000000,3.5,3.74,3.5,3.74,5412,0
+CPRX.US,D,20080409,000000,3.57,3.57,3.37,3.45,3100,0
+CPRX.US,D,20080410,000000,3.51,3.51,3.51,3.51,100,0
+CPRX.US,D,20080411,000000,3.49,3.69,3.35,3.66,6104,0
+CPRX.US,D,20080414,000000,3.72,3.72,3.4,3.52,5702,0
+CPRX.US,D,20080415,000000,3.54,3.7,3.51,3.51,3200,0
+CPRX.US,D,20080416,000000,3.5,3.68,3.5,3.68,611,0
+CPRX.US,D,20080417,000000,3.51,3.68,3.5,3.68,1786,0
+CPRX.US,D,20080418,000000,3.51,3.51,3.51,3.51,200,0
+CPRX.US,D,20080421,000000,3.5,3.51,3.5,3.51,2382,0
+CPRX.US,D,20080422,000000,3.5,3.59,3.41,3.59,14506,0
+CPRX.US,D,20080423,000000,3.59,3.64,3.59,3.64,1000,0
+CPRX.US,D,20080424,000000,3.46,3.46,3.4,3.4,3400,0
+CPRX.US,D,20080425,000000,3.5,3.5,3.5,3.5,1800,0
+CPRX.US,D,20080428,000000,3.5,3.6,3.5,3.51,4072,0
+CPRX.US,D,20080430,000000,3.55,3.55,3.51,3.51,1300,0
+CPRX.US,D,20080501,000000,3.51,3.58,3.51,3.58,270,0
+CPRX.US,D,20080502,000000,3.51,3.51,3.51,3.51,100,0
+CPRX.US,D,20080505,000000,3.5,3.57,3.5,3.57,1696,0
+CPRX.US,D,20080506,000000,3.41,3.41,3.3,3.3,2850,0
+CPRX.US,D,20080507,000000,3.3,3.3,3.3,3.3,800,0
+CPRX.US,D,20080508,000000,3.5,3.65,3.31,3.65,3200,0
+CPRX.US,D,20080509,000000,3.5,3.54,3.32,3.49,10559,0
+CPRX.US,D,20080512,000000,3.39,3.65,3.35,3.55,129167,0
+CPRX.US,D,20080513,000000,3.57,3.59,3.5,3.58,1600,0
+CPRX.US,D,20080514,000000,3.58,3.66,3.5,3.52,65006,0
+CPRX.US,D,20080515,000000,3.55,3.55,3.55,3.55,200,0
+CPRX.US,D,20080516,000000,3.68,3.68,3.5,3.56,6300,0
+CPRX.US,D,20080519,000000,3.65,3.65,3.55,3.55,25700,0
+CPRX.US,D,20080520,000000,3.5,3.5,3.4,3.4,16200,0
+CPRX.US,D,20080521,000000,3.32,3.54,3.3,3.45,8800,0
+CPRX.US,D,20080522,000000,3.32,3.47,3.31,3.4,1800,0
+CPRX.US,D,20080523,000000,3.59,3.6,3.53,3.53,5400,0
+CPRX.US,D,20080527,000000,3.64,3.64,3.5,3.55,3600,0
+CPRX.US,D,20080528,000000,3.45,3.45,3.45,3.45,817,0
+CPRX.US,D,20080529,000000,3.46,3.48,3.31,3.48,11535,0
+CPRX.US,D,20080530,000000,3.55,3.6,3.55,3.59,2744,0
+CPRX.US,D,20080602,000000,3.57,3.57,3.42,3.42,900,0
+CPRX.US,D,20080603,000000,3.44,3.47,3.4,3.4,14712,0
+CPRX.US,D,20080604,000000,3.71,3.78,3.5,3.59,43647,0
+CPRX.US,D,20080605,000000,3.4,3.55,3.35,3.41,4800,0
+CPRX.US,D,20080606,000000,3.72,3.72,3.36,3.6,9600,0
+CPRX.US,D,20080609,000000,3.5,3.74,3.5,3.52,4300,0
+CPRX.US,D,20080610,000000,3.52,3.52,3.52,3.52,200,0
+CPRX.US,D,20080611,000000,3.52,3.71,3.51,3.65,6600,0
+CPRX.US,D,20080612,000000,3.72,3.72,3.51,3.58,2150,0
+CPRX.US,D,20080613,000000,3.62,3.76,3.6,3.72,8989,0
+CPRX.US,D,20080616,000000,3.67,3.75,3.45,3.45,42533,0
+CPRX.US,D,20080617,000000,3.54,3.6,3.48,3.55,21962,0
+CPRX.US,D,20080618,000000,3.5,3.61,3.45,3.46,36785,0
+CPRX.US,D,20080619,000000,3.46,3.57,3.35,3.35,8400,0
+CPRX.US,D,20080620,000000,3.42,3.64,3.42,3.56,1615,0
+CPRX.US,D,20080623,000000,3.46,3.53,3.36,3.36,3149,0
+CPRX.US,D,20080624,000000,3.31,3.45,3.31,3.44,1785,0
+CPRX.US,D,20080625,000000,3.57,3.57,3.37,3.37,3565,0
+CPRX.US,D,20080626,000000,3.63,3.63,3.05,3.2,13068,0
+CPRX.US,D,20080627,000000,3.33,3.48,3.2,3.26,3960,0
+CPRX.US,D,20080630,000000,3.49,3.64,3.36,3.49,7240,0
+CPRX.US,D,20080701,000000,3.38,3.38,3.38,3.38,400,0
+CPRX.US,D,20080702,000000,3.38,3.38,3.02,3.07,9100,0
+CPRX.US,D,20080703,000000,3.22,3.53,3.22,3.53,5311,0
+CPRX.US,D,20080707,000000,3.6,3.6,3.31,3.45,4000,0
+CPRX.US,D,20080708,000000,3.3,3.31,3.3,3.3,2194,0
+CPRX.US,D,20080709,000000,3.74,3.74,3.2,3.27,9300,0
+CPRX.US,D,20080710,000000,3.54,3.95,3.3,3.69,12100,0
+CPRX.US,D,20080711,000000,3.48,3.59,3.48,3.53,900,0
+CPRX.US,D,20080714,000000,3.5,3.5,3.46,3.46,2250,0
+CPRX.US,D,20080715,000000,3.62,3.62,3.5,3.5,400,0
+CPRX.US,D,20080717,000000,3.52,3.52,3.52,3.52,109,0
+CPRX.US,D,20080718,000000,3.53,3.53,3.53,3.53,2000,0
+CPRX.US,D,20080721,000000,3.51,3.53,3.5,3.53,4120,0
+CPRX.US,D,20080722,000000,3.47,3.47,2.65,2.65,14650,0
+CPRX.US,D,20080723,000000,3,3.5,3,3.35,11647,0
+CPRX.US,D,20080724,000000,3.48,3.5,3.15,3.5,3916,0
+CPRX.US,D,20080725,000000,3.45,3.5,3.41,3.49,2773,0
+CPRX.US,D,20080728,000000,3.49,3.49,3.22,3.22,6100,0
+CPRX.US,D,20080729,000000,3.19,3.19,3.18,3.18,1000,0
+CPRX.US,D,20080730,000000,3.27,3.47,3.27,3.4,1350,0
+CPRX.US,D,20080731,000000,3.28,3.28,3.28,3.28,200,0
+CPRX.US,D,20080804,000000,3.27,3.27,3.24,3.25,2300,0
+CPRX.US,D,20080806,000000,3.44,3.46,3.29,3.29,1450,0
+CPRX.US,D,20080808,000000,3.35,3.48,3.35,3.45,2817,0
+CPRX.US,D,20080811,000000,3.46,3.64,3.46,3.48,4736,0
+CPRX.US,D,20080813,000000,3.81,3.81,3.52,3.65,3775,0
+CPRX.US,D,20080814,000000,3.57,3.57,3.54,3.54,2177,0
+CPRX.US,D,20080815,000000,3.6,3.6,3.52,3.6,13438,0
+CPRX.US,D,20080819,000000,3.6,3.72,3.6,3.63,1200,0
+CPRX.US,D,20080820,000000,3.72,3.73,3.65,3.73,21400,0
+CPRX.US,D,20080821,000000,3.7,3.75,3.55,3.75,22427,0
+CPRX.US,D,20080822,000000,4,4.44,3.57,4.44,35813,0
+CPRX.US,D,20080825,000000,4.4,4.4,4.01,4.13,26015,0
+CPRX.US,D,20080826,000000,4.06,4.52,4.01,4.35,18839,0
+CPRX.US,D,20080827,000000,4.35,4.4,4.17,4.19,11780,0
+CPRX.US,D,20080828,000000,4.38,4.38,4.16,4.25,4800,0
+CPRX.US,D,20080829,000000,4.26,4.34,3.85,4.11,5200,0
+CPRX.US,D,20080902,000000,4.23,4.23,3.81,4.01,2170,0
+CPRX.US,D,20080903,000000,4.05,4.07,4.05,4.07,1800,0
+CPRX.US,D,20080904,000000,4.05,4.05,3.88,3.88,1150,0
+CPRX.US,D,20080905,000000,3.94,3.95,3.82,3.82,3990,0
+CPRX.US,D,20080908,000000,3.81,3.88,3.76,3.81,3250,0
+CPRX.US,D,20080909,000000,3.81,3.9,3.81,3.89,2500,0
+CPRX.US,D,20080910,000000,3.82,3.82,3.82,3.82,1200,0
+CPRX.US,D,20080911,000000,3.83,4.08,3.83,4.05,1789,0
+CPRX.US,D,20080912,000000,3.88,3.88,2.92,3.08,98857,0
+CPRX.US,D,20080915,000000,3.22,3.22,3.04,3.05,6206,0
+CPRX.US,D,20080916,000000,3.05,3.21,3.05,3.1,38660,0
+CPRX.US,D,20080917,000000,3.38,3.38,2.26,2.63,57513,0
+CPRX.US,D,20080918,000000,2.72,3.2,2.5,2.7,68995,0
+CPRX.US,D,20080919,000000,2.89,3.02,2.89,3.02,10600,0
+CPRX.US,D,20080922,000000,2.8,2.8,2.68,2.71,8841,0
+CPRX.US,D,20080923,000000,2.7,2.7,2.7,2.7,400,0
+CPRX.US,D,20080924,000000,2.4,3.02,2.16,2.65,90671,0
+CPRX.US,D,20080925,000000,2.9,2.95,2.51,2.8,7900,0
+CPRX.US,D,20080926,000000,2.8,2.8,2.8,2.8,2000,0
+CPRX.US,D,20080929,000000,2.95,2.95,2.8,2.8,500,0
+CPRX.US,D,20080930,000000,2.62,2.98,2.62,2.98,10389,0
+CPRX.US,D,20081001,000000,2.94,2.94,2.94,2.94,1000,0
+CPRX.US,D,20081002,000000,2.94,2.94,2.94,2.94,200,0
+CPRX.US,D,20081003,000000,2.86,2.86,2.86,2.86,950,0
+CPRX.US,D,20081006,000000,2.87,2.9,2.66,2.8,16725,0
+CPRX.US,D,20081007,000000,2.81,2.81,2.81,2.81,500,0
+CPRX.US,D,20081008,000000,2.8,2.8,2.67,2.67,7974,0
+CPRX.US,D,20081009,000000,2.7,2.7,2.65,2.65,3150,0
+CPRX.US,D,20081010,000000,2.5,2.5,2.2,2.2,7861,0
+CPRX.US,D,20081013,000000,2.15,2.78,2.15,2.7,10497,0
+CPRX.US,D,20081014,000000,2.7,2.7,2.42,2.6,10128,0
+CPRX.US,D,20081015,000000,2.57,2.64,2.49,2.49,4856,0
+CPRX.US,D,20081016,000000,2.6,2.6,2.58,2.58,1300,0
+CPRX.US,D,20081017,000000,2.75,2.75,2.75,2.75,800,0
+CPRX.US,D,20081020,000000,2.62,2.62,2.62,2.62,400,0
+CPRX.US,D,20081021,000000,2.59,2.69,2.59,2.65,1900,0
+CPRX.US,D,20081022,000000,2.75,2.75,2.52,2.58,3520,0
+CPRX.US,D,20081023,000000,2.94,2.95,2.45,2.72,9596,0
+CPRX.US,D,20081027,000000,2.52,2.72,2.5,2.53,2600,0
+CPRX.US,D,20081028,000000,2.77,2.77,2.52,2.59,2600,0
+CPRX.US,D,20081029,000000,2.73,2.73,2.45,2.45,4400,0
+CPRX.US,D,20081030,000000,2.35,2.5,2.22,2.48,10415,0
+CPRX.US,D,20081031,000000,2.35,2.4,2.34,2.4,3750,0
+CPRX.US,D,20081103,000000,2.49,2.49,2.44,2.44,400,0
+CPRX.US,D,20081104,000000,2.59,2.59,2.43,2.53,3100,0
+CPRX.US,D,20081105,000000,2.45,2.45,2.36,2.36,4534,0
+CPRX.US,D,20081106,000000,2.51,2.51,2.38,2.39,1700,0
+CPRX.US,D,20081107,000000,2.31,2.48,2.31,2.48,500,0
+CPRX.US,D,20081110,000000,2.37,2.37,2.37,2.37,100,0
+CPRX.US,D,20081111,000000,2.38,2.41,2.38,2.41,500,0
+CPRX.US,D,20081112,000000,2.43,2.49,2.43,2.49,4000,0
+CPRX.US,D,20081113,000000,2.49,2.57,2.47,2.57,2450,0
+CPRX.US,D,20081114,000000,2.43,2.43,2.36,2.36,4990,0
+CPRX.US,D,20081117,000000,2.35,2.35,2.3,2.3,1404,0
+CPRX.US,D,20081118,000000,2.41,2.41,2.18,2.25,5896,0
+CPRX.US,D,20081119,000000,2.27,2.27,2.15,2.15,1790,0
+CPRX.US,D,20081120,000000,2.24,2.25,2.15,2.16,10500,0
+CPRX.US,D,20081121,000000,2.15,2.15,2.01,2.13,2200,0
+CPRX.US,D,20081124,000000,2.22,2.22,1.77,1.8,24680,0
+CPRX.US,D,20081125,000000,2.15,2.15,1.77,1.95,31762,0
+CPRX.US,D,20081126,000000,2.18,2.18,2.15,2.17,7278,0
+CPRX.US,D,20081128,000000,2.16,2.16,2.16,2.16,1000,0
+CPRX.US,D,20081201,000000,2.25,2.25,2.1,2.1,6032,0
+CPRX.US,D,20081202,000000,2.2,2.2,2.14,2.14,1000,0
+CPRX.US,D,20081203,000000,1.95,2.16,1.95,2.16,568,0
+CPRX.US,D,20081204,000000,2.06,2.06,1.85,1.97,20783,0
+CPRX.US,D,20081205,000000,1.92,1.92,1.9,1.9,4590,0
+CPRX.US,D,20081208,000000,2.05,2.05,2.02,2.02,3500,0
+CPRX.US,D,20081209,000000,2.03,2.03,1.89,1.89,2800,0
+CPRX.US,D,20081210,000000,1.83,1.93,1.83,1.93,22861,0
+CPRX.US,D,20081211,000000,2.02,2.02,1.98,1.98,3135,0
+CPRX.US,D,20081215,000000,2.11,2.11,1.83,1.83,18702,0
+CPRX.US,D,20081216,000000,1.89,2,1.76,1.81,17538,0
+CPRX.US,D,20081217,000000,1.81,1.92,1.76,1.88,18465,0
+CPRX.US,D,20081218,000000,1.98,2.24,1.25,1.34,46219,0
+CPRX.US,D,20081219,000000,1.41,1.72,1.36,1.5,30176,0
+CPRX.US,D,20081222,000000,1.85,1.9,1.56,1.9,6200,0
+CPRX.US,D,20081223,000000,1.54,1.88,1.54,1.6,13910,0
+CPRX.US,D,20081224,000000,1.5,1.7,1.45,1.59,3563,0
+CPRX.US,D,20081226,000000,1.64,1.64,1.45,1.61,3289,0
+CPRX.US,D,20081229,000000,1.4,1.61,1.4,1.61,26008,0
+CPRX.US,D,20081230,000000,1.68,1.82,1.68,1.81,5100,0
+CPRX.US,D,20081231,000000,1.86,2.75,1.79,1.8,113766,0
+CPRX.US,D,20090102,000000,2.04,2.4,2.04,2.25,4804,0
+CPRX.US,D,20090105,000000,2.37,2.37,2.25,2.25,2591,0
+CPRX.US,D,20090106,000000,2.3,2.3,2.25,2.27,2550,0
+CPRX.US,D,20090108,000000,2.4,2.48,2.4,2.45,6100,0
+CPRX.US,D,20090112,000000,2.71,2.71,2.5,2.69,5257,0
+CPRX.US,D,20090116,000000,2.54,2.55,2.5,2.55,3061,0
+CPRX.US,D,20090120,000000,2.84,2.84,2.51,2.51,8800,0
+CPRX.US,D,20090121,000000,2.65,2.65,2.62,2.62,225,0
+CPRX.US,D,20090126,000000,2.55,2.55,2.55,2.55,100,0
+CPRX.US,D,20090127,000000,2.65,2.75,2.65,2.75,1967,0
+CPRX.US,D,20090128,000000,2.61,2.61,2.61,2.61,500,0
+CPRX.US,D,20090129,000000,2.64,2.64,2.64,2.64,1000,0
+CPRX.US,D,20090130,000000,2.61,2.75,2.61,2.73,6570,0
+CPRX.US,D,20090202,000000,2.75,2.75,2.65,2.65,2600,0
+CPRX.US,D,20090203,000000,2.69,2.73,2.69,2.73,1285,0
+CPRX.US,D,20090205,000000,2.68,2.68,2.6,2.6,2523,0
+CPRX.US,D,20090206,000000,2.59,2.59,2.5,2.5,1000,0
+CPRX.US,D,20090209,000000,2.69,2.69,2.28,2.28,18000,0
+CPRX.US,D,20090210,000000,2.5,2.5,2.4,2.4,7700,0
+CPRX.US,D,20090211,000000,2.48,2.48,2.48,2.48,100,0
+CPRX.US,D,20090212,000000,2.5,2.5,2.3,2.5,4020,0
+CPRX.US,D,20090213,000000,2.5,2.5,2.4,2.4,4600,0
+CPRX.US,D,20090218,000000,2.3,2.48,2.3,2.48,700,0
+CPRX.US,D,20090219,000000,2.16,2.24,2.16,2.24,200,0
+CPRX.US,D,20090220,000000,2.1,2.1,2.1,2.1,200,0
+CPRX.US,D,20090223,000000,2.1,2.36,2.05,2.16,40301,0
+CPRX.US,D,20090224,000000,2.05,2.05,2.05,2.05,1125,0
+CPRX.US,D,20090225,000000,2,2.05,1.66,1.86,29320,0
+CPRX.US,D,20090226,000000,1.85,1.85,1.55,1.75,17720,0
+CPRX.US,D,20090227,000000,1.9,1.9,1.6,1.61,3535,0
+CPRX.US,D,20090302,000000,1.86,1.86,1.8,1.8,1900,0
+CPRX.US,D,20090303,000000,1.84,1.84,1.6,1.8,7135,0
+CPRX.US,D,20090304,000000,1.78,1.87,1.65,1.65,2000,0
+CPRX.US,D,20090305,000000,1.65,1.65,1.6,1.6,3900,0
+CPRX.US,D,20090306,000000,1.55,1.68,1.25,1.25,44270,0
+CPRX.US,D,20090309,000000,1.7,1.7,1.65,1.65,5450,0
+CPRX.US,D,20090310,000000,1.6,1.65,1.6,1.65,1300,0
+CPRX.US,D,20090311,000000,1.55,1.6,1.06,1.35,10904,0
+CPRX.US,D,20090312,000000,1.5,1.53,1.37,1.51,4368,0
+CPRX.US,D,20090316,000000,1.56,1.65,1.56,1.63,3450,0
+CPRX.US,D,20090317,000000,1.6,1.62,1.52,1.62,8561,0
+CPRX.US,D,20090318,000000,1.52,1.63,1.4,1.6,6798,0
+CPRX.US,D,20090319,000000,1.62,1.65,1.41,1.65,8463,0
+CPRX.US,D,20090320,000000,1.6,1.6,1.6,1.6,104,0
+CPRX.US,D,20090323,000000,1.65,1.65,1.61,1.65,3600,0
+CPRX.US,D,20090324,000000,1.65,1.7,1.65,1.7,3150,0
+CPRX.US,D,20090325,000000,1.7,1.7,1.63,1.7,2500,0
+CPRX.US,D,20090326,000000,1.7,1.75,1.6,1.71,3042,0
+CPRX.US,D,20090327,000000,1.66,1.71,1.66,1.7,1400,0
+CPRX.US,D,20090330,000000,1.75,1.75,1.64,1.66,7000,0
+CPRX.US,D,20090331,000000,1.68,1.7,1.67,1.7,105758,0
+CPRX.US,D,20090401,000000,1.7,1.8,1.67,1.8,4100,0
+CPRX.US,D,20090402,000000,1.75,1.75,1.67,1.75,2667,0
+CPRX.US,D,20090403,000000,1.73,1.75,1.7,1.75,2294,0
+CPRX.US,D,20090406,000000,1.67,1.69,1.44,1.46,3400,0
+CPRX.US,D,20090407,000000,1.54,2,1.54,1.92,12603,0
+CPRX.US,D,20090408,000000,1.9,1.9,1.73,1.8,6620,0
+CPRX.US,D,20090409,000000,1.84,2.06,1.84,1.9,4700,0
+CPRX.US,D,20090413,000000,2.06,2.06,2,2.06,2300,0
+CPRX.US,D,20090415,000000,1.86,2.05,1.82,2.05,4762,0
+CPRX.US,D,20090416,000000,2.04,2.06,1.92,2,2706,0
+CPRX.US,D,20090417,000000,2.01,2.01,2,2,2200,0
+CPRX.US,D,20090420,000000,2,2.02,2,2.02,6328,0
+CPRX.US,D,20090421,000000,2,2,1.9,1.99,2200,0
+CPRX.US,D,20090422,000000,2,2,1.9,1.9,1700,0
+CPRX.US,D,20090424,000000,1.99,2,1.99,2,1600,0
+CPRX.US,D,20090428,000000,1.98,2,1.98,2,700,0
+CPRX.US,D,20090429,000000,2.05,2.06,2.02,2.05,3067,0
+CPRX.US,D,20090430,000000,1.9,2.01,1.85,1.85,8417,0
+CPRX.US,D,20090501,000000,1.95,1.98,1.76,1.76,1700,0
+CPRX.US,D,20090504,000000,1.93,1.93,1.93,1.93,150,0
+CPRX.US,D,20090506,000000,1.93,2.09,1.76,1.85,21200,0
+CPRX.US,D,20090507,000000,1.89,1.95,1.85,1.85,3300,0
+CPRX.US,D,20090508,000000,1.8,2.05,1.78,1.95,70300,0
+CPRX.US,D,20090511,000000,2.26,2.81,2.2,2.2,33068,0
+CPRX.US,D,20090512,000000,2.25,2.25,2.15,2.2,3100,0
+CPRX.US,D,20090513,000000,2.1,2.27,1.75,2.17,13717,0
+CPRX.US,D,20090514,000000,2,2.11,1.7,2.1,4901,0
+CPRX.US,D,20090515,000000,2.08,2.1,2.08,2.1,300,0
+CPRX.US,D,20090518,000000,2.01,2.15,1.97,1.97,2404,0
+CPRX.US,D,20090519,000000,2.13,2.38,2,2.25,4450,0
+CPRX.US,D,20090520,000000,2.25,2.3,2.07,2.07,5750,0
+CPRX.US,D,20090521,000000,2.27,2.38,2,2,9250,0
+CPRX.US,D,20090522,000000,2.35,2.35,2.05,2.06,12942,0
+CPRX.US,D,20090526,000000,2.18,2.35,2.03,2.03,1847,0
+CPRX.US,D,20090527,000000,2.23,2.28,2.02,2.02,4200,0
+CPRX.US,D,20090528,000000,2.03,2.2,2.03,2.1,1950,0
+CPRX.US,D,20090529,000000,0.75,1.03,0.63,0.9,1608684,0
+CPRX.US,D,20090601,000000,0.92,0.97,0.87,0.87,446495,0
+CPRX.US,D,20090602,000000,0.88,0.9,0.75,0.75,310614,0
+CPRX.US,D,20090603,000000,0.77,0.81,0.74,0.74,96234,0
+CPRX.US,D,20090604,000000,0.74,0.77,0.65,0.7,151996,0
+CPRX.US,D,20090605,000000,0.68,0.71,0.67,0.68,152374,0
+CPRX.US,D,20090608,000000,0.65,0.67,0.63,0.63,169938,0
+CPRX.US,D,20090609,000000,0.63,0.64,0.6,0.61,178124,0
+CPRX.US,D,20090610,000000,0.61,0.87,0.61,0.8,377754,0
+CPRX.US,D,20090611,000000,0.84,0.91,0.78,0.85,247329,0
+CPRX.US,D,20090612,000000,0.87,0.89,0.7,0.7,225893,0
+CPRX.US,D,20090615,000000,0.71,0.8,0.71,0.77,52569,0
+CPRX.US,D,20090616,000000,0.7,0.8,0.7,0.77,58390,0
+CPRX.US,D,20090617,000000,0.75,0.75,0.7,0.7,72021,0
+CPRX.US,D,20090618,000000,0.7,0.75,0.7,0.7,38463,0
+CPRX.US,D,20090619,000000,0.67,0.68,0.67,0.68,24525,0
+CPRX.US,D,20090622,000000,0.75,0.75,0.65,0.67,26757,0
+CPRX.US,D,20090623,000000,0.68,0.72,0.65,0.65,34618,0
+CPRX.US,D,20090624,000000,0.65,0.65,0.6,0.61,118509,0
+CPRX.US,D,20090625,000000,0.6,0.69,0.6,0.69,16136,0
+CPRX.US,D,20090626,000000,0.7,0.7,0.6,0.64,40811,0
+CPRX.US,D,20090629,000000,0.64,0.66,0.6,0.65,16645,0
+CPRX.US,D,20090630,000000,0.65,0.65,0.61,0.65,6325,0
+CPRX.US,D,20090701,000000,0.65,0.65,0.61,0.64,9005,0
+CPRX.US,D,20090702,000000,0.61,0.62,0.61,0.62,6705,0
+CPRX.US,D,20090706,000000,0.65,0.65,0.61,0.63,22400,0
+CPRX.US,D,20090707,000000,0.6,0.64,0.57,0.6,61258,0
+CPRX.US,D,20090708,000000,0.59,0.59,0.5,0.52,39200,0
+CPRX.US,D,20090709,000000,0.52,0.54,0.52,0.54,16800,0
+CPRX.US,D,20090710,000000,0.51,0.51,0.5,0.5,35773,0
+CPRX.US,D,20090713,000000,0.46,0.5,0.4,0.44,68835,0
+CPRX.US,D,20090714,000000,0.45,0.49,0.43,0.43,40400,0
+CPRX.US,D,20090715,000000,0.43,0.45,0.42,0.44,16547,0
+CPRX.US,D,20090716,000000,0.44,0.44,0.43,0.44,8600,0
+CPRX.US,D,20090717,000000,0.45,0.48,0.44,0.48,40541,0
+CPRX.US,D,20090720,000000,0.47,0.47,0.42,0.45,44385,0
+CPRX.US,D,20090721,000000,0.47,0.47,0.43,0.43,27820,0
+CPRX.US,D,20090722,000000,0.43,0.43,0.42,0.42,42663,0
+CPRX.US,D,20090723,000000,0.42,0.42,0.39,0.41,115823,0
+CPRX.US,D,20090724,000000,0.41,0.43,0.41,0.42,195644,0
+CPRX.US,D,20090727,000000,0.43,0.43,0.41,0.42,101472,0
+CPRX.US,D,20090728,000000,0.42,0.42,0.41,0.41,32177,0
+CPRX.US,D,20090729,000000,0.43,0.45,0.42,0.45,33550,0
+CPRX.US,D,20090730,000000,0.42,0.45,0.4,0.41,114895,0
+CPRX.US,D,20090731,000000,0.42,0.43,0.4,0.41,157539,0
+CPRX.US,D,20090803,000000,0.42,0.43,0.41,0.42,54261,0
+CPRX.US,D,20090804,000000,0.42,0.43,0.41,0.41,36281,0
+CPRX.US,D,20090805,000000,0.42,0.42,0.41,0.42,33075,0
+CPRX.US,D,20090806,000000,0.42,0.42,0.41,0.42,13050,0
+CPRX.US,D,20090807,000000,0.41,0.42,0.4,0.42,43063,0
+CPRX.US,D,20090810,000000,0.4,0.43,0.4,0.43,98950,0
+CPRX.US,D,20090811,000000,0.43,0.53,0.43,0.53,195862,0
+CPRX.US,D,20090812,000000,0.52,0.56,0.43,0.52,249308,0
+CPRX.US,D,20090813,000000,0.53,0.57,0.46,0.5,90780,0
+CPRX.US,D,20090814,000000,0.54,0.54,0.5,0.5,31248,0
+CPRX.US,D,20090817,000000,0.48,0.49,0.43,0.47,83940,0
+CPRX.US,D,20090818,000000,0.46,0.52,0.46,0.47,71968,0
+CPRX.US,D,20090819,000000,0.45,0.46,0.45,0.46,6800,0
+CPRX.US,D,20090820,000000,0.46,0.52,0.46,0.52,51511,0
+CPRX.US,D,20090821,000000,0.5,0.52,0.46,0.49,41603,0
+CPRX.US,D,20090824,000000,0.52,0.52,0.48,0.48,26674,0
+CPRX.US,D,20090825,000000,0.48,0.5,0.46,0.49,66266,0
+CPRX.US,D,20090826,000000,0.5,0.5,0.49,0.49,9100,0
+CPRX.US,D,20090827,000000,0.49,0.49,0.46,0.48,30297,0
+CPRX.US,D,20090828,000000,0.47,0.48,0.46,0.46,47293,0
+CPRX.US,D,20090831,000000,0.49,1.6,0.48,1.39,5525818,0
+CPRX.US,D,20090901,000000,1.29,1.39,0.99,1.07,2277354,0
+CPRX.US,D,20090902,000000,1.1,1.1,0.9,0.93,427847,0
+CPRX.US,D,20090903,000000,1,1,0.8,0.84,478126,0
+CPRX.US,D,20090904,000000,0.81,0.89,0.81,0.84,139233,0
+CPRX.US,D,20090908,000000,0.85,1.3,0.81,1.29,1422242,0
+CPRX.US,D,20090909,000000,1.23,1.25,1.05,1.09,582654,0
+CPRX.US,D,20090910,000000,1.09,1.18,1.01,1.06,127982,0
+CPRX.US,D,20090911,000000,1.09,1.28,1.06,1.08,402877,0
+CPRX.US,D,20090914,000000,1.12,1.17,1.08,1.08,110509,0
+CPRX.US,D,20090915,000000,1.1,1.1,1,1.05,113468,0
+CPRX.US,D,20090916,000000,1.06,1.11,1,1,139855,0
+CPRX.US,D,20090917,000000,1.02,1.06,1.02,1.03,75065,0
+CPRX.US,D,20090918,000000,1.06,1.06,0.91,0.91,193216,0
+CPRX.US,D,20090921,000000,0.9,1.02,0.9,0.92,87880,0
+CPRX.US,D,20090922,000000,0.97,1.02,0.93,0.96,41128,0
+CPRX.US,D,20090923,000000,0.97,1,0.91,0.93,54226,0
+CPRX.US,D,20090924,000000,0.93,0.94,0.91,0.92,17993,0
+CPRX.US,D,20090925,000000,0.9,0.92,0.9,0.92,10900,0
+CPRX.US,D,20090928,000000,0.92,0.94,0.81,0.9,83595,0
+CPRX.US,D,20090929,000000,0.88,0.91,0.8,0.86,50995,0
+CPRX.US,D,20090930,000000,0.82,0.92,0.82,0.84,56977,0
+CPRX.US,D,20091001,000000,1.12,1.74,1.12,1.17,4456399,0
+CPRX.US,D,20091002,000000,1.02,1.14,0.95,0.96,790022,0
+CPRX.US,D,20091005,000000,1.07,1.07,0.93,0.93,190141,0
+CPRX.US,D,20091006,000000,0.98,0.98,0.92,0.93,118216,0
+CPRX.US,D,20091007,000000,0.98,0.98,0.93,0.93,132860,0
+CPRX.US,D,20091008,000000,0.93,0.98,0.89,0.93,175666,0
+CPRX.US,D,20091009,000000,0.94,0.97,0.89,0.89,66178,0
+CPRX.US,D,20091012,000000,0.92,0.95,0.92,0.95,16705,0
+CPRX.US,D,20091013,000000,0.95,0.97,0.91,0.91,62162,0
+CPRX.US,D,20091014,000000,0.91,0.94,0.87,0.9,143485,0
+CPRX.US,D,20091015,000000,0.9,0.94,0.89,0.9,27572,0
+CPRX.US,D,20091016,000000,0.87,0.9,0.85,0.86,40487,0
+CPRX.US,D,20091019,000000,0.85,0.89,0.85,0.87,32150,0
+CPRX.US,D,20091020,000000,0.9,0.9,0.85,0.9,70210,0
+CPRX.US,D,20091021,000000,0.9,0.95,0.89,0.95,43989,0
+CPRX.US,D,20091022,000000,0.95,0.99,0.94,0.96,31933,0
+CPRX.US,D,20091023,000000,0.96,0.96,0.94,0.94,49835,0
+CPRX.US,D,20091026,000000,0.9,0.96,0.9,0.96,16543,0
+CPRX.US,D,20091027,000000,0.95,0.95,0.86,0.9,37100,0
+CPRX.US,D,20091028,000000,0.88,0.88,0.8,0.81,84492,0
+CPRX.US,D,20091029,000000,0.81,0.84,0.81,0.81,38942,0
+CPRX.US,D,20091030,000000,0.8,0.81,0.75,0.75,50909,0
+CPRX.US,D,20091102,000000,0.76,0.77,0.7,0.72,46390,0
+CPRX.US,D,20091103,000000,0.72,0.73,0.63,0.68,46820,0
+CPRX.US,D,20091104,000000,0.66,0.72,0.63,0.68,95047,0
+CPRX.US,D,20091105,000000,0.68,0.68,0.67,0.67,37795,0
+CPRX.US,D,20091106,000000,0.68,0.7,0.65,0.7,12599,0
+CPRX.US,D,20091109,000000,0.67,0.69,0.64,0.67,54598,0
+CPRX.US,D,20091110,000000,0.73,0.74,0.67,0.69,151814,0
+CPRX.US,D,20091111,000000,0.74,0.79,0.7,0.75,88689,0
+CPRX.US,D,20091112,000000,0.73,0.79,0.7,0.76,21686,0
+CPRX.US,D,20091113,000000,0.71,0.76,0.7,0.7,66486,0
+CPRX.US,D,20091116,000000,0.77,0.77,0.7,0.74,75025,0
+CPRX.US,D,20091117,000000,0.76,0.76,0.7,0.71,67444,0
+CPRX.US,D,20091118,000000,0.74,0.74,0.64,0.68,124359,0
+CPRX.US,D,20091119,000000,0.68,0.69,0.65,0.69,32512,0
+CPRX.US,D,20091120,000000,0.68,0.79,0.68,0.7,48724,0
+CPRX.US,D,20091123,000000,0.68,0.78,0.68,0.76,11850,0
+CPRX.US,D,20091124,000000,0.8,0.8,0.76,0.78,15992,0
+CPRX.US,D,20091125,000000,0.78,0.78,0.75,0.78,21300,0
+CPRX.US,D,20091127,000000,0.78,0.78,0.78,0.78,100,0
+CPRX.US,D,20091130,000000,0.77,0.78,0.77,0.77,27781,0
+CPRX.US,D,20091201,000000,0.77,0.78,0.77,0.77,7410,0
+CPRX.US,D,20091202,000000,0.77,0.77,0.71,0.72,16501,0
+CPRX.US,D,20091203,000000,0.71,0.72,0.69,0.7,23820,0
+CPRX.US,D,20091204,000000,0.68,0.71,0.68,0.69,32968,0
+CPRX.US,D,20091207,000000,0.68,0.72,0.68,0.71,3600,0
+CPRX.US,D,20091208,000000,0.72,0.72,0.64,0.65,66785,0
+CPRX.US,D,20091209,000000,0.65,0.68,0.63,0.66,44372,0
+CPRX.US,D,20091210,000000,0.65,0.68,0.64,0.65,20074,0
+CPRX.US,D,20091211,000000,0.65,0.7,0.64,0.68,46378,0
+CPRX.US,D,20091214,000000,0.69,0.69,0.65,0.66,30430,0
+CPRX.US,D,20091215,000000,0.67,0.69,0.67,0.69,13900,0
+CPRX.US,D,20091216,000000,0.66,0.69,0.64,0.67,9525,0
+CPRX.US,D,20091217,000000,0.69,0.7,0.64,0.64,71880,0
+CPRX.US,D,20091218,000000,0.69,0.69,0.65,0.65,63839,0
+CPRX.US,D,20091221,000000,0.65,0.69,0.64,0.67,15822,0
+CPRX.US,D,20091222,000000,0.69,0.69,0.65,0.65,79368,0
+CPRX.US,D,20091223,000000,0.65,0.68,0.65,0.66,13361,0
+CPRX.US,D,20091224,000000,0.66,0.66,0.6,0.63,76210,0
+CPRX.US,D,20091228,000000,0.63,0.66,0.6,0.62,82760,0
+CPRX.US,D,20091229,000000,0.61,0.63,0.59,0.6,136499,0
+CPRX.US,D,20091230,000000,0.6,0.62,0.57,0.6,121949,0
+CPRX.US,D,20091231,000000,0.59,0.63,0.59,0.63,36738,0
+CPRX.US,D,20100104,000000,0.64,0.64,0.6,0.61,25995,0
+CPRX.US,D,20100105,000000,0.61,0.63,0.6,0.61,47100,0
+CPRX.US,D,20100106,000000,0.62,0.65,0.6,0.6,109949,0
+CPRX.US,D,20100107,000000,0.6,0.64,0.6,0.6,34499,0
+CPRX.US,D,20100108,000000,0.61,0.67,0.6,0.63,432440,0
+CPRX.US,D,20100111,000000,0.65,0.65,0.62,0.64,217451,0
+CPRX.US,D,20100112,000000,0.65,0.65,0.61,0.62,143880,0
+CPRX.US,D,20100113,000000,0.64,0.64,0.6,0.64,156745,0
+CPRX.US,D,20100114,000000,0.64,0.75,0.63,0.74,867791,0
+CPRX.US,D,20100115,000000,0.73,0.74,0.66,0.69,218687,0
+CPRX.US,D,20100119,000000,0.71,0.71,0.67,0.67,187870,0
+CPRX.US,D,20100120,000000,0.67,0.7,0.64,0.7,67044,0
+CPRX.US,D,20100121,000000,0.65,0.67,0.63,0.67,158401,0
+CPRX.US,D,20100122,000000,0.67,0.67,0.62,0.66,84235,0
+CPRX.US,D,20100125,000000,0.63,0.67,0.62,0.64,35783,0
+CPRX.US,D,20100126,000000,0.61,0.68,0.61,0.67,82274,0
+CPRX.US,D,20100127,000000,0.67,0.67,0.64,0.67,18406,0
+CPRX.US,D,20100128,000000,0.63,0.67,0.61,0.67,132888,0
+CPRX.US,D,20100129,000000,0.65,0.68,0.62,0.65,183871,0
+CPRX.US,D,20100201,000000,0.66,0.66,0.62,0.62,27515,0
+CPRX.US,D,20100202,000000,0.63,0.64,0.61,0.62,105065,0
+CPRX.US,D,20100203,000000,0.63,0.65,0.62,0.62,15200,0
+CPRX.US,D,20100204,000000,0.64,0.65,0.61,0.61,22226,0
+CPRX.US,D,20100205,000000,0.62,0.62,0.55,0.56,120621,0
+CPRX.US,D,20100208,000000,0.55,0.65,0.54,0.6,210368,0
+CPRX.US,D,20100209,000000,0.64,0.65,0.58,0.63,179055,0
+CPRX.US,D,20100210,000000,0.63,0.63,0.6,0.61,167086,0
+CPRX.US,D,20100211,000000,0.62,0.62,0.59,0.59,45900,0
+CPRX.US,D,20100212,000000,0.6,0.62,0.6,0.62,72600,0
+CPRX.US,D,20100216,000000,0.63,0.63,0.58,0.6,63353,0
+CPRX.US,D,20100217,000000,0.6,0.62,0.58,0.61,106852,0
+CPRX.US,D,20100218,000000,0.61,0.63,0.6,0.6,34900,0
+CPRX.US,D,20100219,000000,0.6,0.64,0.6,0.63,63622,0
+CPRX.US,D,20100222,000000,0.65,0.88,0.65,0.87,1224961,0
+CPRX.US,D,20100223,000000,0.92,0.93,0.69,0.72,982821,0
+CPRX.US,D,20100224,000000,0.7,0.73,0.66,0.71,158277,0
+CPRX.US,D,20100225,000000,0.72,0.72,0.67,0.67,138989,0
+CPRX.US,D,20100226,000000,0.69,0.69,0.65,0.66,120183,0
+CPRX.US,D,20100301,000000,0.65,0.69,0.65,0.67,54109,0
+CPRX.US,D,20100302,000000,0.67,0.68,0.66,0.67,73012,0
+CPRX.US,D,20100303,000000,0.67,0.71,0.67,0.7,75401,0
+CPRX.US,D,20100304,000000,0.73,0.73,0.67,0.7,70398,0
+CPRX.US,D,20100305,000000,0.67,0.7,0.67,0.7,12800,0
+CPRX.US,D,20100308,000000,0.7,0.7,0.66,0.66,100506,0
+CPRX.US,D,20100309,000000,0.7,0.7,0.67,0.67,106872,0
+CPRX.US,D,20100310,000000,0.71,0.71,0.67,0.69,9575,0
+CPRX.US,D,20100311,000000,0.71,0.71,0.67,0.67,13928,0
+CPRX.US,D,20100312,000000,0.7,0.7,0.67,0.69,34299,0
+CPRX.US,D,20100315,000000,0.69,0.69,0.67,0.69,130404,0
+CPRX.US,D,20100316,000000,0.71,0.71,0.67,0.68,76160,0
+CPRX.US,D,20100317,000000,0.71,0.78,0.67,0.72,422255,0
+CPRX.US,D,20100318,000000,0.7,0.73,0.7,0.72,30840,0
+CPRX.US,D,20100319,000000,0.72,0.88,0.7,0.78,411081,0
+CPRX.US,D,20100322,000000,0.83,0.83,0.7,0.74,121077,0
+CPRX.US,D,20100323,000000,0.71,0.75,0.71,0.72,56003,0
+CPRX.US,D,20100324,000000,0.71,0.73,0.71,0.72,51785,0
+CPRX.US,D,20100325,000000,0.74,0.74,0.71,0.73,37680,0
+CPRX.US,D,20100326,000000,0.72,0.76,0.72,0.73,24100,0
+CPRX.US,D,20100329,000000,0.75,0.77,0.73,0.75,52768,0
+CPRX.US,D,20100330,000000,0.76,0.78,0.73,0.78,53910,0
+CPRX.US,D,20100331,000000,0.78,0.87,0.78,0.8,254504,0
+CPRX.US,D,20100401,000000,0.84,0.84,0.78,0.78,118263,0
+CPRX.US,D,20100405,000000,0.78,0.82,0.78,0.82,21255,0
+CPRX.US,D,20100406,000000,0.83,0.83,0.75,0.78,97680,0
+CPRX.US,D,20100407,000000,0.81,0.81,0.71,0.72,159469,0
+CPRX.US,D,20100408,000000,0.76,0.76,0.71,0.71,81709,0
+CPRX.US,D,20100409,000000,0.75,0.81,0.73,0.8,247598,0
+CPRX.US,D,20100412,000000,1.06,1.99,1.05,1.89,10897343,0
+CPRX.US,D,20100413,000000,2.24,2.65,1.7,1.92,9909652,0
+CPRX.US,D,20100414,000000,1.81,1.81,1.56,1.62,1780804,0
+CPRX.US,D,20100415,000000,1.59,2.07,1.53,2,2205226,0
+CPRX.US,D,20100416,000000,1.94,1.94,1.72,1.78,647882,0
+CPRX.US,D,20100419,000000,1.75,1.8,1.6,1.68,1101906,0
+CPRX.US,D,20100420,000000,1.64,1.8,1.6,1.66,364464,0
+CPRX.US,D,20100421,000000,1.63,1.66,1.59,1.61,200476,0
+CPRX.US,D,20100422,000000,1.59,1.66,1.59,1.6,138467,0
+CPRX.US,D,20100423,000000,1.63,1.63,1.52,1.54,326051,0
+CPRX.US,D,20100426,000000,1.54,1.57,1.46,1.56,422956,0
+CPRX.US,D,20100427,000000,1.51,1.57,1.44,1.49,242649,0
+CPRX.US,D,20100428,000000,1.47,1.51,1.46,1.51,96817,0
+CPRX.US,D,20100429,000000,1.48,1.49,1.43,1.45,145157,0
+CPRX.US,D,20100430,000000,1.43,1.44,1.33,1.35,204228,0
+CPRX.US,D,20100503,000000,1.31,1.42,1.31,1.41,117857,0
+CPRX.US,D,20100504,000000,1.36,1.43,1.31,1.33,109921,0
+CPRX.US,D,20100505,000000,1.29,1.32,1.26,1.26,116312,0
+CPRX.US,D,20100506,000000,1.29,1.32,1.13,1.22,131469,0
+CPRX.US,D,20100507,000000,1.2,1.3,1.15,1.23,89930,0
+CPRX.US,D,20100510,000000,1.21,1.25,1.15,1.22,128313,0
+CPRX.US,D,20100511,000000,1.24,1.41,1.16,1.23,155600,0
+CPRX.US,D,20100512,000000,1.21,1.39,1.21,1.36,136750,0
+CPRX.US,D,20100513,000000,1.32,1.36,1.25,1.35,138887,0
+CPRX.US,D,20100514,000000,1.36,1.38,1.25,1.32,50424,0
+CPRX.US,D,20100517,000000,1.34,1.34,1.19,1.25,41450,0
+CPRX.US,D,20100518,000000,1.26,1.3,1.18,1.19,31725,0
+CPRX.US,D,20100519,000000,1.17,1.25,1.17,1.25,35043,0
+CPRX.US,D,20100520,000000,1.2,1.2,1.09,1.09,66235,0
+CPRX.US,D,20100521,000000,1.09,1.12,1.05,1.1,79634,0
+CPRX.US,D,20100524,000000,1.1,1.14,1.07,1.07,43161,0
+CPRX.US,D,20100525,000000,1,1.06,0.98,1.06,65524,0
+CPRX.US,D,20100526,000000,1.11,1.13,1.02,1.03,88404,0
+CPRX.US,D,20100527,000000,1.04,1.08,1.02,1.06,24738,0
+CPRX.US,D,20100528,000000,1.06,1.1,1.04,1.09,62461,0
+CPRX.US,D,20100601,000000,1.1,1.11,1,1.01,30450,0
+CPRX.US,D,20100602,000000,1.05,1.07,1,1,17723,0
+CPRX.US,D,20100603,000000,1.01,1.12,1.01,1.08,29200,0
+CPRX.US,D,20100604,000000,1.06,1.11,1.03,1.11,25020,0
+CPRX.US,D,20100607,000000,1.1,1.11,1.08,1.08,18360,0
+CPRX.US,D,20100608,000000,1.08,1.09,1.03,1.09,13806,0
+CPRX.US,D,20100609,000000,1.09,1.13,1.05,1.09,25158,0
+CPRX.US,D,20100610,000000,1.04,1.09,1.03,1.05,56230,0
+CPRX.US,D,20100611,000000,1.03,1.04,1,1.03,46738,0
+CPRX.US,D,20100614,000000,1.06,1.08,1.05,1.07,20115,0
+CPRX.US,D,20100615,000000,1.08,1.1,0.98,1.04,63900,0
+CPRX.US,D,20100616,000000,1.07,1.1,1.02,1.06,29309,0
+CPRX.US,D,20100617,000000,1.04,1.05,1.03,1.05,8695,0
+CPRX.US,D,20100618,000000,1.04,1.06,1.01,1.06,17693,0
+CPRX.US,D,20100621,000000,1.05,1.05,0.98,1,34589,0
+CPRX.US,D,20100622,000000,1.01,1.01,0.95,0.95,72540,0
+CPRX.US,D,20100623,000000,0.95,0.97,0.91,0.94,35564,0
+CPRX.US,D,20100624,000000,0.8,0.99,0.8,0.93,148158,0
+CPRX.US,D,20100625,000000,0.95,1.06,0.95,1.01,41825,0
+CPRX.US,D,20100628,000000,0.99,1.03,0.97,1.01,23236,0
+CPRX.US,D,20100629,000000,1,1,0.96,0.96,29166,0
+CPRX.US,D,20100630,000000,0.96,1.01,0.96,0.99,10310,0
+CPRX.US,D,20100701,000000,1,1.01,0.99,0.99,16753,0
+CPRX.US,D,20100702,000000,0.97,0.97,0.86,0.93,33645,0
+CPRX.US,D,20100706,000000,0.91,0.94,0.91,0.92,11250,0
+CPRX.US,D,20100707,000000,0.91,0.94,0.9,0.9,22913,0
+CPRX.US,D,20100708,000000,0.9,0.92,0.9,0.9,5400,0
+CPRX.US,D,20100709,000000,1,1.54,1,1.32,1644449,0
+CPRX.US,D,20100712,000000,1.21,1.29,1.1,1.21,563391,0
+CPRX.US,D,20100713,000000,1.26,1.26,1.12,1.14,164440,0
+CPRX.US,D,20100714,000000,1.13,1.13,1.05,1.08,118915,0
+CPRX.US,D,20100715,000000,1.04,1.09,1,1.03,157665,0
+CPRX.US,D,20100716,000000,1.04,1.04,1,1.02,66352,0
+CPRX.US,D,20100719,000000,1,1.03,0.99,1.01,52442,0
+CPRX.US,D,20100720,000000,1,1.08,1,1.05,25685,0
+CPRX.US,D,20100721,000000,1.07,1.07,1.02,1.04,10350,0
+CPRX.US,D,20100722,000000,1.06,1.11,1.01,1.04,43377,0
+CPRX.US,D,20100723,000000,1.06,1.19,1.05,1.08,42988,0
+CPRX.US,D,20100726,000000,1.1,1.25,1.1,1.2,56975,0
+CPRX.US,D,20100727,000000,1.16,1.21,1.14,1.2,43561,0
+CPRX.US,D,20100728,000000,1.17,1.2,1.16,1.19,4263,0
+CPRX.US,D,20100729,000000,1.18,1.21,1.13,1.13,17613,0
+CPRX.US,D,20100730,000000,1.19,1.19,1.12,1.15,12290,0
+CPRX.US,D,20100802,000000,1.16,1.16,1.12,1.13,32567,0
+CPRX.US,D,20100803,000000,1.15,1.15,1.1,1.13,17565,0
+CPRX.US,D,20100804,000000,1.15,1.15,1.13,1.15,15455,0
+CPRX.US,D,20100805,000000,1.12,1.12,0.95,1.11,26990,0
+CPRX.US,D,20100806,000000,1.12,1.3,1.12,1.2,57141,0
+CPRX.US,D,20100809,000000,1.21,1.22,1.15,1.19,17959,0
+CPRX.US,D,20100810,000000,1.2,1.2,1.17,1.18,16397,0
+CPRX.US,D,20100811,000000,1.12,1.16,1.12,1.15,6940,0
+CPRX.US,D,20100812,000000,1.13,1.18,1.12,1.18,7650,0
+CPRX.US,D,20100813,000000,1.18,1.2,1.12,1.15,37315,0
+CPRX.US,D,20100816,000000,1.12,1.17,1.12,1.16,4613,0
+CPRX.US,D,20100817,000000,1.14,1.18,1.14,1.15,7480,0
+CPRX.US,D,20100818,000000,1.13,1.19,1.13,1.18,6150,0
+CPRX.US,D,20100819,000000,1.15,1.15,0.95,1.07,49340,0
+CPRX.US,D,20100820,000000,1.07,1.09,1.06,1.08,24720,0
+CPRX.US,D,20100823,000000,1.1,1.15,1.09,1.14,20755,0
+CPRX.US,D,20100824,000000,1.06,1.12,1.06,1.12,13092,0
+CPRX.US,D,20100825,000000,1.05,1.1,0.95,1.1,27381,0
+CPRX.US,D,20100826,000000,1.09,1.09,1.05,1.06,5260,0
+CPRX.US,D,20100827,000000,1.05,1.12,1.04,1.12,5511,0
+CPRX.US,D,20100830,000000,1.09,1.18,1.05,1.08,9000,0
+CPRX.US,D,20100831,000000,1.1,1.12,1.05,1.1,9160,0
+CPRX.US,D,20100901,000000,1.09,1.12,0.99,1.12,19445,0
+CPRX.US,D,20100902,000000,1.12,1.19,1.04,1.11,29787,0
+CPRX.US,D,20100903,000000,1.15,1.18,1.05,1.13,65780,0
+CPRX.US,D,20100907,000000,1.15,1.18,1.12,1.16,12178,0
+CPRX.US,D,20100908,000000,1.16,1.16,1.12,1.12,9100,0
+CPRX.US,D,20100909,000000,1.14,1.15,1.09,1.15,14826,0
+CPRX.US,D,20100910,000000,1.15,1.15,1.08,1.09,19562,0
+CPRX.US,D,20100913,000000,1.08,1.16,1.08,1.16,20331,0
+CPRX.US,D,20100914,000000,1.11,1.17,1.09,1.17,11080,0
+CPRX.US,D,20100915,000000,1.17,1.2,1.11,1.12,14693,0
+CPRX.US,D,20100916,000000,1.11,1.13,1.1,1.11,29991,0
+CPRX.US,D,20100917,000000,1.14,1.16,1.06,1.06,18846,0
+CPRX.US,D,20100920,000000,1.07,1.15,1.07,1.11,11902,0
+CPRX.US,D,20100921,000000,1.11,1.45,1.11,1.15,580468,0
+CPRX.US,D,20100922,000000,1.16,1.2,1.15,1.16,27609,0
+CPRX.US,D,20100923,000000,1.2,1.25,1.13,1.14,55522,0
+CPRX.US,D,20100924,000000,1.16,1.21,1.12,1.17,24027,0
+CPRX.US,D,20100927,000000,1.18,1.18,1.12,1.12,15771,0
+CPRX.US,D,20100928,000000,1.1,1.16,1.1,1.11,13555,0
+CPRX.US,D,20100929,000000,1.1,1.11,1.06,1.09,30890,0
+CPRX.US,D,20100930,000000,1.08,1.12,1.05,1.12,36241,0
+CPRX.US,D,20101001,000000,1.1,1.17,1.09,1.13,7550,0
+CPRX.US,D,20101004,000000,1.12,1.16,1.1,1.1,11734,0
+CPRX.US,D,20101005,000000,1.09,1.14,1.09,1.11,8690,0
+CPRX.US,D,20101006,000000,1.29,1.29,1.11,1.18,12349,0
+CPRX.US,D,20101007,000000,1.2,1.21,1.14,1.14,6310,0
+CPRX.US,D,20101008,000000,1.19,1.23,1.13,1.18,44730,0
+CPRX.US,D,20101011,000000,1.2,1.2,1.14,1.17,15184,0
+CPRX.US,D,20101012,000000,1.15,1.17,1.13,1.16,5729,0
+CPRX.US,D,20101013,000000,1.22,1.22,1.12,1.19,23358,0
+CPRX.US,D,20101014,000000,1.19,1.22,1.16,1.19,21135,0
+CPRX.US,D,20101015,000000,1.2,1.2,1.09,1.1,23716,0
+CPRX.US,D,20101018,000000,1.14,1.17,1.14,1.17,34825,0
+CPRX.US,D,20101019,000000,1.17,1.17,1.11,1.12,83100,0
+CPRX.US,D,20101020,000000,1.12,1.18,1.12,1.14,33400,0
+CPRX.US,D,20101021,000000,1.13,1.14,1.1,1.1,25995,0
+CPRX.US,D,20101022,000000,1.09,1.14,1.09,1.09,2950,0
+CPRX.US,D,20101025,000000,1.08,1.15,1.08,1.15,12081,0
+CPRX.US,D,20101026,000000,1.15,1.15,1.11,1.11,3300,0
+CPRX.US,D,20101027,000000,1.1,1.14,1.1,1.14,13744,0
+CPRX.US,D,20101028,000000,1.15,1.15,1.1,1.12,13250,0
+CPRX.US,D,20101029,000000,1.1,1.13,1.09,1.12,8873,0
+CPRX.US,D,20101101,000000,1.14,1.19,1.07,1.17,91833,0
+CPRX.US,D,20101102,000000,1.1,1.15,1.09,1.11,21916,0
+CPRX.US,D,20101103,000000,1.13,1.13,1.04,1.04,64352,0
+CPRX.US,D,20101104,000000,1.05,1.1,1.04,1.1,42108,0
+CPRX.US,D,20101105,000000,1.09,1.11,1.09,1.09,58112,0
+CPRX.US,D,20101108,000000,1.1,1.12,1.05,1.09,29582,0
+CPRX.US,D,20101109,000000,1.07,1.12,1.07,1.1,22571,0
+CPRX.US,D,20101110,000000,1.09,1.11,1.08,1.09,31507,0
+CPRX.US,D,20101111,000000,1.08,1.1,1.08,1.08,42796,0
+CPRX.US,D,20101112,000000,1.08,1.12,1.08,1.1,6600,0
+CPRX.US,D,20101115,000000,1.1,1.11,1.09,1.09,27860,0
+CPRX.US,D,20101116,000000,1.08,1.1,1.08,1.09,58850,0
+CPRX.US,D,20101117,000000,1.09,1.11,1.08,1.1,6780,0
+CPRX.US,D,20101118,000000,1.11,1.11,1.1,1.1,4725,0
+CPRX.US,D,20101119,000000,1.1,1.12,1.1,1.12,13512,0
+CPRX.US,D,20101122,000000,1.1,1.13,1.05,1.13,121124,0
+CPRX.US,D,20101123,000000,1.11,1.14,1.05,1.11,16307,0
+CPRX.US,D,20101124,000000,1.09,1.1,1.08,1.1,10000,0
+CPRX.US,D,20101126,000000,1.08,1.08,1.06,1.08,15950,0
+CPRX.US,D,20101129,000000,1.08,1.1,1.05,1.1,3930,0
+CPRX.US,D,20101130,000000,1.07,1.08,1.05,1.06,15928,0
+CPRX.US,D,20101201,000000,1.07,1.07,1.06,1.06,13079,0
+CPRX.US,D,20101202,000000,1.05,1.1,1.02,1.1,24125,0
+CPRX.US,D,20101203,000000,1.09,1.09,1.01,1.01,42327,0
+CPRX.US,D,20101206,000000,1.01,1.03,0.98,1,40199,0
+CPRX.US,D,20101207,000000,1,1.01,0.98,0.99,25195,0
+CPRX.US,D,20101208,000000,0.98,0.99,0.98,0.98,14772,0
+CPRX.US,D,20101209,000000,0.98,1.01,0.98,1,58600,0
+CPRX.US,D,20101210,000000,1,1.02,0.98,0.98,27970,0
+CPRX.US,D,20101213,000000,0.98,1.01,0.97,0.97,28830,0
+CPRX.US,D,20101214,000000,0.97,1,0.97,0.97,17382,0
+CPRX.US,D,20101215,000000,0.94,0.98,0.93,0.94,63462,0
+CPRX.US,D,20101216,000000,0.96,0.97,0.91,0.91,41604,0
+CPRX.US,D,20101217,000000,0.91,0.93,0.9,0.92,19290,0
+CPRX.US,D,20101220,000000,0.94,0.98,0.92,0.92,16870,0
+CPRX.US,D,20101221,000000,0.9,0.95,0.89,0.94,47440,0
+CPRX.US,D,20101222,000000,0.96,0.96,0.9,0.94,105980,0
+CPRX.US,D,20101223,000000,0.94,0.98,0.91,0.96,78666,0
+CPRX.US,D,20101227,000000,1,1.02,0.95,1,73843,0
+CPRX.US,D,20101228,000000,1,1.01,0.95,0.99,26435,0
+CPRX.US,D,20101229,000000,0.97,0.98,0.95,0.98,8700,0
+CPRX.US,D,20101230,000000,0.94,1,0.94,0.96,26882,0
+CPRX.US,D,20101231,000000,0.97,1,0.91,0.99,56302,0
+CPRX.US,D,20110103,000000,0.99,1.18,0.99,1.13,154668,0
+CPRX.US,D,20110104,000000,1.15,1.36,1.15,1.28,287459,0
+CPRX.US,D,20110105,000000,1.3,1.45,1.3,1.38,349260,0
+CPRX.US,D,20110106,000000,1.38,1.45,1.26,1.31,85249,0
+CPRX.US,D,20110107,000000,1.27,1.27,1.18,1.2,54552,0
+CPRX.US,D,20110110,000000,1.24,1.27,1.2,1.22,34916,0
+CPRX.US,D,20110111,000000,1.24,1.25,1.2,1.2,43889,0
+CPRX.US,D,20110112,000000,1.2,1.27,1.2,1.23,36171,0
+CPRX.US,D,20110113,000000,1.23,1.24,1.2,1.23,28237,0
+CPRX.US,D,20110114,000000,1.25,1.25,1.14,1.16,59664,0
+CPRX.US,D,20110118,000000,1.2,1.25,1.16,1.17,49536,0
+CPRX.US,D,20110119,000000,1.19,1.19,1.16,1.18,22810,0
+CPRX.US,D,20110120,000000,1.18,1.23,1.15,1.17,31600,0
+CPRX.US,D,20110121,000000,1.17,1.17,1.13,1.15,9420,0
+CPRX.US,D,20110124,000000,1.14,1.26,1.12,1.24,40438,0
+CPRX.US,D,20110125,000000,1.25,1.25,1.13,1.15,132265,0
+CPRX.US,D,20110126,000000,1.15,1.18,1.13,1.17,27228,0
+CPRX.US,D,20110127,000000,1.15,1.17,1.11,1.16,24111,0
+CPRX.US,D,20110128,000000,1.16,1.19,1.12,1.18,38250,0
+CPRX.US,D,20110131,000000,1.18,1.2,1.13,1.16,5203,0
+CPRX.US,D,20110201,000000,1.19,1.2,1.13,1.19,12660,0
+CPRX.US,D,20110202,000000,1.19,1.2,1.15,1.18,52672,0
+CPRX.US,D,20110203,000000,1.18,1.18,1.11,1.13,28590,0
+CPRX.US,D,20110204,000000,1.11,1.2,1.11,1.12,84686,0
+CPRX.US,D,20110207,000000,1.2,1.32,1.12,1.16,250577,0
+CPRX.US,D,20110208,000000,1.18,1.2,1.13,1.13,31275,0
+CPRX.US,D,20110209,000000,1.16,1.2,1.15,1.2,24158,0
+CPRX.US,D,20110210,000000,1.25,1.25,1.15,1.21,40084,0
+CPRX.US,D,20110211,000000,1.2,1.2,1.16,1.17,14700,0
+CPRX.US,D,20110214,000000,1.17,1.17,1.12,1.13,31199,0
+CPRX.US,D,20110215,000000,1.13,1.17,1.13,1.13,9844,0
+CPRX.US,D,20110216,000000,1.12,1.2,1.12,1.18,7990,0
+CPRX.US,D,20110218,000000,1.24,1.24,1.2,1.2,17490,0
+CPRX.US,D,20110222,000000,1.2,1.2,1.12,1.17,48703,0
+CPRX.US,D,20110223,000000,1.12,1.23,1.12,1.14,18748,0
+CPRX.US,D,20110224,000000,1.13,1.13,1.11,1.12,25960,0
+CPRX.US,D,20110225,000000,1.12,1.16,1.12,1.14,16250,0
+CPRX.US,D,20110228,000000,1.14,1.17,1.14,1.17,13080,0
+CPRX.US,D,20110301,000000,1.16,1.16,1.12,1.12,16650,0
+CPRX.US,D,20110302,000000,1.12,1.14,1.1,1.1,24063,0
+CPRX.US,D,20110303,000000,1.09,1.13,1.09,1.12,43860,0
+CPRX.US,D,20110304,000000,1.11,1.15,1.1,1.12,17174,0
+CPRX.US,D,20110307,000000,1.1,1.13,1.1,1.12,16880,0
+CPRX.US,D,20110308,000000,1.1,1.13,1.09,1.13,29572,0
+CPRX.US,D,20110309,000000,1.12,1.12,1.09,1.11,36103,0
+CPRX.US,D,20110310,000000,1.09,1.12,1.05,1.08,44780,0
+CPRX.US,D,20110311,000000,1.08,1.09,1.05,1.06,14726,0
+CPRX.US,D,20110314,000000,1.05,1.05,1.05,1.05,13440,0
+CPRX.US,D,20110315,000000,1.05,1.08,1.03,1.05,25938,0
+CPRX.US,D,20110316,000000,1.07,1.08,1.05,1.07,24300,0
+CPRX.US,D,20110317,000000,1.03,1.06,1.03,1.06,2600,0
+CPRX.US,D,20110318,000000,1.06,1.06,1.06,1.06,7031,0
+CPRX.US,D,20110321,000000,1.08,1.11,1.05,1.1,22299,0
+CPRX.US,D,20110322,000000,1.1,1.12,1.1,1.12,3350,0
+CPRX.US,D,20110323,000000,1.11,1.11,1.1,1.1,3500,0
+CPRX.US,D,20110324,000000,1.1,1.1,1.1,1.1,7700,0
+CPRX.US,D,20110325,000000,1.11,1.12,1.1,1.12,25539,0
+CPRX.US,D,20110328,000000,1.1,1.13,1.1,1.11,12824,0
+CPRX.US,D,20110329,000000,1.12,1.22,1.1,1.18,35894,0
+CPRX.US,D,20110330,000000,1.17,1.17,1.1,1.11,25034,0
+CPRX.US,D,20110331,000000,1.12,1.17,1.11,1.12,16915,0
+CPRX.US,D,20110401,000000,1.11,1.11,1.11,1.11,4250,0
+CPRX.US,D,20110404,000000,1.12,1.15,1.1,1.11,8260,0
+CPRX.US,D,20110405,000000,1.11,1.17,1.11,1.14,6091,0
+CPRX.US,D,20110406,000000,1.11,1.11,1.11,1.11,3080,0
+CPRX.US,D,20110407,000000,1.12,1.15,1.11,1.12,9850,0
+CPRX.US,D,20110408,000000,1.15,1.15,1.11,1.11,12259,0
+CPRX.US,D,20110411,000000,1.13,1.13,1.1,1.1,17575,0
+CPRX.US,D,20110412,000000,1.1,1.12,1.1,1.1,6764,0
+CPRX.US,D,20110413,000000,1.11,1.11,1.1,1.1,6650,0
+CPRX.US,D,20110414,000000,1.1,1.1,1.1,1.1,6650,0
+CPRX.US,D,20110415,000000,1.1,1.12,1.1,1.11,13257,0
+CPRX.US,D,20110418,000000,1.1,1.13,1,1.13,25440,0
+CPRX.US,D,20110419,000000,1.11,1.14,1.11,1.13,5972,0
+CPRX.US,D,20110420,000000,1.14,1.17,1.11,1.12,14365,0
+CPRX.US,D,20110421,000000,1.15,1.16,1.1,1.13,17319,0
+CPRX.US,D,20110425,000000,1.13,1.19,1.12,1.19,15700,0
+CPRX.US,D,20110426,000000,1.18,1.19,1.12,1.12,6500,0
+CPRX.US,D,20110427,000000,1.11,1.15,1.11,1.13,3600,0
+CPRX.US,D,20110428,000000,1.12,1.19,1.12,1.14,7700,0
+CPRX.US,D,20110429,000000,1.16,1.16,1.1,1.14,9500,0
+CPRX.US,D,20110502,000000,1.14,1.16,1.14,1.15,3400,0
+CPRX.US,D,20110503,000000,1.17,1.17,1.1,1.11,9212,0
+CPRX.US,D,20110504,000000,1.12,1.15,1.1,1.13,13470,0
+CPRX.US,D,20110505,000000,1.1,1.12,1.1,1.11,5534,0
+CPRX.US,D,20110506,000000,1.13,1.13,1.1,1.11,12887,0
+CPRX.US,D,20110509,000000,1.15,1.15,1.15,1.15,1100,0
+CPRX.US,D,20110510,000000,1.15,1.15,1.11,1.13,7843,0
+CPRX.US,D,20110511,000000,1.15,1.19,1.12,1.13,31121,0
+CPRX.US,D,20110512,000000,1.15,1.17,1.11,1.17,12330,0
+CPRX.US,D,20110513,000000,1.18,1.18,1.15,1.15,12350,0
+CPRX.US,D,20110516,000000,1.19,1.19,1.15,1.16,21932,0
+CPRX.US,D,20110517,000000,1.18,1.19,1.15,1.18,26817,0
+CPRX.US,D,20110518,000000,1.19,1.19,1.15,1.16,3364,0
+CPRX.US,D,20110519,000000,1.19,1.22,1.16,1.16,52640,0
+CPRX.US,D,20110520,000000,1.16,1.17,1.16,1.16,8790,0
+CPRX.US,D,20110523,000000,1.15,1.19,1.15,1.16,7964,0
+CPRX.US,D,20110524,000000,1.17,1.19,1.16,1.19,13219,0
+CPRX.US,D,20110525,000000,1.17,1.18,1.16,1.18,7290,0
+CPRX.US,D,20110526,000000,1.16,1.17,1.16,1.16,3999,0
+CPRX.US,D,20110527,000000,1.16,1.16,1.15,1.16,10200,0
+CPRX.US,D,20110531,000000,1.16,1.19,1.16,1.18,7050,0
+CPRX.US,D,20110601,000000,1.18,1.22,1.18,1.2,24065,0
+CPRX.US,D,20110602,000000,1.19,1.3,1.19,1.29,116780,0
+CPRX.US,D,20110603,000000,1.25,1.95,1.25,1.7,1594227,0
+CPRX.US,D,20110606,000000,1.75,1.75,1.45,1.48,482564,0
+CPRX.US,D,20110607,000000,1.53,1.8,1.41,1.57,437476,0
+CPRX.US,D,20110608,000000,1.61,1.72,1.6,1.65,203710,0
+CPRX.US,D,20110609,000000,1.65,2.11,1.65,1.93,904748,0
+CPRX.US,D,20110610,000000,2,2.25,1.82,1.84,1091848,0
+CPRX.US,D,20110613,000000,1.82,1.84,1.61,1.7,219296,0
+CPRX.US,D,20110614,000000,1.7,1.98,1.67,1.82,219428,0
+CPRX.US,D,20110615,000000,1.78,1.88,1.7,1.76,144035,0
+CPRX.US,D,20110616,000000,1.75,1.88,1.69,1.78,173429,0
+CPRX.US,D,20110617,000000,1.88,1.9,1.71,1.81,239335,0
+CPRX.US,D,20110620,000000,1.9,1.9,1.81,1.81,126472,0
+CPRX.US,D,20110621,000000,1.84,1.91,1.81,1.89,149026,0
+CPRX.US,D,20110622,000000,1.9,1.95,1.83,1.87,219128,0
+CPRX.US,D,20110623,000000,1.84,1.9,1.7,1.85,146550,0
+CPRX.US,D,20110624,000000,1.9,1.9,1.77,1.85,60240,0
+CPRX.US,D,20110627,000000,1.9,1.91,1.76,1.9,156231,0
+CPRX.US,D,20110628,000000,1.89,1.9,1.81,1.87,49250,0
+CPRX.US,D,20110629,000000,1.85,1.9,1.82,1.87,44224,0
+CPRX.US,D,20110630,000000,1.9,1.9,1.8,1.88,87136,0
+CPRX.US,D,20110701,000000,1.84,1.85,1.76,1.82,63745,0
+CPRX.US,D,20110705,000000,1.84,1.84,1.75,1.77,49479,0
+CPRX.US,D,20110706,000000,1.76,1.77,1.66,1.66,101954,0
+CPRX.US,D,20110707,000000,1.66,1.76,1.66,1.76,105341,0
+CPRX.US,D,20110708,000000,1.74,1.76,1.65,1.75,38707,0
+CPRX.US,D,20110711,000000,1.71,1.71,1.41,1.64,127056,0
+CPRX.US,D,20110712,000000,1.6,1.6,1.5,1.56,50415,0
+CPRX.US,D,20110713,000000,1.56,1.63,1.5,1.59,41097,0
+CPRX.US,D,20110714,000000,1.61,1.61,1.48,1.58,154467,0
+CPRX.US,D,20110715,000000,1.57,1.59,1.47,1.5,39678,0
+CPRX.US,D,20110718,000000,1.45,1.52,1.42,1.45,58965,0
+CPRX.US,D,20110719,000000,1.45,1.55,1.45,1.51,37384,0
+CPRX.US,D,20110720,000000,1.55,1.68,1.54,1.62,63772,0
+CPRX.US,D,20110721,000000,1.65,1.72,1.63,1.7,53928,0
+CPRX.US,D,20110722,000000,1.73,1.73,1.68,1.7,51260,0
+CPRX.US,D,20110725,000000,1.71,1.71,1.6,1.64,63888,0
+CPRX.US,D,20110726,000000,1.66,1.7,1.6,1.62,53140,0
+CPRX.US,D,20110727,000000,1.58,1.61,1.45,1.55,189774,0
+CPRX.US,D,20110728,000000,1.52,1.59,1.46,1.55,19530,0
+CPRX.US,D,20110729,000000,1.51,1.59,1.51,1.55,17500,0
+CPRX.US,D,20110801,000000,1.59,1.62,1.5,1.54,20463,0
+CPRX.US,D,20110802,000000,1.55,1.55,1.53,1.53,8249,0
+CPRX.US,D,20110803,000000,1.53,1.58,1.46,1.48,18646,0
+CPRX.US,D,20110804,000000,1.43,1.43,1.31,1.32,62520,0
+CPRX.US,D,20110805,000000,1.3,1.35,1.21,1.31,53372,0
+CPRX.US,D,20110808,000000,1.25,1.3,1,1.07,102140,0
+CPRX.US,D,20110809,000000,1.1,1.41,1.1,1.32,81053,0
+CPRX.US,D,20110810,000000,1.24,1.45,1.24,1.37,54513,0
+CPRX.US,D,20110811,000000,1.34,1.34,1.26,1.28,33972,0
+CPRX.US,D,20110812,000000,1.28,1.4,1.28,1.36,9161,0
+CPRX.US,D,20110815,000000,1.39,1.42,1.38,1.4,12800,0
+CPRX.US,D,20110816,000000,1.38,1.41,1.26,1.27,22751,0
+CPRX.US,D,20110817,000000,1.27,1.29,1.25,1.29,8739,0
+CPRX.US,D,20110818,000000,1.23,1.26,1.15,1.22,19783,0
+CPRX.US,D,20110819,000000,1.23,1.25,1.16,1.25,2840,0
+CPRX.US,D,20110822,000000,1.28,1.28,1.18,1.18,8304,0
+CPRX.US,D,20110823,000000,1.22,1.31,1.16,1.27,16190,0
+CPRX.US,D,20110824,000000,1.24,1.3,1.18,1.2,32970,0
+CPRX.US,D,20110825,000000,1.21,1.24,1.16,1.17,8751,0
+CPRX.US,D,20110826,000000,1.19,1.25,1.17,1.23,2400,0
+CPRX.US,D,20110829,000000,1.24,1.31,1.21,1.31,18883,0
+CPRX.US,D,20110830,000000,1.25,1.31,1.23,1.24,5206,0
+CPRX.US,D,20110831,000000,1.3,1.3,1.25,1.25,2877,0
+CPRX.US,D,20110901,000000,1.29,1.29,1.25,1.25,2600,0
+CPRX.US,D,20110902,000000,1.26,1.31,1.21,1.3,17380,0
+CPRX.US,D,20110906,000000,1.28,1.3,1.18,1.23,229277,0
+CPRX.US,D,20110907,000000,1.27,1.28,1.24,1.24,15714,0
+CPRX.US,D,20110908,000000,1.23,1.23,1.2,1.2,4600,0
+CPRX.US,D,20110909,000000,1.19,1.28,1.19,1.28,35938,0
+CPRX.US,D,20110912,000000,1.22,1.45,1.22,1.45,70555,0
+CPRX.US,D,20110913,000000,1.48,1.72,1.45,1.55,118768,0
+CPRX.US,D,20110914,000000,1.64,1.84,1.59,1.72,288462,0
+CPRX.US,D,20110915,000000,1.85,1.9,1.73,1.73,261697,0
+CPRX.US,D,20110916,000000,1.72,1.77,1.56,1.72,152074,0
+CPRX.US,D,20110919,000000,1.7,1.73,1.5,1.57,98820,0
+CPRX.US,D,20110920,000000,1.6,1.61,1.55,1.56,80373,0
+CPRX.US,D,20110921,000000,1.58,1.59,1.49,1.53,92321,0
+CPRX.US,D,20110922,000000,1.49,1.5,1.39,1.45,118963,0
+CPRX.US,D,20110923,000000,1.49,1.58,1.47,1.52,30258,0
+CPRX.US,D,20110926,000000,1.58,1.6,1.46,1.54,29829,0
+CPRX.US,D,20110927,000000,1.62,1.64,1.55,1.56,21354,0
+CPRX.US,D,20110928,000000,1.64,1.64,1.54,1.54,25639,0
+CPRX.US,D,20110929,000000,1.55,1.59,1.55,1.55,13880,0
+CPRX.US,D,20110930,000000,1.55,1.559,1.46,1.49,42301,0
+CPRX.US,D,20111003,000000,1.46,1.53,1.37,1.42,32741,0
+CPRX.US,D,20111004,000000,1.37,1.4,1.31,1.32,27449,0
+CPRX.US,D,20111005,000000,1.36,1.4,1.31,1.37,18260,0
+CPRX.US,D,20111006,000000,1.4,1.51,1.37,1.45,4580,0
+CPRX.US,D,20111007,000000,1.41,1.55,1.41,1.41,9339,0
+CPRX.US,D,20111010,000000,1.43,1.43,1.34,1.41,24469,0
+CPRX.US,D,20111011,000000,1.42,1.55,1.38,1.42,12843,0
+CPRX.US,D,20111012,000000,1.42,1.44,1.36,1.36,17960,0
+CPRX.US,D,20111013,000000,1.4,1.4,1.22,1.3,33928,0
+CPRX.US,D,20111014,000000,1.32,1.49,1.3,1.46,32126,0
+CPRX.US,D,20111017,000000,1.5,1.55,1.37,1.44,33632,0
+CPRX.US,D,20111018,000000,1.47,1.47,1.34,1.41,14867,0
+CPRX.US,D,20111019,000000,1.37,1.46,1.36,1.36,11296,0
+CPRX.US,D,20111020,000000,1.4,1.4,1.26,1.26,33826,0
+CPRX.US,D,20111021,000000,1.29,1.31,1.25,1.29,49512,0
+CPRX.US,D,20111024,000000,1.3,1.46,1.3,1.39,36908,0
+CPRX.US,D,20111025,000000,1.37,1.46,1.3,1.46,22483,0
+CPRX.US,D,20111026,000000,1.46,1.46,1.36,1.39,9113,0
+CPRX.US,D,20111027,000000,1.43,1.43,1.29,1.3,72191,0
+CPRX.US,D,20111028,000000,1.23,1.25,1.02,1.05,981486,0
+CPRX.US,D,20111031,000000,1.1,1.1,1.04,1.04,294177,0
+CPRX.US,D,20111101,000000,1.04,1.04,0.95,1,334824,0
+CPRX.US,D,20111102,000000,1.03,1.03,0.99,1,111401,0
+CPRX.US,D,20111103,000000,1,1.05,1,1.01,41624,0
+CPRX.US,D,20111104,000000,1,1.07,1,1.02,199146,0
+CPRX.US,D,20111107,000000,1.04,1.12,1.02,1.02,157650,0
+CPRX.US,D,20111108,000000,1.09,1.09,1.01,1.04,147635,0
+CPRX.US,D,20111109,000000,1.04,1.1,1,1,329688,0
+CPRX.US,D,20111110,000000,1.05,1.05,0.9,0.96,172685,0
+CPRX.US,D,20111111,000000,1.01,1.04,0.98,0.99,189636,0
+CPRX.US,D,20111114,000000,1.03,1.08,1,1.01,232486,0
+CPRX.US,D,20111115,000000,1.05,1.05,1.01,1.01,50538,0
+CPRX.US,D,20111116,000000,1.04,1.05,1,1.01,89724,0
+CPRX.US,D,20111117,000000,1.02,1.03,1,1.01,47052,0
+CPRX.US,D,20111118,000000,1.01,1.2,1,1.13,833831,0
+CPRX.US,D,20111121,000000,1.05,1.11,1.02,1.04,517917,0
+CPRX.US,D,20111122,000000,1.07,1.07,1,1.07,158797,0
+CPRX.US,D,20111123,000000,1.07,1.09,1.03,1.03,76493,0
+CPRX.US,D,20111125,000000,1.07,1.13,1.03,1.04,89355,0
+CPRX.US,D,20111128,000000,1.06,1.09,1.02,1.03,97552,0
+CPRX.US,D,20111129,000000,1.06,1.06,1.01,1.02,100810,0
+CPRX.US,D,20111130,000000,1.03,1.08,1.02,1.03,111589,0
+CPRX.US,D,20111201,000000,1.02,1.06,1.02,1.06,91130,0
+CPRX.US,D,20111202,000000,1.06,1.08,1.04,1.07,61137,0
+CPRX.US,D,20111205,000000,1.07,1.11,1.04,1.07,147161,0
+CPRX.US,D,20111206,000000,1.1,1.15,1.05,1.1,182484,0
+CPRX.US,D,20111207,000000,1.13,1.21,1.09,1.15,190548,0
+CPRX.US,D,20111208,000000,1.2,1.2,1.11,1.12,72479,0
+CPRX.US,D,20111209,000000,1.12,1.18,1.08,1.13,45883,0
+CPRX.US,D,20111212,000000,1.12,1.12,1.07,1.1,55898,0
+CPRX.US,D,20111213,000000,1.1,1.12,1.03,1.07,140746,0
+CPRX.US,D,20111214,000000,1.04,1.07,1.01,1.05,51337,0
+CPRX.US,D,20111215,000000,1.02,1.05,1.02,1.02,23559,0
+CPRX.US,D,20111216,000000,1.07,1.15,1.03,1.07,197962,0
+CPRX.US,D,20111219,000000,1.07,1.2,1.06,1.1,124674,0
+CPRX.US,D,20111220,000000,1.12,1.39,1.07,1.18,810636,0
+CPRX.US,D,20111221,000000,1.14,1.2,1.1,1.12,334463,0
+CPRX.US,D,20111222,000000,1.15,1.15,1.11,1.11,118917,0
+CPRX.US,D,20111223,000000,1.12,1.15,1.09,1.09,121799,0
+CPRX.US,D,20111227,000000,1.1,1.14,1.09,1.14,79568,0
+CPRX.US,D,20111228,000000,1.16,1.16,1.11,1.15,104302,0
+CPRX.US,D,20111229,000000,1.19,1.23,1.15,1.2,145907,0
+CPRX.US,D,20111230,000000,1.21,1.33,1.21,1.29,283519,0
+CPRX.US,D,20120103,000000,1.35,1.36,1.27,1.3,224067,0
+CPRX.US,D,20120104,000000,1.3,1.38,1.3,1.34,192840,0
+CPRX.US,D,20120105,000000,1.31,1.35,1.25,1.3,164057,0
+CPRX.US,D,20120106,000000,1.29,1.33,1.2,1.2,258699,0
+CPRX.US,D,20120109,000000,1.2,1.23,1.12,1.17,195447,0
+CPRX.US,D,20120110,000000,1.19,1.22,1.16,1.21,91862,0
+CPRX.US,D,20120111,000000,1.21,1.25,1.2,1.2,82807,0
+CPRX.US,D,20120112,000000,1.22,1.24,1.19,1.22,87999,0
+CPRX.US,D,20120113,000000,1.2,1.2,1.16,1.19,85219,0
+CPRX.US,D,20120117,000000,1.22,1.25,1.18,1.2,118383,0
+CPRX.US,D,20120118,000000,1.19,1.22,1.19,1.19,86041,0
+CPRX.US,D,20120119,000000,1.22,1.27,1.16,1.18,85284,0
+CPRX.US,D,20120120,000000,1.19,1.24,1.13,1.17,113754,0
+CPRX.US,D,20120123,000000,1.15,1.2,1.15,1.17,82056,0
+CPRX.US,D,20120124,000000,1.17,1.21,1.14,1.14,87559,0
+CPRX.US,D,20120125,000000,1.17,1.17,1.1,1.12,146622,0
+CPRX.US,D,20120126,000000,1.12,1.17,1.1,1.15,77305,0
+CPRX.US,D,20120127,000000,1.15,1.16,1.1,1.11,105819,0
+CPRX.US,D,20120130,000000,1.06,1.11,1.05,1.09,128126,0
+CPRX.US,D,20120131,000000,1.09,1.09,1.05,1.08,121727,0
+CPRX.US,D,20120201,000000,1.07,1.1,1.03,1.1,124307,0
+CPRX.US,D,20120202,000000,1.08,1.09,1.05,1.08,49249,0
+CPRX.US,D,20120203,000000,1.08,1.13,1.08,1.09,55576,0
+CPRX.US,D,20120206,000000,1.09,1.16,1.09,1.12,128193,0
+CPRX.US,D,20120207,000000,1.15,1.16,1.1,1.11,86954,0
+CPRX.US,D,20120208,000000,1.14,1.14,1.09,1.1,89333,0
+CPRX.US,D,20120209,000000,1.14,1.15,1.11,1.12,22045,0
+CPRX.US,D,20120210,000000,1.12,1.14,1.06,1.07,115466,0
+CPRX.US,D,20120213,000000,1.15,1.16,1.07,1.1,186058,0
+CPRX.US,D,20120214,000000,1.11,1.18,1.1,1.16,142260,0
+CPRX.US,D,20120215,000000,1.17,1.18,1.14,1.14,80150,0
+CPRX.US,D,20120216,000000,1.14,1.14,1.12,1.14,39950,0
+CPRX.US,D,20120217,000000,1.13,1.15,1.12,1.13,46862,0
+CPRX.US,D,20120221,000000,1.12,1.17,1.09,1.11,109876,0
+CPRX.US,D,20120222,000000,1.09,1.13,1.09,1.11,45000,0
+CPRX.US,D,20120223,000000,1.09,1.13,1.09,1.1,19304,0
+CPRX.US,D,20120224,000000,1.1,1.15,1.08,1.1,32759,0
+CPRX.US,D,20120227,000000,1.09,1.12,1.08,1.1,32151,0
+CPRX.US,D,20120228,000000,1.09,1.12,1.07,1.1,70131,0
+CPRX.US,D,20120229,000000,1.1,1.1207,1.08,1.11,32559,0
+CPRX.US,D,20120301,000000,1.11,1.12,1.1,1.11,9085,0
+CPRX.US,D,20120302,000000,1.11,1.139,1.11,1.13,16930,0
+CPRX.US,D,20120305,000000,1.12,1.13,1.08,1.08,57292,0
+CPRX.US,D,20120306,000000,1.08,1.12,1.08,1.1,40470,0
+CPRX.US,D,20120307,000000,1.1,1.1,1.07,1.1,16535,0
+CPRX.US,D,20120308,000000,1.1,1.12,1.081,1.11,47958,0
+CPRX.US,D,20120309,000000,1.12,1.12,1.1,1.12,48845,0
+CPRX.US,D,20120312,000000,1.11,1.12,1.1,1.11,22265,0
+CPRX.US,D,20120313,000000,1.08,1.12,1.08,1.11,29404,0
+CPRX.US,D,20120314,000000,1.08,1.1,1.07,1.1,50190,0
+CPRX.US,D,20120315,000000,1.1,1.14,1.09,1.13,47439,0
+CPRX.US,D,20120316,000000,1.13,1.13,1.02,1.05,88070,0
+CPRX.US,D,20120319,000000,1.08,1.11,1.06,1.1,71740,0
+CPRX.US,D,20120320,000000,1.1,1.1,1.07,1.08,27826,0
+CPRX.US,D,20120321,000000,1.09,1.09,1.07,1.09,32120,0
+CPRX.US,D,20120322,000000,1.08,1.08,1.05,1.05,30550,0
+CPRX.US,D,20120323,000000,1.07,1.1,1.07,1.07,15756,0
+CPRX.US,D,20120326,000000,1.08,1.11,1.04,1.09,64933,0
+CPRX.US,D,20120327,000000,1.1,1.17,1.1,1.13,141236,0
+CPRX.US,D,20120328,000000,1.16,1.21,1.13,1.17,87534,0
+CPRX.US,D,20120329,000000,1.14,1.17,1.13,1.14,29730,0
+CPRX.US,D,20120330,000000,1.14,1.14,1.07,1.11,27751,0
+CPRX.US,D,20120402,000000,1.13,1.14,1.06,1.07,61495,0
+CPRX.US,D,20120403,000000,1.11,1.1295,1.06,1.07,20336,0
+CPRX.US,D,20120404,000000,1.09,1.1,1.06,1.09,21348,0
+CPRX.US,D,20120405,000000,1.08,1.09,1.04,1.05,43665,0
+CPRX.US,D,20120409,000000,1.04,1.07,1.02,1.04,14000,0
+CPRX.US,D,20120410,000000,1.04,1.085,1.02,1.04,90340,0
+CPRX.US,D,20120411,000000,1.02,1.089,0.98,0.9904,154134,0
+CPRX.US,D,20120412,000000,1,1.07,0.99,1,121177,0
+CPRX.US,D,20120413,000000,1.03,1.0319,0.985,1,65804,0
+CPRX.US,D,20120416,000000,1.03,1.03,0.91,0.9494,79929,0
+CPRX.US,D,20120417,000000,0.99,0.99,0.8554,0.8899,112007,0
+CPRX.US,D,20120418,000000,0.9,0.9098,0.85,0.85,90018,0
+CPRX.US,D,20120419,000000,0.91,0.91,0.8,0.8,168032,0
+CPRX.US,D,20120420,000000,0.76,1,0.75,0.98,207364,0
+CPRX.US,D,20120423,000000,0.97,1.021,0.91,0.94,60403,0
+CPRX.US,D,20120424,000000,0.89,0.94,0.89,0.91,12404,0
+CPRX.US,D,20120425,000000,0.93,1.01,0.89,1.001,82584,0
+CPRX.US,D,20120426,000000,0.99,1.05,0.94,1.04,56376,0
+CPRX.US,D,20120427,000000,1.03,1.1078,1.03,1.04,25872,0
+CPRX.US,D,20120430,000000,1.04,1.04,0.9801,0.9927,36260,0
+CPRX.US,D,20120501,000000,0.96,1,0.96,0.97,23384,0
+CPRX.US,D,20120502,000000,0.96,1.05,0.96,1,38000,0
+CPRX.US,D,20120503,000000,1.08,1.13,1.03,1.06,77407,0
+CPRX.US,D,20120504,000000,1.04,1.05,0.97,0.9799,39475,0
+CPRX.US,D,20120507,000000,0.96,0.985,0.96,0.96,21470,0
+CPRX.US,D,20120508,000000,0.96,0.9727,0.95,0.96,16735,0
+CPRX.US,D,20120509,000000,0.94,0.94,0.9,0.92,19750,0
+CPRX.US,D,20120510,000000,0.93,0.9499,0.93,0.933,17615,0
+CPRX.US,D,20120511,000000,0.93,0.93,0.853,0.89,33207,0
+CPRX.US,D,20120514,000000,0.89,0.92,0.86,0.9,61981,0
+CPRX.US,D,20120515,000000,0.9,0.9,0.89,0.89,18915,0
+CPRX.US,D,20120516,000000,0.89,0.9,0.83,0.85,92870,0
+CPRX.US,D,20120517,000000,0.8525,0.9,0.8,0.864,31299,0
+CPRX.US,D,20120518,000000,0.89,0.92,0.8,0.8,45952,0
+CPRX.US,D,20120521,000000,0.8,0.9,0.8,0.802,72903,0
+CPRX.US,D,20120522,000000,0.86,0.87,0.82,0.82,17117,0
+CPRX.US,D,20120523,000000,0.84,0.87,0.82,0.87,15928,0
+CPRX.US,D,20120524,000000,0.7601,0.77,0.4995,0.57,2917409,0
+CPRX.US,D,20120525,000000,0.59,0.597,0.561,0.561,592821,0
+CPRX.US,D,20120529,000000,0.58,0.5886,0.55,0.553,187923,0
+CPRX.US,D,20120530,000000,0.575,0.585,0.561,0.57,219644,0
+CPRX.US,D,20120531,000000,0.58,0.59,0.56,0.5624,126199,0
+CPRX.US,D,20120601,000000,0.57,0.57,0.55,0.5698,108088,0
+CPRX.US,D,20120604,000000,0.57,0.575,0.56,0.57,63106,0
+CPRX.US,D,20120605,000000,0.57,0.57,0.561,0.569,53655,0
+CPRX.US,D,20120606,000000,0.564,0.58,0.56,0.567,156010,0
+CPRX.US,D,20120607,000000,0.5601,0.571,0.5601,0.571,104771,0
+CPRX.US,D,20120608,000000,0.57,0.609,0.561,0.6,660185,0
+CPRX.US,D,20120611,000000,0.61,0.62,0.5636,0.59,177145,0
+CPRX.US,D,20120612,000000,0.6,0.6,0.5689,0.57,21065,0
+CPRX.US,D,20120613,000000,0.58,0.592,0.57,0.58,41196,0
+CPRX.US,D,20120614,000000,0.5705,0.5839,0.5503,0.5651,94746,0
+CPRX.US,D,20120615,000000,0.5652,0.57,0.5561,0.5585,57004,0
+CPRX.US,D,20120618,000000,0.55,0.562,0.55,0.5545,40450,0
+CPRX.US,D,20120619,000000,0.56,0.5658,0.55,0.565,110211,0
+CPRX.US,D,20120620,000000,0.57,0.575,0.56,0.56,21135,0
+CPRX.US,D,20120621,000000,0.56,0.578,0.5,0.54,136214,0
+CPRX.US,D,20120622,000000,0.555,0.555,0.5282,0.5459,19834,0
+CPRX.US,D,20120625,000000,0.5548,0.5548,0.54,0.55,86552,0
+CPRX.US,D,20120626,000000,0.56,0.56,0.5401,0.55,17000,0
+CPRX.US,D,20120627,000000,0.521,0.548,0.52,0.543,49000,0
+CPRX.US,D,20120628,000000,0.55,0.55,0.51,0.528,70800,0
+CPRX.US,D,20120629,000000,0.5299,0.547,0.5299,0.53,28920,0
+CPRX.US,D,20120702,000000,0.51,0.5439,0.51,0.535,52300,0
+CPRX.US,D,20120703,000000,0.54,0.55,0.535,0.5401,97065,0
+CPRX.US,D,20120705,000000,0.555,0.563,0.545,0.56,212278,0
+CPRX.US,D,20120706,000000,0.6,0.6,0.5679,0.58,313481,0
+CPRX.US,D,20120709,000000,0.6179,0.6797,0.59,0.66,906629,0
+CPRX.US,D,20120710,000000,0.69,0.69,0.62,0.6451,275777,0
+CPRX.US,D,20120711,000000,0.65,0.6501,0.62,0.6399,146250,0
+CPRX.US,D,20120712,000000,0.67,0.92,0.67,0.78,2956240,0
+CPRX.US,D,20120713,000000,0.83,0.948,0.8,0.86,1594861,0
+CPRX.US,D,20120716,000000,0.83,0.88,0.8,0.86,449500,0
+CPRX.US,D,20120717,000000,0.855,0.86,0.8224,0.86,258633,0
+CPRX.US,D,20120718,000000,0.86,1.019,0.86,0.96,1228345,0
+CPRX.US,D,20120719,000000,0.97,1.06,0.97,1.02,1026900,0
+CPRX.US,D,20120720,000000,1.03,1.16,1.03,1.1,994650,0
+CPRX.US,D,20120723,000000,1.13,1.14,1.05,1.1,723302,0
+CPRX.US,D,20120724,000000,1.22,1.48,1.22,1.35,4296232,0
+CPRX.US,D,20120725,000000,1.35,1.43,1.21,1.38,1257574,0
+CPRX.US,D,20120726,000000,1.39,1.39,1.26,1.37,714463,0
+CPRX.US,D,20120727,000000,1.38,1.38,1.27,1.3,618802,0
+CPRX.US,D,20120730,000000,1.3,1.308,1.22,1.25,560786,0
+CPRX.US,D,20120731,000000,1.27,1.28,1.22,1.2502,483949,0
+CPRX.US,D,20120801,000000,1.28,1.53,1.26,1.43,2020437,0
+CPRX.US,D,20120802,000000,1.43,1.46,1.38,1.41,591060,0
+CPRX.US,D,20120803,000000,1.44,1.55,1.42,1.46,744031,0
+CPRX.US,D,20120806,000000,1.48,1.49,1.35,1.36,695722,0
+CPRX.US,D,20120807,000000,1.41,1.4199,1.35,1.35,280999,0
+CPRX.US,D,20120808,000000,1.35,1.36,1.3,1.33,317261,0
+CPRX.US,D,20120809,000000,1.31,1.35,1.25,1.33,378928,0
+CPRX.US,D,20120810,000000,1.29,1.44,1.26,1.4,497231,0
+CPRX.US,D,20120813,000000,1.37,1.56,1.37,1.52,743670,0
+CPRX.US,D,20120814,000000,1.49,1.64,1.49,1.58,558307,0
+CPRX.US,D,20120815,000000,1.49,1.49,1.361,1.4,952078,0
+CPRX.US,D,20120816,000000,1.4,1.44,1.34,1.39,404992,0
+CPRX.US,D,20120817,000000,1.4,1.5199,1.36,1.47,342483,0
+CPRX.US,D,20120820,000000,1.47,1.47,1.42,1.45,311578,0
+CPRX.US,D,20120821,000000,1.47,1.64,1.4585,1.64,1293375,0
+CPRX.US,D,20120822,000000,1.65,1.79,1.64,1.71,1429341,0
+CPRX.US,D,20120823,000000,1.74,1.78,1.66,1.72,787597,0
+CPRX.US,D,20120824,000000,1.85,1.95,1.77,1.86,2355454,0
+CPRX.US,D,20120827,000000,1.95,1.97,1.78,1.89,2008817,0
+CPRX.US,D,20120828,000000,1.48,1.59,1.37,1.52,6951107,0
+CPRX.US,D,20120829,000000,1.53,1.6,1.53,1.53,1791077,0
+CPRX.US,D,20120830,000000,1.55,1.56,1.41,1.47,1444084,0
+CPRX.US,D,20120831,000000,1.49,1.54,1.47,1.5,771261,0
+CPRX.US,D,20120904,000000,1.54,1.55,1.45,1.46,781074,0
+CPRX.US,D,20120905,000000,1.5,1.5099,1.43,1.45,468683,0
+CPRX.US,D,20120906,000000,1.44,1.45,1.27,1.33,1629974,0
+CPRX.US,D,20120907,000000,1.32,1.37,1.28,1.37,502020,0
+CPRX.US,D,20120910,000000,1.4,1.54,1.38,1.46,2185158,0
+CPRX.US,D,20120911,000000,1.49,1.54,1.4,1.45,848179,0
+CPRX.US,D,20120912,000000,1.45,1.452,1.36,1.43,562011,0
+CPRX.US,D,20120913,000000,1.41,1.43,1.36,1.38,510299,0
+CPRX.US,D,20120914,000000,1.38,1.4,1.33,1.39,737747,0
+CPRX.US,D,20120917,000000,1.52,1.56,1.45,1.55,2229700,0
+CPRX.US,D,20120918,000000,1.64,2.27,1.6,1.99,5430638,0
+CPRX.US,D,20120919,000000,2.17,2.27,1.75,1.86,8145570,0
+CPRX.US,D,20120920,000000,1.91,1.93,1.78,1.87,983876,0
+CPRX.US,D,20120921,000000,1.9,1.94,1.85,1.92,1155145,0
+CPRX.US,D,20120924,000000,1.98,2.04,1.83,1.91,2087596,0
+CPRX.US,D,20120925,000000,1.89,1.89,1.8,1.84,889765,0
+CPRX.US,D,20120926,000000,1.52,1.71,1.4,1.6,4891384,0
+CPRX.US,D,20120927,000000,1.62,1.62,1.47,1.5,2170099,0
+CPRX.US,D,20120928,000000,1.49,1.53,1.36,1.51,1979093,0
+CPRX.US,D,20121001,000000,1.5,1.64,1.46,1.52,971747,0
+CPRX.US,D,20121002,000000,1.53,1.56,1.5,1.55,460152,0
+CPRX.US,D,20121003,000000,1.55,1.7,1.52,1.65,1465764,0
+CPRX.US,D,20121004,000000,1.68,1.7,1.62,1.67,846653,0
+CPRX.US,D,20121005,000000,1.66,1.68,1.62,1.67,552072,0
+CPRX.US,D,20121008,000000,1.7,1.78,1.66,1.71,884099,0
+CPRX.US,D,20121009,000000,1.73,1.73,1.59,1.69,1036577,0
+CPRX.US,D,20121010,000000,1.7,1.73,1.65,1.69,515895,0
+CPRX.US,D,20121011,000000,1.7,1.71,1.65,1.65,500204,0
+CPRX.US,D,20121012,000000,1.66,1.66,1.6,1.63,503700,0
+CPRX.US,D,20121015,000000,1.62,1.65,1.58,1.61,295465,0
+CPRX.US,D,20121016,000000,1.63,1.64,1.57,1.61,247840,0
+CPRX.US,D,20121017,000000,1.59,1.68,1.54,1.67,1242502,0
+CPRX.US,D,20121018,000000,1.68,1.7499,1.67,1.705,575450,0
+CPRX.US,D,20121019,000000,1.7,1.72,1.61,1.66,680719,0
+CPRX.US,D,20121022,000000,1.64,1.69,1.61,1.65,350001,0
+CPRX.US,D,20121023,000000,1.63,1.65,1.57,1.6,740275,0
+CPRX.US,D,20121024,000000,1.57,1.63,1.56,1.6,506198,0
+CPRX.US,D,20121025,000000,1.63,1.66,1.58,1.63,213528,0
+CPRX.US,D,20121026,000000,1.66,1.67,1.58,1.65,541602,0
+CPRX.US,D,20121031,000000,1.65,1.65,1.42,1.54,922230,0
+CPRX.US,D,20121101,000000,1.5,1.51,1.42,1.47,519885,0
+CPRX.US,D,20121102,000000,1.47,1.48,1.45,1.46,286154,0
+CPRX.US,D,20121105,000000,1.43,1.61,1.43,1.51,463553,0
+CPRX.US,D,20121106,000000,1.53,1.57,1.43,1.45,367103,0
+CPRX.US,D,20121107,000000,1.49,1.5,1.42,1.45,350555,0
+CPRX.US,D,20121108,000000,0.6,0.69,0.43,0.5,15165556,0
+CPRX.US,D,20121109,000000,0.47,0.48,0.4,0.44,3776113,0
+CPRX.US,D,20121112,000000,0.41,0.4498,0.39,0.393,2201407,0
+CPRX.US,D,20121113,000000,0.4,0.4798,0.37,0.4598,2886804,0
+CPRX.US,D,20121114,000000,0.49,0.5188,0.4,0.41,2592632,0
+CPRX.US,D,20121115,000000,0.45,0.45,0.4,0.41,1000218,0
+CPRX.US,D,20121116,000000,0.41,0.43,0.4,0.42,715800,0
+CPRX.US,D,20121119,000000,0.426,0.43,0.4116,0.418,460200,0
+CPRX.US,D,20121120,000000,0.42,0.4223,0.4012,0.4105,596199,0
+CPRX.US,D,20121121,000000,0.41,0.4399,0.41,0.4201,702402,0
+CPRX.US,D,20121123,000000,0.4256,0.445,0.42,0.44,390617,0
+CPRX.US,D,20121126,000000,0.443,0.539,0.44,0.495,2903793,0
+CPRX.US,D,20121127,000000,0.48,0.538,0.47,0.5002,1257690,0
+CPRX.US,D,20121128,000000,0.5101,0.5101,0.47,0.4821,760581,0
+CPRX.US,D,20121129,000000,0.49,0.5098,0.47,0.5085,877842,0
+CPRX.US,D,20121130,000000,0.51,0.51,0.48,0.5,486156,0
+CPRX.US,D,20121203,000000,0.51,0.53,0.5,0.5,392320,0
+CPRX.US,D,20121204,000000,0.5001,0.5092,0.47,0.4702,631452,0
+CPRX.US,D,20121205,000000,0.471,0.4711,0.45,0.45,492682,0
+CPRX.US,D,20121206,000000,0.45,0.4697,0.44,0.44,287805,0
+CPRX.US,D,20121207,000000,0.44,0.4501,0.42,0.423,552897,0
+CPRX.US,D,20121210,000000,0.42,0.4575,0.42,0.45,230449,0
+CPRX.US,D,20121211,000000,0.45,0.4692,0.43,0.44,176096,0
+CPRX.US,D,20121212,000000,0.44,0.4888,0.44,0.462,543089,0
+CPRX.US,D,20121213,000000,0.47,0.4892,0.455,0.46,385804,0
+CPRX.US,D,20121214,000000,0.4625,0.48,0.43,0.4378,322782,0
+CPRX.US,D,20121217,000000,0.436,0.4597,0.436,0.447,455602,0
+CPRX.US,D,20121218,000000,0.447,0.45,0.423,0.446,304794,0
+CPRX.US,D,20121219,000000,0.43,0.458,0.43,0.448,548001,0
+CPRX.US,D,20121220,000000,0.45,0.46,0.4402,0.46,475739,0
+CPRX.US,D,20121221,000000,0.4445,0.467,0.4427,0.4433,157725,0
+CPRX.US,D,20121224,000000,0.44,0.495,0.44,0.4892,278697,0
+CPRX.US,D,20121226,000000,0.48,0.49,0.451,0.452,298118,0
+CPRX.US,D,20121227,000000,0.47,0.48,0.44,0.44,195189,0
+CPRX.US,D,20121228,000000,0.4323,0.4401,0.42,0.435,658838,0
+CPRX.US,D,20121231,000000,0.43,0.4704,0.41,0.435,332630,0
+CPRX.US,D,20130102,000000,0.44,0.47,0.43,0.44,514386,0
+CPRX.US,D,20130103,000000,0.483,0.483,0.45,0.47,258592,0
+CPRX.US,D,20130104,000000,0.4798,0.5099,0.47,0.487,607459,0
+CPRX.US,D,20130107,000000,0.5,0.5799,0.472,0.5501,931057,0
+CPRX.US,D,20130108,000000,0.56,0.6,0.52,0.59,1371150,0
+CPRX.US,D,20130109,000000,0.6,0.6,0.5599,0.575,648722,0
+CPRX.US,D,20130110,000000,0.59,0.6,0.5415,0.56,638190,0
+CPRX.US,D,20130111,000000,0.56,0.5651,0.5457,0.554,252328,0
+CPRX.US,D,20130114,000000,0.56,0.5808,0.5503,0.57,187240,0
+CPRX.US,D,20130115,000000,0.521,0.55,0.512,0.5449,377359,0
+CPRX.US,D,20130116,000000,0.5306,0.5579,0.516,0.517,202277,0
+CPRX.US,D,20130117,000000,0.511,0.5285,0.511,0.52,169377,0
+CPRX.US,D,20130118,000000,0.5155,0.5252,0.5115,0.513,87487,0
+CPRX.US,D,20130122,000000,0.53,0.5399,0.5025,0.5203,248689,0
+CPRX.US,D,20130123,000000,0.52,0.5705,0.512,0.5522,494558,0
+CPRX.US,D,20130124,000000,0.5382,0.57,0.5351,0.54,220600,0
+CPRX.US,D,20130125,000000,0.55,0.57,0.54,0.5561,307850,0
+CPRX.US,D,20130128,000000,0.56,0.584,0.55,0.56,326320,0
+CPRX.US,D,20130129,000000,0.5701,0.58,0.535,0.535,179891,0
+CPRX.US,D,20130130,000000,0.535,0.5479,0.5223,0.5372,245366,0
+CPRX.US,D,20130131,000000,0.5203,0.5289,0.5105,0.52,364482,0
+CPRX.US,D,20130201,000000,0.525,0.5499,0.49,0.51,413630,0
+CPRX.US,D,20130204,000000,0.5,0.525,0.484,0.5249,358515,0
+CPRX.US,D,20130205,000000,0.5001,0.525,0.4901,0.503,154730,0
+CPRX.US,D,20130206,000000,0.47,0.507,0.46,0.507,184532,0
+CPRX.US,D,20130207,000000,0.53,0.55,0.51,0.54,373758,0
+CPRX.US,D,20130208,000000,0.54,0.54,0.5201,0.53,156023,0
+CPRX.US,D,20130211,000000,0.54,0.54,0.49,0.5096,459639,0
+CPRX.US,D,20130212,000000,0.508,0.508,0.482,0.484,182497,0
+CPRX.US,D,20130213,000000,0.49,0.5,0.48,0.48,246836,0
+CPRX.US,D,20130214,000000,0.48,0.49,0.46,0.46,255747,0
+CPRX.US,D,20130215,000000,0.49,0.49,0.47,0.48,121703,0
+CPRX.US,D,20130219,000000,0.49,0.499,0.4133,0.4301,692078,0
+CPRX.US,D,20130220,000000,0.4504,0.5,0.45,0.4699,519021,0
+CPRX.US,D,20130221,000000,0.47,0.49,0.4421,0.445,345256,0
+CPRX.US,D,20130222,000000,0.4754,0.4879,0.458,0.47,333916,0
+CPRX.US,D,20130225,000000,0.47,0.4798,0.422,0.45,240741,0
+CPRX.US,D,20130226,000000,0.45,0.4678,0.4325,0.45,151297,0
+CPRX.US,D,20130227,000000,0.45,0.46,0.431,0.453,162073,0
+CPRX.US,D,20130228,000000,0.46,0.46,0.411,0.458,280583,0
+CPRX.US,D,20130301,000000,0.457,0.457,0.4215,0.45,204996,0
+CPRX.US,D,20130304,000000,0.46,0.49,0.4457,0.4615,528956,0
+CPRX.US,D,20130305,000000,0.4615,0.4899,0.4456,0.45,212129,0
+CPRX.US,D,20130306,000000,0.4467,0.457,0.43,0.43,233225,0
+CPRX.US,D,20130307,000000,0.432,0.46,0.43,0.452,458202,0
+CPRX.US,D,20130308,000000,0.46,0.4899,0.4518,0.48,604607,0
+CPRX.US,D,20130311,000000,0.5,0.53,0.48,0.52,533909,0
+CPRX.US,D,20130312,000000,0.519,0.55,0.519,0.5449,887885,0
+CPRX.US,D,20130313,000000,0.55,0.55,0.52,0.52,461300,0
+CPRX.US,D,20130314,000000,0.52,0.55,0.52,0.54,232159,0
+CPRX.US,D,20130315,000000,0.55,0.55,0.53,0.53,244965,0
+CPRX.US,D,20130318,000000,0.53,0.54,0.51,0.51,286443,0
+CPRX.US,D,20130319,000000,0.52,0.5399,0.5052,0.52,321442,0
+CPRX.US,D,20130320,000000,0.52,0.52,0.48,0.485,287731,0
+CPRX.US,D,20130321,000000,0.498,0.5,0.4814,0.4856,122586,0
+CPRX.US,D,20130322,000000,0.49,0.4995,0.4856,0.4856,64802,0
+CPRX.US,D,20130325,000000,0.5,0.5098,0.48,0.508,312893,0
+CPRX.US,D,20130326,000000,0.51,0.52,0.5,0.52,126893,0
+CPRX.US,D,20130327,000000,0.54,0.559,0.49,0.495,726174,0
+CPRX.US,D,20130328,000000,0.5,0.52,0.475,0.4902,271412,0
+CPRX.US,D,20130401,000000,0.4811,0.495,0.453,0.475,156686,0
+CPRX.US,D,20130402,000000,0.4884,0.4974,0.45,0.465,80517,0
+CPRX.US,D,20130403,000000,0.47,0.47,0.45,0.4571,172495,0
+CPRX.US,D,20130404,000000,0.4551,0.48,0.4506,0.4527,60045,0
+CPRX.US,D,20130405,000000,0.458,0.4795,0.451,0.4598,59498,0
+CPRX.US,D,20130408,000000,0.4621,0.4651,0.452,0.4536,116627,0
+CPRX.US,D,20130409,000000,0.4525,0.4799,0.4505,0.4721,345334,0
+CPRX.US,D,20130410,000000,0.48,0.4897,0.4702,0.48,132531,0
+CPRX.US,D,20130411,000000,0.49,0.49,0.47,0.476,162574,0
+CPRX.US,D,20130412,000000,0.49,0.49,0.4753,0.49,163887,0
+CPRX.US,D,20130415,000000,0.5,0.5,0.46,0.464,77850,0
+CPRX.US,D,20130416,000000,0.475,0.48,0.4601,0.475,112866,0
+CPRX.US,D,20130417,000000,0.4799,0.4799,0.4725,0.4725,116535,0
+CPRX.US,D,20130418,000000,0.48,0.5701,0.48,0.563,1937294,0
+CPRX.US,D,20130419,000000,0.64,0.96,0.62,0.88,6177582,0
+CPRX.US,D,20130422,000000,1,1.12,0.92,1.06,8375660,0
+CPRX.US,D,20130423,000000,1.08,1.08,0.81,0.92,4442560,0
+CPRX.US,D,20130424,000000,0.93,0.95,0.8327,0.95,1572255,0
+CPRX.US,D,20130425,000000,0.97,1.03,0.9228,0.97,1214655,0
+CPRX.US,D,20130426,000000,1,1,0.91,0.96,869964,0
+CPRX.US,D,20130429,000000,0.9501,0.9501,0.8702,0.89,1076026,0
+CPRX.US,D,20130430,000000,0.89,0.89,0.71,0.75,1575716,0
+CPRX.US,D,20130501,000000,0.75,0.81,0.68,0.8,1139165,0
+CPRX.US,D,20130502,000000,0.81,0.88,0.77,0.81,687294,0
+CPRX.US,D,20130503,000000,0.81,0.83,0.77,0.8,367611,0
+CPRX.US,D,20130506,000000,0.845,0.845,0.785,0.792,409859,0
+CPRX.US,D,20130507,000000,0.81,0.83,0.789,0.8,275071,0
+CPRX.US,D,20130508,000000,0.83,0.83,0.7914,0.805,485361,0
+CPRX.US,D,20130509,000000,0.82,0.84,0.8,0.835,405843,0
+CPRX.US,D,20130510,000000,0.85,0.9699,0.85,0.95,1594219,0
+CPRX.US,D,20130513,000000,0.99,1.03,0.91,0.935,1328857,0
+CPRX.US,D,20130514,000000,0.94,0.949,0.88,0.8951,494553,0
+CPRX.US,D,20130515,000000,0.893,0.93,0.8699,0.878,267638,0
+CPRX.US,D,20130516,000000,0.89,0.89,0.79,0.8295,830508,0
+CPRX.US,D,20130517,000000,0.84,0.85,0.8,0.8251,275807,0
+CPRX.US,D,20130520,000000,0.8,0.88,0.8,0.865,466579,0
+CPRX.US,D,20130521,000000,0.89,0.92,0.87,0.91,478509,0
+CPRX.US,D,20130522,000000,0.92,0.93,0.84,0.8496,441186,0
+CPRX.US,D,20130523,000000,0.84,0.87,0.8126,0.835,361006,0
+CPRX.US,D,20130524,000000,0.82,0.8799,0.82,0.8799,175045,0
+CPRX.US,D,20130528,000000,0.91,0.91,0.8516,0.8573,320490,0
+CPRX.US,D,20130529,000000,0.85,0.86,0.812,0.8121,380118,0
+CPRX.US,D,20130530,000000,0.81,0.93,0.81,0.92,731483,0
+CPRX.US,D,20130531,000000,0.93,1.01,0.87,0.89,1694516,0
+CPRX.US,D,20130603,000000,0.89,0.9379,0.86,0.8799,317067,0
+CPRX.US,D,20130604,000000,0.88,0.8979,0.8551,0.8725,364618,0
+CPRX.US,D,20130605,000000,0.855,0.888,0.8326,0.8659,443632,0
+CPRX.US,D,20130606,000000,0.86,0.878,0.8411,0.85,279390,0
+CPRX.US,D,20130607,000000,0.87,0.8949,0.845,0.86,164482,0
+CPRX.US,D,20130610,000000,0.8785,0.92,0.8517,0.9029,329471,0
+CPRX.US,D,20130611,000000,0.9,1.1,0.87,1.07,5748381,0
+CPRX.US,D,20130612,000000,1.17,1.19,1.02,1.04,5621618,0
+CPRX.US,D,20130613,000000,1.05,1.0531,0.9317,0.9823,1664464,0
+CPRX.US,D,20130614,000000,0.98,0.98,0.9325,0.96,990746,0
+CPRX.US,D,20130617,000000,0.95,0.9744,0.905,0.9384,717005,0
+CPRX.US,D,20130618,000000,0.95,1.02,0.92,0.97,817671,0
+CPRX.US,D,20130619,000000,0.99,1,0.92,0.94,659804,0
+CPRX.US,D,20130620,000000,0.9215,0.9299,0.872,0.898,830093,0
+CPRX.US,D,20130621,000000,0.86,0.89,0.84,0.87,816901,0
+CPRX.US,D,20130624,000000,0.87,0.89,0.831,0.8899,450631,0
+CPRX.US,D,20130625,000000,0.9,0.948,0.86,0.9111,668497,0
+CPRX.US,D,20130626,000000,0.9,0.92,0.8602,0.8999,376584,0
+CPRX.US,D,20130627,000000,0.94,0.96,0.88,0.9099,627445,0
+CPRX.US,D,20130628,000000,0.92,0.93,0.862,0.896,270504,0
+CPRX.US,D,20130701,000000,0.91,0.91,0.87,0.89,250946,0
+CPRX.US,D,20130702,000000,0.89,0.91,0.86,0.8713,156720,0
+CPRX.US,D,20130703,000000,0.8899,0.8899,0.87,0.8771,109557,0
+CPRX.US,D,20130705,000000,0.88,0.94,0.88,0.92,582794,0
+CPRX.US,D,20130708,000000,0.9,0.92,0.88,0.89,217011,0
+CPRX.US,D,20130709,000000,0.89,0.92,0.89,0.9047,167033,0
+CPRX.US,D,20130710,000000,0.915,0.92,0.8812,0.89,398135,0
+CPRX.US,D,20130711,000000,0.9,0.96,0.89,0.94,868452,0
+CPRX.US,D,20130712,000000,0.94,1.06,0.93,1.03,3127573,0
+CPRX.US,D,20130715,000000,1.03,1.03,0.9622,1,1086298,0
+CPRX.US,D,20130716,000000,1,1,0.951,0.97,578254,0
+CPRX.US,D,20130717,000000,0.97,1,0.9609,0.972,258997,0
+CPRX.US,D,20130718,000000,0.98,1.05,0.95,1.03,1437255,0
+CPRX.US,D,20130719,000000,1.04,1.21,1.03,1.2,5151707,0
+CPRX.US,D,20130722,000000,1.26,1.3801,1.21,1.22,6093113,0
+CPRX.US,D,20130723,000000,1.24,1.28,1.15,1.2,1310844,0
+CPRX.US,D,20130724,000000,1.21,1.23,1.07,1.15,1247536,0
+CPRX.US,D,20130725,000000,1.11,1.19,1.09,1.17,684622,0
+CPRX.US,D,20130726,000000,1.19,1.3,1.15,1.28,1651458,0
+CPRX.US,D,20130729,000000,1.31,1.39,1.24,1.31,2230332,0
+CPRX.US,D,20130730,000000,1.32,1.35,1.26,1.28,1127404,0
+CPRX.US,D,20130731,000000,1.3,1.3001,1.25,1.3,964512,0
+CPRX.US,D,20130801,000000,1.31,1.42,1.3,1.4,1926133,0
+CPRX.US,D,20130802,000000,1.42,1.63,1.42,1.61,4085116,0
+CPRX.US,D,20130805,000000,1.62,1.66,1.45,1.59,2635444,0
+CPRX.US,D,20130806,000000,1.6,1.6,1.45,1.47,1579130,0
+CPRX.US,D,20130807,000000,1.46,1.46,1.28,1.35,2781765,0
+CPRX.US,D,20130808,000000,1.39,1.39,1.27,1.294,1176788,0
+CPRX.US,D,20130809,000000,1.25,1.3,1.24,1.28,836430,0
+CPRX.US,D,20130812,000000,1.28,1.39,1.28,1.38,1942525,0
+CPRX.US,D,20130813,000000,1.45,1.6,1.43,1.43,4813333,0
+CPRX.US,D,20130814,000000,1.46,1.51,1.36,1.45,2273008,0
+CPRX.US,D,20130815,000000,1.36,1.4,1.28,1.34,1344428,0
+CPRX.US,D,20130816,000000,1.34,1.45,1.3,1.33,1333651,0
+CPRX.US,D,20130819,000000,1.33,1.36,1.29,1.3,779793,0
+CPRX.US,D,20130820,000000,1.28,1.35,1.28,1.35,522854,0
+CPRX.US,D,20130821,000000,1.32,1.37,1.3,1.31,421194,0
+CPRX.US,D,20130822,000000,1.33,1.33,1.25,1.28,1025147,0
+CPRX.US,D,20130823,000000,1.27,1.32,1.22,1.27,638477,0
+CPRX.US,D,20130826,000000,1.3,1.45,1.3,1.42,2755280,0
+CPRX.US,D,20130827,000000,2.26,2.5,1.95,2.01,18299080,0
+CPRX.US,D,20130828,000000,1.98,2.01,1.7,1.76,5485518,0
+CPRX.US,D,20130829,000000,1.89,2.07,1.83,1.88,4925784,0
+CPRX.US,D,20130830,000000,1.96,1.98,1.88,1.94,1372464,0
+CPRX.US,D,20130903,000000,1.99,2.05,1.95,1.98,1787974,0
+CPRX.US,D,20130904,000000,1.98,2,1.89,1.94,1270994,0
+CPRX.US,D,20130905,000000,1.8,1.92,1.8,1.92,3218374,0
+CPRX.US,D,20130906,000000,1.95,2.13,1.87,2.1,3539171,0
+CPRX.US,D,20130909,000000,2.12,2.25,2.05,2.24,3674790,0
+CPRX.US,D,20130910,000000,2.18,2.4,2.18,2.36,3628599,0
+CPRX.US,D,20130911,000000,2.38,2.61,2.36,2.59,4594154,0
+CPRX.US,D,20130912,000000,2.65,2.75,2.34,2.53,3718375,0
+CPRX.US,D,20130913,000000,2.58,2.59,2.37,2.43,2162743,0
+CPRX.US,D,20130916,000000,2.48,2.489,2.39,2.45,1368055,0
+CPRX.US,D,20130917,000000,2.48,2.57,2.45,2.48,1527179,0
+CPRX.US,D,20130918,000000,2.55,2.7,2.5,2.69,1984880,0
+CPRX.US,D,20130919,000000,2.85,2.99,2.72,2.86,2791703,0
+CPRX.US,D,20130920,000000,2.92,2.95,2.79,2.86,1794387,0
+CPRX.US,D,20130923,000000,2.93,2.93,2.8,2.87,1349297,0
+CPRX.US,D,20130924,000000,2.96,3.24,2.9,3.08,4283000,0
+CPRX.US,D,20130925,000000,3.17,3.2,3.05,3.12,2104900,0
+CPRX.US,D,20130926,000000,3.18,3.25,3.12,3.16,1326120,0
+CPRX.US,D,20130927,000000,3.18,3.24,3.08,3.23,1269000,0
+CPRX.US,D,20130930,000000,3.2,3.2,2.85,3.05,3152534,0
+CPRX.US,D,20131001,000000,2.99,3.14,2.97,3.13,1102535,0
+CPRX.US,D,20131002,000000,3.11,3.33,3.06,3.33,1777000,0
+CPRX.US,D,20131003,000000,3.42,3.65,3.35,3.39,2982779,0
+CPRX.US,D,20131004,000000,3.5,3.52,3.21,3.28,2457600,0
+CPRX.US,D,20131007,000000,3.2,3.28,3.06,3.17,1755400,0
+CPRX.US,D,20131008,000000,3.35,3.55,3.07,3.18,3067600,0
+CPRX.US,D,20131009,000000,3.25,3.29,2.17,2.91,4721700,0
+CPRX.US,D,20131010,000000,3.02,3.05,2.66,2.75,2529083,0
+CPRX.US,D,20131011,000000,2.62,2.77,2.38,2.64,4343700,0
+CPRX.US,D,20131014,000000,2.64,2.74,2.53,2.65,1126069,0
+CPRX.US,D,20131015,000000,2.63,2.87,2.58,2.7,2099046,0
+CPRX.US,D,20131016,000000,2.64,2.7,2.6,2.64,859576,0
+CPRX.US,D,20131017,000000,2.63,2.76,2.58,2.61,858700,0
+CPRX.US,D,20131018,000000,2.06,2.28,1.71,1.9,9952120,0
+CPRX.US,D,20131021,000000,1.82,1.91,1.49,1.52,7032350,0
+CPRX.US,D,20131022,000000,1.7,1.85,1.68,1.82,4413200,0
+CPRX.US,D,20131023,000000,1.98,2.1,1.86,2.01,5252900,0
+CPRX.US,D,20131024,000000,2,2.01,1.83,1.93,2400100,0
+CPRX.US,D,20131025,000000,1.98,1.98,1.83,1.87,1582904,0
+CPRX.US,D,20131028,000000,1.91,1.96,1.82,1.82,1033600,0
+CPRX.US,D,20131029,000000,1.8,1.83,1.68,1.82,1304500,0
+CPRX.US,D,20131030,000000,1.81,1.84,1.72,1.73,942900,0
+CPRX.US,D,20131031,000000,1.7,1.7,1.6,1.62,1285705,0
+CPRX.US,D,20131101,000000,1.63,1.65,1.51,1.53,1863600,0
+CPRX.US,D,20131104,000000,1.54,1.67,1.53,1.61,1183398,0
+CPRX.US,D,20131105,000000,1.65,1.7,1.57,1.58,708435,0
+CPRX.US,D,20131106,000000,1.58,1.61,1.44,1.48,1138400,0
+CPRX.US,D,20131107,000000,1.48,1.55,1.45,1.47,797300,0
+CPRX.US,D,20131108,000000,1.49,1.51,1.35,1.44,894700,0
+CPRX.US,D,20131111,000000,1.47,1.56,1.46,1.52,714205,0
+CPRX.US,D,20131112,000000,1.47,1.5,1.4,1.44,1034400,0
+CPRX.US,D,20131113,000000,1.42,1.44,1.31,1.32,1538368,0
+CPRX.US,D,20131114,000000,1.3,1.45,1.29,1.41,1161000,0
+CPRX.US,D,20131115,000000,1.43,1.65,1.35,1.6,1460900,0
+CPRX.US,D,20131118,000000,1.93,2.07,1.75,1.87,5865600,0
+CPRX.US,D,20131119,000000,1.9,1.92,1.67,1.71,1586900,0
+CPRX.US,D,20131120,000000,1.7,1.78,1.63,1.77,1101100,0
+CPRX.US,D,20131121,000000,1.75,1.77,1.65,1.77,515600,0
+CPRX.US,D,20131122,000000,1.8,1.8,1.7,1.72,459400,0
+CPRX.US,D,20131125,000000,1.71,1.76,1.67,1.67,685000,0
+CPRX.US,D,20131126,000000,1.67,1.75,1.65,1.75,545600,0
+CPRX.US,D,20131127,000000,1.75,1.75,1.7,1.71,268800,0
+CPRX.US,D,20131129,000000,1.72,1.73,1.67,1.72,214267,0
+CPRX.US,D,20131202,000000,1.74,1.93,1.71,1.87,2027400,0
+CPRX.US,D,20131203,000000,1.84,1.98,1.78,1.87,1625400,0
+CPRX.US,D,20131204,000000,1.87,2.02,1.83,1.97,1810300,0
+CPRX.US,D,20131205,000000,2,2.09,1.95,1.98,1984200,0
+CPRX.US,D,20131206,000000,2,2,1.89,1.93,1065600,0
+CPRX.US,D,20131209,000000,1.95,1.99,1.8,1.81,934200,0
+CPRX.US,D,20131210,000000,1.81,1.88,1.73,1.87,622300,0
+CPRX.US,D,20131211,000000,1.88,1.88,1.8,1.87,301400,0
+CPRX.US,D,20131212,000000,1.87,1.91,1.76,1.88,649321,0
+CPRX.US,D,20131213,000000,1.88,1.98,1.83,1.92,594900,0
+CPRX.US,D,20131216,000000,1.92,2,1.9,1.96,657400,0
+CPRX.US,D,20131217,000000,1.97,1.97,1.9,1.94,514700,0
+CPRX.US,D,20131218,000000,1.92,2.05,1.9,1.98,1207900,0
+CPRX.US,D,20131219,000000,1.98,2,1.92,1.92,683600,0
+CPRX.US,D,20131220,000000,1.92,1.92,1.83,1.88,644600,0
+CPRX.US,D,20131223,000000,1.9,1.95,1.73,1.94,1168800,0
+CPRX.US,D,20131224,000000,1.94,1.98,1.92,1.98,236319,0
+CPRX.US,D,20131226,000000,1.98,2.2,1.97,2.19,2430000,0
+CPRX.US,D,20131227,000000,2.22,2.29,2.04,2.1,1512400,0
+CPRX.US,D,20131230,000000,2.1,2.13,1.97,2.03,1025600,0
+CPRX.US,D,20131231,000000,2.05,2.05,1.93,1.95,973500,0
+CPRX.US,D,20140102,000000,1.96,2.16,1.95,2.15,1194707,0
+CPRX.US,D,20140103,000000,2.19,2.2,2.05,2.13,934006,0
+CPRX.US,D,20140106,000000,2.28,2.29,2.05,2.08,2038600,0
+CPRX.US,D,20140107,000000,2.1,2.13,1.97,2.02,1491100,0
+CPRX.US,D,20140108,000000,2.22,2.24,2.06,2.14,2877400,0
+CPRX.US,D,20140109,000000,2.14,2.18,2.09,2.12,886200,0
+CPRX.US,D,20140110,000000,2.14,2.18,2.06,2.09,559500,0
+CPRX.US,D,20140113,000000,2.14,2.15,2.04,2.07,902550,0
+CPRX.US,D,20140114,000000,2.06,2.06,2,2.01,681600,0
+CPRX.US,D,20140115,000000,2,2.01,1.85,2,940000,0
+CPRX.US,D,20140116,000000,2.01,2.0299,1.95,1.99,499034,0
+CPRX.US,D,20140117,000000,2,2.07,1.95,2.03,585300,0
+CPRX.US,D,20140121,000000,2.05,2.07,1.98,1.99,696000,0
+CPRX.US,D,20140122,000000,2.01,2.12,1.96,2.09,1142400,0
+CPRX.US,D,20140123,000000,2.07,2.08,2,2.03,516300,0
+CPRX.US,D,20140124,000000,2.04,2.08,1.99,2.04,748243,0
+CPRX.US,D,20140127,000000,2.06,2.06,1.86,1.94,1181920,0
+CPRX.US,D,20140128,000000,1.94,1.9699,1.9,1.96,361858,0
+CPRX.US,D,20140129,000000,1.94,1.97,1.89,1.92,428200,0
+CPRX.US,D,20140130,000000,1.93,2.04,1.93,1.99,549800,0
+CPRX.US,D,20140131,000000,2,2,1.95,1.95,494260,0
+CPRX.US,D,20140203,000000,1.88,1.929,1.82,1.87,914468,0
+CPRX.US,D,20140204,000000,1.87,1.91,1.85,1.88,333391,0
+CPRX.US,D,20140205,000000,1.88,1.9,1.75,1.81,731254,0
+CPRX.US,D,20140206,000000,1.77,1.81,1.76,1.78,284158,0
+CPRX.US,D,20140207,000000,1.83,1.92,1.8,1.91,708213,0
+CPRX.US,D,20140210,000000,1.9,1.98,1.87,1.97,421158,0
+CPRX.US,D,20140211,000000,1.98,2.04,1.9401,1.95,796408,0
+CPRX.US,D,20140212,000000,1.93,1.93,1.86,1.88,829937,0
+CPRX.US,D,20140213,000000,1.88,1.93,1.87,1.9,236967,0
+CPRX.US,D,20140214,000000,1.9,1.9001,1.82,1.84,558725,0
+CPRX.US,D,20140218,000000,1.86,1.94,1.85,1.92,519816,0
+CPRX.US,D,20140219,000000,1.93,2.02,1.92,1.97,1257882,0
+CPRX.US,D,20140220,000000,1.99,2.2,1.97,2.2,3032789,0
+CPRX.US,D,20140221,000000,2.21,2.38,2.1,2.28,3750284,0
+CPRX.US,D,20140224,000000,2.3,2.32,2.21,2.24,1240310,0
+CPRX.US,D,20140225,000000,2.27,2.27,2.12,2.24,1029696,0
+CPRX.US,D,20140226,000000,2.25,2.361,2.24,2.29,1026638,0
+CPRX.US,D,20140227,000000,2.3,2.34,2.25,2.33,722562,0
+CPRX.US,D,20140228,000000,2.33,2.39,2.18,2.24,1081027,0
+CPRX.US,D,20140303,000000,2.21,2.22,2.1401,2.16,392312,0
+CPRX.US,D,20140304,000000,2.2,2.24,2.14,2.16,546268,0
+CPRX.US,D,20140305,000000,2.17,2.17,2.09,2.1,534981,0
+CPRX.US,D,20140306,000000,2.1,2.12,2.04,2.07,741244,0
+CPRX.US,D,20140307,000000,2.09,2.17,1.97,2.17,812790,0
+CPRX.US,D,20140310,000000,2.1,2.14,2.05,2.07,665422,0
+CPRX.US,D,20140311,000000,2.06,2.1,2,2.05,445866,0
+CPRX.US,D,20140312,000000,2.02,2.09,2,2.07,361165,0
+CPRX.US,D,20140313,000000,2.08,2.19,2.06,2.15,861878,0
+CPRX.US,D,20140314,000000,2.15,2.17,2.11,2.17,442200,0
+CPRX.US,D,20140317,000000,2.19,2.2,2.11,2.14,417710,0
+CPRX.US,D,20140318,000000,2.13,2.2,2.1,2.18,490653,0
+CPRX.US,D,20140319,000000,2.2,2.29,2.12,2.25,1132138,0
+CPRX.US,D,20140320,000000,2.25,2.495,2.21,2.39,2838166,0
+CPRX.US,D,20140321,000000,2.41,2.48,2.28,2.37,1113720,0
+CPRX.US,D,20140324,000000,2.37,2.37,2.15,2.28,835319,0
+CPRX.US,D,20140325,000000,2.35,2.48,2.28,2.36,1478205,0
+CPRX.US,D,20140326,000000,2.35,2.36,2.23,2.29,779000,0
+CPRX.US,D,20140327,000000,2.28,2.331,2.22,2.3,351039,0
+CPRX.US,D,20140328,000000,2.3,2.35,2.24,2.32,524702,0
+CPRX.US,D,20140331,000000,2.3,2.31,2.2,2.26,555316,0
+CPRX.US,D,20140401,000000,2.34,2.3999,2.27,2.32,792933,0
+CPRX.US,D,20140402,000000,2.33,2.34,2.18,2.21,833185,0
+CPRX.US,D,20140403,000000,2.29,2.51,2.27,2.4,7507614,0
+CPRX.US,D,20140404,000000,2.39,2.49,2.21,2.26,1568860,0
+CPRX.US,D,20140407,000000,2.26,2.26,2.04,2.06,1727306,0
+CPRX.US,D,20140408,000000,2.08,2.28,1.95,2.22,1451875,0
+CPRX.US,D,20140409,000000,2.25,2.34,2.2,2.32,1195766,0
+CPRX.US,D,20140410,000000,2.32,2.34,2.15,2.22,984198,0
+CPRX.US,D,20140411,000000,2.24,2.26,2.03,2.06,879247,0
+CPRX.US,D,20140414,000000,2.17,2.18,1.95,1.96,1190905,0
+CPRX.US,D,20140415,000000,1.96,2.01,1.76,1.92,1708356,0
+CPRX.US,D,20140416,000000,1.99,2.09,1.88,2.03,602990,0
+CPRX.US,D,20140417,000000,2.04,2.09,1.97,2.06,269093,0
+CPRX.US,D,20140421,000000,2.08,2.138,2,2.04,467758,0
+CPRX.US,D,20140422,000000,2.05,2.17,2.04,2.12,682628,0
+CPRX.US,D,20140423,000000,2.12,2.12,2.05,2.08,398472,0
+CPRX.US,D,20140424,000000,2.09,2.109,2.01,2.05,539159,0
+CPRX.US,D,20140425,000000,2.04,2.068,1.98,2,672587,0
+CPRX.US,D,20140428,000000,2.01,2.05,1.9,2,392864,0
+CPRX.US,D,20140429,000000,2,2.045,1.97,2.01,398207,0
+CPRX.US,D,20140430,000000,2,2.1001,1.95,2.08,440686,0
+CPRX.US,D,20140501,000000,2.06,2.12,1.99,2,311551,0
+CPRX.US,D,20140502,000000,1.99,2.06,1.97,1.98,342231,0
+CPRX.US,D,20140505,000000,1.96,2.04,1.92,2.01,134908,0
+CPRX.US,D,20140506,000000,2,2.02,1.95,1.99,227237,0
+CPRX.US,D,20140507,000000,1.98,1.98,1.85,1.87,935813,0
+CPRX.US,D,20140508,000000,1.89,1.9,1.75,1.77,1076496,0
+CPRX.US,D,20140509,000000,1.77,1.77,1.7,1.73,948778,0
+CPRX.US,D,20140512,000000,1.73,1.85,1.73,1.82,432687,0
+CPRX.US,D,20140513,000000,1.83,1.85,1.77,1.82,170368,0
+CPRX.US,D,20140514,000000,1.8,1.84,1.76,1.77,296497,0
+CPRX.US,D,20140515,000000,1.77,1.8,1.735,1.77,234274,0
+CPRX.US,D,20140516,000000,1.76,1.85,1.74,1.82,215904,0
+CPRX.US,D,20140519,000000,1.81,1.84,1.81,1.83,194208,0
+CPRX.US,D,20140520,000000,1.82,1.88,1.82,1.87,229823,0
+CPRX.US,D,20140521,000000,1.86,1.925,1.8396,1.845,241954,0
+CPRX.US,D,20140522,000000,1.93,2.07,1.89,1.95,1255930,0
+CPRX.US,D,20140523,000000,1.95,2.02,1.93,1.95,257658,0
+CPRX.US,D,20140527,000000,1.97,2.05,1.95,2.04,323494,0
+CPRX.US,D,20140528,000000,2.04,2.09,2.0101,2.06,289872,0
+CPRX.US,D,20140529,000000,2.08,2.2,2.06,2.18,912286,0
+CPRX.US,D,20140530,000000,2.19,2.2,2.1301,2.2,446736,0
+CPRX.US,D,20140602,000000,2.2,2.25,2.12,2.19,575599,0
+CPRX.US,D,20140603,000000,2.16,2.18,2.06,2.13,369502,0
+CPRX.US,D,20140604,000000,2.12,2.2,2.08,2.16,472508,0
+CPRX.US,D,20140605,000000,2.25,2.28,2.21,2.22,1075573,0
+CPRX.US,D,20140606,000000,2.25,2.295,2.17,2.26,932516,0
+CPRX.US,D,20140609,000000,2.25,2.31,2.21,2.27,532354,0
+CPRX.US,D,20140610,000000,2.24,2.33,2.2,2.32,740700,0
+CPRX.US,D,20140611,000000,2.3,2.46,2.26,2.44,1508594,0
+CPRX.US,D,20140612,000000,2.44,2.45,2.35,2.39,481123,0
+CPRX.US,D,20140613,000000,2.36,2.39,2.34,2.37,207553,0
+CPRX.US,D,20140616,000000,2.32,2.39,2.28,2.3,544546,0
+CPRX.US,D,20140617,000000,2.33,2.39,2.32,2.35,479393,0
+CPRX.US,D,20140618,000000,2.38,2.43,2.33,2.39,373380,0
+CPRX.US,D,20140619,000000,2.4,2.54,2.34,2.46,909710,0
+CPRX.US,D,20140620,000000,2.46,2.52,2.41,2.52,574883,0
+CPRX.US,D,20140623,000000,2.48,2.69,2.48,2.61,1022686,0
+CPRX.US,D,20140624,000000,2.64,2.67,2.3918,2.44,1080949,0
+CPRX.US,D,20140625,000000,2.43,2.54,2.33,2.46,647133,0
+CPRX.US,D,20140626,000000,2.46,2.5,2.36,2.48,390826,0
+CPRX.US,D,20140627,000000,2.48,2.57,2.44,2.57,683143,0
+CPRX.US,D,20140630,000000,2.5,2.59,2.4979,2.53,316816,0
+CPRX.US,D,20140701,000000,2.54,2.54,2.4,2.4,687852,0
+CPRX.US,D,20140702,000000,2.4,2.46,2.35,2.44,631700,0
+CPRX.US,D,20140703,000000,2.46,2.46,2.32,2.39,290022,0
+CPRX.US,D,20140707,000000,2.36,2.46,2.33,2.38,423651,0
+CPRX.US,D,20140708,000000,2.37,2.37,2.2399,2.31,611283,0
+CPRX.US,D,20140709,000000,2.29,2.41,2.26,2.3,264566,0
+CPRX.US,D,20140710,000000,2.21,2.292,2.18,2.26,426005,0
+CPRX.US,D,20140711,000000,2.24,2.31,2.21,2.29,208653,0
+CPRX.US,D,20140714,000000,2.31,2.37,2.28,2.36,272717,0
+CPRX.US,D,20140715,000000,2.33,2.39,2.22,2.27,241936,0
+CPRX.US,D,20140716,000000,2.27,2.37,2.2206,2.25,290297,0
+CPRX.US,D,20140717,000000,2.23,2.29,2.13,2.17,516989,0
+CPRX.US,D,20140718,000000,2.14,2.24,2.14,2.18,252154,0
+CPRX.US,D,20140721,000000,2.18,2.24,2.145,2.23,393257,0
+CPRX.US,D,20140722,000000,2.23,2.3,2.22,2.24,301163,0
+CPRX.US,D,20140723,000000,2.24,2.38,2.24,2.36,417643,0
+CPRX.US,D,20140724,000000,2.38,2.41,2.32,2.35,210434,0
+CPRX.US,D,20140725,000000,2.35,2.4,2.3043,2.39,147245,0
+CPRX.US,D,20140728,000000,2.39,2.39,2.28,2.34,395624,0
+CPRX.US,D,20140729,000000,2.34,2.35,2.23,2.27,285556,0
+CPRX.US,D,20140730,000000,2.27,2.31,2.26,2.3,145274,0
+CPRX.US,D,20140731,000000,2.29,2.31,2.2,2.27,391349,0
+CPRX.US,D,20140801,000000,2.3,2.33,2.18,2.27,328566,0
+CPRX.US,D,20140804,000000,2.26,2.3,2.22,2.22,305476,0
+CPRX.US,D,20140805,000000,2.21,2.25,2.1999,2.21,350049,0
+CPRX.US,D,20140806,000000,2.21,2.24,2.17,2.19,286124,0
+CPRX.US,D,20140807,000000,2.19,2.22,2.17,2.2,194210,0
+CPRX.US,D,20140808,000000,2.21,2.23,2.15,2.22,282330,0
+CPRX.US,D,20140811,000000,2.25,2.37,2.22,2.3,520373,0
+CPRX.US,D,20140812,000000,2.3,2.32,2.17,2.25,309844,0
+CPRX.US,D,20140813,000000,2.26,2.26,2.2,2.22,256755,0
+CPRX.US,D,20140814,000000,2.22,2.25,2.19,2.19,406553,0
+CPRX.US,D,20140815,000000,2.2,2.31,2.19,2.27,738458,0
+CPRX.US,D,20140818,000000,2.29,2.38,2.29,2.3,607000,0
+CPRX.US,D,20140819,000000,2.33,2.35,2.25,2.27,554531,0
+CPRX.US,D,20140820,000000,2.28,2.32,2.26,2.3,382638,0
+CPRX.US,D,20140821,000000,2.35,2.4,2.25,2.27,1074662,0
+CPRX.US,D,20140822,000000,2.25,2.37,2.25,2.34,611976,0
+CPRX.US,D,20140825,000000,2.36,2.62,2.36,2.58,2679683,0
+CPRX.US,D,20140826,000000,2.58,3.04,2.55,2.99,4673468,0
+CPRX.US,D,20140827,000000,2.97,3.19,2.93,3,3049254,0
+CPRX.US,D,20140828,000000,3,3.35,2.88,3.12,3203049,0
+CPRX.US,D,20140829,000000,3.12,3.33,3.12,3.2,1293066,0
+CPRX.US,D,20140902,000000,3.29,3.34,3.15,3.2,1450154,0
+CPRX.US,D,20140903,000000,3.21,3.21,2.96,3.13,1571355,0
+CPRX.US,D,20140904,000000,3.12,3.49,3.11,3.41,2179581,0
+CPRX.US,D,20140905,000000,3.4,3.485,3.27,3.42,1134626,0
+CPRX.US,D,20140908,000000,3.42,3.42,3.31,3.34,762022,0
+CPRX.US,D,20140909,000000,3.33,3.36,3.16,3.29,895936,0
+CPRX.US,D,20140910,000000,3.25,3.3,3.01,3.05,1571120,0
+CPRX.US,D,20140911,000000,3.04,3.13,2.94,3.13,1228980,0
+CPRX.US,D,20140912,000000,3.11,3.2,3.04,3.09,1508613,0
+CPRX.US,D,20140915,000000,3.26,3.36,3.12,3.15,2465970,0
+CPRX.US,D,20140916,000000,3.17,3.25,3.1,3.15,1121271,0
+CPRX.US,D,20140917,000000,3.17,3.24,3.13,3.14,1200797,0
+CPRX.US,D,20140918,000000,3.18,3.22,3.1,3.12,931205,0
+CPRX.US,D,20140919,000000,3.1,3.22,3.05,3.09,1086685,0
+CPRX.US,D,20140922,000000,3.06,3.11,2.95,2.95,1426950,0
+CPRX.US,D,20140923,000000,2.95,3.03,2.81,2.83,2016450,0
+CPRX.US,D,20140924,000000,2.88,3.01,2.85,2.92,1330285,0
+CPRX.US,D,20140925,000000,2.93,2.99,2.85,2.89,985077,0
+CPRX.US,D,20140926,000000,2.99,3,2.88,2.98,964141,0
+CPRX.US,D,20140929,000000,2.96,3.13,2.9,2.99,3268491,0
+CPRX.US,D,20140930,000000,3.36,3.46,3.14,3.32,15565836,0
+CPRX.US,D,20141001,000000,3.25,3.29,2.82,2.82,3752253,0
+CPRX.US,D,20141002,000000,2.74,2.78,2.47,2.71,2815680,0
+CPRX.US,D,20141003,000000,2.72,2.9,2.6,2.79,1372115,0
+CPRX.US,D,20141006,000000,2.75,2.82,2.57,2.58,1141136,0
+CPRX.US,D,20141007,000000,2.53,2.61,2.43,2.49,1208135,0
+CPRX.US,D,20141008,000000,2.62,2.71,2.5,2.65,974489,0
+CPRX.US,D,20141009,000000,2.6,2.69,2.51,2.59,1169509,0
+CPRX.US,D,20141010,000000,2.56,2.63,2.47,2.52,1071619,0
+CPRX.US,D,20141013,000000,2.5,2.59,2.44,2.49,658332,0
+CPRX.US,D,20141014,000000,2.5,2.55,2.26,2.37,1435144,0
+CPRX.US,D,20141015,000000,2.33,2.5,2.2701,2.44,620082,0
+CPRX.US,D,20141016,000000,2.36,2.53,2.31,2.43,718687,0
+CPRX.US,D,20141017,000000,2.47,2.52,2.425,2.48,369537,0
+CPRX.US,D,20141020,000000,2.46,2.51,2.4,2.45,463826,0
+CPRX.US,D,20141021,000000,2.44,2.56,2.41,2.55,513411,0
+CPRX.US,D,20141022,000000,2.5,2.57,2.45,2.5,675536,0
+CPRX.US,D,20141023,000000,2.55,2.75,2.51,2.68,530691,0
+CPRX.US,D,20141024,000000,2.68,2.79,2.52,2.58,518181,0
+CPRX.US,D,20141027,000000,2.59,2.68,2.55,2.64,447326,0
+CPRX.US,D,20141028,000000,2.64,2.77,2.64,2.72,634451,0
+CPRX.US,D,20141029,000000,2.73,2.76,2.68,2.71,308618,0
+CPRX.US,D,20141030,000000,2.72,2.91,2.72,2.74,720025,0
+CPRX.US,D,20141031,000000,2.78,3.04,2.77,2.97,1565624,0
+CPRX.US,D,20141103,000000,2.97,3.14,2.94,3.03,1071820,0
+CPRX.US,D,20141104,000000,2.96,3.04,2.9,2.975,492121,0
+CPRX.US,D,20141105,000000,3,3,2.8167,2.86,289918,0
+CPRX.US,D,20141106,000000,2.82,2.85,2.76,2.82,220936,0
+CPRX.US,D,20141107,000000,2.8,2.81,2.65,2.73,540908,0
+CPRX.US,D,20141110,000000,2.73,2.81,2.65,2.81,328475,0
+CPRX.US,D,20141111,000000,2.81,2.81,2.68,2.72,251227,0
+CPRX.US,D,20141112,000000,2.75,2.86,2.6801,2.84,300784,0
+CPRX.US,D,20141113,000000,2.85,2.9,2.67,2.83,444785,0
+CPRX.US,D,20141114,000000,2.76,2.85,2.65,2.66,496885,0
+CPRX.US,D,20141117,000000,2.68,2.75,2.61,2.61,451001,0
+CPRX.US,D,20141118,000000,2.6,2.73,2.6,2.7,333931,0
+CPRX.US,D,20141119,000000,2.72,2.72,2.59,2.61,677862,0
+CPRX.US,D,20141120,000000,2.59,2.68,2.55,2.66,275270,0
+CPRX.US,D,20141121,000000,2.6,2.69,2.6,2.635,312308,0
+CPRX.US,D,20141124,000000,2.63,2.75,2.6,2.71,803703,0
+CPRX.US,D,20141125,000000,2.71,2.76,2.66,2.73,289134,0
+CPRX.US,D,20141126,000000,2.71,2.77,2.67,2.7,227839,0
+CPRX.US,D,20141128,000000,2.68,2.7299,2.63,2.65,296266,0
+CPRX.US,D,20141201,000000,2.73,2.73,2.59,2.63,816551,0
+CPRX.US,D,20141202,000000,2.63,2.76,2.63,2.74,638273,0
+CPRX.US,D,20141203,000000,2.8,2.96,2.74,2.95,861128,0
+CPRX.US,D,20141204,000000,2.73,2.96,2.73,2.9,600481,0
+CPRX.US,D,20141205,000000,2.92,2.96,2.87,2.92,327452,0
+CPRX.US,D,20141208,000000,2.9,2.93,2.74,2.76,371605,0
+CPRX.US,D,20141209,000000,2.71,2.96,2.6201,2.93,922413,0
+CPRX.US,D,20141210,000000,2.89,2.94,2.84,2.86,223383,0
+CPRX.US,D,20141211,000000,2.8,2.92,2.68,2.86,346489,0
+CPRX.US,D,20141212,000000,2.82,2.965,2.82,2.87,354757,0
+CPRX.US,D,20141215,000000,2.89,2.92,2.81,2.86,336803,0
+CPRX.US,D,20141216,000000,2.85,2.92,2.65,2.88,243576,0
+CPRX.US,D,20141217,000000,2.75,2.93,2.75,2.875,369385,0
+CPRX.US,D,20141218,000000,2.89,2.93,2.83,2.85,223041,0
+CPRX.US,D,20141219,000000,2.85,2.9,2.792,2.89,208182,0
+CPRX.US,D,20141222,000000,2.89,3.14,2.87,3,1091335,0
+CPRX.US,D,20141223,000000,3,3.045,2.81,2.92,525712,0
+CPRX.US,D,20141224,000000,2.91,2.95,2.85,2.9,98999,0
+CPRX.US,D,20141226,000000,2.92,2.975,2.91,2.96,144032,0
+CPRX.US,D,20141229,000000,3,3.1096,2.8714,2.95,724637,0
+CPRX.US,D,20141230,000000,2.94,2.97,2.85,2.96,230226,0
+CPRX.US,D,20141231,000000,2.97,2.99,2.9,2.97,252100,0
+CPRX.US,D,20150102,000000,2.98,3,2.85,2.94,519596,0
+CPRX.US,D,20150105,000000,2.9,2.92,2.8202,2.85,246963,0
+CPRX.US,D,20150106,000000,2.85,2.86,2.6104,2.74,685033,0
+CPRX.US,D,20150107,000000,2.74,2.84,2.71,2.83,358491,0
+CPRX.US,D,20150108,000000,2.84,2.84,2.73,2.74,296158,0
+CPRX.US,D,20150109,000000,2.82,3.02,2.81,2.98,1171829,0
+CPRX.US,D,20150112,000000,3.07,3.07,2.94,2.96,776965,0
+CPRX.US,D,20150113,000000,3.02,3.02,2.82,2.87,397998,0
+CPRX.US,D,20150114,000000,2.83,2.917,2.82,2.85,208125,0
+CPRX.US,D,20150115,000000,2.87,2.87,2.74,2.79,433434,0
+CPRX.US,D,20150116,000000,2.77,2.99,2.7301,2.94,489385,0
+CPRX.US,D,20150120,000000,3,3.03,2.86,2.94,511770,0
+CPRX.US,D,20150121,000000,2.94,2.94,2.79,2.79,383075,0
+CPRX.US,D,20150122,000000,2.83,2.88,2.71,2.87,325552,0
+CPRX.US,D,20150123,000000,2.91,3.07,2.9001,3.06,1836407,0
+CPRX.US,D,20150126,000000,3.06,3.35,2.97,3.35,1685436,0
+CPRX.US,D,20150127,000000,3.25,3.44,3.13,3.33,768886,0
+CPRX.US,D,20150128,000000,3.37,3.45,3.22,3.34,615777,0
+CPRX.US,D,20150129,000000,3.26,3.42,3.22,3.42,479121,0
+CPRX.US,D,20150130,000000,3.4,3.97,3.36,3.65,2364401,0
+CPRX.US,D,20150202,000000,3.7,3.87,3.45,3.66,1153105,0
+CPRX.US,D,20150203,000000,3.72,3.78,3.45,3.52,842920,0
+CPRX.US,D,20150204,000000,3.25,3.43,3.21,3.3,2478841,0
+CPRX.US,D,20150205,000000,3.26,3.43,3.24,3.31,995092,0
+CPRX.US,D,20150206,000000,3.33,3.41,3.25,3.36,761302,0
+CPRX.US,D,20150209,000000,3.37,3.56,3.33,3.51,461407,0
+CPRX.US,D,20150210,000000,3.56,3.6,3.3,3.39,489845,0
+CPRX.US,D,20150211,000000,3.45,3.47,3.35,3.46,401188,0
+CPRX.US,D,20150212,000000,3.42,3.49,3.36,3.46,297615,0
+CPRX.US,D,20150213,000000,3.44,3.44,3.3,3.36,867897,0
+CPRX.US,D,20150217,000000,3.31,3.4101,3.31,3.34,552315,0
+CPRX.US,D,20150218,000000,3.33,3.56,3.32,3.51,987071,0
+CPRX.US,D,20150219,000000,3.5,3.5599,3.34,3.35,760134,0
+CPRX.US,D,20150220,000000,3.37,3.5,3.37,3.4,492097,0
+CPRX.US,D,20150223,000000,3.4,3.54,3.37,3.51,398767,0
+CPRX.US,D,20150224,000000,3.5,3.75,3.48,3.73,1035149,0
+CPRX.US,D,20150225,000000,3.9,4.04,3.66,3.7,1546927,0
+CPRX.US,D,20150226,000000,3.82,3.9,3.61,3.78,802821,0
+CPRX.US,D,20150227,000000,3.8,3.85,3.68,3.76,466267,0
+CPRX.US,D,20150302,000000,3.78,3.84,3.73,3.76,475500,0
+CPRX.US,D,20150303,000000,3.75,3.75,3.56,3.65,564100,0
+CPRX.US,D,20150304,000000,3.65,3.75,3.56,3.75,304800,0
+CPRX.US,D,20150305,000000,3.77,4.05,3.65,4.04,2141000,0
+CPRX.US,D,20150306,000000,4.05,4.24,3.95,4.17,1029300,0
+CPRX.US,D,20150309,000000,4.2,4.25,4.17,4.23,539300,0
+CPRX.US,D,20150310,000000,4.22,4.25,4,4.13,606900,0
+CPRX.US,D,20150311,000000,4.12,4.17,4.05,4.11,289200,0
+CPRX.US,D,20150312,000000,4.15,4.21,4.07,4.13,405400,0
+CPRX.US,D,20150313,000000,4.16,4.18,4.08,4.18,339700,0
+CPRX.US,D,20150316,000000,4.16,4.53,4.09,4.44,1407900,0
+CPRX.US,D,20150317,000000,4.46,4.9,4.45,4.84,1353300,0
+CPRX.US,D,20150318,000000,4.85,4.92,4.65,4.76,952100,0
+CPRX.US,D,20150319,000000,4.78,5.1,4.74,4.93,900800,0
+CPRX.US,D,20150320,000000,5.03,5.04,4.72,4.74,680600,0
+CPRX.US,D,20150323,000000,4.75,4.75,4.32,4.33,1448900,0
+CPRX.US,D,20150324,000000,4.3,4.47,4.16,4.27,1066500,0
+CPRX.US,D,20150325,000000,4.25,4.26,3.97,4.13,1144600,0
+CPRX.US,D,20150326,000000,3.99,4.18,3.89,3.91,770500,0
+CPRX.US,D,20150327,000000,3.89,4.25,3.88,4.19,534400,0
+CPRX.US,D,20150330,000000,4.2,4.36,4.05,4.2,512800,0
+CPRX.US,D,20150331,000000,4.28,4.59,4.23,4.33,684966,0
+CPRX.US,D,20150401,000000,4.34,4.39,4.17,4.34,273300,0
+CPRX.US,D,20150402,000000,4.32,4.42,4.27,4.39,331500,0
+CPRX.US,D,20150406,000000,4.36,4.54,4.36,4.47,273000,0
+CPRX.US,D,20150407,000000,4.52,4.83,4.47,4.64,563284,0
+CPRX.US,D,20150408,000000,4.67,4.77,4.64,4.68,395500,0
+CPRX.US,D,20150409,000000,4.68,4.747,4.5,4.68,380609,0
+CPRX.US,D,20150410,000000,4.7,4.73,4.62,4.67,179700,0
+CPRX.US,D,20150413,000000,4.68,4.81,4.65,4.69,351500,0
+CPRX.US,D,20150414,000000,4.73,4.76,4.63,4.73,299200,0
+CPRX.US,D,20150415,000000,4.73,4.79,4.51,4.56,430416,0
+CPRX.US,D,20150416,000000,4.58,4.68,4.27,4.5,1015753,0
+CPRX.US,D,20150417,000000,4.49,4.51,4.31,4.4,516000,0
+CPRX.US,D,20150420,000000,4.4,4.7,4.31,4.6,501766,0
+CPRX.US,D,20150421,000000,4.59,4.6368,4.52,4.56,304566,0
+CPRX.US,D,20150422,000000,4.55,4.6,4.43,4.54,365080,0
+CPRX.US,D,20150423,000000,4.55,4.87,4.47,4.67,771000,0
+CPRX.US,D,20150424,000000,4.65,4.75,2.71,3.69,13254047,0
+CPRX.US,D,20150427,000000,3.74,3.85,3.32,3.35,2542900,0
+CPRX.US,D,20150428,000000,3.46,3.69,3.4,3.55,1498177,0
+CPRX.US,D,20150429,000000,3.55,3.61,3.21,3.31,1306400,0
+CPRX.US,D,20150430,000000,3.29,3.36,3.15,3.16,657600,0
+CPRX.US,D,20150501,000000,3.24,3.44,3.2,3.33,724200,0
+CPRX.US,D,20150504,000000,3.36,3.46,3.27,3.33,729100,0
+CPRX.US,D,20150505,000000,3.29,3.33,3.15,3.27,644300,0
+CPRX.US,D,20150506,000000,3.3,3.4,3.29,3.36,574538,0
+CPRX.US,D,20150507,000000,3.38,3.55,3.32,3.51,593824,0
+CPRX.US,D,20150508,000000,3.51,3.55,3.36,3.42,593900,0
+CPRX.US,D,20150511,000000,3.39,3.53,3.28,3.41,512000,0
+CPRX.US,D,20150512,000000,3.34,3.5,3.26,3.37,634471,0
+CPRX.US,D,20150513,000000,3.4,3.4148,3.2,3.27,708838,0
+CPRX.US,D,20150514,000000,3.3,3.44,3.24,3.34,560400,0
+CPRX.US,D,20150515,000000,3.34,3.39,3.2,3.32,336523,0
+CPRX.US,D,20150518,000000,3.36,3.46,3.3,3.41,382247,0
+CPRX.US,D,20150519,000000,3.39,3.99,3.37,3.96,1386444,0
+CPRX.US,D,20150520,000000,3.94,4.14,3.77,4,1045300,0
+CPRX.US,D,20150521,000000,4.02,4.08,3.88,3.94,638600,0
+CPRX.US,D,20150522,000000,3.95,4,3.9,3.96,347000,0
+CPRX.US,D,20150526,000000,3.9,4.0868,3.9,3.99,463747,0
+CPRX.US,D,20150527,000000,4.01,4.02,3.9,3.95,429100,0
+CPRX.US,D,20150528,000000,3.95,4.02,3.91,3.97,339898,0
+CPRX.US,D,20150529,000000,3.97,4.03,3.93,3.95,541100,0
+CPRX.US,D,20150601,000000,3.97,4.15,3.95,4.07,742883,0
+CPRX.US,D,20150602,000000,4.04,4.1,3.97,4,635360,0
+CPRX.US,D,20150603,000000,4.01,4.07,3.9,3.94,678800,0
+CPRX.US,D,20150604,000000,3.94,3.95,3.79,3.88,512700,0
+CPRX.US,D,20150605,000000,3.84,4.04,3.8,4.01,534200,0
+CPRX.US,D,20150608,000000,4.01,4.13,3.91,4.12,664600,0
+CPRX.US,D,20150609,000000,4.08,4.19,3.94,4.1,690011,0
+CPRX.US,D,20150610,000000,4.1,4.11,4.01,4.01,323393,0
+CPRX.US,D,20150611,000000,4.03,4.08,3.91,3.94,335390,0
+CPRX.US,D,20150612,000000,3.93,4.07,3.93,4.03,378500,0
+CPRX.US,D,20150615,000000,4.02,4.04,3.88,3.99,369500,0
+CPRX.US,D,20150616,000000,4,4,3.9,3.97,331500,0
+CPRX.US,D,20150617,000000,3.97,4,3.88,3.93,299700,0
+CPRX.US,D,20150618,000000,3.94,4.18,3.94,4.07,1164900,0
+CPRX.US,D,20150619,000000,4.13,4.18,4.02,4.02,805600,0
+CPRX.US,D,20150622,000000,4.09,4.13,4.01,4.05,576600,0
+CPRX.US,D,20150623,000000,4.05,4.11,3.97,3.99,477459,0
+CPRX.US,D,20150624,000000,4.31,4.67,4.02,4.13,5691900,0
+CPRX.US,D,20150625,000000,4.17,4.35,4.1,4.31,1619700,0
+CPRX.US,D,20150626,000000,4.3,4.37,4.1,4.26,10621200,0
+CPRX.US,D,20150629,000000,4.23,4.23,3.89,3.91,1253600,0
+CPRX.US,D,20150630,000000,4,4.16,3.91,4.13,826418,0
+CPRX.US,D,20150701,000000,4.19,4.31,4.11,4.27,873700,0
+CPRX.US,D,20150702,000000,4.3,4.43,4.17,4.42,919100,0
+CPRX.US,D,20150706,000000,4.35,4.49,4.24,4.48,1059900,0
+CPRX.US,D,20150707,000000,4.47,4.87,4.33,4.74,1598200,0
+CPRX.US,D,20150708,000000,4.7,4.82,4.41,4.48,992700,0
+CPRX.US,D,20150709,000000,4.56,4.7,4.52,4.68,629000,0
+CPRX.US,D,20150710,000000,4.74,4.97,4.69,4.88,1043600,0
+CPRX.US,D,20150713,000000,4.92,5.13,4.88,5.02,876800,0
+CPRX.US,D,20150714,000000,5.06,5.25,5,5.16,885722,0
+CPRX.US,D,20150715,000000,5.19,5.25,5,5.04,751170,0
+CPRX.US,D,20150716,000000,5.08,5.24,5.08,5.22,656900,0
+CPRX.US,D,20150717,000000,5.24,5.3,5.13,5.21,749500,0
+CPRX.US,D,20150720,000000,5.21,5.69,5.21,5.65,1470900,0
+CPRX.US,D,20150721,000000,5.69,5.8,5.3,5.31,1849900,0
+CPRX.US,D,20150722,000000,5.23,5.78,5.21,5.74,1205200,0
+CPRX.US,D,20150723,000000,5.78,5.8,5.36,5.37,1071200,0
+CPRX.US,D,20150724,000000,5.39,5.46,5.25,5.3,616000,0
+CPRX.US,D,20150727,000000,5.26,5.28,5.07,5.22,660800,0
+CPRX.US,D,20150728,000000,5.22,5.28,5.03,5.23,612700,0
+CPRX.US,D,20150729,000000,5.21,5.28,4.86,4.92,664700,0
+CPRX.US,D,20150730,000000,4.92,4.97,4.71,4.89,587800,0
+CPRX.US,D,20150731,000000,4.81,5.08,4.8,4.94,518900,0
+CPRX.US,D,20150803,000000,4.96,5.06,4.85,4.9,458010,0
+CPRX.US,D,20150804,000000,4.92,4.94,4.65,4.82,399800,0
+CPRX.US,D,20150805,000000,4.83,4.93,4.65,4.74,356100,0
+CPRX.US,D,20150806,000000,4.72,4.84,4.43,4.5,781207,0
+CPRX.US,D,20150807,000000,4.46,4.6,4.3,4.44,573200,0
+CPRX.US,D,20150810,000000,4.44,4.52,4.23,4.37,751100,0
+CPRX.US,D,20150811,000000,4.37,4.37,3.95,4.03,1063454,0
+CPRX.US,D,20150812,000000,4,4.35,3.95,4.33,505369,0
+CPRX.US,D,20150813,000000,4.19,4.37,4.14,4.18,490500,0
+CPRX.US,D,20150814,000000,4.14,4.18,4.02,4.11,345900,0
+CPRX.US,D,20150817,000000,4.02,4.31,4.01,4.2,530400,0
+CPRX.US,D,20150818,000000,4.2,4.3,4.06,4.07,532400,0
+CPRX.US,D,20150819,000000,4.07,4.2,3.81,3.85,1026600,0
+CPRX.US,D,20150820,000000,3.79,3.89,3.43,3.44,1201200,0
+CPRX.US,D,20150821,000000,3.33,3.9,3.3,3.66,1099800,0
+CPRX.US,D,20150824,000000,3.34,3.61,3.1,3.25,1332544,0
+CPRX.US,D,20150825,000000,3.44,3.55,3.23,3.25,918500,0
+CPRX.US,D,20150826,000000,3.4,3.49,3.24,3.46,731600,0
+CPRX.US,D,20150827,000000,3.46,3.86,3.42,3.66,1083500,0
+CPRX.US,D,20150828,000000,3.62,3.7,3.59,3.64,382300,0
+CPRX.US,D,20150831,000000,3.6,3.71,3.57,3.63,490100,0
+CPRX.US,D,20150901,000000,3.44,3.73,3.36,3.62,539500,0
+CPRX.US,D,20150902,000000,3.7,3.78,3.62,3.77,302600,0
+CPRX.US,D,20150903,000000,3.78,3.93,3.66,3.68,414000,0
+CPRX.US,D,20150904,000000,3.58,3.79,3.56,3.7,436300,0
+CPRX.US,D,20150908,000000,3.81,3.99,3.75,3.89,439800,0
+CPRX.US,D,20150909,000000,3.96,4.12,3.93,3.97,615900,0
+CPRX.US,D,20150910,000000,3.98,4.15,3.98,4.14,559045,0
+CPRX.US,D,20150911,000000,4.09,4.09,3.77,3.9,906000,0
+CPRX.US,D,20150914,000000,3.94,4.14,3.78,4.11,560800,0
+CPRX.US,D,20150915,000000,4.08,4.23,3.99,4.13,652400,0
+CPRX.US,D,20150916,000000,4.18,4.18,3.96,4.1,404800,0
+CPRX.US,D,20150917,000000,4.11,4.48,4.08,4.36,953070,0
+CPRX.US,D,20150918,000000,4.26,4.52,4.25,4.43,768600,0
+CPRX.US,D,20150921,000000,4.49,4.51,4.06,4.13,927600,0
+CPRX.US,D,20150922,000000,4.22,4.26,3.97,4.12,415000,0
+CPRX.US,D,20150923,000000,4.12,4.18,3.98,4.03,258322,0
+CPRX.US,D,20150924,000000,4,4.12,3.98,4.09,611260,0
+CPRX.US,D,20150925,000000,4.16,4.16,3.66,3.77,668800,0
+CPRX.US,D,20150928,000000,3.65,3.68,3.37,3.47,611369,0
+CPRX.US,D,20150929,000000,3.39,3.6,3.05,3.12,896800,0
+CPRX.US,D,20150930,000000,3.15,3.19,2.93,3,1554300,0
+CPRX.US,D,20151001,000000,3.04,3.05,2.72,2.84,1637200,0
+CPRX.US,D,20151002,000000,2.89,3.11,2.8,3.03,767600,0
+CPRX.US,D,20151005,000000,3.03,3.12,2.9,2.99,546932,0
+CPRX.US,D,20151006,000000,3.02,3.07,2.76,2.94,749800,0
+CPRX.US,D,20151007,000000,3,3.15,2.81,3.11,916721,0
+CPRX.US,D,20151008,000000,3.09,3.13,2.92,3.08,437800,0
+CPRX.US,D,20151009,000000,3.09,3.27,3.04,3.18,376100,0
+CPRX.US,D,20151012,000000,3.22,3.23,3.08,3.12,237667,0
+CPRX.US,D,20151013,000000,3.07,3.24,3.07,3.14,441300,0
+CPRX.US,D,20151014,000000,3.17,3.24,3.1,3.12,238300,0
+CPRX.US,D,20151015,000000,3.11,3.43,3.11,3.42,410500,0
+CPRX.US,D,20151016,000000,3.44,3.52,3.28,3.36,266800,0
+CPRX.US,D,20151019,000000,3.36,3.55,3.2703,3.41,344412,0
+CPRX.US,D,20151020,000000,3.42,3.44,3.22,3.24,224700,0
+CPRX.US,D,20151021,000000,3.28,3.29,3.03,3.16,325300,0
+CPRX.US,D,20151022,000000,3.2,3.3,3.09,3.29,379700,0
+CPRX.US,D,20151023,000000,3.33,3.42,3.29,3.34,257600,0
+CPRX.US,D,20151026,000000,3.31,3.46,3.26,3.34,192800,0
+CPRX.US,D,20151027,000000,3.31,3.42,3.24,3.27,403200,0
+CPRX.US,D,20151028,000000,3.27,3.5,3.23,3.5,295500,0
+CPRX.US,D,20151029,000000,3.44,3.49,3.13,3.13,959700,0
+CPRX.US,D,20151030,000000,3.13,3.34,3.12,3.16,513700,0
+CPRX.US,D,20151102,000000,3.19,3.38,3.14,3.34,485382,0
+CPRX.US,D,20151103,000000,3.33,3.49,3.33,3.35,419100,0
+CPRX.US,D,20151104,000000,3.38,3.43,3.25,3.36,305442,0
+CPRX.US,D,20151105,000000,3.36,3.36,3.15,3.21,344900,0
+CPRX.US,D,20151106,000000,3.19,3.27,3.13,3.22,315600,0
+CPRX.US,D,20151109,000000,3.2,3.24,3.11,3.2,461288,0
+CPRX.US,D,20151110,000000,3.08,3.23,2.9,3.05,733500,0
+CPRX.US,D,20151111,000000,3.08,3.08,2.99,3,263600,0
+CPRX.US,D,20151112,000000,3,3.06,2.85,2.87,516800,0
+CPRX.US,D,20151113,000000,2.82,2.88,2.66,2.76,1244700,0
+CPRX.US,D,20151116,000000,2.77,2.91,2.68,2.81,489600,0
+CPRX.US,D,20151117,000000,2.75,2.82,2.65,2.68,1538200,0
+CPRX.US,D,20151118,000000,2.65,2.67,2.47,2.5,1188700,0
+CPRX.US,D,20151119,000000,2.51,2.54,2.27,2.4,1869300,0
+CPRX.US,D,20151120,000000,2.45,2.54,2.37,2.43,509400,0
+CPRX.US,D,20151123,000000,2.39,2.63,2.38,2.5,1444100,0
+CPRX.US,D,20151124,000000,2.5,2.75,2.39,2.72,830200,0
+CPRX.US,D,20151125,000000,2.76,2.81,2.67,2.79,407600,0
+CPRX.US,D,20151127,000000,2.8,2.87,2.77,2.82,160800,0
+CPRX.US,D,20151130,000000,2.88,2.88,2.64,2.71,539500,0
+CPRX.US,D,20151201,000000,2.74,2.77,2.62,2.73,289643,0
+CPRX.US,D,20151202,000000,2.72,2.79,2.68,2.69,187169,0
+CPRX.US,D,20151203,000000,2.66,2.73,2.49,2.53,547604,0
+CPRX.US,D,20151204,000000,2.52,2.59,2.47,2.53,324900,0
+CPRX.US,D,20151207,000000,2.55,2.55,2.4,2.44,384700,0
+CPRX.US,D,20151208,000000,2.4,2.53,2.3644,2.48,300016,0
+CPRX.US,D,20151209,000000,2.47,2.51,2.45,2.48,213300,0
+CPRX.US,D,20151210,000000,2.48,2.57,2.47,2.52,241700,0
+CPRX.US,D,20151211,000000,2.47,2.56,2.44,2.48,420700,0
+CPRX.US,D,20151214,000000,2.47,2.52,2.37,2.4,321686,0
+CPRX.US,D,20151215,000000,2.41,2.5,2.41,2.48,218100,0
+CPRX.US,D,20151216,000000,2.53,2.7,2.48,2.62,445900,0
+CPRX.US,D,20151217,000000,2.75,3,2.69,2.73,984900,0
+CPRX.US,D,20151218,000000,2.7,2.75,2.52,2.55,538700,0
+CPRX.US,D,20151221,000000,2.59,2.6,2.4,2.4,569100,0
+CPRX.US,D,20151222,000000,2.45,2.47,2.3,2.33,410510,0
+CPRX.US,D,20151223,000000,2.3,2.5,2.3,2.47,604500,0
+CPRX.US,D,20151224,000000,2.46,2.485,2.335,2.41,383433,0
+CPRX.US,D,20151228,000000,2.41,2.59,2.36,2.57,715527,0
+CPRX.US,D,20151229,000000,2.6,2.66,2.535,2.57,413984,0
+CPRX.US,D,20151230,000000,2.56,2.6,2.48,2.53,305631,0
+CPRX.US,D,20151231,000000,2.53,2.566,2.42,2.45,830966,0
+CPRX.US,D,20160104,000000,2.44,2.44,2.29,2.32,631607,0
+CPRX.US,D,20160105,000000,2.33,2.42,2.3,2.36,226563,0
+CPRX.US,D,20160106,000000,2.33,2.33,2.17,2.2,478306,0
+CPRX.US,D,20160107,000000,2.13,2.14,1.92,2,542701,0
+CPRX.US,D,20160108,000000,2.07,2.0899,1.805,1.9,650927,0
+CPRX.US,D,20160111,000000,1.9,1.9,1.765,1.88,491268,0
+CPRX.US,D,20160112,000000,1.9,2.03,1.86,1.95,512062,0
+CPRX.US,D,20160113,000000,1.95,2.22,1.95,2.01,1506727,0
+CPRX.US,D,20160114,000000,2.01,2.22,1.88,2.18,965340,0
+CPRX.US,D,20160115,000000,2.07,2.13,2.01,2.1,759587,0
+CPRX.US,D,20160119,000000,2.12,2.18,1.99,2.07,670700,0
+CPRX.US,D,20160120,000000,2.02,2.205,1.93,2.18,565196,0
+CPRX.US,D,20160121,000000,2.16,2.21,2.09,2.16,334538,0
+CPRX.US,D,20160122,000000,2.21,2.25,2.09,2.1,410343,0
+CPRX.US,D,20160125,000000,2.08,2.155,2.07,2.08,499539,0
+CPRX.US,D,20160126,000000,2.08,2.11,1.98,2.04,265873,0
+CPRX.US,D,20160127,000000,2.02,2.06,1.95,1.96,319160,0
+CPRX.US,D,20160128,000000,1.97,1.97,1.83,1.85,403122,0
+CPRX.US,D,20160129,000000,1.85,1.98,1.85,1.86,406929,0
+CPRX.US,D,20160201,000000,1.83,1.97,1.81,1.92,323417,0
+CPRX.US,D,20160202,000000,1.88,1.96,1.84,1.85,549924,0
+CPRX.US,D,20160203,000000,1.87,1.891,1.75,1.82,425146,0
+CPRX.US,D,20160204,000000,1.83,2,1.8275,1.9,445256,0
+CPRX.US,D,20160205,000000,1.9,1.933,1.78,1.78,359092,0
+CPRX.US,D,20160208,000000,1.77,1.81,1.57,1.67,667477,0
+CPRX.US,D,20160209,000000,1.62,1.82,1.57,1.69,605057,0
+CPRX.US,D,20160210,000000,1.7,1.81,1.67,1.69,385174,0
+CPRX.US,D,20160211,000000,1.65,1.78,1.6481,1.73,246595,0
+CPRX.US,D,20160212,000000,1.75,1.8,1.68,1.76,287361,0
+CPRX.US,D,20160216,000000,1.8,1.86,1.7476,1.85,224209,0
+CPRX.US,D,20160217,000000,0.94,1.3,0.93,1.16,16200317,0
+CPRX.US,D,20160218,000000,1.24,1.24,1.17,1.21,3136820,0
+CPRX.US,D,20160219,000000,1.21,1.23,1.18,1.18,1207956,0
+CPRX.US,D,20160222,000000,1.2,1.21,1.07,1.18,950383,0
+CPRX.US,D,20160223,000000,1.16,1.2,1.11,1.12,680341,0
+CPRX.US,D,20160224,000000,1.1,1.16,1.06,1.12,629992,0
+CPRX.US,D,20160225,000000,1.11,1.12,1.04,1.04,898844,0
+CPRX.US,D,20160226,000000,1.03,1.1498,0.9702,1.05,1561378,0
+CPRX.US,D,20160229,000000,1.04,1.07,1.02,1.04,336590,0
+CPRX.US,D,20160301,000000,1.05,1.08,0.98,1.01,810482,0
+CPRX.US,D,20160302,000000,1.01,1.07,1,1.07,604408,0
+CPRX.US,D,20160303,000000,1.07,1.18,1.04,1.115,704385,0
+CPRX.US,D,20160304,000000,1.12,1.18,1.12,1.14,467898,0
+CPRX.US,D,20160307,000000,1.14,1.34,1.14,1.34,1031110,0
+CPRX.US,D,20160308,000000,1.34,1.4041,1.26,1.26,956209,0
+CPRX.US,D,20160309,000000,1.28,1.3,1.18,1.21,422301,0
+CPRX.US,D,20160310,000000,1.21,1.26,1.16,1.19,311585,0
+CPRX.US,D,20160311,000000,1.21,1.22,1.17,1.22,203116,0
+CPRX.US,D,20160314,000000,1.23,1.2999,1.2,1.23,228824,0
+CPRX.US,D,20160315,000000,1.23,1.33,1.1,1.12,828463,0
+CPRX.US,D,20160316,000000,1.13,1.19,1.03,1.1,540451,0
+CPRX.US,D,20160317,000000,1.1,1.13,1.04,1.08,610958,0
+CPRX.US,D,20160318,000000,1.11,1.145,1.06,1.12,564671,0
+CPRX.US,D,20160321,000000,1.13,1.26,1.12,1.23,596921,0
+CPRX.US,D,20160322,000000,1.22,1.28,1.19,1.25,502334,0
+CPRX.US,D,20160323,000000,1.26,1.39,1.16,1.18,560846,0
+CPRX.US,D,20160324,000000,1.18,1.24,1.14,1.2,228744,0
+CPRX.US,D,20160328,000000,1.2,1.2126,1.15,1.18,198831,0
+CPRX.US,D,20160329,000000,1.15,1.21,1.06,1.12,791883,0
+CPRX.US,D,20160330,000000,1.12,1.21,1.1,1.12,285629,0
+CPRX.US,D,20160331,000000,1.13,1.23,1.12,1.17,385458,0
+CPRX.US,D,20160401,000000,1.17,1.23,1.13,1.2,233133,0
+CPRX.US,D,20160404,000000,1.21,1.2901,1.18,1.2,702451,0
+CPRX.US,D,20160405,000000,1.2,1.21,1.15,1.17,461499,0
+CPRX.US,D,20160406,000000,1.17,1.25,1.15,1.25,515605,0
+CPRX.US,D,20160407,000000,1.22,1.25,1.18,1.19,319458,0
+CPRX.US,D,20160408,000000,1.21,1.2399,1.13,1.14,458873,0
+CPRX.US,D,20160411,000000,1.14,1.18,1.13,1.15,346927,0
+CPRX.US,D,20160412,000000,1.16,1.17,1.12,1.17,230308,0
+CPRX.US,D,20160413,000000,1.18,1.18,1.13,1.14,426431,0
+CPRX.US,D,20160414,000000,1.14,1.18,1.12,1.16,354512,0
+CPRX.US,D,20160415,000000,1.16,1.18,1.14,1.17,347716,0
+CPRX.US,D,20160418,000000,1.16,1.22,1.15,1.21,493755,0
+CPRX.US,D,20160419,000000,1.23,1.26,1.18,1.22,363816,0
+CPRX.US,D,20160420,000000,1.21,1.26,1.175,1.18,556620,0
+CPRX.US,D,20160421,000000,1.19,1.23,1.17,1.2,227595,0
+CPRX.US,D,20160422,000000,1.2,1.24,1.19,1.21,325082,0
+CPRX.US,D,20160425,000000,1.22,1.26,1.2,1.24,768745,0
+CPRX.US,D,20160426,000000,0.55,0.67,0.51,0.63,13202741,0
+CPRX.US,D,20160427,000000,0.63,0.68,0.59,0.6301,4688607,0
+CPRX.US,D,20160428,000000,0.64,0.645,0.6013,0.6349,1293036,0
+CPRX.US,D,20160429,000000,0.65,0.74,0.625,0.68,3172346,0
+CPRX.US,D,20160502,000000,0.6986,0.715,0.64,0.6633,987780,0
+CPRX.US,D,20160503,000000,0.67,0.7,0.62,0.6401,721352,0
+CPRX.US,D,20160504,000000,0.64,0.669,0.6114,0.6151,629685,0
+CPRX.US,D,20160505,000000,0.62,0.62,0.5808,0.6114,639801,0
+CPRX.US,D,20160506,000000,0.6072,0.62,0.585,0.6086,407386,0
+CPRX.US,D,20160509,000000,0.618,0.652,0.6097,0.636,652419,0
+CPRX.US,D,20160510,000000,0.66,0.66,0.62,0.64,629475,0
+CPRX.US,D,20160511,000000,0.64,0.64,0.5902,0.596,992886,0
+CPRX.US,D,20160512,000000,0.63,0.63,0.5816,0.5916,549492,0
+CPRX.US,D,20160513,000000,0.59,0.595,0.5689,0.569,350404,0
+CPRX.US,D,20160516,000000,0.58,0.615,0.57,0.5987,527982,0
+CPRX.US,D,20160517,000000,0.615,0.615,0.55,0.5551,812491,0
+CPRX.US,D,20160518,000000,0.5727,0.59,0.5501,0.585,607773,0
+CPRX.US,D,20160519,000000,0.563,0.6,0.563,0.5769,361782,0
+CPRX.US,D,20160520,000000,0.57,0.61,0.57,0.6,391960,0
+CPRX.US,D,20160523,000000,0.6,0.6,0.5701,0.5976,664873,0
+CPRX.US,D,20160524,000000,0.5982,0.619,0.5808,0.6189,504753,0
+CPRX.US,D,20160525,000000,0.62,0.6447,0.5851,0.6196,529800,0
+CPRX.US,D,20160526,000000,0.612,0.625,0.602,0.6061,256363,0
+CPRX.US,D,20160527,000000,0.609,0.6425,0.5901,0.61,376685,0
+CPRX.US,D,20160531,000000,0.62,0.6419,0.5925,0.615,268317,0
+CPRX.US,D,20160601,000000,0.6287,0.635,0.6,0.631,285350,0
+CPRX.US,D,20160602,000000,0.6286,0.6389,0.62,0.6255,283572,0
+CPRX.US,D,20160603,000000,0.63,0.63,0.6,0.6106,395421,0
+CPRX.US,D,20160606,000000,0.605,0.7,0.605,0.6899,950271,0
+CPRX.US,D,20160607,000000,0.6887,0.6887,0.66,0.67,276999,0
+CPRX.US,D,20160608,000000,0.6842,0.7001,0.6519,0.6626,377195,0
+CPRX.US,D,20160609,000000,0.67,0.67,0.64,0.6531,212585,0
+CPRX.US,D,20160610,000000,0.645,0.645,0.6112,0.6201,299070,0
+CPRX.US,D,20160613,000000,0.7088,0.76,0.6529,0.6611,2503132,0
+CPRX.US,D,20160614,000000,0.6612,0.715,0.6305,0.7,1640532,0
+CPRX.US,D,20160615,000000,0.71,0.84,0.665,0.7855,2709559,0
+CPRX.US,D,20160616,000000,0.778,0.8682,0.76,0.7811,2173295,0
+CPRX.US,D,20160617,000000,0.81,0.81,0.732,0.7541,1018687,0
+CPRX.US,D,20160620,000000,0.77,0.86,0.76,0.8299,1757767,0
+CPRX.US,D,20160621,000000,0.83,0.89,0.82,0.8516,1714808,0
+CPRX.US,D,20160622,000000,0.87,0.958,0.84,0.8881,1759721,0
+CPRX.US,D,20160623,000000,0.95,0.95,0.86,0.88,1432196,0
+CPRX.US,D,20160624,000000,0.79,0.8563,0.7511,0.8159,1548447,0
+CPRX.US,D,20160627,000000,0.79,0.8071,0.73,0.73,937524,0
+CPRX.US,D,20160628,000000,0.75,0.785,0.73,0.7515,725886,0
+CPRX.US,D,20160629,000000,0.7875,0.7898,0.7402,0.7511,735165,0
+CPRX.US,D,20160630,000000,0.7663,0.78,0.71,0.71,829957,0
+CPRX.US,D,20160701,000000,0.7,0.77,0.7,0.7627,649669,0
+CPRX.US,D,20160705,000000,0.77,0.85,0.72,0.7367,901266,0
+CPRX.US,D,20160706,000000,0.7309,0.814,0.72,0.77,656861,0
+CPRX.US,D,20160707,000000,0.786,0.8088,0.75,0.767,498436,0
+CPRX.US,D,20160708,000000,0.81,0.82,0.77,0.8,576806,0
+CPRX.US,D,20160711,000000,0.81,0.8369,0.78,0.8009,407424,0
+CPRX.US,D,20160712,000000,0.8009,0.82,0.78,0.8041,361542,0
+CPRX.US,D,20160713,000000,0.8,0.819,0.731,0.7601,672712,0
+CPRX.US,D,20160714,000000,0.779,0.785,0.7503,0.7601,249010,0
+CPRX.US,D,20160715,000000,0.7605,0.79,0.7603,0.7756,259523,0
+CPRX.US,D,20160718,000000,0.7846,0.7846,0.77,0.7711,248474,0
+CPRX.US,D,20160719,000000,0.78,0.785,0.74,0.741,386312,0
+CPRX.US,D,20160720,000000,0.74,0.77,0.74,0.7602,408816,0
+CPRX.US,D,20160721,000000,0.77,0.789,0.76,0.7645,735199,0
+CPRX.US,D,20160722,000000,0.779,0.789,0.7645,0.766,265022,0
+CPRX.US,D,20160725,000000,0.76,0.7881,0.742,0.7471,757023,0
+CPRX.US,D,20160726,000000,0.7418,0.7595,0.7404,0.745,232499,0
+CPRX.US,D,20160727,000000,0.745,0.76,0.725,0.7427,239571,0
+CPRX.US,D,20160728,000000,0.7599,0.76,0.68,0.72,498197,0
+CPRX.US,D,20160729,000000,0.7168,0.7376,0.685,0.72,847980,0
+CPRX.US,D,20160801,000000,0.7244,0.7783,0.7,0.7572,519097,0
+CPRX.US,D,20160802,000000,0.75,0.7667,0.721,0.73,229559,0
+CPRX.US,D,20160803,000000,0.745,0.75,0.729,0.74,221650,0
+CPRX.US,D,20160804,000000,0.749,0.7998,0.7402,0.7809,508000,0
+CPRX.US,D,20160805,000000,0.799,0.8061,0.7721,0.795,460828,0
+CPRX.US,D,20160808,000000,0.7916,0.7916,0.7504,0.77,375221,0
+CPRX.US,D,20160809,000000,0.77,0.7982,0.768,0.7876,705757,0
+CPRX.US,D,20160810,000000,0.75,0.7897,0.73,0.76,365836,0
+CPRX.US,D,20160811,000000,0.7596,0.775,0.7357,0.75,380545,0
+CPRX.US,D,20160812,000000,0.757,0.757,0.7315,0.7403,215539,0
+CPRX.US,D,20160815,000000,0.74,0.7624,0.74,0.7534,268529,0
+CPRX.US,D,20160816,000000,0.759,0.7677,0.7507,0.7592,162519,0
+CPRX.US,D,20160817,000000,0.769,0.8701,0.7611,0.807,1641591,0
+CPRX.US,D,20160818,000000,0.8013,0.9599,0.79,0.86,1508578,0
+CPRX.US,D,20160819,000000,0.949,1.11,0.88,0.94,5313374,0
+CPRX.US,D,20160822,000000,0.9793,1.08,0.9502,1.08,1969711,0
+CPRX.US,D,20160823,000000,1.1,1.1,0.99,1.02,1255538,0
+CPRX.US,D,20160824,000000,1,1.2,0.99,1.06,3262444,0
+CPRX.US,D,20160825,000000,1.1,1.1,1.04,1.08,938425,0
+CPRX.US,D,20160826,000000,1.12,1.13,1.07,1.09,723355,0
+CPRX.US,D,20160829,000000,1.08,1.0873,1.04,1.065,604625,0
+CPRX.US,D,20160830,000000,1.06,1.09,1.03,1.03,445750,0
+CPRX.US,D,20160831,000000,1.03,1.06,0.985,1.01,687517,0
+CPRX.US,D,20160901,000000,1,1.0499,0.9355,0.96,755468,0
+CPRX.US,D,20160902,000000,1.01,1.14,0.9494,1.03,3225510,0
+CPRX.US,D,20160906,000000,1.03,1.05,0.981,1.04,638473,0
+CPRX.US,D,20160907,000000,1.05,1.06,1.01,1.01,496393,0
+CPRX.US,D,20160908,000000,1.02,1.04,1,1.03,319443,0
+CPRX.US,D,20160909,000000,1.03,1.04,0.98,0.9999,426067,0
+CPRX.US,D,20160912,000000,0.9818,1,0.96,0.991,359941,0
+CPRX.US,D,20160913,000000,0.985,1.03,0.96,0.97,252573,0
+CPRX.US,D,20160914,000000,0.97,0.99,0.94,0.9498,274023,0
+CPRX.US,D,20160915,000000,0.96,1.05,0.9351,1.01,1085759,0
+CPRX.US,D,20160916,000000,1.03,1.046,0.99,0.99,411818,0
+CPRX.US,D,20160919,000000,1.03,1.04,1,1.03,373321,0
+CPRX.US,D,20160920,000000,1.04,1.07,1.02,1.06,513873,0
+CPRX.US,D,20160921,000000,1.05,1.1,1.04,1.09,803396,0
+CPRX.US,D,20160922,000000,1.11,1.15,1.06,1.11,870233,0
+CPRX.US,D,20160923,000000,1.14,1.35,1.13,1.25,2992334,0
+CPRX.US,D,20160926,000000,1.23,1.24,1.161,1.17,946018,0
+CPRX.US,D,20160927,000000,1.18,1.21,1.15,1.16,240580,0
+CPRX.US,D,20160928,000000,1.18,1.19,1.11,1.15,410218,0
+CPRX.US,D,20160929,000000,1.13,1.16,1.11,1.12,174678,0
+CPRX.US,D,20160930,000000,1.14,1.14,1.07,1.1,416390,0
+CPRX.US,D,20161003,000000,1.09,1.1599,1.08,1.15,417091,0
+CPRX.US,D,20161004,000000,1.15,1.19,1.09,1.13,240599,0
+CPRX.US,D,20161005,000000,1.28,1.58,1.23,1.46,16937199,0
+CPRX.US,D,20161006,000000,1.43,1.45,1.31,1.39,2338184,0
+CPRX.US,D,20161007,000000,1.4,1.42,1.34,1.36,657511,0
+CPRX.US,D,20161010,000000,1.35,1.39,1.29,1.32,1076503,0
+CPRX.US,D,20161011,000000,1.3,1.32,1.22,1.25,1375726,0
+CPRX.US,D,20161012,000000,1.25,1.29,1.21,1.26,841822,0
+CPRX.US,D,20161013,000000,1.23,1.42,1.23,1.39,1974778,0
+CPRX.US,D,20161014,000000,1.43,1.4315,1.32,1.35,896548,0
+CPRX.US,D,20161017,000000,1.35,1.39,1.28,1.28,752298,0
+CPRX.US,D,20161018,000000,1.29,1.32,1.22,1.25,725181,0
+CPRX.US,D,20161019,000000,1.27,1.27,1.18,1.21,922345,0
+CPRX.US,D,20161020,000000,1.23,1.23,1.16,1.22,637297,0
+CPRX.US,D,20161021,000000,1.22,1.25,1.19,1.23,497974,0
+CPRX.US,D,20161024,000000,1.26,1.27,1.2,1.21,570523,0
+CPRX.US,D,20161025,000000,1.19,1.2,1.15,1.15,530020,0
+CPRX.US,D,20161026,000000,1.12,1.13,1,1.04,1846244,0
+CPRX.US,D,20161027,000000,1.07,1.09,1.04,1.05,497167,0
+CPRX.US,D,20161028,000000,1.05,1.07,0.9414,0.982,964759,0
+CPRX.US,D,20161031,000000,1.13,1.14,1.03,1.05,1400696,0
+CPRX.US,D,20161101,000000,1.03,1.06,1.01,1.04,692213,0
+CPRX.US,D,20161102,000000,1.02,1.04,0.96,0.966,646603,0
+CPRX.US,D,20161103,000000,0.9668,1.02,0.95,0.96,445313,0
+CPRX.US,D,20161104,000000,0.96,1,0.9501,0.9658,378951,0
+CPRX.US,D,20161107,000000,0.9941,1.02,0.9731,0.9876,384495,0
+CPRX.US,D,20161108,000000,0.9895,1.09,0.97,1.01,310280,0
+CPRX.US,D,20161109,000000,0.9744,1.06,0.96,1.03,506969,0
+CPRX.US,D,20161110,000000,1.01,1.08,1.01,1.05,592408,0
+CPRX.US,D,20161111,000000,1.03,1.15,1.03,1.1447,908137,0
+CPRX.US,D,20161114,000000,1.17,1.2,1.12,1.14,869393,0
+CPRX.US,D,20161115,000000,1.13,1.19,1.13,1.14,521045,0
+CPRX.US,D,20161116,000000,1.15,1.1756,1.09,1.11,614555,0
+CPRX.US,D,20161117,000000,1.1,1.14,1.07,1.1,437824,0
+CPRX.US,D,20161118,000000,1.09,1.18,1.07,1.17,1120001,0
+CPRX.US,D,20161121,000000,1.19,1.23,1.17,1.22,1017924,0
+CPRX.US,D,20161122,000000,1.22,1.25,1.06,1.08,1355822,0
+CPRX.US,D,20161123,000000,1.07,1.14,1.07,1.12,301187,0
+CPRX.US,D,20161125,000000,1.13,1.15,1.0942,1.15,63453,0
+CPRX.US,D,20161128,000000,1.16,1.16,1.12,1.14,302318,0
+CPRX.US,D,20161129,000000,1.15,1.15,1.1,1.12,221420,0
+CPRX.US,D,20161130,000000,1.14,1.14,1.08,1.09,625867,0
+CPRX.US,D,20161201,000000,1.1,1.1,1.0652,1.07,385251,0
+CPRX.US,D,20161202,000000,1.08,1.1,1.05,1.1,332458,0
+CPRX.US,D,20161205,000000,1.09,1.18,1.09,1.15,736836,0
+CPRX.US,D,20161206,000000,1.15,1.17,1.11,1.15,248514,0
+CPRX.US,D,20161207,000000,1.15,1.16,1.1,1.12,530413,0
+CPRX.US,D,20161208,000000,1.15,1.18,1.1,1.15,531042,0
+CPRX.US,D,20161209,000000,1.15,1.195,1.15,1.18,367020,0
+CPRX.US,D,20161212,000000,1.16,1.18,1.12,1.16,346258,0
+CPRX.US,D,20161213,000000,1.15,1.17,1.13,1.17,249704,0
+CPRX.US,D,20161214,000000,1.19,1.21,1.14,1.17,346842,0
+CPRX.US,D,20161215,000000,1.21,1.21,1.16,1.176,539533,0
+CPRX.US,D,20161216,000000,1.17,1.19,1.11,1.16,394696,0
+CPRX.US,D,20161219,000000,1.17,1.17,1.14,1.16,135696,0
+CPRX.US,D,20161220,000000,1.18,1.18,1.12,1.13,362003,0
+CPRX.US,D,20161221,000000,1.12,1.1209,1.01,1.09,1336260,0
+CPRX.US,D,20161222,000000,1.09,1.11,1.04,1.08,401955,0
+CPRX.US,D,20161223,000000,1.09,1.11,1.06,1.09,312324,0
+CPRX.US,D,20161227,000000,1.09,1.11,1.05,1.06,473837,0
+CPRX.US,D,20161228,000000,1.06,1.08,1.06,1.07,387060,0
+CPRX.US,D,20161229,000000,1.07,1.07,1.01,1.02,657111,0
+CPRX.US,D,20161230,000000,1.03,1.05,1.01,1.05,493077,0
+CPRX.US,D,20170103,000000,1.04,1.13,1.02,1.13,709013,0
+CPRX.US,D,20170104,000000,1.13,1.27,1.09,1.19,2575147,0
+CPRX.US,D,20170105,000000,1.22,1.23,1.15,1.15,946173,0
+CPRX.US,D,20170106,000000,1.15,1.18,1.1,1.16,456130,0
+CPRX.US,D,20170109,000000,1.17,1.18,1.12,1.17,390819,0
+CPRX.US,D,20170110,000000,1.16,1.19,1.12,1.14,375669,0
+CPRX.US,D,20170111,000000,1.14,1.17,1.09,1.16,867747,0
+CPRX.US,D,20170112,000000,1.17,1.2,1.13,1.18,627984,0
+CPRX.US,D,20170113,000000,1.17,1.25,1.15,1.24,1005135,0
+CPRX.US,D,20170117,000000,1.25,1.27,1.17,1.23,559698,0
+CPRX.US,D,20170118,000000,1.22,1.24,1.2,1.22,360197,0
+CPRX.US,D,20170119,000000,1.22,1.24,1.16,1.2,322738,0
+CPRX.US,D,20170120,000000,1.19,1.21,1.16,1.19,338757,0
+CPRX.US,D,20170123,000000,1.18,1.2099,1.15,1.18,341067,0
+CPRX.US,D,20170124,000000,1.18,1.18,1.12,1.15,577013,0
+CPRX.US,D,20170125,000000,1.14,1.18,1.13,1.15,273955,0
+CPRX.US,D,20170126,000000,1.15,1.17,1.12,1.13,368699,0
+CPRX.US,D,20170127,000000,1.12,1.1298,1.09,1.1,453926,0
+CPRX.US,D,20170130,000000,1.1,1.13,1.03,1.09,606059,0
+CPRX.US,D,20170131,000000,1.07,1.13,1.05,1.12,392958,0
+CPRX.US,D,20170201,000000,1.11,1.17,1.11,1.15,413357,0
+CPRX.US,D,20170202,000000,1.13,1.16,1.12,1.16,120602,0
+CPRX.US,D,20170203,000000,1.16,1.17,1.13,1.15,228465,0
+CPRX.US,D,20170206,000000,1.13,1.15,1.13,1.13,203245,0
+CPRX.US,D,20170207,000000,1.13,1.15,1.1,1.13,182648,0
+CPRX.US,D,20170208,000000,1.14,1.1423,1.11,1.12,123344,0
+CPRX.US,D,20170209,000000,1.12,1.15,1.12,1.14,111774,0
+CPRX.US,D,20170210,000000,1.15,1.15,1.12,1.13,346450,0
+CPRX.US,D,20170213,000000,1.12,1.15,1.11,1.11,183008,0
+CPRX.US,D,20170214,000000,1.12,1.14,1.1,1.14,210052,0
+CPRX.US,D,20170215,000000,1.13,1.15,1.12,1.13,139791,0
+CPRX.US,D,20170216,000000,1.14,1.15,1.11,1.12,279508,0
+CPRX.US,D,20170217,000000,1.13,1.15,1.11,1.15,374021,0
+CPRX.US,D,20170221,000000,1.16,1.16,1.13,1.13,193706,0
+CPRX.US,D,20170222,000000,1.13,1.15,1.12,1.12,182919,0
+CPRX.US,D,20170223,000000,1.13,1.13,1.08,1.1,310214,0
+CPRX.US,D,20170224,000000,1.1,1.12,1.08,1.1,247694,0
+CPRX.US,D,20170227,000000,1.1,1.13,1.1,1.13,227826,0
+CPRX.US,D,20170228,000000,1.12,1.14,1.1,1.13,650115,0
+CPRX.US,D,20170301,000000,1.11,1.16,1.11,1.15,824150,0
+CPRX.US,D,20170302,000000,1.16,1.18,1.145,1.17,420214,0
+CPRX.US,D,20170303,000000,1.18,1.18,1.15,1.17,294233,0
+CPRX.US,D,20170306,000000,1.17,1.18,1.13,1.13,359646,0
+CPRX.US,D,20170307,000000,1.13,1.14,1.12,1.12,242191,0
+CPRX.US,D,20170308,000000,1.12,1.13,1.1,1.115,219920,0
+CPRX.US,D,20170309,000000,1.11,1.13,1.1,1.11,232122,0
+CPRX.US,D,20170310,000000,1.13,1.13,1.11,1.11,119116,0
+CPRX.US,D,20170313,000000,1.14,1.15,1.11,1.14,397107,0
+CPRX.US,D,20170314,000000,1.15,1.23,1.12,1.17,1900531,0
+CPRX.US,D,20170315,000000,1.39,1.77,1.31,1.55,25200873,0
+CPRX.US,D,20170316,000000,1.57,1.61,1.36,1.51,3951484,0
+CPRX.US,D,20170317,000000,1.46,1.64,1.44,1.54,1486954,0
+CPRX.US,D,20170320,000000,1.56,1.8101,1.51,1.66,3994589,0
+CPRX.US,D,20170321,000000,1.71,1.78,1.65,1.7,1762207,0
+CPRX.US,D,20170322,000000,1.67,1.7759,1.58,1.68,1904421,0
+CPRX.US,D,20170323,000000,1.66,1.73,1.62,1.68,576185,0
+CPRX.US,D,20170324,000000,1.65,1.73,1.62,1.7,857302,0
+CPRX.US,D,20170327,000000,1.72,2.065,1.63,2.01,4473880,0
+CPRX.US,D,20170328,000000,2.02,2.17,1.83,1.9,2711141,0
+CPRX.US,D,20170329,000000,1.88,2.02,1.86,1.96,1125964,0
+CPRX.US,D,20170330,000000,1.94,2.065,1.93,1.99,1041550,0
+CPRX.US,D,20170331,000000,1.99,2.0266,1.94,1.95,666823,0
+CPRX.US,D,20170403,000000,1.93,1.9763,1.9,1.91,652295,0
+CPRX.US,D,20170404,000000,1.9,1.905,1.74,1.8,1646698,0
+CPRX.US,D,20170405,000000,1.73,1.85,1.71,1.73,1013791,0
+CPRX.US,D,20170406,000000,1.73,1.8,1.65,1.79,900753,0
+CPRX.US,D,20170407,000000,1.77,1.8,1.72,1.75,375736,0
+CPRX.US,D,20170410,000000,1.74,1.81,1.71,1.76,286711,0
+CPRX.US,D,20170411,000000,1.77,1.81,1.76,1.78,432536,0
+CPRX.US,D,20170412,000000,1.79,1.81,1.73,1.74,589290,0
+CPRX.US,D,20170413,000000,1.74,1.78,1.67,1.76,432961,0
+CPRX.US,D,20170417,000000,1.76,1.76,1.65,1.71,242861,0
+CPRX.US,D,20170418,000000,1.7,1.735,1.68,1.68,146750,0
+CPRX.US,D,20170419,000000,1.68,1.7,1.64,1.64,358571,0
+CPRX.US,D,20170420,000000,1.64,1.72,1.64,1.66,455589,0
+CPRX.US,D,20170421,000000,1.69,1.7,1.62,1.67,603464,0
+CPRX.US,D,20170424,000000,1.67,1.68,1.64,1.66,276426,0
+CPRX.US,D,20170425,000000,1.65,1.6999,1.6333,1.66,380862,0
+CPRX.US,D,20170426,000000,1.65,1.87,1.6476,1.85,802874,0
+CPRX.US,D,20170427,000000,1.87,1.87,1.78,1.81,450728,0
+CPRX.US,D,20170428,000000,1.85,1.89,1.7916,1.84,473793,0
+CPRX.US,D,20170501,000000,1.85,1.88,1.77,1.8,293984,0
+CPRX.US,D,20170502,000000,1.79,1.805,1.74,1.78,309225,0
+CPRX.US,D,20170503,000000,1.78,1.805,1.72,1.76,276386,0
+CPRX.US,D,20170504,000000,1.77,1.79,1.69,1.72,327778,0
+CPRX.US,D,20170505,000000,1.74,1.74,1.64,1.69,383607,0
+CPRX.US,D,20170508,000000,1.69,1.74,1.68,1.73,330899,0
+CPRX.US,D,20170509,000000,1.74,1.82,1.7313,1.8,294652,0
+CPRX.US,D,20170510,000000,1.79,1.85,1.77,1.83,567266,0
+CPRX.US,D,20170511,000000,1.85,1.85,1.76,1.84,320368,0
+CPRX.US,D,20170512,000000,1.82,1.96,1.81,1.95,858429,0
+CPRX.US,D,20170515,000000,1.96,2.14,1.95,2.02,1124530,0
+CPRX.US,D,20170516,000000,2.05,2.16,2.05,2.11,861701,0
+CPRX.US,D,20170517,000000,2.12,2.2,1.95,2.01,1480375,0
+CPRX.US,D,20170518,000000,2.02,2.27,2.0109,2.23,1750214,0
+CPRX.US,D,20170519,000000,2.24,2.35,2.1,2.12,1036560,0
+CPRX.US,D,20170522,000000,2.13,2.18,2.015,2.09,606673,0
+CPRX.US,D,20170523,000000,2.09,2.16,2.0501,2.12,395190,0
+CPRX.US,D,20170524,000000,2.15,2.15,2.0836,2.13,346018,0
+CPRX.US,D,20170525,000000,2.12,2.18,2.12,2.17,241679,0
+CPRX.US,D,20170526,000000,2.19,2.237,2.13,2.14,329016,0
+CPRX.US,D,20170530,000000,2.14,2.1984,2.14,2.16,254990,0
+CPRX.US,D,20170531,000000,2.19,2.209,2.1,2.12,429547,0
+CPRX.US,D,20170601,000000,2.13,2.26,2.12,2.23,617053,0
+CPRX.US,D,20170602,000000,2.26,2.33,2.2401,2.3,647257,0
+CPRX.US,D,20170605,000000,2.34,2.42,2.2434,2.38,873764,0
+CPRX.US,D,20170606,000000,2.38,2.41,2.31,2.31,382535,0
+CPRX.US,D,20170607,000000,2.31,2.4,2.26,2.3,731370,0
+CPRX.US,D,20170608,000000,2.29,2.36,2.29,2.31,420205,0
+CPRX.US,D,20170609,000000,2.34,2.43,2.33,2.39,960505,0
+CPRX.US,D,20170612,000000,2.39,2.44,2.31,2.32,657397,0
+CPRX.US,D,20170613,000000,2.32,2.38,2.3,2.36,408552,0
+CPRX.US,D,20170614,000000,2.34,2.39,2.3,2.34,381765,0
+CPRX.US,D,20170615,000000,2.35,2.38,2.29,2.32,376054,0
+CPRX.US,D,20170616,000000,2.32,2.36,2.28,2.31,621395,0
+CPRX.US,D,20170619,000000,2.31,2.39,2.31,2.39,692556,0
+CPRX.US,D,20170620,000000,2.39,2.59,2.39,2.53,958584,0
+CPRX.US,D,20170621,000000,2.53,2.73,2.53,2.71,1076181,0
+CPRX.US,D,20170622,000000,2.75,2.8536,2.68,2.75,1753717,0
+CPRX.US,D,20170623,000000,2.81,2.84,2.61,2.84,9124913,0
+CPRX.US,D,20170626,000000,2.84,2.88,2.71,2.83,1572453,0
+CPRX.US,D,20170627,000000,2.81,2.833,2.71,2.74,666891,0
+CPRX.US,D,20170628,000000,2.77,2.8,2.62,2.79,1382148,0
+CPRX.US,D,20170629,000000,2.8,2.84,2.73,2.77,988544,0
+CPRX.US,D,20170630,000000,2.76,2.805,2.67,2.76,932025,0
+CPRX.US,D,20170703,000000,2.76,2.78,2.68,2.77,303641,0
+CPRX.US,D,20170705,000000,2.77,2.81,2.69,2.79,566465,0
+CPRX.US,D,20170706,000000,2.8,2.85,2.73,2.78,470713,0
+CPRX.US,D,20170707,000000,2.77,2.83,2.74,2.82,295937,0
+CPRX.US,D,20170710,000000,2.83,2.87,2.7701,2.81,546896,0
+CPRX.US,D,20170711,000000,2.81,3.13,2.81,3.08,2776683,0
+CPRX.US,D,20170712,000000,3.09,3.1586,2.97,3.12,845235,0
+CPRX.US,D,20170713,000000,3.05,3.089,2.6,2.86,2078929,0
+CPRX.US,D,20170714,000000,2.86,2.96,2.81,2.93,582447,0
+CPRX.US,D,20170717,000000,2.96,2.96,2.82,2.83,412895,0
+CPRX.US,D,20170718,000000,2.81,2.8235,2.09,2.68,3440105,0
+CPRX.US,D,20170719,000000,2.6,2.96,2.565,2.93,1817605,0
+CPRX.US,D,20170720,000000,2.94,3.08,2.89,3.06,1197988,0
+CPRX.US,D,20170721,000000,3.09,3.14,2.92,2.95,889139,0
+CPRX.US,D,20170724,000000,2.98,3.1,2.92,3.08,846588,0
+CPRX.US,D,20170725,000000,3.06,3.18,3.03,3.04,913258,0
+CPRX.US,D,20170726,000000,3.04,3.1606,3.04,3.14,930004,0
+CPRX.US,D,20170727,000000,3.16,3.2,2.99,3.1,900620,0
+CPRX.US,D,20170728,000000,3.1,3.17,3,3.05,520974,0
+CPRX.US,D,20170731,000000,3.09,3.09,2.92,2.94,949053,0
+CPRX.US,D,20170801,000000,2.94,3.005,2.71,2.76,1109091,0
+CPRX.US,D,20170802,000000,2.77,2.79,2.59,2.66,727347,0
+CPRX.US,D,20170803,000000,2.67,2.81,2.55,2.71,563190,0
+CPRX.US,D,20170804,000000,2.72,2.95,2.65,2.87,863184,0
+CPRX.US,D,20170807,000000,2.92,2.95,2.79,2.89,584440,0
+CPRX.US,D,20170808,000000,2.89,2.98,2.87,2.89,381239,0
+CPRX.US,D,20170809,000000,2.9,2.985,2.83,2.88,455700,0
+CPRX.US,D,20170810,000000,2.85,2.99,2.8,2.85,798921,0
+CPRX.US,D,20170811,000000,2.86,2.8952,2.68,2.72,784765,0
+CPRX.US,D,20170814,000000,2.75,2.95,2.75,2.93,719112,0
+CPRX.US,D,20170815,000000,2.96,2.96,2.85,2.86,270252,0
+CPRX.US,D,20170816,000000,2.89,2.89,2.76,2.77,355902,0
+CPRX.US,D,20170817,000000,2.75,2.86,2.75,2.8,335719,0
+CPRX.US,D,20170818,000000,2.77,2.86,2.76,2.77,334344,0
+CPRX.US,D,20170821,000000,2.79,2.79,2.66,2.72,379460,0
+CPRX.US,D,20170822,000000,2.75,2.82,2.71,2.72,549803,0
+CPRX.US,D,20170823,000000,2.71,2.8,2.69,2.75,422895,0
+CPRX.US,D,20170824,000000,2.77,2.81,2.73,2.8,267782,0
+CPRX.US,D,20170825,000000,2.8,2.87,2.735,2.78,241586,0
+CPRX.US,D,20170828,000000,2.78,2.84,2.72,2.72,345548,0
+CPRX.US,D,20170829,000000,2.7,2.84,2.7,2.77,522017,0
+CPRX.US,D,20170830,000000,2.84,2.95,2.735,2.77,1010850,0
+CPRX.US,D,20170831,000000,2.84,2.85,2.7252,2.75,692018,0
+CPRX.US,D,20170901,000000,2.78,2.8,2.58,2.62,1152206,0
+CPRX.US,D,20170905,000000,2.63,2.66,2.41,2.44,1797115,0
+CPRX.US,D,20170906,000000,2.46,2.55,2.42,2.52,796868,0
+CPRX.US,D,20170907,000000,2.52,2.65,2.5,2.63,821424,0
+CPRX.US,D,20170908,000000,2.61,2.7,2.6,2.61,495330,0
+CPRX.US,D,20170911,000000,2.62,2.65,2.45,2.56,653635,0
+CPRX.US,D,20170912,000000,2.55,2.62,2.5,2.6,605514,0
+CPRX.US,D,20170913,000000,2.58,2.655,2.54,2.56,777066,0
+CPRX.US,D,20170914,000000,2.56,2.59,2.5,2.57,366578,0
+CPRX.US,D,20170915,000000,2.57,2.61,2.41,2.41,1098728,0
+CPRX.US,D,20170918,000000,2.44,2.53,2.41,2.43,517518,0
+CPRX.US,D,20170919,000000,2.43,2.47,2.38,2.42,364361,0
+CPRX.US,D,20170920,000000,2.4,2.46,2.4,2.43,305423,0
+CPRX.US,D,20170921,000000,2.41,2.45,2.39,2.44,436469,0
+CPRX.US,D,20170922,000000,2.44,2.46,2.3907,2.44,221186,0
+CPRX.US,D,20170925,000000,2.42,2.52,2.4,2.4,398716,0
+CPRX.US,D,20170926,000000,2.42,2.43,2.38,2.4,275293,0
+CPRX.US,D,20170927,000000,2.4,2.48,2.4,2.44,350841,0
+CPRX.US,D,20170928,000000,2.43,2.52,2.42,2.49,360751,0
+CPRX.US,D,20170929,000000,2.5,2.6,2.478,2.52,415201,0
+CPRX.US,D,20171002,000000,2.5,2.72,2.5,2.71,694905,0
+CPRX.US,D,20171003,000000,2.71,2.7435,2.62,2.66,339151,0
+CPRX.US,D,20171004,000000,2.66,2.71,2.6,2.65,235257,0
+CPRX.US,D,20171005,000000,2.64,2.69,2.62,2.68,223147,0
+CPRX.US,D,20171006,000000,2.72,2.85,2.72,2.775,687671,0
+CPRX.US,D,20171009,000000,2.78,2.78,2.67,2.67,419075,0
+CPRX.US,D,20171010,000000,2.68,2.78,2.62,2.72,498561,0
+CPRX.US,D,20171011,000000,2.75,2.769,2.7,2.72,271859,0
+CPRX.US,D,20171012,000000,2.72,2.72,2.63,2.67,522391,0
+CPRX.US,D,20171013,000000,2.66,2.67,2.51,2.51,513635,0
+CPRX.US,D,20171016,000000,2.41,2.62,2.41,2.52,349892,0
+CPRX.US,D,20171017,000000,2.51,2.56,2.5075,2.52,138988,0
+CPRX.US,D,20171018,000000,2.5591,2.56,2.5,2.53,154828,0
+CPRX.US,D,20171019,000000,2.53,2.64,2.51,2.62,331446,0
+CPRX.US,D,20171020,000000,2.59,2.76,2.56,2.76,757599,0
+CPRX.US,D,20171023,000000,2.79,2.8,2.635,2.75,882110,0
+CPRX.US,D,20171024,000000,2.73,2.79,2.66,2.78,697126,0
+CPRX.US,D,20171025,000000,2.77,2.89,2.67,2.87,1520425,0
+CPRX.US,D,20171026,000000,2.85,2.85,2.73,2.8,455621,0
+CPRX.US,D,20171027,000000,2.8,2.8539,2.72,2.75,612365,0
+CPRX.US,D,20171030,000000,2.73,2.75,2.57,2.65,689300,0
+CPRX.US,D,20171031,000000,2.68,2.9,2.6761,2.86,1728167,0
+CPRX.US,D,20171101,000000,2.9,2.94,2.765,2.82,1027905,0
+CPRX.US,D,20171102,000000,2.81,2.94,2.78,2.92,844488,0
+CPRX.US,D,20171103,000000,2.94,3.04,2.86,2.98,847446,0
+CPRX.US,D,20171106,000000,3.02,3.16,2.97,3.14,763875,0
+CPRX.US,D,20171107,000000,3.17,3.24,3.115,3.12,991332,0
+CPRX.US,D,20171108,000000,3.14,3.2,2.97,2.99,1061060,0
+CPRX.US,D,20171109,000000,3.18,3.19,2.91,2.99,1760426,0
+CPRX.US,D,20171110,000000,2.98,3.01,2.83,2.86,2011716,0
+CPRX.US,D,20171113,000000,2.87,2.97,2.77,2.93,1288152,0
+CPRX.US,D,20171114,000000,2.92,2.98,2.85,2.97,1003794,0
+CPRX.US,D,20171115,000000,2.95,2.95,2.8646,2.88,651804,0
+CPRX.US,D,20171116,000000,2.85,2.97,2.85,2.9,1020326,0
+CPRX.US,D,20171117,000000,2.86,2.95,2.85,2.93,911539,0
+CPRX.US,D,20171120,000000,2.95,3.18,2.9498,3.06,2175541,0
+CPRX.US,D,20171121,000000,3.06,3.29,3.06,3.27,2365454,0
+CPRX.US,D,20171122,000000,3.29,3.39,3.23,3.36,1170709,0
+CPRX.US,D,20171124,000000,3.36,3.52,3.3337,3.5,911237,0
+CPRX.US,D,20171127,000000,3.18,3.93,3.11,3.61,7040801,0
+CPRX.US,D,20171128,000000,3.75,4.0699,3.72,3.97,6781216,0
+CPRX.US,D,20171129,000000,4.02,4.06,3.94,3.97,1667656,0
+CPRX.US,D,20171130,000000,4.04,4.38,3.95,4.3,3259710,0
+CPRX.US,D,20171201,000000,4.44,4.51,4.21,4.4,3066025,0
+CPRX.US,D,20171204,000000,4.46,4.489,4.1,4.33,2242114,0
+CPRX.US,D,20171205,000000,4.28,4.37,4.1,4.13,1297218,0
+CPRX.US,D,20171206,000000,4.07,4.09,3.76,4.01,3566926,0
+CPRX.US,D,20171207,000000,3.98,4.2,3.9425,4.18,2061633,0
+CPRX.US,D,20171208,000000,4.21,4.23,3.95,4,1321412,0
+CPRX.US,D,20171211,000000,4.07,4.23,4.02,4.2,1358506,0
+CPRX.US,D,20171212,000000,4.22,4.2701,4.1,4.17,565840,0
+CPRX.US,D,20171213,000000,4.17,4.29,4.14,4.15,876299,0
+CPRX.US,D,20171214,000000,4.15,4.21,4.07,4.1,878400,0
+CPRX.US,D,20171215,000000,4.11,4.18,4.02,4.08,2152527,0
+CPRX.US,D,20171218,000000,4.08,4.15,3.99,4.01,919997,0
+CPRX.US,D,20171219,000000,4.04,4.09,3.87,3.88,1038213,0
+CPRX.US,D,20171220,000000,3.88,3.95,3.8301,3.89,682568,0
+CPRX.US,D,20171221,000000,3.82,4.08,3.82,4.02,1102816,0
+CPRX.US,D,20171222,000000,4,4.0789,3.86,3.94,378603,0
+CPRX.US,D,20171226,000000,3.93,4.07,3.8746,3.99,410004,0
+CPRX.US,D,20171227,000000,3.99,4.1,3.965,4.05,629112,0
+CPRX.US,D,20171228,000000,4.06,4.14,4,4.05,527656,0
+CPRX.US,D,20171229,000000,4.03,4.13,3.89,3.91,881713,0
+CPRX.US,D,20180102,000000,3.94,4.035,3.9,4,725474,0
+CPRX.US,D,20180103,000000,4.01,4.08,3.92,3.93,692379,0
+CPRX.US,D,20180104,000000,3.95,3.98,3.85,3.95,469952,0
+CPRX.US,D,20180105,000000,3.9,3.9633,3.85,3.955,496034,0
+CPRX.US,D,20180108,000000,3.89,3.99,3.785,3.88,605826,0
+CPRX.US,D,20180109,000000,3.88,3.925,3.82,3.92,687386,0
+CPRX.US,D,20180110,000000,3.92,4.08,3.79,3.99,713507,0
+CPRX.US,D,20180111,000000,4.02,4.03,3.92,3.95,427892,0
+CPRX.US,D,20180112,000000,3.95,3.9501,3.85,3.92,262946,0
+CPRX.US,D,20180116,000000,3.93,3.96,3.71,3.81,822538,0
+CPRX.US,D,20180117,000000,3.82,3.91,3.7886,3.82,281402,0
+CPRX.US,D,20180118,000000,3.82,3.83,3.73,3.79,202700,0
+CPRX.US,D,20180119,000000,3.77,3.81,3.71,3.75,313493,0
+CPRX.US,D,20180122,000000,3.76,3.81,3.59,3.62,645267,0
+CPRX.US,D,20180123,000000,3.62,3.68,3.51,3.55,648912,0
+CPRX.US,D,20180124,000000,3.55,3.6,3.445,3.56,870264,0
+CPRX.US,D,20180125,000000,3.59,3.74,3.58,3.67,511357,0
+CPRX.US,D,20180126,000000,3.67,3.69,3.6,3.62,224905,0
+CPRX.US,D,20180129,000000,3.59,3.59,3.36,3.47,836185,0
+CPRX.US,D,20180130,000000,3.43,3.52,3.37,3.48,588833,0
+CPRX.US,D,20180131,000000,3.48,3.543,3.37,3.39,410841,0
+CPRX.US,D,20180201,000000,3.39,3.44,3.35,3.39,284036,0
+CPRX.US,D,20180202,000000,3.38,3.429,3.22,3.3,665340,0
+CPRX.US,D,20180205,000000,3.24,3.47,3.2235,3.24,544367,0
+CPRX.US,D,20180206,000000,3.16,3.39,3.15,3.37,594827,0
+CPRX.US,D,20180207,000000,3.37,3.38,3.28,3.35,208834,0
+CPRX.US,D,20180208,000000,3.34,3.38,3.175,3.18,626591,0
+CPRX.US,D,20180209,000000,3.22,3.31,3.095,3.275,600356,0
+CPRX.US,D,20180212,000000,3.28,3.4323,3.28,3.365,651524,0
+CPRX.US,D,20180213,000000,3.35,3.43,3.33,3.41,291918,0
+CPRX.US,D,20180214,000000,3.37,3.53,3.37,3.47,323122,0
+CPRX.US,D,20180215,000000,3.51,3.609,3.465,3.53,359664,0
+CPRX.US,D,20180216,000000,3.5,3.59,3.42,3.425,307297,0
+CPRX.US,D,20180220,000000,3.4,3.47,3.24,3.24,614802,0
+CPRX.US,D,20180221,000000,3.26,3.34,3.14,3.15,544099,0
+CPRX.US,D,20180222,000000,3.18,3.2625,3.11,3.15,706216,0
+CPRX.US,D,20180223,000000,3.18,3.3,3.175,3.23,844387,0
+CPRX.US,D,20180226,000000,3.26,3.33,3.18,3.19,643285,0
+CPRX.US,D,20180227,000000,3.2,3.265,3.17,3.17,310502,0
+CPRX.US,D,20180228,000000,3.2,3.26,3.155,3.19,448625,0
+CPRX.US,D,20180301,000000,3.19,3.245,3.14,3.2,445182,0
+CPRX.US,D,20180302,000000,3.17,3.26,3.17,3.2,709394,0
+CPRX.US,D,20180305,000000,3.19,3.3,3.19,3.27,448497,0
+CPRX.US,D,20180306,000000,3.28,3.35,3.22,3.29,468188,0
+CPRX.US,D,20180307,000000,3.27,3.31,3.2,3.24,708152,0
+CPRX.US,D,20180308,000000,3.27,3.29,3.2,3.23,366436,0
+CPRX.US,D,20180309,000000,3.26,3.26,3.18,3.23,436483,0
+CPRX.US,D,20180312,000000,3.25,3.29,3.23,3.24,294339,0
+CPRX.US,D,20180313,000000,3.26,3.29,3.12,3.13,789635,0
+CPRX.US,D,20180314,000000,3.1,3.1,2.97,2.98,927207,0
+CPRX.US,D,20180315,000000,2.91,2.9308,2.47,2.83,2448895,0
+CPRX.US,D,20180316,000000,2.82,2.86,2.68,2.69,2149923,0
+CPRX.US,D,20180319,000000,2.69,2.81,2.53,2.8,1891886,0
+CPRX.US,D,20180320,000000,2.83,2.88,2.68,2.68,1016540,0
+CPRX.US,D,20180321,000000,2.69,2.77,2.63,2.71,323375,0
+CPRX.US,D,20180322,000000,2.68,2.81,2.65,2.78,645648,0
+CPRX.US,D,20180323,000000,2.77,2.77,2.53,2.56,836176,0
+CPRX.US,D,20180326,000000,2.61,2.62,2.5,2.56,652234,0
+CPRX.US,D,20180327,000000,2.55,2.62,2.5,2.5,731123,0
+CPRX.US,D,20180328,000000,2.52,2.57,2.36,2.51,994146,0
+CPRX.US,D,20180329,000000,2.57,2.62,2.38,2.39,845811,0
+CPRX.US,D,20180402,000000,2.4,2.52,2.33,2.39,734761,0
+CPRX.US,D,20180403,000000,2.39,2.43,2.25,2.26,919549,0
+CPRX.US,D,20180404,000000,2.29,2.65,2.18,2.63,1917987,0
+CPRX.US,D,20180405,000000,2.6,2.6624,2.43,2.45,862013,0
+CPRX.US,D,20180406,000000,2.44,2.55,2.35,2.37,599542,0
+CPRX.US,D,20180409,000000,2.39,2.42,2.35,2.36,547321,0
+CPRX.US,D,20180410,000000,2.35,2.64,2.35,2.55,1031297,0
+CPRX.US,D,20180411,000000,2.53,2.5589,2.46,2.48,594011,0
+CPRX.US,D,20180412,000000,2.5,2.65,2.5,2.62,822588,0
+CPRX.US,D,20180413,000000,2.64,2.689,2.52,2.55,469154,0
+CPRX.US,D,20180416,000000,2.57,2.59,2.52,2.55,437198,0
+CPRX.US,D,20180417,000000,2.56,2.58,2.53,2.54,344162,0
+CPRX.US,D,20180418,000000,2.57,2.64,2.54,2.55,511178,0
+CPRX.US,D,20180419,000000,2.55,2.65,2.51,2.54,466569,0
+CPRX.US,D,20180420,000000,2.52,2.56,2.46,2.51,377954,0
+CPRX.US,D,20180423,000000,2.56,2.59,2.465,2.56,295326,0
+CPRX.US,D,20180424,000000,2.56,2.63,2.53,2.58,593127,0
+CPRX.US,D,20180425,000000,2.56,2.7,2.55,2.64,848768,0
+CPRX.US,D,20180426,000000,2.64,2.9473,2.61,2.89,2101152,0
+CPRX.US,D,20180427,000000,2.91,2.93,2.72,2.88,888917,0
+CPRX.US,D,20180430,000000,2.9,2.92,2.76,2.8,508159,0
+CPRX.US,D,20180501,000000,2.81,2.86,2.76,2.86,474583,0
+CPRX.US,D,20180502,000000,2.86,2.92,2.81,2.86,515149,0
+CPRX.US,D,20180503,000000,2.84,2.85,2.71,2.73,1044150,0
+CPRX.US,D,20180504,000000,2.71,2.7534,2.67,2.71,465809,0
+CPRX.US,D,20180507,000000,2.72,2.78,2.71,2.73,490693,0
+CPRX.US,D,20180508,000000,2.73,2.78,2.67,2.74,572455,0
+CPRX.US,D,20180509,000000,2.74,2.81,2.725,2.8,1086720,0
+CPRX.US,D,20180510,000000,2.77,2.83,2.71,2.76,551365,0
+CPRX.US,D,20180511,000000,2.79,3.02,2.79,2.94,2381737,0
+CPRX.US,D,20180514,000000,2.96,3.4,2.96,3.32,1556767,0
+CPRX.US,D,20180515,000000,3.33,3.5,3.3,3.37,1499677,0
+CPRX.US,D,20180516,000000,3.39,3.46,3.31,3.34,653442,0
+CPRX.US,D,20180517,000000,3.39,3.4,3.31,3.34,447258,0
+CPRX.US,D,20180518,000000,3.36,3.38,3.27,3.34,334565,0
+CPRX.US,D,20180521,000000,3.33,3.35,3.23,3.34,456331,0
+CPRX.US,D,20180522,000000,3.34,3.425,3.2608,3.35,402713,0
+CPRX.US,D,20180523,000000,3.37,3.505,3.36,3.44,636884,0
+CPRX.US,D,20180524,000000,3.45,3.45,3.36,3.4,577651,0
+CPRX.US,D,20180525,000000,3.38,3.42,3.225,3.26,1057368,0
+CPRX.US,D,20180529,000000,3.62,3.65,3.32,3.54,1929242,0
+CPRX.US,D,20180530,000000,3.64,3.94,3.62,3.83,2011976,0
+CPRX.US,D,20180531,000000,3.85,3.98,3.81,3.84,1329626,0
+CPRX.US,D,20180601,000000,3.89,3.95,3.54,3.63,1673323,0
+CPRX.US,D,20180604,000000,3.7,3.71,3.385,3.43,1211517,0
+CPRX.US,D,20180605,000000,3.4,3.521,3.32,3.44,875667,0
+CPRX.US,D,20180606,000000,3.41,3.5,3.4,3.48,895637,0
+CPRX.US,D,20180607,000000,3.49,3.49,3.27,3.35,1029877,0
+CPRX.US,D,20180608,000000,3.37,3.42,3.31,3.38,533883,0
+CPRX.US,D,20180611,000000,3.41,3.4826,3.37,3.4,643629,0
+CPRX.US,D,20180612,000000,3.39,3.43,3.36,3.41,408906,0
+CPRX.US,D,20180613,000000,3.39,3.46,3.385,3.41,431340,0
+CPRX.US,D,20180614,000000,3.44,3.52,3.38,3.45,563672,0
+CPRX.US,D,20180615,000000,3.43,3.6,3.37,3.57,942059,0
+CPRX.US,D,20180618,000000,3.57,3.6098,3.43,3.49,768727,0
+CPRX.US,D,20180619,000000,3.47,3.48,3.389,3.4,442974,0
+CPRX.US,D,20180620,000000,3.42,3.47,3.35,3.4,426650,0
+CPRX.US,D,20180621,000000,3.39,3.4,3.16,3.18,656242,0
+CPRX.US,D,20180622,000000,3.2,3.39,3.12,3.39,2287151,0
+CPRX.US,D,20180625,000000,3.34,3.36,3.21,3.24,630811,0
+CPRX.US,D,20180626,000000,3.22,3.285,3.16,3.18,362676,0
+CPRX.US,D,20180627,000000,3.18,3.22,3.06,3.13,746698,0
+CPRX.US,D,20180628,000000,3.14,3.185,3.07,3.15,261409,0
+CPRX.US,D,20180629,000000,3.15,3.18,3.07,3.12,502112,0
+CPRX.US,D,20180702,000000,3.1,3.31,3.09,3.3,561638,0
+CPRX.US,D,20180703,000000,3.31,3.36,3.2299,3.26,297490,0
+CPRX.US,D,20180705,000000,3.28,3.31,3.22,3.29,286314,0
+CPRX.US,D,20180706,000000,3.29,3.36,3.25,3.29,281911,0
+CPRX.US,D,20180709,000000,3.29,3.3,3.1899,3.2,331265,0
+CPRX.US,D,20180710,000000,3.19,3.25,3.13,3.23,272517,0
+CPRX.US,D,20180711,000000,3.21,3.32,3.16,3.22,482304,0
+CPRX.US,D,20180712,000000,3.25,3.28,3.18,3.2,236151,0
+CPRX.US,D,20180713,000000,3.46,3.58,3.2266,3.27,896553,0
+CPRX.US,D,20180716,000000,3.29,3.2991,3.17,3.23,304136,0
+CPRX.US,D,20180717,000000,3.18,3.255,3.14,3.17,441082,0
+CPRX.US,D,20180718,000000,3.15,3.15,3.0699,3.08,484989,0
+CPRX.US,D,20180719,000000,3.06,3.23,3.05,3.08,631440,0
+CPRX.US,D,20180720,000000,3.07,3.14,3.04,3.05,266310,0
+CPRX.US,D,20180723,000000,3.03,3.13,3.02,3.08,162373,0
+CPRX.US,D,20180724,000000,3.1,3.125,2.96,3.05,385755,0
+CPRX.US,D,20180725,000000,3.04,3.07,2.995,3.02,242405,0
+CPRX.US,D,20180726,000000,3.03,3.06,2.971,3.02,187604,0
+CPRX.US,D,20180727,000000,3.01,3.016,2.84,2.85,764297,0
+CPRX.US,D,20180730,000000,2.85,2.965,2.83,2.89,351931,0
+CPRX.US,D,20180731,000000,2.89,3.04,2.87,2.89,403410,0
+CPRX.US,D,20180801,000000,2.88,2.885,2.76,2.81,721916,0
+CPRX.US,D,20180802,000000,2.81,2.945,2.81,2.94,309482,0
+CPRX.US,D,20180803,000000,2.95,2.979,2.81,2.89,339751,0
+CPRX.US,D,20180806,000000,2.89,2.91,2.8308,2.86,138865,0
+CPRX.US,D,20180807,000000,2.87,3.01,2.86,2.98,295293,0
+CPRX.US,D,20180808,000000,2.96,2.99,2.7,2.93,697225,0
+CPRX.US,D,20180809,000000,2.94,3.1833,2.94,3,472992,0
+CPRX.US,D,20180810,000000,3.01,3.12,2.94,2.97,324533,0
+CPRX.US,D,20180813,000000,3,3.05,2.89,2.94,653877,0
+CPRX.US,D,20180814,000000,2.95,2.9905,2.83,2.89,521638,0
+CPRX.US,D,20180815,000000,2.89,2.91,2.825,2.87,298736,0
+CPRX.US,D,20180816,000000,2.89,2.92,2.8,2.9,251655,0
+CPRX.US,D,20180817,000000,2.88,2.9701,2.875,2.9,287518,0
+CPRX.US,D,20180820,000000,2.91,2.93,2.81,2.81,164974,0
+CPRX.US,D,20180821,000000,2.82,2.95,2.81,2.93,259434,0
+CPRX.US,D,20180822,000000,2.93,3.069,2.91,2.97,289309,0
+CPRX.US,D,20180823,000000,3.04,3.1,2.95,3.04,1257119,0
+CPRX.US,D,20180824,000000,3.07,3.19,3.05,3.17,692277,0
+CPRX.US,D,20180827,000000,3.18,3.29,3.065,3.09,554829,0
+CPRX.US,D,20180828,000000,3.14,3.14,3.04,3.05,293759,0
+CPRX.US,D,20180829,000000,3.06,3.13,3.02,3.04,232240,0
+CPRX.US,D,20180830,000000,3.05,3.09,2.99,3.01,314209,0
+CPRX.US,D,20180831,000000,3.06,3.389,3.06,3.37,1012938,0
+CPRX.US,D,20180904,000000,3.5,3.52,3.3,3.44,1177925,0
+CPRX.US,D,20180905,000000,3.45,3.479,3.3563,3.4,493682,0
+CPRX.US,D,20180906,000000,3.4,3.45,3.26,3.32,387732,0
+CPRX.US,D,20180907,000000,3.35,3.43,3.19,3.24,550360,0
+CPRX.US,D,20180910,000000,3.24,3.32,3.16,3.3,538162,0
+CPRX.US,D,20180911,000000,3.28,3.34,3.124,3.2,589988,0
+CPRX.US,D,20180912,000000,3.19,3.275,3.13,3.24,313036,0
+CPRX.US,D,20180913,000000,3.25,3.29,3.19,3.2,172979,0
+CPRX.US,D,20180914,000000,3.2,3.25,3.145,3.18,291955,0
+CPRX.US,D,20180917,000000,3.17,3.24,3.135,3.19,381415,0
+CPRX.US,D,20180918,000000,3.19,3.23,3.1,3.1,482558,0
+CPRX.US,D,20180919,000000,3.11,3.15,3.05,3.07,976721,0
+CPRX.US,D,20180920,000000,3.05,3.48,3.05,3.14,731777,0
+CPRX.US,D,20180921,000000,3.17,3.22,3.076,3.15,1913392,0
+CPRX.US,D,20180924,000000,3.17,3.553,3.105,3.44,1825058,0
+CPRX.US,D,20180925,000000,3.47,3.61,3.41,3.49,1108893,0
+CPRX.US,D,20180926,000000,3.52,4.05,3.4701,3.71,3241925,0
+CPRX.US,D,20180927,000000,3.7,3.8,3.61,3.76,840997,0
+CPRX.US,D,20180928,000000,3.76,3.92,3.69,3.78,886694,0
+CPRX.US,D,20181001,000000,3.85,3.89,3.58,3.62,894043,0
+CPRX.US,D,20181002,000000,3.61,3.67,3.5,3.58,560142,0
+CPRX.US,D,20181003,000000,3.58,3.67,3.5,3.54,574234,0
+CPRX.US,D,20181004,000000,3.52,3.56,3.45,3.54,537447,0
+CPRX.US,D,20181005,000000,3.55,3.589,3.41,3.43,569384,0
+CPRX.US,D,20181008,000000,3.4,3.4324,3.26,3.39,733081,0
+CPRX.US,D,20181009,000000,3.39,3.4599,3.33,3.37,464320,0
+CPRX.US,D,20181010,000000,3.38,3.39,3.29,3.32,847726,0
+CPRX.US,D,20181011,000000,3.3,3.44,3,3.09,1803197,0
+CPRX.US,D,20181012,000000,3.16,3.2,3.02,3.14,1273535,0
+CPRX.US,D,20181015,000000,3.14,3.33,3.14,3.31,847812,0
+CPRX.US,D,20181016,000000,3.33,3.49,3.3,3.47,847074,0
+CPRX.US,D,20181017,000000,3.46,3.49,3.3594,3.48,794840,0
+CPRX.US,D,20181018,000000,3.49,3.49,3.3,3.35,851993,0
+CPRX.US,D,20181019,000000,3.34,3.4299,3.25,3.31,965459,0
+CPRX.US,D,20181022,000000,3.31,3.3499,3.24,3.3,617225,0
+CPRX.US,D,20181023,000000,3.26,3.46,3.18,3.39,1302349,0
+CPRX.US,D,20181024,000000,3.4,3.434,3.11,3.11,1377396,0
+CPRX.US,D,20181025,000000,3.16,3.2394,3.11,3.18,736866,0
+CPRX.US,D,20181026,000000,3.16,3.19,2.92,3.12,1255992,0
+CPRX.US,D,20181029,000000,3.13,3.2,2.95,3.01,924956,0
+CPRX.US,D,20181030,000000,3.01,3.06,2.86,2.95,939517,0
+CPRX.US,D,20181031,000000,3,3.04,2.94,2.98,1020617,0
+CPRX.US,D,20181101,000000,3.01,3.25,3.01,3.13,1411407,0
+CPRX.US,D,20181102,000000,3.18,3.22,3.0299,3.18,1152265,0
+CPRX.US,D,20181105,000000,3.22,3.3,3.15,3.21,1246888,0
+CPRX.US,D,20181106,000000,3.22,3.24,3.12,3.24,1142452,0
+CPRX.US,D,20181107,000000,3.23,3.28,3.13,3.15,1508472,0
+CPRX.US,D,20181108,000000,3.19,3.353,3.02,3.08,4100167,0
+CPRX.US,D,20181109,000000,3.05,3.1199,2.84,2.88,2952912,0
+CPRX.US,D,20181112,000000,2.86,2.9119,2.68,2.77,2990025,0
+CPRX.US,D,20181113,000000,2.82,2.94,2.8,2.87,1864804,0
+CPRX.US,D,20181114,000000,2.89,2.98,2.73,2.8,1744258,0
+CPRX.US,D,20181115,000000,2.8,2.89,2.755,2.88,937015,0
+CPRX.US,D,20181116,000000,2.88,3.11,2.86,3.09,2317208,0
+CPRX.US,D,20181119,000000,3.09,3.15,2.91,2.96,1932422,0
+CPRX.US,D,20181120,000000,2.93,3,2.76,2.79,2460831,0
+CPRX.US,D,20181121,000000,2.85,2.8642,2.74,2.83,1636620,0
+CPRX.US,D,20181123,000000,2.88,3.02,2.87,2.94,1613086,0
+CPRX.US,D,20181126,000000,2.99,3.03,2.8,2.93,3154811,0
+CPRX.US,D,20181127,000000,2.87,3.18,2.8,2.9101,5195415,0
+CPRX.US,D,20181128,000000,2.99,3.23,2.81,3.13,6829358,0
+CPRX.US,D,20181129,000000,2.98,2.98,2.32,2.77,11122798,0
+CPRX.US,D,20181130,000000,2.51,2.67,2.38,2.535,6450017,0
+CPRX.US,D,20181203,000000,2.71,2.71,2.36,2.385,3174099,0
+CPRX.US,D,20181204,000000,2.4,2.57,2.3,2.3,3457696,0
+CPRX.US,D,20181206,000000,2.3,2.34,2.18,2.23,1981934,0
+CPRX.US,D,20181207,000000,2.22,2.415,2.21,2.39,3368010,0
+CPRX.US,D,20181210,000000,2.38,2.4399,2.3,2.35,1101202,0
+CPRX.US,D,20181211,000000,2.37,2.51,2.3605,2.48,1675137,0
+CPRX.US,D,20181212,000000,2.5,2.54,2.38,2.4,1936597,0
+CPRX.US,D,20181213,000000,2.52,2.54,2.3715,2.46,3984834,0
+CPRX.US,D,20181214,000000,2.46,2.5248,2.2937,2.34,2700974,0
+CPRX.US,D,20181217,000000,2.41,2.46,2.31,2.34,1810335,0
+CPRX.US,D,20181218,000000,2.44,2.51,2.39,2.43,2349239,0
+CPRX.US,D,20181219,000000,2.41,2.45,2.22,2.24,2336622,0
+CPRX.US,D,20181220,000000,2.26,2.28,1.98,2.06,2297373,0
+CPRX.US,D,20181221,000000,2.05,2.06,1.85,1.99,3317419,0
+CPRX.US,D,20181224,000000,1.98,1.99,1.9,1.94,792716,0
+CPRX.US,D,20181226,000000,1.97,2.1,1.93,2.1,1310053,0
+CPRX.US,D,20181227,000000,2.05,2.06,1.85,1.97,1926929,0
+CPRX.US,D,20181228,000000,1.99,2.04,1.91,1.98,1132013,0
+CPRX.US,D,20181231,000000,1.99,2.02,1.91,1.92,864815,0
+CPRX.US,D,20190102,000000,1.9,2.12,1.85,2.11,1531976,0
+CPRX.US,D,20190103,000000,2.09,2.23,2.08,2.17,1364815,0
+CPRX.US,D,20190104,000000,2.21,2.34,2.16,2.3,1510570,0
+CPRX.US,D,20190107,000000,2.43,2.51,2.4,2.44,2567081,0
+CPRX.US,D,20190108,000000,2.46,2.545,2.44,2.46,2174777,0
+CPRX.US,D,20190109,000000,2.46,2.5,2.39,2.45,1123634,0
+CPRX.US,D,20190110,000000,2.44,2.55,2.4,2.52,1021646,0
+CPRX.US,D,20190111,000000,2.52,2.68,2.52,2.64,923360,0
+CPRX.US,D,20190114,000000,2.63,2.7,2.54,2.57,887690,0
+CPRX.US,D,20190115,000000,2.57,2.6,2.5,2.57,662574,0
+CPRX.US,D,20190116,000000,2.56,2.64,2.55,2.59,627893,0
+CPRX.US,D,20190117,000000,2.57,2.63,2.57,2.61,502613,0
+CPRX.US,D,20190118,000000,2.61,2.64,2.56,2.62,801658,0
+CPRX.US,D,20190122,000000,2.62,2.62,2.46,2.49,603353,0
+CPRX.US,D,20190123,000000,2.51,2.53,2.4,2.45,360780,0
+CPRX.US,D,20190124,000000,2.46,2.51,2.42,2.48,381257,0
+CPRX.US,D,20190125,000000,2.54,2.55,2.5,2.54,434613,0
+CPRX.US,D,20190128,000000,2.5,2.51,2.42,2.45,407395,0
+CPRX.US,D,20190129,000000,2.47,2.5,2.35,2.39,509554,0
+CPRX.US,D,20190130,000000,2.41,2.48,2.37,2.47,417024,0
+CPRX.US,D,20190131,000000,2.47,2.55,2.45,2.52,586719,0
+CPRX.US,D,20190201,000000,2.52,2.545,2.44,2.51,491806,0
+CPRX.US,D,20190204,000000,2.39,2.45,2.25,2.37,1240091,0
+CPRX.US,D,20190205,000000,2.37,2.435,2.25,2.27,925718,0
+CPRX.US,D,20190206,000000,2.18,2.28,2.17,2.23,998881,0
+CPRX.US,D,20190207,000000,2.23,2.38,2.22,2.35,1267761,0
+CPRX.US,D,20190208,000000,2.36,2.52,2.36,2.47,996892,0
+CPRX.US,D,20190211,000000,2.47,2.55,2.42,2.54,941041,0
+CPRX.US,D,20190212,000000,2.55,2.66,2.52,2.66,1110462,0
+CPRX.US,D,20190213,000000,2.66,2.705,2.63,2.69,1541336,0
+CPRX.US,D,20190214,000000,2.65,2.73,2.62,2.71,835533,0
+CPRX.US,D,20190215,000000,2.72,2.8,2.66,2.77,789453,0
+CPRX.US,D,20190219,000000,2.78,2.79,2.65,2.73,548592,0
+CPRX.US,D,20190220,000000,2.72,2.775,2.7127,2.76,708631,0
+CPRX.US,D,20190221,000000,2.8,2.9,2.74,2.85,974213,0
+CPRX.US,D,20190222,000000,2.86,2.94,2.83,2.91,1205462,0
+CPRX.US,D,20190225,000000,2.91,2.99,2.84,2.88,1056515,0
+CPRX.US,D,20190226,000000,2.92,3.09,2.91,3.05,1338253,0
+CPRX.US,D,20190227,000000,3.06,3.12,3.03,3.09,968470,0
+CPRX.US,D,20190228,000000,3.08,3.1096,2.5844,2.91,3208881,0
+CPRX.US,D,20190301,000000,2.93,2.9393,2.805,2.88,758264,0
+CPRX.US,D,20190304,000000,2.87,2.95,2.825,2.87,793171,0
+CPRX.US,D,20190305,000000,2.88,2.95,2.82,2.85,922947,0
+CPRX.US,D,20190306,000000,2.84,2.8862,2.79,2.82,758264,0
+CPRX.US,D,20190307,000000,2.81,2.9,2.765,2.87,659398,0
+CPRX.US,D,20190308,000000,2.86,2.9,2.83,2.86,771777,0
+CPRX.US,D,20190311,000000,2.82,3,2.81,2.98,785572,0
+CPRX.US,D,20190312,000000,2.97,3.075,2.96,3.03,814570,0
+CPRX.US,D,20190313,000000,3.05,3.07,3.01,3.04,588172,0
+CPRX.US,D,20190314,000000,3.04,3.06,2.98,2.99,1069240,0
+CPRX.US,D,20190315,000000,3.01,3.05,2.97,2.98,1707162,0
+CPRX.US,D,20190318,000000,3.01,3.18,2.99,3.08,1347683,0
+CPRX.US,D,20190319,000000,3.25,3.68,3.23,3.48,3951694,0
+CPRX.US,D,20190320,000000,3.57,4.09,3.57,4.02,4399966,0
+CPRX.US,D,20190321,000000,4.01,4.31,4.01,4.16,2646884,0
+CPRX.US,D,20190322,000000,4.12,4.18,3.81,4.02,2313148,0
+CPRX.US,D,20190325,000000,4.05,5.25,4.02,5.24,13239393,0
+CPRX.US,D,20190326,000000,5.06,5.17,4.74,5.06,5741346,0
+CPRX.US,D,20190327,000000,5.05,5.59,5.03,5.33,6212689,0
+CPRX.US,D,20190328,000000,5.41,5.63,4.98,5.07,3106139,0
+CPRX.US,D,20190329,000000,5.1,5.24,4.83,5.1,2837001,0
+CPRX.US,D,20190401,000000,5.13,5.18,4.91,4.97,2371504,0
+CPRX.US,D,20190402,000000,5,5.11,4.91,5.1,2302029,0
+CPRX.US,D,20190403,000000,5.12,5.39,5.02,5.24,1360742,0
+CPRX.US,D,20190404,000000,5.23,5.37,5.09,5.25,1068706,0
+CPRX.US,D,20190405,000000,5.27,5.68,5.2171,5.6,2300839,0
+CPRX.US,D,20190408,000000,5.55,5.6305,5.28,5.42,2124671,0
+CPRX.US,D,20190409,000000,5.43,5.54,5.32,5.36,1098027,0
+CPRX.US,D,20190410,000000,5.38,5.4606,5.31,5.4,686813,0
+CPRX.US,D,20190411,000000,5.38,5.64,5.38,5.56,1920617,0
+CPRX.US,D,20190412,000000,5.6,5.64,5.23,5.39,1329722,0
+CPRX.US,D,20190415,000000,5.38,5.55,5.31,5.53,923726,0
+CPRX.US,D,20190416,000000,5.56,5.5924,5.4,5.5,996621,0
+CPRX.US,D,20190417,000000,5.51,5.51,5.1503,5.26,1095572,0
+CPRX.US,D,20190418,000000,5.25,5.34,5.1,5.31,936865,0
+CPRX.US,D,20190422,000000,5.32,5.4619,5.28,5.39,796679,0
+CPRX.US,D,20190423,000000,5.44,5.45,5.32,5.4,825767,0
+CPRX.US,D,20190424,000000,5.41,5.47,5.28,5.39,755420,0
+CPRX.US,D,20190425,000000,5.4,6.09,5.32,6,6127326,0
+CPRX.US,D,20190426,000000,6.01,6.09,5.555,5.71,2451427,0
+CPRX.US,D,20190429,000000,5.7,5.95,5.65,5.78,1151014,0
+CPRX.US,D,20190430,000000,5.79,5.84,5.59,5.74,1152457,0
+CPRX.US,D,20190501,000000,5.74,5.98,5.56,5.67,1269251,0
+CPRX.US,D,20190502,000000,5.68,5.8,5.61,5.68,909665,0
+CPRX.US,D,20190503,000000,5.7,6.0601,5.66,6.06,1648722,0
+CPRX.US,D,20190506,000000,5.85,6.16,5.77,6.11,2035358,0
+CPRX.US,D,20190507,000000,3.75,3.95,3.5,3.69,14653404,0
+CPRX.US,D,20190508,000000,3.69,3.71,2.56,2.79,11623404,0
+CPRX.US,D,20190509,000000,2.7,2.8,2.232,2.7,12333657,0
+CPRX.US,D,20190510,000000,2.69,3.44,2.56,3.14,7892684,0
+CPRX.US,D,20190513,000000,3.45,3.46,2.98,3.16,8545182,0
+CPRX.US,D,20190514,000000,3.12,3.32,3.04,3.13,3065352,0
+CPRX.US,D,20190515,000000,3.17,3.66,3.1363,3.54,5306483,0
+CPRX.US,D,20190516,000000,3.59,3.91,3.59,3.76,4449657,0
+CPRX.US,D,20190517,000000,3.76,3.85,3.67,3.79,2292760,0
+CPRX.US,D,20190520,000000,3.75,3.98,3.685,3.79,2889416,0
+CPRX.US,D,20190521,000000,3.82,3.8951,3.76,3.84,1581526,0
+CPRX.US,D,20190522,000000,3.82,3.9,3.51,3.55,2503126,0
+CPRX.US,D,20190523,000000,3.51,3.58,3.32,3.49,1759750,0
+CPRX.US,D,20190524,000000,3.52,3.685,3.5,3.61,1148497,0
+CPRX.US,D,20190528,000000,3.54,3.6,3.41,3.45,2259482,0
+CPRX.US,D,20190529,000000,3.43,3.61,3.38,3.57,1128090,0
+CPRX.US,D,20190530,000000,3.6,3.67,3.3793,3.4,1101692,0
+CPRX.US,D,20190531,000000,3.37,3.535,3.34,3.5,963662,0
+CPRX.US,D,20190603,000000,3.48,3.5,3.35,3.38,962475,0
+CPRX.US,D,20190604,000000,3.42,3.49,3.36,3.47,880090,0
+CPRX.US,D,20190605,000000,3.46,3.6,3.44,3.49,1105219,0
+CPRX.US,D,20190606,000000,3.49,3.49,3.2,3.38,1720141,0
+CPRX.US,D,20190607,000000,3.4,3.63,3.36,3.43,2802947,0
+CPRX.US,D,20190610,000000,3.45,3.49,3.24,3.27,1702741,0
+CPRX.US,D,20190611,000000,3.28,3.6,3.21,3.57,2784936,0
+CPRX.US,D,20190612,000000,3.54,3.74,3.45,3.67,2498931,0
+CPRX.US,D,20190613,000000,3.7,3.945,3.68,3.85,2076957,0
+CPRX.US,D,20190614,000000,3.87,3.91,3.78,3.8,1279828,0
+CPRX.US,D,20190617,000000,3.78,3.9,3.7,3.8,1333960,0
+CPRX.US,D,20190618,000000,3.84,3.84,3.65,3.75,1208631,0
+CPRX.US,D,20190619,000000,3.65,3.815,3.645,3.75,1126382,0
+CPRX.US,D,20190620,000000,3.8,3.97,3.76,3.8,1518541,0
+CPRX.US,D,20190621,000000,3.77,3.7779,3.48,3.58,3310313,0
+CPRX.US,D,20190624,000000,3.58,3.71,3.5,3.61,844689,0
+CPRX.US,D,20190625,000000,3.58,3.75,3.5209,3.63,770262,0
+CPRX.US,D,20190626,000000,3.64,3.69,3.58,3.63,629570,0
+CPRX.US,D,20190627,000000,3.62,3.73,3.6,3.73,665267,0
+CPRX.US,D,20190628,000000,3.71,3.89,3.71,3.84,1117934,0
+CPRX.US,D,20190701,000000,3.88,3.97,3.77,3.96,1557547,0
+CPRX.US,D,20190702,000000,3.95,3.96,3.77,3.89,829909,0
+CPRX.US,D,20190703,000000,3.9,4.1,3.83,4.05,1220320,0
+CPRX.US,D,20190705,000000,4.07,4.1,3.8,3.92,1344771,0
+CPRX.US,D,20190708,000000,3.91,3.99,3.8604,3.94,677514,0
+CPRX.US,D,20190709,000000,3.89,4.16,3.89,4.16,1144645,0
+CPRX.US,D,20190710,000000,4.17,4.26,4.07,4.14,1001725,0
+CPRX.US,D,20190711,000000,4.19,4.2187,3.99,4.07,678711,0
+CPRX.US,D,20190712,000000,4.07,4.17,4.02,4.07,731690,0
+CPRX.US,D,20190715,000000,4.1,4.1941,4.06,4.08,600877,0
+CPRX.US,D,20190716,000000,4.08,4.12,4.05,4.1,475953,0
+CPRX.US,D,20190717,000000,4.05,4.29,4.015,4.22,1071412,0
+CPRX.US,D,20190718,000000,4.24,4.28,4.08,4.14,1094982,0
+CPRX.US,D,20190719,000000,4.12,4.19,4,4.05,827037,0
+CPRX.US,D,20190722,000000,4.06,4.45,4.01,4.39,1604060,0
+CPRX.US,D,20190723,000000,4.45,4.48,4.24,4.32,1084379,0
+CPRX.US,D,20190724,000000,4.33,4.72,4.29,4.66,1643582,0
+CPRX.US,D,20190725,000000,4.71,4.84,4.62,4.73,1802375,0
+CPRX.US,D,20190726,000000,4.75,4.95,4.7107,4.9,1386025,0
+CPRX.US,D,20190729,000000,4.95,4.9601,4.78,4.86,885829,0
+CPRX.US,D,20190730,000000,4.83,4.91,4.73,4.9,896139,0
+CPRX.US,D,20190731,000000,4.91,5.1,4.88,4.99,1903423,0
+CPRX.US,D,20190801,000000,5.04,5.13,4.91,5.08,1042654,0
+CPRX.US,D,20190802,000000,5.06,5.19,4.98,5.06,1026417,0
+CPRX.US,D,20190805,000000,4.97,5.03,4.8,4.99,1150954,0
+CPRX.US,D,20190806,000000,4.99,5.13,4.85,5.05,772069,0
+CPRX.US,D,20190807,000000,5.08,5.2299,4.9138,5.13,1842170,0
+CPRX.US,D,20190808,000000,4.9,5.17,4.5,5.08,3983527,0
+CPRX.US,D,20190809,000000,5.13,5.2,4.99,5.03,852069,0
+CPRX.US,D,20190812,000000,5.03,5.09,4.98,5,1432466,0
+CPRX.US,D,20190813,000000,4.98,5.39,4.962,5.3,2015022,0
+CPRX.US,D,20190814,000000,5.25,5.54,5.225,5.45,1432560,0
+CPRX.US,D,20190815,000000,5.43,5.56,5.33,5.36,956400,0
+CPRX.US,D,20190816,000000,5.35,5.78,5.35,5.76,1658744,0
+CPRX.US,D,20190819,000000,5.78,6.06,5.775,5.98,1720060,0
+CPRX.US,D,20190820,000000,6.03,6.31,6.01,6.18,2694016,0
+CPRX.US,D,20190821,000000,6.2,6.33,6.12,6.27,2572425,0
+CPRX.US,D,20190822,000000,6.25,6.295,6.13,6.22,2108458,0
+CPRX.US,D,20190823,000000,6.26,6.3,5.65,5.99,2772674,0
+CPRX.US,D,20190826,000000,6,6.01,5.77,5.82,1197504,0
+CPRX.US,D,20190827,000000,5.79,6.04,5.7801,5.84,2818745,0
+CPRX.US,D,20190828,000000,5.87,6.26,5.78,6.19,3119747,0
+CPRX.US,D,20190829,000000,6.3,6.359,6.0657,6.18,1472574,0
+CPRX.US,D,20190830,000000,6.15,6.2248,6.0628,6.16,683145,0
+CPRX.US,D,20190903,000000,6.12,6.18,5.9,6.12,1308670,0
+CPRX.US,D,20190904,000000,6.14,6.17,5.98,6.14,857236,0
+CPRX.US,D,20190905,000000,6.11,6.34,6,6.25,1704338,0
+CPRX.US,D,20190906,000000,6.29,6.75,6.22,6.6,2641069,0
+CPRX.US,D,20190909,000000,6.62,6.82,6.4781,6.63,1704429,0
+CPRX.US,D,20190910,000000,6.66,7.15,6.46,6.92,2763090,0
+CPRX.US,D,20190911,000000,7,7.67,7,7.43,4118911,0
+CPRX.US,D,20190912,000000,6.71,6.75,5.95,6.13,5911277,0
+CPRX.US,D,20190913,000000,6.63,6.8173,6,6.21,7791126,0
+CPRX.US,D,20190916,000000,6.17,6.41,5.74,6.35,2595784,0
+CPRX.US,D,20190917,000000,6.35,6.73,6.3,6.56,2283114,0
+CPRX.US,D,20190918,000000,6.56,6.75,6.37,6.54,2150493,0
+CPRX.US,D,20190919,000000,6.54,6.65,6.43,6.57,943736,0
+CPRX.US,D,20190920,000000,6.56,6.72,6.48,6.62,6124279,0
+CPRX.US,D,20190923,000000,6.62,6.64,5.22,5.51,8389755,0
+CPRX.US,D,20190924,000000,5.59,5.75,5.21,5.3,2771715,0
+CPRX.US,D,20190925,000000,5.27,5.6,5.165,5.54,1942038,0
+CPRX.US,D,20190926,000000,5.51,5.71,5.25,5.3,1697003,0
+CPRX.US,D,20190927,000000,5.28,5.4959,5.2,5.27,904868,0
+CPRX.US,D,20190930,000000,5.21,5.4,5.2001,5.31,2138278,0
+CPRX.US,D,20191001,000000,5.29,5.34,4.88,5,3884443,0
+CPRX.US,D,20191002,000000,5,5.11,4.82,5.09,2832536,0
+CPRX.US,D,20191003,000000,5.07,5.1,4.78,4.855,3708622,0
+CPRX.US,D,20191004,000000,4.91,5,4.8,4.85,2947379,0
+CPRX.US,D,20191007,000000,4.83,4.955,4.62,4.68,2852632,0
+CPRX.US,D,20191008,000000,4.62,4.65,4.42,4.535,2707155,0
+CPRX.US,D,20191009,000000,4.6,4.7181,4.45,4.5,1636358,0
+CPRX.US,D,20191010,000000,4.5,4.62,4.41,4.56,1705075,0
+CPRX.US,D,20191011,000000,4.59,4.92,4.52,4.83,2109188,0
+CPRX.US,D,20191014,000000,4.87,5.09,4.76,4.95,1471533,0
+CPRX.US,D,20191015,000000,5.01,5.34,5,5.265,1733900,0
+CPRX.US,D,20191016,000000,5.27,5.37,5.14,5.22,1379286,0
+CPRX.US,D,20191017,000000,5.21,5.35,5.1801,5.3,814624,0
+CPRX.US,D,20191018,000000,5.28,5.31,5.06,5.245,869182,0
+CPRX.US,D,20191021,000000,5.25,5.52,5.2301,5.45,1017301,0
+CPRX.US,D,20191022,000000,5.49,5.645,5.43,5.49,1435377,0
+CPRX.US,D,20191023,000000,5.49,5.54,5.35,5.5,1027994,0
+CPRX.US,D,20191024,000000,5.59,5.59,5.37,5.42,879097,0
+CPRX.US,D,20191025,000000,5.4,5.66,5.39,5.6,1009713,0
+CPRX.US,D,20191028,000000,5.6,5.715,5.56,5.64,845375,0
+CPRX.US,D,20191029,000000,5.63,5.83,5.61,5.7,2060482,0
+CPRX.US,D,20191030,000000,4.75,5.13,4.61,4.96,3873678,0
+CPRX.US,D,20191031,000000,4.91,4.93,4.59,4.73,2827072,0
+CPRX.US,D,20191101,000000,4.76,4.99,4.64,4.81,2851052,0
+CPRX.US,D,20191104,000000,4.85,4.9,4.64,4.67,1698170,0
+CPRX.US,D,20191105,000000,4.68,4.76,4.58,4.64,1991471,0
+CPRX.US,D,20191106,000000,4.67,4.76,4.5722,4.68,2222618,0
+CPRX.US,D,20191107,000000,4.71,4.75,4.6,4.66,1589499,0
+CPRX.US,D,20191108,000000,4.7,5.07,4.62,5.07,1780259,0
+CPRX.US,D,20191111,000000,5.11,5.26,5,5.02,1716380,0
+CPRX.US,D,20191112,000000,5.09,5.1,4.79,4.91,2485475,0
+CPRX.US,D,20191113,000000,4.83,4.92,4.25,4.54,6512382,0
+CPRX.US,D,20191114,000000,4.48,4.82,4.43,4.7,3975411,0
+CPRX.US,D,20191115,000000,4.6,4.61,4.16,4.44,3948616,0
+CPRX.US,D,20191118,000000,4.43,4.6,4.3801,4.54,1859603,0
+CPRX.US,D,20191119,000000,4.59,4.6001,4.32,4.51,2129985,0
+CPRX.US,D,20191120,000000,4.46,4.74,4.4115,4.61,2331891,0
+CPRX.US,D,20191121,000000,4.62,4.725,4.29,4.35,2520943,0
+CPRX.US,D,20191122,000000,4.38,4.48,4.225,4.45,1875016,0
+CPRX.US,D,20191125,000000,4.49,4.5,4.28,4.49,2888827,0
+CPRX.US,D,20191126,000000,4.46,4.47,4.31,4.37,1819200,0
+CPRX.US,D,20191127,000000,4.38,4.826,4.2701,4.68,2816041,0
+CPRX.US,D,20191129,000000,4.64,4.75,4.57,4.64,929585,0
+CPRX.US,D,20191202,000000,4.65,4.745,4.59,4.64,1523948,0
+CPRX.US,D,20191203,000000,4.62,4.6614,4.46,4.56,2615551,0
+CPRX.US,D,20191204,000000,4.59,4.78,4.56,4.64,2252567,0
+CPRX.US,D,20191205,000000,4.66,5.0731,4.66,4.71,4404088,0
+CPRX.US,D,20191206,000000,4.78,4.87,4.61,4.67,2334887,0
+CPRX.US,D,20191209,000000,4.7,4.775,4.47,4.5,1903223,0
+CPRX.US,D,20191210,000000,4.49,4.695,4.43,4.56,1958316,0
+CPRX.US,D,20191211,000000,4.54,4.55,4.24,4.3,2525620,0
+CPRX.US,D,20191212,000000,4.32,4.47,4.25,4.32,2157400,0
+CPRX.US,D,20191213,000000,4.32,4.48,4.32,4.43,2127320,0
+CPRX.US,D,20191216,000000,4.45,4.52,4.39,4.42,2091061,0
+CPRX.US,D,20191217,000000,4.47,4.48,4.36,4.38,2785619,0
+CPRX.US,D,20191218,000000,4.38,4.44,4.15,4.2,3228536,0
+CPRX.US,D,20191219,000000,4.19,4.35,4.05,4.09,3401666,0
+CPRX.US,D,20191220,000000,4.14,4.1469,3.76,3.8,10837359,0
+CPRX.US,D,20191223,000000,3.92,3.96,3.705,3.86,3048828,0
+CPRX.US,D,20191224,000000,3.85,4,3.82,4,1238985,0
+CPRX.US,D,20191226,000000,4.03,4.05,3.82,3.86,2342563,0
+CPRX.US,D,20191227,000000,3.87,3.915,3.74,3.76,1931570,0
+CPRX.US,D,20191230,000000,3.78,3.81,3.65,3.67,1742499,0
+CPRX.US,D,20191231,000000,3.67,3.84,3.6482,3.75,2487793,0
+CPRX.US,D,20200102,000000,3.8,3.82,3.65,3.77,1604633,0
+CPRX.US,D,20200103,000000,3.71,3.83,3.69,3.73,1515520,0
+CPRX.US,D,20200106,000000,3.76,4.275,3.65,4.21,4008672,0
+CPRX.US,D,20200107,000000,4.25,4.51,4.06,4.3,3545893,0
+CPRX.US,D,20200108,000000,4.23,4.63,4.211,4.4,3237067,0
+CPRX.US,D,20200109,000000,4.45,4.535,4.31,4.47,2040507,0
+CPRX.US,D,20200110,000000,4.49,4.5,4.31,4.37,3338812,0
+CPRX.US,D,20200113,000000,4.37,4.42,4.17,4.24,2301411,0
+CPRX.US,D,20200114,000000,4.25,4.41,4.12,4.38,2264188,0
+CPRX.US,D,20200115,000000,4.36,4.5,4.34,4.39,1395759,0
+CPRX.US,D,20200116,000000,4.39,4.4,4.22,4.28,1915714,0
+CPRX.US,D,20200117,000000,4.31,4.31,4.13,4.16,1427238,0
+CPRX.US,D,20200121,000000,4.17,4.2,3.965,4.12,1844414,0
+CPRX.US,D,20200122,000000,4.09,4.24,4.09,4.12,1254137,0
+CPRX.US,D,20200123,000000,4.11,4.26,4.02,4.2,1321752,0
+CPRX.US,D,20200124,000000,4.2,4.21,3.98,3.98,1922155,0
+CPRX.US,D,20200127,000000,3.97,4.08,3.84,4,1308629,0
+CPRX.US,D,20200128,000000,4.03,4.33,4.03,4.28,1925068,0
+CPRX.US,D,20200129,000000,4.28,4.52,4.28,4.325,1601670,0
+CPRX.US,D,20200130,000000,4.31,4.38,4.15,4.19,1136904,0
+CPRX.US,D,20200131,000000,4.17,4.24,4.07,4.11,1179773,0
+CPRX.US,D,20200203,000000,4.15,4.25,4.15,4.21,1352757,0
+CPRX.US,D,20200204,000000,4.17,4.34,4.17,4.25,1391194,0
+CPRX.US,D,20200205,000000,4.28,4.69,4.27,4.62,2587904,0
+CPRX.US,D,20200206,000000,4.65,4.68,4.43,4.5,1459047,0
+CPRX.US,D,20200207,000000,4.54,4.587,4.36,4.4,795309,0
+CPRX.US,D,20200210,000000,4.4,4.54,4.36,4.46,1595847,0
+CPRX.US,D,20200211,000000,4.52,4.7,4.44,4.59,1522417,0
+CPRX.US,D,20200212,000000,4.63,4.77,4.59,4.68,1165725,0
+CPRX.US,D,20200213,000000,4.64,4.9,4.61,4.77,1598807,0
+CPRX.US,D,20200214,000000,4.89,4.935,4.77,4.77,1473402,0
+CPRX.US,D,20200218,000000,4.83,5.19,4.76,5.13,2473328,0
+CPRX.US,D,20200219,000000,5.21,5.22,4.97,5.14,2235549,0
+CPRX.US,D,20200220,000000,5.15,5.28,5.0401,5.2,1962050,0
+CPRX.US,D,20200221,000000,5.2,5.27,5,5.21,2256820,0
+CPRX.US,D,20200224,000000,4.95,5.13,4.8,4.91,2929172,0
+CPRX.US,D,20200225,000000,5.01,5.0339,4.51,4.53,3017904,0
+CPRX.US,D,20200226,000000,4.5,4.81,4.4359,4.66,2392070,0
+CPRX.US,D,20200227,000000,4.57,4.63,4.18,4.18,3047854,0
+CPRX.US,D,20200228,000000,3.99,4.39,3.99,4.21,2386970,0
+CPRX.US,D,20200302,000000,4.23,4.4,4.08,4.4,1905759,0
+CPRX.US,D,20200303,000000,4.44,4.46,3.995,4.01,2379079,0
+CPRX.US,D,20200304,000000,4.11,4.32,4.085,4.31,1628999,0
+CPRX.US,D,20200305,000000,4.2,4.235,4.09,4.22,1578910,0
+CPRX.US,D,20200306,000000,4.05,4.17,3.8,3.95,2324617,0
+CPRX.US,D,20200309,000000,3.6,3.85,3.45,3.48,2174948,0
+CPRX.US,D,20200310,000000,3.68,3.81,3.51,3.81,1822356,0
+CPRX.US,D,20200311,000000,3.71,3.79,3.42,3.52,2205703,0
+CPRX.US,D,20200312,000000,3.35,3.36,2.88,2.93,3164971,0
+CPRX.US,D,20200313,000000,3.2,3.54,2.55,3.41,4017727,0
+CPRX.US,D,20200316,000000,2.62,3.2,2.61,2.61,3327292,0
+CPRX.US,D,20200317,000000,2.92,3.35,2.68,2.89,4338014,0
+CPRX.US,D,20200318,000000,2.83,3.1399,2.56,2.74,2985786,0
+CPRX.US,D,20200319,000000,2.75,3.1,2.6,2.89,2632712,0
+CPRX.US,D,20200320,000000,2.98,3.15,2.89,2.95,3372566,0
+CPRX.US,D,20200323,000000,2.99,3.3,2.93,3.13,2271906,0
+CPRX.US,D,20200324,000000,3.44,3.63,3.24,3.57,3201801,0
+CPRX.US,D,20200325,000000,3.76,3.9,3.41,3.82,2461768,0
+CPRX.US,D,20200326,000000,3.84,4.08,3.74,3.89,2637235,0
+CPRX.US,D,20200327,000000,3.75,4,3.615,3.77,2392691,0
+CPRX.US,D,20200330,000000,3.82,3.96,3.73,3.88,1276363,0
+CPRX.US,D,20200331,000000,3.95,4.0572,3.68,3.85,1699946,0
+CPRX.US,D,20200401,000000,3.84,3.84,3.47,3.48,2208308,0
+CPRX.US,D,20200402,000000,3.42,3.74,3.4,3.62,2117525,0
+CPRX.US,D,20200403,000000,3.62,3.77,3.49,3.53,1234851,0
+CPRX.US,D,20200406,000000,3.74,3.92,3.67,3.92,1625000,0
+CPRX.US,D,20200407,000000,4,4.12,3.7,3.72,2073433,0
+CPRX.US,D,20200408,000000,3.82,4.27,3.82,4.16,2680020,0
+CPRX.US,D,20200409,000000,4.28,4.43,4.2,4.41,2273400,0
+CPRX.US,D,20200413,000000,4.46,4.5199,4.235,4.36,1521636,0
+CPRX.US,D,20200414,000000,4.47,4.54,4.33,4.395,1973868,0
+CPRX.US,D,20200415,000000,4.35,4.43,4.185,4.35,1537043,0
+CPRX.US,D,20200416,000000,4.37,4.6092,4.2399,4.41,1487562,0
+CPRX.US,D,20200417,000000,4.56,4.6,4.38,4.58,1537811,0
+CPRX.US,D,20200420,000000,4.58,4.925,4.52,4.86,2762613,0
+CPRX.US,D,20200421,000000,4.86,4.9,4.51,4.69,2126826,0
+CPRX.US,D,20200422,000000,4.83,4.85,4.68,4.79,1222725,0
+CPRX.US,D,20200423,000000,4.79,5.02,4.7214,4.87,2394081,0
+CPRX.US,D,20200424,000000,4.98,5.03,4.8,5.02,1574981,0
+CPRX.US,D,20200427,000000,5.11,5.15,4.9,4.9,2234662,0
+CPRX.US,D,20200428,000000,5.01,5.035,4.83,4.91,1514182,0
+CPRX.US,D,20200429,000000,4.95,4.96,4.74,4.81,2114414,0
+CPRX.US,D,20200430,000000,4.8,4.83,4.67,4.74,1818300,0
+CPRX.US,D,20200501,000000,4.62,4.69,4.38,4.6,1689831,0
+CPRX.US,D,20200504,000000,4.58,4.97,4.48,4.96,1711706,0
+CPRX.US,D,20200505,000000,4.99,5.03,4.76,4.85,1411305,0
+CPRX.US,D,20200506,000000,4.88,4.88,4.69,4.73,1083918,0
+CPRX.US,D,20200507,000000,4.79,4.86,4.62,4.84,1036502,0
+CPRX.US,D,20200508,000000,4.89,4.9,4.76,4.86,1046320,0
+CPRX.US,D,20200511,000000,4.93,5.12,4.8303,5.05,2918636,0
+CPRX.US,D,20200512,000000,4.9,4.96,4.54,4.585,3532890,0
+CPRX.US,D,20200513,000000,4.63,4.7,4.06,4.385,2839838,0
+CPRX.US,D,20200514,000000,4.35,4.35,4.11,4.26,1852257,0
+CPRX.US,D,20200515,000000,4.21,4.56,4.17,4.55,1836791,0
+CPRX.US,D,20200518,000000,4.69,4.71,4.465,4.55,1884882,0
+CPRX.US,D,20200519,000000,4.53,4.541,4.29,4.3,1668998,0
+CPRX.US,D,20200520,000000,4.38,4.55,4.33,4.47,1612528,0
+CPRX.US,D,20200521,000000,4.51,4.54,4.375,4.4,1038358,0
+CPRX.US,D,20200522,000000,4.4,4.5,4.325,4.42,1008629,0
+CPRX.US,D,20200526,000000,4.52,4.55,4.38,4.4,1819510,0
+CPRX.US,D,20200527,000000,4.43,4.46,4.26,4.43,1914333,0
+CPRX.US,D,20200528,000000,4.45,4.45,4.29,4.31,1750934,0
+CPRX.US,D,20200529,000000,4.34,4.375,4.16,4.31,1887783,0
+CPRX.US,D,20200601,000000,4.3,4.5,4.24,4.47,1852083,0
+CPRX.US,D,20200602,000000,4.5,4.56,4.36,4.5,1853058,0
+CPRX.US,D,20200603,000000,4.5,4.615,4.43,4.45,1962670,0
+CPRX.US,D,20200604,000000,4.45,4.52,4.26,4.33,1872345,0
+CPRX.US,D,20200605,000000,4.36,4.49,4.3199,4.485,1979175,0
+CPRX.US,D,20200608,000000,4.5,4.59,4.45,4.58,1722019,0
+CPRX.US,D,20200609,000000,4.55,4.67,4.47,4.565,1534341,0
+CPRX.US,D,20200610,000000,4.58,4.695,4.52,4.54,1892935,0
+CPRX.US,D,20200611,000000,4.4084,4.45,4.22,4.26,2897628,0
+CPRX.US,D,20200612,000000,4.35,4.38,4,4.1,2828882,0
+CPRX.US,D,20200615,000000,4.06,4.395,4.02,4.39,1604772,0
+CPRX.US,D,20200616,000000,4.42,4.55,4.335,4.455,1393325,0
+CPRX.US,D,20200617,000000,4.48,4.55,4.3,4.505,1726295,0
+CPRX.US,D,20200618,000000,4.5,4.6,4.43,4.49,1209987,0
+CPRX.US,D,20200619,000000,4.48,4.69,4.42,4.57,5237791,0
+CPRX.US,D,20200622,000000,4.65,4.79,4.56,4.78,2207094,0
+CPRX.US,D,20200623,000000,4.79,4.87,4.65,4.7,1722074,0
+CPRX.US,D,20200624,000000,4.69,4.88,4.59,4.6,1639856,0
+CPRX.US,D,20200625,000000,4.59,4.881,4.5529,4.8,1719202,0
+CPRX.US,D,20200626,000000,4.71,4.78,4.46,4.51,2079190,0
+CPRX.US,D,20200629,000000,4.57,4.66,4.5,4.56,991667,0
+CPRX.US,D,20200630,000000,4.57,4.64,4.46,4.62,1126398,0
+CPRX.US,D,20200701,000000,4.57,4.8601,4.56,4.82,1558756,0
+CPRX.US,D,20200702,000000,4.87,4.89,4.74,4.81,1296627,0
+CPRX.US,D,20200706,000000,4.84,5,4.79,4.9,1947371,0
+CPRX.US,D,20200707,000000,4.9132,5.095,4.82,5.02,1396034,0
+CPRX.US,D,20200708,000000,5.02,5.15,5,5.08,1256977,0
+CPRX.US,D,20200709,000000,5.06,5.19,4.97,5.02,1010696,0
+CPRX.US,D,20200710,000000,5,5.12,4.9219,4.94,955220,0
+CPRX.US,D,20200713,000000,5.01,5.06,4.73,4.74,1245698,0
+CPRX.US,D,20200714,000000,4.77,4.965,4.74,4.96,1275524,0
+CPRX.US,D,20200715,000000,5.04,5.139,5,5.08,1329799,0
+CPRX.US,D,20200716,000000,5.08,5.08,4.992,5.055,785423,0
+CPRX.US,D,20200717,000000,5.05,5.1067,4.965,5.01,1271378,0
+CPRX.US,D,20200720,000000,5.07,5.08,4.89,4.96,1286921,0
+CPRX.US,D,20200721,000000,4.99,5,4.79,4.795,1539437,0
+CPRX.US,D,20200722,000000,4.8413,4.94,4.8163,4.91,1368316,0
+CPRX.US,D,20200723,000000,4.93,4.93,4.71,4.77,1216884,0
+CPRX.US,D,20200724,000000,4.74,4.78,4.65,4.72,930235,0
+CPRX.US,D,20200727,000000,4.73,4.85,4.7,4.85,1076505,0
+CPRX.US,D,20200728,000000,4.88,4.88,4.66,4.67,1271958,0
+CPRX.US,D,20200729,000000,4.72,4.72,4.49,4.54,1196914,0
+CPRX.US,D,20200730,000000,4.54,4.78,4.49,4.7,1234443,0
+CPRX.US,D,20200731,000000,4.26,4.49,3.92,4.3,4604218,0
+CPRX.US,D,20200803,000000,4.25,4.26,4.04,4.13,2000328,0
+CPRX.US,D,20200804,000000,4.12,4.17,4.05,4.13,2208394,0
+CPRX.US,D,20200805,000000,4.18,4.23,4.1,4.13,1020861,0
+CPRX.US,D,20200806,000000,4.15,4.22,4.1305,4.145,1216060,0
+CPRX.US,D,20200807,000000,4.17,4.2,3.955,4.05,2713485,0
+CPRX.US,D,20200810,000000,4.12,4.33,4.05,4.265,3598092,0
+CPRX.US,D,20200811,000000,3.91,3.96,3.26,3.34,9387979,0
+CPRX.US,D,20200812,000000,3.45,3.4756,3.23,3.36,5038106,0
+CPRX.US,D,20200813,000000,3.36,3.45,3.23,3.41,2934017,0
+CPRX.US,D,20200814,000000,3.38,3.5316,3.33,3.47,3434181,0
+CPRX.US,D,20200817,000000,3.5157,3.7,3.48,3.69,3212907,0
+CPRX.US,D,20200818,000000,3.72,3.7256,3.53,3.64,2085483,0
+CPRX.US,D,20200819,000000,3.67,3.72,3.4801,3.62,3173446,0
+CPRX.US,D,20200820,000000,3.59,3.6,3.46,3.51,2108938,0
+CPRX.US,D,20200821,000000,3.51,3.5697,3.44,3.47,1962182,0
+CPRX.US,D,20200824,000000,3.4799,3.5,3.28,3.34,2037492,0
+CPRX.US,D,20200825,000000,3.36,3.3728,3.27,3.34,1489736,0
+CPRX.US,D,20200826,000000,3.36,3.45,3.31,3.34,1313488,0
+CPRX.US,D,20200827,000000,3.33,3.37,3.2,3.22,1868740,0
+CPRX.US,D,20200828,000000,3.22,3.33,3.2116,3.32,1501500,0
+CPRX.US,D,20200831,000000,3.31,3.35,3.23,3.28,1759074,0
+CPRX.US,D,20200901,000000,3.2526,3.2902,3.12,3.13,1939682,0
+CPRX.US,D,20200902,000000,3.15,3.37,3.06,3.3,2376027,0
+CPRX.US,D,20200903,000000,3.2726,3.3,3.15,3.18,1413155,0
+CPRX.US,D,20200904,000000,3.2,3.2282,2.96,3.08,1675689,0
+CPRX.US,D,20200908,000000,3.12,3.21,3.02,3.09,1447587,0
+CPRX.US,D,20200909,000000,3.13,3.2,3.105,3.165,1043971,0
+CPRX.US,D,20200910,000000,3.1646,3.28,3.155,3.18,1395618,0
+CPRX.US,D,20200911,000000,3.24,3.27,3.13,3.2,994896,0
+CPRX.US,D,20200914,000000,3.24,3.385,3.21,3.37,2016669,0
+CPRX.US,D,20200915,000000,3.42,3.45,3.32,3.36,1350941,0
+CPRX.US,D,20200916,000000,3.36,3.49,3.35,3.42,1479399,0
+CPRX.US,D,20200917,000000,3.4,3.42,3.34,3.39,982818,0
+CPRX.US,D,20200918,000000,3.41,3.41,3.21,3.36,3428719,0
+CPRX.US,D,20200921,000000,3.29,3.3,3.14,3.21,1656707,0
+CPRX.US,D,20200922,000000,3.32,3.32,3.18,3.27,1002412,0
+CPRX.US,D,20200923,000000,3.27,3.3,3.11,3.11,1566610,0
+CPRX.US,D,20200924,000000,3.11,3.1694,3.01,3.075,984078,0
+CPRX.US,D,20200925,000000,3.06,3.2,3.06,3.16,901510,0
+CPRX.US,D,20200928,000000,3.17,3.19,3.07,3.16,731574,0
+CPRX.US,D,20200929,000000,3.17,3.36,3.02,3.21,4122350,0
+CPRX.US,D,20200930,000000,3.16,3.25,2.91,2.97,4957243,0
+CPRX.US,D,20201001,000000,3.02,3.18,2.995,3.13,2759167,0
+CPRX.US,D,20201002,000000,3.05,3.12,3.02,3.05,1149209,0
+CPRX.US,D,20201005,000000,3.08,3.21,3.08,3.21,1214372,0
+CPRX.US,D,20201006,000000,3.17,3.3595,3.075,3.11,3493463,0
+CPRX.US,D,20201007,000000,3.14,3.27,3.14,3.25,1627213,0
+CPRX.US,D,20201008,000000,3.3,3.37,3.26,3.3,1204577,0
+CPRX.US,D,20201009,000000,3.33,3.33,3.23,3.29,881131,0
+CPRX.US,D,20201012,000000,3.31,3.32,3.19,3.22,1233340,0
+CPRX.US,D,20201013,000000,3.22,3.295,3.19,3.25,1280116,0
+CPRX.US,D,20201014,000000,3.23,3.29,3.19,3.19,840829,0
+CPRX.US,D,20201015,000000,3.18,3.21,3.09,3.19,1040309,0
+CPRX.US,D,20201016,000000,3.21,3.33,3.16,3.27,1172862,0
+CPRX.US,D,20201019,000000,3.3,3.3,3.2217,3.25,1200323,0
+CPRX.US,D,20201020,000000,3.25,3.26,3.13,3.19,1063311,0
+CPRX.US,D,20201021,000000,3.22,3.275,3.09,3.1,924919,0
+CPRX.US,D,20201022,000000,3.1,3.215,3.1,3.18,1054881,0
+CPRX.US,D,20201023,000000,3.21,3.22,3.11,3.19,947428,0
+CPRX.US,D,20201026,000000,3.17,3.185,3.06,3.095,967469,0
+CPRX.US,D,20201027,000000,3.14,3.15,3.06,3.12,759779,0
+CPRX.US,D,20201028,000000,3.05,3.08,2.95,3.025,1194051,0
+CPRX.US,D,20201029,000000,3.02,3.14,2.96,3.11,953125,0
+CPRX.US,D,20201030,000000,3.11,3.11,2.94,2.97,1051219,0
+CPRX.US,D,20201102,000000,3.01,3.0475,2.875,2.97,1017330,0
+CPRX.US,D,20201103,000000,3,3.13,2.97,3.1,1249340,0
+CPRX.US,D,20201104,000000,3.12,3.42,3.1,3.41,3052917,0
+CPRX.US,D,20201105,000000,3.42,3.43,3.25,3.33,1329615,0
+CPRX.US,D,20201106,000000,3.2565,3.32,3.14,3.15,1245427,0
+CPRX.US,D,20201109,000000,3.3,3.36,3.21,3.31,1734218,0
+CPRX.US,D,20201110,000000,3.41,3.45,3.32,3.4,1922658,0
+CPRX.US,D,20201111,000000,3.41,3.46,3.37,3.4,981436,0
+CPRX.US,D,20201112,000000,3.44,3.55,3.34,3.35,1445346,0
+CPRX.US,D,20201113,000000,3.41,3.44,3.3481,3.4,1240347,0
+CPRX.US,D,20201116,000000,3.44,3.51,3.3,3.36,1734885,0
+CPRX.US,D,20201117,000000,3.4,3.4,3.25,3.32,1379277,0
+CPRX.US,D,20201118,000000,3.367,3.38,3.255,3.26,1311884,0
+CPRX.US,D,20201119,000000,3.27,3.33,3.22,3.32,1893314,0
+CPRX.US,D,20201120,000000,3.3,3.35,3.25,3.35,1168824,0
+CPRX.US,D,20201123,000000,3.3747,3.46,3.35,3.44,1345194,0
+CPRX.US,D,20201124,000000,3.49,3.54,3.3913,3.48,2004779,0
+CPRX.US,D,20201125,000000,3.5,3.59,3.47,3.49,1353927,0
+CPRX.US,D,20201127,000000,3.53,3.72,3.5128,3.7,1174728,0
+CPRX.US,D,20201130,000000,3.83,3.84,3.58,3.66,2109191,0
+CPRX.US,D,20201201,000000,3.73,3.744,3.51,3.54,1579914,0
+CPRX.US,D,20201202,000000,3.56,3.58,3.45,3.535,1420163,0
+CPRX.US,D,20201203,000000,3.578,3.65,3.5522,3.63,1542761,0
+CPRX.US,D,20201204,000000,3.65,3.66,3.56,3.59,1152470,0
+CPRX.US,D,20201207,000000,3.62,3.63,3.405,3.43,1984574,0
+CPRX.US,D,20201208,000000,3.46,3.55,3.375,3.55,1553390,0
+CPRX.US,D,20201209,000000,3.6,3.665,3.42,3.54,2539153,0
+CPRX.US,D,20201210,000000,3.51,3.63,3.4561,3.61,1657542,0
+CPRX.US,D,20201211,000000,3.65,3.69,3.54,3.63,2221184,0
+CPRX.US,D,20201214,000000,3.72,3.99,3.57,3.83,3447521,0
+CPRX.US,D,20201215,000000,3.86,3.86,3.6999,3.83,1312761,0
+CPRX.US,D,20201216,000000,3.83,3.84,3.69,3.79,1141581,0
+CPRX.US,D,20201217,000000,3.8,3.82,3.59,3.68,2520932,0
+CPRX.US,D,20201218,000000,3.71,3.72,3.5,3.58,5891740,0
+CPRX.US,D,20201221,000000,3.55,3.57,3.375,3.51,2585285,0
+CPRX.US,D,20201222,000000,3.5,3.52,3.41,3.42,1983668,0
+CPRX.US,D,20201223,000000,3.47,3.477,3.36,3.42,1975196,0
+CPRX.US,D,20201224,000000,3.43,3.51,3.4,3.42,896473,0
+CPRX.US,D,20201228,000000,3.49,3.55,3.41,3.44,2224584,0
+CPRX.US,D,20201229,000000,3.45,3.48,3.335,3.37,1672895,0
+CPRX.US,D,20201230,000000,3.37,3.45,3.33,3.42,1375122,0
+CPRX.US,D,20201231,000000,3.42,3.43,3.3,3.34,1701395,0
+CPRX.US,D,20210104,000000,3.33,3.535,3.33,3.53,2019885,0
+CPRX.US,D,20210105,000000,3.5049,3.55,3.365,3.51,1734242,0
+CPRX.US,D,20210106,000000,3.38,3.56,3.38,3.48,2317703,0
+CPRX.US,D,20210107,000000,3.4941,3.55,3.44,3.55,2309771,0
+CPRX.US,D,20210108,000000,3.57,3.57,3.4,3.48,1782393,0
+CPRX.US,D,20210111,000000,3.4649,3.5,3.425,3.45,1442717,0
+CPRX.US,D,20210112,000000,3.5,3.665,3.47,3.54,1936876,0
+CPRX.US,D,20210113,000000,3.58,3.595,3.47,3.52,1509146,0
+CPRX.US,D,20210114,000000,3.5,3.59,3.46,3.53,1811722,0
+CPRX.US,D,20210115,000000,3.5433,3.58,3.48,3.49,1014837,0
+CPRX.US,D,20210119,000000,3.51,3.6,3.45,3.58,1554619,0
+CPRX.US,D,20210120,000000,3.58,3.79,3.55,3.69,1679277,0
+CPRX.US,D,20210121,000000,3.75,3.77,3.64,3.67,1196867,0
+CPRX.US,D,20210122,000000,3.65,3.65,3.52,3.6,1656277,0
+CPRX.US,D,20210125,000000,3.62,3.73,3.59,3.71,1699623,0
+CPRX.US,D,20210126,000000,3.76,3.8,3.65,3.7,1351481,0
+CPRX.US,D,20210127,000000,3.62,3.72,3.54,3.63,2444489,0
+CPRX.US,D,20210128,000000,3.68,3.75,3.59,3.6,1423254,0
+CPRX.US,D,20210129,000000,3.6,3.7,3.565,3.64,2091258,0
+CPRX.US,D,20210201,000000,3.7,3.9,3.62,3.88,2022985,0
+CPRX.US,D,20210202,000000,4,4.23,3.9419,4.23,3416764,0
+CPRX.US,D,20210203,000000,4.28,4.68,4.26,4.47,3559125,0
+CPRX.US,D,20210204,000000,4.55,4.61,4.19,4.23,2329106,0
+CPRX.US,D,20210205,000000,4.3125,4.4,4.2,4.37,2421400,0
+CPRX.US,D,20210208,000000,4.42,4.6,4.3097,4.54,2075032,0
+CPRX.US,D,20210209,000000,4.58,4.7,4.48,4.6,1881205,0
+CPRX.US,D,20210210,000000,4.8076,4.82,4.46,4.57,2266325,0
+CPRX.US,D,20210211,000000,4.52,4.6,4.28,4.325,1898082,0
+CPRX.US,D,20210212,000000,4.33,4.33,4.18,4.2,1463375,0
+CPRX.US,D,20210216,000000,4.2,4.27,4.12,4.12,1558777,0
+CPRX.US,D,20210217,000000,4.17,4.32,4.045,4.28,1807473,0
+CPRX.US,D,20210218,000000,4.22,4.45,4.22,4.31,1574493,0
+CPRX.US,D,20210219,000000,4.39,4.5,4.335,4.34,1165841,0
+CPRX.US,D,20210222,000000,4.32,4.4,4.22,4.28,1270922,0
+CPRX.US,D,20210223,000000,4.18,4.2,3.94,4.015,2125905,0
+CPRX.US,D,20210224,000000,4.05,4.1,4,4.03,1036609,0
+CPRX.US,D,20210225,000000,4.06,4.18,3.88,3.9,1507887,0
+CPRX.US,D,20210226,000000,3.93,4.04,3.83,3.89,1245637,0
+CPRX.US,D,20210301,000000,4,4.02,3.91,4,794298,0
+CPRX.US,D,20210302,000000,4.02,4.05,3.905,3.96,1561444,0
+CPRX.US,D,20210303,000000,3.94,3.96,3.67,3.68,1747193,0
+CPRX.US,D,20210304,000000,3.67,3.715,3.44,3.5,1921341,0
+CPRX.US,D,20210305,000000,3.559,3.559,3.27,3.53,1699926,0
+CPRX.US,D,20210308,000000,3.57,3.69,3.49,3.52,1496141,0
+CPRX.US,D,20210309,000000,3.59,3.7,3.57,3.7,1312500,0
+CPRX.US,D,20210310,000000,3.77,3.8,3.65,3.72,1152388,0
+CPRX.US,D,20210311,000000,3.76,3.7873,3.65,3.77,1209143,0
+CPRX.US,D,20210312,000000,3.74,3.9,3.72,3.89,1239154,0
+CPRX.US,D,20210315,000000,3.99,4,3.85,3.94,1548853,0
+CPRX.US,D,20210316,000000,3.98,4.29,3.94,4.15,2352244,0
+CPRX.US,D,20210317,000000,4.07,4.23,4.025,4.23,1223698,0
+CPRX.US,D,20210318,000000,4.24,4.39,4.18,4.21,1577966,0
+CPRX.US,D,20210319,000000,4.19,4.39,4.15,4.37,4593489,0
+CPRX.US,D,20210322,000000,4.57,5.05,4.54,4.69,4541547,0
+CPRX.US,D,20210323,000000,4.6245,4.93,4.48,4.67,3620120,0
+CPRX.US,D,20210324,000000,4.71,4.79,4.29,4.29,2836291,0
+CPRX.US,D,20210325,000000,4.27,4.5,4.24,4.48,1681297,0
+CPRX.US,D,20210326,000000,4.48,4.5,4.37,4.38,1313801,0
+CPRX.US,D,20210329,000000,4.37,4.38,4.21,4.22,1034696,0
+CPRX.US,D,20210330,000000,4.22,4.3784,4.16,4.34,798330,0
+CPRX.US,D,20210331,000000,4.34,4.64,4.31,4.61,1634891,0
+CPRX.US,D,20210401,000000,4.63,4.7,4.49,4.51,1075522,0
+CPRX.US,D,20210405,000000,4.58,4.73,4.51,4.73,1326188,0
+CPRX.US,D,20210406,000000,4.6744,4.72,4.485,4.5,1747439,0
+CPRX.US,D,20210407,000000,4.4956,4.56,4.36,4.37,1204543,0
+CPRX.US,D,20210408,000000,4.359,4.47,4.3,4.43,1056594,0
+CPRX.US,D,20210409,000000,4.41,4.445,4.31,4.33,860218,0
+CPRX.US,D,20210412,000000,4.33,4.3499,4.21,4.29,1029560,0
+CPRX.US,D,20210413,000000,4.3227,4.405,4.25,4.38,913482,0
+CPRX.US,D,20210414,000000,4.36,4.55,4.3509,4.46,883749,0
+CPRX.US,D,20210415,000000,4.5,4.6,4.45,4.47,1056030,0
+CPRX.US,D,20210416,000000,4.45,4.465,4.3,4.44,1160012,0
+CPRX.US,D,20210419,000000,4.38,4.395,4.3,4.31,935552,0
+CPRX.US,D,20210420,000000,4.29,4.42,4.281,4.39,688346,0
+CPRX.US,D,20210421,000000,4.41,4.53,4.335,4.53,817409,0
+CPRX.US,D,20210422,000000,4.52,4.69,4.415,4.6,986114,0
+CPRX.US,D,20210423,000000,4.62,4.75,4.5539,4.67,1034355,0
+CPRX.US,D,20210426,000000,4.58,4.66,4.55,4.61,1400082,0
+CPRX.US,D,20210427,000000,4.6367,4.72,4.595,4.6,712770,0
+CPRX.US,D,20210428,000000,4.61,4.76,4.61,4.72,741407,0
+CPRX.US,D,20210429,000000,4.74,4.83,4.7,4.75,899573,0
+CPRX.US,D,20210430,000000,4.7572,4.805,4.57,4.58,1039512,0
+CPRX.US,D,20210503,000000,4.57,4.9,4.57,4.87,2183457,0
+CPRX.US,D,20210504,000000,4.77,4.79,4.61,4.64,1628481,0
+CPRX.US,D,20210505,000000,4.63,4.745,4.58,4.62,1025238,0
+CPRX.US,D,20210506,000000,4.61,4.69,4.575,4.67,1002960,0
+CPRX.US,D,20210507,000000,4.6126,4.92,4.6126,4.83,1457804,0
+CPRX.US,D,20210510,000000,4.82,4.95,4.66,4.82,2158057,0
+CPRX.US,D,20210511,000000,4.55,4.83,4.43,4.74,1399782,0
+CPRX.US,D,20210512,000000,4.6889,5.05,4.6889,4.86,2214983,0
+CPRX.US,D,20210513,000000,4.9,5.0454,4.82,4.98,1493570,0
+CPRX.US,D,20210514,000000,5.0328,5.535,4.99,5.51,2486258,0
+CPRX.US,D,20210517,000000,5.54,5.5728,5.42,5.49,1511927,0
+CPRX.US,D,20210518,000000,5.49,5.68,5.42,5.63,1057150,0
+CPRX.US,D,20210519,000000,5.6,5.61,5.47,5.56,1170245,0
+CPRX.US,D,20210520,000000,5.5672,5.71,5.48,5.61,992863,0
+CPRX.US,D,20210521,000000,5.645,5.85,5.61,5.7,887278,0
+CPRX.US,D,20210524,000000,5.77,5.83,5.6299,5.69,935629,0
+CPRX.US,D,20210525,000000,5.68,5.69,5.38,5.4,1218145,0
+CPRX.US,D,20210526,000000,5.4,5.64,5.4,5.59,915302,0
+CPRX.US,D,20210527,000000,5.6,5.62,5.455,5.58,1397378,0
+CPRX.US,D,20210528,000000,5.61,5.655,5.52,5.53,791690,0
+CPRX.US,D,20210601,000000,5.53,5.59,5.46,5.53,679150,0
+CPRX.US,D,20210602,000000,5.533,5.59,5.451,5.56,902601,0
+CPRX.US,D,20210603,000000,5.51,5.6,5.46,5.5,890222,0
+CPRX.US,D,20210604,000000,5.51,5.57,5.47,5.48,763372,0
+CPRX.US,D,20210607,000000,5.48,5.8,5.41,5.75,1440665,0
+CPRX.US,D,20210608,000000,5.76,5.7955,5.49,5.62,1265384,0
+CPRX.US,D,20210609,000000,5.68,5.83,5.6,5.66,963719,0
+CPRX.US,D,20210610,000000,5.71,5.88,5.6236,5.76,844886,0
+CPRX.US,D,20210611,000000,5.8,5.84,5.69,5.74,677250,0
+CPRX.US,D,20210614,000000,5.74,5.82,5.655,5.81,1613368,0
+CPRX.US,D,20210615,000000,5.8328,5.8328,5.61,5.68,1056841,0
+CPRX.US,D,20210616,000000,5.68,5.83,5.66,5.77,1121177,0
+CPRX.US,D,20210617,000000,5.7383,5.78,5.64,5.73,1143450,0
+CPRX.US,D,20210618,000000,5.67,5.9,5.65,5.73,6117148,0
+CPRX.US,D,20210621,000000,5.74,5.82,5.69,5.8,796006,0
+CPRX.US,D,20210622,000000,5.79,5.8,5.68,5.77,491209,0
+CPRX.US,D,20210623,000000,5.78,5.89,5.73,5.79,550185,0
+CPRX.US,D,20210624,000000,5.79,5.99,5.79,5.9,967457,0
+CPRX.US,D,20210625,000000,5.94,6.09,5.84,6.05,5423489,0
+CPRX.US,D,20210628,000000,6.22,6.22,5.91,5.94,1123733,0
+CPRX.US,D,20210629,000000,6.087,6.087,5.77,5.78,763468,0
+CPRX.US,D,20210630,000000,5.8028,5.8447,5.675,5.75,1015516,0
+CPRX.US,D,20210701,000000,5.71,5.81,5.685,5.79,661519,0
+CPRX.US,D,20210702,000000,5.7212,5.83,5.63,5.65,641639,0
+CPRX.US,D,20210706,000000,5.7231,5.7231,5.42,5.49,1325357,0
+CPRX.US,D,20210707,000000,5.46,5.485,5.31,5.37,1311724,0
+CPRX.US,D,20210708,000000,5.3,5.59,5.2301,5.48,1015103,0
+CPRX.US,D,20210709,000000,5.49,5.59,5.37,5.59,801243,0
+CPRX.US,D,20210712,000000,5.59,5.715,5.48,5.61,1007562,0
+CPRX.US,D,20210713,000000,5.58,5.58,5.47,5.5,931347,0
+CPRX.US,D,20210714,000000,5.4904,5.5,5.36,5.38,950614,0
+CPRX.US,D,20210715,000000,5.37,5.53,5.285,5.52,835303,0
+CPRX.US,D,20210716,000000,5.53,5.72,5.5,5.56,770747,0
+CPRX.US,D,20210719,000000,5.51,5.72,5.5,5.6,790974,0
+CPRX.US,D,20210720,000000,5.58,5.64,5.55,5.61,632939,0
+CPRX.US,D,20210721,000000,5.63,5.72,5.56,5.71,501311,0
+CPRX.US,D,20210722,000000,5.77,5.8,5.6,5.6,454392,0
+CPRX.US,D,20210723,000000,5.675,5.675,5.53,5.55,451398,0
+CPRX.US,D,20210726,000000,5.55,5.596,5.48,5.54,546755,0
+CPRX.US,D,20210727,000000,5.52,5.705,5.41,5.62,934283,0
+CPRX.US,D,20210728,000000,5.61,5.915,5.57,5.89,650134,0
+CPRX.US,D,20210729,000000,5.89,6.06,5.83,5.83,796792,0
+CPRX.US,D,20210730,000000,5.78,5.895,5.75,5.84,514650,0
+CPRX.US,D,20210802,000000,5.88,6.04,5.88,5.9,780514,0
+CPRX.US,D,20210803,000000,5.94,5.95,5.72,5.75,745603,0
+CPRX.US,D,20210804,000000,5.72,5.8,5.63,5.67,699944,0
+CPRX.US,D,20210805,000000,5.68,5.89,5.65,5.88,641611,0
+CPRX.US,D,20210806,000000,5.88,5.89,5.755,5.81,625517,0
+CPRX.US,D,20210809,000000,5.76,5.8481,5.67,5.76,619737,0
+CPRX.US,D,20210810,000000,5.924,6.07,5.83,5.94,717112,0
+CPRX.US,D,20210811,000000,5.95,6.02,5.78,5.95,784107,0
+CPRX.US,D,20210812,000000,5.94,5.99,5.83,5.97,490798,0
+CPRX.US,D,20210813,000000,6,6.235,5.935,6.04,1494127,0
+CPRX.US,D,20210816,000000,6.04,6.04,5.71,5.71,934011,0
+CPRX.US,D,20210817,000000,5.71,5.75,5.6,5.71,678910,0
+CPRX.US,D,20210818,000000,5.71,5.86,5.65,5.67,514965,0
+CPRX.US,D,20210819,000000,5.6179,5.7,5.46,5.46,713794,0
+CPRX.US,D,20210820,000000,5.42,5.62,5.4,5.51,924277,0
+CPRX.US,D,20210823,000000,5.59,5.72,5.5675,5.7,879777,0
+CPRX.US,D,20210824,000000,5.69,5.73,5.53,5.59,731137,0
+CPRX.US,D,20210825,000000,5.56,5.66,5.51,5.52,724833,0
+CPRX.US,D,20210826,000000,5.53,5.56,5.31,5.35,790757,0
+CPRX.US,D,20210827,000000,5.39,5.51,5.28,5.47,873098,0
+CPRX.US,D,20210830,000000,5.47,5.58,5.42,5.49,600512,0
+CPRX.US,D,20210831,000000,5.5,5.61,5.45,5.51,602942,0
+CPRX.US,D,20210901,000000,5.54,5.68,5.54,5.6,532770,0
+CPRX.US,D,20210902,000000,5.59,5.64,5.45,5.47,805314,0
+CPRX.US,D,20210903,000000,5.47,5.47,5.2,5.25,1085085,0
+CPRX.US,D,20210907,000000,5.25,5.39,5.15,5.19,864636,0
+CPRX.US,D,20210908,000000,5.19,5.21,4.98,5.06,995493,0
+CPRX.US,D,20210909,000000,5.02,5.229,5.01,5.06,656294,0
+CPRX.US,D,20210910,000000,5.04,5.16,4.945,5.01,897771,0
+CPRX.US,D,20210913,000000,5.04,5.125,4.98,4.99,817893,0
+CPRX.US,D,20210914,000000,5.03,5.03,4.88,4.9,710025,0
+CPRX.US,D,20210915,000000,4.89,5.015,4.87,5,918746,0
+CPRX.US,D,20210916,000000,5.02,5.02,4.87,4.97,553393,0
+CPRX.US,D,20210917,000000,4.99,5.07,4.92,5.05,1512799,0
+CPRX.US,D,20210920,000000,4.98,5.01,4.81,4.85,1039064,0
+CPRX.US,D,20210921,000000,4.86,4.93,4.83,4.89,424037,0
+CPRX.US,D,20210922,000000,4.95,4.99,4.85,4.9,406857,0
+CPRX.US,D,20210923,000000,4.96,5.06,4.89,5.05,569655,0
+CPRX.US,D,20210924,000000,5.02,5.15,4.96,5.08,960161,0
+CPRX.US,D,20210927,000000,5.0591,5.25,5.0591,5.19,630296,0
+CPRX.US,D,20210928,000000,5.15,5.1515,5.03,5.05,604610,0
+CPRX.US,D,20210929,000000,5.07,5.17,5,5.02,734497,0
+CPRX.US,D,20210930,000000,5.04,5.6999,5.04,5.3,3428331,0
+CPRX.US,D,20211001,000000,5.3,5.3,5.05,5.21,1010091,0
+CPRX.US,D,20211004,000000,5.19,5.385,5.14,5.33,923125,0
+CPRX.US,D,20211005,000000,5.37,5.581,5.34,5.54,1029818,0
+CPRX.US,D,20211006,000000,5.51,6.135,5.48,6.12,1750131,0
+CPRX.US,D,20211007,000000,6.08,6.5999,5.91,6.54,2539141,0
+CPRX.US,D,20211008,000000,6.49,6.49,6.17,6.33,1238714,0
+CPRX.US,D,20211011,000000,6.175,6.43,6.175,6.34,671581,0
+CPRX.US,D,20211012,000000,6.38,6.43,6.25,6.28,689581,0
+CPRX.US,D,20211013,000000,6.33,6.33,6.08,6.14,673100,0
+CPRX.US,D,20211014,000000,6.14,6.21,6.03,6.08,591288,0
+CPRX.US,D,20211015,000000,6.17,6.17,6.03,6.03,531785,0
+CPRX.US,D,20211018,000000,5.98,6.14,5.95,5.95,588748,0
+CPRX.US,D,20211019,000000,6.01,6.09,5.97,6.03,407081,0
+CPRX.US,D,20211020,000000,5.99,6.02,5.83,6,933152,0
+CPRX.US,D,20211021,000000,5.98,6.04,5.895,5.93,362117,0
+CPRX.US,D,20211022,000000,5.93,5.9624,5.75,5.76,719049,0
+CPRX.US,D,20211025,000000,5.76,5.9,5.68,5.86,476542,0
+CPRX.US,D,20211026,000000,5.84,5.905,5.77,5.81,379672,0
+CPRX.US,D,20211027,000000,5.76,5.83,5.67,5.68,467831,0
+CPRX.US,D,20211028,000000,5.7,5.93,5.7,5.91,589430,0
+CPRX.US,D,20211029,000000,5.82,5.99,5.81,5.9,859981,0
+CPRX.US,D,20211101,000000,5.86,6.21,5.86,6.17,844581,0
+CPRX.US,D,20211102,000000,6.18,6.33,6.0392,6.31,605721,0
+CPRX.US,D,20211103,000000,6.34,6.42,6.26,6.37,934052,0
+CPRX.US,D,20211104,000000,6.35,6.39,6.17,6.25,762482,0
+CPRX.US,D,20211105,000000,6.28,6.32,6.13,6.32,803483,0
+CPRX.US,D,20211108,000000,6.35,6.4,6.25,6.28,695510,0
+CPRX.US,D,20211109,000000,6.24,6.2864,6.13,6.17,531534,0
+CPRX.US,D,20211110,000000,6.35,6.6562,6.07,6.45,1224212,0
+CPRX.US,D,20211111,000000,6.45,7.38,6.445,7.32,1961164,0
+CPRX.US,D,20211112,000000,7.3,7.58,7.255,7.41,2111050,0
+CPRX.US,D,20211115,000000,7.44,7.51,7.245,7.3,882643,0
+CPRX.US,D,20211116,000000,7.16,7.31,6.72,7.22,1138481,0
+CPRX.US,D,20211117,000000,7.25,7.47,7.22,7.45,1112072,0
+CPRX.US,D,20211118,000000,7.38,7.45,7.21,7.3,801948,0
+CPRX.US,D,20211119,000000,7.33,7.43,7.2316,7.32,591327,0
+CPRX.US,D,20211122,000000,7.33,7.46,7.24,7.27,935451,0
+CPRX.US,D,20211123,000000,7.2,7.395,7.14,7.3,909421,0
+CPRX.US,D,20211124,000000,7.28,7.46,7.18,7.38,591553,0
+CPRX.US,D,20211126,000000,7.28,7.42,7.045,7.1,720947,0
+CPRX.US,D,20211129,000000,7.09,7.2414,6.94,6.96,961633,0
+CPRX.US,D,20211130,000000,6.9947,7.06,6.84,7,865291,0
+CPRX.US,D,20211201,000000,7.06,7.27,6.86,6.86,944758,0
+CPRX.US,D,20211202,000000,6.82,7.1,6.805,7.06,844432,0
+CPRX.US,D,20211203,000000,7.08,7.12,6.79,6.86,902748,0
+CPRX.US,D,20211206,000000,6.92,7,6.81,6.93,742366,0
+CPRX.US,D,20211207,000000,6.8,7.16,6.76,7.07,1198762,0
+CPRX.US,D,20211208,000000,7.11,7.15,6.88,6.91,615221,0
+CPRX.US,D,20211209,000000,6.88,6.88,6.55,6.55,863720,0
+CPRX.US,D,20211210,000000,6.64,6.72,6.511,6.59,927749,0
+CPRX.US,D,20211213,000000,6.64,6.68,6.485,6.52,1109518,0
+CPRX.US,D,20211214,000000,6.5,6.565,6.33,6.39,1494608,0
+CPRX.US,D,20211215,000000,6.4976,6.93,6.4,6.92,1509337,0
+CPRX.US,D,20211216,000000,6.93,7,6.66,6.72,1273847,0
+CPRX.US,D,20211217,000000,6.7,7.19,6.7,6.9,4945199,0
+CPRX.US,D,20211220,000000,6.89,6.95,6.6261,6.92,1481599,0
+CPRX.US,D,20211221,000000,7.05,7.05,6.8009,6.9,1309785,0
+CPRX.US,D,20211222,000000,6.92,7.075,6.83,6.99,1041332,0
+CPRX.US,D,20211223,000000,6.99,7.21,6.925,7.18,837953,0
+CPRX.US,D,20211227,000000,7.215,7.2901,7.13,7.26,693183,0
+CPRX.US,D,20211228,000000,7.23,7.3495,7.06,7.07,714976,0
+CPRX.US,D,20211229,000000,7.05,7.18,7.02,7.17,568927,0
+CPRX.US,D,20211230,000000,7.16,7.28,6.87,6.89,874101,0
+CPRX.US,D,20211231,000000,6.9872,7.01,6.75,6.77,653467,0
+CPRX.US,D,20220103,000000,6.79,6.93,6.7202,6.92,845897,0
+CPRX.US,D,20220104,000000,6.94,7.045,6.72,6.8,762831,0
+CPRX.US,D,20220105,000000,6.885,6.925,6.49,6.51,884756,0
+CPRX.US,D,20220106,000000,6.51,6.775,6.5,6.6,747763,0
+CPRX.US,D,20220107,000000,6.6,6.73,6.49,6.56,661110,0
+CPRX.US,D,20220110,000000,6.51,6.51,6.24,6.36,957598,0
+CPRX.US,D,20220111,000000,6.37,6.42,6.21,6.38,636459,0
+CPRX.US,D,20220112,000000,6.43,6.476,6.21,6.23,752942,0
+CPRX.US,D,20220113,000000,6.28,6.44,6.11,6.14,834744,0
+CPRX.US,D,20220114,000000,6.09,6.26,5.97,6.24,870436,0
+CPRX.US,D,20220118,000000,6.15,6.19,5.87,5.88,1353165,0
+CPRX.US,D,20220119,000000,5.9,6.085,5.86,5.87,778410,0
+CPRX.US,D,20220120,000000,5.9,5.995,5.67,5.69,725098,0
+CPRX.US,D,20220121,000000,5.55,5.7403,5.33,5.54,1663206,0
+CPRX.US,D,20220124,000000,5.45,5.675,5.29,5.65,1404716,0
+CPRX.US,D,20220125,000000,5.57,5.7,5.49,5.64,785040,0
+CPRX.US,D,20220126,000000,5.69,5.775,5.45,5.53,956877,0
+CPRX.US,D,20220127,000000,5.74,5.74,5.305,5.31,1009350,0
+CPRX.US,D,20220128,000000,5.32,5.56,5.24,5.54,1089085,0
+CPRX.US,D,20220131,000000,5.51,5.775,5.51,5.76,865730,0
+CPRX.US,D,20220201,000000,5.75,5.835,5.605,5.82,571394,0
+CPRX.US,D,20220202,000000,5.83,5.845,5.7,5.79,705596,0
+CPRX.US,D,20220203,000000,5.71,5.815,5.63,5.66,924995,0
+CPRX.US,D,20220204,000000,5.64,5.71,5.58,5.63,676365,0
+CPRX.US,D,20220207,000000,5.62,6.62,5.61,6.54,2423000,0
+CPRX.US,D,20220208,000000,6.56,7.095,6.54,6.99,2745884,0
+CPRX.US,D,20220209,000000,7,7.36,6.95,7.35,1477915,0
+CPRX.US,D,20220210,000000,7.26,7.755,7.23,7.41,1468391,0
+CPRX.US,D,20220211,000000,7.44,7.97,7.3958,7.94,1890173,0
+CPRX.US,D,20220214,000000,7.9866,8.01,7.56,7.58,1690396,0
+CPRX.US,D,20220215,000000,7.61,7.93,7.61,7.72,2516543,0
+CPRX.US,D,20220216,000000,7.63,7.92,7.455,7.9,1589252,0
+CPRX.US,D,20220217,000000,7.89,7.975,7.62,7.65,1104651,0
+CPRX.US,D,20220218,000000,7.66,7.786,7.545,7.64,741837,0
+CPRX.US,D,20220222,000000,7.49,7.71,7.385,7.44,787501,0
+CPRX.US,D,20220223,000000,7.51,7.635,7.3744,7.43,848797,0
+CPRX.US,D,20220224,000000,7.03,7.755,7.03,7.74,1430942,0
+CPRX.US,D,20220225,000000,7.73,7.84,7.54,7.83,773591,0
+CPRX.US,D,20220228,000000,7.81,8.13,7.77,7.8,1752306,0
+CPRX.US,D,20220301,000000,7.78,7.94,7.69,7.79,715191,0
+CPRX.US,D,20220302,000000,7.8,8.3,7.8,8.05,1456703,0
+CPRX.US,D,20220303,000000,8.13,8.13,7.76,7.89,1520184,0
+CPRX.US,D,20220304,000000,7.84,7.88,7.58,7.63,847136,0
+CPRX.US,D,20220307,000000,7.63,7.875,7.615,7.71,763101,0
+CPRX.US,D,20220308,000000,7.69,7.79,7.47,7.48,989658,0
+CPRX.US,D,20220309,000000,7.61,8.075,7.6,7.96,1063917,0
+CPRX.US,D,20220310,000000,7.84,8.01,7.7304,7.85,703246,0
+CPRX.US,D,20220311,000000,7.89,8.03,7.56,7.58,1231614,0
+CPRX.US,D,20220314,000000,7.61,7.83,7.43,7.63,1140129,0
+CPRX.US,D,20220315,000000,7.64,7.6663,7.285,7.54,928569,0
+CPRX.US,D,20220316,000000,7.58,7.9,7.47,7.89,1174336,0
+CPRX.US,D,20220317,000000,7.42,7.6902,7.11,7.39,1471446,0
+CPRX.US,D,20220318,000000,7.42,7.77,7.34,7.62,2268197,0
+CPRX.US,D,20220321,000000,7.61,8.06,7.585,7.85,1253893,0
+CPRX.US,D,20220322,000000,7.91,8.3,7.9,8.29,1552638,0
+CPRX.US,D,20220323,000000,8.23,8.5,8.11,8.2,1452929,0
+CPRX.US,D,20220324,000000,8.3,8.37,8.18,8.31,927141,0
+CPRX.US,D,20220325,000000,8.35,8.42,7.96,7.99,931477,0
+CPRX.US,D,20220328,000000,7.92,8.1,7.765,7.98,847802,0
+CPRX.US,D,20220329,000000,8.01,8.26,7.98,8.11,957075,0
+CPRX.US,D,20220330,000000,8.1,8.55,8.01,8.28,1669643,0
+CPRX.US,D,20220331,000000,8.33,8.64,8.27,8.29,2598866,0
+CPRX.US,D,20220401,000000,8.34,8.3908,8.125,8.33,823156,0
+CPRX.US,D,20220404,000000,8.352,8.52,8.24,8.45,616186,0
+CPRX.US,D,20220405,000000,8.42,8.645,8.32,8.36,959057,0
+CPRX.US,D,20220406,000000,8.3,8.41,8.2,8.26,865711,0
+CPRX.US,D,20220407,000000,8.26,8.38,8.11,8.24,647265,0
+CPRX.US,D,20220408,000000,8.25,8.34,8.045,8.07,1052187,0
+CPRX.US,D,20220411,000000,8.01,8.23,7.9,8.02,1162912,0
+CPRX.US,D,20220412,000000,8.06,8.3377,8.06,8.14,924660,0
+CPRX.US,D,20220413,000000,8.16,8.6,8.16,8.57,859202,0
+CPRX.US,D,20220414,000000,8.54,8.64,8.39,8.41,588410,0
+CPRX.US,D,20220418,000000,8.26,8.53,8.09,8.18,773301,0
+CPRX.US,D,20220419,000000,8.2,8.535,8.19,8.49,648325,0
+CPRX.US,D,20220420,000000,8.52,8.55,8.31,8.47,572534,0
+CPRX.US,D,20220421,000000,8.51,8.53,8.18,8.24,803313,0
+CPRX.US,D,20220422,000000,8.22,8.28,8.0346,8.05,867677,0
+CPRX.US,D,20220425,000000,7.96,8.25,7.91,8.25,781485,0
+CPRX.US,D,20220426,000000,8.19,8.23,7.83,7.85,1283889,0
+CPRX.US,D,20220427,000000,7.84,8.03,7.75,7.79,969260,0
+CPRX.US,D,20220428,000000,7.9,8.03,7.38,7.82,1066097,0
+CPRX.US,D,20220429,000000,7.79,7.975,7.535,7.62,1052985,0
+CPRX.US,D,20220502,000000,7.62,7.83,7.57,7.81,1279313,0
+CPRX.US,D,20220503,000000,7.82,7.83,7.63,7.73,738480,0
+CPRX.US,D,20220504,000000,7.79,7.89,7.395,7.82,1248930,0
+CPRX.US,D,20220505,000000,7.75,7.81,7.38,7.53,1263185,0
+CPRX.US,D,20220506,000000,7.42,7.51,7.165,7.22,1063120,0
+CPRX.US,D,20220509,000000,7.1,7.2565,6.49,6.54,2954813,0
+CPRX.US,D,20220510,000000,6.64,7.02,6.5,6.93,2673774,0
+CPRX.US,D,20220511,000000,6.84,6.87,6.3,6.51,1829369,0
+CPRX.US,D,20220512,000000,6.51,6.76,6.43,6.65,1931428,0
+CPRX.US,D,20220513,000000,6.74,6.94,6.71,6.91,1543262,0
+CPRX.US,D,20220516,000000,6.86,7.1,6.685,7,1146822,0
+CPRX.US,D,20220517,000000,7.12,7.22,6.96,7.17,1830678,0
+CPRX.US,D,20220518,000000,7.2114,7.2114,6.73,6.82,1073597,0
+CPRX.US,D,20220519,000000,6.75,7.01,6.72,6.92,1057386,0
+CPRX.US,D,20220520,000000,6.94,7.17,6.775,7.06,1040680,0
+CPRX.US,D,20220523,000000,7.16,7.22,6.89,6.92,1016208,0
+CPRX.US,D,20220524,000000,6.81,6.96,6.73,6.87,841760,0
+CPRX.US,D,20220525,000000,6.84,6.94,6.62,6.88,998446,0
+CPRX.US,D,20220526,000000,6.89,7.065,6.82,7.02,768986,0
+CPRX.US,D,20220527,000000,7.07,7.375,6.94,7.33,965616,0
+CPRX.US,D,20220531,000000,7.31,7.42,7.1,7.2,976095,0
+CPRX.US,D,20220601,000000,7.25,7.3,6.92,7.03,1161690,0
+CPRX.US,D,20220602,000000,6.99,7.16,6.93,7.1,762046,0
+CPRX.US,D,20220603,000000,7.08,7.37,7.08,7.36,819453,0
+CPRX.US,D,20220606,000000,7.41,7.41,6.9244,7.02,1036901,0
+CPRX.US,D,20220607,000000,7,7.22,6.95,7.17,573470,0
+CPRX.US,D,20220608,000000,7.1,7.21,6.95,6.96,881930,0
+CPRX.US,D,20220609,000000,6.93,7.03,6.63,6.65,731625,0
+CPRX.US,D,20220610,000000,6.52,6.795,6.52,6.68,1230516,0
+CPRX.US,D,20220613,000000,6.5,6.6015,6.15,6.23,1227595,0
+CPRX.US,D,20220614,000000,6.25,6.39,6.1959,6.36,1106785,0
+CPRX.US,D,20220615,000000,6.42,6.59,6.295,6.51,1458775,0
+CPRX.US,D,20220616,000000,6.36,6.43,6.245,6.38,1013445,0
+CPRX.US,D,20220617,000000,6.38,6.6801,6.29,6.45,1803059,0
+CPRX.US,D,20220621,000000,6.55,6.76,6.54,6.56,1056046,0
+CPRX.US,D,20220622,000000,6.43,6.72,6.38,6.57,678488,0
+CPRX.US,D,20220623,000000,6.59,6.72,6.472,6.69,1285595,0
+CPRX.US,D,20220624,000000,6.74,6.79,6.425,6.64,3760863,0
+CPRX.US,D,20220627,000000,6.68,7.13,6.63,7.1,888985,0
+CPRX.US,D,20220628,000000,7.19,7.225,6.815,6.88,984936,0
+CPRX.US,D,20220629,000000,6.91,6.98,6.81,6.95,751874,0
+CPRX.US,D,20220630,000000,6.85,7.11,6.85,7.01,1257062,0
+CPRX.US,D,20220701,000000,6.99,7.1,6.865,7.06,1248458,0
+CPRX.US,D,20220705,000000,6.97,7.42,6.93,7.4,1535367,0
+CPRX.US,D,20220706,000000,7.45,7.525,7.35,7.49,826436,0
+CPRX.US,D,20220707,000000,7.48,7.72,7.4,7.62,1470618,0
+CPRX.US,D,20220708,000000,7.59,7.75,7.41,7.56,1509525,0
+CPRX.US,D,20220711,000000,7.5,7.64,7.36,7.41,1465561,0
+CPRX.US,D,20220712,000000,7.4,7.975,7.4,7.74,2225062,0
+CPRX.US,D,20220713,000000,7.57,8.565,7.5113,8.51,2350569,0
+CPRX.US,D,20220714,000000,8.44,8.58,8.165,8.43,2038427,0
+CPRX.US,D,20220715,000000,8.53,8.595,8.2,8.57,1406141,0
+CPRX.US,D,20220718,000000,8.62,9.035,8.62,8.67,1970367,0
+CPRX.US,D,20220719,000000,8.68,9.49,8.68,9.32,2917528,0
+CPRX.US,D,20220720,000000,9.3,9.615,9.21,9.58,2409287,0
+CPRX.US,D,20220721,000000,9.53,9.88,9.45,9.87,3124649,0
+CPRX.US,D,20220722,000000,9.88,9.8826,9.535,9.55,2203677,0
+CPRX.US,D,20220725,000000,9.57,10.01,9.54,9.92,4359552,0
+CPRX.US,D,20220726,000000,9.83,10.245,9.68,10,2865445,0
+CPRX.US,D,20220727,000000,10.09,10.485,9.98,10.4,2468416,0
+CPRX.US,D,20220728,000000,10.4,10.72,10.18,10.6,1688428,0
+CPRX.US,D,20220729,000000,10.6,10.71,10.11,10.24,1394444,0
+CPRX.US,D,20220801,000000,10.2,10.53,10.04,10.27,1236819,0
+CPRX.US,D,20220802,000000,10.27,10.77,10.245,10.58,1879085,0
+CPRX.US,D,20220803,000000,10.65,10.87,10.48,10.5,1040412,0
+CPRX.US,D,20220804,000000,10.5,10.91,10.45,10.77,1389057,0
+CPRX.US,D,20220805,000000,10.62,11.17,10.5,11.13,2407597,0
+CPRX.US,D,20220808,000000,11.31,11.32,10.67,10.87,2253420,0
+CPRX.US,D,20220809,000000,10.79,10.96,10.54,10.6,1926030,0
+CPRX.US,D,20220810,000000,11.97,13.24,11.61,13.13,4079118,0
+CPRX.US,D,20220811,000000,13.1,13.7,12.66,13.37,3887290,0
+CPRX.US,D,20220812,000000,13.43,14.31,13.23,13.9,3563847,0
+CPRX.US,D,20220815,000000,13.97,14.44,13.68,14.23,3172510,0
+CPRX.US,D,20220816,000000,14.23,14.29,13.6511,13.97,2548427,0
+CPRX.US,D,20220817,000000,13.7,14.05,13.595,13.73,1860155,0
+CPRX.US,D,20220818,000000,13.73,14.01,13.295,13.84,2014446,0
+CPRX.US,D,20220819,000000,13.77,14.24,13.5813,14.1,1760499,0
+CPRX.US,D,20220822,000000,13.95,14.8,13.83,14.31,4122679,0
+CPRX.US,D,20220823,000000,14.46,15.07,14.06,14.91,5219809,0
+CPRX.US,D,20220824,000000,14.47,14.6,13.01,13.97,4860005,0
+CPRX.US,D,20220825,000000,13.96,14.76,13.94,14.34,2934073,0
+CPRX.US,D,20220826,000000,14.33,14.61,13.955,14.02,2288099,0
+CPRX.US,D,20220829,000000,13.82,14.396,13.68,14.12,2108938,0
+CPRX.US,D,20220830,000000,14.22,14.242,13.7,13.87,2380141,0
+CPRX.US,D,20220831,000000,13.84,13.94,13.365,13.54,2066767,0
+CPRX.US,D,20220901,000000,13.5,13.98,13.18,13.98,1935479,0
+CPRX.US,D,20220902,000000,14.19,14.24,13.606,13.75,1905268,0
+CPRX.US,D,20220906,000000,13.8,13.838,13.43,13.77,2748131,0
+CPRX.US,D,20220907,000000,13.75,14.99,13.75,14.87,5260659,0
+CPRX.US,D,20220908,000000,14.93,15.61,14.823,15.25,3218830,0
+CPRX.US,D,20220909,000000,15.38,15.43,14.62,14.77,2910759,0
+CPRX.US,D,20220912,000000,14.8,15.15,14.68,15.15,2342524,0
+CPRX.US,D,20220913,000000,16.16,17.22,15.07,15.3,17608817,0
+CPRX.US,D,20220914,000000,15.31,15.82,14.655,15.52,28325970,0
+CPRX.US,D,20220915,000000,15.29,15.33,13.3501,13.62,8998465,0
+CPRX.US,D,20220916,000000,13.08,13.63,12.8,13.41,7890141,0
+CPRX.US,D,20220919,000000,13.01,13.2,12.5,12.97,4031938,0
+CPRX.US,D,20220920,000000,12.91,12.995,12.54,12.8,2591409,0
+CPRX.US,D,20220921,000000,12.82,13.08,12.4,12.46,2485986,0
+CPRX.US,D,20220922,000000,12.4,12.53,12.02,12.2,3120074,0
+CPRX.US,D,20220923,000000,12,12.11,11.67,11.87,3370112,0
+CPRX.US,D,20220926,000000,11.82,12.31,11.8,12.09,2225686,0
+CPRX.US,D,20220927,000000,12.29,12.57,12.11,12.41,2662276,0
+CPRX.US,D,20220928,000000,12.6,12.915,12.52,12.75,5223625,0
+CPRX.US,D,20220929,000000,12.67,12.86,12.475,12.7,1846958,0
+CPRX.US,D,20220930,000000,12.67,13.21,12.6,12.83,2185649,0
+CPRX.US,D,20221003,000000,13.06,13.2996,12.93,13.14,1639293,0
+CPRX.US,D,20221004,000000,13.26,13.405,12.575,12.75,2346756,0
+CPRX.US,D,20221005,000000,12.68,12.95,12.63,12.74,2031167,0
+CPRX.US,D,20221006,000000,12.73,12.86,12.44,12.47,1495400,0
+CPRX.US,D,20221007,000000,12.45,12.49,12.16,12.25,2014691,0
+CPRX.US,D,20221010,000000,12.25,12.39,12.08,12.29,1344933,0
+CPRX.US,D,20221011,000000,12.29,12.64,12.1228,12.52,1492132,0
+CPRX.US,D,20221012,000000,12.49,12.6,12.26,12.4,1768242,0
+CPRX.US,D,20221013,000000,12.22,12.96,12.14,12.93,1581071,0
+CPRX.US,D,20221014,000000,12.99,13.089,12.52,12.55,1353513,0
+CPRX.US,D,20221017,000000,12.72,13.11,12.62,13.06,1359650,0
+CPRX.US,D,20221018,000000,13.23,13.36,12.86,12.92,1245956,0
+CPRX.US,D,20221019,000000,12.73,12.97,12.53,12.65,1603164,0
+CPRX.US,D,20221020,000000,12.55,13.025,12.49,12.76,1449663,0
+CPRX.US,D,20221021,000000,12.98,13.445,12.78,13.405,1717719,0
+CPRX.US,D,20221024,000000,13.5,14.177,13.11,14,2360052,0
+CPRX.US,D,20221025,000000,14.098,14.665,14.06,14.5,2362725,0
+CPRX.US,D,20221026,000000,14.59,14.709,14.15,14.28,1717612,0
+CPRX.US,D,20221027,000000,14.37,14.465,13.725,13.79,1281370,0
+CPRX.US,D,20221028,000000,13.94,14.225,13.7294,14.19,1473248,0
+CPRX.US,D,20221031,000000,14.15,14.3,13.85,13.87,1251161,0
+CPRX.US,D,20221101,000000,13.96,14.09,13.765,13.98,1153496,0
+CPRX.US,D,20221102,000000,13.96,14.06,13.53,13.53,1491857,0
+CPRX.US,D,20221103,000000,13.45,14.135,13.3526,13.98,1792477,0
+CPRX.US,D,20221104,000000,14.0696,14.24,13.5281,14.06,2506416,0
+CPRX.US,D,20221107,000000,14.138,15.26,14.13,15.05,3173748,0
+CPRX.US,D,20221108,000000,15.1,15.95,15.1,15.33,2889557,0
+CPRX.US,D,20221109,000000,15.25,15.44,14.43,14.51,2248690,0
+CPRX.US,D,20221110,000000,15.64,15.9417,14.53,15.43,3690886,0
+CPRX.US,D,20221111,000000,15.87,16.66,14.54,14.65,4830582,0
+CPRX.US,D,20221114,000000,14.87,16.4,14.86,15.75,3580988,0
+CPRX.US,D,20221115,000000,16,16.19,15.47,15.89,2234049,0
+CPRX.US,D,20221116,000000,15.84,16.03,15.22,15.23,2044273,0
+CPRX.US,D,20221117,000000,15.03,15.335,14.749,15.3,1542110,0
+CPRX.US,D,20221118,000000,15.5,16.1482,15.3579,15.59,2548167,0
+CPRX.US,D,20221121,000000,15.61,15.679,14.96,15.56,1902931,0
+CPRX.US,D,20221122,000000,15.77,17.71,15.7002,17.51,6284585,0
+CPRX.US,D,20221123,000000,17.45,17.76,16.7601,17.03,3807446,0
+CPRX.US,D,20221125,000000,16.93,17.105,16.47,16.97,1008798,0
+CPRX.US,D,20221128,000000,17.07,18.39,16.46,16.49,3877527,0
+CPRX.US,D,20221129,000000,16.52,16.92,16.18,16.27,2555097,0
+CPRX.US,D,20221130,000000,16.61,16.86,15.95,16.77,2990502,0
+CPRX.US,D,20221201,000000,16.9,16.9,16.275,16.63,1846879,0
+CPRX.US,D,20221202,000000,16.56,17.55,16.51,17.27,3382384,0
+CPRX.US,D,20221205,000000,17.365,17.5475,16.66,16.98,2407212,0
+CPRX.US,D,20221206,000000,16.945,17.09,16.19,16.46,2296470,0
+CPRX.US,D,20221207,000000,16.39,16.91,16.18,16.82,1618522,0
+CPRX.US,D,20221208,000000,17.006,17.1,16.62,16.8,968962,0
+CPRX.US,D,20221209,000000,16.76,16.82,16.37,16.38,1133581,0
+CPRX.US,D,20221212,000000,16.68,17.66,16.49,17.41,2918602,0
+CPRX.US,D,20221213,000000,17.95,17.975,17.01,17.8,2603432,0
+CPRX.US,D,20221214,000000,17.78,18.38,17.65,17.71,2344468,0
+CPRX.US,D,20221215,000000,17.58,17.58,16.56,16.84,2427220,0
+CPRX.US,D,20221216,000000,16.74,16.9599,15.58,16,4301155,0
+CPRX.US,D,20221219,000000,16,16.48,15.51,16.41,1831676,0
+CPRX.US,D,20221220,000000,16.8,18.695,16.76,18.6,4076134,0
+CPRX.US,D,20221221,000000,18.92,19.78,18.2,19.5,3260644,0
+CPRX.US,D,20221222,000000,19.46,19.7,18.63,19.35,2455266,0
+CPRX.US,D,20221223,000000,19.5,19.52,18.8,19.01,1380083,0
+CPRX.US,D,20221227,000000,19.04,19.28,18.465,18.59,1634884,0
+CPRX.US,D,20221228,000000,18.54,18.9299,17.94,18.13,1521247,0
+CPRX.US,D,20221229,000000,18.5,19,18.12,18.34,1613556,0
+CPRX.US,D,20221230,000000,18.22,18.6,18.01,18.6,1213429,0
+CPRX.US,D,20230103,000000,18.7,18.89,17.94,18.06,1900566,0
+CPRX.US,D,20230104,000000,18.06,18.745,17.9,18.55,1712331,0
+CPRX.US,D,20230105,000000,18.58,18.98,18.27,18.83,1832397,0
+CPRX.US,D,20230106,000000,19.201,20.505,18.95,19.6,3142933,0
+CPRX.US,D,20230109,000000,20.2,20.3481,18.915,19.02,2859849,0
+CPRX.US,D,20230110,000000,19.06,19.744,19.04,19.73,1795496,0
+CPRX.US,D,20230111,000000,19.71,20.5999,19.15,19.81,2236249,0
+CPRX.US,D,20230112,000000,19.81,21.15,19.48,20.97,2713525,0
+CPRX.US,D,20230113,000000,20.83,22.11,20.75,21.05,2756704,0
+CPRX.US,D,20230117,000000,21.53,21.53,20.05,20.14,1820533,0
+CPRX.US,D,20230118,000000,20.3,20.69,19.71,20.43,2259002,0
+CPRX.US,D,20230119,000000,20.3063,20.9,20.24,20.27,1331292,0
+CPRX.US,D,20230120,000000,20.45,21.005,20.31,20.8,1915762,0
+CPRX.US,D,20230123,000000,18.32,18.41,13.3,14.76,18446267,0
+CPRX.US,D,20230124,000000,14.79,16.25,14.71,16.12,5912910,0
+CPRX.US,D,20230125,000000,15.7,16.88,15.5301,16.73,3767384,0
+CPRX.US,D,20230126,000000,16.98,16.98,15.865,15.99,3003690,0
+CPRX.US,D,20230127,000000,16,16.45,15.45,15.52,3063851,0
+CPRX.US,D,20230130,000000,15.35,16.1,15.31,15.72,2341189,0
+CPRX.US,D,20230131,000000,15.75,15.96,15.25,15.49,2329559,0
+CPRX.US,D,20230201,000000,15.59,15.59,14.86,15.31,2654980,0
+CPRX.US,D,20230202,000000,15.25,15.92,15.11,15.8,2786913,0
+CPRX.US,D,20230203,000000,15.72,16.22,15.72,16.1,1691468,0
+CPRX.US,D,20230206,000000,16.13,16.5,15.75,15.87,1591216,0
+CPRX.US,D,20230207,000000,16.01,16.24,15.73,16.21,2273832,0
+CPRX.US,D,20230208,000000,16.21,16.41,15.24,15.3,1891136,0
+CPRX.US,D,20230209,000000,15.46,15.7016,15.37,15.48,1436238,0
+CPRX.US,D,20230210,000000,15.5,15.62,15.23,15.47,1261348,0
+CPRX.US,D,20230213,000000,15.49,15.75,15.23,15.54,1244468,0
+CPRX.US,D,20230214,000000,15.51,15.57,15.24,15.46,1178626,0
+CPRX.US,D,20230215,000000,15.41,15.5,15.21,15.36,1996185,0
+CPRX.US,D,20230216,000000,15.205,15.39,15,15.21,1360534,0
+CPRX.US,D,20230217,000000,15.26,15.69,15.04,15.52,2756361,0
+CPRX.US,D,20230221,000000,15.47,15.5404,15.205,15.25,2229715,0
+CPRX.US,D,20230222,000000,15.31,15.46,15.1901,15.38,1238188,0
+CPRX.US,D,20230223,000000,15.47,15.485,15.15,15.28,1703004,0
+CPRX.US,D,20230224,000000,15.22,15.57,15.1115,15.26,1099925,0
+CPRX.US,D,20230227,000000,15.35,15.57,15.25,15.38,1383980,0
+CPRX.US,D,20230228,000000,15.44,15.58,15.24,15.26,987861,0
+CPRX.US,D,20230301,000000,15.49,15.58,15.25,15.46,1385155,0
+CPRX.US,D,20230302,000000,15.36,15.62,15.0327,15.3,1346894,0
+CPRX.US,D,20230303,000000,15.31,15.63,15.22,15.45,1199587,0
+CPRX.US,D,20230306,000000,15.4,15.45,14.9297,15.1,1581706,0
+CPRX.US,D,20230307,000000,15.15,15.305,15.02,15.15,1372952,0
+CPRX.US,D,20230308,000000,15.21,15.38,15.1275,15.34,1248312,0
+CPRX.US,D,20230309,000000,15.26,15.45,14.93,15.05,1834182,0
+CPRX.US,D,20230310,000000,15.05,15.225,14.37,14.64,2608409,0
+CPRX.US,D,20230313,000000,14.45,15.1899,14.42,14.63,1780582,0
+CPRX.US,D,20230314,000000,14.81,15.32,14.69,14.85,1601478,0
+CPRX.US,D,20230315,000000,14.8,14.8,14.135,14.34,2956149,0
+CPRX.US,D,20230316,000000,14.47,16.3299,13.87,15.75,3313419,0
+CPRX.US,D,20230317,000000,15.65,16.46,15.54,15.92,4629994,0
+CPRX.US,D,20230320,000000,15.96,16.46,15.96,16.4,2845274,0
+CPRX.US,D,20230321,000000,16.65,16.79,16.37,16.53,1755252,0
+CPRX.US,D,20230322,000000,16.74,16.74,16.18,16.21,1742649,0
+CPRX.US,D,20230323,000000,16.465,16.56,15.66,16.02,1469078,0
+CPRX.US,D,20230324,000000,15.88,16.17,15.64,16.12,1474299,0
+CPRX.US,D,20230327,000000,16.22,16.525,16.07,16.44,1190741,0
+CPRX.US,D,20230328,000000,16.63,16.99,16.22,16.37,1554218,0
+CPRX.US,D,20230329,000000,16.49,16.86,16.445,16.72,1429658,0
+CPRX.US,D,20230330,000000,16.76,16.84,16.23,16.46,1156457,0
+CPRX.US,D,20230331,000000,16.54,16.7401,16.415,16.58,2183210,0
+CPRX.US,D,20230403,000000,16.73,17.27,16.59,16.94,1488171,0
+CPRX.US,D,20230404,000000,16.77,16.855,16.32,16.78,1500569,0
+CPRX.US,D,20230405,000000,16.71,17.1,16.62,16.93,1166468,0
+CPRX.US,D,20230406,000000,16.94,17.41,16.83,17.38,1940061,0
+CPRX.US,D,20230410,000000,17.3,17.42,16.781,17.26,2225466,0
+CPRX.US,D,20230411,000000,17.35,17.72,17.35,17.55,2190624,0
+CPRX.US,D,20230412,000000,17.66,17.88,17.5,17.55,1504847,0
+CPRX.US,D,20230413,000000,17.71,18.105,17.66,17.97,2011160,0
+CPRX.US,D,20230414,000000,17.95,18.07,17.4616,17.69,1472898,0
+CPRX.US,D,20230417,000000,17.75,18.19,17.68,18.08,1893883,0
+CPRX.US,D,20230418,000000,18.17,18.22,17.69,17.82,1507499,0
+CPRX.US,D,20230419,000000,17.74,17.78,17.2639,17.33,1873921,0
+CPRX.US,D,20230420,000000,17.2,17.33,16.445,16.5,2501077,0
+CPRX.US,D,20230421,000000,16.4,16.49,16.1388,16.48,1520133,0
+CPRX.US,D,20230424,000000,16.41,16.59,15.97,16.52,1272719,0
+CPRX.US,D,20230425,000000,16.27,16.48,15.92,16.09,1290054,0
+CPRX.US,D,20230426,000000,16.13,16.42,15.91,16.02,986831,0
+CPRX.US,D,20230427,000000,16.02,16.04,15.54,15.76,1478924,0
+CPRX.US,D,20230428,000000,15.68,15.94,15.55,15.92,1250112,0
+CPRX.US,D,20230501,000000,15.94,16.96,15.91,16.94,1594889,0
+CPRX.US,D,20230502,000000,16.92,17.25,16.59,16.62,1683162,0
+CPRX.US,D,20230503,000000,16.63,16.82,16.345,16.6,1550284,0
+CPRX.US,D,20230504,000000,16.58,16.765,16.2501,16.66,1434539,0
+CPRX.US,D,20230505,000000,16.79,17.54,16.79,17.21,1860030,0
+CPRX.US,D,20230508,000000,17.26,17.765,17.26,17.37,1584467,0
+CPRX.US,D,20230509,000000,17.49,17.74,17.34,17.4,1269934,0
+CPRX.US,D,20230510,000000,17.42,17.665,17.285,17.51,1839399,0
+CPRX.US,D,20230511,000000,17.51,17.51,14.11,14.15,7559235,0
+CPRX.US,D,20230512,000000,14.16,14.21,13.1,13.45,4050829,0
+CPRX.US,D,20230515,000000,13.34,13.6475,13.09,13.14,3230819,0
+CPRX.US,D,20230516,000000,12.88,12.945,12.23,12.51,3246322,0
+CPRX.US,D,20230517,000000,12.52,12.63,12.225,12.53,2457636,0
+CPRX.US,D,20230518,000000,12.6,12.6,11.8,12.2,2808019,0
+CPRX.US,D,20230519,000000,12.35,12.5506,12.05,12.17,1711937,0
+CPRX.US,D,20230522,000000,12.17,12.535,12.145,12.45,1669179,0
+CPRX.US,D,20230523,000000,12.44,12.61,12.045,12.08,1801519,0
+CPRX.US,D,20230524,000000,12.03,12.03,11.61,11.75,1907082,0
+CPRX.US,D,20230525,000000,11.7,11.75,11.37,11.59,1632061,0
+CPRX.US,D,20230526,000000,11.6,11.73,11.45,11.5,1433669,0
+CPRX.US,D,20230530,000000,11.45,11.6,11.19,11.55,1495654,0
+CPRX.US,D,20230531,000000,11.52,11.825,11.4001,11.55,1689322,0
+CPRX.US,D,20230601,000000,11.45,11.65,11.09,11.64,1688233,0
+CPRX.US,D,20230602,000000,11.7,11.79,11.3,11.55,1331789,0
+CPRX.US,D,20230605,000000,11.46,11.67,11.41,11.54,1549564,0
+CPRX.US,D,20230606,000000,11.55,12.0799,11.49,12.06,1561091,0
+CPRX.US,D,20230607,000000,12.02,12.17,11.86,11.98,1499823,0
+CPRX.US,D,20230608,000000,11.99,12.13,11.84,11.86,1200444,0
+CPRX.US,D,20230609,000000,11.875,11.915,11.58,11.62,1068155,0
+CPRX.US,D,20230612,000000,11.68,12.125,11.68,11.9,1824734,0
+CPRX.US,D,20230613,000000,11.89,11.97,11.52,11.67,1742554,0
+CPRX.US,D,20230614,000000,11.63,11.84,11.485,11.83,2131501,0
+CPRX.US,D,20230615,000000,11.83,12.46,11.78,12.37,1935981,0
+CPRX.US,D,20230616,000000,12.52,12.52,12.055,12.2,8355215,0
+CPRX.US,D,20230620,000000,12.14,12.85,11.785,12.62,3009098,0
+CPRX.US,D,20230621,000000,12.85,13.48,12.76,13.25,2814352,0
+CPRX.US,D,20230622,000000,13.25,13.25,12.95,13.13,2090072,0
+CPRX.US,D,20230623,000000,13.11,13.5401,13,13.15,2399487,0
+CPRX.US,D,20230626,000000,13.26,13.36,12.89,12.9,1667468,0
+CPRX.US,D,20230627,000000,12.9,13.15,12.72,13.13,1393534,0
+CPRX.US,D,20230628,000000,13.19,13.43,12.945,13.34,1603687,0
+CPRX.US,D,20230629,000000,13.39,13.605,13.38,13.53,1591141,0
+CPRX.US,D,20230630,000000,13.64,13.78,13.385,13.44,1138541,0
+CPRX.US,D,20230703,000000,13.49,13.53,12.73,12.76,1253179,0
+CPRX.US,D,20230705,000000,12.75,12.825,12.505,12.66,1712559,0
+CPRX.US,D,20230706,000000,12.55,12.555,12.18,12.34,1556064,0
+CPRX.US,D,20230707,000000,12.37,12.48,12.23,12.33,1238761,0
+CPRX.US,D,20230710,000000,12.35,12.59,12.31,12.59,1370262,0
+CPRX.US,D,20230711,000000,12.6,12.86,12.16,12.81,2014408,0
+CPRX.US,D,20230712,000000,12.89,12.9,12.57,12.8,1185951,0
+CPRX.US,D,20230713,000000,12.85,12.88,12.61,12.62,899205,0
+CPRX.US,D,20230714,000000,12.69,12.97,12.5,12.86,1210423,0
+CPRX.US,D,20230717,000000,12.9,13.52,12.87,13.47,1853785,0
+CPRX.US,D,20230718,000000,13.52,13.91,13.28,13.89,1951937,0
+CPRX.US,D,20230719,000000,13.95,14.12,13.4,13.57,1887548,0
+CPRX.US,D,20230720,000000,13.57,13.725,13.38,13.68,1145760,0
+CPRX.US,D,20230721,000000,13.73,13.8393,13.62,13.66,991065,0
+CPRX.US,D,20230724,000000,13.63,13.65,13.395,13.54,1065402,0
+CPRX.US,D,20230725,000000,13.25,13.77,13.23,13.41,1101805,0
+CPRX.US,D,20230726,000000,13.41,13.41,13.22,13.31,950300,0
+CPRX.US,D,20230727,000000,13.41,13.59,13.235,13.34,998528,0
+CPRX.US,D,20230728,000000,13.51,14.055,13.49,13.97,1524940,0
+CPRX.US,D,20230731,000000,14.01,14.08,13.745,13.83,968782,0
+CPRX.US,D,20230801,000000,13.8,13.91,13.605,13.75,730756,0
+CPRX.US,D,20230802,000000,13.63,13.828,13.47,13.47,1029991,0
+CPRX.US,D,20230803,000000,13.48,13.735,13.43,13.55,878773,0
+CPRX.US,D,20230804,000000,13.61,14.025,13.46,13.92,1329482,0
+CPRX.US,D,20230807,000000,14,14.28,13.93,13.98,1863544,0
+CPRX.US,D,20230808,000000,13.97,14.4653,13.97,14.33,1691927,0
+CPRX.US,D,20230809,000000,14.27,14.3,13.9801,14.12,1400511,0
+CPRX.US,D,20230810,000000,15.03,15.21,14.01,15.02,2367961,0
+CPRX.US,D,20230811,000000,15.08,15.585,14.84,14.88,1510284,0
+CPRX.US,D,20230814,000000,14.8,14.99,14.63,14.86,1510675,0
+CPRX.US,D,20230815,000000,14.83,15.08,14.76,14.98,1161017,0
+CPRX.US,D,20230816,000000,15,15.24,14.7101,14.74,1434842,0
+CPRX.US,D,20230817,000000,14.84,14.965,14.2,14.24,1196297,0
+CPRX.US,D,20230818,000000,14.07,14.52,13.83,14.44,1178029,0
+CPRX.US,D,20230821,000000,14.5,14.72,14.35,14.6,872067,0
+CPRX.US,D,20230822,000000,14.59,14.61,14.395,14.42,699134,0
+CPRX.US,D,20230823,000000,14.49,14.55,14.11,14.14,976386,0
+CPRX.US,D,20230824,000000,14.16,14.16,13.69,13.85,1155828,0
+CPRX.US,D,20230825,000000,13.9,14.32,13.785,14.24,940561,0
+CPRX.US,D,20230828,000000,14.25,14.33,14.13,14.21,531930,0
+CPRX.US,D,20230829,000000,14.18,14.285,14.07,14.11,715534,0
+CPRX.US,D,20230830,000000,14.09,14.475,14.02,14.44,1169168,0
+CPRX.US,D,20230831,000000,14.52,14.52,14.03,14.04,1015534,0
+CPRX.US,D,20230901,000000,14.15,14.21,13.755,13.92,912485,0
+CPRX.US,D,20230905,000000,13.82,13.92,12.905,12.94,1674306,0
+CPRX.US,D,20230906,000000,12.97,13.19,12.81,12.9,1284898,0
+CPRX.US,D,20230907,000000,12.86,13.15,12.82,12.92,1592807,0
+CPRX.US,D,20230908,000000,12.97,12.99,12.6801,12.74,1194094,0
+CPRX.US,D,20230911,000000,12.67,12.92,12.35,12.78,1309813,0
+CPRX.US,D,20230912,000000,12.78,13.07,12.6104,12.93,1013236,0
+CPRX.US,D,20230913,000000,12.93,13.09,12.7,12.73,1181844,0
+CPRX.US,D,20230914,000000,12.84,12.97,12.74,12.81,851741,0
+CPRX.US,D,20230915,000000,12.77,12.82,12.34,12.46,5268503,0
+CPRX.US,D,20230918,000000,12.51,12.8371,12.5,12.62,1303401,0
+CPRX.US,D,20230919,000000,12.65,12.83,12.61,12.71,723158,0
+CPRX.US,D,20230920,000000,12.71,12.74,12.17,12.18,782926,0
+CPRX.US,D,20230921,000000,12.06,12.26,12.02,12.13,943144,0
+CPRX.US,D,20230922,000000,12.12,12.22,12.01,12.1,771020,0
+CPRX.US,D,20230925,000000,12.03,12.275,11.84,12.13,905627,0
+CPRX.US,D,20230926,000000,12.13,12.6,12.11,12.14,788560,0
+CPRX.US,D,20230927,000000,12.24,12.315,12.02,12.17,676248,0
+CPRX.US,D,20230928,000000,12.14,12.215,11.86,11.94,1078108,0
+CPRX.US,D,20230929,000000,12.02,12.05,11.59,11.69,962912,0
+CPRX.US,D,20231002,000000,11.7,11.86,11.55,11.78,1235205,0
+CPRX.US,D,20231003,000000,11.78,11.99,11.73,11.91,970004,0
+CPRX.US,D,20231004,000000,11.87,12.145,11.78,12.09,962291,0
+CPRX.US,D,20231005,000000,12.1,12.64,12.02,12.53,1458024,0
+CPRX.US,D,20231006,000000,12.51,12.87,12.465,12.53,1081424,0
+CPRX.US,D,20231009,000000,12.44,12.79,12.285,12.78,827083,0
+CPRX.US,D,20231010,000000,12.8,13.05,12.7,12.91,1131480,0
+CPRX.US,D,20231011,000000,12.87,13.14,12.8,13.02,612246,0
+CPRX.US,D,20231012,000000,12.98,13.11,12.58,12.71,1044124,0
+CPRX.US,D,20231013,000000,12.84,13.415,12.72,12.78,1525565,0
+CPRX.US,D,20231016,000000,12.77,13.335,12.51,13.25,970572,0
+CPRX.US,D,20231017,000000,13.2,13.865,13.2,13.67,1491230,0
+CPRX.US,D,20231018,000000,13.6,13.6809,13.225,13.3,1368260,0
+CPRX.US,D,20231019,000000,13.29,13.36,12.85,12.95,1556292,0
+CPRX.US,D,20231020,000000,13.03,13.135,12.8,12.8,1492969,0
+CPRX.US,D,20231023,000000,12.74,12.855,12.53,12.53,1027802,0
+CPRX.US,D,20231024,000000,12.56,12.785,12.362,12.76,1107486,0
+CPRX.US,D,20231025,000000,12.75,13.029,12.55,12.95,1169739,0
+CPRX.US,D,20231026,000000,12.98,13.91,11.96,13.44,2276044,0
+CPRX.US,D,20231027,000000,13.41,13.41,11.99,12.005,2526012,0
+CPRX.US,D,20231030,000000,12.11,12.84,12.08,12.2,1107654,0
+CPRX.US,D,20231031,000000,12.14,12.435,11.89,12.41,1052722,0
+CPRX.US,D,20231101,000000,12.36,12.665,12.11,12.64,1153870,0
+CPRX.US,D,20231102,000000,12.65,12.715,12.37,12.62,974968,0
+CPRX.US,D,20231103,000000,12.7,13.3,12.69,13.16,1743009,0
+CPRX.US,D,20231106,000000,13.11,13.15,12.86,12.99,1436105,0
+CPRX.US,D,20231107,000000,13,13.08,12.825,12.85,998628,0
+CPRX.US,D,20231108,000000,12.8,12.82,12.3687,12.54,1297980,0
+CPRX.US,D,20231109,000000,13.39,13.44,12.27,12.32,1571632,0
+CPRX.US,D,20231110,000000,12.41,13.015,12.41,12.85,1528244,0
+CPRX.US,D,20231113,000000,12.81,12.89,12.43,12.63,749804,0
+CPRX.US,D,20231114,000000,12.93,13.46,12.9,13.38,2132521,0
+CPRX.US,D,20231115,000000,13.34,14.01,13.23,13.65,1294199,0
+CPRX.US,D,20231116,000000,13.66,13.7491,13.26,13.38,1274235,0
+CPRX.US,D,20231117,000000,13.52,13.88,13.45,13.81,1165897,0
+CPRX.US,D,20231120,000000,13.81,13.94,13.53,13.71,713924,0
+CPRX.US,D,20231121,000000,13.63,13.95,13.605,13.74,730124,0
+CPRX.US,D,20231122,000000,13.87,13.98,13.6928,13.86,564969,0
+CPRX.US,D,20231124,000000,13.89,14.09,13.81,14.06,413564,0
+CPRX.US,D,20231127,000000,13.97,14.17,13.77,14.1,815522,0
+CPRX.US,D,20231128,000000,14.04,14.275,13.94,14.21,862731,0
+CPRX.US,D,20231129,000000,14.29,14.45,14.025,14.05,1077720,0
+CPRX.US,D,20231130,000000,14.17,14.51,14.06,14.43,1183025,0
+CPRX.US,D,20231201,000000,14.46,14.85,14.34,14.82,1088466,0
+CPRX.US,D,20231204,000000,14.69,15.08,14.63,15.06,1068395,0
+CPRX.US,D,20231205,000000,14.83,14.85,14.05,14.25,1475713,0
+CPRX.US,D,20231206,000000,14.27,14.39,13.87,14.01,1050271,0
+CPRX.US,D,20231207,000000,14.01,14.33,13.855,14.31,1101025,0
+CPRX.US,D,20231208,000000,14.19,14.43,14.02,14.15,1150211,0
+CPRX.US,D,20231211,000000,14.11,14.115,13.71,13.81,1180508,0
+CPRX.US,D,20231212,000000,13.73,13.73,13,13.35,1715837,0
+CPRX.US,D,20231213,000000,13.3,14.03,13.27,14.03,1527269,0
+CPRX.US,D,20231214,000000,14.09,14.57,13.88,14.49,1712903,0
+CPRX.US,D,20231215,000000,14.53,15,14.21,14.38,4036819,0
+CPRX.US,D,20231218,000000,14.47,14.4727,13.99,14.1,1028656,0
+CPRX.US,D,20231219,000000,14.2,14.78,14.2,14.73,1170820,0
+CPRX.US,D,20231220,000000,14.69,14.84,14.27,14.3,1002989,0
+CPRX.US,D,20231221,000000,14.96,16.31,14.88,16.07,2563607,0
+CPRX.US,D,20231222,000000,16.3397,16.82,16.13,16.58,1164616,0
+CPRX.US,D,20231226,000000,16.66,17.25,16.6,17.14,786069,0
+CPRX.US,D,20231227,000000,17.18,17.32,16.88,17.29,978669,0
+CPRX.US,D,20231228,000000,17.3,17.4,16.96,17.2,806002,0
+CPRX.US,D,20231229,000000,17.2,17.2213,16.73,16.81,806044,0
+CPRX.US,D,20240102,000000,16.71,17.19,16.71,17.11,745349,0
+CPRX.US,D,20240103,000000,16.99,17.15,16.59,16.66,918622,0
+CPRX.US,D,20240104,000000,16.76,17.19,16.69,17.11,829318,0
+CPRX.US,D,20240105,000000,14.58,14.97,14.44,14.57,7579332,0
+CPRX.US,D,20240108,000000,14.69,15.11,14.415,15.11,5637873,0
+CPRX.US,D,20240109,000000,15.04,15.4,14.78,15.29,1814125,0
+CPRX.US,D,20240110,000000,15.42,15.5,14.825,15.09,1860450,0
+CPRX.US,D,20240111,000000,15,15,14.6,14.71,1547255,0
+CPRX.US,D,20240112,000000,14.94,14.94,14.31,14.49,1369631,0
+CPRX.US,D,20240116,000000,14.5,14.5112,14.11,14.36,1839522,0
+CPRX.US,D,20240117,000000,14.27,14.7,14.0642,14.58,1313421,0
+CPRX.US,D,20240118,000000,14.65,14.725,14.21,14.7,1243322,0
+CPRX.US,D,20240119,000000,14.77,14.78,14.485,14.56,2378887,0
+CPRX.US,D,20240122,000000,14.63,15.17,14.4807,15.15,1403072,0
+CPRX.US,D,20240123,000000,15.3,15.351,14.76,14.93,1359592,0
+CPRX.US,D,20240124,000000,15.06,15.135,14.6,14.6,977402,0
+CPRX.US,D,20240125,000000,14.75,14.82,14.4,14.53,966522,0
+CPRX.US,D,20240126,000000,14.5,14.58,14.25,14.29,943804,0
+CPRX.US,D,20240129,000000,14.36,14.54,14.26,14.45,1317386,0
+CPRX.US,D,20240130,000000,14.41,14.83,14.33,14.77,1126032,0
+CPRX.US,D,20240131,000000,14.71,14.84,14.325,14.4,1317008,0
+CPRX.US,D,20240201,000000,14.51,14.6,14.34,14.43,670302,0
+CPRX.US,D,20240202,000000,14.425,14.425,13.61,13.62,1329267,0
+CPRX.US,D,20240205,000000,13.45,13.59,13.32,13.39,1155050,0
+CPRX.US,D,20240206,000000,13.35,13.76,13.23,13.75,1040625,0
+CPRX.US,D,20240207,000000,13.71,13.71,13.305,13.35,962573,0
+CPRX.US,D,20240208,000000,13.32,13.495,13.1161,13.37,998404,0
+CPRX.US,D,20240209,000000,13.43,13.64,13.3,13.64,1522639,0
+CPRX.US,D,20240212,000000,13.6,13.77,13.52,13.64,1115722,0
+CPRX.US,D,20240213,000000,13.32,13.605,13.125,13.18,1555749,0
+CPRX.US,D,20240214,000000,13.34,13.53,13.28,13.48,993937,0
+CPRX.US,D,20240215,000000,13.56,13.955,13.56,13.89,1058163,0
+CPRX.US,D,20240216,000000,13.86,14.085,13.71,14,1138675,0
+CPRX.US,D,20240220,000000,14,14.35,13.655,13.79,1325221,0
+CPRX.US,D,20240221,000000,13.77,13.9,13.57,13.71,739620,0
+CPRX.US,D,20240222,000000,13.7,14.015,13.49,13.9,1171393,0
+CPRX.US,D,20240223,000000,13.91,14.15,13.7,14.04,683607,0
+CPRX.US,D,20240226,000000,14.04,14.285,13.915,14.18,1070760,0
+CPRX.US,D,20240227,000000,14.21,14.4,14.16,14.35,1482057,0
+CPRX.US,D,20240228,000000,14.27,14.73,14.16,14.56,1731558,0
+CPRX.US,D,20240229,000000,16.29,16.5,15.28,16.03,4155099,0
+CPRX.US,D,20240301,000000,16.2,17.495,16.18,17.01,3674088,0
+CPRX.US,D,20240304,000000,17.23,17.39,16.56,16.69,1549134,0
+CPRX.US,D,20240305,000000,16.7,16.795,16.03,16.27,1149313,0
+CPRX.US,D,20240306,000000,16.41,16.505,15.745,15.86,1005390,0
+CPRX.US,D,20240307,000000,16.29,16.75,16.05,16.64,1079950,0
+CPRX.US,D,20240308,000000,16.92,17.04,16.18,16.25,1066404,0
+CPRX.US,D,20240311,000000,16.24,16.41,16.05,16.1,1015469,0
+CPRX.US,D,20240312,000000,16.24,16.35,16.1,16.2,1112886,0
+CPRX.US,D,20240313,000000,16.436,16.95,16.35,16.62,1356780,0
+CPRX.US,D,20240314,000000,17.02,17.02,16.035,16.19,1320517,0
+CPRX.US,D,20240315,000000,16.1,16.35,15.98,16.07,3409585,0
+CPRX.US,D,20240318,000000,16.04,16.385,15.75,16.08,1295433,0
+CPRX.US,D,20240319,000000,16.05,16.42,15.85,16.39,876639,0
+CPRX.US,D,20240320,000000,16.33,16.93,16.26,16.91,894964,0
+CPRX.US,D,20240321,000000,16.99,17.43,16.61,16.62,1868814,0
+CPRX.US,D,20240322,000000,16.6,16.6,15.71,15.73,948460,0
+CPRX.US,D,20240325,000000,15.77,16.03,15.6701,15.86,1085212,0
+CPRX.US,D,20240326,000000,16,16.14,15.73,15.75,828267,0
+CPRX.US,D,20240327,000000,15.9,16.665,15.89,16.27,1471658,0
+CPRX.US,D,20240328,000000,16.29,16.5,15.775,15.94,1172375,0
+CPRX.US,D,20240401,000000,15.79,15.86,15.35,15.74,1005851,0
+CPRX.US,D,20240402,000000,15.45,15.46,15.14,15.26,1095949,0
+CPRX.US,D,20240403,000000,15.21,15.5,15.05,15.49,993862,0
+CPRX.US,D,20240404,000000,15.54,15.62,15.065,15.12,796713,0
+CPRX.US,D,20240405,000000,15.02,15.33,14.97,15.17,831288,0
+CPRX.US,D,20240408,000000,15.29,15.905,15.17,15.51,930173,0
+CPRX.US,D,20240409,000000,15.53,15.815,15.4201,15.79,844995,0
+CPRX.US,D,20240410,000000,15.41,15.97,15.25,15.88,1042960,0
+CPRX.US,D,20240411,000000,15.94,16.06,15.52,15.81,738739,0
+CPRX.US,D,20240412,000000,15.86,15.86,15.08,15.22,859560,0
+CPRX.US,D,20240415,000000,15.49,15.87,15.36,15.39,1296910,0
+CPRX.US,D,20240416,000000,15.22,15.69,15.1579,15.54,919898,0
+CPRX.US,D,20240417,000000,15.7,16.06,15.62,16,1367280,0
+CPRX.US,D,20240418,000000,16.03,16.25,15.33,15.34,1493313,0
+CPRX.US,D,20240419,000000,15.34,15.79,15.03,15.13,7421392,0
+CPRX.US,D,20240422,000000,15.28,15.35,14.93,15.1,1015778,0
+CPRX.US,D,20240423,000000,15.2,15.23,14.73,14.73,992474,0
+CPRX.US,D,20240424,000000,14.8,15.185,14.73,15.12,942143,0
+CPRX.US,D,20240425,000000,14.87,15.07,14.585,14.68,926397,0
+CPRX.US,D,20240426,000000,14.84,15.06,14.705,14.89,772457,0
+CPRX.US,D,20240429,000000,14.98,15.29,14.955,15.23,804908,0
+CPRX.US,D,20240430,000000,15.07,15.15,14.89,15.05,1227875,0
+CPRX.US,D,20240501,000000,15.13,15.52,14.97,15.2,1048481,0
+CPRX.US,D,20240502,000000,15.33,15.47,14.84,15.02,1084580,0
+CPRX.US,D,20240503,000000,15.29,15.35,14.7,14.72,1160512,0
+CPRX.US,D,20240506,000000,14.81,15,14.68,14.99,799941,0
+CPRX.US,D,20240507,000000,15.05,15.26,14.82,15.14,995078,0
+CPRX.US,D,20240508,000000,15.2,15.22,14.53,14.72,1099681,0
+CPRX.US,D,20240509,000000,14.87,15.8,14.47,15.65,1780987,0
+CPRX.US,D,20240510,000000,15.83,16.325,15.575,15.94,1437077,0
+CPRX.US,D,20240513,000000,16.14,16.515,16.04,16.22,1465974,0
+CPRX.US,D,20240514,000000,16.31,16.595,16.11,16.49,1006785,0
+CPRX.US,D,20240515,000000,16.59,17.03,16.51,16.66,1161513,0
+CPRX.US,D,20240516,000000,16.6,16.82,16.35,16.4,1331641,0
+CPRX.US,D,20240517,000000,16.55,16.85,16.315,16.49,1107633,0
+CPRX.US,D,20240520,000000,16.5,16.97,16.401,16.92,816451,0
+CPRX.US,D,20240521,000000,16.91,16.95,16.43,16.53,658587,0
+CPRX.US,D,20240522,000000,16.5,16.55,16.05,16.14,1031919,0
+CPRX.US,D,20240523,000000,16.16,16.195,15.75,15.92,1210260,0
+CPRX.US,D,20240524,000000,16.01,16.07,15.8,15.87,601635,0
+CPRX.US,D,20240528,000000,15.99,16.6,15.97,16.57,989595,0
+CPRX.US,D,20240529,000000,16.31,16.31,15.82,15.88,839984,0
+CPRX.US,D,20240530,000000,16.02,16.6,15.99,16.11,1096467,0
+CPRX.US,D,20240531,000000,16.3,16.48,16.03,16.17,666538,0
+CPRX.US,D,20240603,000000,16.27,16.45,15.985,16.18,978672,0
+CPRX.US,D,20240604,000000,16.09,16.27,15.93,16.04,690754,0
+CPRX.US,D,20240605,000000,16.07,16.37,15.68,16.31,1009228,0
+CPRX.US,D,20240606,000000,16.2,16.26,15.76,15.76,672983,0
+CPRX.US,D,20240607,000000,15.68,16.095,15.59,15.62,789594,0
+CPRX.US,D,20240610,000000,15.27,15.64,14.86,15.63,1247724,0
+CPRX.US,D,20240611,000000,15.5,15.61,15.19,15.56,784211,0
+CPRX.US,D,20240612,000000,15.94,15.97,15.38,15.45,802543,0
+CPRX.US,D,20240613,000000,15.35,15.5,15.17,15.33,648358,0
+CPRX.US,D,20240614,000000,15.13,15.25,14.95,15.06,830609,0
+CPRX.US,D,20240617,000000,15,15.2,14.76,15,1089076,0
+CPRX.US,D,20240618,000000,15,15.05,14.775,14.97,852370,0
+CPRX.US,D,20240620,000000,14.88,15.26,14.755,15.18,1183866,0
+CPRX.US,D,20240621,000000,15.26,15.72,15.035,15.59,10298810,0
+CPRX.US,D,20240624,000000,15.64,15.93,15.38,15.39,811314,0
+CPRX.US,D,20240625,000000,15.42,15.4299,15.15,15.15,610397,0
+CPRX.US,D,20240626,000000,15.05,15.12,14.75,15.08,957111,0
+CPRX.US,D,20240627,000000,15.12,15.18,14.96,15.04,601718,0
+CPRX.US,D,20240628,000000,15.18,15.52,15.04,15.49,1920395,0
+CPRX.US,D,20240701,000000,15.52,15.97,15.49,15.77,837171,0
+CPRX.US,D,20240702,000000,15.73,15.83,15.61,15.8,773594,0
+CPRX.US,D,20240703,000000,15.88,15.92,15.3,15.31,389670,0
+CPRX.US,D,20240705,000000,15.36,15.38,14.97,15.19,603310,0
+CPRX.US,D,20240708,000000,15.34,15.66,15.32,15.45,598403,0
+CPRX.US,D,20240709,000000,15.37,15.62,15.185,15.61,646842,0
+CPRX.US,D,20240710,000000,15.71,15.74,15.26,15.46,502428,0
+CPRX.US,D,20240711,000000,15.77,16.43,15.64,16.31,965180,0
+CPRX.US,D,20240712,000000,16.5,16.91,16.38,16.58,869095,0
+CPRX.US,D,20240715,000000,16.7,17.01,16.5805,16.75,831467,0
+CPRX.US,D,20240716,000000,16.97,17.23,16.6783,16.99,964273,0
+CPRX.US,D,20240717,000000,16.81,17.235,16.75,16.9,853464,0
+CPRX.US,D,20240718,000000,16.95,17,16.62,16.72,653362,0
+CPRX.US,D,20240719,000000,16.8,17.02,16.6901,16.94,527322,0
+CPRX.US,D,20240722,000000,16.96,17.065,16.74,17,671383,0
+CPRX.US,D,20240723,000000,16.93,17.94,16.8901,17.56,1269343,0
+CPRX.US,D,20240724,000000,17.61,17.99,17.5,17.51,833455,0
+CPRX.US,D,20240725,000000,17.5,17.89,17.325,17.37,1101992,0
+CPRX.US,D,20240726,000000,17.61,17.86,17.38,17.59,645558,0
+CPRX.US,D,20240729,000000,17.78,17.99,17.28,17.48,664921,0
+CPRX.US,D,20240730,000000,17.65,17.68,17.11,17.17,649566,0
+CPRX.US,D,20240731,000000,17.35,17.71,16.9,17.24,782539,0
+CPRX.US,D,20240801,000000,17.27,17.47,16.83,16.93,659617,0
+CPRX.US,D,20240802,000000,16.432,16.53,16.07,16.47,753537,0
+CPRX.US,D,20240805,000000,15.63,15.98,15.34,15.49,1243663,0
+CPRX.US,D,20240806,000000,15.68,16.24,15.59,16.19,744668,0
+CPRX.US,D,20240807,000000,16.4,16.42,16.055,16.23,1015381,0
+CPRX.US,D,20240808,000000,17.5,18.83,17.23,18.3,2403709,0
+CPRX.US,D,20240809,000000,18.45,18.99,17.58,18.48,2888357,0
+CPRX.US,D,20240812,000000,18.83,19.33,18.39,19.3,1560138,0
+CPRX.US,D,20240813,000000,19.52,19.86,19.19,19.59,1511226,0
+CPRX.US,D,20240814,000000,19.58,19.72,19.155,19.24,1384637,0
+CPRX.US,D,20240815,000000,19.55,19.98,19.16,19.91,1726869,0
+CPRX.US,D,20240816,000000,19.86,20.2,19.66,19.87,959180,0
+CPRX.US,D,20240819,000000,19.9,20.305,19.66,19.99,1137113,0
+CPRX.US,D,20240820,000000,20.02,20.72,19.95,20.69,1313712,0
+CPRX.US,D,20240821,000000,20.81,20.81,19.79,20.47,1204629,0
+CPRX.US,D,20240822,000000,20.47,20.87,20.3202,20.74,789598,0
+CPRX.US,D,20240823,000000,20.74,20.755,20.215,20.32,956800,0
+CPRX.US,D,20240826,000000,20.43,20.68,20.25,20.55,877401,0
+CPRX.US,D,20240827,000000,20.57,20.6,20.1701,20.47,443118,0
+CPRX.US,D,20240828,000000,20.47,20.4758,20.05,20.38,679163,0
+CPRX.US,D,20240829,000000,20.5,20.5,19.92,19.98,810717,0
+CPRX.US,D,20240830,000000,20.02,20.28,19.9001,20.25,714697,0
+CPRX.US,D,20240903,000000,20.2,20.37,19.735,19.74,767443,0
+CPRX.US,D,20240904,000000,19.64,20.1299,19.43,19.91,904030,0
+CPRX.US,D,20240905,000000,19.99,20.02,19.6,19.82,712181,0
+CPRX.US,D,20240906,000000,19.88,19.96,19.26,19.6,736447,0
+CPRX.US,D,20240909,000000,19.53,19.9199,19.43,19.65,810697,0
+CPRX.US,D,20240910,000000,19.72,19.73,19.21,19.37,856457,0
+CPRX.US,D,20240911,000000,19.22,19.535,19,19.46,647689,0
+CPRX.US,D,20240912,000000,19.6,20.7,19.585,20.29,1210359,0
+CPRX.US,D,20240913,000000,20.33,20.54,20.0301,20.22,810800,0
+CPRX.US,D,20240916,000000,20.38,20.79,19.98,20.44,1351476,0
+CPRX.US,D,20240917,000000,20.62,20.79,20.33,20.44,804627,0
+CPRX.US,D,20240918,000000,20.44,20.79,20.1501,20.43,648632,0
+CPRX.US,D,20240919,000000,20.9,21.36,20.78,21.35,1152628,0
+CPRX.US,D,20240920,000000,21.43,21.665,20.73,20.79,4503863,0
+CPRX.US,D,20240923,000000,20.92,20.99,20.39,20.49,790772,0
+CPRX.US,D,20240924,000000,20.67,20.8,20.36,20.5,877790,0
+CPRX.US,D,20240925,000000,20.53,20.69,19.9272,20,883503,0
+CPRX.US,D,20240926,000000,20.12,20.14,19.72,19.95,684628,0
+CPRX.US,D,20240927,000000,20,20.015,19.53,19.56,799643,0
+CPRX.US,D,20240930,000000,19.46,19.91,19.35,19.88,996764,0
+CPRX.US,D,20241001,000000,19.81,20.26,19.5407,20.22,974533,0
+CPRX.US,D,20241002,000000,20.26,20.26,19.82,20,645995,0
+CPRX.US,D,20241003,000000,19.84,20.015,19.66,19.88,566900,0
+CPRX.US,D,20241004,000000,20.09,20.23,19.93,20,547968,0
+CPRX.US,D,20241007,000000,20,20,19.67,19.73,714349,0
+CPRX.US,D,20241008,000000,19.84,20.14,19.7,20.08,771410,0
+CPRX.US,D,20241009,000000,20.01,20.1017,19.82,19.97,690647,0
+CPRX.US,D,20241010,000000,19.86,19.9399,19.54,19.91,559935,0
+CPRX.US,D,20241011,000000,19.94,20.24,19.92,20.2,851910,0
+CPRX.US,D,20241014,000000,20.14,20.75,20.12,20.64,864126,0
+CPRX.US,D,20241015,000000,20.57,21.34,20.52,21.18,774763,0
+CPRX.US,D,20241016,000000,21.2,21.85,21.02,21.67,926626,0
+CPRX.US,D,20241017,000000,21.74,21.8,21.04,21.16,704968,0
+CPRX.US,D,20241018,000000,21.168,21.49,21.12,21.24,1162478,0
+CPRX.US,D,20241021,000000,21.35,21.3829,20.865,21.02,767013,0
+CPRX.US,D,20241022,000000,20.88,21.48,20.81,21.46,695769,0
+CPRX.US,D,20241023,000000,21.46,21.62,21.02,21.34,583243,0
+CPRX.US,D,20241024,000000,21.37,21.6199,21.11,21.41,526551,0
+CPRX.US,D,20241025,000000,21.5,21.93,21.415,21.46,550523,0
+CPRX.US,D,20241028,000000,21.76,22.2,21.67,21.86,670268,0
+CPRX.US,D,20241029,000000,21.77,22.2,21.56,21.77,642954,0
+CPRX.US,D,20241030,000000,21.72,21.91,21.49,21.56,564679,0
+CPRX.US,D,20241031,000000,21.42,21.95,21.2,21.8,855519,0
+CPRX.US,D,20241101,000000,21.77,22.27,21.68,21.89,999346,0
+CPRX.US,D,20241104,000000,21.82,21.96,21.3,21.75,747040,0
+CPRX.US,D,20241105,000000,21.57,22.05,21.41,21.96,872619,0
+CPRX.US,D,20241106,000000,22.77,23.12,22.6,22.71,1424640,0
+CPRX.US,D,20241107,000000,24.21,24.21,23.02,23.25,1939781,0
+CPRX.US,D,20241108,000000,23.5,24.27,23.37,23.93,1588863,0
+CPRX.US,D,20241111,000000,24.1,24.11,23.22,23.45,1930125,0
+CPRX.US,D,20241112,000000,23.45,23.73,22.99,23.04,1314898,0
+CPRX.US,D,20241113,000000,23.18,23.5,22.8,22.8,895311,0
+CPRX.US,D,20241114,000000,22.76,22.78,21.52,21.69,1226360,0
+CPRX.US,D,20241115,000000,21.51,21.63,20.44,20.6,1708561,0
+CPRX.US,D,20241118,000000,20.76,21.19,20.53,20.82,1124099,0
+CPRX.US,D,20241119,000000,20.81,21.39,20.76,21.39,923979,0
+CPRX.US,D,20241120,000000,21.52,21.63,21.05,21.15,949429,0
+CPRX.US,D,20241121,000000,21.21,21.21,20.87,21.12,807742,0
+CPRX.US,D,20241122,000000,21.18,21.55,21.05,21.48,863885,0
+CPRX.US,D,20241125,000000,21.5,21.61,21.17,21.19,865743,0
+CPRX.US,D,20241126,000000,21.35,22.02,21.13,21.93,1152825,0
+CPRX.US,D,20241127,000000,22,23.02,21.63,22.34,1315662,0
+CPRX.US,D,20241129,000000,22.5,22.625,21.9,22.07,554323,0
+CPRX.US,D,20241202,000000,22.1,22.59,21.94,22.53,1096661,0
+CPRX.US,D,20241203,000000,22.52,22.59,21.5,21.71,903581,0
+CPRX.US,D,20241204,000000,21.74,22.06,21.5585,21.96,878794,0
+CPRX.US,D,20241205,000000,21.74,21.9214,21.5,21.7,679535,0
+CPRX.US,D,20241206,000000,21.83,22.08,21.79,22.02,536075,0
+CPRX.US,D,20241209,000000,22.12,22.35,21.71,21.74,584742,0
+CPRX.US,D,20241210,000000,21.82,22.14,21.7,22.11,744177,0
+CPRX.US,D,20241211,000000,22.11,22.14,21.575,21.97,660752,0
+CPRX.US,D,20241212,000000,21.86,22.027,21.31,21.34,646101,0
+CPRX.US,D,20241213,000000,21.27,21.42,20.93,21.38,840120,0
+CPRX.US,D,20241216,000000,21.43,22.04,21.33,21.65,723170,0
+CPRX.US,D,20241217,000000,21.64,22.49,21.64,22.07,1641191,0
+CPRX.US,D,20241218,000000,22.08,22.665,21.17,21.35,1222703,0
+CPRX.US,D,20241219,000000,21.62,21.7497,21.105,21.46,666326,0
+CPRX.US,D,20241220,000000,21.27,21.41,21.01,21.27,1753345,0
+CPRX.US,D,20241223,000000,21.21,21.63,21.21,21.6,595252,0
+CPRX.US,D,20241224,000000,21.54,21.64,21.35,21.62,247349,0
+CPRX.US,D,20241226,000000,21.48,21.93,21.45,21.91,565475,0
+CPRX.US,D,20241227,000000,21.89,21.94,21.265,21.47,994634,0
+CPRX.US,D,20241230,000000,21.36,21.36,20.93,21.07,433072,0
+CPRX.US,D,20241231,000000,21.14,21.3,20.8163,20.87,595485,0
+CPRX.US,D,20250102,000000,21.08,21.74,21.01,21.52,862577,0
+CPRX.US,D,20250103,000000,21.55,21.59,21.25,21.31,564366,0
+CPRX.US,D,20250106,000000,21.25,21.3,20.03,20.19,1216085,0
+CPRX.US,D,20250107,000000,20.18,20.22,19.43,19.53,1754293,0
+CPRX.US,D,20250108,000000,19.57,24,19.15,22.8,3095377,0
+CPRX.US,D,20250110,000000,22.85,22.9755,21.34,21.92,2510325,0
+CPRX.US,D,20250113,000000,21.8,22.26,21.2347,22.21,1614413,0
+CPRX.US,D,20250114,000000,22.29,22.8936,21.84,22.19,1359858,0
+CPRX.US,D,20250115,000000,22.51,23.13,22.11,23.06,1496364,0
+CPRX.US,D,20250116,000000,23.07,23.26,22.15,22.66,1592052,0
+CPRX.US,D,20250117,000000,22.85,23.01,22.46,22.78,4930320,0
+CPRX.US,D,20250121,000000,22.99,23.1516,22.32,22.92,1170472,0
+CPRX.US,D,20250122,000000,22.92,23.13,22.645,22.87,753312,0
+CPRX.US,D,20250123,000000,22.64,22.7,21.97,22.51,1053754,0
+CPRX.US,D,20250124,000000,22.5,22.905,22.13,22.55,653567,0
+CPRX.US,D,20250127,000000,22.19,23.1386,22.07,22.7,1193548,0
+CPRX.US,D,20250128,000000,22.69,23.1,22.55,22.84,624200,0
+CPRX.US,D,20250129,000000,22.84,24.24,22.84,23.96,1132329,0
+CPRX.US,D,20250130,000000,24.16,24.64,23.155,23.19,996219,0
+CPRX.US,D,20250131,000000,23.25,23.4999,22.44,22.56,1052243,0
+CPRX.US,D,20250203,000000,22.29,23.4,21.69,22.62,1223956,0
+CPRX.US,D,20250204,000000,22.85,23.2,22.57,23.09,850541,0
+CPRX.US,D,20250205,000000,23.17,23.74,23.07,23.4,957739,0
+CPRX.US,D,20250206,000000,23.3,23.64,23,23.06,1241127,0
+CPRX.US,D,20250207,000000,23.08,23.22,22.82,22.9,592433,0
+CPRX.US,D,20250210,000000,23.02,23.2,22.7288,22.76,765450,0
+CPRX.US,D,20250211,000000,22.56,22.74,22.18,22.58,720012,0
+CPRX.US,D,20250212,000000,22.4,23.03,22.4,22.7,808648,0
+CPRX.US,D,20250213,000000,22.775,23.26,22.52,23.26,656848,0
+CPRX.US,D,20250214,000000,23.26,23.35,22.845,23.27,954589,0
+CPRX.US,D,20250218,000000,23.32,23.59,22.67,22.93,1089909,0
+CPRX.US,D,20250219,000000,22.65,22.8,22.46,22.53,784936,0
+CPRX.US,D,20250220,000000,22.39,22.55,21.91,22.05,824140,0
+CPRX.US,D,20250221,000000,22.26,22.2676,21.35,21.62,918569,0
+CPRX.US,D,20250224,000000,21.63,21.89,21.24,21.26,907571,0
+CPRX.US,D,20250225,000000,21.28,21.5074,20.46,20.8,1522510,0
+CPRX.US,D,20250226,000000,20.59,20.96,20.5,20.58,1287965,0
+CPRX.US,D,20250227,000000,22.32,23.545,21.42,21.66,2672728,0
+CPRX.US,D,20250228,000000,21.93,22.9,21.69,22.89,1482401,0
+CPRX.US,D,20250303,000000,22.89,23.3882,22.27,22.32,1526642,0
+CPRX.US,D,20250304,000000,22.08,22.54,22,22.1,992302,0
+CPRX.US,D,20250305,000000,22.11,22.47,21.89,21.89,993526,0
+CPRX.US,D,20250306,000000,21.64,21.96,21.45,21.67,1094213,0
+CPRX.US,D,20250307,000000,21.66,22.24,21.4,21.96,1021517,0
+CPRX.US,D,20250310,000000,21.52,21.6735,20.62,20.67,1245963,0
+CPRX.US,D,20250311,000000,20.68,21.16,20.23,20.96,1897580,0
+CPRX.US,D,20250312,000000,21.08,21.42,20.8871,21.2,1277028,0
+CPRX.US,D,20250313,000000,21.07,21.245,20.675,20.87,829769,0
+CPRX.US,D,20250314,000000,20.93,21.19,20.84,21.02,1110605,0
+CPRX.US,D,20250317,000000,21.05,21.84,20.985,21.81,1202438,0
+CPRX.US,D,20250318,000000,21.78,22.16,21.53,22.08,1363275,0
+CPRX.US,D,20250319,000000,22.03,22.74,21.9402,22.6,1003900,0
+CPRX.US,D,20250320,000000,22.28,23.165,22.21,23.16,1145565,0
+CPRX.US,D,20250321,000000,23.25,24.48,23.17,24.23,4924150,0
+CPRX.US,D,20250324,000000,24.66,26.158,24.5,25.74,3105038,0
+CPRX.US,D,20250325,000000,25.75,26.01,25.43,25.72,1744013,0
+CPRX.US,D,20250326,000000,25.94,25.96,25.02,25.15,1477411,0
+CPRX.US,D,20250327,000000,25.08,25.4,24.6412,24.84,958637,0
+CPRX.US,D,20250328,000000,24.9,24.98,24.25,24.69,939711,0
+CPRX.US,D,20250331,000000,24.26,24.5,23.52,24.25,1299444,0
+CPRX.US,D,20250401,000000,24.33,24.49,23.75,23.92,1283120,0
+CPRX.US,D,20250402,000000,23.66,24.59,23.5306,24.46,997412,0
+CPRX.US,D,20250403,000000,23.54,24.24,23.26,24.11,1349620,0
+CPRX.US,D,20250404,000000,23.49,24.27,22.8509,23.07,2215230,0
+CPRX.US,D,20250407,000000,22.08,22.93,21,21.81,2413413,0
+CPRX.US,D,20250408,000000,22.79,23.16,21.05,21.4,2061808,0
+CPRX.US,D,20250409,000000,20.91,23.07,20.4,22.74,2318023,0
+CPRX.US,D,20250410,000000,22.11,22.29,20.6558,21.45,1573604,0
+CPRX.US,D,20250411,000000,21.52,22.14,21.04,22.05,1108925,0
+CPRX.US,D,20250414,000000,22.48,22.89,22.17,22.8,1044429,0
+CPRX.US,D,20250415,000000,22.7,23.2743,22.585,23.23,933997,0
+CPRX.US,D,20250416,000000,22.99,23.1277,21.93,22.19,1093293,0
+CPRX.US,D,20250417,000000,22.26,22.6743,22.1433,22.52,720883,0
+CPRX.US,D,20250421,000000,22.5,22.83,21.9806,22.02,726721,0
+CPRX.US,D,20250422,000000,22.4,22.93,22.3604,22.6,799768,0
+CPRX.US,D,20250423,000000,23.15,23.52,23,23.12,847379,0
+CPRX.US,D,20250424,000000,23.15,23.4,23.04,23.19,577264,0
+CPRX.US,D,20250425,000000,23.12,23.5059,22.895,23.45,612087,0
+CPRX.US,D,20250428,000000,23.53,24.19,23.36,23.63,609537,0
+CPRX.US,D,20250429,000000,23.53,24.46,23.41,24.28,717616,0
+CPRX.US,D,20250430,000000,24.28,24.61,24.0101,24.29,942109,0
+CPRX.US,D,20250501,000000,24.28,24.6464,23.81,24.27,1061275,0
+CPRX.US,D,20250502,000000,24.37,25.01,24.37,24.84,764922,0
+CPRX.US,D,20250505,000000,24.78,24.83,24.18,24.3,806745,0
+CPRX.US,D,20250506,000000,24.01,24.18,22.94,23.06,1248207,0
+CPRX.US,D,20250507,000000,23.1,23.59,23,23.46,1344080,0
+CPRX.US,D,20250508,000000,23.17,23.17,20.8,22.76,2684962,0
+CPRX.US,D,20250509,000000,23.06,23.7,22.885,23.37,1551645,0
+CPRX.US,D,20250512,000000,23.5,24.08,23.19,23.83,1235205,0
+CPRX.US,D,20250513,000000,23.98,24.07,23.3105,23.65,1121514,0
+CPRX.US,D,20250514,000000,23.63,24.07,23.28,23.4,1177796,0
+CPRX.US,D,20250515,000000,23.59,23.98,23.2,23.78,1006330,0
+CPRX.US,D,20250516,000000,23.425,24.38,23.29,24.37,988214,0
+CPRX.US,D,20250519,000000,24.01,24.68,24.01,24.63,748629,0
+CPRX.US,D,20250520,000000,24.64,24.8,24.2801,24.68,707765,0
+CPRX.US,D,20250521,000000,24.4,24.7,24.0218,24.32,753006,0
+CPRX.US,D,20250522,000000,24.16,24.27,23.8204,24.11,912736,0
+CPRX.US,D,20250523,000000,23.91,24.55,23.76,24.49,772953,0
+CPRX.US,D,20250527,000000,24.9867,25,24.47,24.84,937377,0
+CPRX.US,D,20250528,000000,24.87,24.89,24.46,24.54,685421,0
+CPRX.US,D,20250529,000000,24.8,24.8,24.2,24.58,933253,0
+CPRX.US,D,20250530,000000,24.61,25.23,24.185,24.96,2081740,0
+CPRX.US,D,20250602,000000,25,25.37,24.42,24.9,1167051,0
+CPRX.US,D,20250603,000000,24.8,25.37,24.46,24.91,1082077,0
+CPRX.US,D,20250604,000000,24.94,25.565,24.8,25.29,1119112,0
+CPRX.US,D,20250605,000000,25.5,25.5,25.01,25.36,930021,0
+CPRX.US,D,20250606,000000,25.65,26.09,25.57,25.87,1202838,0
+CPRX.US,D,20250609,000000,26.46,26.58,25.74,25.84,1824347,0
+CPRX.US,D,20250610,000000,25.98,26.505,25.98,26.31,1398320,0
+CPRX.US,D,20250611,000000,26.44,26.5,25.4,25.41,1492513,0
+CPRX.US,D,20250612,000000,25.3,25.3412,23.58,24.29,2008392,0
+CPRX.US,D,20250613,000000,23.77,23.829,23.25,23.53,1113257,0
+CPRX.US,D,20250616,000000,23.53,23.91,23.39,23.67,1781635,0
+CPRX.US,D,20250617,000000,23.45,23.5717,23.15,23.22,1123602,0
+CPRX.US,D,20250618,000000,23.21,23.27,22.71,22.81,1468344,0
+CPRX.US,D,20250620,000000,23.11,23.11,22.2756,22.48,2016441,0
+CPRX.US,D,20250623,000000,22.44,22.72,21.69,22.12,1299638,0
+CPRX.US,D,20250624,000000,22.51,22.535,21.72,22.07,1158560,0
+CPRX.US,D,20250625,000000,22.105,22.105,21.52,21.54,1194416,0
+CPRX.US,D,20250626,000000,21.58,22.05,21.4,21.89,1017468,0
+CPRX.US,D,20250627,000000,21.96,22.06,21.685,21.78,2414175,0
+CPRX.US,D,20250630,000000,21.89,22.07,21.51,21.7,1763724,0
+CPRX.US,D,20250701,000000,21.71,21.9799,21.1648,21.19,1307804,0
+CPRX.US,D,20250702,000000,21.15,21.4867,20.945,21.45,1047934,0
+CPRX.US,D,20250703,000000,21.615,21.615,21.12,21.46,687432,0
+CPRX.US,D,20250707,000000,21.46,21.51,20.8,20.95,1161387,0
+CPRX.US,D,20250708,000000,21.13,21.25,20.62,20.75,1396864,0
+CPRX.US,D,20250709,000000,21.01,21.66,20.96,21.625,1480216,0
+CPRX.US,D,20250710,000000,21.43,22.0621,21.305,21.85,2001355,0
+CPRX.US,D,20250711,000000,21.85,22.055,21.4837,21.81,1404262,0
+CPRX.US,D,20250714,000000,21.96,22.1,21.46,21.62,1192363,0
+CPRX.US,D,20250715,000000,21.71,21.78,20.6,20.95,1385882,0
+CPRX.US,D,20250716,000000,21.1,21.365,20.71,21.18,1440906,0
+CPRX.US,D,20250717,000000,21.18,21.535,21.05,21.45,1411822,0
+CPRX.US,D,20250718,000000,21.64,21.7,20.985,21.03,1231148,0
+CPRX.US,D,20250721,000000,21.12,21.42,20.95,21.01,1051673,0
+CPRX.US,D,20250722,000000,21.01,21.3,20.7607,20.9,1311998,0
+CPRX.US,D,20250723,000000,21.1,21.59,20.92,21.57,1431383,0
+CPRX.US,D,20250724,000000,21.52,21.5497,21,21.02,824098,0
+CPRX.US,D,20250725,000000,21.1,21.135,20.72,20.97,908760,0
+CPRX.US,D,20250728,000000,21.1,21.3,20.72,20.8,1305305,0
+CPRX.US,D,20250729,000000,21,21.28,20.76,21.015,1259987,0
+CPRX.US,D,20250730,000000,21.22,21.64,21.14,21.28,1002598,0
+CPRX.US,D,20250731,000000,21.12,21.705,21.11,21.33,1016945,0
+CPRX.US,D,20250801,000000,20.99,21.25,20.8104,21.12,999750,0
+CPRX.US,D,20250804,000000,21.09,21.79,21,21.73,890842,0
+CPRX.US,D,20250805,000000,21.855,22.255,21.67,22.22,1559241,0
+CPRX.US,D,20250806,000000,22.06,22.53,21.66,21.79,2192391,0
+CPRX.US,D,20250807,000000,21.68,21.8,19.15,19.635,3920758,0
+CPRX.US,D,20250808,000000,19.7,20.0785,19.48,19.86,2237019,0
+CPRX.US,D,20250811,000000,19.73,19.9814,19.36,19.68,1968891,0
+CPRX.US,D,20250812,000000,19.76,20.36,19.5701,20.34,1168263,0
+CPRX.US,D,20250813,000000,20.44,20.5101,20.19,20.19,1190019,0
+CPRX.US,D,20250814,000000,20.18,20.29,19.82,20.07,1198661,0
+CPRX.US,D,20250815,000000,20.16,20.24,19.905,20.23,2038951,0
+CPRX.US,D,20250818,000000,20.19,20.75,19.92,20.23,1407617,0
+CPRX.US,D,20250819,000000,20.25,20.8,20.15,20.25,1023356,0
+CPRX.US,D,20250820,000000,20.29,20.48,20.18,20.34,695094,0
+CPRX.US,D,20250821,000000,20.34,20.62,20.29,20.56,820850,0
+CPRX.US,D,20250822,000000,20.72,21.28,20.63,21.08,1110530,0
+CPRX.US,D,20250825,000000,21.7,21.817,20.6,20.62,1751802,0
+CPRX.US,D,20250826,000000,20.62,20.73,19.83,19.94,1747434,0
+CPRX.US,D,20250827,000000,19.98,20.33,19.94,20.19,1135867,0
+CPRX.US,D,20250828,000000,20.37,20.52,20.0508,20.38,1085631,0
+CPRX.US,D,20250829,000000,20.44,20.66,20.39,20.59,814398,0
+CPRX.US,D,20250902,000000,20.59,21.19,20.34,20.54,1504624,0
+CPRX.US,D,20250903,000000,20.48,20.955,19.48,19.79,2697725,0
+CPRX.US,D,20250904,000000,19.86,19.96,19.17,19.8,2242446,0
+CPRX.US,D,20250905,000000,19.88,20.68,19.6775,20.29,2481110,0
+CPRX.US,D,20250908,000000,20.27,20.75,19.9,20.08,2479325,0
+CPRX.US,D,20250909,000000,20.16,20.48,19.965,20,1596110,0
+CPRX.US,D,20250910,000000,20,20.31,19.6,19.74,1711447,0
+CPRX.US,D,20250911,000000,19.79,20.31,19.7009,20.25,1550437,0
+CPRX.US,D,20250912,000000,20.29,20.52,19.97,19.97,1047859,0
+CPRX.US,D,20250915,000000,19.97,20.14,19.66,19.76,1772688,0
+CPRX.US,D,20250916,000000,19.78,20.09,19.71,20.07,1465208,0
+CPRX.US,D,20250917,000000,20.21,20.42,19.94,20.02,987266,0
+CPRX.US,D,20250918,000000,20.25,20.41,20.005,20.4,1399575,0
+CPRX.US,D,20250919,000000,20.38,20.38,19.75,19.78,3558146,0
+CPRX.US,D,20250922,000000,20,20.11,19.7412,20.05,1508606,0
+CPRX.US,D,20250923,000000,20,20.25,19.75,19.78,1240054,0
+CPRX.US,D,20250924,000000,19.84,19.98,19.5,19.7,1427203,0
+CPRX.US,D,20250925,000000,19.64,19.71,19.05,19.13,1055937,0
+CPRX.US,D,20250926,000000,19.34,19.55,19.1501,19.52,1243769,0
+CPRX.US,D,20250929,000000,19.59,19.67,19.325,19.55,1110999,0
+CPRX.US,D,20250930,000000,19.6,19.92,19.52,19.7,1574370,0
+CPRX.US,D,20251001,000000,20.38,22.02,20.01,20.91,5029587,0
+CPRX.US,D,20251002,000000,20.7,21.05,20.12,20.84,1525677,0
+CPRX.US,D,20251003,000000,20.74,21.07,20.695,20.84,1068424,0
+CPRX.US,D,20251006,000000,20.85,20.875,20.57,20.73,1139129,0
+CPRX.US,D,20251007,000000,20.82,21.22,20.57,20.82,1255663,0
+CPRX.US,D,20251008,000000,20.94,21.09,20.33,20.39,1301273,0
+CPRX.US,D,20251009,000000,20.55,21.174,20.48,20.82,1256989,0
+CPRX.US,D,20251010,000000,20.99,20.99,20.26,20.36,1273608,0
+CPRX.US,D,20251013,000000,20.31,20.55,20.03,20.4,1077030,0
+CPRX.US,D,20251014,000000,20.4,20.5,19.9,20.31,1093350,0
+CPRX.US,D,20251015,000000,20.36,21.289,20.35,21.26,1436308,0
+CPRX.US,D,20251016,000000,21.23,21.27,20.41,20.53,1480354,0
+CPRX.US,D,20251017,000000,20.43,20.5798,20.26,20.55,1031413,0
+CPRX.US,D,20251020,000000,20.76,21.07,20.32,21.01,970261,0
+CPRX.US,D,20251021,000000,21.13,21.4986,21.01,21.43,1033402,0
+CPRX.US,D,20251022,000000,21.44,21.55,20.95,20.97,1286929,0
+CPRX.US,D,20251023,000000,20.91,20.97,20.66,20.73,1087390,0
+CPRX.US,D,20251024,000000,20.96,21.15,20.72,20.96,891154,0
+CPRX.US,D,20251027,000000,21.21,21.52,21.035,21.39,1002186,0
+CPRX.US,D,20251028,000000,21.34,21.49,21.145,21.36,720007,0
+CPRX.US,D,20251029,000000,21.16,21.3,20.875,21.01,1013782,0
+CPRX.US,D,20251030,000000,21.03,21.36,20.77,20.97,981875,0
+CPRX.US,D,20251031,000000,20.87,21.39,20.72,21.27,980144,0
+CPRX.US,D,20251103,000000,21.27,21.74,20.95,21.44,1930536,0
+CPRX.US,D,20251104,000000,21.37,21.52,21.06,21.34,1515840,0
+CPRX.US,D,20251105,000000,20.99,21.83,20.96,21.38,2435922,0
+CPRX.US,D,20251106,000000,22.58,22.9,20.89,20.99,2306645,0
+CPRX.US,D,20251107,000000,21.265,22.185,20.66,21.39,1945816,0
+CPRX.US,D,20251110,000000,21.86,22.03,21.31,21.56,1482910,0
+CPRX.US,D,20251111,000000,21.56,23.12,21.52,23.1,1620526,0
+CPRX.US,D,20251112,000000,23.08,23.2,22.545,22.78,1373488,0
+CPRX.US,D,20251113,000000,22.61,23.28,22.45,23.02,1302823,0
+CPRX.US,D,20251114,000000,22.83,23.44,22.8,23.18,1151997,0
+CPRX.US,D,20251117,000000,23.215,23.215,22.4037,22.56,1198055,0
+CPRX.US,D,20251118,000000,22.38,22.725,22.23,22.66,1064326,0
+CPRX.US,D,20251119,000000,22.74,23.11,22.32,22.51,1215142,0
+CPRX.US,D,20251120,000000,22.69,22.99,22.48,22.77,1027346,0
+CPRX.US,D,20251121,000000,22.68,23.6243,22.555,23.28,1392596,0
+CPRX.US,D,20251124,000000,23.26,23.58,23.19,23.51,1157371,0
+CPRX.US,D,20251125,000000,23.67,23.92,23.53,23.59,1818490,0
+CPRX.US,D,20251126,000000,23.53,23.72,23.01,23.43,1478125,0
+CPRX.US,D,20251128,000000,23.43,23.445,23.2,23.41,527443,0
+CPRX.US,D,20251201,000000,23.14,23.15,22.64,22.69,1184296,0
+CPRX.US,D,20251202,000000,22.79,22.93,22.42,22.62,1036968,0
+CPRX.US,D,20251203,000000,22.82,23.24,22.66,23.1,1036497,0
+CPRX.US,D,20251204,000000,22.85,23.22,22.555,23.08,960886,0
+CPRX.US,D,20251205,000000,23.08,23.55,23.02,23.53,1088785,0
+CPRX.US,D,20251208,000000,23.74,23.835,23.12,23.16,1035454,0
+CPRX.US,D,20251209,000000,23.21,23.31,22.5,22.55,1106863,0
+CPRX.US,D,20251210,000000,22.5,22.855,22.195,22.8,1560090,0
+CPRX.US,D,20251211,000000,22.88,23.385,22.8,22.94,1741121,0
+CPRX.US,D,20251212,000000,23.06,23.84,22.665,23.62,2039113,0
+CPRX.US,D,20251215,000000,23.69,25.14,23.69,24.18,2166131,0
+CPRX.US,D,20251216,000000,24.18,24.495,24.01,24.19,1704447,0
+CPRX.US,D,20251217,000000,24.07,24.4513,23.88,24,1427139,0
+CPRX.US,D,20251218,000000,23.93,24.04,23.44,23.67,1542145,0
+CPRX.US,D,20251219,000000,23.8,24.22,23.67,23.74,2221204,0
+CPRX.US,D,20251222,000000,23.74,24.51,23.53,24.31,1062847,0
+CPRX.US,D,20251223,000000,24.31,24.59,24.04,24.23,916307,0
+CPRX.US,D,20251224,000000,24.29,24.45,24.185,24.45,513481,0
+CPRX.US,D,20251226,000000,24.375,24.44,24.0775,24.35,718132,0
+CPRX.US,D,20251229,000000,24.35,24.45,23.98,24.06,690418,0
+CPRX.US,D,20251230,000000,23.91,24.25,23.21,23.29,885492,0
+CPRX.US,D,20251231,000000,23.3,23.5799,23.2101,23.34,829488,0
+CPRX.US,D,20260102,000000,23.34,23.54,22.93,23.15,992867,0
+CPRX.US,D,20260105,000000,23.02,23.1,22.29,22.8,1403633,0
+CPRX.US,D,20260106,000000,22.59,22.69,22.15,22.58,1352316,0
+CPRX.US,D,20260107,000000,22.85,23.43,22.53,22.72,1381812,0
+CPRX.US,D,20260108,000000,22.57,22.9499,22.45,22.6,1359089,0
+CPRX.US,D,20260109,000000,22.72,23.17,22.63,22.72,1374404,0
+CPRX.US,D,20260112,000000,22.64,23.31,22.2126,23.22,1044053,0
+CPRX.US,D,20260113,000000,23.17,23.26,22.13,22.35,1925704,0
+CPRX.US,D,20260114,000000,22.35,23.245,22.3,23.17,1889869,0
+CPRX.US,D,20260115,000000,23.12,23.24,22.55,22.96,1097221,0
+CPRX.US,D,20260116,000000,22.99,23.165,22.675,22.7,892820,0
+CPRX.US,D,20260120,000000,22.54,23.405,22.33,23.38,1620880,0
+CPRX.US,D,20260121,000000,23.33,24.15,23.26,24.13,943393,0
+CPRX.US,D,20260122,000000,24.22,24.56,23.9931,24.45,992940,0
+CPRX.US,D,20260123,000000,24.34,24.6,23.57,23.58,1314749,0
+CPRX.US,D,20260126,000000,23.9,24.83,23.63,23.99,1493032,0
+CPRX.US,D,20260127,000000,24.14,24.2782,23.68,24.07,780914,0
+CPRX.US,D,20260128,000000,24.04,24.3265,23.71,24.2,913209,0
+CPRX.US,D,20260129,000000,24.18,24.6,24.05,24.58,923033,0
+CPRX.US,D,20260130,000000,24.6,24.795,24.1001,24.3,972355,0
+CPRX.US,D,20260202,000000,24.23,25.14,24.2,25,1222453,0
+CPRX.US,D,20260203,000000,24.99,25.53,24.77,25.22,1810933,0
+CPRX.US,D,20260204,000000,25.26,25.36,24.88,25.06,1258264,0
+CPRX.US,D,20260205,000000,25.22,25.4,23.86,23.91,1255573,0
+CPRX.US,D,20260206,000000,24.27,24.58,23.73,24.44,1031130,0
+CPRX.US,D,20260209,000000,24.45,24.85,24.2,24.45,973063,0
+CPRX.US,D,20260210,000000,24.53,24.6022,24.03,24.27,1118437,0
+CPRX.US,D,20260211,000000,24.16,24.37,23.27,23.93,1959281,0
+CPRX.US,D,20260212,000000,23.87,24.24,23.395,23.6,1057654,0
+CPRX.US,D,20260213,000000,23.67,24.6799,23.65,24.33,1157151,0
+CPRX.US,D,20260217,000000,24.53,24.86,24.1,24.64,1282178,0
+CPRX.US,D,20260218,000000,24.52,24.83,24.28,24.29,1024885,0
diff --git a/daily/us/nasdaq stocks/1/crct.us.txt b/daily/us/nasdaq stocks/1/crct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23ebb07e438cc7c9729c7e979e71f2bb7fcbfcde
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crct.us.txt	
@@ -0,0 +1,1232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRCT.US,D,20210325,000000,15.8,18.45,14.88,17.8,7456727,0
+CRCT.US,D,20210326,000000,19.2418,19.75,18,18,2062987,0
+CRCT.US,D,20210329,000000,18.1,19.54,18,18.11,785464,0
+CRCT.US,D,20210330,000000,18.47,19.29,18.11,18.76,690860,0
+CRCT.US,D,20210331,000000,19.21,20.79,18.93,19.79,2357019,0
+CRCT.US,D,20210401,000000,19.96,20.25,19.8,20,393072,0
+CRCT.US,D,20210405,000000,20.69,20.9199,19.42,19.7,229732,0
+CRCT.US,D,20210406,000000,19.85,20.1,19.65,19.99,232390,0
+CRCT.US,D,20210407,000000,20.23,20.23,19.64,20.01,190973,0
+CRCT.US,D,20210408,000000,20.05,20.1799,19.85,20.01,189239,0
+CRCT.US,D,20210409,000000,20.18,20.18,19.95,20,149174,0
+CRCT.US,D,20210412,000000,20.08,20.08,19.2,19.85,255583,0
+CRCT.US,D,20210413,000000,19.88,20.14,19.62,19.98,246073,0
+CRCT.US,D,20210414,000000,19.9,20.13,19.4,20.02,292604,0
+CRCT.US,D,20210415,000000,20.15,20.2,19.69,20,166386,0
+CRCT.US,D,20210416,000000,19.86,20.22,19.72,20,132154,0
+CRCT.US,D,20210419,000000,20.85,24.4,20.565,23.34,2616890,0
+CRCT.US,D,20210420,000000,23.57,24.8475,19.63,20.35,1504034,0
+CRCT.US,D,20210421,000000,20.52,22.46,20.5,21.15,498300,0
+CRCT.US,D,20210422,000000,21.02,23.68,21.02,22.96,1203839,0
+CRCT.US,D,20210423,000000,22.96,23.57,22.22,22.96,233066,0
+CRCT.US,D,20210426,000000,23,25.5687,22.96,23.95,523421,0
+CRCT.US,D,20210427,000000,25,26.11,24.88,25.43,615642,0
+CRCT.US,D,20210428,000000,25.36,26.24,25.33,26.05,324949,0
+CRCT.US,D,20210429,000000,26.5,26.96,23.451,25.5,642187,0
+CRCT.US,D,20210430,000000,25.4,27.35,24.83,26.5,630270,0
+CRCT.US,D,20210503,000000,25.7,26.24,25.05,26.05,260731,0
+CRCT.US,D,20210504,000000,25.69,26.12,24.88,25.27,286810,0
+CRCT.US,D,20210505,000000,25.31,25.95,24.148,24.39,271852,0
+CRCT.US,D,20210506,000000,24.28,24.38,22.73,22.97,508483,0
+CRCT.US,D,20210507,000000,23.01,25,21.83,22.91,438523,0
+CRCT.US,D,20210510,000000,22.91,23.1,20.44,20.59,377900,0
+CRCT.US,D,20210511,000000,19.9,20.98,19,20.53,387097,0
+CRCT.US,D,20210512,000000,20.53,20.83,19.37,19.48,433435,0
+CRCT.US,D,20210513,000000,19.62,20.6965,19.5239,20,1617837,0
+CRCT.US,D,20210514,000000,22.44,25.34,20.83,24.54,1271953,0
+CRCT.US,D,20210517,000000,25.12,29,23.06,23.53,1727326,0
+CRCT.US,D,20210518,000000,24,25.61,23.515,24.84,381443,0
+CRCT.US,D,20210519,000000,23.85,27.68,23.58,27.68,1213758,0
+CRCT.US,D,20210520,000000,28.46,29,27.34,28.4,637755,0
+CRCT.US,D,20210521,000000,28.4,30.05,28.12,29.57,1578384,0
+CRCT.US,D,20210524,000000,29.9771,30,26.65,28.26,1355178,0
+CRCT.US,D,20210525,000000,29,31.9,28.77,30.93,2388939,0
+CRCT.US,D,20210526,000000,30.3,32.7,30.09,32.31,524353,0
+CRCT.US,D,20210527,000000,32.89,32.9999,30.6,32.15,433798,0
+CRCT.US,D,20210528,000000,32.68,38.3076,32.3401,33.77,1603678,0
+CRCT.US,D,20210601,000000,34.14,37.01,34.01,36.79,754148,0
+CRCT.US,D,20210602,000000,37,38,35.23,37.71,481327,0
+CRCT.US,D,20210603,000000,36.04,37.75,34.915,37.45,386118,0
+CRCT.US,D,20210604,000000,38.44,38.8899,36.55,37.16,329398,0
+CRCT.US,D,20210607,000000,37.16,38.85,36.7,37.61,441417,0
+CRCT.US,D,20210608,000000,37.66,37.995,36,36.3,674102,0
+CRCT.US,D,20210609,000000,36.3,37.4,36.021,36.04,489018,0
+CRCT.US,D,20210610,000000,36.04,36.7626,33.9,34.68,405041,0
+CRCT.US,D,20210611,000000,33.74,33.74,31.17,31.98,1264294,0
+CRCT.US,D,20210614,000000,32,34.09,31.7,33.93,495172,0
+CRCT.US,D,20210615,000000,33.6,34.85,32.8001,34.05,786328,0
+CRCT.US,D,20210616,000000,34.03,34.21,32.63,33.27,774884,0
+CRCT.US,D,20210617,000000,33.51,34.14,32,33.2,896549,0
+CRCT.US,D,20210618,000000,32.92,37.39,32.55,35.57,2300436,0
+CRCT.US,D,20210621,000000,35.52,35.99,32.62,33.11,958405,0
+CRCT.US,D,20210622,000000,32.92,35.28,32.69,32.94,861681,0
+CRCT.US,D,20210623,000000,33.59,34.1712,32.63,32.82,1849960,0
+CRCT.US,D,20210624,000000,33.57,34.53,32.87,33.45,1461793,0
+CRCT.US,D,20210625,000000,33.6,42.62,33.6,41.99,2815018,0
+CRCT.US,D,20210628,000000,42.34,42.65,39.3,40.42,816079,0
+CRCT.US,D,20210629,000000,40.37,40.9,38.11,40.03,622331,0
+CRCT.US,D,20210630,000000,40.13,47.36,39.5,42.6,1241878,0
+CRCT.US,D,20210701,000000,42.43,42.62,40.1,41.19,645099,0
+CRCT.US,D,20210702,000000,41.19,41.4,33.4,35.08,2092923,0
+CRCT.US,D,20210706,000000,35.56,35.98,33.26,34.36,793390,0
+CRCT.US,D,20210707,000000,34.5,34.5,33.1,33.37,448611,0
+CRCT.US,D,20210708,000000,32.1,35.8,31.5,34.06,719670,0
+CRCT.US,D,20210709,000000,34.8,35.3242,33.24,33.5,637896,0
+CRCT.US,D,20210712,000000,33.5,35.83,32.69,33.11,614563,0
+CRCT.US,D,20210713,000000,33,36.529,32.87,34.86,1629876,0
+CRCT.US,D,20210714,000000,34.78,34.93,32.52,33.31,674141,0
+CRCT.US,D,20210715,000000,34.26,35.14,33.21,34.59,643855,0
+CRCT.US,D,20210716,000000,33.94,34.8821,32.955,33.29,586655,0
+CRCT.US,D,20210719,000000,32.91,34.43,31.05,34.4,489512,0
+CRCT.US,D,20210720,000000,34.5705,38.3,34.5244,36.65,917484,0
+CRCT.US,D,20210721,000000,36.66,38.75,35.8001,38,519431,0
+CRCT.US,D,20210722,000000,37.81,39.195,36.6,37.86,400380,0
+CRCT.US,D,20210723,000000,38.8,38.8,37.15,37.8,340568,0
+CRCT.US,D,20210726,000000,38.0217,38.39,36.62,37,367611,0
+CRCT.US,D,20210727,000000,36.93,36.93,33.61,33.94,716970,0
+CRCT.US,D,20210728,000000,34.22,35.0592,32.78,34.22,1160971,0
+CRCT.US,D,20210729,000000,34.2,35.5,32.9,33.56,1195683,0
+CRCT.US,D,20210730,000000,33.22,35.05,33.09,34.13,1078343,0
+CRCT.US,D,20210802,000000,35.14,37,33.36,35.95,523181,0
+CRCT.US,D,20210803,000000,35.95,37.72,35.22,36.66,374354,0
+CRCT.US,D,20210804,000000,36.61,37.38,35.221,35.66,469996,0
+CRCT.US,D,20210805,000000,36.23,38.3099,35.01,37.09,478331,0
+CRCT.US,D,20210806,000000,37.2,37.91,35.15,35.95,651308,0
+CRCT.US,D,20210809,000000,35.94,35.94,33.66,34.58,839466,0
+CRCT.US,D,20210810,000000,34.5,35.08,32.96,33.03,797844,0
+CRCT.US,D,20210811,000000,33.34,34.4684,30.5,33.42,968925,0
+CRCT.US,D,20210812,000000,33.6,34.6,32.01,34.51,825673,0
+CRCT.US,D,20210813,000000,25.95,29.2,24.75,28.23,7697805,0
+CRCT.US,D,20210816,000000,27.8822,29.029,27.35,28.16,1255212,0
+CRCT.US,D,20210817,000000,27,27.54,25.831,27.07,1384779,0
+CRCT.US,D,20210818,000000,25.95,27.67,25.73,26.63,1416384,0
+CRCT.US,D,20210819,000000,26.57,27.95,26.21,26.59,780955,0
+CRCT.US,D,20210820,000000,26.5,27.22,25.9,26.68,623361,0
+CRCT.US,D,20210823,000000,26.75,28,25.76,27.85,1065070,0
+CRCT.US,D,20210824,000000,28.39,29.11,27.99,28.71,935264,0
+CRCT.US,D,20210825,000000,28.74,29,27.83,28.4,442914,0
+CRCT.US,D,20210826,000000,28.4,28.81,27.69,28.42,533285,0
+CRCT.US,D,20210827,000000,28.4403,30.37,28.0766,29.93,818494,0
+CRCT.US,D,20210830,000000,30.33,31,28.18,28.25,556361,0
+CRCT.US,D,20210831,000000,28.28,28.78,27.3021,27.9,503326,0
+CRCT.US,D,20210901,000000,28.34,29.5,28.03,29,334453,0
+CRCT.US,D,20210902,000000,29.2,31.35,29.2,30.5,371684,0
+CRCT.US,D,20210903,000000,30.68,31.12,30.24,30.63,331582,0
+CRCT.US,D,20210907,000000,31.08,32.93,30.48,30.63,414514,0
+CRCT.US,D,20210908,000000,30.55,32.3938,30.41,31.59,292291,0
+CRCT.US,D,20210909,000000,31.41,33.84,31.41,32.67,384494,0
+CRCT.US,D,20210910,000000,32.84,36.6063,32.84,34.94,613089,0
+CRCT.US,D,20210913,000000,35.3,35.88,33.2,34.63,455133,0
+CRCT.US,D,20210914,000000,34.44,35.75,32.11,32.53,317019,0
+CRCT.US,D,20210915,000000,32.21,32.5,30.77,30.85,709171,0
+CRCT.US,D,20210916,000000,31.09,31.76,30.91,31.33,309451,0
+CRCT.US,D,20210917,000000,31.5,31.5,30.08,30.36,971752,0
+CRCT.US,D,20210920,000000,29.97,30.58,29.4,30.05,637375,0
+CRCT.US,D,20210921,000000,30.13,31.68,30.13,31.42,508048,0
+CRCT.US,D,20210922,000000,31.55,33,30.77,31.11,617528,0
+CRCT.US,D,20210923,000000,31.34,32.495,31.27,31.9,364407,0
+CRCT.US,D,20210924,000000,31.76,34.44,31.76,34.01,560555,0
+CRCT.US,D,20210927,000000,34.27,36.36,32.82,34.55,631395,0
+CRCT.US,D,20210928,000000,34.49,34.49,31.9,33.33,637380,0
+CRCT.US,D,20210929,000000,33.42,33.75,30.61,30.66,590032,0
+CRCT.US,D,20210930,000000,30.95,30.95,27.32,27.58,1150291,0
+CRCT.US,D,20211001,000000,26.7,27.39,25.57,26.71,1236173,0
+CRCT.US,D,20211004,000000,26.6,26.99,24.25,24.41,983424,0
+CRCT.US,D,20211005,000000,24.65,26.86,24.41,25.95,311136,0
+CRCT.US,D,20211006,000000,25.44,25.6,24.51,24.91,381889,0
+CRCT.US,D,20211007,000000,25.19,27.48,25.19,26.72,322301,0
+CRCT.US,D,20211008,000000,26.79,27.375,26.0851,27.11,225224,0
+CRCT.US,D,20211011,000000,27.08,28.55,26.64,26.69,227701,0
+CRCT.US,D,20211012,000000,26.93,27.5,26.51,26.66,210361,0
+CRCT.US,D,20211013,000000,26.79,27.32,26.18,27,308741,0
+CRCT.US,D,20211014,000000,27.35,28.39,26.85,27.9,298036,0
+CRCT.US,D,20211015,000000,28,28.1,26.41,26.57,315339,0
+CRCT.US,D,20211018,000000,26.71,27.4,26.43,26.54,275682,0
+CRCT.US,D,20211019,000000,27,27.051,25.54,26.44,283814,0
+CRCT.US,D,20211020,000000,26.5,26.95,25.89,26.8,271069,0
+CRCT.US,D,20211021,000000,26.75,27.89,26.43,27.29,153246,0
+CRCT.US,D,20211022,000000,27.07,27.07,25.96,26.04,184378,0
+CRCT.US,D,20211025,000000,26.07,27.21,25.93,27.16,223727,0
+CRCT.US,D,20211026,000000,27.37,28.72,26.75,27.59,341838,0
+CRCT.US,D,20211027,000000,27.87,28.015,26.89,27.32,177917,0
+CRCT.US,D,20211028,000000,28.14,29.38,27.25,27.62,359542,0
+CRCT.US,D,20211029,000000,27.68,28.5,27.6,28.33,182750,0
+CRCT.US,D,20211101,000000,28.62,29.11,27.75,28.18,300580,0
+CRCT.US,D,20211102,000000,28.2,28.2,26.9,27.98,368508,0
+CRCT.US,D,20211103,000000,28.02,30.21,27.64,29.98,564450,0
+CRCT.US,D,20211104,000000,30,30.5,28.89,29.46,290726,0
+CRCT.US,D,20211105,000000,30.15,30.15,27.4,27.97,386790,0
+CRCT.US,D,20211108,000000,27.9,28.59,27.08,27.53,327186,0
+CRCT.US,D,20211109,000000,27.55,30.02,27.55,30,654366,0
+CRCT.US,D,20211110,000000,29,29.88,28.09,28.9,608270,0
+CRCT.US,D,20211111,000000,24.85,26.74,23.45,23.65,1959007,0
+CRCT.US,D,20211112,000000,23.8,25.56,23.51,24.3,693799,0
+CRCT.US,D,20211115,000000,23.8,25.911,23.8,25.7,600625,0
+CRCT.US,D,20211116,000000,25.62,26.37,24.8,25.46,524283,0
+CRCT.US,D,20211117,000000,25.46,27,25.21,25.99,560674,0
+CRCT.US,D,20211118,000000,25.95,26.0783,23.83,24,538584,0
+CRCT.US,D,20211119,000000,23.81,24.85,23.81,24.68,307409,0
+CRCT.US,D,20211122,000000,24.51,24.51,23.16,24.5,845739,0
+CRCT.US,D,20211123,000000,24,24.31,23.32,23.46,431725,0
+CRCT.US,D,20211124,000000,23.5,23.57,22.65,23.57,406874,0
+CRCT.US,D,20211126,000000,24,24.2,22.98,23.53,356977,0
+CRCT.US,D,20211129,000000,22.9,24.49,22.9,24,693559,0
+CRCT.US,D,20211130,000000,23.67,25.09,23.53,24.97,1011074,0
+CRCT.US,D,20211201,000000,24.77,26.04,23.427,23.82,672581,0
+CRCT.US,D,20211202,000000,23.54,24.34,23.3,24.32,268338,0
+CRCT.US,D,20211203,000000,24.7,24.83,22.61,22.85,498771,0
+CRCT.US,D,20211206,000000,22.75,24.235,22.6801,24,321870,0
+CRCT.US,D,20211207,000000,24.34,25.365,24.04,24.61,210648,0
+CRCT.US,D,20211208,000000,25.05,26.3,24.8318,25.62,312150,0
+CRCT.US,D,20211209,000000,25.26,26.1,23.59,23.61,272718,0
+CRCT.US,D,20211210,000000,23.65,24.5,23.42,23.83,167645,0
+CRCT.US,D,20211213,000000,23.72,24.49,22.88,23.5,334142,0
+CRCT.US,D,20211214,000000,23.13,24.31,22.84,23.71,599081,0
+CRCT.US,D,20211215,000000,23.99,24,22.85,23.81,616589,0
+CRCT.US,D,20211216,000000,23.82,24.72,23.18,23.67,372388,0
+CRCT.US,D,20211217,000000,23.24,24.32,22.63,23.87,1026141,0
+CRCT.US,D,20211220,000000,23.4,23.69,22.7,23.01,406847,0
+CRCT.US,D,20211221,000000,23.34,23.43,22.3936,22.6,418295,0
+CRCT.US,D,20211222,000000,22.8,23.28,22.48,23.12,167943,0
+CRCT.US,D,20211223,000000,23.62,23.69,23.0001,23.46,196285,0
+CRCT.US,D,20211227,000000,23.48,23.5,22.81,23.09,129798,0
+CRCT.US,D,20211228,000000,23.06,23.42,22.65,22.87,297360,0
+CRCT.US,D,20211229,000000,22.8,22.8,21.37,21.55,256712,0
+CRCT.US,D,20211230,000000,21.43,22.39,21.1001,22.08,246263,0
+CRCT.US,D,20211231,000000,22.1,22.6,21.8283,22.09,140239,0
+CRCT.US,D,20220103,000000,22.28,22.3,21.44,22.18,161821,0
+CRCT.US,D,20220104,000000,22.43,23.54,22.39,23.2,364950,0
+CRCT.US,D,20220105,000000,22.88,23.35,22.3,22.57,279267,0
+CRCT.US,D,20220106,000000,22.36,23.34,21.8,23.3,405485,0
+CRCT.US,D,20220107,000000,23.01,23.49,22.98,23.37,222487,0
+CRCT.US,D,20220110,000000,22.76,23.55,21.875,23.44,307841,0
+CRCT.US,D,20220111,000000,23.41,23.6,22.65,22.85,767410,0
+CRCT.US,D,20220112,000000,22.87,23.06,22.4,22.47,194890,0
+CRCT.US,D,20220113,000000,22.31,22.51,21.82,22.1,166082,0
+CRCT.US,D,20220114,000000,21.84,22.55,21.71,22.42,157816,0
+CRCT.US,D,20220118,000000,21.69,21.7,19.89,20.25,893385,0
+CRCT.US,D,20220119,000000,20.1,21.63,20.1,20.46,762919,0
+CRCT.US,D,20220120,000000,20.95,21.1601,19.841,20.41,260016,0
+CRCT.US,D,20220121,000000,20.99,20.99,18.97,19.17,387056,0
+CRCT.US,D,20220124,000000,18.1,20.2,17.57,20.08,778285,0
+CRCT.US,D,20220125,000000,19.58,20.43,19.4,19.91,214216,0
+CRCT.US,D,20220126,000000,20.42,20.45,19.59,19.68,330413,0
+CRCT.US,D,20220127,000000,19.84,19.92,18.6,19,166610,0
+CRCT.US,D,20220128,000000,18.89,19.39,18.27,18.98,197826,0
+CRCT.US,D,20220131,000000,19.15,20,19.15,19.78,192328,0
+CRCT.US,D,20220201,000000,19.83,20.4899,19.1,19.47,391607,0
+CRCT.US,D,20220202,000000,19.46,19.81,18.5,18.65,280146,0
+CRCT.US,D,20220203,000000,18.44,19.43,18.18,18.23,337226,0
+CRCT.US,D,20220204,000000,18.27,19.13,18.02,18.95,141176,0
+CRCT.US,D,20220207,000000,18.77,19.62,18.34,19.49,133888,0
+CRCT.US,D,20220208,000000,19.53,20.4651,19.32,20.15,157781,0
+CRCT.US,D,20220209,000000,20.12,20.8178,20.12,20.46,210277,0
+CRCT.US,D,20220210,000000,20.09,20.8,19.831,20.1,124210,0
+CRCT.US,D,20220211,000000,20.22,20.345,19.53,19.79,123580,0
+CRCT.US,D,20220214,000000,19.82,20.18,19.23,19.53,156002,0
+CRCT.US,D,20220215,000000,19.62,20.3399,19.62,20.22,189101,0
+CRCT.US,D,20220216,000000,20.28,20.6693,19.945,20.33,118743,0
+CRCT.US,D,20220217,000000,19.845,20.21,19.25,19.53,161683,0
+CRCT.US,D,20220218,000000,19.47,19.47,18.2,18.28,146646,0
+CRCT.US,D,20220222,000000,18.11,18.34,16.8,16.9,323795,0
+CRCT.US,D,20220223,000000,17.325,17.5,16.76,17.01,159299,0
+CRCT.US,D,20220224,000000,16.02,17.29,15.79,17.12,303621,0
+CRCT.US,D,20220225,000000,17.14,17.35,16.17,16.22,532835,0
+CRCT.US,D,20220228,000000,16.48,16.94,16.25,16.73,369576,0
+CRCT.US,D,20220301,000000,16.43,17.06,15.88,15.98,305271,0
+CRCT.US,D,20220302,000000,16.0304,16.45,15.94,16.15,203053,0
+CRCT.US,D,20220303,000000,16.28,16.725,15.59,15.65,181995,0
+CRCT.US,D,20220304,000000,15.47,15.64,14.31,14.5,408578,0
+CRCT.US,D,20220307,000000,14.47,14.7613,13.95,14.01,368058,0
+CRCT.US,D,20220308,000000,13.96,14.45,13.62,13.94,642764,0
+CRCT.US,D,20220309,000000,9.65,11.7,9.61,11.61,3627082,0
+CRCT.US,D,20220310,000000,11.44,12,10.9101,11,873133,0
+CRCT.US,D,20220311,000000,11.08,11.419,10.41,10.7,578940,0
+CRCT.US,D,20220314,000000,11.19,11.19,10.29,10.4,420733,0
+CRCT.US,D,20220315,000000,10.29,10.85,10.29,10.78,263405,0
+CRCT.US,D,20220316,000000,10.8,11.47,10.8,11.06,781885,0
+CRCT.US,D,20220317,000000,11.03,11.64,10.92,11.59,668544,0
+CRCT.US,D,20220318,000000,11.36,12.94,11.36,12.69,670309,0
+CRCT.US,D,20220321,000000,12.75,12.91,11.85,11.91,280839,0
+CRCT.US,D,20220322,000000,11.84,12.515,11.73,12.2,287051,0
+CRCT.US,D,20220323,000000,12.26,12.99,12.03,12.75,466880,0
+CRCT.US,D,20220324,000000,12.69,12.9257,12.1,12.15,208938,0
+CRCT.US,D,20220325,000000,12.19,12.31,11.62,11.81,213096,0
+CRCT.US,D,20220328,000000,12.09,12.23,11.89,12,148340,0
+CRCT.US,D,20220329,000000,12.08,12.61,12.08,12.47,152339,0
+CRCT.US,D,20220330,000000,12.51,13.14,12.43,13.11,250908,0
+CRCT.US,D,20220331,000000,13.03,13.93,12.9,13.09,407723,0
+CRCT.US,D,20220401,000000,13.13,13.4,13.01,13.31,238673,0
+CRCT.US,D,20220404,000000,13.3,13.95,13.1957,13.51,278355,0
+CRCT.US,D,20220405,000000,13.66,13.9,13.44,13.62,224218,0
+CRCT.US,D,20220406,000000,13.39,13.71,13.07,13.52,268885,0
+CRCT.US,D,20220407,000000,13.54,13.8845,13.32,13.41,225319,0
+CRCT.US,D,20220408,000000,13.5,13.598,13.27,13.43,140743,0
+CRCT.US,D,20220411,000000,13.31,13.58,13.2,13.2,165454,0
+CRCT.US,D,20220412,000000,13.3,13.53,12.98,13.17,146780,0
+CRCT.US,D,20220413,000000,13.31,13.6,13.14,13.45,216406,0
+CRCT.US,D,20220414,000000,13.44,13.6374,13.29,13.44,210523,0
+CRCT.US,D,20220418,000000,13.52,13.6,13.19,13.46,175016,0
+CRCT.US,D,20220419,000000,13.47,14.095,13.2125,13.93,219824,0
+CRCT.US,D,20220420,000000,13.87,14.195,13.74,13.88,226044,0
+CRCT.US,D,20220421,000000,14.36,14.37,13.47,13.5,194219,0
+CRCT.US,D,20220422,000000,13.37,13.51,12.31,12.75,318999,0
+CRCT.US,D,20220425,000000,12.71,13.21,12.24,13.06,260042,0
+CRCT.US,D,20220426,000000,13.12,13.12,12.5,12.76,148514,0
+CRCT.US,D,20220427,000000,12.74,13.0423,11.96,12.21,158346,0
+CRCT.US,D,20220428,000000,12.59,12.74,12.105,12.54,132368,0
+CRCT.US,D,20220429,000000,12.4,12.655,11.56,11.62,213114,0
+CRCT.US,D,20220502,000000,11.65,12.39,11.63,12.39,175066,0
+CRCT.US,D,20220503,000000,12.3,13.36,12.3,13.12,222070,0
+CRCT.US,D,20220504,000000,12.97,13.01,12.25,12.67,323730,0
+CRCT.US,D,20220505,000000,12.83,12.83,11.98,12.17,314130,0
+CRCT.US,D,20220506,000000,12.2,12.32,11.68,12,422482,0
+CRCT.US,D,20220509,000000,11.66,11.99,10.87,11.16,326194,0
+CRCT.US,D,20220510,000000,11.49,11.52,9.1,9.85,924669,0
+CRCT.US,D,20220511,000000,9.91,9.98,9.03,9.48,350898,0
+CRCT.US,D,20220512,000000,9.19,10.88,9,10.41,544240,0
+CRCT.US,D,20220513,000000,10.5,10.5,9.66,9.8,501479,0
+CRCT.US,D,20220516,000000,9.8,9.8,8.83,8.83,330710,0
+CRCT.US,D,20220517,000000,8.85,9.06,8.455,8.87,676180,0
+CRCT.US,D,20220518,000000,8.5,9,8.03,8.26,469932,0
+CRCT.US,D,20220519,000000,8.18,8.77,8.05,8.69,394783,0
+CRCT.US,D,20220520,000000,8.77,8.79,8.11,8.35,347363,0
+CRCT.US,D,20220523,000000,8.35,8.55,8.035,8.41,363672,0
+CRCT.US,D,20220524,000000,8.1,8.29,6.645,6.71,880139,0
+CRCT.US,D,20220525,000000,6.8,7.34,6.55,7.19,1345659,0
+CRCT.US,D,20220526,000000,7.29,7.72,7.2175,7.55,378902,0
+CRCT.US,D,20220527,000000,7.5,8,7.38,7.92,391649,0
+CRCT.US,D,20220531,000000,7.64,8.34,7.6,8.14,584618,0
+CRCT.US,D,20220601,000000,8.19,8.3941,7.75,7.75,126682,0
+CRCT.US,D,20220602,000000,7.78,8.35,7.78,8.15,148780,0
+CRCT.US,D,20220603,000000,8.13,8.19,7.67,7.68,127332,0
+CRCT.US,D,20220606,000000,7.9,7.91,7.62,7.78,131574,0
+CRCT.US,D,20220607,000000,7.62,7.895,7.5801,7.76,155057,0
+CRCT.US,D,20220608,000000,7.81,7.97,7.65,7.83,109785,0
+CRCT.US,D,20220609,000000,7.82,7.84,7.41,7.41,119601,0
+CRCT.US,D,20220610,000000,7.3,7.47,6.85,7.02,338754,0
+CRCT.US,D,20220613,000000,6.62,6.94,6.48,6.58,361891,0
+CRCT.US,D,20220614,000000,6.59,6.8,6.47,6.7,161990,0
+CRCT.US,D,20220615,000000,6.57,6.68,6.22,6.49,373948,0
+CRCT.US,D,20220616,000000,6.25,6.26,5.88,6.25,342782,0
+CRCT.US,D,20220617,000000,6.37,6.65,6.23,6.28,670663,0
+CRCT.US,D,20220621,000000,6.45,6.77,6.245,6.35,258483,0
+CRCT.US,D,20220622,000000,6.36,6.57,6.19,6.39,215683,0
+CRCT.US,D,20220623,000000,6.45,6.74,6.3,6.5,92332,0
+CRCT.US,D,20220624,000000,6.58,6.84,6.49,6.58,181010,0
+CRCT.US,D,20220627,000000,6.6,6.63,6.35,6.48,93190,0
+CRCT.US,D,20220628,000000,6.43,6.6645,6.1,6.14,131288,0
+CRCT.US,D,20220629,000000,6.15,6.25,5.96,6.25,163702,0
+CRCT.US,D,20220630,000000,6.24,6.26,5.96,6.14,109391,0
+CRCT.US,D,20220701,000000,6.07,6.265,6.04,6.15,136844,0
+CRCT.US,D,20220705,000000,5.98,6.53,5.91,6.5,104731,0
+CRCT.US,D,20220706,000000,6.46,6.78,6.13,6.75,186309,0
+CRCT.US,D,20220707,000000,6.81,7.05,6.48,7.03,184139,0
+CRCT.US,D,20220708,000000,6.96,7.13,6.8,6.97,97445,0
+CRCT.US,D,20220711,000000,6.82,6.82,6.5,6.55,104966,0
+CRCT.US,D,20220712,000000,6.51,6.65,6.4848,6.57,78296,0
+CRCT.US,D,20220713,000000,6.48,6.92,6.42,6.85,103018,0
+CRCT.US,D,20220714,000000,6.57,6.95,6.44,6.91,132582,0
+CRCT.US,D,20220715,000000,6.93,7.07,6.745,7.07,135630,0
+CRCT.US,D,20220718,000000,7.08,7.23,6.72,6.76,171277,0
+CRCT.US,D,20220719,000000,6.79,7.15,6.55,7,142606,0
+CRCT.US,D,20220720,000000,7.1,7.59,7.03,7.21,107241,0
+CRCT.US,D,20220721,000000,7.22,7.39,7.14,7.29,99714,0
+CRCT.US,D,20220722,000000,7.35,7.35,7.11,7.11,75913,0
+CRCT.US,D,20220725,000000,7.16,7.16,6.88,7.09,85119,0
+CRCT.US,D,20220726,000000,6.9,6.97,6.76,6.81,84901,0
+CRCT.US,D,20220727,000000,6.92,7.07,6.785,6.88,122188,0
+CRCT.US,D,20220728,000000,6.84,6.8968,6.64,6.72,35324,0
+CRCT.US,D,20220729,000000,6.72,6.75,6.54,6.74,84700,0
+CRCT.US,D,20220801,000000,6.73,7.05,6.58,6.93,140995,0
+CRCT.US,D,20220802,000000,6.84,7.38,6.84,7.03,192207,0
+CRCT.US,D,20220803,000000,7.04,7.415,7.03,7.3,154960,0
+CRCT.US,D,20220804,000000,7.39,7.4,7.21,7.23,61328,0
+CRCT.US,D,20220805,000000,7.1,7.3,7.01,7.18,101792,0
+CRCT.US,D,20220808,000000,7.2,7.26,7.06,7.24,189697,0
+CRCT.US,D,20220809,000000,7.2,7.3,6.51,6.55,187023,0
+CRCT.US,D,20220810,000000,7,7.27,6.43,7.06,207417,0
+CRCT.US,D,20220811,000000,6.97,7.18,6.65,6.87,249779,0
+CRCT.US,D,20220812,000000,6.86,7.17,6.7,7.13,218007,0
+CRCT.US,D,20220815,000000,7.06,7.69,7.0527,7.6,154835,0
+CRCT.US,D,20220816,000000,7.51,8.07,7.48,7.86,472925,0
+CRCT.US,D,20220817,000000,7.83,7.91,7.63,7.83,100465,0
+CRCT.US,D,20220818,000000,7.69,7.7669,7.02,7.04,246659,0
+CRCT.US,D,20220819,000000,7,7.12,6.3,6.33,395150,0
+CRCT.US,D,20220822,000000,6.24,6.48,6.17,6.38,316211,0
+CRCT.US,D,20220823,000000,6.3,6.8182,6.3,6.49,158971,0
+CRCT.US,D,20220824,000000,6.52,6.95,6.44,6.45,122177,0
+CRCT.US,D,20220825,000000,6.49,6.665,6.3,6.59,215235,0
+CRCT.US,D,20220826,000000,6.62,6.69,6.265,6.29,176522,0
+CRCT.US,D,20220829,000000,6.2,6.43,6.2,6.29,130769,0
+CRCT.US,D,20220830,000000,6.29,6.44,6.175,6.25,126459,0
+CRCT.US,D,20220831,000000,6.31,6.33,6.14,6.24,108943,0
+CRCT.US,D,20220901,000000,6.16,6.4,6.02,6.31,161903,0
+CRCT.US,D,20220902,000000,6.33,6.58,6.141,6.56,130660,0
+CRCT.US,D,20220906,000000,6.51,6.55,6.35,6.53,229009,0
+CRCT.US,D,20220907,000000,6.56,7.49,6.3703,7.48,232228,0
+CRCT.US,D,20220908,000000,7.35,7.78,7.1812,7.61,238566,0
+CRCT.US,D,20220909,000000,7.62,8.19,7.43,8.01,216993,0
+CRCT.US,D,20220912,000000,8.06,8.58,8.06,8.55,218447,0
+CRCT.US,D,20220913,000000,8.13,8.56,7.49,8.36,227378,0
+CRCT.US,D,20220914,000000,8.37,8.59,8.36,8.51,138134,0
+CRCT.US,D,20220915,000000,8.35,8.76,8.35,8.46,183884,0
+CRCT.US,D,20220916,000000,8.03,8.89,8.0022,8.88,396195,0
+CRCT.US,D,20220919,000000,8.79,8.79,8.25,8.63,186340,0
+CRCT.US,D,20220920,000000,8.45,8.67,8.24,8.64,110445,0
+CRCT.US,D,20220921,000000,8.62,8.89,8.56,8.61,129345,0
+CRCT.US,D,20220922,000000,8.65,8.65,8.33,8.55,191458,0
+CRCT.US,D,20220923,000000,8.37,8.56,8.23,8.41,171741,0
+CRCT.US,D,20220926,000000,8.44,8.81,8.39,8.75,238201,0
+CRCT.US,D,20220927,000000,8.87,9.3701,8.87,8.99,244417,0
+CRCT.US,D,20220928,000000,9,9.55,9,9.52,144173,0
+CRCT.US,D,20220929,000000,9.26,9.45,9.1,9.44,156908,0
+CRCT.US,D,20220930,000000,9.36,9.57,9.11,9.26,87673,0
+CRCT.US,D,20221003,000000,9.35,9.35,8.91,9.05,112987,0
+CRCT.US,D,20221004,000000,9.16,9.67,9.14,9.66,254090,0
+CRCT.US,D,20221005,000000,9.66,9.7213,9.21,9.64,126582,0
+CRCT.US,D,20221006,000000,9.66,10.292,9.66,9.97,137567,0
+CRCT.US,D,20221007,000000,9.78,9.83,9.25,9.33,111784,0
+CRCT.US,D,20221010,000000,9.27,9.64,9.125,9.61,174583,0
+CRCT.US,D,20221011,000000,9.48,9.71,9.335,9.68,114672,0
+CRCT.US,D,20221012,000000,9.78,9.8,9.58,9.79,69413,0
+CRCT.US,D,20221013,000000,9.54,9.62,9.02,9.25,297218,0
+CRCT.US,D,20221014,000000,9.3,9.38,9.24,9.34,48860,0
+CRCT.US,D,20221017,000000,9.31,9.38,9,9.22,107016,0
+CRCT.US,D,20221018,000000,9.3,10.29,9.2497,10.27,333126,0
+CRCT.US,D,20221019,000000,10.25,10.47,9.9,10.43,238698,0
+CRCT.US,D,20221020,000000,10.4,11.25,10.385,11.06,297546,0
+CRCT.US,D,20221021,000000,10.88,12.2,10.77,12,293194,0
+CRCT.US,D,20221024,000000,11.69,11.825,9.5125,9.76,345591,0
+CRCT.US,D,20221025,000000,9.74,10.29,9.74,9.89,79274,0
+CRCT.US,D,20221026,000000,9.77,10.3,9.77,10.26,113512,0
+CRCT.US,D,20221027,000000,10.26,10.47,10,10.01,130288,0
+CRCT.US,D,20221028,000000,9.89,10.15,9.09,9.11,138625,0
+CRCT.US,D,20221031,000000,8.81,9.39,8.69,8.89,330296,0
+CRCT.US,D,20221101,000000,8.77,9.12,8.72,9,112379,0
+CRCT.US,D,20221102,000000,9.08,9.31,8.92,9.01,92383,0
+CRCT.US,D,20221103,000000,8.92,9.12,8.87,8.97,66629,0
+CRCT.US,D,20221104,000000,9.4,9.64,8.57,8.6,326677,0
+CRCT.US,D,20221107,000000,8.6,9.3445,8.29,8.4,408273,0
+CRCT.US,D,20221108,000000,8.41,8.61,8.1928,8.46,266373,0
+CRCT.US,D,20221109,000000,9.67,9.738,8.4,9.43,358955,0
+CRCT.US,D,20221110,000000,9.81,11.05,9.48,10.86,268065,0
+CRCT.US,D,20221111,000000,10.5,10.7,9.62,9.81,256765,0
+CRCT.US,D,20221114,000000,9.79,9.79,9.07,9.2,125371,0
+CRCT.US,D,20221115,000000,9.31,10.38,9.13,9.19,261856,0
+CRCT.US,D,20221116,000000,9.14,9.2192,8.6,8.63,113451,0
+CRCT.US,D,20221117,000000,8.49,8.57,8.1,8.17,195429,0
+CRCT.US,D,20221118,000000,8.04,8.22,7.63,7.9,200606,0
+CRCT.US,D,20221121,000000,7.9,8.57,7.7,8.3,218841,0
+CRCT.US,D,20221122,000000,8.21,8.72,8.12,8.33,152709,0
+CRCT.US,D,20221123,000000,8.37,8.575,8.18,8.46,102961,0
+CRCT.US,D,20221125,000000,8.4,8.45,8.1,8.15,61525,0
+CRCT.US,D,20221128,000000,8.08,8.56,7.92,7.97,133485,0
+CRCT.US,D,20221129,000000,7.93,8.1208,7.78,7.8,115344,0
+CRCT.US,D,20221130,000000,7.93,8.34,7.74,8.22,268284,0
+CRCT.US,D,20221201,000000,8.23,9.17,8.23,8.79,207259,0
+CRCT.US,D,20221202,000000,8.6,9.5,8.6,9.48,173958,0
+CRCT.US,D,20221205,000000,9.37,9.56,9.14,9.18,105449,0
+CRCT.US,D,20221206,000000,9.19,9.22,8.7895,9.12,79739,0
+CRCT.US,D,20221207,000000,9.11,9.32,8.85,8.95,229437,0
+CRCT.US,D,20221208,000000,8.97,9.57,8.97,9.35,114321,0
+CRCT.US,D,20221209,000000,9.28,9.64,8.96,9.22,208431,0
+CRCT.US,D,20221212,000000,9.22,9.55,9.02,9.19,111071,0
+CRCT.US,D,20221213,000000,9.4,9.506,8.9,8.96,211930,0
+CRCT.US,D,20221214,000000,9.01,9.54,8.91,9.08,163740,0
+CRCT.US,D,20221215,000000,8.95,9.26,8.65,9.13,228607,0
+CRCT.US,D,20221216,000000,9.14,9.41,8.89,8.99,162001,0
+CRCT.US,D,20221219,000000,8.94,9.1155,8.82,8.92,151208,0
+CRCT.US,D,20221220,000000,8.86,9.27,8.83,8.84,128278,0
+CRCT.US,D,20221221,000000,8.71,9.23,8.71,9.02,101598,0
+CRCT.US,D,20221222,000000,8.98,9.54,8.81,9.46,106385,0
+CRCT.US,D,20221223,000000,9.45,10.22,9.415,10.1,144307,0
+CRCT.US,D,20221227,000000,10.21,10.24,9.39,9.45,133908,0
+CRCT.US,D,20221228,000000,9.46,9.5522,8.97,9.17,100026,0
+CRCT.US,D,20221229,000000,9.26,9.74,8.95,9.4,105745,0
+CRCT.US,D,20221230,000000,9.12,9.51,8.99,9.27,115472,0
+CRCT.US,D,20230103,000000,9.25,9.81,8.8,9.71,169634,0
+CRCT.US,D,20230104,000000,9.88,9.88,9.35,9.44,73579,0
+CRCT.US,D,20230105,000000,9.45,9.6504,9.31,9.62,52511,0
+CRCT.US,D,20230106,000000,9.68,9.73,9.42,9.49,42873,0
+CRCT.US,D,20230109,000000,9.59,10.025,9.47,9.64,65801,0
+CRCT.US,D,20230110,000000,9.66,9.7523,9.37,9.47,53526,0
+CRCT.US,D,20230111,000000,9.55,9.62,9.33,9.38,91921,0
+CRCT.US,D,20230112,000000,9.43,9.88,9.42,9.85,101894,0
+CRCT.US,D,20230113,000000,9.84,9.9879,9.41,9.54,44968,0
+CRCT.US,D,20230117,000000,9.54,9.54,9.1,9.1,96574,0
+CRCT.US,D,20230118,000000,9.29,9.43,9.12,9.18,90393,0
+CRCT.US,D,20230119,000000,9.18,9.355,8.905,8.95,93765,0
+CRCT.US,D,20230120,000000,8.96,9.44,8.93,9.29,79558,0
+CRCT.US,D,20230123,000000,9.22,9.5,9.22,9.26,78287,0
+CRCT.US,D,20230124,000000,9.3,9.62,9.3,9.52,77125,0
+CRCT.US,D,20230125,000000,9.48,9.58,9.3101,9.42,46503,0
+CRCT.US,D,20230126,000000,9.54,9.565,9.3,9.53,56698,0
+CRCT.US,D,20230127,000000,9.5,9.91,9.4501,9.91,152424,0
+CRCT.US,D,20230130,000000,9.77,10.13,9.54,9.76,103461,0
+CRCT.US,D,20230131,000000,9.39,9.8,9.38,9.79,71647,0
+CRCT.US,D,20230201,000000,9.75,10.04,9.555,10.04,95078,0
+CRCT.US,D,20230202,000000,10.07,10.92,10.0485,10.27,151850,0
+CRCT.US,D,20230203,000000,10.26,10.63,10.12,10.38,140557,0
+CRCT.US,D,20230206,000000,10.41,10.41,9.39,9.65,81417,0
+CRCT.US,D,20230207,000000,9.72,10.005,9.595,9.95,56776,0
+CRCT.US,D,20230208,000000,10.1,10.1,9.7,9.93,70681,0
+CRCT.US,D,20230209,000000,9.98,10.08,9.81,9.85,51311,0
+CRCT.US,D,20230210,000000,9.87,9.87,9.4,9.51,39950,0
+CRCT.US,D,20230213,000000,9.53,9.67,9.22,9.53,29847,0
+CRCT.US,D,20230214,000000,9.42,9.63,9.33,9.39,36951,0
+CRCT.US,D,20230215,000000,9.37,9.93,9.37,9.75,38535,0
+CRCT.US,D,20230216,000000,9.7,9.88,9.44,9.62,21277,0
+CRCT.US,D,20230217,000000,9.53,9.65,9.36,9.63,36933,0
+CRCT.US,D,20230221,000000,9.56,9.615,9.32,9.55,45508,0
+CRCT.US,D,20230222,000000,9.5,9.905,9.5,9.74,51273,0
+CRCT.US,D,20230223,000000,9.9,10.01,9.7426,9.89,28041,0
+CRCT.US,D,20230224,000000,9.66,10.6,9.5414,10.21,67805,0
+CRCT.US,D,20230227,000000,10.27,10.45,9.97,10.25,35702,0
+CRCT.US,D,20230228,000000,10.37,10.81,10.32,10.67,78949,0
+CRCT.US,D,20230301,000000,10.79,10.83,9.43,9.55,71857,0
+CRCT.US,D,20230302,000000,9.48,10.255,9.2638,9.76,60601,0
+CRCT.US,D,20230303,000000,9.71,9.84,9.35,9.5,48247,0
+CRCT.US,D,20230306,000000,9.58,9.65,8.235,8.35,155394,0
+CRCT.US,D,20230307,000000,8.44,9.12,8.26,9,318718,0
+CRCT.US,D,20230308,000000,9.21,9.405,8.2734,9.21,171236,0
+CRCT.US,D,20230309,000000,9.28,9.8,8.8598,9.2,150177,0
+CRCT.US,D,20230310,000000,9.12,9.34,8.8,8.98,167773,0
+CRCT.US,D,20230313,000000,9,9.57,8.69,9.46,120638,0
+CRCT.US,D,20230314,000000,9.37,9.65,9.27,9.4,111392,0
+CRCT.US,D,20230315,000000,9.17,9.77,9.104,9.59,128877,0
+CRCT.US,D,20230316,000000,9.47,9.81,9.39,9.74,79350,0
+CRCT.US,D,20230317,000000,9.62,9.79,9.49,9.65,96413,0
+CRCT.US,D,20230320,000000,9.62,10.03,9.58,10.02,76443,0
+CRCT.US,D,20230321,000000,9.97,10.25,9.91,10.24,83576,0
+CRCT.US,D,20230322,000000,10.21,10.27,10.0001,10.08,59238,0
+CRCT.US,D,20230323,000000,9.85,10.17,9.78,9.99,149100,0
+CRCT.US,D,20230324,000000,9.92,10.195,9.73,10.05,51025,0
+CRCT.US,D,20230327,000000,10.08,10.2,9.99,10.08,41974,0
+CRCT.US,D,20230328,000000,9.97,10.14,9.68,9.81,72413,0
+CRCT.US,D,20230329,000000,9.77,10.08,9.46,9.48,50511,0
+CRCT.US,D,20230330,000000,9.47,9.77,9.38,9.53,42503,0
+CRCT.US,D,20230331,000000,9.47,10.26,9.47,10.2,66066,0
+CRCT.US,D,20230403,000000,10.21,10.21,9.55,10.07,122268,0
+CRCT.US,D,20230404,000000,9.97,10.19,9.79,10.05,65548,0
+CRCT.US,D,20230405,000000,9.98,10.125,9.6586,10.06,68100,0
+CRCT.US,D,20230406,000000,10.05,10.15,9.68,10.06,39000,0
+CRCT.US,D,20230410,000000,9.95,10.09,9.76,9.92,47012,0
+CRCT.US,D,20230411,000000,9.9,9.98,9.51,9.97,59780,0
+CRCT.US,D,20230412,000000,9.97,10.04,9.6,9.88,24619,0
+CRCT.US,D,20230413,000000,9.89,9.97,9.68,9.92,44408,0
+CRCT.US,D,20230414,000000,9.84,9.88,9.69,9.82,26586,0
+CRCT.US,D,20230417,000000,9.85,9.855,9.46,9.56,36797,0
+CRCT.US,D,20230418,000000,9.56,9.74,9.35,9.64,37057,0
+CRCT.US,D,20230419,000000,9.54,9.73,9.455,9.55,43507,0
+CRCT.US,D,20230420,000000,9.54,9.93,9.505,9.8,35268,0
+CRCT.US,D,20230421,000000,9.74,9.77,9.5,9.71,83585,0
+CRCT.US,D,20230424,000000,9.72,9.72,9.29,9.29,87287,0
+CRCT.US,D,20230425,000000,9.24,9.48,8.88,8.98,59884,0
+CRCT.US,D,20230426,000000,8.88,9,8.67,8.74,65880,0
+CRCT.US,D,20230427,000000,8.68,9.09,8.6571,8.86,96093,0
+CRCT.US,D,20230428,000000,8.77,9.425,8.77,9.13,66012,0
+CRCT.US,D,20230501,000000,9.12,9.55,9.09,9.55,55477,0
+CRCT.US,D,20230502,000000,9.42,9.64,9.25,9.52,43050,0
+CRCT.US,D,20230503,000000,9.674,9.674,9.42,9.42,53816,0
+CRCT.US,D,20230504,000000,9.52,9.63,9.39,9.6,35753,0
+CRCT.US,D,20230505,000000,9.58,9.76,9.5,9.76,41086,0
+CRCT.US,D,20230508,000000,9.8,9.94,9.615,9.94,35094,0
+CRCT.US,D,20230509,000000,9.86,10.05,9.78,10.05,49049,0
+CRCT.US,D,20230510,000000,8.73,9.43,7.9437,9.03,125023,0
+CRCT.US,D,20230511,000000,9.06,9.07,8.3,8.56,506538,0
+CRCT.US,D,20230512,000000,8.45,8.55,7.7,8.12,264665,0
+CRCT.US,D,20230515,000000,8.06,8.48,8.02,8.29,108141,0
+CRCT.US,D,20230516,000000,8.03,8.06,7.6584,7.8,166809,0
+CRCT.US,D,20230517,000000,7.92,8.08,7.71,7.95,76967,0
+CRCT.US,D,20230518,000000,7.95,7.95,7.41,7.52,100487,0
+CRCT.US,D,20230519,000000,7.55,7.55,7.15,7.19,154076,0
+CRCT.US,D,20230522,000000,7.44,9.65,7.44,9.27,923957,0
+CRCT.US,D,20230523,000000,9.05,9.8986,9,9.57,414408,0
+CRCT.US,D,20230524,000000,9.5,9.8,8.9515,9.25,213266,0
+CRCT.US,D,20230525,000000,9.3,9.49,8.81,8.98,139725,0
+CRCT.US,D,20230526,000000,8.93,9.26,8.78,8.88,144557,0
+CRCT.US,D,20230530,000000,8.81,9.41,8.8,9.31,206164,0
+CRCT.US,D,20230531,000000,9.3,9.44,9.015,9.43,252076,0
+CRCT.US,D,20230601,000000,9.41,10.1,9.16,9.99,211682,0
+CRCT.US,D,20230602,000000,9.99,10.94,9.815,10.8,182539,0
+CRCT.US,D,20230605,000000,10.91,12.165,10.885,12.09,271879,0
+CRCT.US,D,20230606,000000,11.97,14.69,11.97,12.82,794255,0
+CRCT.US,D,20230607,000000,12.7,13.4885,12.52,13.2,189801,0
+CRCT.US,D,20230608,000000,13.26,13.92,12.81,13.82,169038,0
+CRCT.US,D,20230609,000000,14.03,14.51,13.8,14.19,160330,0
+CRCT.US,D,20230612,000000,14.19,14.91,14.189,14.74,180765,0
+CRCT.US,D,20230613,000000,14.64,15.73,14.4115,15.72,252894,0
+CRCT.US,D,20230614,000000,15.7,16.23,15.431,15.59,318574,0
+CRCT.US,D,20230615,000000,15.55,15.55,13.605,15.08,602449,0
+CRCT.US,D,20230616,000000,15,15.8099,14.7915,15.75,717320,0
+CRCT.US,D,20230620,000000,15.45,16,14.63,15.99,356838,0
+CRCT.US,D,20230621,000000,16,16.83,15.8503,16.69,467973,0
+CRCT.US,D,20230622,000000,16.8,17.89,16.5,16.98,440026,0
+CRCT.US,D,20230623,000000,16.71,16.8635,14.25,15.75,5789493,0
+CRCT.US,D,20230626,000000,16.09,16.41,14.3,14.98,1191821,0
+CRCT.US,D,20230627,000000,14.9,14.9,12.96,14.3,795750,0
+CRCT.US,D,20230628,000000,14.15,14.4,13.89,14.2,627548,0
+CRCT.US,D,20230629,000000,14.2,14.2,12.6502,13.01,794704,0
+CRCT.US,D,20230630,000000,12.18,12.47,11.45,12.2,983731,0
+CRCT.US,D,20230703,000000,12.13,12.72,11.9875,12.56,203833,0
+CRCT.US,D,20230705,000000,12.06,12.25,11.61,11.98,404554,0
+CRCT.US,D,20230706,000000,11.78,11.9,11.04,11.7,366176,0
+CRCT.US,D,20230707,000000,11.75,12.86,11.75,12.81,728271,0
+CRCT.US,D,20230710,000000,12.5,14.26,12.5,14.14,584813,0
+CRCT.US,D,20230711,000000,14.02,14.2413,13.7,13.95,406330,0
+CRCT.US,D,20230712,000000,14.01,14.11,12.74,12.85,295826,0
+CRCT.US,D,20230713,000000,13.1,13.52,13.0062,13.19,265141,0
+CRCT.US,D,20230714,000000,13.06,13.1851,12.34,12.39,183622,0
+CRCT.US,D,20230717,000000,12.48,13.05,12.28,13,201176,0
+CRCT.US,D,20230718,000000,12.75,13.25,12.61,13.21,215766,0
+CRCT.US,D,20230719,000000,13.25,13.6,12.97,13.08,184737,0
+CRCT.US,D,20230720,000000,13.15,13.15,12.19,12.33,222913,0
+CRCT.US,D,20230721,000000,12.54,12.58,12.1,12.29,181665,0
+CRCT.US,D,20230724,000000,12.3,12.465,11.97,12.05,152442,0
+CRCT.US,D,20230725,000000,11.96,12.34,11.96,12.23,125769,0
+CRCT.US,D,20230726,000000,11.99,12.17,11.64,12.09,141993,0
+CRCT.US,D,20230727,000000,12.24,12.24,11.63,11.75,136931,0
+CRCT.US,D,20230728,000000,11.89,12.03,11.72,11.76,228354,0
+CRCT.US,D,20230731,000000,11.9,12.04,11.65,11.86,192891,0
+CRCT.US,D,20230801,000000,11.73,11.945,11.37,11.9,374484,0
+CRCT.US,D,20230802,000000,11.8,11.8,10.795,11,602605,0
+CRCT.US,D,20230803,000000,10.97,11.32,10.61,10.62,301908,0
+CRCT.US,D,20230804,000000,10.73,10.73,10,10.47,411338,0
+CRCT.US,D,20230807,000000,10.47,10.47,9.94,10.1,260236,0
+CRCT.US,D,20230808,000000,9.82,10.13,9.74,10.09,322856,0
+CRCT.US,D,20230809,000000,10.59,11.04,10.16,10.74,512830,0
+CRCT.US,D,20230810,000000,10.61,11.43,10.55,10.76,348914,0
+CRCT.US,D,20230811,000000,10.51,10.6,10.1,10.33,381690,0
+CRCT.US,D,20230814,000000,10.23,10.28,9.97,10.12,283971,0
+CRCT.US,D,20230815,000000,10,10,9.46,9.72,336338,0
+CRCT.US,D,20230816,000000,9.69,9.77,9.4,9.55,348183,0
+CRCT.US,D,20230817,000000,9.55,9.6,9.27,9.42,278469,0
+CRCT.US,D,20230818,000000,9.24,9.52,9.16,9.38,207318,0
+CRCT.US,D,20230821,000000,9.37,9.47,9.18,9.27,155475,0
+CRCT.US,D,20230822,000000,9.31,9.35,8.97,9.13,149028,0
+CRCT.US,D,20230823,000000,9.11,9.48,9.08,9.39,154433,0
+CRCT.US,D,20230824,000000,9.34,9.34,9.06,9.13,131350,0
+CRCT.US,D,20230825,000000,9.18,9.31,9.01,9.27,129257,0
+CRCT.US,D,20230828,000000,9.36,9.44,9.2,9.36,87911,0
+CRCT.US,D,20230829,000000,9.3,9.63,9.22,9.51,145921,0
+CRCT.US,D,20230830,000000,9.51,9.69,9.33,9.58,153046,0
+CRCT.US,D,20230831,000000,9.54,9.79,9.325,9.46,226261,0
+CRCT.US,D,20230901,000000,9.52,9.75,9.5,9.69,105723,0
+CRCT.US,D,20230905,000000,9.59,9.92,9.4901,9.8,116168,0
+CRCT.US,D,20230906,000000,9.8,9.92,9.5,9.54,100432,0
+CRCT.US,D,20230907,000000,9.33,9.73,9.1,9.5,276726,0
+CRCT.US,D,20230908,000000,9.51,9.58,9.21,9.55,199439,0
+CRCT.US,D,20230911,000000,9.6,9.7519,9.46,9.61,170185,0
+CRCT.US,D,20230912,000000,9.52,9.86,9.52,9.56,160403,0
+CRCT.US,D,20230913,000000,9.58,9.59,9.25,9.52,161408,0
+CRCT.US,D,20230914,000000,9.57,9.745,9.288,9.51,128984,0
+CRCT.US,D,20230915,000000,9.49,9.49,9.15,9.25,387172,0
+CRCT.US,D,20230918,000000,9.24,9.33,9.09,9.21,147644,0
+CRCT.US,D,20230919,000000,9.19,9.25,8.99,9.03,112629,0
+CRCT.US,D,20230920,000000,9.07,9.24,8.9,8.9,179383,0
+CRCT.US,D,20230921,000000,8.88,9.26,8.73,9.11,257267,0
+CRCT.US,D,20230922,000000,9.14,9.3891,8.96,8.97,143303,0
+CRCT.US,D,20230925,000000,8.93,9.16,8.85,9.15,106650,0
+CRCT.US,D,20230926,000000,9.05,9.22,8.97,9.09,243753,0
+CRCT.US,D,20230927,000000,9.15,9.27,8.84,9.14,225617,0
+CRCT.US,D,20230928,000000,9.13,9.43,9.0609,9.29,102076,0
+CRCT.US,D,20230929,000000,9.36,9.47,9.12,9.29,382697,0
+CRCT.US,D,20231002,000000,9.2,9.47,8.965,9.16,200233,0
+CRCT.US,D,20231003,000000,9.07,9.17,8.86,9.08,243446,0
+CRCT.US,D,20231004,000000,9.02,9.33,8.97,9.3,150700,0
+CRCT.US,D,20231005,000000,9.31,9.495,9.11,9.18,185627,0
+CRCT.US,D,20231006,000000,9.13,9.18,8.62,8.65,633530,0
+CRCT.US,D,20231009,000000,8.65,8.95,8.47,8.52,343863,0
+CRCT.US,D,20231010,000000,8.49,8.74,8.39,8.43,343588,0
+CRCT.US,D,20231011,000000,8.4,8.62,8.24,8.25,350826,0
+CRCT.US,D,20231012,000000,8.06,8.22,7.7,8.14,425912,0
+CRCT.US,D,20231013,000000,8.15,8.435,8.09,8.28,204141,0
+CRCT.US,D,20231016,000000,8.34,8.65,8.28,8.3,223659,0
+CRCT.US,D,20231017,000000,8.19,8.81,8.19,8.56,245235,0
+CRCT.US,D,20231018,000000,8.51,8.6,8.08,8.13,190824,0
+CRCT.US,D,20231019,000000,8.08,8.31,7.97,8.15,263382,0
+CRCT.US,D,20231020,000000,8.19,8.195,7.92,8.13,308748,0
+CRCT.US,D,20231023,000000,8.08,8.54,7.985,8.33,214407,0
+CRCT.US,D,20231024,000000,8.3,8.79,8.3,8.5,265326,0
+CRCT.US,D,20231025,000000,8.41,8.55,8.38,8.46,213863,0
+CRCT.US,D,20231026,000000,8.5,8.54,8.245,8.44,223020,0
+CRCT.US,D,20231027,000000,8.45,8.54,8.27,8.28,213937,0
+CRCT.US,D,20231030,000000,8.39,8.48,8.28,8.32,208801,0
+CRCT.US,D,20231031,000000,8.27,8.6951,8.27,8.53,200636,0
+CRCT.US,D,20231101,000000,8.53,8.53,8.175,8.4,380605,0
+CRCT.US,D,20231102,000000,8.49,8.6,8.36,8.4,335269,0
+CRCT.US,D,20231103,000000,8.4,8.53,8.37,8.49,473111,0
+CRCT.US,D,20231106,000000,8.46,8.54,8.03,8.4,339657,0
+CRCT.US,D,20231107,000000,8.37,8.66,8.24,8.35,194845,0
+CRCT.US,D,20231108,000000,7.61,7.93,7.1601,7.63,788680,0
+CRCT.US,D,20231109,000000,7.75,8,7.3801,7.52,341235,0
+CRCT.US,D,20231110,000000,7.63,7.92,7.47,7.53,276259,0
+CRCT.US,D,20231113,000000,7.4,7.86,7.27,7.57,191824,0
+CRCT.US,D,20231114,000000,7.87,8,7.52,7.6,412126,0
+CRCT.US,D,20231115,000000,7.67,7.8,7.47,7.49,210155,0
+CRCT.US,D,20231116,000000,7.435,7.47,7.14,7.25,227920,0
+CRCT.US,D,20231117,000000,7.33,7.53,7.19,7.51,254900,0
+CRCT.US,D,20231120,000000,7.54,7.925,7.27,7.32,913790,0
+CRCT.US,D,20231121,000000,7.24,7.43,6.97,7.05,1645710,0
+CRCT.US,D,20231122,000000,7.17,7.38,6.94,6.96,275819,0
+CRCT.US,D,20231124,000000,6.91,7.26,6.84,7.11,523271,0
+CRCT.US,D,20231127,000000,7.06,7.101,6.88,6.93,323365,0
+CRCT.US,D,20231128,000000,6.85,7.01,6.85,6.97,400108,0
+CRCT.US,D,20231129,000000,7.08,7.17,6.8,6.85,437499,0
+CRCT.US,D,20231130,000000,6.9,6.99,6.72,6.9,465332,0
+CRCT.US,D,20231201,000000,6.9,7.6,6.73,7.23,2666012,0
+CRCT.US,D,20231204,000000,7.4,7.68,7.325,7.4,835204,0
+CRCT.US,D,20231205,000000,7.39,7.49,7.13,7.22,304835,0
+CRCT.US,D,20231206,000000,7.2,7.35,6.9101,6.94,388590,0
+CRCT.US,D,20231207,000000,7,7.049,6.82,6.85,422436,0
+CRCT.US,D,20231208,000000,6.81,7.06,6.79,6.95,520919,0
+CRCT.US,D,20231211,000000,6.91,7.395,6.91,7.27,352836,0
+CRCT.US,D,20231212,000000,7.25,7.28,7.08,7.09,300660,0
+CRCT.US,D,20231213,000000,7.01,7.13,6.8,7.04,447849,0
+CRCT.US,D,20231214,000000,7.04,7.29,6.89,6.99,768024,0
+CRCT.US,D,20231215,000000,7.18,7.4955,6.83,7.13,4271362,0
+CRCT.US,D,20231218,000000,7.17,7.2508,6.89,6.94,438096,0
+CRCT.US,D,20231219,000000,6.96,7.15,6.84,7.02,393257,0
+CRCT.US,D,20231220,000000,6.94,7.06,6.67,6.69,616590,0
+CRCT.US,D,20231221,000000,6.82,6.9719,6.485,6.7,497006,0
+CRCT.US,D,20231222,000000,6.77,7.02,6.669,6.89,602819,0
+CRCT.US,D,20231226,000000,6.94,7.06,6.83,6.88,320503,0
+CRCT.US,D,20231227,000000,6.92,6.97,6.49,6.625,450246,0
+CRCT.US,D,20231228,000000,6.59,6.75,6.53,6.59,570989,0
+CRCT.US,D,20231229,000000,6.52,6.74,6.52,6.59,423379,0
+CRCT.US,D,20240102,000000,6.59,6.65,6.37,6.55,746658,0
+CRCT.US,D,20240103,000000,6.54,6.6,6.28,6.33,874158,0
+CRCT.US,D,20240104,000000,6.33,6.5145,6.24,6.47,599759,0
+CRCT.US,D,20240105,000000,6.45,6.525,6.4,6.47,484485,0
+CRCT.US,D,20240108,000000,6.46,6.55,6.39,6.44,370905,0
+CRCT.US,D,20240109,000000,6.37,6.465,6.32,6.35,459333,0
+CRCT.US,D,20240110,000000,6.35,6.38,6.2,6.33,507183,0
+CRCT.US,D,20240111,000000,6.33,6.35,6.1,6.2,5630832,0
+CRCT.US,D,20240112,000000,6.25,6.68,6.205,6.23,720325,0
+CRCT.US,D,20240116,000000,6.24,6.435,6.095,6.24,607008,0
+CRCT.US,D,20240117,000000,6.15,6.215,5.98,5.99,630391,0
+CRCT.US,D,20240118,000000,6.03,6.03,5.49,5.64,737034,0
+CRCT.US,D,20240119,000000,5.69,5.69,5.38,5.56,692313,0
+CRCT.US,D,20240122,000000,5.64,5.76,5.59,5.71,572700,0
+CRCT.US,D,20240123,000000,5.8,5.89,5.36,5.38,471957,0
+CRCT.US,D,20240124,000000,5.45,5.48,5.23,5.34,334277,0
+CRCT.US,D,20240125,000000,5.41,5.425,5.3,5.36,277560,0
+CRCT.US,D,20240126,000000,5.41,5.5,5.32,5.43,391905,0
+CRCT.US,D,20240129,000000,5.46,5.795,5.36,5.7,1533456,0
+CRCT.US,D,20240130,000000,5.69,5.72,5.415,5.45,288532,0
+CRCT.US,D,20240131,000000,5.42,5.48,5.24,5.24,523800,0
+CRCT.US,D,20240201,000000,5.26,5.485,5.2,5.44,614909,0
+CRCT.US,D,20240202,000000,5.5,5.5,5.19,5.33,510796,0
+CRCT.US,D,20240205,000000,5.24,5.4403,5.18,5.3,543366,0
+CRCT.US,D,20240206,000000,5.29,5.61,5.23,5.5,486285,0
+CRCT.US,D,20240207,000000,5.49,5.51,5.2,5.2,1156336,0
+CRCT.US,D,20240208,000000,5.21,5.57,5.165,5.32,750767,0
+CRCT.US,D,20240209,000000,5.35,5.38,5.1595,5.23,561282,0
+CRCT.US,D,20240212,000000,5.24,5.485,5.2,5.38,721279,0
+CRCT.US,D,20240213,000000,5.26,5.35,4.95,4.96,791141,0
+CRCT.US,D,20240214,000000,5.06,5.305,5,5.23,609861,0
+CRCT.US,D,20240215,000000,5.25,5.41,5.25,5.36,534251,0
+CRCT.US,D,20240216,000000,5.33,5.39,5.24,5.29,340733,0
+CRCT.US,D,20240220,000000,5.25,5.26,5.15,5.2,261003,0
+CRCT.US,D,20240221,000000,5.18,5.33,4.83,4.98,2221628,0
+CRCT.US,D,20240222,000000,4.97,5.03,4.81,4.83,1141904,0
+CRCT.US,D,20240223,000000,4.85,4.955,4.755,4.79,625830,0
+CRCT.US,D,20240226,000000,4.79,4.85,4.65,4.66,546741,0
+CRCT.US,D,20240227,000000,4.73,5.03,4.665,4.88,781942,0
+CRCT.US,D,20240228,000000,4.89,4.92,4.735,4.78,455629,0
+CRCT.US,D,20240229,000000,4.85,4.98,4.82,4.83,616862,0
+CRCT.US,D,20240301,000000,4.87,5.09,4.82,4.92,434016,0
+CRCT.US,D,20240304,000000,4.92,4.93,4.71,4.82,483172,0
+CRCT.US,D,20240305,000000,4.81,4.93,4.73,4.83,948762,0
+CRCT.US,D,20240306,000000,4.65,4.91,4.43,4.67,3387316,0
+CRCT.US,D,20240307,000000,4.66,5.19,4.45,4.96,7851239,0
+CRCT.US,D,20240308,000000,5,5.08,4.685,4.75,726280,0
+CRCT.US,D,20240311,000000,4.72,4.775,4.545,4.75,685784,0
+CRCT.US,D,20240312,000000,4.74,5.015,4.71,4.9,1547443,0
+CRCT.US,D,20240313,000000,4.88,5.11,4.835,5.04,1393311,0
+CRCT.US,D,20240314,000000,5,5.17,4.97,5.09,999737,0
+CRCT.US,D,20240315,000000,5.05,5.36,5.05,5.27,1393908,0
+CRCT.US,D,20240318,000000,5.25,5.4991,5.16,5.29,1003867,0
+CRCT.US,D,20240319,000000,5.3,5.37,5.12,5.15,707581,0
+CRCT.US,D,20240320,000000,5.12,5.21,4.995,5.11,476209,0
+CRCT.US,D,20240321,000000,5.12,5.16,4.99,5.02,403683,0
+CRCT.US,D,20240322,000000,4.99,5.015,4.83,4.88,548047,0
+CRCT.US,D,20240325,000000,4.88,4.97,4.64,4.68,556898,0
+CRCT.US,D,20240326,000000,4.74,4.7963,4.545,4.59,566302,0
+CRCT.US,D,20240327,000000,4.62,4.745,4.59,4.65,308298,0
+CRCT.US,D,20240328,000000,4.74,4.795,4.66,4.76,613196,0
+CRCT.US,D,20240401,000000,4.74,4.91,4.66,4.82,511955,0
+CRCT.US,D,20240402,000000,4.8,4.855,4.68,4.78,418686,0
+CRCT.US,D,20240403,000000,4.73,4.77,4.67,4.72,239028,0
+CRCT.US,D,20240404,000000,4.75,4.91,4.73,4.86,475887,0
+CRCT.US,D,20240405,000000,4.84,5.01,4.81,4.98,607597,0
+CRCT.US,D,20240408,000000,4.97,5.105,4.93,4.94,776885,0
+CRCT.US,D,20240409,000000,5.04,5.3293,4.95,5.06,784216,0
+CRCT.US,D,20240410,000000,4.93,5.13,4.87,5.04,828300,0
+CRCT.US,D,20240411,000000,5.02,5.14,4.85,5.09,562791,0
+CRCT.US,D,20240412,000000,5.05,5.29,5.0422,5.13,784834,0
+CRCT.US,D,20240415,000000,5.1,5.165,4.91,5,1028729,0
+CRCT.US,D,20240416,000000,4.97,5.01,4.845,4.99,824617,0
+CRCT.US,D,20240417,000000,5.02,5.155,4.95,4.99,642918,0
+CRCT.US,D,20240418,000000,5,5.28,4.95,5.18,706961,0
+CRCT.US,D,20240419,000000,5.15,5.36,5.13,5.26,621117,0
+CRCT.US,D,20240422,000000,5.24,5.295,5.105,5.2,736797,0
+CRCT.US,D,20240423,000000,5.2,5.48,5.05,5.29,595693,0
+CRCT.US,D,20240424,000000,5.27,5.39,5.205,5.31,465427,0
+CRCT.US,D,20240425,000000,5.26,5.48,5.18,5.41,1125099,0
+CRCT.US,D,20240426,000000,5.41,5.525,5.36,5.39,441178,0
+CRCT.US,D,20240429,000000,5.42,5.5,5.37,5.38,540511,0
+CRCT.US,D,20240430,000000,5.24,5.39,5.24,5.32,401673,0
+CRCT.US,D,20240501,000000,5.33,5.47,5.1802,5.36,405962,0
+CRCT.US,D,20240502,000000,5.42,5.599,5.355,5.57,445330,0
+CRCT.US,D,20240503,000000,5.51,5.87,5.51,5.71,627381,0
+CRCT.US,D,20240506,000000,5.73,5.76,5.515,5.54,681464,0
+CRCT.US,D,20240507,000000,5.58,5.85,5.5,5.53,1367352,0
+CRCT.US,D,20240508,000000,6.43,8.34,6.23,8.14,7855717,0
+CRCT.US,D,20240509,000000,8.29,8.4,7.645,7.86,1714138,0
+CRCT.US,D,20240510,000000,7.74,7.7635,6.9,7.05,1661175,0
+CRCT.US,D,20240513,000000,7.04,7.21,6.875,7.17,716385,0
+CRCT.US,D,20240514,000000,7.26,7.58,7.24,7.48,978710,0
+CRCT.US,D,20240515,000000,7.46,7.48,7.17,7.23,652590,0
+CRCT.US,D,20240516,000000,7.28,7.28,7.03,7.06,713864,0
+CRCT.US,D,20240517,000000,7.06,7.08,6.78,6.95,711052,0
+CRCT.US,D,20240520,000000,6.9,6.9,6.7097,6.78,681659,0
+CRCT.US,D,20240521,000000,6.8,6.8,6.565,6.71,577272,0
+CRCT.US,D,20240522,000000,6.68,6.736,6.41,6.41,821945,0
+CRCT.US,D,20240523,000000,6.41,6.9,6.07,6.11,714268,0
+CRCT.US,D,20240524,000000,6.1,6.28,5.975,6.06,667865,0
+CRCT.US,D,20240528,000000,6.18,6.49,6.16,6.28,696402,0
+CRCT.US,D,20240529,000000,6.17,6.33,6.065,6.11,562856,0
+CRCT.US,D,20240530,000000,6.17,6.255,6.1,6.23,594604,0
+CRCT.US,D,20240531,000000,6.26,6.44,6.18,6.23,804002,0
+CRCT.US,D,20240603,000000,6.22,6.345,6.13,6.16,571643,0
+CRCT.US,D,20240604,000000,6.07,6.38,6.07,6.35,536665,0
+CRCT.US,D,20240605,000000,6.35,6.78,6.345,6.69,794333,0
+CRCT.US,D,20240606,000000,6.63,6.7999,6.58,6.74,474560,0
+CRCT.US,D,20240607,000000,6.63,6.865,6.481,6.7,661597,0
+CRCT.US,D,20240610,000000,6.7,6.92,6.66,6.89,507255,0
+CRCT.US,D,20240611,000000,6.79,6.965,6.77,6.94,480512,0
+CRCT.US,D,20240612,000000,7.03,7.1652,6.91,6.93,417020,0
+CRCT.US,D,20240613,000000,6.91,7,6.775,6.86,592973,0
+CRCT.US,D,20240614,000000,6.81,6.87,6.565,6.68,521713,0
+CRCT.US,D,20240617,000000,6.68,6.842,6.67,6.7,415483,0
+CRCT.US,D,20240618,000000,6.67,6.72,6.53,6.57,618196,0
+CRCT.US,D,20240620,000000,6.54,6.615,6.47,6.47,603985,0
+CRCT.US,D,20240621,000000,6.45,6.48,5.92,5.94,1029231,0
+CRCT.US,D,20240624,000000,5.91,6.19,5.88,5.98,601615,0
+CRCT.US,D,20240625,000000,5.92,6.04,5.85,5.91,530180,0
+CRCT.US,D,20240626,000000,5.88,6.035,5.84,5.87,692237,0
+CRCT.US,D,20240627,000000,5.9,6.015,5.78,5.9,598387,0
+CRCT.US,D,20240628,000000,5.93,6.01,5.65,5.99,1472371,0
+CRCT.US,D,20240701,000000,6.07,6.18,5.46,5.55,1155382,0
+CRCT.US,D,20240702,000000,5.04,5.43,5,5.41,979166,0
+CRCT.US,D,20240703,000000,5.4,5.75,5.4,5.64,538526,0
+CRCT.US,D,20240705,000000,5.59,5.66,5.395,5.45,692402,0
+CRCT.US,D,20240708,000000,5.51,5.7,5.46,5.49,576036,0
+CRCT.US,D,20240709,000000,5.46,5.52,5.37,5.49,410018,0
+CRCT.US,D,20240710,000000,5.51,5.53,5.415,5.46,489988,0
+CRCT.US,D,20240711,000000,5.58,5.91,5.56,5.91,751588,0
+CRCT.US,D,20240712,000000,5.9,5.955,5.69,5.9,604452,0
+CRCT.US,D,20240715,000000,5.93,5.93,5.7,5.71,450294,0
+CRCT.US,D,20240716,000000,5.78,6.08,5.765,6.03,730262,0
+CRCT.US,D,20240717,000000,6.04,6.1199,5.91,6.04,430969,0
+CRCT.US,D,20240718,000000,6.04,6.22,5.93,5.96,411435,0
+CRCT.US,D,20240719,000000,5.97,5.97,5.745,5.94,588413,0
+CRCT.US,D,20240722,000000,5.87,5.985,5.795,5.98,397929,0
+CRCT.US,D,20240723,000000,6.01,6.1,5.95,6.07,307671,0
+CRCT.US,D,20240724,000000,6.03,6.09,5.87,5.94,524893,0
+CRCT.US,D,20240725,000000,5.94,6.19,5.86,6.08,1107194,0
+CRCT.US,D,20240726,000000,6.15,6.43,6.08,6.43,466155,0
+CRCT.US,D,20240729,000000,6.43,6.535,6.3,6.4,377045,0
+CRCT.US,D,20240730,000000,6.4,6.48,6.29,6.35,312504,0
+CRCT.US,D,20240731,000000,6.44,6.44,6.16,6.21,536950,0
+CRCT.US,D,20240801,000000,6.22,6.24,5.85,6.02,799535,0
+CRCT.US,D,20240802,000000,5.86,5.98,5.64,5.86,729650,0
+CRCT.US,D,20240805,000000,5.57,5.755,5.5,5.68,667951,0
+CRCT.US,D,20240806,000000,5.69,5.88,5.6,5.85,799737,0
+CRCT.US,D,20240807,000000,6.13,6.61,6.032,6.31,1692625,0
+CRCT.US,D,20240808,000000,6.44,6.65,6.25,6.5,1293347,0
+CRCT.US,D,20240809,000000,6.48,6.555,6.17,6.39,1053970,0
+CRCT.US,D,20240812,000000,6.34,6.4,5.6,5.63,667693,0
+CRCT.US,D,20240813,000000,5.66,6.1,5.65,6.1,470499,0
+CRCT.US,D,20240814,000000,6.02,6.13,5.76,5.89,681278,0
+CRCT.US,D,20240815,000000,6.1,6.1,5.92,5.92,543619,0
+CRCT.US,D,20240816,000000,5.92,6.05,5.865,5.97,840024,0
+CRCT.US,D,20240819,000000,5.95,6.045,5.69,5.74,563598,0
+CRCT.US,D,20240820,000000,5.78,5.78,5.585,5.66,404713,0
+CRCT.US,D,20240821,000000,5.7,5.865,5.7,5.78,440827,0
+CRCT.US,D,20240822,000000,5.79,5.82,5.705,5.79,432837,0
+CRCT.US,D,20240823,000000,5.8,5.99,5.77,5.79,642255,0
+CRCT.US,D,20240826,000000,5.86,5.945,5.775,5.91,328698,0
+CRCT.US,D,20240827,000000,5.89,5.89,5.76,5.77,295784,0
+CRCT.US,D,20240828,000000,5.76,5.815,5.643,5.73,321147,0
+CRCT.US,D,20240829,000000,5.8,5.8,5.65,5.67,497206,0
+CRCT.US,D,20240830,000000,5.71,5.79,5.6,5.78,505683,0
+CRCT.US,D,20240903,000000,5.72,5.9,5.7,5.86,435122,0
+CRCT.US,D,20240904,000000,5.84,6.015,5.81,5.9,391394,0
+CRCT.US,D,20240905,000000,5.95,6.08,5.8501,5.91,726682,0
+CRCT.US,D,20240906,000000,5.89,5.95,5.625,5.64,449735,0
+CRCT.US,D,20240909,000000,5.64,5.71,5.52,5.53,446925,0
+CRCT.US,D,20240910,000000,5.53,5.625,5.42,5.61,359636,0
+CRCT.US,D,20240911,000000,5.63,5.775,5.55,5.72,468949,0
+CRCT.US,D,20240912,000000,5.73,5.875,5.72,5.82,397576,0
+CRCT.US,D,20240913,000000,5.85,6.095,5.84,6.07,353890,0
+CRCT.US,D,20240916,000000,6.1,6.26,6.0712,6.24,296700,0
+CRCT.US,D,20240917,000000,6.29,6.455,6.28,6.35,335737,0
+CRCT.US,D,20240918,000000,6.35,6.62,6.35,6.44,198903,0
+CRCT.US,D,20240919,000000,6.55,6.585,6.47,6.55,264418,0
+CRCT.US,D,20240920,000000,6.53,6.55,6.45,6.51,520467,0
+CRCT.US,D,20240923,000000,6.52,6.765,6.46,6.65,332398,0
+CRCT.US,D,20240924,000000,6.68,6.735,6.625,6.66,300633,0
+CRCT.US,D,20240925,000000,6.65,6.66,6.56,6.66,233283,0
+CRCT.US,D,20240926,000000,6.75,6.96,6.71,6.93,288458,0
+CRCT.US,D,20240927,000000,7,7.02,6.86,6.88,274620,0
+CRCT.US,D,20240930,000000,6.89,6.98,6.83,6.93,237654,0
+CRCT.US,D,20241001,000000,6.96,6.96,6.385,6.52,450708,0
+CRCT.US,D,20241002,000000,6.52,6.62,6.45,6.48,225002,0
+CRCT.US,D,20241003,000000,6.42,6.42,6.155,6.17,332528,0
+CRCT.US,D,20241004,000000,6.26,6.505,6.16,6.47,229540,0
+CRCT.US,D,20241007,000000,6.45,6.47,6.3,6.43,268942,0
+CRCT.US,D,20241008,000000,6.42,6.54,6.42,6.43,230440,0
+CRCT.US,D,20241009,000000,6.43,6.58,6.38,6.41,268442,0
+CRCT.US,D,20241010,000000,6.38,6.45,6.3,6.35,282791,0
+CRCT.US,D,20241011,000000,6.35,6.45,6.25,6.41,209664,0
+CRCT.US,D,20241014,000000,6.39,6.47,6.34,6.43,204098,0
+CRCT.US,D,20241015,000000,6.43,6.635,6.43,6.61,252552,0
+CRCT.US,D,20241016,000000,6.68,6.95,6.64,6.93,382915,0
+CRCT.US,D,20241017,000000,6.93,6.94,6.67,6.71,192059,0
+CRCT.US,D,20241018,000000,6.75,6.845,6.7,6.77,217258,0
+CRCT.US,D,20241021,000000,6.73,6.79,6.585,6.62,202732,0
+CRCT.US,D,20241022,000000,6.58,6.775,6.57,6.63,310686,0
+CRCT.US,D,20241023,000000,6.58,6.6,6.43,6.5,171501,0
+CRCT.US,D,20241024,000000,6.58,6.63,6.38,6.41,257237,0
+CRCT.US,D,20241025,000000,6.46,6.63,6.42,6.5,246360,0
+CRCT.US,D,20241028,000000,6.57,6.995,6.57,6.79,399397,0
+CRCT.US,D,20241029,000000,6.79,6.82,6.65,6.82,174725,0
+CRCT.US,D,20241030,000000,6.81,6.93,6.74,6.76,163668,0
+CRCT.US,D,20241031,000000,6.7,6.77,6.58,6.58,177084,0
+CRCT.US,D,20241101,000000,6.65,6.705,6.405,6.47,219677,0
+CRCT.US,D,20241104,000000,6.42,6.585,6.34,6.37,260757,0
+CRCT.US,D,20241105,000000,6.41,6.635,6.27,6.57,633418,0
+CRCT.US,D,20241106,000000,5.95,6.35,5.5,5.57,1109451,0
+CRCT.US,D,20241107,000000,5.59,6.13,5.55,5.8,574272,0
+CRCT.US,D,20241108,000000,5.77,5.895,5.5801,5.77,460894,0
+CRCT.US,D,20241111,000000,5.85,5.9165,5.755,5.91,278922,0
+CRCT.US,D,20241112,000000,5.91,5.97,5.56,5.57,416322,0
+CRCT.US,D,20241113,000000,5.58,5.735,5.43,5.54,532230,0
+CRCT.US,D,20241114,000000,5.54,5.595,5.075,5.17,372431,0
+CRCT.US,D,20241115,000000,5.2,5.26,4.975,5.05,741558,0
+CRCT.US,D,20241118,000000,5.05,5.2493,5.025,5.19,381499,0
+CRCT.US,D,20241119,000000,5.15,5.26,5.115,5.24,270868,0
+CRCT.US,D,20241120,000000,5.24,5.24,5.015,5.1,272740,0
+CRCT.US,D,20241121,000000,5.13,5.23,5.085,5.18,199748,0
+CRCT.US,D,20241122,000000,5.18,5.22,5.075,5.1,324391,0
+CRCT.US,D,20241125,000000,5.15,5.375,5.15,5.24,514139,0
+CRCT.US,D,20241126,000000,5.22,5.38,5.14,5.17,512336,0
+CRCT.US,D,20241127,000000,5.18,5.26,5.1,5.16,304749,0
+CRCT.US,D,20241129,000000,5.17,5.1988,5.07,5.19,182817,0
+CRCT.US,D,20241202,000000,5.18,5.5,5.15,5.48,782408,0
+CRCT.US,D,20241203,000000,5.5,5.59,5.38,5.56,323940,0
+CRCT.US,D,20241204,000000,5.44,5.78,5.44,5.71,308641,0
+CRCT.US,D,20241205,000000,5.73,5.75,5.525,5.58,288321,0
+CRCT.US,D,20241206,000000,5.63,5.865,5.53,5.62,476293,0
+CRCT.US,D,20241209,000000,5.67,5.96,5.65,5.94,541284,0
+CRCT.US,D,20241210,000000,5.88,6.07,5.81,5.95,286330,0
+CRCT.US,D,20241211,000000,6,6.07,5.92,6.03,852457,0
+CRCT.US,D,20241212,000000,5.99,5.99,5.87,5.95,330313,0
+CRCT.US,D,20241213,000000,5.93,6.01,5.85,5.97,244918,0
+CRCT.US,D,20241216,000000,5.95,6.355,5.95,6.34,257130,0
+CRCT.US,D,20241217,000000,6.31,6.405,6.185,6.38,324088,0
+CRCT.US,D,20241218,000000,6.4,6.495,6.07,6.12,448021,0
+CRCT.US,D,20241219,000000,6.18,6.26,5.94,6.05,254012,0
+CRCT.US,D,20241220,000000,5.93,6.06,5.8447,5.93,480272,0
+CRCT.US,D,20241223,000000,5.91,5.91,5.71,5.82,234706,0
+CRCT.US,D,20241224,000000,5.84,5.87,5.77,5.82,96300,0
+CRCT.US,D,20241226,000000,5.79,5.925,5.75,5.81,151588,0
+CRCT.US,D,20241227,000000,5.78,5.805,5.44,5.75,255220,0
+CRCT.US,D,20241230,000000,5.74,5.755,5.58,5.73,210096,0
+CRCT.US,D,20241231,000000,5.75,5.83,5.67,5.7,186709,0
+CRCT.US,D,20250102,000000,5.76,5.81,5.57,5.66,399462,0
+CRCT.US,D,20250103,000000,5.72,5.895,5.69,5.87,378293,0
+CRCT.US,D,20250106,000000,5.9,5.985,5.82,5.92,440090,0
+CRCT.US,D,20250107,000000,5.79,5.92,5.7,5.84,290105,0
+CRCT.US,D,20250108,000000,5.81,5.822,5.58,5.62,246437,0
+CRCT.US,D,20250110,000000,5.45,5.62,5.34,5.56,284749,0
+CRCT.US,D,20250113,000000,5.49,5.67,5.49,5.66,291831,0
+CRCT.US,D,20250114,000000,5.73,5.82,5.6901,5.75,241684,0
+CRCT.US,D,20250115,000000,5.9,5.92,5.8,5.86,191754,0
+CRCT.US,D,20250116,000000,5.85,5.9,5.78,5.78,198233,0
+CRCT.US,D,20250117,000000,5.85,5.85,5.72,5.73,220114,0
+CRCT.US,D,20250121,000000,5.79,5.81,5.64,5.78,218385,0
+CRCT.US,D,20250122,000000,5.74,5.87,5.66,5.82,248515,0
+CRCT.US,D,20250123,000000,5.79,5.95,5.7,5.94,255295,0
+CRCT.US,D,20250124,000000,5.84,5.92,5.705,5.79,226226,0
+CRCT.US,D,20250127,000000,5.78,5.91,5.585,5.6,215701,0
+CRCT.US,D,20250128,000000,5.6,5.635,5.515,5.53,208755,0
+CRCT.US,D,20250129,000000,5.53,5.53,5.315,5.46,165761,0
+CRCT.US,D,20250130,000000,5.49,5.6,5.41,5.48,207944,0
+CRCT.US,D,20250131,000000,5.47,5.51,5.31,5.37,242169,0
+CRCT.US,D,20250203,000000,5.22,5.37,5.1748,5.25,347932,0
+CRCT.US,D,20250204,000000,5.27,5.525,5.27,5.52,312498,0
+CRCT.US,D,20250205,000000,5.54,5.715,5.49,5.71,211244,0
+CRCT.US,D,20250206,000000,5.67,5.74,5.54,5.55,211523,0
+CRCT.US,D,20250207,000000,5.57,5.57,5.36,5.43,228064,0
+CRCT.US,D,20250210,000000,5.43,5.575,5.36,5.56,222555,0
+CRCT.US,D,20250211,000000,5.53,5.715,5.53,5.63,221177,0
+CRCT.US,D,20250212,000000,5.53,5.7588,5.51,5.67,207103,0
+CRCT.US,D,20250213,000000,5.73,5.8,5.7,5.79,225012,0
+CRCT.US,D,20250214,000000,5.8,5.99,5.75,5.98,237968,0
+CRCT.US,D,20250218,000000,6,6.005,5.935,6,272384,0
+CRCT.US,D,20250219,000000,5.96,6.0265,5.91,5.98,351826,0
+CRCT.US,D,20250220,000000,5.98,6.035,5.93,6.01,311471,0
+CRCT.US,D,20250221,000000,6.01,6.05,5.84,5.99,461684,0
+CRCT.US,D,20250224,000000,5.99,6,5.48,5.63,387593,0
+CRCT.US,D,20250225,000000,5.63,5.69,5.46,5.64,343835,0
+CRCT.US,D,20250226,000000,5.66,5.71,5.57,5.68,235820,0
+CRCT.US,D,20250227,000000,5.64,5.64,5.4,5.48,353762,0
+CRCT.US,D,20250228,000000,5.48,5.51,5.33,5.4,213965,0
+CRCT.US,D,20250303,000000,5.41,5.525,5.37,5.44,485239,0
+CRCT.US,D,20250304,000000,5.35,5.495,5.175,5.22,610903,0
+CRCT.US,D,20250305,000000,5.26,5.845,5.26,5.44,1272249,0
+CRCT.US,D,20250306,000000,5.32,5.754,5.195,5.68,649359,0
+CRCT.US,D,20250307,000000,5.66,5.67,5.295,5.56,440399,0
+CRCT.US,D,20250310,000000,5.5,5.7,5.41,5.42,366871,0
+CRCT.US,D,20250311,000000,5.45,5.55,5.415,5.43,465327,0
+CRCT.US,D,20250312,000000,5.5,5.5,5.325,5.39,375753,0
+CRCT.US,D,20250313,000000,5.41,5.475,5.195,5.2,369201,0
+CRCT.US,D,20250314,000000,5.28,5.43,5.25,5.38,393798,0
+CRCT.US,D,20250317,000000,5.38,5.48,5.35,5.44,252576,0
+CRCT.US,D,20250318,000000,5.41,5.5,5.38,5.49,358001,0
+CRCT.US,D,20250319,000000,5.48,5.635,5.36,5.57,414298,0
+CRCT.US,D,20250320,000000,5.47,5.64,5.38,5.39,182651,0
+CRCT.US,D,20250321,000000,5.3,5.37,5.08,5.36,418798,0
+CRCT.US,D,20250324,000000,5.44,5.45,5.27,5.28,287401,0
+CRCT.US,D,20250325,000000,5.29,5.305,5.1,5.13,290401,0
+CRCT.US,D,20250326,000000,5.13,5.245,5.12,5.24,213417,0
+CRCT.US,D,20250327,000000,5.22,5.26,5.19,5.22,196563,0
+CRCT.US,D,20250328,000000,5.21,5.231,5.1,5.16,185243,0
+CRCT.US,D,20250331,000000,5.18,5.19,5.055,5.15,295291,0
+CRCT.US,D,20250401,000000,5.16,5.37,5.1,5.22,343833,0
+CRCT.US,D,20250402,000000,5.14,5.395,5.14,5.33,341613,0
+CRCT.US,D,20250403,000000,5.07,5.19,4.775,4.825,540708,0
+CRCT.US,D,20250404,000000,4.59,4.935,4.59,4.885,498599,0
+CRCT.US,D,20250407,000000,4.76,5.2,4.663,4.92,561836,0
+CRCT.US,D,20250408,000000,4.92,4.94,4.525,4.61,653805,0
+CRCT.US,D,20250409,000000,4.59,5.1514,4.59,5.01,528668,0
+CRCT.US,D,20250410,000000,4.91,4.94,4.78,4.85,413193,0
+CRCT.US,D,20250411,000000,4.85,4.94,4.7501,4.89,272008,0
+CRCT.US,D,20250414,000000,4.8,4.92,4.75,4.8,446511,0
+CRCT.US,D,20250415,000000,4.75,4.82,4.64,4.8,793159,0
+CRCT.US,D,20250416,000000,4.8,4.82,4.03,4.105,503903,0
+CRCT.US,D,20250417,000000,4.12,4.18,3.94,4.12,397285,0
+CRCT.US,D,20250421,000000,4.07,4.16,4.01,4.15,404794,0
+CRCT.US,D,20250422,000000,4.19,4.35,4.19,4.29,309094,0
+CRCT.US,D,20250423,000000,4.38,4.53,4.35,4.36,318948,0
+CRCT.US,D,20250424,000000,4.38,4.56,4.36,4.49,400059,0
+CRCT.US,D,20250425,000000,4.45,4.73,4.4014,4.72,462602,0
+CRCT.US,D,20250428,000000,4.73,4.845,4.65,4.82,464591,0
+CRCT.US,D,20250429,000000,4.81,5,4.745,4.98,532688,0
+CRCT.US,D,20250430,000000,4.91,5.06,4.79,4.98,681371,0
+CRCT.US,D,20250501,000000,5.03,5.03,4.815,4.9,385869,0
+CRCT.US,D,20250502,000000,4.98,5.09,4.9,5.05,390950,0
+CRCT.US,D,20250505,000000,5.05,5.18,5.02,5.08,339912,0
+CRCT.US,D,20250506,000000,5.03,5.105,5,5.07,393694,0
+CRCT.US,D,20250507,000000,5.39,6.45,5.39,6.1,2377500,0
+CRCT.US,D,20250508,000000,6.2193,6.58,6.12,6.43,1366020,0
+CRCT.US,D,20250509,000000,6.31,6.45,6.11,6.13,722823,0
+CRCT.US,D,20250512,000000,6.19,6.44,6.115,6.25,631475,0
+CRCT.US,D,20250513,000000,6.3,6.44,6.15,6.25,746370,0
+CRCT.US,D,20250514,000000,6.25,6.32,6.14,6.22,548981,0
+CRCT.US,D,20250515,000000,6.21,6.39,6.03,6.28,929509,0
+CRCT.US,D,20250516,000000,6.26,6.33,6.155,6.29,483688,0
+CRCT.US,D,20250519,000000,6.2,6.25,6.06,6.18,354594,0
+CRCT.US,D,20250520,000000,6.21,6.41,6.16,6.26,427472,0
+CRCT.US,D,20250521,000000,6.22,6.29,6.09,6.11,356452,0
+CRCT.US,D,20250522,000000,6.08,6.205,6.03,6.11,361835,0
+CRCT.US,D,20250523,000000,6.01,6.0299,5.86,5.95,380294,0
+CRCT.US,D,20250527,000000,6.02,6.09,5.95,5.99,313337,0
+CRCT.US,D,20250528,000000,5.98,6.15,5.95,5.985,355887,0
+CRCT.US,D,20250529,000000,6.02,6.02,5.85,5.91,218872,0
+CRCT.US,D,20250530,000000,5.73,6.185,5.73,6.06,650128,0
+CRCT.US,D,20250602,000000,6.08,6.33,5.995,6.33,488068,0
+CRCT.US,D,20250603,000000,6.42,6.44,6.1546,6.23,528739,0
+CRCT.US,D,20250604,000000,6.23,6.43,6.17,6.42,456066,0
+CRCT.US,D,20250605,000000,6.38,6.58,6.38,6.48,599967,0
+CRCT.US,D,20250606,000000,6.51,6.6,6.41,6.42,410756,0
+CRCT.US,D,20250609,000000,6.47,6.505,6.365,6.37,249786,0
+CRCT.US,D,20250610,000000,6.4,6.5,6.36,6.41,276677,0
+CRCT.US,D,20250611,000000,6.44,6.69,6.395,6.66,422421,0
+CRCT.US,D,20250612,000000,6.62,6.655,6.39,6.55,353096,0
+CRCT.US,D,20250613,000000,6.48,6.53,6.2,6.27,332220,0
+CRCT.US,D,20250616,000000,6.35,6.59,6.345,6.59,424919,0
+CRCT.US,D,20250617,000000,6.53,6.65,6.49,6.55,392760,0
+CRCT.US,D,20250618,000000,6.56,6.6489,6.5,6.6,350794,0
+CRCT.US,D,20250620,000000,6.65,6.675,6.51,6.54,625630,0
+CRCT.US,D,20250623,000000,6.49,6.67,6.43,6.67,269608,0
+CRCT.US,D,20250624,000000,6.68,6.8501,6.67,6.73,450481,0
+CRCT.US,D,20250625,000000,6.77,6.77,6.63,6.66,408534,0
+CRCT.US,D,20250626,000000,6.66,6.68,6.51,6.52,393041,0
+CRCT.US,D,20250627,000000,6.58,6.58,6.38,6.49,1618974,0
+CRCT.US,D,20250630,000000,6.51,6.78,6.49,6.77,1048197,0
+CRCT.US,D,20250701,000000,6.73,7.1,6.715,6.91,1044324,0
+CRCT.US,D,20250702,000000,6.93,7.215,6.91,7.21,902190,0
+CRCT.US,D,20250703,000000,7.22,7.33,7.1,7.21,864933,0
+CRCT.US,D,20250707,000000,6.31,6.47,6.12,6.15,1098193,0
+CRCT.US,D,20250708,000000,6.15,6.15,5.8,6.02,969481,0
+CRCT.US,D,20250709,000000,6.07,6.095,5.875,5.885,659059,0
+CRCT.US,D,20250710,000000,5.81,5.82,5.58,5.63,806909,0
+CRCT.US,D,20250711,000000,5.62,5.67,5.29,5.3,479821,0
+CRCT.US,D,20250714,000000,5.3,5.34,5.14,5.2,758335,0
+CRCT.US,D,20250715,000000,5.215,5.36,5.11,5.14,664791,0
+CRCT.US,D,20250716,000000,5.16,5.305,5.16,5.25,521158,0
+CRCT.US,D,20250717,000000,5.24,5.37,5.2,5.28,469489,0
+CRCT.US,D,20250718,000000,5.33,5.505,5.265,5.44,643687,0
+CRCT.US,D,20250721,000000,5.46,5.58,5.36,5.38,482141,0
+CRCT.US,D,20250722,000000,5.41,5.59,5.41,5.49,654556,0
+CRCT.US,D,20250723,000000,5.53,5.62,5.49,5.61,313854,0
+CRCT.US,D,20250724,000000,5.58,5.58,5.43,5.44,407660,0
+CRCT.US,D,20250725,000000,5.43,5.43,5.21,5.21,371575,0
+CRCT.US,D,20250728,000000,5.24,5.3229,5.11,5.14,509630,0
+CRCT.US,D,20250729,000000,5.16,5.22,5.12,5.18,331194,0
+CRCT.US,D,20250730,000000,5.16,5.24,4.9,4.92,362038,0
+CRCT.US,D,20250731,000000,4.91,5.005,4.85,4.9,459565,0
+CRCT.US,D,20250801,000000,4.85,4.885,4.55,4.64,686321,0
+CRCT.US,D,20250804,000000,4.7,4.805,4.68,4.72,586560,0
+CRCT.US,D,20250805,000000,4.77,4.86,4.6001,4.85,1361582,0
+CRCT.US,D,20250806,000000,5.52,6.23,5.335,5.67,1785149,0
+CRCT.US,D,20250807,000000,5.67,5.74,5.49,5.69,1243763,0
+CRCT.US,D,20250808,000000,5.68,5.97,5.63,5.68,1019721,0
+CRCT.US,D,20250811,000000,5.68,5.77,5.57,5.57,494396,0
+CRCT.US,D,20250812,000000,5.59,5.61,5.345,5.56,683530,0
+CRCT.US,D,20250813,000000,5.56,5.69,5.43,5.65,554823,0
+CRCT.US,D,20250814,000000,5.53,5.68,5.53,5.66,531662,0
+CRCT.US,D,20250815,000000,5.69,5.71,5.455,5.52,1191278,0
+CRCT.US,D,20250818,000000,5.55,5.63,5.51,5.56,372387,0
+CRCT.US,D,20250819,000000,5.59,5.86,5.59,5.68,521732,0
+CRCT.US,D,20250820,000000,5.68,5.72,5.56,5.7,513495,0
+CRCT.US,D,20250821,000000,5.67,5.88,5.64,5.88,998091,0
+CRCT.US,D,20250822,000000,5.9,6.08,5.78,6.02,1498289,0
+CRCT.US,D,20250825,000000,6.02,6.025,5.85,5.89,592482,0
+CRCT.US,D,20250826,000000,5.84,5.9414,5.65,5.7,675970,0
+CRCT.US,D,20250827,000000,5.72,5.815,5.66,5.79,591164,0
+CRCT.US,D,20250828,000000,5.82,5.91,5.735,5.75,506095,0
+CRCT.US,D,20250829,000000,5.75,5.81,5.58,5.7,483622,0
+CRCT.US,D,20250902,000000,5.58,5.85,5.58,5.79,530270,0
+CRCT.US,D,20250903,000000,5.79,5.94,5.79,5.84,500468,0
+CRCT.US,D,20250904,000000,5.87,5.87,5.775,5.86,373019,0
+CRCT.US,D,20250905,000000,5.89,5.98,5.835,5.93,560653,0
+CRCT.US,D,20250908,000000,5.95,6.1,5.855,6.09,406349,0
+CRCT.US,D,20250909,000000,6.1,6.24,6.05,6.23,814455,0
+CRCT.US,D,20250910,000000,6.21,6.25,5.93,6.24,682283,0
+CRCT.US,D,20250911,000000,6.25,6.48,6.24,6.48,809684,0
+CRCT.US,D,20250912,000000,6.5,6.61,6.225,6.61,927717,0
+CRCT.US,D,20250915,000000,6.62,6.665,6.4,6.55,953007,0
+CRCT.US,D,20250916,000000,6.56,6.74,6.5,6.7,710159,0
+CRCT.US,D,20250917,000000,6.71,6.745,6.57,6.61,520889,0
+CRCT.US,D,20250918,000000,6.67,6.84,6.605,6.79,720081,0
+CRCT.US,D,20250919,000000,6.79,6.93,6.7,6.83,1290511,0
+CRCT.US,D,20250922,000000,6.83,6.87,6.725,6.84,427059,0
+CRCT.US,D,20250923,000000,6.87,6.9,6.64,6.8,712853,0
+CRCT.US,D,20250924,000000,6.8,6.844,6.68,6.75,325475,0
+CRCT.US,D,20250925,000000,6.68,6.78,6.25,6.26,443165,0
+CRCT.US,D,20250926,000000,6.28,6.31,6.195,6.28,568157,0
+CRCT.US,D,20250929,000000,6.3,6.55,6.225,6.32,1157705,0
+CRCT.US,D,20250930,000000,6.31,6.5199,6.255,6.29,1789803,0
+CRCT.US,D,20251001,000000,6.31,6.39,6.21,6.33,736933,0
+CRCT.US,D,20251002,000000,6.34,6.48,6.26,6.32,736932,0
+CRCT.US,D,20251003,000000,6.33,6.375,5.92,5.97,540719,0
+CRCT.US,D,20251006,000000,6.02,6.095,5.75,5.76,557211,0
+CRCT.US,D,20251007,000000,5.77,5.8,5.54,5.55,713106,0
+CRCT.US,D,20251008,000000,5.57,5.72,5.55,5.67,597315,0
+CRCT.US,D,20251009,000000,5.6,5.65,5.42,5.42,437757,0
+CRCT.US,D,20251010,000000,5.45,5.46,5.16,5.16,680552,0
+CRCT.US,D,20251013,000000,5.21,5.415,5.18,5.36,483976,0
+CRCT.US,D,20251014,000000,5.29,5.43,5.27,5.37,773801,0
+CRCT.US,D,20251015,000000,5.44,5.55,5.405,5.51,609155,0
+CRCT.US,D,20251016,000000,5.16,5.35,5.05,5.21,807653,0
+CRCT.US,D,20251017,000000,5.2,5.295,5.175,5.22,564509,0
+CRCT.US,D,20251020,000000,5.25,5.2929,5.1,5.12,374852,0
+CRCT.US,D,20251021,000000,5.12,5.18,5.07,5.1,399741,0
+CRCT.US,D,20251022,000000,5.11,5.16,5.025,5.08,569856,0
+CRCT.US,D,20251023,000000,5.1,5.26,5.1,5.26,573987,0
+CRCT.US,D,20251024,000000,5.28,5.31,5.17,5.22,280333,0
+CRCT.US,D,20251027,000000,5.27,5.36,5.27,5.31,441737,0
+CRCT.US,D,20251028,000000,5.31,5.4,5.215,5.25,530129,0
+CRCT.US,D,20251029,000000,5.26,5.365,5.17,5.26,596168,0
+CRCT.US,D,20251030,000000,5.25,5.25,5.15,5.2,490476,0
+CRCT.US,D,20251031,000000,5.23,5.395,5.1201,5.31,610447,0
+CRCT.US,D,20251103,000000,5.31,5.435,5.23,5.35,753143,0
+CRCT.US,D,20251104,000000,5.29,5.33,4.99,5.01,962082,0
+CRCT.US,D,20251105,000000,5.405,5.79,4.625,4.75,1487926,0
+CRCT.US,D,20251106,000000,4.88,4.93,4.71,4.79,1506893,0
+CRCT.US,D,20251107,000000,4.77,4.8025,4.66,4.77,875309,0
+CRCT.US,D,20251110,000000,4.78,4.81,4.7,4.78,624336,0
+CRCT.US,D,20251111,000000,4.79,4.855,4.72,4.8,503841,0
+CRCT.US,D,20251112,000000,4.8,4.9355,4.73,4.75,699662,0
+CRCT.US,D,20251113,000000,4.73,4.7776,4.62,4.63,833120,0
+CRCT.US,D,20251114,000000,4.6,4.67,4.52,4.6,489081,0
+CRCT.US,D,20251117,000000,4.56,4.58,4.49,4.55,618704,0
+CRCT.US,D,20251118,000000,4.53,4.6467,4.53,4.58,543175,0
+CRCT.US,D,20251119,000000,4.56,4.62,4.53,4.58,528928,0
+CRCT.US,D,20251120,000000,4.64,4.74,4.62,4.65,670085,0
+CRCT.US,D,20251121,000000,4.65,4.895,4.62,4.81,642589,0
+CRCT.US,D,20251124,000000,4.81,4.87,4.7,4.72,678496,0
+CRCT.US,D,20251125,000000,4.74,4.86,4.74,4.84,380736,0
+CRCT.US,D,20251126,000000,4.83,4.86,4.745,4.75,428936,0
+CRCT.US,D,20251128,000000,4.77,4.81,4.7,4.74,283395,0
+CRCT.US,D,20251201,000000,4.7,4.86,4.65,4.78,518241,0
+CRCT.US,D,20251202,000000,4.79,4.905,4.72,4.88,518314,0
+CRCT.US,D,20251203,000000,4.88,5.025,4.88,5.01,363992,0
+CRCT.US,D,20251204,000000,4.99,5.09,4.945,5.08,469841,0
+CRCT.US,D,20251205,000000,5.09,5.125,4.915,4.97,500373,0
+CRCT.US,D,20251208,000000,4.95,5.04,4.915,5.03,343154,0
+CRCT.US,D,20251209,000000,5.02,5.15,5.01,5.09,452316,0
+CRCT.US,D,20251210,000000,5.09,5.205,5.03,5.18,595033,0
+CRCT.US,D,20251211,000000,5.2,5.27,5.19,5.24,339348,0
+CRCT.US,D,20251212,000000,5.25,5.26,5.16,5.2,480017,0
+CRCT.US,D,20251215,000000,5.2,5.22,5.1,5.16,493714,0
+CRCT.US,D,20251216,000000,5.17,5.235,5.11,5.2,476358,0
+CRCT.US,D,20251217,000000,5.19,5.3,5.18,5.21,408460,0
+CRCT.US,D,20251218,000000,5.23,5.345,5.2,5.21,512152,0
+CRCT.US,D,20251219,000000,5.17,5.215,4.94,5.09,851336,0
+CRCT.US,D,20251222,000000,5.13,5.17,5.09,5.15,385648,0
+CRCT.US,D,20251223,000000,5.11,5.13,4.9,4.9,257391,0
+CRCT.US,D,20251224,000000,4.9,4.975,4.89,4.93,298878,0
+CRCT.US,D,20251226,000000,4.91,5.05,4.895,5.04,276935,0
+CRCT.US,D,20251229,000000,5,5.05,4.89,5.02,310750,0
+CRCT.US,D,20251230,000000,5.02,5.04,4.985,4.99,361878,0
+CRCT.US,D,20251231,000000,4.99,5.03,4.905,4.95,465538,0
+CRCT.US,D,20260102,000000,4.98,4.98,4.81,4.83,379800,0
+CRCT.US,D,20260105,000000,4.84,5.02,4.84,4.96,515544,0
+CRCT.US,D,20260106,000000,4.82,4.89,4.75,4.86,623419,0
+CRCT.US,D,20260107,000000,4.87,4.97,4.845,4.91,614490,0
+CRCT.US,D,20260108,000000,4.86,4.91,4.75,4.86,517509,0
+CRCT.US,D,20260109,000000,4.89,4.935,4.735,4.84,494568,0
+CRCT.US,D,20260112,000000,4.84,4.94,4.79,4.92,397592,0
+CRCT.US,D,20260113,000000,4.94,4.97,4.905,4.95,411263,0
+CRCT.US,D,20260114,000000,4.94,4.955,4.515,4.55,643782,0
+CRCT.US,D,20260115,000000,4.56,4.65,4.385,4.49,851960,0
+CRCT.US,D,20260116,000000,4.49,4.525,4.25,4.31,866608,0
+CRCT.US,D,20260120,000000,4.24,4.29,4.21,4.23,478811,0
+CRCT.US,D,20260121,000000,4.25,4.31,4.205,4.26,438815,0
+CRCT.US,D,20260122,000000,4.3,4.41,4.28,4.34,339944,0
+CRCT.US,D,20260123,000000,4.35,4.415,4.35,4.4,351611,0
+CRCT.US,D,20260126,000000,4.42,4.48,4.38,4.4,406827,0
+CRCT.US,D,20260127,000000,4.4,4.4655,4.35,4.4,277741,0
+CRCT.US,D,20260128,000000,4.42,4.495,4.41,4.44,321553,0
+CRCT.US,D,20260129,000000,4.46,4.475,4.39,4.41,403810,0
+CRCT.US,D,20260130,000000,4.41,4.48,4.3814,4.47,356101,0
+CRCT.US,D,20260202,000000,4.45,4.61,4.38,4.54,652845,0
+CRCT.US,D,20260203,000000,4.53,4.635,4.19,4.41,1563613,0
+CRCT.US,D,20260204,000000,4.44,4.55,4.4017,4.53,480870,0
+CRCT.US,D,20260205,000000,4.52,4.55,4.445,4.47,407629,0
+CRCT.US,D,20260206,000000,4.46,4.635,4.46,4.62,366647,0
+CRCT.US,D,20260209,000000,4.59,4.675,4.515,4.6,374053,0
+CRCT.US,D,20260210,000000,4.6,4.72,4.6,4.65,385245,0
+CRCT.US,D,20260211,000000,4.68,4.68,4.56,4.63,276079,0
+CRCT.US,D,20260212,000000,4.62,4.69,4.51,4.66,512691,0
+CRCT.US,D,20260213,000000,4.67,4.76,4.65,4.69,641035,0
+CRCT.US,D,20260217,000000,4.69,4.69,4.55,4.58,346479,0
+CRCT.US,D,20260218,000000,4.64,4.7486,4.585,4.65,441989,0
diff --git a/daily/us/nasdaq stocks/1/cresy.us.txt b/daily/us/nasdaq stocks/1/cresy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b91076bad194df77d111679c3343f26084a9de64
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cresy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRESY.US,D,20050225,000000,10.0385,10.4359,10.0175,10.2061,281708.8894353772,0
+CRESY.US,D,20050228,000000,10.4568,10.645,10.2129,10.3657,327657.255404359,0
+CRESY.US,D,20050301,000000,10.645,10.645,10.4159,10.4907,94547.93457702546,0
+CRESY.US,D,20050302,000000,10.5192,10.5192,9.77284,10.2199,127774.95151198449,0
+CRESY.US,D,20050303,000000,10.2061,10.4282,10.1921,10.4282,186160.53313413015,0
+CRESY.US,D,20050304,000000,10.5192,10.5819,10.3944,10.5255,153628.74974859302,0
+CRESY.US,D,20050307,000000,10.5331,10.8057,10.4907,10.8057,396794.605790966,0
+CRESY.US,D,20050308,000000,10.8057,10.8057,10.5192,10.561,265986.9132527483,0
+CRESY.US,D,20050309,000000,10.7641,10.7641,10.2261,10.2685,319684.0814160363,0
+CRESY.US,D,20050310,000000,10.2129,10.3944,9.31987,9.4535,623238.9146252335,0
+CRESY.US,D,20050311,000000,9.48049,9.57236,9.2651,9.4457,354800.92561320483,0
+CRESY.US,D,20050314,000000,9.4457,9.60622,8.51959,8.91708,807145.0960848846,0
+CRESY.US,D,20050315,000000,9.09161,9.18182,8.88325,8.93795,242130.13032023027,0
+CRESY.US,D,20050316,000000,9.13328,9.19568,8.9796,9.04288,257607.5306136468,0
+CRESY.US,D,20050317,000000,9.13328,9.28605,8.91708,8.91708,212863.96674239374,0
+CRESY.US,D,20050318,000000,9.10452,9.10452,8.91708,8.91708,108215.26061558434,0
+CRESY.US,D,20050321,000000,9.09848,9.13328,8.92409,8.94577,173117.19462509215,0
+CRESY.US,D,20050322,000000,9.13328,9.13328,8.81903,8.81903,193195.81175599506,0
+CRESY.US,D,20050323,000000,8.81903,8.82598,7.96994,8.41545,682624.0672728557,0
+CRESY.US,D,20050324,000000,8.41545,8.69317,8.32517,8.63155,148661.7324507195,0
+CRESY.US,D,20050328,000000,8.81903,8.98564,8.60379,8.75741,167598.28651634383,0
+CRESY.US,D,20050329,000000,8.81903,8.81903,8.5274,8.56907,209858.87342537584,0
+CRESY.US,D,20050330,000000,8.34514,8.7227,8.31825,8.61766,354308.5837144861,0
+CRESY.US,D,20050331,000000,8.65934,8.81296,8.50657,8.65237,148823.36521228592,0
+CRESY.US,D,20050401,000000,8.81903,8.91015,8.65237,8.71574,144585.82208832406,0
+CRESY.US,D,20050404,000000,8.60379,8.81903,8.50657,8.61073,93355.46761110052,0
+CRESY.US,D,20050405,000000,8.7088,8.88325,8.7088,8.79906,104039.49948798437,0
+CRESY.US,D,20050406,000000,8.88325,8.94577,8.77737,8.79126,111375.60645358048,0
+CRESY.US,D,20050407,000000,8.87544,8.87544,8.61766,8.63763,55809.77215936701,0
+CRESY.US,D,20050408,000000,8.63155,8.78517,8.62463,8.65934,39775.05785057569,0
+CRESY.US,D,20050411,000000,8.75741,9.0351,8.51959,8.59076,56397.39231753548,0
+CRESY.US,D,20050412,000000,8.66713,8.66713,8.32517,8.35988,179662.25809510102,0
+CRESY.US,D,20050413,000000,8.59597,8.7496,8.31825,8.34514,154160.43646427203,0
+CRESY.US,D,20050414,000000,8.26875,8.26875,7.6212,7.78836,620789.9656128159,0
+CRESY.US,D,20050415,000000,7.60063,7.60063,6.42311,7.37054,1224417.0840435126,0
+CRESY.US,D,20050418,000000,7.18246,7.42617,6.9456,7.19635,426921.0384747712,0
+CRESY.US,D,20050419,000000,7.00115,7.61486,7.00115,7.38452,212064.30992201247,0
+CRESY.US,D,20050420,000000,7.49595,7.55924,7.01513,7.08491,140790.64231180714,0
+CRESY.US,D,20050421,000000,7.24512,7.34268,6.7714,6.88987,301232.4256351112,0
+CRESY.US,D,20050422,000000,7.0501,7.14063,6.86888,6.93857,202985.22756507734,0
+CRESY.US,D,20050425,000000,6.93171,6.9456,6.74354,6.93171,205854.2090828814,0
+CRESY.US,D,20050426,000000,6.93171,6.98735,6.86194,6.88285,444098.7728849293,0
+CRESY.US,D,20050427,000000,6.81315,6.88285,6.37434,6.55548,275909.2507407504,0
+CRESY.US,D,20050428,000000,6.36739,6.50669,6.2141,6.2629,588879.1923111919,0
+CRESY.US,D,20050429,000000,6.22115,6.54844,6.22115,6.48586,644602.0868612169,0
+CRESY.US,D,20050502,000000,6.6459,6.7156,6.51363,6.56945,195008.86345646053,0
+CRESY.US,D,20050503,000000,6.72272,6.98735,6.58332,6.8759,138073.7231946873,0
+CRESY.US,D,20050504,000000,7.14063,7.37054,7.08491,7.25901,142945.03688373856,0
+CRESY.US,D,20050505,000000,7.30779,7.34963,6.7714,6.96651,208671.08530254892,0
+CRESY.US,D,20050506,000000,6.9456,7.08491,6.76438,6.79234,152677.03052752756,0
+CRESY.US,D,20050509,000000,6.65293,6.77826,6.55548,6.6459,309544.8157480372,0
+CRESY.US,D,20050510,000000,6.57639,7.08491,6.57639,7.00836,136713.66857598032,0
+CRESY.US,D,20050511,000000,7.08491,7.62839,7.02918,7.51009,298404.91568113014,0
+CRESY.US,D,20050512,000000,7.53049,7.71874,7.3774,7.48884,255979.50589023763,0
+CRESY.US,D,20050513,000000,7.4681,7.74704,7.31465,7.71874,203689.18077663638,0
+CRESY.US,D,20050516,000000,7.55924,7.77387,7.53762,7.6698,97322.38219678178,0
+CRESY.US,D,20050517,000000,7.6698,7.69123,7.55924,7.62839,65920.11407003317,0
+CRESY.US,D,20050518,000000,7.53762,7.78107,7.53762,7.74704,94159.69693723663,0
+CRESY.US,D,20050519,000000,7.84347,8.02513,7.56557,8.02513,131576.51152908953,0
+CRESY.US,D,20050520,000000,7.96994,8.10941,7.87194,8.06038,241670.75299788357,0
+CRESY.US,D,20050523,000000,8.06038,8.06038,7.34268,7.91404,231924.93549948695,0
+CRESY.US,D,20050524,000000,7.76814,8.2193,7.72517,8.15845,195299.16440322128,0
+CRESY.US,D,20050525,000000,8.15845,8.2193,8.15845,8.19221,140575.8408786728,0
+CRESY.US,D,20050526,000000,8.19221,8.30348,8.1364,8.1364,188600.97515909688,0
+CRESY.US,D,20050527,000000,8.00483,8.23447,7.99753,8.15845,73577.35981189941,0
+CRESY.US,D,20050531,000000,8.16521,8.22693,8.08067,8.15845,87543.91913404246,0
+CRESY.US,D,20050601,000000,7.96342,8.19221,7.88566,7.92706,390540.90664114925,0
+CRESY.US,D,20050602,000000,7.87194,7.90761,7.69123,7.69123,92688.41345760961,0
+CRESY.US,D,20050603,000000,7.59342,7.73247,7.43321,7.53049,160653.39463614437,0
+CRESY.US,D,20050606,000000,7.4681,7.86543,7.4681,7.83784,55204.925351610545,0
+CRESY.US,D,20050607,000000,8.06038,8.11696,7.78836,7.78836,74968.0395854295,0
+CRESY.US,D,20050608,000000,7.76085,8.095,7.71874,7.87194,135475.90190187955,0
+CRESY.US,D,20050609,000000,7.87194,7.95623,7.83055,7.86543,31357.393767945287,0
+CRESY.US,D,20050610,000000,7.80954,7.80954,7.65627,7.70496,35506.25154773189,0
+CRESY.US,D,20050613,000000,7.51712,7.93426,7.43321,7.6698,84232.57426879347,0
+CRESY.US,D,20050614,000000,7.59342,7.71874,7.59342,7.69123,22884.32792954113,0
+CRESY.US,D,20050615,000000,7.59342,7.79574,7.59342,7.76814,50033.95302960257,0
+CRESY.US,D,20050616,000000,7.86543,7.90761,7.78107,7.83784,78641.14409202652,0
+CRESY.US,D,20050617,000000,7.96342,7.96342,7.68404,7.73976,41893.93574989976,0
+CRESY.US,D,20050620,000000,7.78107,7.84347,7.60775,7.70496,63923.311440629004,0
+CRESY.US,D,20050621,000000,7.53049,7.61486,7.53049,7.53762,105380.62605961315,0
+CRESY.US,D,20050622,000000,7.49595,7.6212,7.49595,7.57198,29069.120481005877,0
+CRESY.US,D,20050623,000000,7.56557,7.87915,7.56557,7.73976,50144.54386646381,0
+CRESY.US,D,20050624,000000,7.90761,7.90761,7.55924,7.59342,50823.18879035653,0
+CRESY.US,D,20050627,000000,7.53049,7.59342,7.41924,7.44014,93047.83367740863,0
+CRESY.US,D,20050628,000000,7.35656,7.6212,7.30779,7.51712,55221.08862776719,0
+CRESY.US,D,20050629,000000,7.55924,7.74704,7.52339,7.74704,88126.96678645608,0
+CRESY.US,D,20050630,000000,7.55924,7.81675,7.55924,7.65627,53256.612550676306,0
+CRESY.US,D,20050701,000000,7.6212,7.74704,7.4747,7.51009,53301.486909479616,0
+CRESY.US,D,20050705,000000,7.4747,7.55185,6.93171,7.18246,137545.22659930235,0
+CRESY.US,D,20050706,000000,7.11276,7.3774,7.05705,7.30779,110606.7874627086,0
+CRESY.US,D,20050707,000000,7.18246,7.53049,7.18246,7.37054,41247.511040977195,0
+CRESY.US,D,20050708,000000,7.37054,7.4681,7.18942,7.20338,35069.630416816275,0
+CRESY.US,D,20050711,000000,7.30779,7.34268,7.08491,7.12666,121203.30370619167,0
+CRESY.US,D,20050712,000000,7.1197,7.18246,7.1197,7.1197,133211.97986651823,0
+CRESY.US,D,20050713,000000,7.12666,7.4681,7.1197,7.4122,117754.78366829749,0
+CRESY.US,D,20050714,000000,7.53049,7.67693,7.53049,7.6212,80642.51922718552,0
+CRESY.US,D,20050715,000000,7.68404,7.72517,7.6212,7.6698,32708.835061858244,0
+CRESY.US,D,20050718,000000,7.6698,7.6698,7.4747,7.53049,55406.54095419604,0
+CRESY.US,D,20050719,000000,7.55924,7.68404,7.53049,7.61486,35980.94144749013,0
+CRESY.US,D,20050720,000000,7.43321,7.61486,7.43321,7.51009,68769.4231793571,0
+CRESY.US,D,20050721,000000,7.55924,7.55924,7.4122,7.51009,36408.41756689607,0
+CRESY.US,D,20050722,000000,7.51009,7.51009,7.30779,7.31465,78270.13310182569,0
+CRESY.US,D,20050725,000000,7.2729,7.49595,7.2729,7.30779,78493.65419709714,0
+CRESY.US,D,20050726,000000,7.2729,7.28696,7.18942,7.18942,75945.06709416128,0
+CRESY.US,D,20050727,000000,7.14757,7.1546,6.99439,7.13368,176963.41632631427,0
+CRESY.US,D,20050728,000000,7.08491,7.80954,7.08491,7.57198,150414.17186559757,0
+CRESY.US,D,20050729,000000,7.55924,7.69844,7.503,7.6212,133317.2538362227,0
+CRESY.US,D,20050801,000000,7.6212,7.74704,6.93171,7.61486,142825.93905942646,0
+CRESY.US,D,20050802,000000,7.56557,7.74704,7.43321,7.71874,68414.46912796977,0
+CRESY.US,D,20050803,000000,8.03244,8.03244,7.65627,7.79574,110513.2106007491,0
+CRESY.US,D,20050804,000000,7.71874,7.74704,7.66339,7.66339,57607.19227039154,0
+CRESY.US,D,20050805,000000,7.63474,7.80954,7.63474,7.63474,49649.11818479409,0
+CRESY.US,D,20050808,000000,7.57198,7.86543,7.57198,7.57912,38216.15240020477,0
+CRESY.US,D,20050809,000000,7.63474,7.63474,7.4747,7.55924,42428.49357384346,0
+CRESY.US,D,20050810,000000,7.65627,7.6698,7.61486,7.6698,76211.22946403021,0
+CRESY.US,D,20050811,000000,7.66339,7.74704,7.62839,7.62839,134863.39880541732,0
+CRESY.US,D,20050812,000000,7.6212,7.6212,7.40542,7.4681,47224.94577332713,0
+CRESY.US,D,20050815,000000,7.49595,7.49595,7.24512,7.32176,126272.40485347556,0
+CRESY.US,D,20050816,000000,7.6698,7.6698,7.21016,7.26603,122730.30795362184,0
+CRESY.US,D,20050817,000000,7.1546,7.23115,7.05705,7.12666,145141.96639292434,0
+CRESY.US,D,20050818,000000,7.18246,7.43321,7.05705,7.1197,124439.14905781425,0
+CRESY.US,D,20050819,000000,7.1197,7.18246,7.09888,7.10573,65802.50496852498,0
+CRESY.US,D,20050822,000000,7.25901,7.503,7.18246,7.43321,303927.0139101725,0
+CRESY.US,D,20050823,000000,7.4681,7.52339,7.40542,7.43321,87103.78887080336,0
+CRESY.US,D,20050824,000000,7.18942,7.37054,7.12666,7.13368,228490.23931620043,0
+CRESY.US,D,20050825,000000,6.98041,7.14757,6.98041,7.10573,131166.04938458535,0
+CRESY.US,D,20050826,000000,7.21016,7.21016,7.05705,7.18246,298149.7060576042,0
+CRESY.US,D,20050829,000000,7.18246,7.19635,7.09186,7.14757,94280.70883372518,0
+CRESY.US,D,20050830,000000,7.21016,7.40542,7.16849,7.34268,95725.51431491139,0
+CRESY.US,D,20050831,000000,7.38452,7.41924,7.21016,7.40542,65962.64900728749,0
+CRESY.US,D,20050901,000000,7.43321,7.53049,7.40542,7.53049,83373.15586156987,0
+CRESY.US,D,20050902,000000,7.60063,7.60063,7.4472,7.55185,124908.09674104315,0
+CRESY.US,D,20050906,000000,7.55924,7.65627,7.40542,7.52339,195445.9099367487,0
+CRESY.US,D,20050907,000000,7.6212,7.6212,7.33564,7.4122,432270.8702079336,0
+CRESY.US,D,20050908,000000,7.41924,7.54465,7.3635,7.4681,562747.8536089989,0
+CRESY.US,D,20050909,000000,7.6212,7.80954,7.55185,7.78107,329210.8439875732,0
+CRESY.US,D,20050912,000000,7.80216,7.87915,7.78836,7.87915,144627.293652147,0
+CRESY.US,D,20050913,000000,7.93426,7.96994,7.87194,7.96994,147497.33854338244,0
+CRESY.US,D,20050914,000000,7.99753,8.01133,7.87915,7.97644,118369.41351162245,0
+CRESY.US,D,20050915,000000,7.93426,8.24881,7.93426,8.19221,287792.4488361767,0
+CRESY.US,D,20050916,000000,8.25661,8.5543,7.80216,8.53349,163458.5737480669,0
+CRESY.US,D,20050919,000000,8.64544,8.69317,8.56907,8.63763,129636.91839029246,0
+CRESY.US,D,20050920,000000,8.65934,8.71574,8.63155,8.67322,82685.25958882434,0
+CRESY.US,D,20050921,000000,8.4354,8.75741,8.40849,8.6871,136207.5028226539,0
+CRESY.US,D,20050922,000000,8.67322,8.7227,8.65934,8.67322,168984.92547083474,0
+CRESY.US,D,20050923,000000,8.61073,8.88325,8.20662,8.83291,311817.24477084936,0
+CRESY.US,D,20050926,000000,8.95872,9.13328,8.87544,8.94577,256425.05935797666,0
+CRESY.US,D,20050927,000000,9.0351,9.0351,8.81903,8.86762,91021.15025458332,0
+CRESY.US,D,20050928,000000,8.82598,8.88325,8.62463,8.65237,110725.8852870207,0
+CRESY.US,D,20050929,000000,8.69317,8.7496,8.24881,8.65934,71047.16906932606,0
+CRESY.US,D,20050930,000000,8.69317,8.79126,8.40849,8.65237,111861.56811171112,0
+CRESY.US,D,20051003,000000,8.56907,8.7227,8.50657,8.701,106982.81080864035,0
+CRESY.US,D,20051004,000000,8.65934,8.83291,8.65934,8.77737,105302.36177506519,0
+CRESY.US,D,20051005,000000,8.5274,8.84072,8.5274,8.75741,106759.50238805515,0
+CRESY.US,D,20051006,000000,8.75741,8.75741,8.34514,8.40849,151089.41399450996,0
+CRESY.US,D,20051007,000000,8.42931,8.42931,8.20662,8.25661,44227.08339564248,0
+CRESY.US,D,20051010,000000,8.20662,8.25661,7.87915,7.91404,76508.4423380948,0
+CRESY.US,D,20051011,000000,7.91404,7.93426,7.64194,7.73976,116350.06736547349,0
+CRESY.US,D,20051012,000000,7.58622,7.77387,7.58622,7.73247,42254.525680473285,0
+CRESY.US,D,20051013,000000,7.6698,7.80216,7.18942,7.30779,185570.3608797264,0
+CRESY.US,D,20051014,000000,7.2729,7.51712,7.02225,7.1546,269358.87040358473,0
+CRESY.US,D,20051017,000000,7.21016,7.32872,7.02918,7.21016,251343.19772951648,0
+CRESY.US,D,20051018,000000,7.18246,7.21016,6.9456,6.97338,265476.4940056965,0
+CRESY.US,D,20051019,000000,7.00836,7.09186,6.54141,7.08491,357655.0199029699,0
+CRESY.US,D,20051020,000000,7.03613,7.21016,6.74354,6.84797,113400.26946688622,0
+CRESY.US,D,20051021,000000,6.93171,7.05705,6.83408,7.05705,171507.24725001605,0
+CRESY.US,D,20051024,000000,6.93171,7.00836,6.86888,6.90386,237654.3915476442,0
+CRESY.US,D,20051025,000000,6.93171,7.00836,6.80619,6.93171,129670.9463400959,0
+CRESY.US,D,20051026,000000,7.00115,7.00115,6.68088,6.68088,139648.5792465286,0
+CRESY.US,D,20051027,000000,6.65293,6.7156,6.27686,6.48586,396127.87064950453,0
+CRESY.US,D,20051028,000000,6.36044,6.86194,6.36044,6.73668,106965.79683373861,0
+CRESY.US,D,20051031,000000,6.74354,6.95941,6.74354,6.92467,142758.9465332509,0
+CRESY.US,D,20051101,000000,6.92467,6.99439,6.8759,6.95247,47039.493446898276,0
+CRESY.US,D,20051102,000000,6.88987,7.14757,6.88987,7.04308,97209.45193837155,0
+CRESY.US,D,20051103,000000,7.55924,7.55924,7.05705,7.24512,97951.47391877319,0
+CRESY.US,D,20051104,000000,7.07788,7.34268,7.05705,7.10573,69695.7277754131,0
+CRESY.US,D,20051107,000000,7.05705,7.25901,7.05705,7.07788,52599.873119469565,0
+CRESY.US,D,20051108,000000,7.08491,7.14757,7.05705,7.14757,64305.91320123164,0
+CRESY.US,D,20051109,000000,6.93171,7.18942,6.93171,7.10573,90401.3098814447,0
+CRESY.US,D,20051110,000000,7.09888,7.12666,7.04308,7.04308,84760.32650277647,0
+CRESY.US,D,20051111,000000,7.01513,7.21016,6.97338,7.05705,84739.59072086499,0
+CRESY.US,D,20051114,000000,7.06389,7.13368,7.05705,7.05705,46799.80907547017,0
+CRESY.US,D,20051115,000000,6.93171,7.1197,6.93171,7.06389,62259.66370726932,0
+CRESY.US,D,20051116,000000,7.05705,7.11276,7.05705,7.06389,98109.38487332987,0
+CRESY.US,D,20051117,000000,7.05705,7.1197,6.97338,7.03613,122608.02000901567,0
+CRESY.US,D,20051118,000000,7.05705,7.17544,6.9456,7.00115,65852.05817042626,0
+CRESY.US,D,20051121,000000,6.99439,7.04308,6.73668,6.82722,137941.86488919889,0
+CRESY.US,D,20051122,000000,6.68088,7.08491,6.68088,6.95941,112065.73581053186,0
+CRESY.US,D,20051123,000000,6.93171,7.04308,6.78539,6.92467,83573.60175338088,0
+CRESY.US,D,20051125,000000,6.8759,6.8759,6.74354,6.81315,53317.65018563626,0
+CRESY.US,D,20051128,000000,6.88987,6.92467,6.54844,6.56945,149657.04998247066,0
+CRESY.US,D,20051129,000000,6.46485,6.88285,6.46485,6.54844,100328.43254988788,0
+CRESY.US,D,20051130,000000,6.36044,6.83408,6.33944,6.68088,91270.08597486424,0
+CRESY.US,D,20051201,000000,6.68088,6.86888,6.62507,6.75752,60487.55188391112,0
+CRESY.US,D,20051202,000000,6.7714,6.88285,6.7714,6.86888,66345.25076789013,0
+CRESY.US,D,20051205,000000,6.92467,6.92467,6.56241,6.80619,150151.51862805212,0
+CRESY.US,D,20051206,000000,6.7156,6.85501,6.57639,6.61119,143570.30046137713,0
+CRESY.US,D,20051207,000000,6.57639,6.86888,6.51363,6.86888,302859.3869850891,0
+CRESY.US,D,20051208,000000,6.80619,6.91775,6.66692,6.84797,124754.9709669276,0
+CRESY.US,D,20051209,000000,6.72958,6.85501,6.6459,6.7156,50786.39606963153,0
+CRESY.US,D,20051212,000000,6.5276,6.82019,6.5276,6.7504,98344.39040166,0
+CRESY.US,D,20051213,000000,6.55548,6.77826,6.55548,6.66692,72843.4194695761,0
+CRESY.US,D,20051214,000000,6.65293,6.80619,6.61821,6.78539,75840.21847382937,0
+CRESY.US,D,20051215,000000,6.79234,6.84797,6.7156,6.75752,62028.06097391954,0
+CRESY.US,D,20051216,000000,6.61821,6.82722,6.61821,6.81315,96437.54916454872,0
+CRESY.US,D,20051219,000000,6.80619,6.8412,6.61821,6.7504,176702.88983563153,0
+CRESY.US,D,20051220,000000,6.68088,6.76438,6.48586,6.54844,224978.9802458561,0
+CRESY.US,D,20051221,000000,6.56241,6.57639,6.44403,6.53456,263433.7536440576,0
+CRESY.US,D,20051222,000000,6.42311,6.58332,6.42311,6.45087,139535.86166280464,0
+CRESY.US,D,20051223,000000,6.48586,6.61821,6.43014,6.45087,109305.21838272634,0
+CRESY.US,D,20051227,000000,6.47189,6.47884,6.30456,6.45791,189230.49223046083,0
+CRESY.US,D,20051228,000000,6.39523,6.60416,6.39523,6.57639,170845.82897571134,0
+CRESY.US,D,20051229,000000,6.58332,6.79928,6.52058,6.79928,174142.28661292134,0
+CRESY.US,D,20051230,000000,6.84797,6.88285,6.55548,6.88285,164648.48861775658,0
+CRESY.US,D,20060103,000000,6.93171,6.99439,6.86888,6.97338,171414.7337614879,0
+CRESY.US,D,20060104,000000,7.1197,7.1197,6.9456,7.09186,133416.147565339,0
+CRESY.US,D,20060105,000000,7.21726,7.23818,7.02918,7.10573,116373.46158096337,0
+CRESY.US,D,20060106,000000,6.90386,7.16146,6.90386,7.04308,183597.8031645572,0
+CRESY.US,D,20060109,000000,7.16146,7.16146,6.95941,6.98735,118961.71251288889,0
+CRESY.US,D,20060110,000000,6.65998,7.06389,6.65998,7.00115,71944.7625827354,0
+CRESY.US,D,20060111,000000,7.07788,7.07788,6.93171,7.04308,159277.38941596702,0
+CRESY.US,D,20060112,000000,7.05705,7.22413,6.93171,7.22413,297506.36513163254,0
+CRESY.US,D,20060113,000000,6.80619,7.23818,6.80619,7.11276,97134.59044880394,0
+CRESY.US,D,20060117,000000,7.18246,7.23818,6.65998,6.95247,66701.2681927088,0
+CRESY.US,D,20060118,000000,6.68088,6.93171,6.68088,6.70873,109174.4234506693,0
+CRESY.US,D,20060119,000000,6.70873,6.88285,6.70163,6.73668,42941.25224244431,0
+CRESY.US,D,20060120,000000,6.65998,6.83408,6.6459,6.67394,106226.32694957222,0
+CRESY.US,D,20060123,000000,6.68772,6.74354,6.52058,6.55548,215185.31094304836,0
+CRESY.US,D,20060124,000000,6.51363,6.84797,6.51363,6.83408,239907.6798486919,0
+CRESY.US,D,20060125,000000,6.7714,7.1197,6.7714,6.96651,346637.40778066905,0
+CRESY.US,D,20060126,000000,7.1197,7.1197,6.93171,7.08491,92522.42086497461,0
+CRESY.US,D,20060127,000000,7.14757,7.46105,6.93857,7.44014,264615.16152629646,0
+CRESY.US,D,20060130,000000,7.49595,7.62839,7.40542,7.55924,175973.41566171992,0
+CRESY.US,D,20060131,000000,7.4681,7.64907,7.4681,7.58622,405124.0098787937,0
+CRESY.US,D,20060201,000000,7.53762,7.77387,7.53762,7.6212,327961.3802057274,0
+CRESY.US,D,20060202,000000,7.68404,7.68404,7.4681,7.51712,348521.70550103555,0
+CRESY.US,D,20060203,000000,7.4681,7.62839,7.4681,7.61486,266973.7237970486,0
+CRESY.US,D,20060206,000000,7.53762,7.87194,7.53762,7.76814,178144.8242085531,0
+CRESY.US,D,20060207,000000,7.74704,7.74704,7.55924,7.57912,77692.93400328452,0
+CRESY.US,D,20060208,000000,7.44014,7.6212,7.40542,7.55924,197237.69416858704,0
+CRESY.US,D,20060209,000000,7.49595,7.57198,7.38452,7.53762,224374.98413684472,0
+CRESY.US,D,20060210,000000,7.59342,7.61486,7.34963,7.59342,262592.62525985343,0
+CRESY.US,D,20060213,000000,7.40542,7.58622,7.37054,7.55924,580048.9393371945,0
+CRESY.US,D,20060214,000000,7.48172,7.55924,7.48172,7.54465,235750.95310551324,0
+CRESY.US,D,20060215,000000,7.55924,8.10941,7.55924,7.94893,232064.23741899486,0
+CRESY.US,D,20060216,000000,7.87194,8.00483,7.86543,7.93426,110799.25805378442,0
+CRESY.US,D,20060217,000000,7.92054,8.32517,7.92054,8.30348,318868.4739941847,0
+CRESY.US,D,20060221,000000,8.18543,9.41184,8.18543,9.0351,820930.6692490104,0
+CRESY.US,D,20060222,000000,8.91708,8.93795,8.74351,8.81903,612069.2401022484,0
+CRESY.US,D,20060223,000000,8.81903,8.90322,8.75741,8.88325,310778.3289284126,0
+CRESY.US,D,20060224,000000,8.7227,8.98564,8.7227,8.91015,107181.6616403043,0
+CRESY.US,D,20060227,000000,8.81903,8.98564,8.78517,8.79906,207214.26370158835,0
+CRESY.US,D,20060228,000000,8.81903,9.00127,8.64544,8.88325,119420.02646180421,0
+CRESY.US,D,20060301,000000,8.88325,9.16707,8.81903,9.09848,192106.91736228438,0
+CRESY.US,D,20060302,000000,9.21044,9.21044,8.82598,8.98564,93150.4492135347,0
+CRESY.US,D,20060303,000000,8.88848,8.94577,8.79906,8.82598,376165.16122261964,0
+CRESY.US,D,20060306,000000,8.75741,8.87544,8.65934,8.79126,146610.4851016298,0
+CRESY.US,D,20060307,000000,8.65934,8.81903,8.25661,8.62463,265697.67567941896,0
+CRESY.US,D,20060308,000000,8.5543,8.5543,8.21425,8.22693,241325.1566326922,0
+CRESY.US,D,20060309,000000,8.32517,8.51959,8.19221,8.31825,204924.82070387446,0
+CRESY.US,D,20060310,000000,8.31825,8.36684,8.04007,8.31825,156781.65197256967,0
+CRESY.US,D,20060313,000000,8.34514,8.54043,8.34514,8.47099,77068.41478704794,0
+CRESY.US,D,20060314,000000,8.2193,8.69317,8.2193,8.67322,53165.58778495206,0
+CRESY.US,D,20060315,000000,8.65934,8.81296,8.45796,8.5543,89356.33281044914,0
+CRESY.US,D,20060316,000000,8.44321,8.66713,8.42239,8.59597,70287.9204393364,0
+CRESY.US,D,20060317,000000,8.63155,8.78517,8.60379,8.74351,162737.60656160617,0
+CRESY.US,D,20060320,000000,8.81296,9.1124,8.7496,8.93102,160439.65657644137,0
+CRESY.US,D,20060321,000000,9.05599,9.10452,8.75741,8.76955,96776.23360243627,0
+CRESY.US,D,20060322,000000,8.75741,8.76348,8.56907,8.7496,109292.45790155005,0
+CRESY.US,D,20060323,000000,8.6871,8.75741,8.34514,8.42931,52869.438284318836,0
+CRESY.US,D,20060324,000000,8.38767,8.50657,8.35296,8.47099,36857.79917898799,0
+CRESY.US,D,20060327,000000,8.4354,8.73571,8.25661,8.64544,63139.92423374753,0
+CRESY.US,D,20060328,000000,8.64544,8.81903,8.42931,8.75741,843371.0387709596,0
+CRESY.US,D,20060329,000000,8.84768,9.12543,8.57514,9.02738,169692.06880268786,0
+CRESY.US,D,20060330,000000,8.9796,9.02738,8.91708,8.91708,123687.3440418441,0
+CRESY.US,D,20060331,000000,8.88325,9.09161,8.84072,9.09161,64195.3223643704,0
+CRESY.US,D,20060403,000000,9.06982,9.50996,8.86762,9.31987,631228.0392150267,0
+CRESY.US,D,20060404,000000,9.31372,9.4188,8.98564,9.16179,218264.8404002613,0
+CRESY.US,D,20060405,000000,9.13328,9.4457,9.13328,9.4457,171611.45784628915,0
+CRESY.US,D,20060406,000000,9.4535,9.94819,9.4457,9.76857,452289.93842668046,0
+CRESY.US,D,20060407,000000,9.858,10.0175,9.83012,10.0107,243495.50180609402,0
+CRESY.US,D,20060410,000000,10.2328,10.2328,9.79456,9.94032,311160.0799902701,0
+CRESY.US,D,20060411,000000,9.96906,10.0723,9.37713,9.50996,221893.07054805502,0
+CRESY.US,D,20060412,000000,9.4457,9.50996,9.13328,9.16179,309192.83914225764,0
+CRESY.US,D,20060413,000000,9.16707,9.29379,8.85461,8.91708,246937.64160340003,0
+CRESY.US,D,20060417,000000,8.90322,9.19568,8.90322,8.91708,91177.8914983655,0
+CRESY.US,D,20060418,000000,9.27202,9.73813,9.13328,9.60622,508864.59509522334,0
+CRESY.US,D,20060419,000000,9.70428,10.9585,9.70428,10.7424,1015127.1154039134,0
+CRESY.US,D,20060420,000000,10.9514,10.9585,10.4907,10.7641,639032.1368277634,0
+CRESY.US,D,20060421,000000,10.7076,11.495,10.6652,10.9731,1225494.2813294786,0
+CRESY.US,D,20060424,000000,10.9151,11.6197,10.9151,11.5929,1014637.9636254887,0
+CRESY.US,D,20060425,000000,12.0304,12.1284,11.132,11.3274,1034847.3756884487,0
+CRESY.US,D,20060426,000000,11.4611,11.4611,10.7208,11.1606,713235.3982413603,0
+CRESY.US,D,20060427,000000,11.0278,11.1529,10.6512,11.0756,424210.49959823955,0
+CRESY.US,D,20060428,000000,10.9514,11.0278,10.7424,10.9437,297376.6335730069,0
+CRESY.US,D,20060501,000000,11.0078,12.4079,11.0001,12.2535,1109302.6566052774,0
+CRESY.US,D,20060502,000000,12.4426,12.5112,11.6753,11.9194,788117.0919041635,0
+CRESY.US,D,20060503,000000,12.1771,12.184,11.495,11.6824,357729.45604316494,0
+CRESY.US,D,20060504,000000,11.8638,12.4358,11.7179,11.9194,579588.4986414164,0
+CRESY.US,D,20060505,000000,12.2335,12.2335,11.5235,11.5999,346800.1039156668,0
+CRESY.US,D,20060508,000000,11.6824,12.2134,11.6824,12.1917,705362.1813555851,0
+CRESY.US,D,20060509,000000,12.3785,12.8879,11.711,12.0113,1121719.6681632453,0
+CRESY.US,D,20060510,000000,12.0304,12.0937,11.843,11.8993,193725.37172481135,0
+CRESY.US,D,20060511,000000,11.9687,12.0937,11.4107,11.4107,519927.93227507256,0
+CRESY.US,D,20060512,000000,10.7076,11.0278,9.95521,10.3586,1702612.9260049383,0
+CRESY.US,D,20060515,000000,9.71205,10.061,9.2651,9.62793,1003814.9488411264,0
+CRESY.US,D,20060516,000000,9.50996,10.3944,9.4535,10.2823,436037.3389018039,0
+CRESY.US,D,20060517,000000,10.2328,10.2823,9.2651,9.48824,392064.72076828533,0
+CRESY.US,D,20060518,000000,9.4457,9.55149,8.88325,8.88325,612510.540076262,0
+CRESY.US,D,20060519,000000,8.806,8.96574,8.69317,8.87544,403759.7017663613,0
+CRESY.US,D,20060522,000000,8.65934,8.806,7.35656,8.44321,1091263.5897157192,0
+CRESY.US,D,20060523,000000,8.73571,9.48049,8.63763,9.06377,674697.6817155128,0
+CRESY.US,D,20060524,000000,8.95872,8.97267,8.12208,8.24881,450640.6462346441,0
+CRESY.US,D,20060525,000000,8.38074,8.7496,8.32517,8.54043,189320.8789721263,0
+CRESY.US,D,20060526,000000,8.56907,8.97267,8.56907,8.97267,225353.28769369415,0
+CRESY.US,D,20060530,000000,8.82598,9.13328,8.63763,8.63763,244130.33574461477,0
+CRESY.US,D,20060531,000000,8.81903,9.00819,8.45796,8.54043,228043.62247503005,0
+CRESY.US,D,20060601,000000,8.51351,9.23039,8.50657,9.22347,273598.54027440934,0
+CRESY.US,D,20060602,000000,9.18794,9.28605,8.95872,9.21744,224889.656877622,0
+CRESY.US,D,20060605,000000,9.13328,9.2027,8.91708,9.06982,249739.63059502855,0
+CRESY.US,D,20060606,000000,8.82598,9.06982,8.50657,8.79126,209036.8857629361,0
+CRESY.US,D,20060607,000000,8.6871,8.7227,8.25661,8.38767,238051.02983754073,0
+CRESY.US,D,20060608,000000,8.14317,8.36684,8.10178,8.28265,280298.85626539646,0
+CRESY.US,D,20060609,000000,8.36684,8.63155,8.15845,8.32517,118898.97348043876,0
+CRESY.US,D,20060612,000000,8.50657,8.50657,7.6698,7.69844,293836.66342001595,0
+CRESY.US,D,20060613,000000,7.40542,7.83784,7.24512,7.6212,592516.9928198678,0
+CRESY.US,D,20060614,000000,7.55924,7.92054,7.43321,7.81675,403418.3588948954,0
+CRESY.US,D,20060615,000000,8.24881,8.5274,7.87194,8.35296,193033.11562099727,0
+CRESY.US,D,20060616,000000,8.50657,8.61073,8.38074,8.4354,160628.9370472231,0
+CRESY.US,D,20060619,000000,8.6871,8.6871,8.06038,8.06038,150237.65187599216,0
+CRESY.US,D,20060620,000000,8.12971,8.3113,8.06038,8.26875,117996.16943721577,0
+CRESY.US,D,20060621,000000,8.35296,8.54823,8.19221,8.34514,145996.91863173622,0
+CRESY.US,D,20060622,000000,8.42239,8.42239,8.17199,8.26183,66747.3122622866,0
+CRESY.US,D,20060623,000000,8.25661,8.4354,8.1364,8.34514,65084.72790235829,0
+CRESY.US,D,20060626,000000,8.34514,8.50657,7.93426,8.07391,202424.82976675167,0
+CRESY.US,D,20060627,000000,8.095,8.38074,8.06038,8.08824,99258.04085388285,0
+CRESY.US,D,20060628,000000,8.10941,8.19221,7.90761,7.91404,123313.03659400607,0
+CRESY.US,D,20060629,000000,7.93426,8.69317,7.93426,8.51351,341241.8509899583,0
+CRESY.US,D,20060630,000000,8.68016,8.7496,8.44321,8.51959,134969.73614855311,0
+CRESY.US,D,20060703,000000,8.58294,8.58294,8.38074,8.48488,39901.81196359357,0
+CRESY.US,D,20060705,000000,8.49269,8.50657,8.26183,8.50657,85253.4127628972,0
+CRESY.US,D,20060706,000000,8.5274,8.59597,8.33212,8.51959,85921.74296450574,0
+CRESY.US,D,20060707,000000,8.50657,8.51351,8.38074,8.40849,49054.69243666493,0
+CRESY.US,D,20060710,000000,8.40849,8.48488,8.26183,8.33819,149012.64568306765,0
+CRESY.US,D,20060711,000000,8.44321,8.47099,8.25661,8.47099,265332.9385924631,0
+CRESY.US,D,20060712,000000,8.47099,8.9796,8.38074,8.91708,511882.4488934175,0
+CRESY.US,D,20060713,000000,8.66713,9.04288,8.65934,8.75741,191092.45910876882,0
+CRESY.US,D,20060714,000000,8.74351,8.89541,8.56907,8.88325,142354.86462933486,0
+CRESY.US,D,20060717,000000,9.09848,9.25134,8.69317,8.86762,165715.0521694087,0
+CRESY.US,D,20060718,000000,8.76348,9.12543,8.76348,9.00819,115112.30069137271,0
+CRESY.US,D,20060719,000000,9.13328,9.37713,8.95269,9.21044,197031.3997229036,0
+CRESY.US,D,20060720,000000,9.29379,9.29379,8.82598,8.9796,113235.44658502574,0
+CRESY.US,D,20060721,000000,8.93102,9.05599,8.68016,8.75741,74239.8414596355,0
+CRESY.US,D,20060724,000000,8.34514,8.97267,8.34514,8.97267,103018.76733122376,0
+CRESY.US,D,20060725,000000,8.81903,9.42567,8.81296,9.31987,130399.35714057619,0
+CRESY.US,D,20060726,000000,9.40488,9.42567,9.06982,9.37713,100555.35644013969,0
+CRESY.US,D,20060727,000000,9.19568,9.31987,9.14711,9.2027,142510.1171503131,0
+CRESY.US,D,20060728,000000,9.12543,9.73206,8.99345,9.72514,231784.57020654768,0
+CRESY.US,D,20060731,000000,9.4457,9.76857,9.2651,9.72514,167098.50100360555,0
+CRESY.US,D,20060801,000000,9.39091,9.66957,9.27903,9.522,80246.09361197523,0
+CRESY.US,D,20060802,000000,9.62793,9.76857,9.46733,9.7608,82353.48707824064,0
+CRESY.US,D,20060803,000000,9.7461,9.76857,9.51669,9.64187,65219.56365345448,0
+CRESY.US,D,20060804,000000,9.4535,9.71205,9.39091,9.43967,90023.38696394005,0
+CRESY.US,D,20060807,000000,9.58545,9.58545,9.31372,9.42567,81731.30728355303,0
+CRESY.US,D,20060808,000000,9.29379,9.31987,9.04288,9.2027,67840.7791617521,0
+CRESY.US,D,20060809,000000,9.76857,9.76857,9.23039,9.23039,71959.75614811755,0
+CRESY.US,D,20060810,000000,9.17482,9.38318,8.85461,9.35618,154779.31980132242,0
+CRESY.US,D,20060811,000000,9.19568,9.31372,8.90322,8.95269,68465.19204064556,0
+CRESY.US,D,20060814,000000,8.94577,9.10452,8.82598,8.98564,69022.82506804973,0
+CRESY.US,D,20060815,000000,8.91708,9.17482,8.81296,9.09848,92483.28872270066,0
+CRESY.US,D,20060816,000000,8.83291,9.04995,8.83291,9.00819,35164.05797752087,0
+CRESY.US,D,20060817,000000,8.91708,9.11852,8.88325,8.89541,62004.98577045907,0
+CRESY.US,D,20060818,000000,8.88325,9.00819,8.88325,9.00819,91530.50612820384,0
+CRESY.US,D,20060821,000000,8.84768,8.97267,8.84768,8.91708,42854.799982474906,0
+CRESY.US,D,20060822,000000,8.81903,8.93795,8.74351,8.88325,59186.83350267394,0
+CRESY.US,D,20060823,000000,8.81903,8.92409,8.81903,8.90322,115827.95101067668,0
+CRESY.US,D,20060824,000000,8.7227,8.90322,8.7227,8.78517,134932.51807845559,0
+CRESY.US,D,20060825,000000,8.88325,8.91708,8.7088,8.88848,58202.89406663832,0
+CRESY.US,D,20060828,000000,8.85461,8.91708,8.72876,8.79126,110332.43711741823,0
+CRESY.US,D,20060829,000000,8.26183,8.94577,8.26183,8.42931,215879.6937937252,0
+CRESY.US,D,20060830,000000,8.34514,8.50657,8.19221,8.38074,111287.34645877777,0
+CRESY.US,D,20060831,000000,8.3113,8.49877,8.25661,8.35296,140705.57243729848,0
+CRESY.US,D,20060901,000000,8.29045,8.50657,8.26875,8.3113,72671.79099775491,0
+CRESY.US,D,20060905,000000,8.28265,8.44321,8.12971,8.40849,163349.04628463704,0
+CRESY.US,D,20060906,000000,8.2193,8.39548,8.19221,8.29045,99028.77754208205,0
+CRESY.US,D,20060907,000000,7.99753,8.24881,7.99753,8.11696,107424.11078265394,0
+CRESY.US,D,20060908,000000,8.21425,8.45103,8.21425,8.26875,225991.31175250898,0
+CRESY.US,D,20060911,000000,8.50657,8.50657,8.26875,8.38767,283430.49102074595,0
+CRESY.US,D,20060912,000000,8.25661,8.45796,8.19221,8.23447,177906.62855992888,0
+CRESY.US,D,20060913,000000,8.19221,8.39548,8.17199,8.17199,228327.54318120264,0
+CRESY.US,D,20060914,000000,8.15845,8.26183,8.15845,8.25661,101147.54910406299,0
+CRESY.US,D,20060915,000000,8.15845,8.50657,8.15845,8.20662,84420.47235411443,0
+CRESY.US,D,20060918,000000,7.87915,8.17199,7.87915,8.07391,171256.29112021555,0
+CRESY.US,D,20060919,000000,7.93426,8.06715,7.76814,7.85815,338873.71835832385,0
+CRESY.US,D,20060920,000000,7.85087,8.12208,7.85087,7.99753,202424.82976675167,0
+CRESY.US,D,20060921,000000,7.99753,8.24123,7.99753,8.21425,91149.07407837569,0
+CRESY.US,D,20060922,000000,8.14317,8.42931,8.10941,8.40849,168536.18188280164,0
+CRESY.US,D,20060925,000000,8.44321,8.44321,8.31825,8.35988,145936.3063461488,0
+CRESY.US,D,20060926,000000,8.03244,8.35296,8.03244,8.3113,143493.73757431933,0
+CRESY.US,D,20060927,000000,8.16521,8.5274,8.16521,8.5274,127911.06331119832,0
+CRESY.US,D,20060928,000000,8.32517,8.56907,8.31825,8.5274,114061.68774119095,0
+CRESY.US,D,20060929,000000,8.42931,8.62463,8.42931,8.56907,72485.16896055156,0
+CRESY.US,D,20061002,000000,8.64544,9.06377,8.59076,9.00127,310103.08679950016,0
+CRESY.US,D,20061003,000000,8.95872,9.16179,8.85461,9.07768,267635.14207135333,0
+CRESY.US,D,20061004,000000,9.08375,9.4457,8.98564,9.33541,417240.08675568743,0
+CRESY.US,D,20061005,000000,9.25134,9.31372,9.0351,9.29379,123374.71225302483,0
+CRESY.US,D,20061006,000000,9.19568,9.37014,9.19568,9.34929,132523.97725642959,0
+CRESY.US,D,20061009,000000,9.25134,9.94819,9.25134,9.91358,325003.0753196893,0
+CRESY.US,D,20061010,000000,9.98281,10.1921,9.86483,10.1782,341394.97676407377,0
+CRESY.US,D,20061011,000000,10.1227,10.1921,9.90656,9.90656,264396.10659943667,0
+CRESY.US,D,20061012,000000,10.1018,10.1158,9.78839,10.0801,205468.20452729843,0
+CRESY.US,D,20061013,000000,10.0463,10.0801,9.90656,9.98281,60637.38120038947,0
+CRESY.US,D,20061016,000000,9.858,10.0801,9.83012,10.0723,120410.02712639856,0
+CRESY.US,D,20061017,000000,10.0801,10.0801,9.48049,9.98281,188960.39537889592,0
+CRESY.US,D,20061018,000000,9.95521,10.1018,9.82244,9.89271,152669.586913508,0
+CRESY.US,D,20061019,000000,9.64187,9.76857,9.59322,9.72514,130182.42896057914,0
+CRESY.US,D,20061020,000000,9.66264,9.72514,9.48824,9.56553,112073.17942455137,0
+CRESY.US,D,20061023,000000,9.4457,9.4457,9.09848,9.18182,338360.1089909779,0
+CRESY.US,D,20061024,000000,9.10452,9.4457,9.00819,9.43357,427218.7830355515,0
+CRESY.US,D,20061025,000000,9.38318,9.4188,9.2651,9.4188,215365.02105294788,0
+CRESY.US,D,20061026,000000,9.35618,9.50996,9.25908,9.50996,401445.80117972614,0
+CRESY.US,D,20061027,000000,9.34249,9.57843,9.34249,9.50294,324419.28330587375,0
+CRESY.US,D,20061030,000000,9.23039,9.38318,9.15405,9.30764,314657.51520600676,0
+CRESY.US,D,20061031,000000,9.27903,9.27903,8.98564,9.22347,219586.6135754394,0
+CRESY.US,D,20061101,000000,9.33541,9.4457,9.13328,9.25134,241981.25803984012,0
+CRESY.US,D,20061102,000000,9.31372,9.4457,8.97267,9.31372,188726.45322399712,0
+CRESY.US,D,20061103,000000,9.24432,9.38318,8.9796,9.31987,258692.17151363203,0
+CRESY.US,D,20061106,000000,9.36334,9.39091,9.09848,9.24432,294749.03782412113,0
+CRESY.US,D,20061107,000000,9.31372,9.858,9.13328,9.77284,501582.6138372833,0
+CRESY.US,D,20061108,000000,9.51669,10.0723,9.51669,10.0246,268019.0198800736,0
+CRESY.US,D,20061109,000000,10.061,10.3944,9.82244,10.3657,450080.24843631836,0
+CRESY.US,D,20061110,000000,10.3874,10.4359,10.2823,10.3944,341174.8584637827,0
+CRESY.US,D,20061113,000000,10.3657,10.6591,10.3387,10.5819,523348.8046037514,0
+CRESY.US,D,20061114,000000,10.6999,10.6999,10.4984,10.5331,514042.1603325057,0
+CRESY.US,D,20061115,000000,10.5549,10.6166,10.3944,10.4785,239717.33600447883,0
+CRESY.US,D,20061116,000000,10.5549,10.6035,10.4846,10.4984,78766.7284942699,0
+CRESY.US,D,20061117,000000,10.4907,10.4907,10.2328,10.2476,274007.93904548214,0
+CRESY.US,D,20061120,000000,10.2685,10.6869,10.2407,10.5549,523533.83158080775,0
+CRESY.US,D,20061121,000000,10.6166,10.6166,10.5132,10.5819,336580.0218668845,0
+CRESY.US,D,20061122,000000,10.5819,10.645,10.5132,10.6166,215912.65837009728,0
+CRESY.US,D,20061124,000000,10.645,10.7641,10.5886,10.6591,202107.94448420696,0
+CRESY.US,D,20061127,000000,10.6591,10.7076,10.6035,10.6652,178807.30585628914,0
+CRESY.US,D,20061128,000000,10.645,10.6799,10.5192,10.5819,213704.0317531666,0
+CRESY.US,D,20061129,000000,10.4984,10.7493,10.4907,10.645,121266.0427386418,0
+CRESY.US,D,20061130,000000,10.645,11.1946,10.5749,10.9307,638551.4920367895,0
+CRESY.US,D,20061201,000000,10.8466,10.9307,10.4638,10.5132,285719.9340184598,0
+CRESY.US,D,20061204,000000,10.5749,10.5749,10.3944,10.4568,113831.9990800176,0
+CRESY.US,D,20061205,000000,10.3874,10.4568,10.1989,10.4568,178636.1027338405,0
+CRESY.US,D,20061206,000000,10.3944,10.443,10.3239,10.4159,51061.70345101014,0
+CRESY.US,D,20061207,000000,10.4907,10.4907,10.2061,10.3387,109612.53330438882,0
+CRESY.US,D,20061208,000000,10.1704,10.4568,10.1704,10.4359,58913.759205501185,0
+CRESY.US,D,20061211,000000,10.5819,10.7076,10.4984,10.5331,86559.97969800685,0
+CRESY.US,D,20061212,000000,10.6382,10.6382,10.3657,10.3804,128723.48061275588,0
+CRESY.US,D,20061213,000000,10.4499,10.6304,10.2554,10.6234,135170.7137270798,0
+CRESY.US,D,20061214,000000,10.5255,10.757,10.4359,10.7146,119722.0245163099,0
+CRESY.US,D,20061215,000000,10.8057,10.8959,10.5966,10.6729,73800.8809071709,0
+CRESY.US,D,20061218,000000,10.6799,10.8179,10.5819,10.7909,570281.8543701707,0
+CRESY.US,D,20061219,000000,10.8057,10.9377,10.7701,10.8466,251298.53604539944,0
+CRESY.US,D,20061220,000000,10.7979,10.9655,10.304,10.903,330938.82581353,0
+CRESY.US,D,20061221,000000,10.7701,10.9853,10.7701,10.9585,329320.371451003,0
+CRESY.US,D,20061222,000000,10.9731,10.9932,10.8544,10.9731,61002.649974060965,0
+CRESY.US,D,20061226,000000,10.9585,10.9585,10.8959,10.9585,48810.32922213886,0
+CRESY.US,D,20061227,000000,11.0278,11.0913,10.8959,11.0418,125211.15816898021,0
+CRESY.US,D,20061228,000000,11.0835,11.0835,10.9932,11.0278,196190.27133869933,0
+CRESY.US,D,20061229,000000,11.0278,11.0278,10.8466,10.8544,51314.041966271405,0
+CRESY.US,D,20070103,000000,11.0349,11.5929,11.0278,11.5504,860551.9633014118,0
+CRESY.US,D,20070104,000000,11.5235,11.5504,11.3411,11.4654,194856.80105577633,0
+CRESY.US,D,20070105,000000,11.5235,11.5235,11.3411,11.3559,253457.18411105633,0
+CRESY.US,D,20070108,000000,11.4394,11.5356,11.251,11.481,137953.56199694384,0
+CRESY.US,D,20070109,000000,11.5356,11.7387,11.5086,11.7179,296252.64785606146,0
+CRESY.US,D,20070110,000000,11.6554,11.6554,11.4255,11.5356,131230.9151638982,0
+CRESY.US,D,20070111,000000,11.5296,11.5582,11.363,11.4037,190397.01288466062,0
+CRESY.US,D,20070112,000000,11.495,11.5296,11.3682,11.3759,217743.7874188959,0
+CRESY.US,D,20070116,000000,11.6824,11.7526,11.3204,11.3559,162231.4408082797,0
+CRESY.US,D,20070117,000000,11.3907,11.3907,11.251,11.3483,79324.36152167406,0
+CRESY.US,D,20070118,000000,11.3483,11.363,11.2857,11.3559,178253.2882985516,0
+CRESY.US,D,20070119,000000,11.2232,11.3907,11.2232,11.2363,90596.01355672636,0
+CRESY.US,D,20070122,000000,11.244,11.2648,10.3527,10.443,553500.7582499092,0
+CRESY.US,D,20070123,000000,10.1642,10.783,10.1288,10.7641,256442.07333287838,0
+CRESY.US,D,20070124,000000,10.8544,11.251,10.8057,11.0278,220144.88462690235,0
+CRESY.US,D,20070125,000000,11.0557,11.1173,10.5549,10.6512,201597.5252371551,0
+CRESY.US,D,20070126,000000,10.6512,10.9785,10.645,10.9785,113710.77450884279,0
+CRESY.US,D,20070129,000000,11.3411,11.4611,11.0636,11.4531,191099.9027227883,0
+CRESY.US,D,20070130,000000,11.4654,11.7526,11.4654,11.7032,192649.23781227702,0
+CRESY.US,D,20070131,000000,11.7179,11.7596,11.6128,11.6824,257617.10097452905,0
+CRESY.US,D,20070201,000000,11.8151,12.1007,11.7526,11.9887,213262.731779153,0
+CRESY.US,D,20070202,000000,11.9478,12.0868,11.8914,12.0233,119795.3972830736,0
+CRESY.US,D,20070205,000000,12.1154,12.2812,12.0937,12.1979,383141.95430575986,0
+CRESY.US,D,20070206,000000,12.1563,12.5685,12.1007,12.3307,254816.17535633192,0
+CRESY.US,D,20070207,000000,12.5685,12.5685,12.045,12.1502,139522.03780819697,0
+CRESY.US,D,20070208,000000,12.0113,12.059,11.7179,11.9055,157030.48135550742,0
+CRESY.US,D,20070209,000000,11.8013,12.2812,11.8013,12.1284,184467.6426314081,0
+CRESY.US,D,20070212,000000,12.2188,12.2188,11.9132,12.0373,170197.1711825829,0
+CRESY.US,D,20070213,000000,12.2188,12.2188,12.0868,12.1284,245870.01467831657,0
+CRESY.US,D,20070214,000000,12.1563,12.2134,11.8846,11.8846,221768.65585658612,0
+CRESY.US,D,20070215,000000,11.8785,12.066,11.8785,11.9687,120139.93027483362,0
+CRESY.US,D,20070216,000000,11.941,12.0304,11.9055,11.9757,90405.9887245427,0
+CRESY.US,D,20070220,000000,12.0035,12.4426,11.9757,12.3594,352014.88722304674,0
+CRESY.US,D,20070221,000000,12.4764,13.097,12.4764,12.9581,729050.9512859486,0
+CRESY.US,D,20070222,000000,12.9434,14.1629,12.9434,13.8487,1126284.7303040656,0
+CRESY.US,D,20070223,000000,13.6828,13.8565,13.3895,13.6543,311926.77223427925,0
+CRESY.US,D,20070226,000000,13.4044,13.9885,13.4044,13.9112,291376.0172998534,0
+CRESY.US,D,20070227,000000,13.2914,13.3262,11.9887,12.3159,905895.2697879508,0
+CRESY.US,D,20070228,000000,12.2812,12.6032,12.0035,12.5259,415592.9213105138,0
+CRESY.US,D,20070301,000000,12.052,12.3785,11.9887,12.1206,157315.46543511137,0
+CRESY.US,D,20070302,000000,12.0304,12.1917,11.7248,11.7526,145449.2813145868,0
+CRESY.US,D,20070305,000000,11.495,11.6197,11.2154,11.4037,368677.94889242755,0
+CRESY.US,D,20070306,000000,11.5296,11.8638,11.5296,11.6753,154881.40365073277,0
+CRESY.US,D,20070307,000000,11.6554,11.8281,11.6269,11.7318,246918.5008816356,0
+CRESY.US,D,20070308,000000,11.954,12.1917,11.8638,12.1085,273251.8805357866,0
+CRESY.US,D,20070309,000000,12.2812,12.2812,12.0113,12.1979,146101.1292280093,0
+CRESY.US,D,20070312,000000,12.2752,12.4635,12.2335,12.4209,124701.8022953597,0
+CRESY.US,D,20070313,000000,12.4426,13.097,12.2812,12.3785,317529.68684410484,0
+CRESY.US,D,20070314,000000,12.4141,12.7134,12.1284,12.3662,318412.286792132,0
+CRESY.US,D,20070315,000000,12.3662,12.5953,12.1632,12.3455,153610.6724002599,0
+CRESY.US,D,20070316,000000,12.5112,12.6032,12.3785,12.4141,83363.90451271705,0
+CRESY.US,D,20070319,000000,12.5953,12.7202,12.2812,12.5259,191054.17766523993,0
+CRESY.US,D,20070320,000000,12.6649,12.9086,12.6649,12.8116,131628.6168272261,0
+CRESY.US,D,20070321,000000,12.854,12.9434,12.756,12.756,97982.63076031198,0
+CRESY.US,D,20070322,000000,12.5806,13.0128,12.5806,12.8394,146758.29400858856,0
+CRESY.US,D,20070323,000000,12.9364,12.9364,12.5537,12.6093,128451.25701432822,0
+CRESY.US,D,20070326,000000,12.5876,12.6032,12.2959,12.4079,100748.99674198998,0
+CRESY.US,D,20070327,000000,12.5953,12.9226,12.4426,12.8185,162012.38588141993,0
+CRESY.US,D,20070328,000000,12.8661,12.8661,12.5399,12.6718,146799.76557241153,0
+CRESY.US,D,20070329,000000,12.6032,12.7352,12.5468,12.6934,55490.65379261646,0
+CRESY.US,D,20070330,000000,12.6718,13.2013,12.6718,12.9364,142673.8766587423,0
+CRESY.US,D,20070402,000000,13.1734,13.2081,12.8463,13.006,146640.25955770782,0
+CRESY.US,D,20070403,000000,13.2777,13.2777,13.0563,13.0624,120063.36738777583,0
+CRESY.US,D,20070404,000000,13.2429,13.2429,12.9991,13.1318,341020.66931623576,0
+CRESY.US,D,20070405,000000,13.4382,13.5919,13.1883,13.4668,88538.27962970539,0
+CRESY.US,D,20070409,000000,13.7723,13.8425,13.4736,13.7306,121845.58125873194,0
+CRESY.US,D,20070410,000000,13.7594,14.1766,13.6127,13.9675,180137.58601891805,0
+CRESY.US,D,20070411,000000,14.0657,14.1766,13.6065,13.8487,191137.12079288583,0
+CRESY.US,D,20070412,000000,13.8565,14.0509,13.8565,13.9954,74653.49372443378,0
+CRESY.US,D,20070413,000000,14.0509,14.1766,13.9328,13.9745,172270.74937373115,0
+CRESY.US,D,20070416,000000,14.1984,14.4909,14.1829,14.4493,211194.4704551616,0
+CRESY.US,D,20070417,000000,14.4909,14.4909,13.7306,13.9328,628669.5627391791,0
+CRESY.US,D,20070418,000000,13.7662,14.4276,13.7662,14.3295,189359.16041565518,0
+CRESY.US,D,20070419,000000,14.2114,14.4831,13.918,14.2254,163206.55424483505,0
+CRESY.US,D,20070420,000000,14.4562,14.9856,14.3652,14.6931,358122.90421276743,0
+CRESY.US,D,20070423,000000,14.727,15.1175,14.6706,15.0482,354656.30682654015,0
+CRESY.US,D,20070424,000000,15.1175,15.1238,14.4415,14.4624,154378.42801770044,0
+CRESY.US,D,20070425,000000,14.9986,15.1801,14.2531,14.4344,155561.96264680196,0
+CRESY.US,D,20070426,000000,14.261,14.8458,14.2254,14.8458,139932.49995270118,0
+CRESY.US,D,20070427,000000,14.8458,15.2981,14.3512,15.2981,191532.69570935104,0
+CRESY.US,D,20070430,000000,15.3051,15.7156,15.2434,15.2844,358721.583454622,0
+CRESY.US,D,20070501,000000,15.1801,15.2844,14.2402,14.3027,269353.55353642796,0
+CRESY.US,D,20070502,000000,14.2046,14.5179,14.1766,14.5039,203290.41573987712,0
+CRESY.US,D,20070503,000000,14.5804,14.609,14.2462,14.4067,133056.72734553998,0
+CRESY.US,D,20070504,000000,14.4624,14.4831,14.3165,14.3652,144070.0859741154,0
+CRESY.US,D,20070507,000000,14.4276,14.734,14.4128,14.616,89507.22550035884,0
+CRESY.US,D,20070508,000000,14.4831,14.4831,14.1829,14.3165,116743.51553507597,0
+CRESY.US,D,20070509,000000,14.2046,14.5959,14.2046,14.5959,113373.68513110228,0
+CRESY.US,D,20070510,000000,14.6706,14.6706,14.1766,14.2809,148359.7343962138,0
+CRESY.US,D,20070511,000000,14.1829,14.9093,13.9469,14.3434,254794.90788770476,0
+CRESY.US,D,20070514,000000,14.3999,14.6775,14.2402,14.2957,299136.51660190447,0
+CRESY.US,D,20070515,000000,14.4562,14.4562,14.1984,14.3225,146450.9790869261,0
+CRESY.US,D,20070516,000000,14.4624,14.5378,14.261,14.5378,145093.05121508185,0
+CRESY.US,D,20070517,000000,14.4562,14.609,14.2462,14.4562,113601.2470454129,0
+CRESY.US,D,20070518,000000,14.031,14.4415,14.031,14.1698,267573.4664123346,0
+CRESY.US,D,20070521,000000,14.1766,14.609,14.0855,14.5804,253350.8467679205,0
+CRESY.US,D,20070522,000000,14.7139,14.7965,14.6514,14.727,121388.33068324799,0
+CRESY.US,D,20070523,000000,14.601,14.7965,14.267,14.4199,160363.0936893836,0
+CRESY.US,D,20070524,000000,14.3364,14.3712,13.8565,14.0509,108553.4133667562,0
+CRESY.US,D,20070525,000000,13.9885,14.1419,13.4044,13.6681,257436.32749119817,0
+CRESY.US,D,20070529,000000,13.7384,14.2402,13.6127,14.2331,164546.4047683462,0
+CRESY.US,D,20070530,000000,14.2402,14.3295,13.8348,14.2739,135035.66530129733,0
+CRESY.US,D,20070531,000000,14.1984,14.3225,14.0855,14.2531,117319.86393487205,0
+CRESY.US,D,20070601,000000,14.2531,14.3512,14.0441,14.267,155410.96361954912,0
+CRESY.US,D,20070604,000000,14.1766,14.2462,13.9885,14.1829,59368.88303412244,0
+CRESY.US,D,20070605,000000,14.1829,14.2957,14.1272,14.2957,97745.28581043288,0
+CRESY.US,D,20070606,000000,13.9885,14.3295,13.9885,14.3027,203407.3868173265,0
+CRESY.US,D,20070607,000000,14.2809,14.2809,13.104,13.5919,170648.04151747876,0
+CRESY.US,D,20070608,000000,13.2637,13.4312,13.0485,13.3618,261847.20048447142,0
+CRESY.US,D,20070611,000000,13.3556,13.5154,13.2289,13.2637,137701.54249371198,0
+CRESY.US,D,20070612,000000,13.2367,13.4235,12.8661,13.3262,122621.84386362332,0
+CRESY.US,D,20070613,000000,13.3895,13.4589,13.1457,13.3826,228626.35111541426,0
+CRESY.US,D,20070614,000000,13.5708,13.7662,13.2914,13.3965,134276.41667130767,0
+CRESY.US,D,20070615,000000,13.7384,13.7801,13.5432,13.6681,168251.1978031977,0
+CRESY.US,D,20070618,000000,13.6065,13.7237,13.446,13.446,65561.75722366551,0
+CRESY.US,D,20070619,000000,13.2844,13.4044,13.1734,13.3262,147962.0327328859,0
+CRESY.US,D,20070620,000000,13.2289,13.2777,13.1318,13.2367,125925.74511485282,0
+CRESY.US,D,20070621,000000,13.1318,13.334,13.104,13.2367,228764.58966149078,0
+CRESY.US,D,20070622,000000,13.3062,13.3262,13.0683,13.216,143489.48408059392,0
+CRESY.US,D,20070625,000000,13.0624,13.1657,12.7628,12.8046,152339.94114978702,0
+CRESY.US,D,20070626,000000,12.6154,12.7975,12.3594,12.4764,187085.66801941165,0
+CRESY.US,D,20070627,000000,12.0937,12.854,11.8359,12.7768,321311.0427660141,0
+CRESY.US,D,20070628,000000,12.7768,13.2914,12.756,13.1596,168596.79416838902,0
+CRESY.US,D,20070629,000000,13.3262,13.577,13.2715,13.4736,209261.25755695262,0
+CRESY.US,D,20070702,000000,13.5631,13.8565,13.4806,13.8279,162613.19187013723,0
+CRESY.US,D,20070703,000000,13.8217,14.1143,13.8088,13.918,136788.1047161754,0
+CRESY.US,D,20070705,000000,14.1074,14.1629,13.6065,13.7306,112759.05528777732,0
+CRESY.US,D,20070706,000000,13.6127,13.7158,13.4529,13.5432,91621.42455658494,0
+CRESY.US,D,20070709,000000,13.5432,13.7932,13.5432,13.6959,98850.1308056139,0
+CRESY.US,D,20070710,000000,13.7306,13.7932,13.5432,13.6065,61100.58666708904,0
+CRESY.US,D,20070711,000000,13.5988,14.1568,13.5988,14.0787,171953.86409118643,0
+CRESY.US,D,20070712,000000,14.1766,14.2331,13.7453,13.9469,105728.66818369665,0
+CRESY.US,D,20070713,000000,13.8643,14.3652,13.8643,14.3652,218945.39939633047,0
+CRESY.US,D,20070716,000000,14.3652,14.3652,13.918,14.0509,76336.81386627359,0
+CRESY.US,D,20070717,000000,14.0509,14.0509,13.7106,13.7723,37190.7414003462,0
+CRESY.US,D,20070718,000000,13.7801,13.9885,13.6186,13.9885,67015.81405370453,0
+CRESY.US,D,20070719,000000,13.918,14.2878,13.918,14.2739,96167.87766235633,0
+CRESY.US,D,20070720,000000,14.3165,14.3295,13.926,14.2402,71952.84422081371,0
+CRESY.US,D,20070723,000000,14.2462,14.4199,13.8279,13.9815,192227.07856002785,0
+CRESY.US,D,20070724,000000,13.7932,14.1143,13.7106,13.7932,105009.61506941232,0
+CRESY.US,D,20070725,000000,13.918,13.9328,13.2985,13.3895,170857.5260834563,0
+CRESY.US,D,20070726,000000,13.2289,13.4806,12.4287,12.8463,352596.55248999957,0
+CRESY.US,D,20070727,000000,12.6093,13.2289,12.066,12.0797,517461.9692877532,0
+CRESY.US,D,20070730,000000,12.0868,12.4905,12.0868,12.2752,165070.64787000572,0
+CRESY.US,D,20070731,000000,12.5953,12.8394,12.3932,12.4982,198963.5492476812,0
+CRESY.US,D,20070801,000000,12.8394,12.8394,11.7179,12.4557,307218.15468022577,0
+CRESY.US,D,20070802,000000,12.7411,12.7411,12.0304,12.5876,129881.49427950481,0
+CRESY.US,D,20070803,000000,12.6032,12.8808,12.4905,12.5806,344225.67683834897,0
+CRESY.US,D,20070806,000000,12.2612,12.6032,11.9966,12.2889,309724.5258579367,0
+CRESY.US,D,20070807,000000,12.2889,13.3062,12.2889,13.2576,203950.77064075047,0
+CRESY.US,D,20070808,000000,13.3262,13.7594,13.0683,13.2289,527696.9385645746,0
+CRESY.US,D,20070809,000000,13.2914,13.9112,12.861,13.0277,530309.6470854213,0
+CRESY.US,D,20070810,000000,12.9165,13.0407,12.4079,12.756,209456.9182683225,0
+CRESY.US,D,20070813,000000,12.6032,12.7768,12.2959,12.7698,86165.9998416887,0
+CRESY.US,D,20070814,000000,12.6379,12.8463,12.1085,12.2394,74137.33226085258,0
+CRESY.US,D,20070815,000000,12.0113,12.2535,11.8091,11.8785,163803.1067398269,0
+CRESY.US,D,20070816,000000,11.6197,11.6554,10.5192,10.7493,794498.3958657432,0
+CRESY.US,D,20070817,000000,11.4732,11.7179,11.1251,11.6554,205297.00140484975,0
+CRESY.US,D,20070820,000000,11.6554,11.8013,11.6554,11.6554,67044.63147369432,0
+CRESY.US,D,20070821,000000,11.7179,11.9194,11.5504,11.606,215577.6957392195,0
+CRESY.US,D,20070822,000000,11.8212,12.8661,11.7526,12.506,188995.4867021307,0
+CRESY.US,D,20070823,000000,12.4426,12.7698,12.3377,12.4209,77825.43033283175,0
+CRESY.US,D,20070824,000000,12.4426,12.756,12.2535,12.3307,129500.80659107861,0
+CRESY.US,D,20070827,000000,12.4764,12.7202,12.4079,12.5259,53943.33911264734,0
+CRESY.US,D,20070828,000000,12.7975,12.7975,12.0797,12.0797,189827.04472545272,0
+CRESY.US,D,20070829,000000,12.2474,12.5259,12.17,12.5112,84364.00722490932,0
+CRESY.US,D,20070830,000000,12.7202,12.7274,12.4635,12.6302,57367.50789896343,0
+CRESY.US,D,20070831,000000,12.7352,13.2013,12.7352,13.0277,119080.810337201,0
+CRESY.US,D,20070904,000000,13.1457,13.2367,12.7352,12.9643,185978.69627736788,0
+CRESY.US,D,20070905,000000,12.9226,13.334,12.3515,13.1248,178473.40659884273,0
+CRESY.US,D,20070906,000000,13.3556,13.9469,13.2637,13.3965,246547.38355409165,0
+CRESY.US,D,20070907,000000,13.2289,13.5007,12.9991,13.1657,70655.52863455689,0
+CRESY.US,D,20070910,000000,13.2289,13.4044,12.8185,12.8245,143669.1941904934,0
+CRESY.US,D,20070911,000000,12.8808,13.1657,12.7698,12.979,91229.78412181577,0
+CRESY.US,D,20070912,000000,12.7975,13.3479,12.7898,13.2013,125338.76298074317,0
+CRESY.US,D,20070913,000000,13.216,13.6256,13.104,13.3062,121920.01739892701,0
+CRESY.US,D,20070914,000000,13.3826,13.3895,12.3455,12.5259,220135.31426602014,0
+CRESY.US,D,20070917,000000,12.4557,12.6449,12.2265,12.3229,105410.61319037744,0
+CRESY.US,D,20070918,000000,12.5259,12.756,12.0113,12.5685,229775.8577947123,0
+CRESY.US,D,20070919,000000,12.8046,12.8185,12.4982,12.7134,156688.07511061014,0
+CRESY.US,D,20070920,000000,12.8046,13.0624,12.3932,12.8116,232102.51886252378,0
+CRESY.US,D,20070921,000000,13.4868,13.8565,12.8185,13.3826,1791258.9253632403,0
+CRESY.US,D,20070924,000000,13.5562,13.7594,13.2289,13.2367,140650.2770188679,0
+CRESY.US,D,20070925,000000,13.3262,13.3262,13.0755,13.104,79778.31563952082,0
+CRESY.US,D,20070926,000000,13.6256,13.6256,12.7898,12.9226,126960.4074635642,0
+CRESY.US,D,20070927,000000,13.4235,13.8565,13.0823,13.7594,310204.1072754791,0
+CRESY.US,D,20070928,000000,13.9059,14.4493,13.8565,14.3165,333611.08324653277,0
+CRESY.US,D,20071001,000000,14.4493,15.1653,14.3165,14.9779,519832.2286662503,0
+CRESY.US,D,20071002,000000,15.0543,15.0543,14.6359,14.7835,231427.2767336114,0
+CRESY.US,D,20071003,000000,14.734,15.1175,14.4909,14.8043,1364798.3275842469,0
+CRESY.US,D,20071004,000000,14.9222,15.0543,14.7062,14.727,120873.65794247069,0
+CRESY.US,D,20071005,000000,14.4493,14.9631,14.3712,14.7409,195705.37305400008,0
+CRESY.US,D,20071008,000000,14.8043,14.8043,14.4276,14.4909,73047.37449371057,0
+CRESY.US,D,20071009,000000,14.6514,14.7965,14.6514,14.7617,105376.05355385832,0
+CRESY.US,D,20071010,000000,15.0543,15.0543,14.5255,14.5959,77237.81017466327,0
+CRESY.US,D,20071011,000000,14.5456,14.8312,14.1351,14.2957,123553.35898949299,0
+CRESY.US,D,20071012,000000,14.7617,14.8727,14.2878,14.616,154019.0077979014,0
+CRESY.US,D,20071015,000000,14.7965,14.8043,14.4128,14.4909,55747.56481363256,0
+CRESY.US,D,20071016,000000,14.6437,14.8043,14.4344,14.5378,152576.0100515485,0
+CRESY.US,D,20071017,000000,14.4979,14.9015,14.4979,14.9015,230145.91174882493,0
+CRESY.US,D,20071018,000000,14.9779,15.1801,14.8312,15.1175,272018.36735541123,0
+CRESY.US,D,20071019,000000,15.1801,15.1801,14.4493,14.5456,112887.72347297166,0
+CRESY.US,D,20071022,000000,14.7409,14.8043,13.8088,14.3364,170168.46009993626,0
+CRESY.US,D,20071023,000000,14.5804,14.5804,14.379,14.4909,56157.70794610737,0
+CRESY.US,D,20071024,000000,14.5882,14.5959,13.8425,14.3434,79629.7623711601,0
+CRESY.US,D,20071025,000000,14.3434,14.5179,14.3434,14.4909,110384.54241555477,0
+CRESY.US,D,20071026,000000,14.6437,14.8043,14.4562,14.6437,138248.11643743,0
+CRESY.US,D,20071029,000000,14.4909,15.7156,14.3652,15.7156,316903.35989303497,0
+CRESY.US,D,20071030,000000,15.7156,15.8414,15.4726,15.5012,150735.31064186772,0
+CRESY.US,D,20071031,000000,15.4378,15.5906,15.3676,15.549,151310.59566823242,0
+CRESY.US,D,20071101,000000,15.5906,15.5906,15.3466,15.3466,148296.99536376368,0
+CRESY.US,D,20071102,000000,16.2667,16.2667,15.2148,15.5073,130274.94244910729,0
+CRESY.US,D,20071105,000000,15.5906,15.7442,15.4865,15.633,170007.8907118012,0
+CRESY.US,D,20071106,000000,15.8631,16.0305,14.616,15.7156,317489.2786537133,0
+CRESY.US,D,20071107,000000,15.2487,15.7225,15.2356,15.3329,105578.83886721828,0
+CRESY.US,D,20071108,000000,15.661,15.7442,15.0403,15.3466,112972.79334748028,0
+CRESY.US,D,20071109,000000,15.4378,15.4378,14.3095,14.727,210367.165925565,0
+CRESY.US,D,20071112,000000,14.9986,14.9986,13.926,14.0509,207006.90588247354,0
+CRESY.US,D,20071113,000000,14.3295,14.3295,13.6681,14.0032,214869.48903393504,0
+CRESY.US,D,20071114,000000,14.3295,14.8589,14.1907,14.7409,96127.57580930785,0
+CRESY.US,D,20071115,000000,14.8668,14.8668,14.1907,14.5378,75463.46526709922,0
+CRESY.US,D,20071116,000000,14.4909,14.8243,14.3225,14.8043,59073.90324426372,0
+CRESY.US,D,20071119,000000,14.4415,14.616,14.2739,14.5804,114064.87786148502,0
+CRESY.US,D,20071120,000000,14.5665,14.7903,14.3295,14.5318,73800.8809071709,0
+CRESY.US,D,20071121,000000,14.6359,14.6359,14.024,14.1698,137546.2899727337,0
+CRESY.US,D,20071123,000000,14.031,14.031,13.5988,13.7237,155106.8388181807,0
+CRESY.US,D,20071126,000000,14.2114,14.2114,13.0407,13.0823,130573.7503833189,0
+CRESY.US,D,20071127,000000,13.2081,13.2081,12.3594,12.4209,280034.0762809883,0
+CRESY.US,D,20071128,000000,12.5953,12.7898,12.3861,12.4079,298454.894232404,0
+CRESY.US,D,20071129,000000,12.506,12.7481,12.3455,12.506,253461.43760478173,0
+CRESY.US,D,20071130,000000,12.3785,12.506,11.6554,11.6554,548666.6626309555,0
+CRESY.US,D,20071203,000000,11.6554,11.6824,10.9785,11.3411,502515.1923365844,0
+CRESY.US,D,20071204,000000,11.2779,11.5929,11.2232,11.3836,253291.29785576445,0
+CRESY.US,D,20071205,000000,11.495,11.7179,11.4107,11.5086,175819.226514173,0
+CRESY.US,D,20071206,000000,11.5296,11.7734,11.3759,11.5296,438881.8628306866,0
+CRESY.US,D,20071207,000000,11.495,12.1206,11.4531,12.1085,340056.189613994,0
+CRESY.US,D,20071210,000000,12.1085,12.5399,12.1085,12.3307,197122.84983800037,0
+CRESY.US,D,20071211,000000,12.6232,12.854,11.8151,11.9194,257364.0180978658,0
+CRESY.US,D,20071212,000000,12.1284,12.5181,11.7656,11.8785,178829.63669834766,0
+CRESY.US,D,20071213,000000,12.052,12.2812,11.9132,12.2812,86542.75304841885,0
+CRESY.US,D,20071214,000000,12.4426,12.4426,12.0304,12.2752,141059.67578994072,0
+CRESY.US,D,20071217,000000,12.066,12.0797,11.5157,11.6554,160151.48237654334,0
+CRESY.US,D,20071218,000000,11.7179,11.7179,11.2154,11.3759,402210.36667687265,0
+CRESY.US,D,20071219,000000,11.2363,11.711,11.2363,11.6554,248355.11838740035,0
+CRESY.US,D,20071220,000000,11.7179,12.2752,11.7179,12.1979,126289.41882837728,0
+CRESY.US,D,20071221,000000,12.5399,13.104,12.4635,13.006,294732.0238492194,0
+CRESY.US,D,20071224,000000,13.0683,13.334,12.8808,13.1178,78156.1394699841,0
+CRESY.US,D,20071226,000000,13.2289,13.3409,12.9226,13.2013,92410.6603173389,0
+CRESY.US,D,20071227,000000,13.1804,13.2013,12.6718,12.7134,56574.86934322913,0
+CRESY.US,D,20071228,000000,12.7352,12.9165,12.4842,12.6032,108844.7776869483,0
+CRESY.US,D,20071231,000000,12.7837,12.7837,12.4764,12.5399,85675.1466657738,0
+CRESY.US,D,20080102,000000,12.6032,12.6302,12.4209,12.4635,109839.0318452681,0
+CRESY.US,D,20080103,000000,12.2812,12.4287,12.1353,12.1632,210337.39146948696,0
+CRESY.US,D,20080104,000000,11.7179,12.0797,11.6554,11.9055,214218.7044939439,0
+CRESY.US,D,20080107,000000,11.6824,11.9055,11.495,11.7179,156615.7657172778,0
+CRESY.US,D,20080108,000000,11.9194,12.1979,11.6554,11.7179,114562.53662736059,0
+CRESY.US,D,20080109,000000,11.8091,11.9132,11.5018,11.5235,156004.3259942469,0
+CRESY.US,D,20080110,000000,11.487,11.9055,11.487,11.8507,116625.48108419523,0
+CRESY.US,D,20080111,000000,11.8914,12.5259,11.8914,12.1917,329363.96976168867,0
+CRESY.US,D,20080114,000000,12.5321,12.5321,12.1563,12.1632,213773.15102620487,0
+CRESY.US,D,20080115,000000,12.2889,12.2889,11.8151,12.184,157709.97697814525,0
+CRESY.US,D,20080116,000000,12.2752,12.2752,11.4531,11.606,200123.68966129282,0
+CRESY.US,D,20080117,000000,11.5157,11.5781,11.1815,11.3204,178562.7299670768,0
+CRESY.US,D,20080118,000000,11.2154,11.3836,11.1815,11.2154,128869.16277285192,0
+CRESY.US,D,20080122,000000,10.6799,11.5929,10.0801,11.2232,357985.7290401223,0
+CRESY.US,D,20080123,000000,11.0487,11.0636,10.3657,10.8603,367429.5484840132,0
+CRESY.US,D,20080124,000000,11.0278,11.4462,11.0278,11.0835,144448.64691567887,0
+CRESY.US,D,20080125,000000,11.4732,11.5929,10.8466,11.1676,169619.7594093555,0
+CRESY.US,D,20080128,000000,11.3074,11.3483,11.0349,11.0913,97732.52532925658,0
+CRESY.US,D,20080129,000000,11.021,11.2779,10.8959,11.2154,133972.29186993928,0
+CRESY.US,D,20080130,000000,11.0913,11.3074,11.021,11.0557,135976.7507880492,0
+CRESY.US,D,20080131,000000,10.8959,11.0695,10.8466,10.8891,174436.84105340752,0
+CRESY.US,D,20080201,000000,10.8336,11.0983,10.8336,11.0141,260658.34898821308,0
+CRESY.US,D,20080204,000000,11.0278,11.1738,10.9785,11.0557,166277.57671459715,0
+CRESY.US,D,20080205,000000,11.1173,11.1173,10.8466,10.9151,78116.90099036698,0
+CRESY.US,D,20080206,000000,10.9585,11.2232,10.8959,10.9307,137153.90517656258,0
+CRESY.US,D,20080207,000000,11.0141,11.0141,10.7076,10.8673,225863.70694074602,0
+CRESY.US,D,20080208,000000,10.9932,10.9932,10.7076,10.7146,53460.56757481079,0
+CRESY.US,D,20080211,000000,10.8891,10.9585,10.7146,10.9585,109765.65907850438,0
+CRESY.US,D,20080212,000000,10.8256,11.2024,10.8256,11.0913,198413.78518366907,0
+CRESY.US,D,20080213,000000,11.0557,11.5781,11.0557,11.4611,162327.14441710195,0
+CRESY.US,D,20080214,000000,11.6269,11.6485,11.3559,11.5504,666159.8564351388,0
+CRESY.US,D,20080215,000000,11.8151,11.8151,11.4611,11.6337,211574.0947701564,0
+CRESY.US,D,20080219,000000,12.0304,12.059,11.5999,11.6415,242823.4497974757,0
+CRESY.US,D,20080220,000000,11.7804,11.7804,11.4175,11.5582,184679.25394424834,0
+CRESY.US,D,20080221,000000,11.5582,11.6554,11.1815,11.3074,129171.16082735761,0
+CRESY.US,D,20080222,000000,11.4732,11.4732,11.1815,11.2779,213581.7438085604,0
+CRESY.US,D,20080225,000000,11.3483,11.5504,11.2363,11.4732,191931.4607461103,0
+CRESY.US,D,20080226,000000,11.495,11.6554,11.3483,11.6269,243871.93600079475,0
+CRESY.US,D,20080227,000000,12.1353,12.1979,12.0233,12.1085,292113.9984612159,0
+CRESY.US,D,20080228,000000,12.1917,12.1917,11.8707,11.9194,255481.84712436204,0
+CRESY.US,D,20080229,000000,12.0113,12.0174,11.5781,11.7387,283710.15823319316,0
+CRESY.US,D,20080303,000000,11.8151,11.8914,11.5157,11.5781,205097.08719975446,0
+CRESY.US,D,20080304,000000,11.6554,11.6554,11.3682,11.5018,137415.49504067667,0
+CRESY.US,D,20080305,000000,11.6197,11.6415,11.4175,11.4462,234989.57772866086,0
+CRESY.US,D,20080306,000000,11.5086,11.5086,11.251,11.2779,220041.73740406064,0
+CRESY.US,D,20080307,000000,11.0913,11.3411,10.783,11.0001,500383.12860671146,0
+CRESY.US,D,20080310,000000,10.8813,10.9151,10.0306,10.4212,542056.7333816338,0
+CRESY.US,D,20080311,000000,10.2963,10.6166,10.061,10.1227,486746.42772297567,0
+CRESY.US,D,20080312,000000,10.061,10.2199,9.83629,9.96299,2136620.2850262797,0
+CRESY.US,D,20080313,000000,9.92041,10.3874,9.85184,9.8857,969040.5108888551,0
+CRESY.US,D,20080314,000000,10.1079,10.2129,9.82244,10.1018,865805.0280523206,0
+CRESY.US,D,20080317,000000,10.1859,10.1859,9.46046,9.59322,727971.6272531202,0
+CRESY.US,D,20080318,000000,9.57236,9.97598,9.52987,9.65477,405812.01248888235,0
+CRESY.US,D,20080319,000000,9.80935,9.94032,9.15405,9.30764,884370.4647904009,0
+CRESY.US,D,20080320,000000,9.35618,9.52987,9.06377,9.25908,397812.2541647757,0
+CRESY.US,D,20080324,000000,9.52987,10.2061,9.50996,10.2061,372768.74648286204,0
+CRESY.US,D,20080325,000000,10.1921,10.3586,10.0463,10.2892,381479.90163254726,0
+CRESY.US,D,20080326,000000,10.5132,10.5132,10.1921,10.4082,264800.18850335275,0
+CRESY.US,D,20080327,000000,10.4212,10.4499,10.2823,10.4012,118605.48241338394,0
+CRESY.US,D,20080328,000000,10.0949,10.4499,10.0949,10.304,132562.25869995847,0
+CRESY.US,D,20080331,000000,10.2554,10.4012,10.1227,10.2685,336902.22401658597,0
+CRESY.US,D,20080401,000000,10.2199,10.3657,10.1018,10.1574,869493.8704857016,0
+CRESY.US,D,20080402,000000,10.1642,10.1921,10.1018,10.1642,160968.15317182633,0
+CRESY.US,D,20080403,000000,10.1574,10.1642,9.95521,10.0246,88139.62093028924,0
+CRESY.US,D,20080404,000000,10.1921,10.2407,10.0671,10.0723,317608.37647802534,0
+CRESY.US,D,20080407,000000,10.2261,10.2823,10.1642,10.2261,182759.86490064705,0
+CRESY.US,D,20080408,000000,10.2129,10.3181,10.0532,10.1227,310718.7800162565,0
+CRESY.US,D,20080409,000000,10.2129,10.3181,10.1079,10.1859,519376.04146419774,0
+CRESY.US,D,20080410,000000,10.2685,10.3239,10.1859,10.2129,284053.6278515218,0
+CRESY.US,D,20080411,000000,10.304,10.304,9.99675,10.0671,123401.2965888088,0
+CRESY.US,D,20080414,000000,10.0879,10.1288,10.0246,10.0801,163848.8317973753,0
+CRESY.US,D,20080415,000000,10.1288,10.3309,9.92041,10.061,124883.63915212192,0
+CRESY.US,D,20080416,000000,10.1079,10.3874,10.0879,10.1704,407997.2448903232,0
+CRESY.US,D,20080417,000000,10.4282,10.6512,10.2199,10.5192,317075.62638891494,0
+CRESY.US,D,20080418,000000,10.5749,10.5749,10.4012,10.5549,323910.9908056846,0
+CRESY.US,D,20080421,000000,10.4499,11.106,10.4499,11.0913,506780.3831697615,0
+CRESY.US,D,20080422,000000,11.1676,11.1815,10.7909,10.9229,266593.03610862244,0
+CRESY.US,D,20080423,000000,11.0835,11.0913,10.7909,10.9229,205663.8652386683,0
+CRESY.US,D,20080424,000000,10.9731,10.9932,10.7208,10.9437,201290.21031549262,0
+CRESY.US,D,20080425,000000,11.0913,11.0913,10.9099,11.0487,301859.8159596125,0
+CRESY.US,D,20080428,000000,10.9785,11.3143,10.903,11.2363,261760.00386310005,0
+CRESY.US,D,20080429,000000,11.1676,11.1815,10.9731,11.0078,163182.09665591383,0
+CRESY.US,D,20080430,000000,10.9785,11.0278,10.6729,10.8179,302791.33108548215,0
+CRESY.US,D,20080501,000000,10.7284,10.7284,10.2407,10.5055,210914.80324271444,0
+CRESY.US,D,20080502,000000,10.4082,10.8673,10.4082,10.8336,208488.18507235532,0
+CRESY.US,D,20080505,000000,10.8179,10.8673,10.6591,10.7146,223514.71503087605,0
+CRESY.US,D,20080506,000000,10.8336,11.0756,10.757,10.9099,153846.7413020214,0
+CRESY.US,D,20080507,000000,11.0078,11.0913,10.4708,10.5331,233356.23613809492,0
+CRESY.US,D,20080508,000000,10.6103,10.6234,10.3181,10.4212,211819.7340328001,0
+CRESY.US,D,20080509,000000,10.4359,10.4359,9.83629,9.89271,441525.4091810428,0
+CRESY.US,D,20080512,000000,9.95521,10.0671,9.78839,9.92041,212810.7980708258,0
+CRESY.US,D,20080513,000000,10.1018,10.2554,9.78839,9.92041,210920.12010987118,0
+CRESY.US,D,20080514,000000,9.87801,10.0038,9.7608,9.7608,322201.08632806083,0
+CRESY.US,D,20080515,000000,9.90656,10.3111,9.858,10.1227,441611.5424289828,0
+CRESY.US,D,20080516,000000,10.4082,10.6869,10.3111,10.4846,530609.5183930643,0
+CRESY.US,D,20080519,000000,10.4499,10.6166,10.3527,10.4159,194346.3818087245,0
+CRESY.US,D,20080520,000000,10.4159,10.5886,10.2328,10.2963,221397.53852904215,0
+CRESY.US,D,20080521,000000,10.1497,10.5749,10.1365,10.4212,192643.92094512022,0
+CRESY.US,D,20080522,000000,10.2554,10.6382,10.2554,10.4846,157635.54083795016,0
+CRESY.US,D,20080523,000000,10.443,10.4984,10.2963,10.3657,112147.61556474645,0
+CRESY.US,D,20080527,000000,10.4212,10.6382,10.3944,10.5819,185509.748594139,0
+CRESY.US,D,20080528,000000,10.5886,10.5886,10.1435,10.2554,122701.59687097518,0
+CRESY.US,D,20080529,000000,10.1782,10.4012,10.1227,10.3727,115029.35756372678,0
+CRESY.US,D,20080530,000000,10.2754,10.3239,9.59322,9.61399,710769.4352540409,0
+CRESY.US,D,20080602,000000,9.83012,10.0306,9.72514,10.0175,219561.09261308677,0
+CRESY.US,D,20080603,000000,10.1158,10.1227,9.7608,9.92041,326097.28658055677,0
+CRESY.US,D,20080604,000000,9.858,9.98281,9.7608,9.95521,366278.97843128373,0
+CRESY.US,D,20080605,000000,9.858,10.2199,9.83629,10.1704,310457.1901521424,0
+CRESY.US,D,20080606,000000,10.0671,10.2199,10.0385,10.1365,187608.8477476398,0
+CRESY.US,D,20080609,000000,10.2061,10.2476,10.0532,10.0532,257975.45782089673,0
+CRESY.US,D,20080610,000000,10.0306,10.0463,9.92041,9.96299,172988.52643989786,0
+CRESY.US,D,20080611,000000,9.73813,10.1158,9.73813,10.0532,368676.88551899616,0
+CRESY.US,D,20080612,000000,10.2129,10.2129,10.0175,10.0723,351651.2135095223,0
+CRESY.US,D,20080613,000000,10.0532,10.1497,10.0246,10.1158,183590.35955053772,0
+CRESY.US,D,20080616,000000,10.1227,10.1227,9.92041,10.1227,216060.46727705604,0
+CRESY.US,D,20080617,000000,10.1227,10.1288,10.0532,10.0801,146717.88581819698,0
+CRESY.US,D,20080618,000000,10.1497,10.1642,9.83629,9.90656,180137.58601891805,0
+CRESY.US,D,20080619,000000,9.82244,10.0038,9.63561,10.0038,220249.09522317545,0
+CRESY.US,D,20080620,000000,10.0175,10.0175,9.83012,9.95521,578610.1950845671,0
+CRESY.US,D,20080623,000000,10.0246,10.0385,9.84406,9.89271,396751.00748028036,0
+CRESY.US,D,20080624,000000,9.92818,9.96299,9.63561,9.78839,369759.3996721187,0
+CRESY.US,D,20080625,000000,9.91358,10.0246,9.79456,9.99002,280020.25242638064,0
+CRESY.US,D,20080626,000000,9.99002,10.1782,9.89271,10.0107,321654.5123843428,0
+CRESY.US,D,20080627,000000,9.92818,9.98281,9.55851,9.57843,203503.09042614873,0
+CRESY.US,D,20080630,000000,9.55851,9.96906,9.55851,9.83012,345711.2095219562,0
+CRESY.US,D,20080701,000000,9.91358,9.91358,9.49602,9.52987,157439.8801265803,0
+CRESY.US,D,20080702,000000,9.60622,9.77284,9.2651,9.28605,202106.88111077558,0
+CRESY.US,D,20080703,000000,9.30764,9.37713,9.09161,9.10452,117272.01213046093,0
+CRESY.US,D,20080707,000000,9.08375,9.09848,8.79906,8.84072,235408.54686061596,0
+CRESY.US,D,20080708,000000,8.84072,8.93102,8.71574,8.88325,178403.22395237308,0
+CRESY.US,D,20080709,000000,8.81296,9.49602,8.81296,9.16179,312155.39752202126,0
+CRESY.US,D,20080710,000000,9.23741,9.31987,9.07768,9.2651,324991.37821194436,0
+CRESY.US,D,20080711,000000,9.18794,9.25134,8.9796,9.07768,334417.1203075022,0
+CRESY.US,D,20080714,000000,9.16179,9.25908,9.02738,9.08375,135925.708863344,0
+CRESY.US,D,20080715,000000,8.84072,9.11852,8.806,8.99345,628074.0736176186,0
+CRESY.US,D,20080716,000000,9.02738,9.46733,8.93795,9.4535,205595.80933906138,0
+CRESY.US,D,20080717,000000,9.62793,9.99675,9.58545,9.62793,205299.12815171247,0
+CRESY.US,D,20080718,000000,9.73206,9.858,9.4457,9.57236,134021.20704778173,0
+CRESY.US,D,20080721,000000,9.70428,9.92041,9.65477,9.78839,132729.20832868168,0
+CRESY.US,D,20080722,000000,9.82244,9.82244,9.64187,9.72514,111008.74261976195,0
+CRESY.US,D,20080723,000000,9.81533,9.82244,9.04288,9.18794,506431.59668427607,0
+CRESY.US,D,20080724,000000,9.09848,9.2651,9.06982,9.14711,162194.22273818217,0
+CRESY.US,D,20080725,000000,9.33541,9.33541,8.89541,8.91015,100162.54629459602,0
+CRESY.US,D,20080728,000000,8.79126,8.91708,8.72876,8.72876,141510.54612483658,0
+CRESY.US,D,20080729,000000,8.63155,8.77737,8.59597,8.69317,166483.8711602806,0
+CRESY.US,D,20080730,000000,8.77737,8.9796,8.77737,8.96574,74746.85791170702,0
+CRESY.US,D,20080731,000000,9.0351,9.0351,8.66713,8.79906,122832.39180303222,0
+CRESY.US,D,20080801,000000,8.76348,8.83291,8.6871,8.79906,216747.4065137134,0
+CRESY.US,D,20080804,000000,8.79126,8.79126,8.4354,8.44321,112905.80082130474,0
+CRESY.US,D,20080805,000000,8.44321,8.62463,8.44321,8.54823,124063.77823654485,0
+CRESY.US,D,20080806,000000,8.61073,8.65934,8.47707,8.64544,187480.1795624455,0
+CRESY.US,D,20080807,000000,8.54043,8.54823,8.47099,8.48488,322288.28294943215,0
+CRESY.US,D,20080808,000000,8.47099,8.47707,8.26875,8.34514,244574.82583892244,0
+CRESY.US,D,20080811,000000,8.26875,8.45103,8.2193,8.34514,240669.0552255443,0
+CRESY.US,D,20080812,000000,8.28265,8.33819,8.10178,8.10941,649210.7473127228,0
+CRESY.US,D,20080813,000000,8.17866,8.17866,7.96994,8.10178,150735.31064186772,0
+CRESY.US,D,20080814,000000,8.10178,8.10941,7.90761,7.94893,326541.7766748644,0
+CRESY.US,D,20080815,000000,7.85815,8.00483,7.85815,7.94893,115145.26526774482,0
+CRESY.US,D,20080818,000000,8.08067,8.12208,7.94155,7.94155,224601.482677724,0
+CRESY.US,D,20080819,000000,7.87915,7.94155,7.38452,7.44014,335146.59448141383,0
+CRESY.US,D,20080820,000000,7.4122,7.53762,7.4122,7.4472,80480.035766874,0
+CRESY.US,D,20080821,000000,7.34963,7.4122,7.29391,7.34268,100125.64723652789,0
+CRESY.US,D,20080822,000000,7.40542,7.4542,7.32872,7.3774,143508.62480235833,0
+CRESY.US,D,20080825,000000,7.34963,7.34963,7.12666,7.14757,103856.38658310451,0
+CRESY.US,D,20080826,000000,7.14757,7.17544,6.68088,7.01513,403874.546096948,0
+CRESY.US,D,20080827,000000,7.1197,7.4122,7.07102,7.28696,192975.69345570393,0
+CRESY.US,D,20080828,000000,7.4681,7.4747,7.25207,7.32872,183676.4927984777,0
+CRESY.US,D,20080829,000000,7.28002,7.4122,7.28002,7.28002,88577.41177197936,0
+CRESY.US,D,20080902,000000,7.21726,7.43321,7.21726,7.2729,189147.54910281493,0
+CRESY.US,D,20080903,000000,7.32872,7.51712,7.28002,7.35656,131478.68117340462,0
+CRESY.US,D,20080904,000000,7.34963,7.41924,7.1197,7.21726,152640.87583086136,0
+CRESY.US,D,20080905,000000,7.1197,7.29391,6.98735,7.16146,198689.1989023908,0
+CRESY.US,D,20080908,000000,7.4681,7.69844,7.24512,7.24512,132786.63049397504,0
+CRESY.US,D,20080909,000000,7.25901,7.29391,7.02225,7.02225,233640.1568442675,0
+CRESY.US,D,20080910,000000,7.02225,7.28002,7.01513,7.19635,146241.49452094856,0
+CRESY.US,D,20080911,000000,7.23818,7.25901,7.09186,7.16849,95674.79140223558,0
+CRESY.US,D,20080912,000000,7.03613,7.3635,7.01513,7.28002,138432.08004105496,0
+CRESY.US,D,20080915,000000,7.02918,7.29391,7.02918,7.28002,198549.8969828829,0
+CRESY.US,D,20080916,000000,7.17544,7.39145,7.05705,7.39145,339716.97348939074,0
+CRESY.US,D,20080917,000000,7.28696,7.32872,6.9456,7.08491,337794.3943254954,0
+CRESY.US,D,20080918,000000,7.05705,7.39145,6.77826,7.28696,361320.46812086116,0
+CRESY.US,D,20080919,000000,7.6698,7.6698,7.29391,7.3635,146634.94269055105,0
+CRESY.US,D,20080922,000000,7.3635,7.3983,7.17544,7.23115,194915.28659450103,0
+CRESY.US,D,20080923,000000,7.09186,7.3774,7.08491,7.16146,404148.89644223836,0
+CRESY.US,D,20080924,000000,7.07788,7.31465,7.02918,7.13368,413423.6395105434,0
+CRESY.US,D,20080925,000000,7.34268,7.65627,7.14757,7.38452,156119.17032483357,0
+CRESY.US,D,20080926,000000,7.43321,7.4747,7.16849,7.22413,177215.43582954613,0
+CRESY.US,D,20080929,000000,7.10573,7.20338,6.77826,6.95247,318208.1190933113,0
+CRESY.US,D,20080930,000000,6.91775,7.11276,6.62507,6.9456,308748.34904795,0
+CRESY.US,D,20081001,000000,7.02918,7.28002,6.9456,7.07102,141314.88541346666,0
+CRESY.US,D,20081002,000000,6.9456,7.07102,6.7504,6.82019,286538.7315606056,0
+CRESY.US,D,20081003,000000,6.9456,6.95247,6.77826,6.86888,103148.924239222,0
+CRESY.US,D,20081006,000000,6.6459,6.86888,6.22115,6.55548,939819.0089951355,0
+CRESY.US,D,20081007,000000,6.42311,6.56241,6.12349,6.2419,358129.2844533556,0
+CRESY.US,D,20081008,000000,5.99816,6.16533,5.46162,6.11665,385516.46717798244,0
+CRESY.US,D,20081009,000000,5.95634,5.99105,4.88359,5.3573,347513.62748810806,0
+CRESY.US,D,20081010,000000,4.89737,5.29436,4.29825,4.61183,1062671.6048933635,0
+CRESY.US,D,20081013,000000,4.72327,5.29436,4.72327,5.29436,341912.8396251452,0
+CRESY.US,D,20081014,000000,5.40606,5.46162,4.82776,4.82776,331320.5768753875,0
+CRESY.US,D,20081015,000000,4.82776,4.96013,4.53519,4.62571,281153.80850420834,0
+CRESY.US,D,20081016,000000,4.59795,4.86266,4.47252,4.77908,356366.2113041639,0
+CRESY.US,D,20081017,000000,4.60479,5.99816,4.60479,4.9254,161372.2350757424,0
+CRESY.US,D,20081020,000000,5.15514,5.43385,4.9254,5.39201,218129.79197447884,0
+CRESY.US,D,20081021,000000,5.39201,5.39201,4.64664,5.14126,412000.84585938626,0
+CRESY.US,D,20081022,000000,4.89737,4.89737,3.34396,3.48317,1461517.4580334192,0
+CRESY.US,D,20081023,000000,3.48317,3.7689,3.35099,3.63663,1424418.4857601994,0
+CRESY.US,D,20081024,000000,3.29509,3.53897,3.00954,3.50418,858532.6171552629,0
+CRESY.US,D,20081027,000000,3.30906,3.42043,3.21142,3.21142,262826.56741475215,0
+CRESY.US,D,20081028,000000,3.30906,3.37173,3.0722,3.08609,556298.4937478123,0
+CRESY.US,D,20081029,000000,3.06519,3.53897,3.06519,3.27427,470702.24939064524,0
+CRESY.US,D,20081030,000000,3.6783,3.6783,3.40662,3.60859,430755.5630682484,0
+CRESY.US,D,20081031,000000,3.72002,3.7689,3.32304,3.33702,586368.5676397554,0
+CRESY.US,D,20081103,000000,3.39265,3.8385,3.37868,3.75491,300142.46786796924,0
+CRESY.US,D,20081104,000000,3.88026,4.27047,3.7689,4.05445,300418.94496012235,0
+CRESY.US,D,20081105,000000,3.92208,4.20087,3.8385,3.90127,343255.8802689504,0
+CRESY.US,D,20081106,000000,3.7689,3.96392,3.71318,3.7689,340591.0664499671,0
+CRESY.US,D,20081107,000000,3.88026,4.2355,3.8385,4.15208,200409.73711432813,0
+CRESY.US,D,20081110,000000,4.19367,4.29131,3.7689,3.90127,325263.601810372,0
+CRESY.US,D,20081111,000000,3.70624,3.80379,3.51112,3.63663,292565.93216954306,0
+CRESY.US,D,20081112,000000,3.62257,3.6434,3.21142,3.31592,606719.4083690861,0
+CRESY.US,D,20081113,000000,3.16274,3.45549,3.12802,3.45549,531596.3289373645,0
+CRESY.US,D,20081114,000000,3.53202,3.61552,3.35099,3.35099,359115.0316242245,0
+CRESY.US,D,20081117,000000,3.30906,3.88026,3.30906,3.73391,504876.9447276305,0
+CRESY.US,D,20081118,000000,3.72706,4.29131,3.68523,4.15208,504735.51606125996,0
+CRESY.US,D,20081119,000000,4.19367,4.53519,3.80379,4.03361,907764.6802802782,0
+CRESY.US,D,20081120,000000,3.92208,3.97094,3.45549,3.49706,527711.8257926136,0
+CRESY.US,D,20081121,000000,3.63663,3.96392,3.55989,3.90127,317980.5571790007,0
+CRESY.US,D,20081124,000000,3.98475,3.99882,3.88026,3.88026,350459.1718929699,0
+CRESY.US,D,20081125,000000,3.88736,4.12422,3.77576,3.84545,402463.44955353584,0
+CRESY.US,D,20081126,000000,3.7479,4.08925,3.7479,4.02649,168295.85948731474,0
+CRESY.US,D,20081128,000000,3.89422,4.20763,3.89422,4.20763,226910.06639720235,0
+CRESY.US,D,20081201,000000,4.20763,4.33999,3.97094,3.99178,473066.12852855417,0
+CRESY.US,D,20081202,000000,3.97094,4.04047,3.95689,4.00566,189186.89391977518,0
+CRESY.US,D,20081203,000000,4.02649,4.13812,3.97094,4.0823,267177.8914958694,0
+CRESY.US,D,20081204,000000,4.10323,4.45846,3.98475,4.4307,364005.48603504023,0
+CRESY.US,D,20081205,000000,4.28436,4.43763,4.20087,4.39582,207757.64752501232,0
+CRESY.US,D,20081208,000000,4.54907,5.18995,4.54907,5.05769,347929.4064997691,0
+CRESY.US,D,20081209,000000,5.05769,5.41997,4.98095,5.28056,316639.6432820582,0
+CRESY.US,D,20081210,000000,5.32935,5.36416,5.17608,5.28056,193636.0483565773,0
+CRESY.US,D,20081211,000000,5.20393,5.42681,5.14126,5.30835,241932.34286199766,0
+CRESY.US,D,20081212,000000,5.09258,5.44071,4.63266,5.35026,256785.54295120706,0
+CRESY.US,D,20081215,000000,5.28056,5.41283,5.28056,5.35026,107744.18618549271,0
+CRESY.US,D,20081216,000000,5.35026,5.94948,5.32239,5.69864,501799.54201728036,0
+CRESY.US,D,20081217,000000,5.57315,5.84491,5.53834,5.66377,294595.9120500056,0
+CRESY.US,D,20081218,000000,5.62192,5.71253,5.51734,5.58009,259832.10783204786,0
+CRESY.US,D,20081219,000000,5.52429,5.75428,5.52429,5.71948,165896.88902617095,0
+CRESY.US,D,20081222,000000,5.63589,5.95634,5.63589,5.85183,214297.3941278644,0
+CRESY.US,D,20081223,000000,5.77511,5.95634,5.54528,5.71948,95360.24554123988,0
+CRESY.US,D,20081224,000000,5.70541,5.79603,5.63589,5.71948,20491.206022269816,0
+CRESY.US,D,20081226,000000,5.69153,5.84491,5.69153,5.78909,49116.89978239938,0
+CRESY.US,D,20081229,000000,5.71253,5.94948,5.71253,5.8658,171682.70386619013,0
+CRESY.US,D,20081230,000000,5.81,5.99105,5.80314,5.92838,360216.68649911147,0
+CRESY.US,D,20081231,000000,5.62192,6.00493,5.62192,5.92154,96316.53726806019,0
+CRESY.US,D,20090102,000000,6.06778,6.06778,5.90054,5.92838,138448.03064252535,0
+CRESY.US,D,20090105,000000,5.88655,5.88655,5.68467,5.79603,116685.02999635128,0
+CRESY.US,D,20090106,000000,5.72644,5.99816,5.72644,5.96328,197195.1592313327,0
+CRESY.US,D,20090107,000000,5.95634,6.07481,5.95634,6.02594,169484.71098357302,0
+CRESY.US,D,20090108,000000,5.95634,5.95634,5.82389,5.831,77921.02760431083,0
+CRESY.US,D,20090109,000000,5.82389,5.87962,5.73335,5.85183,80778.41835171307,0
+CRESY.US,D,20090112,000000,5.79603,5.85879,5.64276,5.70541,96596.52349253677,0
+CRESY.US,D,20090113,000000,5.62878,5.76132,5.4966,5.76132,104533.86179622273,0
+CRESY.US,D,20090114,000000,5.76826,5.76826,5.14126,5.39201,319771.2780374076,0
+CRESY.US,D,20090115,000000,5.16209,5.3573,5.02279,5.21088,172967.2589712707,0
+CRESY.US,D,20090116,000000,5.36416,5.36416,5.03676,5.05769,115417.48886617247,0
+CRESY.US,D,20090120,000000,4.86266,5.09942,4.76501,5.0438,91637.58783274158,0
+CRESY.US,D,20090121,000000,4.98807,5.09942,4.9393,4.96707,97514.8527878576,0
+CRESY.US,D,20090122,000000,4.79991,5.12721,4.79991,5.09258,96814.30237127889,0
+CRESY.US,D,20090123,000000,4.9393,5.05769,4.93218,4.93218,52697.809812497646,0
+CRESY.US,D,20090126,000000,4.9254,5.12721,4.87655,5.09258,105087.98569130343,0
+CRESY.US,D,20090127,000000,5.06454,5.25271,5.00892,5.00892,302510.6004996036,0
+CRESY.US,D,20090128,000000,5.16904,5.17608,5.02981,5.11333,87144.19706119495,0
+CRESY.US,D,20090129,000000,5.12721,5.3573,5.09258,5.30835,392199.7691940678,0
+CRESY.US,D,20090130,000000,5.32935,5.32935,5.02279,5.06454,213913.51631914414,0
+CRESY.US,D,20090202,000000,4.96013,5.12043,4.9254,5.02981,180317.2961288176,0
+CRESY.US,D,20090203,000000,4.98807,5.05065,4.9254,4.96013,91257.43183103108,0
+CRESY.US,D,20090204,000000,4.9182,5.09258,4.89737,5.05065,24137.83253042601,0
+CRESY.US,D,20090205,000000,5.15514,5.15514,4.78603,5.07852,81518.10091056574,0
+CRESY.US,D,20090206,000000,5.09258,5.18995,5.09258,5.16209,38907.451467930645,0
+CRESY.US,D,20090209,000000,5.18995,5.32935,5.12721,5.27363,134632.6467708126,0
+CRESY.US,D,20090210,000000,5.21088,5.29436,5.16209,5.27363,129670.9463400959,0
+CRESY.US,D,20090211,000000,5.20393,5.39201,4.79296,4.79991,582731.8305045109,0
+CRESY.US,D,20090212,000000,4.81371,5.29436,4.79296,5.05769,1738089.1904219058,0
+CRESY.US,D,20090213,000000,5.18995,5.45476,5.12721,5.39201,81064.146792719,0
+CRESY.US,D,20090217,000000,5.29436,5.29436,4.96707,5.14126,186690.09310294644,0
+CRESY.US,D,20090218,000000,5.16209,5.33629,4.98807,5.32239,110253.74748349772,0
+CRESY.US,D,20090219,000000,5.27363,5.27363,4.96013,5.0438,275843.32158800616,0
+CRESY.US,D,20090220,000000,4.99494,5.02981,4.8486,4.89054,254965.04763672204,0
+CRESY.US,D,20090223,000000,4.83472,4.94624,4.72327,4.72327,416612.69643118617,0
+CRESY.US,D,20090224,000000,4.67459,5.05769,4.63969,4.88359,155641.7156541538,0
+CRESY.US,D,20090225,000000,4.79296,4.98807,4.77908,4.89737,135229.1992658045,0
+CRESY.US,D,20090226,000000,4.86266,5.07158,4.79296,4.84173,81398.2587248517,0
+CRESY.US,D,20090227,000000,4.68144,4.89054,4.6606,4.7441,374263.84952735144,0
+CRESY.US,D,20090302,000000,4.73021,4.73021,4.36793,4.39582,190162.0073563305,0
+CRESY.US,D,20090303,000000,4.41672,4.47948,4.31916,4.34719,117152.91430614883,0
+CRESY.US,D,20090304,000000,4.09628,4.44457,4.09628,4.40986,127486.77731208646,0
+CRESY.US,D,20090305,000000,4.27742,4.4655,4.27742,4.33315,455504.5163096758,0
+CRESY.US,D,20090306,000000,4.3262,4.49336,4.3262,4.40986,427810.0186633866,0
+CRESY.US,D,20090309,000000,4.35396,4.3819,4.21475,4.22161,273634.6949710755,0
+CRESY.US,D,20090310,000000,4.27047,4.5003,4.2355,4.42375,137667.51454390853,0
+CRESY.US,D,20090311,000000,4.47252,4.63266,4.36101,4.4864,163647.85421884863,0
+CRESY.US,D,20090312,000000,4.40986,4.54907,4.33999,4.43763,181205.21294400157,0
+CRESY.US,D,20090313,000000,4.4307,4.59092,4.39582,4.47948,107743.12281206135,0
+CRESY.US,D,20090316,000000,4.45846,4.86266,4.44457,4.6606,261898.2424091766,0
+CRESY.US,D,20090317,000000,4.58398,4.82776,4.58398,4.66746,129117.99215578972,0
+CRESY.US,D,20090318,000000,4.6606,4.83472,4.64664,4.82092,51302.557533212734,0
+CRESY.US,D,20090319,000000,4.9254,5.00892,4.77207,4.79991,121091.64949589908,0
+CRESY.US,D,20090320,000000,4.75807,5.02981,4.54907,4.57703,267452.24184115976,0
+CRESY.US,D,20090323,000000,4.63266,4.9254,4.63266,4.83472,219888.61162994508,0
+CRESY.US,D,20090324,000000,4.77207,4.98807,4.77207,4.79296,153780.8121492772,0
+CRESY.US,D,20090325,000000,4.89054,5.0438,4.73021,4.80685,213045.80359915594,0
+CRESY.US,D,20090326,000000,4.80685,5.09258,4.80685,5.00187,192925.71490443012,0
+CRESY.US,D,20090327,000000,5.05769,5.05769,4.77207,4.91144,142543.08172668522,0
+CRESY.US,D,20090330,000000,4.89054,4.9393,4.75105,4.84173,32945.010300962866,0
+CRESY.US,D,20090331,000000,4.89737,4.96013,4.77908,4.79991,206739.99915120265,0
+CRESY.US,D,20090401,000000,4.79296,4.98807,4.76501,4.85554,137899.3299519446,0
+CRESY.US,D,20090402,000000,4.98807,5.02981,4.90432,4.96707,217108.9534803751,0
+CRESY.US,D,20090403,000000,5.05769,5.05769,4.9254,4.99494,100630.32426705043,0
+CRESY.US,D,20090406,000000,4.98095,4.99494,4.80685,4.91144,202950.13624184253,0
+CRESY.US,D,20090407,000000,4.9254,4.9531,4.86952,4.9254,60931.1912794737,0
+CRESY.US,D,20090408,000000,4.99494,5.08545,4.91144,4.96707,60723.83346035888,0
+CRESY.US,D,20090409,000000,4.99494,5.07158,4.84173,4.9531,297281.99333761603,0
+CRESY.US,D,20090413,000000,4.96013,5.07852,4.9182,4.9254,160151.48237654334,0
+CRESY.US,D,20090414,000000,4.94624,5.00187,4.78603,4.79296,180070.5934927425,0
+CRESY.US,D,20090415,000000,4.82092,4.96013,4.79296,4.86266,65334.72699607056,0
+CRESY.US,D,20090416,000000,4.96013,5.02981,4.77207,4.81371,175584.22098584287,0
+CRESY.US,D,20090417,000000,4.86266,4.98807,4.79296,4.82776,71887.12774275578,0
+CRESY.US,D,20090420,000000,4.82776,4.86266,4.70235,4.73725,114312.64387099145,0
+CRESY.US,D,20090421,000000,4.72327,4.8486,4.70939,4.79991,148138.55272249132,0
+CRESY.US,D,20090422,000000,4.84173,4.93218,4.73021,4.76501,101646.4839180562,0
+CRESY.US,D,20090423,000000,4.86952,4.91144,4.75807,4.81371,241852.5898546458,0
+CRESY.US,D,20090424,000000,4.89054,5.06454,4.73021,4.79296,1557386.9531109366,0
+CRESY.US,D,20090427,000000,4.79296,5.05065,4.79296,4.9531,155867.1508216017,0
+CRESY.US,D,20090428,000000,4.89737,4.98095,4.86952,4.94624,70625.5415037926,0
+CRESY.US,D,20090429,000000,5.01585,5.28056,4.99494,5.28056,79530.65596735752,0
+CRESY.US,D,20090430,000000,5.36416,5.58713,5.29436,5.34323,138585.2058151705,0
+CRESY.US,D,20090501,000000,5.40606,5.51057,5.29436,5.3573,97604.70784280734,0
+CRESY.US,D,20090504,000000,5.48964,6.2141,5.48964,6.10952,213369.0691222888,0
+CRESY.US,D,20090505,000000,6.10952,6.34647,6.08863,6.15839,444503.91816227674,0
+CRESY.US,D,20090506,000000,6.18608,6.63906,6.17228,6.36739,492391.87727005564,0
+CRESY.US,D,20090507,000000,6.53456,6.81315,6.03992,6.12349,246231.56164497827,0
+CRESY.US,D,20090508,000000,5.81703,6.22799,5.6707,6.10952,161058.53991349178,0
+CRESY.US,D,20090511,000000,6.02594,6.13054,5.90764,6.12349,241682.4501056285,0
+CRESY.US,D,20090512,000000,6.06083,6.08863,5.97707,6.03992,184225.19348905847,0
+CRESY.US,D,20090513,000000,6.08168,6.08168,5.70541,5.78215,373317.4471734428,0
+CRESY.US,D,20090514,000000,5.88655,5.88655,5.74031,5.78909,88410.35580591302,0
+CRESY.US,D,20090515,000000,5.69864,5.73335,5.62192,5.68467,69161.1699514694,0
+CRESY.US,D,20090518,000000,5.77511,5.84491,5.71253,5.78909,138123.70174596112,0
+CRESY.US,D,20090519,000000,5.78909,6.20014,5.78909,6.08168,203666.84993457788,0
+CRESY.US,D,20090520,000000,6.14443,6.45087,5.93541,6.01902,384673.21204691543,0
+CRESY.US,D,20090521,000000,6.09563,6.15135,5.81703,5.9703,196002.05424134896,0
+CRESY.US,D,20090522,000000,5.99816,6.17228,5.83778,6.10952,298528.2669991677,0
+CRESY.US,D,20090526,000000,6.10952,6.37434,6.08863,6.25595,255788.0986725932,0
+CRESY.US,D,20090527,000000,6.32556,6.32556,6.01902,6.05389,281594.04510479054,0
+CRESY.US,D,20090528,000000,6.14443,6.18608,5.831,6.08863,267861.64061223256,0
+CRESY.US,D,20090529,000000,6.11665,6.41608,6.11665,6.33944,224402.63184606005,0
+CRESY.US,D,20090601,000000,6.48586,7.33564,6.48586,6.86194,432321.91213263874,0
+CRESY.US,D,20090602,000000,6.9456,7.25901,6.86194,7.25207,398842.6630197616,0
+CRESY.US,D,20090603,000000,7.2729,7.2729,6.81315,6.99439,325536.8887822311,0
+CRESY.US,D,20090604,000000,7.16849,7.28696,6.95247,7.16849,141117.09795523406,0
+CRESY.US,D,20090605,000000,7.4122,7.4122,7.14757,7.29391,258485.87706794858,0
+CRESY.US,D,20090608,000000,7.2729,7.2729,7.07102,7.10573,62128.3370884966,0
+CRESY.US,D,20090609,000000,6.90386,7.19635,6.7504,7.00836,229858.80092235826,0
+CRESY.US,D,20090610,000000,6.91062,7.21016,6.72272,6.79928,178069.32469492665,0
+CRESY.US,D,20090611,000000,6.79928,6.93171,6.68088,6.86194,150550.2836648114,0
+CRESY.US,D,20090612,000000,6.83408,6.86888,6.7504,6.81315,47635.19524314507,0
+CRESY.US,D,20090615,000000,6.82722,6.86194,6.63211,6.6459,79488.01469276007,0
+CRESY.US,D,20090616,000000,6.61821,6.70163,6.28372,6.31861,176645.4676703382,0
+CRESY.US,D,20090617,000000,6.31861,6.31861,5.90054,6.19319,361467.21365438856,0
+CRESY.US,D,20090618,000000,6.11665,6.20014,5.9842,6.13054,233666.74118005144,0
+CRESY.US,D,20090619,000000,6.18608,6.45087,6.18608,6.2629,210792.51529810822,0
+CRESY.US,D,20090622,000000,6.2141,6.22115,5.96328,6.15135,118988.29684867284,0
+CRESY.US,D,20090623,000000,6.13739,6.2629,5.93541,5.9842,130186.68245430457,0
+CRESY.US,D,20090624,000000,6.01902,6.33249,6.00493,6.20014,154014.754304176,0
+CRESY.US,D,20090625,000000,6.15135,6.24892,6.09563,6.24892,50868.16948650297,0
+CRESY.US,D,20090626,000000,6.16533,6.35332,6.10259,6.17923,32746.903830700867,0
+CRESY.US,D,20090629,000000,6.30456,6.35332,6.2141,6.26983,39541.22203302005,0
+CRESY.US,D,20090630,000000,6.26983,6.34647,6.2141,6.2419,121825.37716353615,0
+CRESY.US,D,20090701,000000,6.27686,6.50669,6.2419,6.2419,213017.0925165093,0
+CRESY.US,D,20090702,000000,6.17228,6.40219,6.01215,6.2629,116395.79242302189,0
+CRESY.US,D,20090706,000000,6.10952,6.38821,6.03992,6.37434,101406.79954662808,0
+CRESY.US,D,20090707,000000,6.40913,6.49966,6.01902,6.08168,165099.3589526524,0
+CRESY.US,D,20090708,000000,6.18608,6.28372,5.75428,6.01902,161400.94615838907,0
+CRESY.US,D,20090709,000000,5.70541,5.95634,5.70541,5.90764,96760.17666362277,0
+CRESY.US,D,20090710,000000,5.831,5.9842,5.831,5.84491,57542.64550310811,0
+CRESY.US,D,20090713,000000,5.69864,6.09563,5.69864,6.03297,67404.05169349334,0
+CRESY.US,D,20090714,000000,6.00493,6.22115,5.92154,6.05389,112582.53529817189,0
+CRESY.US,D,20090715,000000,6.40219,6.43691,5.99816,6.05389,147336.76915524737,0
+CRESY.US,D,20090716,000000,6.05389,6.31861,5.79603,5.9703,191224.3174142572,0
+CRESY.US,D,20090717,000000,6.04686,6.04686,5.78909,5.85879,107944.10039058802,0
+CRESY.US,D,20090720,000000,5.93541,6.24892,5.89367,6.22115,70453.80669462826,0
+CRESY.US,D,20090721,000000,6.22115,6.54844,6.08863,6.40913,198817.8670875851,0
+CRESY.US,D,20090722,000000,6.28372,6.37434,6.22799,6.29778,45307.789813931675,0
+CRESY.US,D,20090723,000000,6.35332,6.36044,6.16533,6.35332,173780.7396462596,0
+CRESY.US,D,20090724,000000,6.28372,6.54844,6.28372,6.47189,178471.27985198,0
+CRESY.US,D,20090727,000000,6.45087,6.54844,6.40219,6.46485,43612.9852390332,0
+CRESY.US,D,20090728,000000,6.43691,6.61821,6.37434,6.56241,122521.88676107567,0
+CRESY.US,D,20090729,000000,6.54141,6.6459,6.28372,6.35332,132465.4917177049,0
+CRESY.US,D,20090730,000000,6.32556,6.66692,6.31167,6.56945,87864.20721156751,0
+CRESY.US,D,20090731,000000,6.61119,6.68088,6.54141,6.63906,28655.46821620759,0
+CRESY.US,D,20090803,000000,6.65998,6.93171,6.65293,6.89674,110853.49009878369,0
+CRESY.US,D,20090804,000000,6.89674,7.02918,6.85501,6.91775,88947.25305140569,0
+CRESY.US,D,20090805,000000,6.98041,7.00836,6.84797,6.96651,41683.06879846146,0
+CRESY.US,D,20090806,000000,6.91775,6.96651,6.63211,6.7156,106141.04440037729,0
+CRESY.US,D,20090807,000000,6.7504,6.81315,6.68088,6.70163,75826.39461922173,0
+CRESY.US,D,20090810,000000,6.66692,6.81315,6.62507,6.78539,49486.74106182572,0
+CRESY.US,D,20090811,000000,6.78539,6.78539,6.61821,6.72958,18003.76289163704,0
+CRESY.US,D,20090812,000000,6.62507,6.63906,6.48586,6.54844,56760.32166965798,0
+CRESY.US,D,20090813,000000,6.54844,6.68772,6.54844,6.63906,72023.13320462649,0
+CRESY.US,D,20090814,000000,6.54844,6.61119,6.08863,6.17228,130718.3691699836,0
+CRESY.US,D,20090817,000000,6.02594,6.02594,5.61498,5.83778,176522.11635230065,0
+CRESY.US,D,20090818,000000,5.90764,6.22115,5.831,6.10952,59023.18033158793,0
+CRESY.US,D,20090819,000000,5.96328,6.2141,5.85183,6.18608,65983.49112654211,0
+CRESY.US,D,20090820,000000,6.13054,6.37434,6.03297,6.33944,59001.27483890196,0
+CRESY.US,D,20090821,000000,6.41608,6.62507,6.28372,6.54844,135079.263611983,0
+CRESY.US,D,20090824,000000,7.20338,7.73976,7.20338,7.51009,901115.4062139963,0
+CRESY.US,D,20090825,000000,7.60775,7.77387,7.54465,7.69123,242749.01365728062,0
+CRESY.US,D,20090826,000000,7.71224,7.76814,7.54465,7.57912,131235.1686576236,0
+CRESY.US,D,20090827,000000,7.41924,7.6698,7.3774,7.4681,148949.90665061754,0
+CRESY.US,D,20090828,000000,7.58622,7.6698,7.42617,7.53762,147885.4698458281,0
+CRESY.US,D,20090831,000000,7.4747,7.57198,7.44014,7.48172,224657.84146958598,0
+CRESY.US,D,20090901,000000,7.54465,7.57198,7.3774,7.42617,127046.54071150422,0
+CRESY.US,D,20090902,000000,7.28002,7.42617,7.28002,7.42617,126659.47278248989,0
+CRESY.US,D,20090903,000000,7.42617,7.57912,7.4122,7.53049,92772.52629603005,0
+CRESY.US,D,20090904,000000,7.64907,7.65627,7.4747,7.56557,116463.84832262881,0
+CRESY.US,D,20090908,000000,7.76814,7.76814,7.60063,7.61486,127767.50789796498,0
+CRESY.US,D,20090909,000000,7.60775,7.70496,7.60775,7.69123,134335.96558346372,0
+CRESY.US,D,20090910,000000,7.82325,8.35988,7.81675,8.30348,240423.41596290056,0
+CRESY.US,D,20090911,000000,8.33212,8.7227,8.26875,8.59597,257959.50721942633,0
+CRESY.US,D,20090914,000000,8.82598,8.90322,8.68016,8.82598,224490.89184086275,0
+CRESY.US,D,20090915,000000,8.91015,8.91015,8.33819,8.51959,219747.18296357445,0
+CRESY.US,D,20090916,000000,8.63155,8.81903,8.63155,8.74351,207919.28028657875,0
+CRESY.US,D,20090917,000000,8.76348,8.95872,8.63155,8.81296,232050.41356438719,0
+CRESY.US,D,20090918,000000,8.79906,8.86762,8.61073,8.701,204106.02316172875,0
+CRESY.US,D,20090921,000000,8.82598,8.82598,8.64544,8.71574,177787.53073561675,0
+CRESY.US,D,20090922,000000,8.73571,8.98564,8.73571,8.92409,254816.17535633192,0
+CRESY.US,D,20090923,000000,8.98564,9.19568,8.88848,8.91708,223218.03384352717,0
+CRESY.US,D,20090924,000000,8.90322,9.02124,8.60379,8.63155,214989.6502316785,0
+CRESY.US,D,20090925,000000,8.56907,8.63155,8.49269,8.51351,114093.58894413168,0
+CRESY.US,D,20090928,000000,8.45103,8.59076,8.34514,8.41545,208903.96408401633,0
+CRESY.US,D,20090929,000000,8.33819,8.40068,8.04007,8.35296,165033.4297999082,0
+CRESY.US,D,20090930,000000,8.45103,8.53349,8.37378,8.5274,128525.69315452328,0
+CRESY.US,D,20091001,000000,8.51351,8.5543,8.05274,8.14317,175560.826770353,0
+CRESY.US,D,20091002,000000,8.01862,8.08067,7.77387,7.94893,228755.01930060858,0
+CRESY.US,D,20091005,000000,8.06038,8.56212,7.99753,8.53349,138704.30363948262,0
+CRESY.US,D,20091006,000000,8.81296,8.81296,8.54043,8.58294,152973.71171487644,0
+CRESY.US,D,20091007,000000,8.56907,8.63155,8.40068,8.49877,74700.7075047861,0
+CRESY.US,D,20091008,000000,8.61766,8.73571,8.49877,8.61073,138248.11643743,0
+CRESY.US,D,20091009,000000,8.53349,8.71574,8.44321,8.59597,79580.20916925881,0
+CRESY.US,D,20091012,000000,8.59597,8.701,8.51351,8.61073,64744.87375369625,0
+CRESY.US,D,20091013,000000,8.72876,8.72876,8.49269,8.61073,79557.13396579835,0
+CRESY.US,D,20091014,000000,8.61073,8.81296,8.56907,8.62463,172449.3961101993,0
+CRESY.US,D,20091015,000000,8.53349,8.69317,8.49877,8.61766,54307.331838201215,0
+CRESY.US,D,20091016,000000,8.49877,8.76348,8.47707,8.69317,68953.70579501145,0
+CRESY.US,D,20091019,000000,8.76955,8.78517,8.63763,8.74351,129318.96973431639,0
+CRESY.US,D,20091020,000000,8.74351,8.78517,8.701,8.7227,90452.03279412047,0
+CRESY.US,D,20091021,000000,8.61766,8.73571,8.61073,8.63763,98733.79775222333,0
+CRESY.US,D,20091022,000000,8.62463,8.75741,8.4354,8.7088,88829.75028724062,0
+CRESY.US,D,20091023,000000,8.65237,8.66713,8.56907,8.58294,65519.11594906805,0
+CRESY.US,D,20091026,000000,8.51351,8.61766,8.33819,8.44321,99108.2115374045,0
+CRESY.US,D,20091027,000000,8.42931,8.57514,8.34514,8.47099,148617.07076660244,0
+CRESY.US,D,20091028,000000,8.47099,8.47099,7.98296,8.05274,163987.07034345187,0
+CRESY.US,D,20091029,000000,7.92054,8.47099,7.80954,8.35988,155412.02699298045,0
+CRESY.US,D,20091030,000000,8.33212,8.36684,7.87194,8.15082,105461.33610305323,0
+CRESY.US,D,20091102,000000,9.06377,9.18794,8.60379,8.62463,427451.6618170189,0
+CRESY.US,D,20091103,000000,8.91708,8.91708,8.73571,8.86762,212738.48867749347,0
+CRESY.US,D,20091104,000000,8.95269,9.17482,8.93102,8.9796,122471.90820980184,0
+CRESY.US,D,20091105,000000,9.17482,9.25134,8.9796,8.9796,137621.78948636013,0
+CRESY.US,D,20091106,000000,8.96574,9.10452,8.93795,8.94577,69058.55441534336,0
+CRESY.US,D,20091109,000000,9.18182,9.30072,9.0351,9.18794,358777.94224648405,0
+CRESY.US,D,20091110,000000,9.2651,9.2651,9.09848,9.1124,218354.1637684954,0
+CRESY.US,D,20091111,000000,9.2651,9.2651,8.86762,8.91015,106916.88165589614,0
+CRESY.US,D,20091112,000000,8.95872,9.00127,8.701,8.72876,70835.2387444564,0
+CRESY.US,D,20091113,000000,8.7496,8.806,8.66713,8.7496,95105.67394177275,0
+CRESY.US,D,20091116,000000,8.93102,8.93102,8.73571,8.77737,144270.0001792107,0
+CRESY.US,D,20091117,000000,8.79906,9.23039,8.73571,9.21044,130574.81375675027,0
+CRESY.US,D,20091118,000000,9.99002,10.2685,9.54372,10.0671,300058.4613668919,0
+CRESY.US,D,20091119,000000,10.0671,10.1642,9.40488,9.48049,217087.68601174792,0
+CRESY.US,D,20091120,000000,9.40488,9.47513,9.31372,9.35618,71604.90843407337,0
+CRESY.US,D,20091123,000000,9.73813,9.83012,9.53755,9.78062,168775.4409048572,0
+CRESY.US,D,20091124,000000,9.92818,10.0463,9.57236,9.57843,52626.35111791039,0
+CRESY.US,D,20091125,000000,9.72514,9.76857,9.62793,9.73206,101733.99955145696,0
+CRESY.US,D,20091127,000000,9.71831,9.86483,9.37713,9.53755,69927.33050876287,0
+CRESY.US,D,20091130,000000,10.1018,10.1018,9.62793,9.77284,113000.44105669559,0
+CRESY.US,D,20091201,000000,9.71831,9.78062,9.54372,9.68351,146052.2140501668,0
+CRESY.US,D,20091202,000000,9.62006,9.99675,9.58545,9.85184,135184.53758168744,0
+CRESY.US,D,20091203,000000,9.71831,9.92041,9.71831,9.78839,101856.18115871999,0
+CRESY.US,D,20091204,000000,9.81533,10.0385,9.59322,9.75378,95539.95565113939,0
+CRESY.US,D,20091207,000000,9.61399,9.75378,9.61399,9.72514,63972.8646425303,0
+CRESY.US,D,20091208,000000,9.58545,9.59322,9.33541,9.4535,108473.66035940434,0
+CRESY.US,D,20091209,000000,9.4188,9.51669,9.36334,9.42567,96932.97484621847,0
+CRESY.US,D,20091210,000000,9.37014,9.4457,9.32768,9.43357,134602.8723147346,0
+CRESY.US,D,20091211,000000,9.38318,9.57843,9.27903,9.53755,99517.29129644793,0
+CRESY.US,D,20091214,000000,9.66264,9.72514,9.55851,9.69043,102136.16738319657,0
+CRESY.US,D,20091215,000000,9.68351,9.78839,9.66957,9.7608,51827.86400830362,0
+CRESY.US,D,20091216,000000,9.67563,9.89271,9.67563,9.89271,111208.65682485727,0
+CRESY.US,D,20091217,000000,9.92818,9.99675,9.68351,9.79456,165918.1564947981,0
+CRESY.US,D,20091218,000000,9.77284,9.79456,9.66957,9.71831,116127.82231831965,0
+CRESY.US,D,20091221,000000,9.522,9.89271,9.522,9.8709,121959.36221588726,0
+CRESY.US,D,20091222,000000,9.858,9.89271,9.73813,9.83012,79422.29821470215,0
+CRESY.US,D,20091223,000000,9.79456,9.96299,9.78839,9.96299,74835.5432558823,0
+CRESY.US,D,20091224,000000,9.89271,10.3111,9.89271,10.3111,70230.2855993568,0
+CRESY.US,D,20091228,000000,10.3111,10.3387,10.1365,10.3111,108706.53914087176,0
+CRESY.US,D,20091229,000000,10.3457,10.3804,10.2476,10.2476,80360.19358115995,0
+CRESY.US,D,20091230,000000,10.1018,10.2328,9.96299,10.0723,77426.7716334156,0
+CRESY.US,D,20091231,000000,10.0175,10.1079,9.90656,10.0385,39589.60552414684,0
+CRESY.US,D,20100104,000000,10.0246,10.3527,10.0246,10.2754,224133.59836792646,0
+CRESY.US,D,20100105,000000,10.3111,10.7353,10.2754,10.7353,274228.05734577327,0
+CRESY.US,D,20100106,000000,10.7979,10.8751,10.6938,10.783,267517.10762047255,0
+CRESY.US,D,20100107,000000,10.7493,11.1251,10.7493,11.0695,199936.53593737382,0
+CRESY.US,D,20100108,000000,10.9099,11.0557,10.8395,10.8673,131399.99153948412,0
+CRESY.US,D,20100111,000000,10.7701,10.9377,10.7701,10.8336,126745.60603042989,0
+CRESY.US,D,20100112,000000,10.6304,10.7979,10.4846,10.5055,107368.81536422331,0
+CRESY.US,D,20100113,000000,10.3874,10.7208,10.2554,10.561,265603.0354440281,0
+CRESY.US,D,20100114,000000,10.4638,10.7208,10.443,10.6591,54928.34192211432,0
+CRESY.US,D,20100115,000000,10.541,10.757,10.541,10.6512,93296.76939768957,0
+CRESY.US,D,20100119,000000,10.6234,10.6234,10.3874,10.4708,105456.65725995525,0
+CRESY.US,D,20100120,000000,10.2823,10.3527,10.1018,10.2892,62279.22977840631,0
+CRESY.US,D,20100121,000000,10.1365,10.1989,9.57843,9.69735,562505.4044666493,0
+CRESY.US,D,20100122,000000,9.54372,9.55149,9.28605,9.36334,298870.67324406496,0
+CRESY.US,D,20100125,000000,8.69317,8.93795,8.42931,8.86157,912961.3862393252,0
+CRESY.US,D,20100126,000000,8.51959,9.04995,8.49269,8.82598,465956.4137664942,0
+CRESY.US,D,20100127,000000,8.7088,8.79906,8.65237,8.701,184693.07779885601,0
+CRESY.US,D,20100128,000000,8.42931,8.7496,8.42931,8.66713,130467.4130401831,0
+CRESY.US,D,20100129,000000,8.58294,8.68016,8.16521,8.32517,222651.25580461332,0
+CRESY.US,D,20100201,000000,8.23447,8.54043,8.16521,8.35296,267091.7582479294,0
+CRESY.US,D,20100202,000000,8.34514,8.701,8.34514,8.59597,135004.82747178795,0
+CRESY.US,D,20100203,000000,8.5543,8.62463,8.46492,8.50657,75992.28087451358,0
+CRESY.US,D,20100204,000000,8.42239,8.42239,8.14317,8.23447,127855.7678927677,0
+CRESY.US,D,20100205,000000,8.11696,8.17866,7.78836,8.10941,251165.61436647968,0
+CRESY.US,D,20100208,000000,7.96342,8.29045,7.96342,8.01862,130518.45496488828,0
+CRESY.US,D,20100209,000000,8.01133,8.15082,7.95623,8.03244,203757.2366762433,0
+CRESY.US,D,20100210,000000,7.98296,8.07391,7.69844,7.78107,248458.2656102421,0
+CRESY.US,D,20100211,000000,7.80216,8.51959,7.80216,8.47099,170713.97067022295,0
+CRESY.US,D,20100212,000000,8.42931,8.88848,8.42931,8.86157,188808.3329782117,0
+CRESY.US,D,20100216,000000,8.86762,9.01521,8.86762,8.96574,172452.58623049338,0
+CRESY.US,D,20100217,000000,9.04995,9.04995,8.91708,8.99345,121467.02031716848,0
+CRESY.US,D,20100218,000000,8.91708,9.1124,8.88325,9.09161,55664.62168598663,0
+CRESY.US,D,20100219,000000,8.93102,9.19568,8.93102,9.12543,82194.40641290946,0
+CRESY.US,D,20100222,000000,9.09848,9.19568,9.04288,9.16707,78040.86979002488,0
+CRESY.US,D,20100223,000000,9.02124,9.07768,8.92409,8.99345,84324.7687452922,0
+CRESY.US,D,20100224,000000,8.93795,8.99345,8.79906,8.95872,66178.19480182377,0
+CRESY.US,D,20100225,000000,8.71574,8.95269,8.71574,8.85461,96958.28313388478,0
+CRESY.US,D,20100226,000000,8.87544,8.95269,8.87544,8.94577,40521.65233673218,0
+CRESY.US,D,20100301,000000,9.04995,9.22347,8.96574,9.13328,96629.91341828142,0
+CRESY.US,D,20100302,000000,9.13328,9.55149,9.13328,9.46046,135499.29611736943,0
+CRESY.US,D,20100303,000000,9.46733,9.522,9.25908,9.43967,109387.09813694091,0
+CRESY.US,D,20100304,000000,9.47513,9.65477,9.36334,9.60622,78567.4523132334,0
+CRESY.US,D,20100305,000000,9.66264,9.87801,9.61399,9.79456,107832.44618029543,0
+CRESY.US,D,20100308,000000,9.40488,9.43357,8.81296,9.2027,453175.72849500173,0
+CRESY.US,D,20100309,000000,9.18794,9.39797,9.05599,9.36334,184563.34624023034,0
+CRESY.US,D,20100310,000000,9.28605,9.33541,9.16179,9.31372,61150.13986899033,0
+CRESY.US,D,20100311,000000,9.2027,9.27903,9.05599,9.06377,71111.7158366095,0
+CRESY.US,D,20100312,000000,9.00127,9.21044,9.00127,9.10452,58327.30875810722,0
+CRESY.US,D,20100315,000000,9.06377,9.06377,8.83291,8.95269,106835.00190168158,0
+CRESY.US,D,20100316,000000,8.98564,9.00819,8.84768,8.97267,107599.56739882802,0
+CRESY.US,D,20100317,000000,8.98564,9.22347,8.86762,8.93795,104290.66829247113,0
+CRESY.US,D,20100318,000000,8.9796,9.08375,8.91708,8.93102,86220.12554934481,0
+CRESY.US,D,20100319,000000,9.02124,9.02124,8.806,8.81903,109688.03281801524,0
+CRESY.US,D,20100322,000000,8.79126,8.99345,8.79126,8.9796,60189.16929907204,0
+CRESY.US,D,20100323,000000,9.00127,9.40488,9.00127,9.37014,106987.06430236576,0
+CRESY.US,D,20100324,000000,9.38318,9.57843,9.21044,9.34249,94505.39963977113,0
+CRESY.US,D,20100325,000000,9.37014,9.57843,9.29379,9.50996,95036.44833139137,0
+CRESY.US,D,20100326,000000,9.48824,9.6488,9.46046,9.57236,76632.96336690681,0
+CRESY.US,D,20100329,000000,9.68351,9.96299,9.64187,9.8709,130398.29376714483,0
+CRESY.US,D,20100330,000000,9.87801,9.87801,9.65477,9.66264,25527.34259318159,0
+CRESY.US,D,20100331,000000,9.6488,9.98281,9.61399,9.71205,68740.6057593673,0
+CRESY.US,D,20100401,000000,9.71831,9.7608,9.62006,9.71831,68405.32411646009,0
+CRESY.US,D,20100405,000000,9.71831,9.7461,9.53755,9.57843,75192.73039147546,0
+CRESY.US,D,20100406,000000,9.61399,9.70428,9.58545,9.66957,51400.494226240815,0
+CRESY.US,D,20100407,000000,9.64187,9.73813,9.57843,9.65477,100745.48760966651,0
+CRESY.US,D,20100408,000000,9.56553,9.73206,9.56553,9.72514,41739.53392766657,0
+CRESY.US,D,20100409,000000,9.69735,9.75378,9.62006,9.71205,47395.51087171696,0
+CRESY.US,D,20100412,000000,9.68351,9.8857,9.68351,9.8857,39966.35873087701,0
+CRESY.US,D,20100413,000000,9.80935,9.86483,9.68351,9.71205,38615.980810395406,0
+CRESY.US,D,20100414,000000,9.82244,9.83012,9.65477,9.78062,36986.78637621173,0
+CRESY.US,D,20100415,000000,9.67563,9.78062,9.65477,9.68351,37670.11014320241,0
+CRESY.US,D,20100416,000000,9.63561,9.84406,9.40488,9.71205,103993.45541840658,0
+CRESY.US,D,20100419,000000,9.71205,9.83012,9.61399,9.66264,38155.11476524482,0
+CRESY.US,D,20100420,000000,9.69043,9.80158,9.62793,9.77284,46378.181509936694,0
+CRESY.US,D,20100421,000000,9.82244,9.92818,9.73813,9.80158,90385.14660528806,0
+CRESY.US,D,20100422,000000,9.69043,9.858,9.55149,9.858,82030.8595791666,0
+CRESY.US,D,20100423,000000,9.78839,10.0246,9.75378,9.94032,85131.3374929773,0
+CRESY.US,D,20100426,000000,9.99675,10.1018,9.90656,10.1018,105270.03522275192,0
+CRESY.US,D,20100427,000000,10.0175,10.0801,9.61399,9.62006,43059.924717383874,0
+CRESY.US,D,20100428,000000,9.48049,9.71205,9.18794,9.63561,122532.52049538925,0
+CRESY.US,D,20100429,000000,9.69043,9.85184,9.69043,9.80158,37299.099153001574,0
+CRESY.US,D,20100430,000000,9.83012,10.0385,9.77284,9.77284,52284.15754769936,0
+CRESY.US,D,20100503,000000,9.8709,9.94032,9.79456,9.91358,33939.37079662579,0
+CRESY.US,D,20100504,000000,9.91358,9.91358,9.37014,9.47513,60667.36833115377,0
+CRESY.US,D,20100505,000000,9.39797,9.73813,9.39797,9.4188,79580.20916925881,0
+CRESY.US,D,20100506,000000,9.4188,9.50294,8.701,8.82598,149847.39382668375,0
+CRESY.US,D,20100507,000000,8.77737,8.84768,8.01133,8.61073,217211.03732978547,0
+CRESY.US,D,20100510,000000,8.7088,9.37713,8.7088,9.34249,80480.035766874,0
+CRESY.US,D,20100511,000000,9.19568,9.41184,8.99345,9.29379,67787.71682752734,0
+CRESY.US,D,20100512,000000,9.2651,9.35618,9.09848,9.32768,102102.77745745194,0
+CRESY.US,D,20100513,000000,9.16707,9.55851,9.16707,9.35618,35925.64602905951,0
+CRESY.US,D,20100514,000000,9.39091,9.40488,8.97267,9.00819,101484.00045774468,0
+CRESY.US,D,20100517,000000,8.86157,9.06377,8.71574,8.83291,92433.73552079937,0
+CRESY.US,D,20100518,000000,8.84072,9.01521,8.38074,8.87544,126566.95929396173,0
+CRESY.US,D,20100519,000000,8.81296,8.81296,8.47707,8.57514,83741.82743022173,0
+CRESY.US,D,20100520,000000,8.49877,8.49877,7.82325,7.85815,307410.62527130154,0
+CRESY.US,D,20100521,000000,7.73247,8.2193,7.62839,8.1364,154429.46994240562,0
+CRESY.US,D,20100524,000000,8.12208,8.35988,8.01133,8.18543,66187.33981333346,0
+CRESY.US,D,20100525,000000,7.83055,7.99753,7.68404,7.91404,117639.9393377108,0
+CRESY.US,D,20100526,000000,7.94893,8.40068,7.94893,8.24881,113818.17522540996,0
+CRESY.US,D,20100527,000000,8.24881,8.74351,8.22693,8.7227,64719.459128686794,0
+CRESY.US,D,20100528,000000,8.60379,8.72876,8.34514,8.50657,49551.181491766016,0
+CRESY.US,D,20100601,000000,8.4354,8.65237,8.35988,8.35988,41617.35232040353,0
+CRESY.US,D,20100602,000000,8.35988,8.56212,8.24881,8.49269,37310.583586060246,0
+CRESY.US,D,20100603,000000,8.41545,8.68016,8.38074,8.62463,38571.106451592095,0
+CRESY.US,D,20100604,000000,8.18543,8.56907,8.15082,8.19897,42346.72015697202,0
+CRESY.US,D,20100607,000000,8.25661,8.31825,8.095,8.10178,44760.47150881169,0
+CRESY.US,D,20100608,000000,8.17199,8.27571,7.96994,8.08067,30001.273630934353,0
+CRESY.US,D,20100609,000000,8.30348,8.45103,7.97644,8.08067,44795.031145330824,0
+CRESY.US,D,20100610,000000,8.08067,8.19897,7.99025,8.04684,69068.97547497066,0
+CRESY.US,D,20100611,000000,7.97644,8.37378,7.97644,8.31825,70278.66909048359,0
+CRESY.US,D,20100614,000000,8.5274,8.67322,8.47707,8.51959,72163.71117225202,0
+CRESY.US,D,20100615,000000,8.51351,8.76955,8.42239,8.76955,86020.74303096518,0
+CRESY.US,D,20100616,000000,8.77737,8.806,8.50657,8.73571,83361.56509116807,0
+CRESY.US,D,20100617,000000,8.65237,8.7088,8.40068,8.4354,69603.53329891436,0
+CRESY.US,D,20100618,000000,8.38074,8.49269,8.22693,8.33819,146428.64824486757,0
+CRESY.US,D,20100621,000000,8.49877,8.76955,8.2193,8.3113,84136.97699731437,0
+CRESY.US,D,20100622,000000,8.26183,8.67322,8.26183,8.63763,91399.07317208797,0
+CRESY.US,D,20100623,000000,8.50657,8.94577,8.35296,8.93795,354517.00490703224,0
+CRESY.US,D,20100624,000000,8.93795,9.23039,8.90322,8.90322,90036.0411077732,0
+CRESY.US,D,20100625,000000,8.98564,9.09161,8.76955,8.76955,87038.17873008858,0
+CRESY.US,D,20100628,000000,8.7088,8.91708,8.60379,8.61766,52761.18686900659,0
+CRESY.US,D,20100629,000000,8.49877,8.63763,8.38767,8.56907,204856.76480426756,0
+CRESY.US,D,20100630,000000,8.5274,8.68016,8.36684,8.45796,78919.9606057286,0
+CRESY.US,D,20100701,000000,8.42239,8.53349,8.25661,8.49269,120939.58709521487,0
+CRESY.US,D,20100702,000000,8.38767,8.63155,8.38767,8.56907,36373.85793037693,0
+CRESY.US,D,20100706,000000,8.806,9.05599,8.64544,8.69317,68949.13328925661,0
+CRESY.US,D,20100707,000000,8.79126,8.84768,8.48488,8.82598,28752.34153580431,0
+CRESY.US,D,20100708,000000,8.73571,9.04995,8.7227,9.00819,38425.84964086858,0
+CRESY.US,D,20100709,000000,9.02738,9.34249,8.92409,9.34249,207777.85162020812,0
+CRESY.US,D,20100712,000000,9.2651,9.35618,9.09161,9.14102,42528.769688420514,0
+CRESY.US,D,20100713,000000,9.16707,9.35618,9.08375,9.14102,55474.49051645982,0
+CRESY.US,D,20100714,000000,9.08375,9.35618,9.08375,9.2027,33351.75063845733,0
+CRESY.US,D,20100715,000000,9.10452,9.31372,9.06377,9.1124,46321.71638073159,0
+CRESY.US,D,20100716,000000,9.14102,9.14102,8.84768,8.91015,40247.514666128074,0
+CRESY.US,D,20100719,000000,8.94577,8.95872,8.701,8.75741,30165.990175451716,0
+CRESY.US,D,20100720,000000,8.65934,9.11852,8.59076,9.02124,124740.08373888858,0
+CRESY.US,D,20100721,000000,8.95872,8.98564,8.61766,8.94577,50036.29245115157,0
+CRESY.US,D,20100722,000000,9.11852,9.4188,8.68016,9.06377,496932.4818219545,0
+CRESY.US,D,20100723,000000,9.06377,9.24432,9.00127,9.17482,21621.571979803433,0
+CRESY.US,D,20100726,000000,9.07768,9.25908,9.06377,9.23039,31072.728700370735,0
+CRESY.US,D,20100727,000000,9.23741,9.30764,8.98564,9.06982,36954.56616124157,0
+CRESY.US,D,20100728,000000,8.97267,9.02124,8.91015,9.00819,26604.646216490437,0
+CRESY.US,D,20100729,000000,9.08375,9.11852,8.81903,9.02124,17577.456483005597,0
+CRESY.US,D,20100730,000000,8.93795,9.09161,8.90322,8.93795,20172.087655519263,0
+CRESY.US,D,20100802,000000,9.07768,9.33541,9.07768,9.33541,86540.41362686985,0
+CRESY.US,D,20100803,000000,9.34249,9.54372,9.30764,9.47513,79754.177062629,0
+CRESY.US,D,20100804,000000,9.522,9.89271,9.4188,9.89271,166549.80031302478,0
+CRESY.US,D,20100805,000000,9.89878,10.0306,9.73813,9.78062,166045.76130656106,0
+CRESY.US,D,20100806,000000,9.83012,10.1018,9.80935,9.87801,117511.27115251649,0
+CRESY.US,D,20100809,000000,9.84406,9.89878,9.75378,9.86483,92308.15111855598,0
+CRESY.US,D,20100810,000000,9.71205,9.90656,9.66264,9.84406,51816.37957524496,0
+CRESY.US,D,20100811,000000,9.51669,9.522,9.11852,9.34929,101247.82521864005,0
+CRESY.US,D,20100812,000000,9.19568,9.55851,9.11852,9.46733,62905.982078848756,0
+CRESY.US,D,20100813,000000,9.40488,9.4188,9.07768,9.21044,111189.51610309283,0
+CRESY.US,D,20100816,000000,9.21044,9.25908,9.06982,9.2027,54014.69146989147,0
+CRESY.US,D,20100817,000000,9.21044,9.66957,9.21044,9.49602,60370.04911974605,0
+CRESY.US,D,20100818,000000,9.54372,9.8709,9.37014,9.83012,105373.71413230934,0
+CRESY.US,D,20100819,000000,9.84406,9.91358,9.60024,9.70428,83500.97334801912,0
+CRESY.US,D,20100820,000000,9.72514,9.75378,9.54372,9.72514,52456.95573029505,0
+CRESY.US,D,20100823,000000,9.75378,9.82244,9.66957,9.78839,54824.663012556906,0
+CRESY.US,D,20100824,000000,9.73813,9.78062,9.33541,9.33541,94537.6198547413,0
+CRESY.US,D,20100825,000000,9.2027,9.32768,9.14711,9.24432,112615.49987454398,0
+CRESY.US,D,20100826,000000,9.33541,9.57843,9.30072,9.30072,31414.92227058176,0
+CRESY.US,D,20100827,000000,9.31987,9.60622,9.31372,9.47513,95781.97944411648,0
+CRESY.US,D,20100830,000000,9.52987,9.78839,9.4188,9.46733,161398.81941152635,0
+CRESY.US,D,20100831,000000,9.41184,9.69735,9.39091,9.62793,51796.813504107966,0
+CRESY.US,D,20100901,000000,9.76857,9.97598,9.69735,9.86483,111158.67827358344,0
+CRESY.US,D,20100902,000000,9.7608,9.96299,9.71831,9.91358,49886.46313467321,0
+CRESY.US,D,20100903,000000,9.96299,10.2199,9.92818,10.1079,203879.52462084946,0
+CRESY.US,D,20100907,000000,10.1288,10.2129,9.89271,10.061,83628.89717181148,0
+CRESY.US,D,20100908,000000,10.1288,10.2476,9.99002,10.0175,82029.6898683921,0
+CRESY.US,D,20100909,000000,10.1227,10.3727,10.1158,10.3527,94172.35108106979,0
+CRESY.US,D,20100910,000000,10.3804,10.4282,10.1782,10.4282,115371.76380862408,0
+CRESY.US,D,20100913,000000,10.5192,10.8673,10.4638,10.8673,301110.1376905051,0
+CRESY.US,D,20100914,000000,11.0001,11.0001,10.5966,10.6799,174597.41044154257,0
+CRESY.US,D,20100915,000000,10.541,10.6591,10.4499,10.4568,105263.12329544808,0
+CRESY.US,D,20100916,000000,10.5549,10.6382,10.3387,10.3657,193343.62066295382,0
+CRESY.US,D,20100917,000000,10.4159,10.4638,9.89878,10.0671,173720.1273606722,0
+CRESY.US,D,20100920,000000,10.0671,10.5749,10.0463,10.4159,166010.66998332625,0
+CRESY.US,D,20100921,000000,10.3804,10.5549,10.1288,10.4638,119745.41873179979,0
+CRESY.US,D,20100922,000000,10.4568,10.5819,10.4212,10.4568,100092.25731078326,0
+CRESY.US,D,20100923,000000,10.3111,11.1885,10.3111,11.1676,330736.78486157197,0
+CRESY.US,D,20100924,000000,11.2024,11.6624,11.1946,11.5504,233488.0944435833,0
+CRESY.US,D,20100927,000000,11.3759,11.4462,11.1738,11.1946,122362.38074637197,0
+CRESY.US,D,20100928,000000,11.2779,11.495,11.1468,11.481,176761.37537435626,0
+CRESY.US,D,20100929,000000,11.4462,11.495,11.2363,11.4323,84787.97421199178,0
+CRESY.US,D,20100930,000000,11.5704,11.6197,11.1468,11.1738,137229.404690189,0
+CRESY.US,D,20101001,000000,11.3005,11.9478,11.2232,11.843,232569.33979888994,0
+CRESY.US,D,20101004,000000,11.843,11.843,11.4611,11.4732,110541.92168339576,0
+CRESY.US,D,20101005,000000,11.6961,12.2335,11.606,12.1563,293973.83859266114,0
+CRESY.US,D,20101006,000000,12.2474,12.2889,11.7734,11.7943,102950.71143161684,0
+CRESY.US,D,20101007,000000,11.9132,12.0174,11.5704,11.6415,160492.82524800926,0
+CRESY.US,D,20101008,000000,11.7179,12.1563,11.6753,11.9757,231953.64658213363,0
+CRESY.US,D,20101011,000000,12.052,12.3107,11.9757,12.052,229936.42718284737,0
+CRESY.US,D,20101012,000000,12.1353,12.6787,11.9132,12.5806,435395.0613492636,0
+CRESY.US,D,20101013,000000,12.7481,13.3062,12.6864,13.1118,472474.8929007192,0
+CRESY.US,D,20101014,000000,13.1318,13.2985,12.9434,13.2367,240645.6610100544,0
+CRESY.US,D,20101015,000000,13.2081,13.3131,13.0407,13.2367,101245.48579709107,0
+CRESY.US,D,20101018,000000,13.104,13.2289,12.8879,13.0485,99493.04638221298,0
+CRESY.US,D,20101019,000000,12.979,13.1457,12.7628,12.8808,150893.75328314007,0
+CRESY.US,D,20101020,000000,12.8808,13.2777,12.7698,13.1118,96588.44185445843,0
+CRESY.US,D,20101021,000000,13.0755,13.3062,12.9928,13.1318,69013.68005654003,0
+CRESY.US,D,20101022,000000,13.1318,13.1457,12.7975,12.8958,121088.459375605,0
+CRESY.US,D,20101025,000000,12.9861,13.3618,12.9643,13.2576,200378.89928481873,0
+CRESY.US,D,20101026,000000,13.2289,13.3262,13.0755,13.2576,91513.1731412727,0
+CRESY.US,D,20101027,000000,13.2637,13.8643,13.216,13.7515,701052.328838291,0
+CRESY.US,D,20101028,000000,13.8217,13.9815,13.5354,13.7028,423435.30036677944,0
+CRESY.US,D,20101029,000000,13.7028,13.7453,13.3757,13.7028,178577.6171951158,0
+CRESY.US,D,20101101,000000,13.8843,13.8843,13.4589,13.4589,153511.7786711436,0
+CRESY.US,D,20101102,000000,13.5084,13.7237,13.3479,13.4163,261358.0487060467,0
+CRESY.US,D,20101103,000000,13.3757,13.6065,13.2715,13.3965,156025.59346287407,0
+CRESY.US,D,20101104,000000,13.4312,13.9328,13.4312,13.8843,397687.8394733068,0
+CRESY.US,D,20101105,000000,13.8991,13.918,13.7237,13.8487,196443.35421536257,0
+CRESY.US,D,20101108,000000,13.7515,13.8843,13.6127,13.8009,188420.201675766,0
+CRESY.US,D,20101109,000000,13.7594,13.8696,13.4163,13.4868,326430.12246457185,0
+CRESY.US,D,20101110,000000,13.4529,13.9328,13.3262,13.7384,269498.17232309264,0
+CRESY.US,D,20101111,000000,13.8565,13.8565,12.9928,13.097,251950.38395882194,0
+CRESY.US,D,20101112,000000,12.8463,12.8463,12.2682,12.4704,393671.4780230674,0
+CRESY.US,D,20101115,000000,12.3714,12.6032,12.3307,12.4704,151654.0652865611,0
+CRESY.US,D,20101116,000000,12.6093,12.6449,11.9132,12.1154,288509.162528912,0
+CRESY.US,D,20101117,000000,12.0937,12.1007,11.7804,11.9262,156375.44332179087,0
+CRESY.US,D,20101118,000000,12.2057,12.6154,12.1007,12.5615,223219.0972169585,0
+CRESY.US,D,20101119,000000,12.6379,12.6449,12.4209,12.5685,91088.03644341574,0
+CRESY.US,D,20101122,000000,12.6379,13.0206,12.4141,12.8879,178514.87816266567,0
+CRESY.US,D,20101123,000000,12.8661,12.8808,12.4704,12.756,170382.19815963926,0
+CRESY.US,D,20101124,000000,12.9434,13.1535,12.6787,13.097,124487.00086222535,0
+CRESY.US,D,20101126,000000,12.6787,13.2013,12.6787,13.1178,90779.23279894936,0
+CRESY.US,D,20101129,000000,13.104,13.1318,12.8879,13.1178,315843.176581971,0
+CRESY.US,D,20101130,000000,13.2367,13.2637,13.0407,13.104,397701.66332791443,0
+CRESY.US,D,20101201,000000,13.2777,13.3757,13.104,13.2367,342900.7135428768,0
+CRESY.US,D,20101202,000000,13.2289,13.2715,13.0206,13.2367,340148.7031025222,0
+CRESY.US,D,20101203,000000,13.1657,13.3556,13.1248,13.2367,302006.5614931399,0
+CRESY.US,D,20101206,000000,13.1883,13.3678,13.1178,13.2367,143858.47466127513,0
+CRESY.US,D,20101207,000000,13.3556,13.3556,13.0624,13.1734,268139.18107781705,0
+CRESY.US,D,20101208,000000,13.2429,13.2429,12.7352,12.9928,116935.98612615178,0
+CRESY.US,D,20101209,000000,12.9928,13.2367,12.9928,13.0755,55651.967542153485,0
+CRESY.US,D,20101210,000000,13.0624,13.2289,12.9504,13.2081,136361.69197020083,0
+CRESY.US,D,20101213,000000,13.2429,13.2914,13.097,13.2289,139162.61758839796,0
+CRESY.US,D,20101214,000000,13.2367,13.2777,13.0823,13.1248,138550.1144919357,0
+CRESY.US,D,20101215,000000,13.1318,13.2289,12.9026,13.0407,99885.96286509979,0
+CRESY.US,D,20101216,000000,12.9643,13.2429,12.8958,13.2081,139282.77878614143,0
+CRESY.US,D,20101217,000000,12.9928,13.2367,12.9928,13.2367,54901.8639236735,0
+CRESY.US,D,20101220,000000,13.2289,13.2507,12.7698,12.7898,173006.60378823095,0
+CRESY.US,D,20101221,000000,12.8185,13.2429,12.8185,13.2081,91891.09605877734,0
+CRESY.US,D,20101222,000000,13.2777,13.2777,13.1248,13.216,73924.23222520844,0
+CRESY.US,D,20101223,000000,13.2576,13.2576,13.0277,13.1951,47715.798949242,0
+CRESY.US,D,20101227,000000,13.0563,13.104,12.7975,12.8731,118401.3147145632,0
+CRESY.US,D,20101228,000000,12.8185,12.9643,12.5537,12.6093,89708.84110294434,0
+CRESY.US,D,20101229,000000,12.6718,12.7481,12.4764,12.7411,147234.685305837,0
+CRESY.US,D,20101230,000000,12.7481,12.9581,12.5737,12.9165,62096.01053618333,0
+CRESY.US,D,20101231,000000,12.8741,13.2247,12.8245,13.2247,71851.39839546217,0
+CRESY.US,D,20110103,000000,13.2367,13.2576,13.0277,13.0407,146100.06585457793,0
+CRESY.US,D,20110104,000000,13.0755,13.0755,12.4358,12.6154,225646.77876074897,0
+CRESY.US,D,20110105,000000,12.6232,12.9928,12.5181,12.9026,172992.77993362327,0
+CRESY.US,D,20110106,000000,12.9032,13.2434,11.4573,13.0242,497836.34923860885,0
+CRESY.US,D,20110107,000000,12.9959,13.1877,12.9959,13.094,70186.89996335738,0
+CRESY.US,D,20110110,000000,12.9739,13.1452,12.9111,13.0162,87181.20245660622,0
+CRESY.US,D,20110111,000000,13.1726,13.2644,12.9455,13.1372,78753.64900106419,0
+CRESY.US,D,20110112,000000,13.2875,13.5198,13.2644,13.4562,152479.24306929493,0
+CRESY.US,D,20110113,000000,13.4712,13.4712,13.3987,13.4217,111116.14333632913,0
+CRESY.US,D,20110114,000000,13.4775,13.661,13.3643,13.4138,297015.08660634514,0
+CRESY.US,D,20110118,000000,13.4712,13.6045,13.3987,13.5921,181830.4765216401,0
+CRESY.US,D,20110119,000000,13.5841,13.8254,13.2936,13.3714,121135.24780658475,0
+CRESY.US,D,20110120,000000,13.3643,13.556,13.2009,13.435,119314.75249209977,0
+CRESY.US,D,20110121,000000,13.5268,13.5268,13.2936,13.3573,36639.91396290273,0
+CRESY.US,D,20110124,000000,13.2936,13.45,13.1516,13.3784,59454.37825800362,0
+CRESY.US,D,20110125,000000,13.1726,13.5488,13.1452,13.4712,98487.62680286395,0
+CRESY.US,D,20110126,000000,13.4923,13.5418,13.3926,13.5198,53511.92851154539,0
+CRESY.US,D,20110127,000000,13.4712,13.5772,13.4712,13.4923,59201.93340539921,0
+CRESY.US,D,20110128,000000,13.5065,13.5127,12.4784,12.7195,260746.60898301582,0
+CRESY.US,D,20110131,000000,12.7177,13.0224,12.5215,12.9791,162496.22079268788,0
+CRESY.US,D,20110201,000000,12.9888,13.435,12.8388,13.3643,127692.00838433857,0
+CRESY.US,D,20110202,000000,13.3987,13.5772,13.3865,13.4421,144716.6170203811,0
+CRESY.US,D,20110203,000000,13.4712,13.5772,13.3926,13.4775,111913.67340984767,0
+CRESY.US,D,20110204,000000,13.5622,13.5622,13.094,13.094,113655.47909041216,0
+CRESY.US,D,20110207,000000,13.094,13.223,13.0162,13.0516,105875.8390665966,0
+CRESY.US,D,20110208,000000,13.1161,13.3139,13.0454,13.2291,137872.74561616062,0
+CRESY.US,D,20110209,000000,13.3219,13.3643,13.003,13.0454,274652.34334488516,0
+CRESY.US,D,20110210,000000,12.9608,13.0454,12.8688,12.9254,125960.83643808763,0
+CRESY.US,D,20110211,000000,12.9032,13.0242,12.8468,12.9608,68337.05554216691,0
+CRESY.US,D,20110214,000000,12.762,12.9739,12.7275,12.8963,142747.249425506,0
+CRESY.US,D,20110215,000000,12.9032,12.9455,12.5975,12.6206,178044.86710600543,0
+CRESY.US,D,20110216,000000,12.5339,12.8035,12.4562,12.5288,154970.72701896686,0
+CRESY.US,D,20110218,000000,12.9314,13.0242,12.5702,12.5852,106088.72642755447,0
+CRESY.US,D,20110222,000000,12.4139,12.6056,12.0032,12.1806,258980.34571353006,0
+CRESY.US,D,20110223,000000,12.1101,12.1656,11.7832,12.095,166188.25334636305,0
+CRESY.US,D,20110224,000000,12.0526,12.102,11.7549,11.9325,141939.08561767385,0
+CRESY.US,D,20110225,000000,11.9528,12.216,11.9528,12.0809,86739.58347056323,0
+CRESY.US,D,20110228,000000,12.1806,12.4218,12.1806,12.3432,98489.96622441293,0
+CRESY.US,D,20110301,000000,12.3856,12.4139,12.1373,12.1806,52100.087606731286,0
+CRESY.US,D,20110302,000000,12.1948,12.4139,11.9528,12.2655,67949.7749384663,0
+CRESY.US,D,20110303,000000,12.3503,12.7398,12.2655,12.2937,314206.6448711109,0
+CRESY.US,D,20110304,000000,12.2724,12.3503,12.0606,12.2434,78252.16209083574,0
+CRESY.US,D,20110307,000000,12.1304,12.3997,12.1241,12.2364,148405.4594537622,0
+CRESY.US,D,20110308,000000,12.2503,12.5852,12.1806,12.5641,123378.96574675027,0
+CRESY.US,D,20110309,000000,12.5209,12.5852,12.2655,12.4854,92682.13955436462,0
+CRESY.US,D,20110310,000000,12.3009,12.3009,11.6278,12.2364,237397.0551772555,0
+CRESY.US,D,20110311,000000,12.3352,12.3352,11.9325,12.1728,69702.32069068753,0
+CRESY.US,D,20110314,000000,12.1525,12.1525,11.7399,11.9466,98801.21562777142,0
+CRESY.US,D,20110315,000000,11.5349,12.0809,11.528,11.9466,167231.4226825253,0
+CRESY.US,D,20110316,000000,11.8397,12.1373,11.7753,12.0306,96808.66649209269,0
+CRESY.US,D,20110317,000000,12.1594,12.3786,11.9819,12.1241,78386.8915045888,0
+CRESY.US,D,20110318,000000,12.23,12.2937,12.1594,12.209,41423.073994494414,0
+CRESY.US,D,20110321,000000,12.3352,12.6841,12.2434,12.4501,78073.3026796813,0
+CRESY.US,D,20110322,000000,12.5136,12.541,12.3009,12.4784,55591.56793125234,0
+CRESY.US,D,20110323,000000,12.5209,12.5209,12.209,12.3503,52173.7793855244,0
+CRESY.US,D,20110324,000000,12.2937,12.5136,12.2797,12.3432,54733.42557214638,0
+CRESY.US,D,20110325,000000,12.4352,12.762,12.3432,12.762,140081.3722330913,0
+CRESY.US,D,20110328,000000,12.8184,13.0242,12.762,12.9314,94937.34192758879,0
+CRESY.US,D,20110329,000000,12.9888,13.094,12.9386,13.0162,111260.76212299381,0
+CRESY.US,D,20110330,000000,13.0595,13.0595,12.7911,12.9032,95613.22208055996,0
+CRESY.US,D,20110331,000000,12.8273,13.0012,12.769,12.8334,62670.76387583235,0
+CRESY.US,D,20110401,000000,12.9386,12.9819,12.7759,12.9386,95755.82045770508,0
+CRESY.US,D,20110404,000000,13.094,13.094,12.9111,12.9608,117454.91236065452,0
+CRESY.US,D,20110405,000000,12.9455,12.9667,12.8035,12.9529,76163.3776596191,0
+CRESY.US,D,20110406,000000,12.9739,12.9739,12.7477,12.8388,99126.18254839446,0
+CRESY.US,D,20110407,000000,12.784,12.8104,12.7477,12.7539,18485.25838135597,0
+CRESY.US,D,20110408,000000,12.6559,13.0162,12.5561,12.7275,77134.76928916469,0
+CRESY.US,D,20110411,000000,12.7539,12.8688,12.5905,12.6056,43912.643871989894,0
+CRESY.US,D,20110412,000000,12.5905,12.7398,12.209,12.4562,82731.94168246095,0
+CRESY.US,D,20110413,000000,12.4218,12.4854,12.0606,12.1101,66582.27670573983,0
+CRESY.US,D,20110414,000000,12.1162,12.1162,11.8759,11.9819,87992.87539676184,0
+CRESY.US,D,20110415,000000,12.0455,12.0526,11.7832,11.9819,122129.50196490454,0
+CRESY.US,D,20110418,000000,11.9677,12.0526,11.7753,12.0376,96201.9056121598,0
+CRESY.US,D,20110419,000000,12.2797,12.33,11.9819,12.1162,62553.048436981015,0
+CRESY.US,D,20110420,000000,12.3078,12.4784,12.1241,12.3786,49977.381563054325,0
+CRESY.US,D,20110421,000000,12.5288,12.6559,12.4501,12.5209,62051.455189409426,0
+CRESY.US,D,20110425,000000,12.4784,12.541,12.3786,12.4562,82522.45711648343,0
+CRESY.US,D,20110426,000000,12.5136,12.5136,12.1304,12.3432,44707.409174586915,0
+CRESY.US,D,20110427,000000,12.3653,12.3714,11.9104,12.2867,122832.39180303222,0
+CRESY.US,D,20110428,000000,12.3583,12.4077,12.1525,12.33,98891.81504412314,0
+CRESY.US,D,20110429,000000,12.42,12.42,12.1948,12.3396,19169.0074977192,0
+CRESY.US,D,20110502,000000,12.3856,12.4139,12.23,12.3229,50189.099213237714,0
+CRESY.US,D,20110503,000000,12.33,12.33,11.8256,12.102,83284.36418005147,0
+CRESY.US,D,20110504,000000,12.0182,12.0455,11.4855,11.656,143826.5734583344,0
+CRESY.US,D,20110505,000000,11.4855,11.7832,11.1674,11.656,148249.14355935258,0
+CRESY.US,D,20110506,000000,11.5694,11.9677,11.3443,11.8759,98292.92312758227,0
+CRESY.US,D,20110509,000000,11.8397,12.0606,11.5994,11.9104,111255.44525583702,0
+CRESY.US,D,20110510,000000,11.9254,12.1373,11.9254,12.1162,113567.21909560946,0
+CRESY.US,D,20110511,000000,12.1241,12.1877,12.0526,12.1304,131627.55345379474,0
+CRESY.US,D,20110512,000000,11.9466,12.102,11.6127,12.0738,137916.3439268463,0
+CRESY.US,D,20110513,000000,12.0676,12.0889,11.8759,12.0455,81825.09682019883,0
+CRESY.US,D,20110516,000000,11.9819,12.095,11.9183,12.0182,66784.84934441354,0
+CRESY.US,D,20110517,000000,11.8618,12.0889,11.429,12.0242,144123.2546456833,0
+CRESY.US,D,20110518,000000,12.0809,12.1948,11.9677,12.0738,95377.68486551415,0
+CRESY.US,D,20110519,000000,12.095,12.2724,12.095,12.1656,70725.81761836965,0
+CRESY.US,D,20110520,000000,12.1241,12.209,12.0526,12.0526,149088.14519669407,0
+CRESY.US,D,20110523,000000,11.9032,11.9032,11.5147,11.7478,91779.8671978573,0
+CRESY.US,D,20110524,000000,11.9104,12.1101,11.3291,11.5209,238535.92812224003,0
+CRESY.US,D,20110525,000000,11.5209,11.9741,11.3443,11.8759,67345.24714273924,0
+CRESY.US,D,20110526,000000,11.9608,12.2937,11.8397,12.209,107095.52839236429,0
+CRESY.US,D,20110527,000000,12.2655,12.4784,12.1728,12.3927,38349.39309115394,0
+CRESY.US,D,20110531,000000,12.3856,12.4704,12.2937,12.3714,187803.44508557834,0
+CRESY.US,D,20110601,000000,12.3786,12.3927,11.7399,11.7549,88438.96055121654,0
+CRESY.US,D,20110602,000000,11.7691,12.0606,11.6348,11.7691,82447.8083016021,0
+CRESY.US,D,20110603,000000,11.6278,12.0032,11.6278,11.9819,75570.12162226443,0
+CRESY.US,D,20110606,000000,11.8618,12.0676,11.6984,11.7549,50888.79893107132,0
+CRESY.US,D,20110607,000000,11.7549,11.7549,11.429,11.5924,41718.58547106882,0
+CRESY.US,D,20110608,000000,11.4927,11.5147,10.7478,10.8832,213742.3131966955,0
+CRESY.US,D,20110609,000000,10.8832,11.2374,10.5784,10.642,268697.45212928,0
+CRESY.US,D,20110610,000000,10.5492,10.8477,10.3585,10.407,179388.97112324202,0
+CRESY.US,D,20110613,000000,10.4866,10.656,10.4574,10.5422,88897.48717481813,0
+CRESY.US,D,20110614,000000,10.6279,10.869,10.5289,10.8477,70663.50393529207,0
+CRESY.US,D,20110615,000000,10.8187,11.0386,10.8187,10.9547,102142.12227441219,0
+CRESY.US,D,20110616,000000,10.9326,10.989,10.6348,10.9255,123554.42236292435,0
+CRESY.US,D,20110617,000000,10.9971,11.1728,10.854,11.1031,153421.39192947818,0
+CRESY.US,D,20110620,000000,10.9547,11.1455,10.9255,10.989,46072.78066045067,0
+CRESY.US,D,20110621,000000,10.982,11.3716,10.982,11.2799,56387.50294462385,0
+CRESY.US,D,20110622,000000,11.3291,11.4855,11.096,11.4078,67149.3737566831,0
+CRESY.US,D,20110623,000000,11.3716,11.5491,11.209,11.4642,89286.89452538145,0
+CRESY.US,D,20110624,000000,11.5076,11.6278,11.4218,11.5491,91598.66836515388,0
+CRESY.US,D,20110627,000000,11.649,11.8256,11.5994,11.7399,58444.49251024288,0
+CRESY.US,D,20110628,000000,11.7399,11.9962,11.6278,11.664,42496.336798764096,0
+CRESY.US,D,20110629,000000,11.6984,11.9677,11.6278,11.6844,51133.26848294054,0
+CRESY.US,D,20110630,000000,11.838,11.9765,11.3512,11.5111,59277.751931055056,0
+CRESY.US,D,20110701,000000,11.5694,11.6844,11.4642,11.6763,26733.84608840044,0
+CRESY.US,D,20110705,000000,11.5854,11.6683,11.3583,11.6127,38345.99029617359,0
+CRESY.US,D,20110706,000000,11.6984,11.7126,11.2878,11.528,106445.80722580451,0
+CRESY.US,D,20110707,000000,11.6904,11.6904,11.2878,11.3716,135808.73778589463,0
+CRESY.US,D,20110708,000000,11.2514,11.7399,11.2514,11.6984,72666.26145591185,0
+CRESY.US,D,20110711,000000,11.5854,11.6127,11.2029,11.2595,60961.284747581136,0
+CRESY.US,D,20110712,000000,11.1879,11.5076,11.1798,11.414,37348.65235490287,0
+CRESY.US,D,20110713,000000,11.5491,11.8759,11.4573,11.8256,117013.61238664092,0
+CRESY.US,D,20110714,000000,11.8759,11.9677,11.542,11.5854,38256.56059059638,0
+CRESY.US,D,20110715,000000,11.7832,11.8327,11.557,11.6057,29926.412141366745,0
+CRESY.US,D,20110718,000000,11.5006,11.528,11.2029,11.2717,59652.484728265634,0
+CRESY.US,D,20110719,000000,11.2595,11.4706,11.1798,11.3443,38768.25588576588,0
+CRESY.US,D,20110720,000000,11.3583,11.3583,11.2374,11.308,34094.94232963348,0
+CRESY.US,D,20110721,000000,11.3363,11.3929,11.0041,11.1163,136839.1466408806,0
+CRESY.US,D,20110722,000000,11.1798,11.2444,10.989,11.0598,106263.01333295408,0
+CRESY.US,D,20110725,000000,10.8893,11.0527,10.7478,10.9609,136402.10016059244,0
+CRESY.US,D,20110726,000000,11.0041,11.096,10.854,11.0466,100323.96638147616,0
+CRESY.US,D,20110727,000000,10.9971,11.089,10.8187,10.9326,59298.16870093712,0
+CRESY.US,D,20110728,000000,10.8972,11.0466,10.8187,10.9396,119023.38817190766,0
+CRESY.US,D,20110729,000000,10.6895,10.9008,10.5599,10.77,66756.56361113943,0
+CRESY.US,D,20110801,000000,10.9106,11.0466,10.642,10.6994,55391.22837678448,0
+CRESY.US,D,20110802,000000,10.5643,10.9255,10.5643,10.7347,75618.82412542064,0
+CRESY.US,D,20110803,000000,10.6641,10.968,10.5714,10.8477,116923.2256449755,0
+CRESY.US,D,20110804,000000,10.6994,10.8893,10.6914,10.7691,168856.2572856404,0
+CRESY.US,D,20110805,000000,10.7622,10.854,10.5289,10.6004,166927.2978811569,0
+CRESY.US,D,20110808,000000,10.4291,10.5068,9.50076,9.72779,312881.68157563877,0
+CRESY.US,D,20110809,000000,9.81258,9.91851,9.57141,9.72059,170983.00414835656,0
+CRESY.US,D,20110810,000000,9.57141,9.89736,9.54931,9.71272,109169.1065835125,0
+CRESY.US,D,20110811,000000,9.81969,10.1598,9.62793,10.0042,144769.78569194902,0
+CRESY.US,D,20110812,000000,10.0325,10.3867,9.94155,10.2163,65041.448603702,0
+CRESY.US,D,20110815,000000,10.3443,10.4786,9.9829,10.1042,80227.69725161273,0
+CRESY.US,D,20110816,000000,10.0184,10.1165,9.87612,9.91064,67868.32053362428,0
+CRESY.US,D,20110817,000000,9.94592,10.1879,9.94155,10.1738,64178.73373884122,0
+CRESY.US,D,20110818,000000,9.96175,9.96175,9.58554,9.6854,79663.8966583067,0
+CRESY.US,D,20110819,000000,9.62091,9.92638,9.58554,9.65619,88930.23907650396,0
+CRESY.US,D,20110822,000000,9.62793,9.85497,9.57141,9.67829,68355.1328905,0
+CRESY.US,D,20110823,000000,9.71272,9.91064,9.66416,9.79048,130511.01135086876,0
+CRESY.US,D,20110824,000000,9.70665,9.9829,9.42915,9.70665,159513.4583177285,0
+CRESY.US,D,20110825,000000,9.72059,9.72059,9.41504,9.58554,91648.54057908457,0
+CRESY.US,D,20110826,000000,9.57141,9.67829,9.4787,9.57141,78534.06238748875,0
+CRESY.US,D,20110829,000000,9.60062,10.4937,9.58554,10.3443,148096.01778523703,0
+CRESY.US,D,20110830,000000,10.3867,10.3867,9.64301,10.1455,160180.19345919002,0
+CRESY.US,D,20110831,000000,10.1385,10.3064,9.92638,10.0228,208566.87470627582,0
+CRESY.US,D,20110901,000000,10.074,10.0821,9.86199,9.92638,130578.00387704434,0
+CRESY.US,D,20110902,000000,9.90533,10.014,9.825,9.93539,165443.8919444124,0
+CRESY.US,D,20110906,000000,9.79048,9.89736,9.74193,9.847,44961.023737965814,0
+CRESY.US,D,20110907,000000,9.88408,10.2738,9.84084,10.1738,60577.40693886087,0
+CRESY.US,D,20110908,000000,10.0959,10.1951,9.94155,10.1244,31703.840831881746,0
+CRESY.US,D,20110909,000000,10.1394,10.1394,9.66416,9.77009,65726.36743083973,0
+CRESY.US,D,20110912,000000,9.64301,9.90438,9.53613,9.72059,67661.17538919573,0
+CRESY.US,D,20110913,000000,9.73491,9.86199,9.33736,9.34434,150537.52318363512,0
+CRESY.US,D,20110914,000000,9.40096,9.64301,9.32405,9.50076,441313.79786820256,0
+CRESY.US,D,20110915,000000,9.42312,9.72779,9.3868,9.64823,106660.60865893884,0
+CRESY.US,D,20110916,000000,9.58554,9.79845,9.58554,9.77635,127532.50236963485,0
+CRESY.US,D,20110919,000000,9.72059,9.72059,9.04587,9.21016,151599.83324156184,0
+CRESY.US,D,20110920,000000,9.21635,9.21635,8.863,8.96194,92661.72278448252,0
+CRESY.US,D,20110921,000000,8.94693,8.96194,8.82061,8.82061,57859.2117736234,0
+CRESY.US,D,20110922,000000,8.67044,8.74818,8.1532,8.28048,200942.48720343853,0
+CRESY.US,D,20110923,000000,8.40281,8.60774,7.92627,8.07476,177789.65748247947,0
+CRESY.US,D,20110926,000000,8.40811,8.40811,7.92627,8.29514,180535.28768224598,0
+CRESY.US,D,20110927,000000,8.67044,8.69166,8.19533,8.25301,126147.99016200665,0
+CRESY.US,D,20110928,000000,8.36483,8.37261,7.9618,7.9692,128558.65773089539,0
+CRESY.US,D,20110929,000000,8.0253,8.1532,7.94783,8.0047,74912.31881762635,0
+CRESY.US,D,20110930,000000,7.98572,7.98572,7.59423,7.67427,164631.47464285485,0
+CRESY.US,D,20111003,000000,7.56483,7.75615,7.21743,7.28129,124782.6186761429,0
+CRESY.US,D,20111004,000000,7.23156,7.36636,6.77074,7.29542,295693.3134311671,0
+CRESY.US,D,20111005,000000,7.40169,7.4939,7.11823,7.30251,165101.4856995151,0
+CRESY.US,D,20111006,000000,7.31671,7.50803,7.30964,7.44416,118003.61305123527,0
+CRESY.US,D,20111007,000000,7.55061,7.61421,7.43718,7.44416,84760.64551480587,0
+CRESY.US,D,20111010,000000,7.60034,7.86939,7.50106,7.84138,105546.40597756187,0
+CRESY.US,D,20111011,000000,7.85543,8.10443,7.75615,8.01867,129788.98079097665,0
+CRESY.US,D,20111012,000000,8.05417,8.37261,8.05417,8.23146,127134.80070630694,0
+CRESY.US,D,20111013,000000,8.07476,8.29514,8.0608,8.23835,80837.86092652599,0
+CRESY.US,D,20111014,000000,8.23835,8.23835,7.92627,8.04763,169669.73796062934,0
+CRESY.US,D,20111017,000000,8.01133,8.14657,7.80562,7.90569,94791.23441812019,0
+CRESY.US,D,20111018,000000,7.89173,8.0047,7.80562,7.92627,63857.169613198545,0
+CRESY.US,D,20111019,000000,7.89173,8.0253,7.77727,7.79183,122027.41811549418,0
+CRESY.US,D,20111020,000000,7.95516,7.95516,7.72788,7.73523,47459.52595228471,0
+CRESY.US,D,20111021,000000,7.75615,7.90569,7.69309,7.88423,112207.16447690249,0
+CRESY.US,D,20111024,000000,7.93378,8.12432,7.88423,8.06742,92497.644264024,0
+CRESY.US,D,20111025,000000,8.13915,8.40811,8.00878,8.27791,134501.85183875557,0
+CRESY.US,D,20111026,000000,8.36483,8.40811,8.18933,8.30291,142497.35666913682,0
+CRESY.US,D,20111027,000000,8.41518,8.74818,8.34416,8.59273,183456.37449818657,0
+CRESY.US,D,20111028,000000,8.64925,8.863,8.62099,8.73494,124726.25988428092,0
+CRESY.US,D,20111031,000000,8.58212,8.58919,7.98572,8.25645,108536.39939185446,0
+CRESY.US,D,20111101,000000,8.09623,8.11768,7.71005,7.83477,109003.22032822065,0
+CRESY.US,D,20111102,000000,7.83477,8.01133,7.83477,7.97663,83338.70256239388,0
+CRESY.US,D,20111103,000000,7.98572,8.26335,7.91392,8.16061,114369.00266285343,0
+CRESY.US,D,20111104,000000,8.14657,8.29947,7.96505,7.97247,49865.30200338918,0
+CRESY.US,D,20111107,000000,8.01133,8.04013,7.87681,7.95516,80240.13872075963,0
+CRESY.US,D,20111108,000000,8.03024,8.0517,7.8777,7.95771,108088.71917725273,0
+CRESY.US,D,20111109,000000,7.88511,8.09623,7.76834,7.99402,122656.93518685814,0
+CRESY.US,D,20111110,000000,7.82743,8.14657,7.67427,7.92876,61198.948709489654,0
+CRESY.US,D,20111111,000000,7.83477,8.0888,7.83477,7.95022,190535.25143073717,0
+CRESY.US,D,20111114,000000,7.95022,8.55298,7.94279,8.46641,261818.48940182474,0
+CRESY.US,D,20111115,000000,8.65545,8.83033,8.53265,8.65545,304398.08834026416,0
+CRESY.US,D,20111116,000000,8.64749,8.73582,8.50264,8.56799,150935.22484696304,0
+CRESY.US,D,20111117,000000,8.55298,8.6413,8.09623,8.17642,128275.80039815413,0
+CRESY.US,D,20111118,000000,8.47437,8.48142,8.1971,8.42225,122325.16267627443,0
+CRESY.US,D,20111121,000000,8.35018,8.35795,8.0888,8.16061,86767.97554118048,0
+CRESY.US,D,20111122,000000,8.29169,8.38639,8.14657,8.17642,53258.31394816649,0
+CRESY.US,D,20111123,000000,8.0888,8.191,7.8201,7.88511,104234.30950060916,0
+CRESY.US,D,20111125,000000,7.80484,7.92876,7.76834,7.77576,31976.70245436822,0
+CRESY.US,D,20111128,000000,7.97998,8.0162,7.81207,7.88511,73144.03513862102,0
+CRESY.US,D,20111129,000000,7.90737,7.91392,7.68152,7.76189,51824.99290003895,0
+CRESY.US,D,20111130,000000,7.84881,7.99402,7.77576,7.99402,132677.10303054514,0
+CRESY.US,D,20111201,000000,8.05913,8.07317,7.93616,7.99402,82426.22182094552,0
+CRESY.US,D,20111202,000000,7.99402,8.25645,7.96505,8.13173,172818.38669088055,0
+CRESY.US,D,20111205,000000,8.29169,8.46641,8.18331,8.38639,221737.81802707675,0
+CRESY.US,D,20111206,000000,8.38639,8.4514,8.22633,8.25645,115668.44499597297,0
+CRESY.US,D,20111207,000000,8.26335,8.29947,8.17642,8.26335,143788.2920148055,0
+CRESY.US,D,20111208,000000,8.25645,8.28393,8.06654,8.18331,132129.46571339574,0
+CRESY.US,D,20111209,000000,8.25645,8.28393,8.13915,8.21167,287652.0835432374,0
+CRESY.US,D,20111212,000000,8.2478,8.4143,8.21167,8.2478,211663.41813839047,0
+CRESY.US,D,20111213,000000,8.36483,8.53265,8.23402,8.25645,167581.2725414421,0
+CRESY.US,D,20111214,000000,8.21945,8.38639,8.1532,8.23402,213282.93587434883,0
+CRESY.US,D,20111215,000000,8.36483,8.44521,8.191,8.25645,140580.09437239822,0
+CRESY.US,D,20111216,000000,8.27023,8.50969,8.27023,8.48142,215735.07500706048,0
+CRESY.US,D,20111219,000000,8.51675,8.63336,8.35795,8.35795,136346.8047421618,0
+CRESY.US,D,20111220,000000,8.47437,8.53265,8.28393,8.37173,119063.79636229925,0
+CRESY.US,D,20111221,000000,8.35795,8.4143,8.28393,8.31403,101165.09476568039,0
+CRESY.US,D,20111222,000000,8.27791,8.61305,8.2478,8.35018,126653.09254190174,0
+CRESY.US,D,20111223,000000,8.31403,8.42225,8.31403,8.37949,68213.59788678624,0
+CRESY.US,D,20111227,000000,8.4293,8.48761,8.34337,8.39398,53164.31173683443,0
+CRESY.US,D,20111228,000000,8.39398,8.44521,8.23402,8.25645,79546.18121945536,0
+CRESY.US,D,20111229,000000,8.27023,8.29947,8.11026,8.18331,257975.45782089673,0
+CRESY.US,D,20111230,000000,8.1971,8.35018,8.1971,8.27791,126381.93231690543,0
+CRESY.US,D,20120103,000000,8.4514,8.51675,8.38639,8.44521,95344.93296382832,0
+CRESY.US,D,20120104,000000,8.48142,8.66339,8.37173,8.40193,111603.1683678911,0
+CRESY.US,D,20120105,000000,8.32782,8.42225,8.32181,8.32181,72670.72762432354,0
+CRESY.US,D,20120106,000000,8.37949,8.39398,8.23402,8.2478,95391.29604543553,0
+CRESY.US,D,20120109,000000,8.23402,8.28393,8.21945,8.23402,61832.93194926534,0
+CRESY.US,D,20120110,000000,8.37173,8.4143,8.2478,8.35795,74601.06941426784,0
+CRESY.US,D,20120111,000000,8.35795,8.36483,8.22633,8.36483,85247.45787168159,0
+CRESY.US,D,20120112,000000,8.37949,8.4514,8.32181,8.37173,581588.704065801,0
+CRESY.US,D,20120113,000000,8.4514,8.58212,8.32181,8.4514,4349005.927036821,0
+CRESY.US,D,20120117,000000,8.61305,8.67752,8.4293,8.48142,264781.04778158834,0
+CRESY.US,D,20120118,000000,8.48761,8.90983,8.37173,8.88069,215143.83937922542,0
+CRESY.US,D,20120119,000000,8.90275,8.93899,8.81531,8.83033,198516.9324065108,0
+CRESY.US,D,20120120,000000,8.82326,9.36735,8.68371,9.36028,779800.448297512,0
+CRESY.US,D,20120123,000000,9.28704,9.59351,9.20743,9.33904,676358.671015294,0
+CRESY.US,D,20120124,000000,9.33904,9.43271,9.17836,9.36028,96026.4489959857,0
+CRESY.US,D,20120125,000000,9.31707,9.38234,9.22966,9.30291,196984.61129192382,0
+CRESY.US,D,20120126,000000,9.38867,9.54855,9.33113,9.45491,140812.97315386566,0
+CRESY.US,D,20120127,000000,9.45491,9.57767,9.28704,9.46902,78508.00973842049,0
+CRESY.US,D,20120130,000000,9.44682,9.45491,9.17836,9.29498,96584.50737276241,0
+CRESY.US,D,20120131,000000,9.29498,9.30291,9.08474,9.20042,111750.97727484988,0
+CRESY.US,D,20120201,000000,9.21454,9.48303,9.21454,9.42567,62212.237252230756,0
+CRESY.US,D,20120202,000000,9.44682,9.6579,9.44682,9.55643,93388.53852481575,0
+CRESY.US,D,20120203,000000,9.66587,9.77464,9.60062,9.69413,123801.12499899941,0
+CRESY.US,D,20120206,000000,9.70219,9.86199,9.66587,9.69413,67995.07464664216,0
+CRESY.US,D,20120207,000000,9.70921,9.70921,9.59351,9.60754,56070.51132473601,0
+CRESY.US,D,20120208,000000,9.62186,9.76042,9.62186,9.6579,76197.29927207941,0
+CRESY.US,D,20120209,000000,9.66587,9.66587,9.48303,9.54855,55057.22278199491,0
+CRESY.US,D,20120210,000000,9.44682,9.48303,9.12716,9.28704,141234.06903268344,0
+CRESY.US,D,20120213,000000,9.30291,9.60754,9.30291,9.58554,98546.53769096117,0
+CRESY.US,D,20120214,000000,9.62186,9.62186,9.27285,9.31707,61915.66240222499,0
+CRESY.US,D,20120215,000000,9.31707,9.36028,9.12006,9.22165,89712.5629099541,0
+CRESY.US,D,20120216,000000,9.19249,9.62186,9.17218,9.58554,69366.0820116921,0
+CRESY.US,D,20120217,000000,9.62879,9.75255,9.59351,9.68616,160556.62765389076,0
+CRESY.US,D,20120221,000000,9.74543,9.91936,9.73832,9.83202,120906.62251884278,0
+CRESY.US,D,20120222,000000,9.825,9.8691,9.73832,9.79665,147602.61251308687,0
+CRESY.US,D,20120223,000000,9.76744,9.847,9.66587,9.69413,86508.7250986154,0
+CRESY.US,D,20120224,000000,9.67383,9.76042,9.62879,9.64301,66667.13390556221,0
+CRESY.US,D,20120227,000000,9.62879,9.6579,9.16507,9.45491,181620.99195566258,0
+CRESY.US,D,20120228,000000,9.46902,9.46902,9.29498,9.33904,69972.94922896815,0
+CRESY.US,D,20120229,000000,9.31707,9.37536,9.20042,9.27285,83746.29359863342,0
+CRESY.US,D,20120301,000000,9.25873,9.41861,9.25873,9.27995,84282.97816943983,0
+CRESY.US,D,20120302,000000,9.32498,9.37536,9.18447,9.18447,88607.61157742993,0
+CRESY.US,D,20120305,000000,9.13419,9.29498,9.08474,9.09088,126221.36292877037,0
+CRESY.US,D,20120306,000000,8.92396,9.0335,8.63336,8.73582,174406.00322389815,0
+CRESY.US,D,20120307,000000,8.61922,8.88069,8.61922,8.81531,42616.39165916442,0
+CRESY.US,D,20120308,000000,8.79324,8.93103,8.73582,8.82326,79893.69165682317,0
+CRESY.US,D,20120309,000000,8.77115,8.93103,8.74906,8.87449,71117.45805313883,0
+CRESY.US,D,20120312,000000,8.85065,8.85065,8.66339,8.73582,43522.06681065208,0
+CRESY.US,D,20120313,000000,8.74377,9.05473,8.67752,9.0335,96663.83503074173,0
+CRESY.US,D,20120314,000000,8.9752,9.0335,8.74377,8.81531,83260.6509525322,0
+CRESY.US,D,20120315,000000,8.80118,8.80825,8.63336,8.6413,91190.01395548297,0
+CRESY.US,D,20120316,000000,8.55298,8.77115,8.48142,8.51675,239273.90928360252,0
+CRESY.US,D,20120319,000000,9.44682,9.74543,9.29498,9.45491,914674.4808372429,0
+CRESY.US,D,20120320,000000,9.62186,9.62186,9.44682,9.47598,191682.63136317255,0
+CRESY.US,D,20120321,000000,9.49099,9.62186,9.44682,9.44682,172673.76790421584,0
+CRESY.US,D,20120322,000000,9.50607,9.50607,9.37536,9.39659,147432.47276406956,0
+CRESY.US,D,20120323,000000,9.35236,9.44061,9.17218,9.20743,191328.5280105303,0
+CRESY.US,D,20120326,000000,9.44061,9.51309,9.3091,9.37536,437095.39546600514,0
+CRESY.US,D,20120327,000000,9.52029,9.73045,9.45491,9.6138,159805.88601135198,0
+CRESY.US,D,20120328,000000,9.68104,9.69413,9.21454,9.29498,357012.7423504296,0
+CRESY.US,D,20120329,000000,9.37536,9.41062,9.05473,9.11305,295642.2715064619,0
+CRESY.US,D,20120330,000000,9.24461,9.24461,8.93899,8.95311,322792.32195589587,0
+CRESY.US,D,20120402,000000,9.08474,9.32498,8.76409,8.86565,579706.5330922973,0
+CRESY.US,D,20120403,000000,8.93103,9.06268,8.83033,8.86565,235591.44709080955,0
+CRESY.US,D,20120404,000000,8.90275,8.96813,8.68371,8.70579,362579.50226358906,0
+CRESY.US,D,20120405,000000,8.76409,9.3091,8.68371,8.71373,147016.6937524086,0
+CRESY.US,D,20120409,000000,8.72787,8.76409,8.51675,8.57595,229864.11778951503,0
+CRESY.US,D,20120410,000000,8.62541,8.62541,8.28393,8.39398,354442.5687668372,0
+CRESY.US,D,20120411,000000,8.4293,8.50969,8.00878,8.16061,327554.1081815173,0
+CRESY.US,D,20120412,000000,8.16061,8.26335,8.06654,8.21167,236454.9063170723,0
+CRESY.US,D,20120413,000000,8.11768,8.13915,7.95771,8.0162,168859.44740593448,0
+CRESY.US,D,20120416,000000,8.12432,8.12432,7.77576,7.86277,286987.47514863865,0
+CRESY.US,D,20120417,000000,7.85543,7.97247,7.8201,7.89244,297822.1870407459,0
+CRESY.US,D,20120418,000000,7.85543,7.89907,7.37634,7.42712,390031.5507675287,0
+CRESY.US,D,20120419,000000,7.41263,7.41997,7.01286,7.12195,484273.02112163685,0
+CRESY.US,D,20120420,000000,7.13661,7.54336,7.13661,7.44903,417888.7445488158,0
+CRESY.US,D,20120423,000000,7.08554,7.08554,6.2353,6.74398,949337.2645792216,0
+CRESY.US,D,20120424,000000,6.54779,6.89662,6.53332,6.86755,375405.91259262996,0
+CRESY.US,D,20120425,000000,6.90395,7.042,6.90395,6.97647,206199.80544807276,0
+CRESY.US,D,20120426,000000,6.97647,7.03477,6.88945,7.0202,242924.47027345473,0
+CRESY.US,D,20120427,000000,6.97647,7.0202,6.90395,6.96922,178475.53334570542,0
+CRESY.US,D,20120430,000000,6.88214,6.97647,6.76588,6.88945,182471.69070074902,0
+CRESY.US,D,20120501,000000,6.80211,7.05649,6.79486,7.02743,217271.64961537288,0
+CRESY.US,D,20120502,000000,7.04925,7.04925,6.92576,6.96922,217172.75588625658,0
+CRESY.US,D,20120503,000000,6.91852,6.94034,6.70758,6.8385,331111.09230941004,0
+CRESY.US,D,20120504,000000,6.68594,6.80211,6.62058,6.75846,284325.85144994943,0
+CRESY.US,D,20120507,000000,6.64955,6.70034,6.19899,6.3661,2565814.8158972943,0
+CRESY.US,D,20120508,000000,6.47519,6.56247,6.3298,6.56247,607057.561120258,0
+CRESY.US,D,20120509,000000,6.43147,6.94034,6.43147,6.87488,416853.0188266731,0
+CRESY.US,D,20120510,000000,6.87488,7.19472,6.86755,7.1147,433470.35543850553,0
+CRESY.US,D,20120511,000000,7.00561,7.0784,6.90395,6.96922,208628.5503652946,0
+CRESY.US,D,20120514,000000,6.80211,6.80211,6.32256,6.37344,248388.08296377244,0
+CRESY.US,D,20120515,000000,6.35877,6.40965,5.93726,6.02463,458342.6599979705,0
+CRESY.US,D,20120516,000000,5.99556,6.0536,5.84293,5.86457,246414.46187517187,0
+CRESY.US,D,20120517,000000,5.82836,5.87199,5.63217,5.71945,306447.20894249115,0
+CRESY.US,D,20120518,000000,5.66847,5.85732,5.53041,5.58845,316471.6302799036,0
+CRESY.US,D,20120521,000000,5.56663,5.72668,5.4722,5.69763,171643.35904922988,0
+CRESY.US,D,20120522,000000,5.66847,5.69763,5.47944,5.5086,215382.03502784963,0
+CRESY.US,D,20120523,000000,5.47944,5.69763,5.4578,5.67581,411455.3352890996,0
+CRESY.US,D,20120524,000000,5.62485,5.67581,5.46497,5.52308,122464.46459578234,0
+CRESY.US,D,20120525,000000,5.55948,5.67581,5.53766,5.66124,140491.8343775955,0
+CRESY.US,D,20120529,000000,5.61027,5.77747,5.61027,5.63941,464083.8131538727,0
+CRESY.US,D,20120530,000000,5.47944,5.57413,5.32691,5.35597,159338.00170155443,0
+CRESY.US,D,20120531,000000,5.30509,5.34148,5.1453,5.15255,206250.84737277793,0
+CRESY.US,D,20120601,000000,4.94902,5.30509,4.86176,5.20342,269004.7670509425,0
+CRESY.US,D,20120604,000000,5.17427,5.21782,4.978,5.04345,196627.3178189875,0
+CRESY.US,D,20120605,000000,4.96351,5.23248,4.96351,5.21058,187515.27088568028,0
+CRESY.US,D,20120606,000000,5.23964,5.57413,5.21782,5.51584,625058.3465662872,0
+CRESY.US,D,20120607,000000,5.58845,5.58845,5.33415,5.41409,124158.41847193573,0
+CRESY.US,D,20120608,000000,5.34148,5.39228,5.26154,5.35597,84501.39507224078,0
+CRESY.US,D,20120611,000000,5.45049,5.52308,5.27612,5.44324,361922.3374830098,0
+CRESY.US,D,20120612,000000,5.45049,5.53766,5.23964,5.27612,375578.17908851,0
+CRESY.US,D,20120613,000000,5.29052,5.33415,5.18884,5.23964,140439.72907945898,0
+CRESY.US,D,20120614,000000,5.23248,5.31957,5.05078,5.26878,307206.4575724808,0
+CRESY.US,D,20120615,000000,5.21782,5.37778,5.10892,5.34873,735216.3904409626,0
+CRESY.US,D,20120618,000000,5.29052,5.55215,5.29052,5.51584,190021.64206339125,0
+CRESY.US,D,20120619,000000,5.51584,5.58129,5.50135,5.57413,275076.62934399705,0
+CRESY.US,D,20120620,000000,5.54499,5.59587,5.34873,5.47944,229848.16718804467,0
+CRESY.US,D,20120621,000000,5.48678,5.51584,5.30509,5.33415,145683.2234694856,0
+CRESY.US,D,20120622,000000,5.41409,5.61768,5.36322,5.60312,189913.1779733927,0
+CRESY.US,D,20120625,000000,5.63217,5.63217,5.30509,5.39228,113786.27402246921,0
+CRESY.US,D,20120626,000000,5.35597,5.38512,5.15987,5.15987,144812.32062920334,0
+CRESY.US,D,20120627,000000,5.18884,5.34148,5.13073,5.27612,155875.6578090526,0
+CRESY.US,D,20120628,000000,5.18151,5.36322,5.09434,5.21058,148957.35026463703,0
+CRESY.US,D,20120629,000000,5.42875,5.47944,5.18151,5.21058,214370.76689462812,0
+CRESY.US,D,20120702,000000,5.15987,5.40685,5.15987,5.39969,121860.46848677096,0
+CRESY.US,D,20120703,000000,5.41409,5.50135,5.34873,5.47944,94806.01530881606,0
+CRESY.US,D,20120705,000000,5.53766,5.56663,5.35597,5.40685,171249.91087962742,0
+CRESY.US,D,20120706,000000,5.37778,5.74109,5.37045,5.6903,125335.57286044909,0
+CRESY.US,D,20120709,000000,5.77023,5.77023,5.46497,5.63217,157740.81480765462,0
+CRESY.US,D,20120710,000000,5.66124,5.77747,5.54499,5.70487,196701.7539591826,0
+CRESY.US,D,20120711,000000,5.75573,5.9809,5.67581,5.84293,185539.52305021702,0
+CRESY.US,D,20120712,000000,5.83551,5.93726,5.59587,5.79929,201828.27727175978,0
+CRESY.US,D,20120713,000000,5.86457,5.9665,5.77023,5.95193,97731.35561848208,0
+CRESY.US,D,20120716,000000,5.98823,5.99556,5.72668,5.84293,146271.2689770266,0
+CRESY.US,D,20120717,000000,5.82103,6.12629,5.82103,6.06083,287124.65032128384,0
+CRESY.US,D,20120718,000000,6.09714,6.36593,6.09714,6.2209,358511.0355152131,0
+CRESY.US,D,20120719,000000,6.28616,6.30082,5.99556,6.16261,242123.7500796421,0
+CRESY.US,D,20120720,000000,6.10457,6.24987,6.02463,6.08989,183316.00920524733,0
+CRESY.US,D,20120723,000000,6.03911,6.1844,6.0028,6.11904,194660.07697097512,0
+CRESY.US,D,20120724,000000,6.10457,6.16993,6.01738,6.12629,151017.1046011776,0
+CRESY.US,D,20120725,000000,6.19183,6.24262,6.10457,6.13353,142979.06483354204,0
+CRESY.US,D,20120726,000000,6.25719,6.25719,6.01738,6.10457,339587.2419307651,0
+CRESY.US,D,20120727,000000,6.15535,6.40965,6.14086,6.33704,206570.92277561672,0
+CRESY.US,D,20120730,000000,6.38801,6.38801,6.25719,6.25719,82990.02241425158,0
+CRESY.US,D,20120731,000000,6.25719,6.25719,6.10457,6.13353,192127.1214574802,0
+CRESY.US,D,20120801,000000,6.14086,6.25719,6.08276,6.08989,144258.30307146578,0
+CRESY.US,D,20120802,000000,6.10457,6.20622,6.04643,6.15535,94238.81192052967,0
+CRESY.US,D,20120803,000000,6.20622,6.4388,6.20622,6.35877,106944.52936511145,0
+CRESY.US,D,20120806,000000,6.40965,6.49701,6.24262,6.35163,110931.11635927281,0
+CRESY.US,D,20120807,000000,6.42423,6.50426,6.3661,6.42423,92037.9479296479,0
+CRESY.US,D,20120808,000000,6.4388,6.48968,6.35877,6.38059,85096.88419380128,0
+CRESY.US,D,20120809,000000,6.35163,6.50426,6.28616,6.46787,71933.80983639241,0
+CRESY.US,D,20120810,000000,6.46787,6.53253,6.28616,6.35163,102224.7463900287,0
+CRESY.US,D,20120813,000000,6.39517,6.46787,6.27168,6.3661,94859.18398038395,0
+CRESY.US,D,20120814,000000,6.42423,6.42423,6.17717,6.27893,115883.2464291073,0
+CRESY.US,D,20120815,000000,6.2209,6.2209,6.03911,6.04643,122761.14578313124,0
+CRESY.US,D,20120816,000000,6.0028,6.32256,6.0028,6.30082,146512.65474594486,0
+CRESY.US,D,20120817,000000,6.34446,6.34446,6.12894,6.20622,91405.13440064671,0
+CRESY.US,D,20120820,000000,6.14086,6.21312,6.06816,6.12629,64768.58698121553,0
+CRESY.US,D,20120821,000000,6.08276,6.24262,5.85017,5.88656,180641.6250253818,0
+CRESY.US,D,20120822,000000,5.87199,5.93726,5.65399,5.87913,175522.54532682407,0
+CRESY.US,D,20120823,000000,5.80644,6.06816,5.73403,6.03911,112924.94154306917,0
+CRESY.US,D,20120824,000000,6.16993,6.24987,5.99556,6.16261,105178.47877031198,0
+CRESY.US,D,20120827,000000,6.24262,6.24987,6.06676,6.14086,84681.4241941697,0
+CRESY.US,D,20120828,000000,6.08989,6.15535,5.94469,6.04643,58998.191055951014,0
+CRESY.US,D,20120829,000000,6.12629,6.12629,5.92278,5.95193,71682.42835721937,0
+CRESY.US,D,20120830,000000,5.86457,5.89962,5.70487,5.78463,76438.47236631143,0
+CRESY.US,D,20120831,000000,5.81378,5.87913,5.71945,5.7485,60058.90605373069,0
+CRESY.US,D,20120904,000000,5.74109,5.81378,5.74109,5.7485,60386.10605855956,0
+CRESY.US,D,20120905,000000,5.77023,5.81254,5.72668,5.78463,47329.36904428648,0
+CRESY.US,D,20120906,000000,5.85017,5.95917,5.73403,5.90829,119677.36283219287,0
+CRESY.US,D,20120907,000000,5.85017,5.93011,5.72749,5.90829,68803.45112916056,0
+CRESY.US,D,20120910,000000,5.89372,6.15535,5.81378,6.06083,135036.72867472869,0
+CRESY.US,D,20120911,000000,6.17717,6.17717,5.95193,6.13353,57734.69074481138,0
+CRESY.US,D,20120912,000000,6.17717,6.20622,6.03187,6.06083,74291.94675777205,0
+CRESY.US,D,20120913,000000,6.03187,6.11171,5.92278,6.01738,139606.04430927426,0
+CRESY.US,D,20120914,000000,6.10457,6.38059,6.09714,6.38059,146626.43570310017,0
+CRESY.US,D,20120917,000000,6.30798,6.35877,6.07542,6.2353,123842.59656282238,0
+CRESY.US,D,20120918,000000,6.21348,6.2353,6.14819,6.16261,86946.83495233492,0
+CRESY.US,D,20120919,000000,6.11181,6.28616,6.01747,6.03548,218442.4237632981,0
+CRESY.US,D,20120920,000000,6.03187,6.10457,5.88656,5.88656,101845.54742440641,0
+CRESY.US,D,20120921,000000,5.95917,6.29351,5.95917,6.15535,471291.3582716176,0
+CRESY.US,D,20120924,000000,6.06816,6.30798,6.06816,6.13353,79825.74209455939,0
+CRESY.US,D,20120925,000000,6.10457,6.2026,5.97374,6.02463,78450.26856109774,0
+CRESY.US,D,20120926,000000,6.0028,6.02463,5.85017,5.86457,63060.17122639567,0
+CRESY.US,D,20120927,000000,5.87913,5.9809,5.77747,5.89372,97932.86488372443,0
+CRESY.US,D,20120928,000000,5.84293,6.16993,5.84293,5.93726,87953.31790511533,0
+CRESY.US,D,20121001,000000,5.90096,6.06083,5.88656,5.9809,58295.08854313708,0
+CRESY.US,D,20121002,000000,6.0536,6.0536,5.91555,5.99556,38629.06030360111,0
+CRESY.US,D,20121003,000000,6.03187,6.16993,5.9809,6.07542,185383.20715580738,0
+CRESY.US,D,20121004,000000,6.06083,6.14819,5.95917,6.11171,49512.155686835176,0
+CRESY.US,D,20121005,000000,6.11904,6.16913,6.0028,6.0536,57864.8476528096,0
+CRESY.US,D,20121008,000000,6.0536,6.11066,6.0029,6.03187,29801.891112554717,0
+CRESY.US,D,20121009,000000,6.0536,6.09714,5.83551,5.86457,114283.93278834478,0
+CRESY.US,D,20121010,000000,5.85017,5.95917,5.79929,5.88656,66621.83419738636,0
+CRESY.US,D,20121011,000000,5.87913,6.0028,5.82836,5.93726,82444.40550662176,0
+CRESY.US,D,20121012,000000,5.88656,6.07542,5.71945,5.74109,113650.16222325538,0
+CRESY.US,D,20121015,000000,5.74109,5.78463,5.66847,5.72668,104615.84788778044,0
+CRESY.US,D,20121016,000000,5.78463,5.98823,5.75573,5.93726,59375.15693736745,0
+CRESY.US,D,20121017,000000,5.9665,6.11904,5.90096,6.08989,53139.42879854065,0
+CRESY.US,D,20121018,000000,6.07542,6.13353,5.92278,5.95193,102116.06962534391,0
+CRESY.US,D,20121019,000000,5.93726,6.02463,5.81687,6.015,54786.70058105743,0
+CRESY.US,D,20121022,000000,6.06816,6.07532,5.86457,5.90829,38094.715154343685,0
+CRESY.US,D,20121023,000000,5.82103,5.93726,5.7485,5.7485,51249.92054836052,0
+CRESY.US,D,20121024,000000,5.74109,5.81378,5.7121,5.78463,77044.16987281298,0
+CRESY.US,D,20121025,000000,5.74109,5.93011,5.74109,5.87913,63637.582999623104,0
+CRESY.US,D,20121026,000000,5.83551,5.88656,5.79992,5.84293,51493.326726798376,0
+CRESY.US,D,20121031,000000,5.82836,5.87913,5.77747,5.82103,80099.77342782037,0
+CRESY.US,D,20121101,000000,5.79929,6.00978,5.79929,5.9665,72347.03675181814,0
+CRESY.US,D,20121102,000000,5.95193,5.95193,5.85732,5.88656,35150.02144822694,0
+CRESY.US,D,20121105,000000,5.85017,5.95917,5.81378,5.90096,72910.73100778107,0
+CRESY.US,D,20121106,000000,5.92278,5.93726,5.83551,5.87913,41098.21341121453,0
+CRESY.US,D,20121107,000000,5.82103,5.93011,5.80644,5.85732,90915.982622222,0
+CRESY.US,D,20121108,000000,5.87199,5.91555,5.85017,5.86457,77338.51163861288,0
+CRESY.US,D,20121109,000000,5.85017,6.13353,5.85017,5.99556,105301.93642569266,0
+CRESY.US,D,20121112,000000,5.92278,6.08989,5.84293,5.99556,48589.466560445784,0
+CRESY.US,D,20121113,000000,5.98823,6.02311,5.90096,5.92278,65467.11698827465,0
+CRESY.US,D,20121114,000000,5.97374,6.01738,5.88656,5.90466,84149.31212911813,0
+CRESY.US,D,20121115,000000,5.88656,5.95193,5.85732,5.90096,105192.08995023336,0
+CRESY.US,D,20121116,000000,5.90829,6.02463,5.88656,6.00997,68664.14920965265,0
+CRESY.US,D,20121119,000000,5.99556,5.99556,5.85017,5.89372,104289.81759372605,0
+CRESY.US,D,20121120,000000,5.85732,5.95917,5.83551,5.8907,44500.26403015836,0
+CRESY.US,D,20121121,000000,5.86457,5.93011,5.81378,5.91555,70358.95378455114,0
+CRESY.US,D,20121123,000000,5.87913,6.02463,5.84293,5.90829,72939.12307839832,0
+CRESY.US,D,20121126,000000,5.95917,6.21348,5.95193,6.19899,171949.61059746103,0
+CRESY.US,D,20121127,000000,6.20181,6.49446,6.15553,6.4252,104614.67817700593,0
+CRESY.US,D,20121128,000000,6.39437,6.57934,6.26877,6.57148,83755.33227279996,0
+CRESY.US,D,20121129,000000,6.58703,6.68701,6.44825,6.61007,50912.51215859061,0
+CRESY.US,D,20121130,000000,6.64859,6.68701,6.50992,6.61007,65061.759036240954,0
+CRESY.US,D,20121203,000000,6.55619,6.63321,6.30188,6.41752,59975.21856468281,0
+CRESY.US,D,20121204,000000,6.41752,6.41752,6.33262,6.35576,40935.19826418733,0
+CRESY.US,D,20121205,000000,6.35576,6.54081,6.33386,6.46371,39491.66883111877,0
+CRESY.US,D,20121206,000000,6.48676,6.54842,6.34049,6.3867,79320.85238935059,0
+CRESY.US,D,20121207,000000,6.45603,6.53225,6.36646,6.44056,34194.47408280859,0
+CRESY.US,D,20121210,000000,6.47917,6.48676,6.35576,6.37901,47887.53375840633,0
+CRESY.US,D,20121211,000000,6.36354,6.51768,6.35576,6.50223,57303.38648105255,0
+CRESY.US,D,20121212,000000,6.54081,6.54081,6.4252,6.4252,38713.91750342348,0
+CRESY.US,D,20121213,000000,6.40196,6.50223,6.35576,6.36354,55988.95058255084,0
+CRESY.US,D,20121214,000000,6.37131,6.40965,6.35576,6.37901,33356.74849358471,0
+CRESY.US,D,20121217,000000,6.40196,6.51768,6.31735,6.34817,85837.3111140559,0
+CRESY.US,D,20121218,000000,6.3867,6.43287,6.26806,6.30959,211333.77237466947,0
+CRESY.US,D,20121219,000000,6.2943,6.37131,6.24791,6.34049,86103.36714658169,0
+CRESY.US,D,20121220,000000,6.22496,6.3867,6.22496,6.34817,108327.97819930829,0
+CRESY.US,D,20121221,000000,6.26338,6.34817,6.16312,6.19404,227393.9013084703,0
+CRESY.US,D,20121224,000000,6.24022,6.40196,6.20181,6.36354,69209.8724546256,0
+CRESY.US,D,20121226,000000,6.40196,6.43287,6.36354,6.36354,48785.33994650195,0
+CRESY.US,D,20121227,000000,6.37901,6.40196,6.23255,6.3867,65486.36404738222,0
+CRESY.US,D,20121228,000000,6.35576,6.39437,6.27114,6.39437,77310.22590533875,0
+CRESY.US,D,20121231,000000,6.32503,6.45603,6.28652,6.40965,79844.98915366697,0
+CRESY.US,D,20130102,000000,6.48676,6.75643,6.43287,6.74885,229662.07683755702,0
+CRESY.US,D,20130103,000000,6.74885,7.04916,6.74108,6.83354,178956.17813667926,0
+CRESY.US,D,20130104,000000,6.8181,7.03378,6.78726,6.88742,95466.05119766001,0
+CRESY.US,D,20130107,000000,6.78726,7.01843,6.7802,6.91824,80995.24019436698,0
+CRESY.US,D,20130108,000000,6.87965,6.91824,6.47148,6.54842,152713.18522419373,0
+CRESY.US,D,20130109,000000,6.61007,6.77189,6.54842,6.72569,90820.9170374586,0
+CRESY.US,D,20130110,000000,6.66395,6.84882,6.6371,6.77967,51931.4365805179,0
+CRESY.US,D,20130111,000000,6.82595,6.85651,6.81032,6.8181,42435.19282646101,0
+CRESY.US,D,20130114,000000,6.8181,6.85651,6.75643,6.77189,60856.01077787668,0
+CRESY.US,D,20130115,000000,6.74108,6.74885,6.58703,6.69478,79014.06915440378,0
+CRESY.US,D,20130116,000000,6.61007,6.74108,6.58703,6.61007,62970.74152081846,0
+CRESY.US,D,20130117,000000,6.58703,6.82595,6.58703,6.74108,63712.33815184758,0
+CRESY.US,D,20130118,000000,6.77967,7.07239,6.70256,7.03378,98386.92533891433,0
+CRESY.US,D,20130122,000000,7.02611,7.4575,6.97983,7.33429,219610.00779092926,0
+CRESY.US,D,20130123,000000,7.30337,7.35743,7.01065,7.01065,128759.63530942205,0
+CRESY.US,D,20130124,000000,7.04916,7.14165,6.98761,7.00296,52928.88085913176,0
+CRESY.US,D,20130125,000000,6.95667,7.05685,6.82595,6.94909,113423.66368237612,0
+CRESY.US,D,20130128,000000,6.97983,7.00296,6.80271,6.87965,72667.3248293432,0
+CRESY.US,D,20130129,000000,6.84114,6.97222,6.84114,6.94909,90085.06262295882,0
+CRESY.US,D,20130130,000000,7.08007,7.51147,7.08007,7.43445,370887.6388827896,0
+CRESY.US,D,20130131,000000,7.34188,7.42598,7.12618,7.35743,149943.09743550594,0
+CRESY.US,D,20130201,000000,7.4652,7.53453,7.36503,7.419,123676.71030753052,0
+CRESY.US,D,20130204,000000,7.39586,7.419,7.22644,7.31891,72813.43233881179,0
+CRESY.US,D,20130205,000000,7.42677,7.61916,7.39586,7.52685,249442.94940767964,0
+CRESY.US,D,20130206,000000,7.54231,7.54231,7.31891,7.419,134326.3952225815,0
+CRESY.US,D,20130207,000000,7.48833,7.51147,7.15709,7.16479,75536.2000098041,0
+CRESY.US,D,20130208,000000,7.18801,7.20321,7.01065,7.01065,69807.59466039197,0
+CRESY.US,D,20130211,000000,7.05685,7.08775,6.79494,6.95667,151139.3925457838,0
+CRESY.US,D,20130212,000000,6.91824,6.97222,6.77967,6.83354,130704.54531537594,0
+CRESY.US,D,20130213,000000,6.85651,6.86429,6.60229,6.66395,162146.37093377108,0
+CRESY.US,D,20130214,000000,6.62554,6.79494,6.59461,6.71025,116392.60230272781,0
+CRESY.US,D,20130215,000000,6.71025,6.73337,6.61007,6.61007,58402.7019343905,0
+CRESY.US,D,20130219,000000,6.60229,6.84114,6.54842,6.78726,180497.00623871712,0
+CRESY.US,D,20130220,000000,6.72569,6.83354,6.50223,6.52527,132056.09294663204,0
+CRESY.US,D,20130221,000000,6.47148,6.67172,6.44056,6.53305,182447.23311182778,0
+CRESY.US,D,20130222,000000,6.47148,6.74486,6.47148,6.6409,99743.1518132684,0
+CRESY.US,D,20130225,000000,6.71025,6.74885,6.47917,6.48676,71649.5701181904,0
+CRESY.US,D,20130226,000000,6.50992,6.67172,6.47148,6.54081,74252.38926612552,0
+CRESY.US,D,20130227,000000,6.57934,6.74108,6.54081,6.57934,40681.583700808435,0
+CRESY.US,D,20130228,000000,6.68701,6.70256,6.44056,6.45603,67243.37596801514,0
+CRESY.US,D,20130301,000000,6.43287,6.61776,6.43287,6.57934,51709.510545393474,0
+CRESY.US,D,20130304,000000,6.55619,6.71792,6.55619,6.6409,72431.89395164052,0
+CRESY.US,D,20130305,000000,6.67172,7.05685,6.63321,7.01065,264043.0666202258,0
+CRESY.US,D,20130306,000000,7.07239,7.40363,7.01065,7.34975,197706.64185181592,0
+CRESY.US,D,20130307,000000,7.30337,7.34188,7.02611,7.11849,217782.06886242476,0
+CRESY.US,D,20130308,000000,7.08775,7.18016,6.93354,7.10314,206848.46324120119,0
+CRESY.US,D,20130311,000000,7.04916,7.2418,6.91057,6.91057,78863.49547652349,0
+CRESY.US,D,20130312,000000,6.92593,7.07239,6.92593,7.00296,173360.70714087316,0
+CRESY.US,D,20130313,000000,6.99536,7.16479,6.93354,7.10314,125776.8728344627,0
+CRESY.US,D,20130314,000000,7.06463,7.31891,7.06463,7.2418,158772.28703607194,0
+CRESY.US,D,20130315,000000,7.22644,7.31105,7.11849,7.23412,737222.9761059353,0
+CRESY.US,D,20130318,000000,7.2804,7.2804,7.13397,7.17248,134270.0364307195,0
+CRESY.US,D,20130319,000000,7.20321,7.26098,7.14165,7.16479,157454.76735461928,0
+CRESY.US,D,20130320,000000,7.17248,7.23041,7.08775,7.20321,180100.36794882055,0
+CRESY.US,D,20130321,000000,7.14932,7.2418,7.07239,7.18016,77134.76928916469,0
+CRESY.US,D,20130322,000000,7.18016,7.30337,7.16479,7.20321,96346.84341085388,0
+CRESY.US,D,20130325,000000,7.28791,7.28791,7.20321,7.2418,60164.286360778264,0
+CRESY.US,D,20130326,000000,7.27272,7.27272,7.16479,7.18801,71405.1005663212,0
+CRESY.US,D,20130327,000000,7.21866,7.2957,7.17248,7.24949,88860.05643003434,0
+CRESY.US,D,20130328,000000,7.30337,7.30337,7.20321,7.23412,119979.36088669856,0
+CRESY.US,D,20130401,000000,7.26486,7.53453,7.21866,7.38048,130868.30482380508,0
+CRESY.US,D,20130402,000000,7.38048,7.38048,7.14165,7.27272,155076.00098867132,0
+CRESY.US,D,20130403,000000,7.2804,7.2804,7.10314,7.12618,139257.2578237888,0
+CRESY.US,D,20130404,000000,7.09536,7.1956,7.05685,7.08775,110616.35782359084,0
+CRESY.US,D,20130405,000000,7.07239,7.10314,6.97983,7.01843,173543.60737106673,0
+CRESY.US,D,20130408,000000,7.02611,7.33429,7.01065,7.33429,362145.64590359497,0
+CRESY.US,D,20130409,000000,7.38816,7.39586,7.21098,7.38048,91578.35793261495,0
+CRESY.US,D,20130410,000000,7.39586,7.50362,7.30337,7.48833,48478.450374212014,0
+CRESY.US,D,20130411,000000,7.47297,7.47297,7.2804,7.2957,108632.1030006767,0
+CRESY.US,D,20130412,000000,7.33429,7.33429,7.12618,7.23412,119781.57342846596,0
+CRESY.US,D,20130415,000000,7.31105,7.31105,7.00384,7.08775,155187.6551989639,0
+CRESY.US,D,20130416,000000,7.17248,7.31891,6.91057,6.91057,98729.96960787044,0
+CRESY.US,D,20130417,000000,6.96436,6.98761,6.70177,6.73337,188214.9706035139,0
+CRESY.US,D,20130418,000000,6.77967,6.8181,6.66395,6.74885,111588.2811398521,0
+CRESY.US,D,20130419,000000,6.74885,6.8407,6.59461,6.6409,81165.06093135486,0
+CRESY.US,D,20130422,000000,6.66395,6.80264,6.66395,6.74108,49889.121568251605,0
+CRESY.US,D,20130423,000000,6.71025,6.76403,6.66395,6.70256,73742.92705516188,0
+CRESY.US,D,20130424,000000,6.68701,6.818,6.68701,6.76403,98755.91591959557,0
+CRESY.US,D,20130425,000000,6.75643,6.82595,6.74108,6.75643,70589.9184938421,0
+CRESY.US,D,20130426,000000,6.75643,6.78726,6.67172,6.67172,86593.58229843774,0
+CRESY.US,D,20130429,000000,6.66395,6.74108,6.57934,6.60229,110376.03542810392,0
+CRESY.US,D,20130430,000000,6.61007,6.77967,6.58703,6.76403,60807.30827472049,0
+CRESY.US,D,20130501,000000,6.77967,6.79486,6.48676,6.57934,110708.87131211898,0
+CRESY.US,D,20130502,000000,6.60229,6.67942,6.35576,6.61776,236831.34051177304,0
+CRESY.US,D,20130503,000000,6.64859,6.66395,6.47148,6.47148,84783.29536889381,0
+CRESY.US,D,20130506,000000,6.41752,6.69478,6.41752,6.58703,104192.41258741365,0
+CRESY.US,D,20130507,000000,6.61776,6.68701,6.57148,6.6409,41618.94738055057,0
+CRESY.US,D,20130508,000000,6.62554,6.69478,6.57148,6.62554,142690.89063364398,0
+CRESY.US,D,20130509,000000,6.55619,6.64859,6.49446,6.51768,157356.93699893437,0
+CRESY.US,D,20130510,000000,6.50992,6.66395,6.50992,6.63321,124643.316756635,0
+CRESY.US,D,20130513,000000,6.61007,6.66395,6.54842,6.59461,65523.68845482289,0
+CRESY.US,D,20130514,000000,6.59461,6.61395,6.51768,6.58703,117491.06705732069,0
+CRESY.US,D,20130515,000000,6.54842,6.57465,6.43287,6.47148,51398.261142034964,0
+CRESY.US,D,20130516,000000,6.50992,6.52527,6.40196,6.41752,65550.91081466567,0
+CRESY.US,D,20130517,000000,6.4252,6.50223,6.35665,6.3867,77104.14413434158,0
+CRESY.US,D,20130520,000000,6.3867,6.4676,6.2557,6.35576,69033.24612767703,0
+CRESY.US,D,20130521,000000,6.31735,6.44825,6.31735,6.39437,48789.80611491365,0
+CRESY.US,D,20130522,000000,6.43287,6.43287,6.24022,6.30188,127709.02235924029,0
+CRESY.US,D,20130523,000000,6.16312,6.27114,6.16312,6.27114,100870.75299988048,0
+CRESY.US,D,20130524,000000,6.27884,6.3095,6.18636,6.23255,72299.39762209333,0
+CRESY.US,D,20130528,000000,6.28652,6.31735,6.17098,6.2094,183183.08752632755,0
+CRESY.US,D,20130529,000000,6.23255,6.23255,6.07851,6.20181,137978.01958586505,0
+CRESY.US,D,20130530,000000,6.21709,6.21709,6.12469,6.13247,87096.23891944073,0
+CRESY.US,D,20130531,000000,6.15553,6.27884,6.15553,6.23255,117163.54804046241,0
+CRESY.US,D,20130603,000000,6.19404,6.26338,6.12469,6.18636,79762.36503805046,0
+CRESY.US,D,20130604,000000,6.20181,6.2557,6.17098,6.22496,25262.137259400886,0
+CRESY.US,D,20130605,000000,6.24022,6.24791,6.10933,6.14007,84753.94626218831,0
+CRESY.US,D,20130606,000000,6.14785,6.19183,6.10933,6.14007,35692.34189821956,0
+CRESY.US,D,20130607,000000,6.07851,6.14777,6.01764,6.05536,130971.45204664681,0
+CRESY.US,D,20130610,000000,6.10933,6.15553,6.01686,6.07081,52841.6842377604,0
+CRESY.US,D,20130611,000000,6.05536,6.05536,5.77801,5.78578,126171.38437749654,0
+CRESY.US,D,20130612,000000,5.85512,5.8908,5.66627,5.82429,264282.3256422813,0
+CRESY.US,D,20130613,000000,5.82429,5.97065,5.80415,5.94743,115589.75536205248,0
+CRESY.US,D,20130614,000000,5.92447,5.93223,5.73958,5.75486,108382.21024430754,0
+CRESY.US,D,20130617,000000,5.76264,5.91669,5.76264,5.87048,129485.9193630396,0
+CRESY.US,D,20130618,000000,5.93223,6.07081,5.89363,6.02463,184458.07227052588,0
+CRESY.US,D,20130619,000000,6.04759,6.07081,5.87817,5.87817,124452.97291242192,0
+CRESY.US,D,20130620,000000,5.8166,5.83498,5.50834,5.57008,185444.88281482615,0
+CRESY.US,D,20130621,000000,5.6933,5.86969,5.40048,5.48537,642039.3568916441,0
+CRESY.US,D,20130624,000000,5.48537,5.57008,5.3928,5.55461,133118.40300455873,0
+CRESY.US,D,20130625,000000,5.62405,5.70735,5.45445,5.58545,120262.21821943979,0
+CRESY.US,D,20130626,000000,5.58545,5.66248,5.55461,5.56221,73566.3007282133,0
+CRESY.US,D,20130627,000000,5.62405,5.76193,5.62405,5.66248,67457.32670240437,0
+CRESY.US,D,20130628,000000,5.72414,5.82429,5.58545,5.72414,85263.30213580883,0
+CRESY.US,D,20130701,000000,5.77801,5.81457,5.62405,5.67024,53373.79630281197,0
+CRESY.US,D,20130702,000000,5.66248,5.89363,5.56221,5.6085,80587.64915812745,0
+CRESY.US,D,20130703,000000,5.58545,5.68552,5.55461,5.6085,19895.823238052435,0
+CRESY.US,D,20130705,000000,5.63163,5.68552,5.54694,5.59305,83542.55124918521,0
+CRESY.US,D,20130708,000000,5.56221,5.76264,5.56221,5.57008,36909.37279040885,0
+CRESY.US,D,20130709,000000,5.61618,5.66248,5.56221,5.66248,49352.43699744519,0
+CRESY.US,D,20130710,000000,5.70099,5.8166,5.6933,5.77801,93550.4902984116,0
+CRESY.US,D,20130711,000000,5.93223,6.0399,5.81591,6.02463,140747.04400112148,0
+CRESY.US,D,20130712,000000,6.04759,6.04759,5.909,5.93992,67220.72611392722,0
+CRESY.US,D,20130715,000000,5.98612,6.07851,5.92447,6.0324,58627.924427152146,0
+CRESY.US,D,20130716,000000,6.04759,6.07851,5.93992,5.97843,59760.09811951907,0
+CRESY.US,D,20130717,000000,6.00915,6.15553,6.00915,6.08619,51882.73407736169,0
+CRESY.US,D,20130718,000000,6.10933,6.13927,5.90132,5.96288,53585.51395299536,0
+CRESY.US,D,20130719,000000,5.97065,6.10165,5.96288,6.0399,44291.94917495533,0
+CRESY.US,D,20130722,000000,6.13247,6.2094,6.05536,6.10933,127772.82476512177,0
+CRESY.US,D,20130723,000000,6.24784,6.24784,6.0324,6.08619,115913.02088518532,0
+CRESY.US,D,20130724,000000,6.13247,6.22407,6.02842,6.10933,90435.97585530698,0
+CRESY.US,D,20130725,000000,6.10165,6.18636,5.99371,6.04759,124959.13866574834,0
+CRESY.US,D,20130726,000000,6.01686,6.09776,5.9757,6.0324,68995.92172023637,0
+CRESY.US,D,20130729,000000,6.01686,6.02216,5.82429,5.83196,180252.43034950475,0
+CRESY.US,D,20130730,000000,5.89363,5.93992,5.78578,5.78578,72709.2217425387,0
+CRESY.US,D,20130731,000000,5.8166,5.84735,5.70099,5.73191,192438.6898728681,0
+CRESY.US,D,20130801,000000,5.73191,5.87817,5.70866,5.8166,561530.291030094,0
+CRESY.US,D,20130802,000000,5.83196,5.97065,5.77801,5.93992,70507.29437822558,0
+CRESY.US,D,20130805,000000,5.83196,6.16312,5.83196,5.97843,77896.67635273274,0
+CRESY.US,D,20130806,000000,6.00139,6.10933,5.92447,6.05536,328753.59341208916,0
+CRESY.US,D,20130807,000000,6.0324,6.11702,6.00915,6.09397,178475.53334570542,0
+CRESY.US,D,20130808,000000,6.16312,6.2943,6.09397,6.27884,100670.41344541263,0
+CRESY.US,D,20130809,000000,6.27884,6.39437,6.27114,6.34049,75151.25882765249,0
+CRESY.US,D,20130812,000000,6.30959,6.51768,6.2943,6.51768,241816.43515797963,0
+CRESY.US,D,20130813,000000,6.50992,6.61007,6.50992,6.57934,146210.6566914392,0
+CRESY.US,D,20130814,000000,6.54842,6.81738,6.54842,6.74108,139900.59874976042,0
+CRESY.US,D,20130815,000000,6.71025,6.81738,6.67172,6.77967,153729.770224572,0
+CRESY.US,D,20130816,000000,6.77967,6.87207,6.3867,6.47917,173773.2960322401,0
+CRESY.US,D,20130819,000000,6.43287,6.44816,6.28687,6.31735,52042.45276675168,0
+CRESY.US,D,20130820,000000,6.2943,6.33262,6.16312,6.30188,114783.71830108306,0
+CRESY.US,D,20130821,000000,6.24791,6.37131,6.16312,6.18636,103038.7587517333,0
+CRESY.US,D,20130822,000000,6.21709,6.33262,6.19404,6.2943,39721.57016697838,0
+CRESY.US,D,20130823,000000,6.32503,6.52527,6.27884,6.45603,73563.96130666432,0
+CRESY.US,D,20130826,000000,6.47148,6.47148,6.24791,6.2557,69646.91893491376,0
+CRESY.US,D,20130827,000000,6.24022,6.2557,6.04759,6.19404,110771.6103445691,0
+CRESY.US,D,20130828,000000,6.15553,6.30188,6.08619,6.21709,64290.813298506364,0
+CRESY.US,D,20130829,000000,6.23255,6.31735,6.18715,6.22496,44807.04726510517,0
+CRESY.US,D,20130830,000000,6.2557,6.27884,6.17098,6.18636,18255.35704549636,0
+CRESY.US,D,20130903,000000,6.24022,6.2943,6.2094,6.24791,71294.0843800874,0
+CRESY.US,D,20130904,000000,6.24022,6.33262,6.13247,6.13247,67997.41406819114,0
+CRESY.US,D,20130905,000000,6.14785,6.24022,5.77041,6.05536,202775.74299909984,0
+CRESY.US,D,20130906,000000,6.01686,6.20181,5.95537,6.12469,129897.44488097518,0
+CRESY.US,D,20130909,000000,6.05536,6.30188,6.02463,6.24791,172078.27878265534,0
+CRESY.US,D,20130910,000000,6.20181,6.47148,6.20181,6.43287,153972.21936692164,0
+CRESY.US,D,20130911,000000,6.40196,6.50992,6.32503,6.48676,56868.67942231337,0
+CRESY.US,D,20130912,000000,6.44056,6.44056,6.01686,6.19404,145626.86467762358,0
+CRESY.US,D,20130913,000000,6.24022,6.41752,6.17098,6.35576,87461.93304248474,0
+CRESY.US,D,20130916,000000,6.46371,6.47148,6.34049,6.40965,91202.45542462986,0
+CRESY.US,D,20130917,000000,6.3867,6.54842,6.34817,6.52527,104333.94759112742,0
+CRESY.US,D,20130918,000000,6.54842,6.74885,6.54842,6.71025,194194.3194080403,0
+CRESY.US,D,20130919,000000,6.67172,6.72569,6.55619,6.62554,198856.148531114,0
+CRESY.US,D,20130920,000000,6.66395,6.73337,6.57934,6.57934,201250.86549853237,0
+CRESY.US,D,20130923,000000,6.54842,6.81032,6.54842,6.74885,115748.19800332483,0
+CRESY.US,D,20130924,000000,6.75643,6.84114,6.6409,6.71025,143170.4720511865,0
+CRESY.US,D,20130925,000000,6.68701,6.8181,6.6409,6.76403,90537.84703003109,0
+CRESY.US,D,20130926,000000,6.77967,6.84114,6.74108,6.77967,62953.72754591673,0
+CRESY.US,D,20130927,000000,6.79494,6.9028,6.79494,6.80271,80288.84122391582,0
+CRESY.US,D,20130930,000000,6.78726,6.86429,6.66395,6.72569,78358.49943397155,0
+CRESY.US,D,20131001,000000,6.73337,6.87965,6.69478,6.78726,56001.39205169774,0
+CRESY.US,D,20131002,000000,6.78726,6.84114,6.69478,6.74885,77361.1614927008,0
+CRESY.US,D,20131003,000000,6.77189,6.77967,6.64859,6.67172,21935.905166112876,0
+CRESY.US,D,20131004,000000,6.67172,6.77967,6.64859,6.69478,28167.060799184837,0
+CRESY.US,D,20131007,000000,6.64859,6.75643,6.63321,6.68701,69314.0830508987,0
+CRESY.US,D,20131008,000000,6.72569,6.76403,6.66395,6.74108,42055.99386083873,0
+CRESY.US,D,20131009,000000,6.74108,6.84882,6.66395,6.83354,50883.056714541985,0
+CRESY.US,D,20131010,000000,6.84882,7.2418,6.84114,7.18801,192591.81564698368,0
+CRESY.US,D,20131011,000000,7.04147,7.3729,7.04147,7.34975,418153.524533224,0
+CRESY.US,D,20131014,000000,7.34975,7.54999,7.24949,7.44982,204808.91299985643,0
+CRESY.US,D,20131015,000000,7.51147,7.51924,7.39586,7.47297,152966.26810085692,0
+CRESY.US,D,20131016,000000,7.4652,7.62711,7.39586,7.54999,135043.1089153168,0
+CRESY.US,D,20131017,000000,7.59627,8.27447,7.58072,8.20398,275309.50812546443,0
+CRESY.US,D,20131018,000000,8.28136,8.33559,7.93538,8.25901,223389.2369659758,0
+CRESY.US,D,20131021,000000,8.32093,8.35105,8.16635,8.24356,178736.05983638813,0
+CRESY.US,D,20131022,000000,8.35972,8.92043,8.25901,8.85153,274270.5922830276,0
+CRESY.US,D,20131023,000000,8.90541,9.08998,8.7208,8.96724,207033.49021825747,0
+CRESY.US,D,20131024,000000,9.07587,9.07587,8.7208,8.90541,109680.58920399574,0
+CRESY.US,D,20131025,000000,8.83651,9.08383,8.78263,8.89923,129542.27815490158,0
+CRESY.US,D,20131028,000000,8.89039,8.89039,8.40546,8.61393,227803.3000795431,0
+CRESY.US,D,20131029,000000,8.58212,8.70579,8.10533,8.22802,226891.98904886926,0
+CRESY.US,D,20131030,000000,8.19021,8.19021,7.64237,8.05825,401865.8336851126,0
+CRESY.US,D,20131031,000000,8.0435,8.16556,7.76587,8.05012,125813.02753112887,0
+CRESY.US,D,20131101,000000,8.02033,8.12025,7.82743,8.08968,90081.65982797848,0
+CRESY.US,D,20131104,000000,8.18243,8.35105,8.11195,8.1433,95681.17164282374,0
+CRESY.US,D,20131105,000000,8.03518,8.34337,8.01205,8.24356,55165.8995466797,0
+CRESY.US,D,20131106,000000,8.2659,8.42755,8.22802,8.36571,90731.48733188138,0
+CRESY.US,D,20131107,000000,8.38983,8.44433,8.08138,8.10533,147195.34048887674,0
+CRESY.US,D,20131108,000000,8.06654,8.27447,8.02033,8.15151,88785.40761515299,0
+CRESY.US,D,20131111,000000,8.15814,8.32093,8.08968,8.21254,47532.04802030333,0
+CRESY.US,D,20131112,000000,8.16635,8.25901,7.92715,7.94279,90342.07998131805,0
+CRESY.US,D,20131113,000000,7.93538,8.08138,7.71173,7.94279,41829.49531995946,0
+CRESY.US,D,20131114,000000,7.98157,8.08968,7.86533,7.88185,81904.31814083499,0
+CRESY.US,D,20131115,000000,7.78867,7.98819,7.78867,7.98157,59709.16253215701,0
+CRESY.US,D,20131118,000000,8.0253,8.26501,7.97821,8.20133,67987.20568325011,0
+CRESY.US,D,20131119,000000,8.16971,8.44962,8.16971,8.26501,155564.08939366465,0
+CRESY.US,D,20131120,000000,8.20911,8.45756,8.16971,8.40281,195711.7532945882,0
+CRESY.US,D,20131121,000000,8.48142,8.55298,8.40281,8.46553,57364.530453355634,0
+CRESY.US,D,20131122,000000,8.46553,8.60243,8.36916,8.49732,45490.7963814684,0
+CRESY.US,D,20131125,000000,8.58478,8.58478,8.0979,8.25813,135599.2532199171,0
+CRESY.US,D,20131126,000000,8.20911,8.54591,8.1532,8.45756,95356.20472220072,0
+CRESY.US,D,20131127,000000,8.409,8.94604,8.24179,8.79324,180838.34911018304,0
+CRESY.US,D,20131129,000000,9.03437,9.21016,8.95841,9.0653,88098.14936646628,0
+CRESY.US,D,20131202,000000,9.17043,9.17043,8.82592,9.04849,69986.56040888953,0
+CRESY.US,D,20131203,000000,8.97783,9.24278,8.80206,8.81797,100105.4431413321,0
+CRESY.US,D,20131204,000000,8.76143,8.98491,8.55298,8.82592,48365.3074411155,0
+CRESY.US,D,20131205,000000,8.75348,8.79324,8.40281,8.409,112977.04684120572,0
+CRESY.US,D,20131206,000000,8.43374,8.44962,8.1532,8.24957,125224.98202358786,0
+CRESY.US,D,20131209,000000,8.32271,8.32271,7.93794,8.05012,108977.69936586807,0
+CRESY.US,D,20131210,000000,8.00144,8.47437,7.96999,8.39398,136223.45342412428,0
+CRESY.US,D,20131211,000000,8.44257,8.48142,8.22544,8.26501,67235.5070046231,0
+CRESY.US,D,20131212,000000,8.26501,8.32959,8.08138,8.1532,52154.53232641682,0
+CRESY.US,D,20131213,000000,8.22544,8.22544,8.03359,8.16971,53865.074828099394,0
+CRESY.US,D,20131216,000000,8.13756,8.40281,8.03359,8.05012,102729.74243258064,0
+CRESY.US,D,20131217,000000,8.0979,8.55298,8.03359,8.33728,133848.94055190173,0
+CRESY.US,D,20131218,000000,8.409,8.55298,8.11362,8.34505,63362.48829293077,0
+CRESY.US,D,20131219,000000,8.56182,9.16243,8.10621,8.37773,105478.4564152981,0
+CRESY.US,D,20131220,000000,8.40281,8.47437,8.0979,8.11362,96847.16061030785,0
+CRESY.US,D,20131223,000000,8.0979,8.44257,8.0253,8.32271,121474.46393118799,0
+CRESY.US,D,20131224,000000,8.28136,8.28136,8.08968,8.11362,12317.373467449814,0
+CRESY.US,D,20131226,000000,8.0979,8.20133,8.00144,8.08968,48990.25200672464,0
+CRESY.US,D,20131227,000000,7.99314,8.12096,7.99314,8.08138,73360.21895721612,0
+CRESY.US,D,20131230,000000,8.06575,8.12096,8.00144,8.10621,76234.73001686322,0
+CRESY.US,D,20131231,000000,8.12926,8.17812,7.96999,8.08138,61986.90842212598,0
+CRESY.US,D,20140102,000000,8.0979,8.0979,7.80154,7.93794,80725.78136686086,0
+CRESY.US,D,20140103,000000,7.98483,8.04181,7.85702,7.92143,72774.93822059664,0
+CRESY.US,D,20140106,000000,7.98483,8.06575,7.92143,7.95357,84482.1480131332,0
+CRESY.US,D,20140107,000000,8.0253,8.0253,7.54548,7.56148,141472.26468130766,0
+CRESY.US,D,20140108,000000,7.42544,7.52146,7.0815,7.44948,203834.86293673242,0
+CRESY.US,D,20140109,000000,7.40946,7.81771,7.28138,7.75377,117975.96534201996,0
+CRESY.US,D,20140110,000000,7.74571,7.84138,7.60952,7.83389,133599.0477955326,0
+CRESY.US,D,20140113,000000,7.80154,8.00144,7.76914,7.88997,71985.80879718582,0
+CRESY.US,D,20140114,000000,7.98483,8.10621,7.92143,7.96999,84983.74126070479,0
+CRESY.US,D,20140115,000000,8.10621,8.10621,7.87353,7.98483,67862.68465443808,0
+CRESY.US,D,20140116,000000,7.96999,8.00144,7.8421,7.92963,86962.67921646214,0
+CRESY.US,D,20140117,000000,7.92143,7.98483,7.88997,7.92143,69111.40407488185,0
+CRESY.US,D,20140121,000000,7.98483,8.08138,7.85702,7.92963,52864.33409184832,0
+CRESY.US,D,20140122,000000,7.97821,7.99314,7.88185,7.90569,69986.56040888953,0
+CRESY.US,D,20140123,000000,7.84138,7.86533,7.72949,7.81771,53239.0668890589,0
+CRESY.US,D,20140124,000000,7.74571,7.84138,7.12222,7.28941,147044.3414616239,0
+CRESY.US,D,20140127,000000,7.23341,7.25744,6.68135,6.88945,268821.8668207489,0
+CRESY.US,D,20140128,000000,6.80132,7.11338,6.60936,7.03334,154298.67501034858,0
+CRESY.US,D,20140129,000000,6.94545,7.12141,6.61732,6.77729,77610.20355032486,0
+CRESY.US,D,20140130,000000,6.75335,6.99332,6.64134,6.94545,126099.07498416418,0
+CRESY.US,D,20140131,000000,6.88141,6.96931,6.76943,6.87331,51769.5911442652,0
+CRESY.US,D,20140203,000000,6.84132,6.90535,6.72128,6.84132,101093.74240843626,0
+CRESY.US,D,20140204,000000,6.84936,7.20143,6.82543,7.12938,89445.44350399694,0
+CRESY.US,D,20140205,000000,7.1934,7.50548,7.01755,7.35345,104192.41258741365,0
+CRESY.US,D,20140206,000000,7.38544,7.54734,7.16143,7.32943,63687.34887621066,0
+CRESY.US,D,20140207,000000,7.29744,7.52939,7.29744,7.45741,63125.887704453606,0
+CRESY.US,D,20140210,000000,7.40134,7.70527,7.40134,7.54548,97643.09562367936,0
+CRESY.US,D,20140211,000000,7.45741,7.5855,7.27353,7.3614,45221.33755396227,0
+CRESY.US,D,20140212,000000,7.30541,7.64954,7.20957,7.48144,60268.39061970822,0
+CRESY.US,D,20140213,000000,7.41741,7.67348,7.3614,7.45741,41222.73444002656,0
+CRESY.US,D,20140214,000000,7.44143,7.87353,7.3774,7.60139,105017.69670749064,0
+CRESY.US,D,20140218,000000,7.64954,7.64954,7.3614,7.40946,43597.88533630792,0
+CRESY.US,D,20140219,000000,7.44948,7.56889,7.12938,7.23341,57371.33604331632,0
+CRESY.US,D,20140220,000000,7.38392,7.38392,7.01745,7.04934,42678.59900489887,0
+CRESY.US,D,20140221,000000,7.06542,7.21743,7.06542,7.12141,17005.574251621234,0
+CRESY.US,D,20140224,000000,7.12141,7.31344,7.04934,7.20948,23733.750626509947,0
+CRESY.US,D,20140225,000000,7.31344,7.31344,7.11338,7.31344,42864.26400601399,0
+CRESY.US,D,20140226,000000,7.34541,7.40134,7.21743,7.32943,27213.852855315472,0
+CRESY.US,D,20140227,000000,7.32943,7.39348,7.23341,7.28138,51225.037610066734,0
+CRESY.US,D,20140228,000000,7.3214,7.59335,7.3214,7.52146,75504.51148154963,0
+CRESY.US,D,20140303,000000,7.57746,7.57746,7.43349,7.52939,42661.691367340274,0
+CRESY.US,D,20140304,000000,7.59335,7.59335,7.20143,7.46538,50630.61186193758,0
+CRESY.US,D,20140305,000000,7.52939,7.62551,7.29744,7.44948,35385.55866327275,0
+CRESY.US,D,20140306,000000,7.41909,7.82575,7.41909,7.68982,30399.613318321088,0
+CRESY.US,D,20140307,000000,7.70527,7.72145,7.43349,7.57746,39816.63575174179,0
+CRESY.US,D,20140310,000000,7.57746,7.60139,7.48144,7.53736,25284.680776145677,0
+CRESY.US,D,20140311,000000,7.60139,7.60139,7.28138,7.39348,49089.78375989974,0
+CRESY.US,D,20140312,000000,7.38544,7.52146,7.10533,7.52146,56924.08117808712,0
+CRESY.US,D,20140313,000000,7.53736,7.53736,7.39348,7.5135,35803.2517471102,0
+CRESY.US,D,20140314,000000,7.6415,7.86533,7.52146,7.6415,110781.18070545133,0
+CRESY.US,D,20140317,000000,7.75377,7.76189,7.61748,7.70527,28275.843901212767,0
+CRESY.US,D,20140318,000000,7.74571,7.84138,7.62551,7.83389,35499.871307143745,0
+CRESY.US,D,20140319,000000,7.85702,7.85702,7.60952,7.71332,22778.203261091596,0
+CRESY.US,D,20140320,000000,7.64954,7.83389,7.54548,7.66553,33588.88291365017,0
+CRESY.US,D,20140321,000000,7.63347,7.71332,7.44143,7.44948,64222.86373624257,0
+CRESY.US,D,20140324,000000,7.32943,7.33747,7.27353,7.28138,52898.25570430864,0
+CRESY.US,D,20140325,000000,7.26539,7.42544,7.26539,7.40134,41617.8840071192,0
+CRESY.US,D,20140326,000000,7.44143,7.46538,7.34541,7.3614,29493.938166833424,0
+CRESY.US,D,20140327,000000,7.3214,7.71332,7.20153,7.50548,53008.102179767935,0
+CRESY.US,D,20140328,000000,7.5135,7.71332,7.31344,7.60131,28866.76051701844,0
+CRESY.US,D,20140331,000000,7.59335,7.63347,7.36944,7.43349,39556.2155984022,0
+CRESY.US,D,20140401,000000,7.52544,7.5287,7.32943,7.44143,43361.284747830745,0
+CRESY.US,D,20140402,000000,7.42544,7.56951,7.34541,7.44948,35009.656155287674,0
+CRESY.US,D,20140403,000000,7.48949,7.50548,7.20948,7.28941,25651.544609964207,0
+CRESY.US,D,20140404,000000,7.32943,7.55343,7.3214,7.43349,75813.52780070229,0
+CRESY.US,D,20140407,000000,7.48144,8.34505,7.48144,8.22544,181897.46904781566,0
+CRESY.US,D,20140408,000000,8.2977,8.80206,8.14657,8.54591,332443.4992189016,0
+CRESY.US,D,20140409,000000,8.60243,8.60243,8.24957,8.45756,82042.4503495684,0
+CRESY.US,D,20140410,000000,8.53796,8.68193,8.28136,8.49732,72875.63968454626,0
+CRESY.US,D,20140411,000000,8.48938,8.48938,7.84138,8.37773,122973.82046940284,0
+CRESY.US,D,20140414,000000,8.28136,8.38552,8.05012,8.18588,57557.00104443145,0
+CRESY.US,D,20140415,000000,8.0979,8.27368,8.0979,8.24957,50216.32157308048,0
+CRESY.US,D,20140416,000000,8.28136,8.52207,8.21767,8.44257,91431.18704971498,0
+CRESY.US,D,20140417,000000,8.44962,8.72875,8.44257,8.63336,69012.93569513809,0
+CRESY.US,D,20140421,000000,8.68193,8.68193,8.48142,8.57858,28794.344786342954,0
+CRESY.US,D,20140422,000000,8.0979,8.67398,8.0979,8.51411,74373.50749995721,0
+CRESY.US,D,20140423,000000,8.59361,9.15358,8.58478,8.82592,275465.8240198741,0
+CRESY.US,D,20140424,000000,8.88951,9.0176,8.76939,8.93809,93652.3614731357,0
+CRESY.US,D,20140425,000000,8.89834,9.17836,8.88156,9.17043,85239.58890828956,0
+CRESY.US,D,20140428,000000,9.20224,9.72248,9.17043,9.64918,334588.32342995086,0
+CRESY.US,D,20140429,000000,9.59446,9.68901,9.31344,9.68901,138020.5545231194,0
+CRESY.US,D,20140430,000000,9.71357,9.71357,9.21098,9.6579,94227.43382481414,0
+CRESY.US,D,20140501,000000,9.7295,9.94592,9.6579,9.88228,231862.19646703682,0
+CRESY.US,D,20140502,000000,9.88228,9.95388,9.4583,9.70665,259806.58686969528,0
+CRESY.US,D,20140505,000000,9.57767,10.2021,9.3383,10.1942,493204.29457161314,0
+CRESY.US,D,20140506,000000,10.2984,10.4901,10.1862,10.4264,182207.9740897722,0
+CRESY.US,D,20140507,000000,10.4662,10.4662,9.98565,10.0899,69966.14363900745,0
+CRESY.US,D,20140508,000000,9.92221,10.1216,9.7534,9.89034,91582.82410102664,0
+CRESY.US,D,20140509,000000,9.47344,9.80992,9.00258,9.77009,198337.22229661126,0
+CRESY.US,D,20140512,000000,9.6579,9.84169,9.05735,9.72248,84039.57199100198,0
+CRESY.US,D,20140513,000000,9.60233,9.71357,9.4425,9.66587,74751.64309214812,0
+CRESY.US,D,20140514,000000,9.72248,9.89821,9.48928,9.69773,168290.54262015794,0
+CRESY.US,D,20140515,000000,9.61731,9.63429,9.29589,9.47344,175958.5284336809,0
+CRESY.US,D,20140516,000000,9.51394,9.84169,9.4425,9.6817,129424.24370402085,0
+CRESY.US,D,20140519,000000,9.58554,9.61731,9.34434,9.61731,172777.97850048894,0
+CRESY.US,D,20140520,000000,9.55377,9.64301,9.38587,9.4583,75645.94014792026,0
+CRESY.US,D,20140521,000000,9.48928,9.73832,9.4018,9.52987,91362.0677766767,0
+CRESY.US,D,20140522,000000,9.48134,9.64918,9.46628,9.63429,69016.33849011843,0
+CRESY.US,D,20140523,000000,9.56164,9.93008,9.56164,9.8029,56480.33544518141,0
+CRESY.US,D,20140527,000000,9.64918,9.9388,9.55377,9.72248,137160.28541715074,0
+CRESY.US,D,20140528,000000,9.67469,9.82567,9.52191,9.70665,73545.88395833124,0
+CRESY.US,D,20140529,000000,9.77009,10.1942,9.64301,10.0987,269080.2665645689,0
+CRESY.US,D,20140530,000000,10.0343,10.1534,9.86654,10.0494,183276.66438828708,0
+CRESY.US,D,20140602,000000,9.9627,10.1623,9.89821,10.1297,108850.09455410509,0
+CRESY.US,D,20140603,000000,10.1623,10.2269,9.63429,9.7295,238405.13319018297,0
+CRESY.US,D,20140604,000000,9.76222,9.86654,9.64301,9.7295,92735.30822593252,0
+CRESY.US,D,20140605,000000,9.7534,10.0025,9.67469,9.73832,128291.7509996245,0
+CRESY.US,D,20140606,000000,9.89034,10.0025,9.21016,9.96982,128174.7799221751,0
+CRESY.US,D,20140609,000000,9.92221,10.1668,9.88228,10.1385,302699.88097038533,0
+CRESY.US,D,20140610,000000,10.1465,10.1465,9.93008,10.0412,199834.45208796344,0
+CRESY.US,D,20140611,000000,10.0412,10.0412,9.67469,9.72248,106350.1036169823,0
+CRESY.US,D,20140612,000000,9.61731,9.84169,9.59446,9.67469,122495.30242529172,0
+CRESY.US,D,20140613,000000,9.60934,9.6579,9.40977,9.56164,122635.667718231,0
+CRESY.US,D,20140616,000000,9.60233,9.60233,9.12972,9.51394,231235.86951596694,0
+CRESY.US,D,20140617,000000,9.41777,9.52191,9.36214,9.44945,187005.9150120598,0
+CRESY.US,D,20140618,000000,9.4425,9.63429,9.37005,9.58554,143683.01804510108,0
+CRESY.US,D,20140619,000000,9.50607,9.56164,9.39826,9.48928,80454.08945514886,0
+CRESY.US,D,20140620,000000,9.48928,9.93008,9.4018,9.88228,198256.40591582804,0
+CRESY.US,D,20140623,000000,9.8029,10.3698,9.76307,10.218,180685.2233360675,0
+CRESY.US,D,20140624,000000,10.1704,10.4026,10.1385,10.1783,112962.15961316672,0
+CRESY.US,D,20140625,000000,10.0821,10.3143,9.79409,10.1862,61684.697692934016,0
+CRESY.US,D,20140626,000000,10.1385,10.2058,9.8029,9.93008,89531.4704145938,0
+CRESY.US,D,20140627,000000,9.92221,10.2895,9.84966,10.2489,90323.89629564184,0
+CRESY.US,D,20140630,000000,10.2738,10.4583,10.0821,10.4424,147632.3869691649,0
+CRESY.US,D,20140701,000000,10.4732,10.8177,10.3628,10.6588,136112.86258726302,0
+CRESY.US,D,20140702,000000,10.7939,11.0032,10.3937,10.9697,145970.33429595226,0
+CRESY.US,D,20140703,000000,11.0421,11.0826,10.8822,11.0739,93396.51382555094,0
+CRESY.US,D,20140707,000000,10.9944,11.1057,10.6817,11.0739,120797.0950554129,0
+CRESY.US,D,20140708,000000,10.9776,11.0343,10.7223,10.9299,118607.60916024665,0
+CRESY.US,D,20140709,000000,10.914,11.3627,10.7065,11.2903,177827.93892600838,0
+CRESY.US,D,20140710,000000,11.1136,11.2991,10.8672,11.2903,182215.41770379173,0
+CRESY.US,D,20140711,000000,11.3222,11.4343,11.1631,11.3786,81677.92593729886,0
+CRESY.US,D,20140714,000000,11.4821,11.4821,10.9697,11.2585,98232.94886605367,0
+CRESY.US,D,20140715,000000,11.2029,11.346,10.7781,10.906,85131.9755170361,0
+CRESY.US,D,20140716,000000,10.8583,10.906,10.5625,10.7223,66605.98993325912,0
+CRESY.US,D,20140717,000000,10.634,10.9944,10.6137,10.8982,91718.72322555422,0
+CRESY.US,D,20140718,000000,10.8822,11.4025,10.6817,11.3937,188257.50554076824,0
+CRESY.US,D,20140721,000000,11.2345,11.338,10.7622,10.9697,108856.47479469323,0
+CRESY.US,D,20140722,000000,11.0826,11.1861,10.8415,10.9299,108701.22227371496,0
+CRESY.US,D,20140723,000000,10.9221,11.2029,10.1623,10.2092,186153.0895201106,0
+CRESY.US,D,20140724,000000,10.2021,10.634,9.90618,10.0899,166787.995961649,0
+CRESY.US,D,20140725,000000,10.1297,10.2021,9.8029,10.074,97305.68723390946,0
+CRESY.US,D,20140728,000000,10.0096,10.0494,9.6817,9.74543,76959.20633564747,0
+CRESY.US,D,20140729,000000,9.79409,10.0025,9.52191,9.84966,124373.21990507006,0
+CRESY.US,D,20140730,000000,10.0494,11.0094,10.0494,10.9547,256663.25500660084,0
+CRESY.US,D,20140731,000000,10.2418,10.4088,10.0343,10.4026,160605.54283173324,0
+CRESY.US,D,20140801,000000,10.3222,10.642,10.2816,10.5377,146747.66027427497,0
+CRESY.US,D,20140804,000000,10.506,10.642,10.3073,10.5536,214481.35773148932,0
+CRESY.US,D,20140805,000000,10.4821,10.5227,10.0264,10.2269,140093.06934083626,0
+CRESY.US,D,20140806,000000,10.1465,10.1704,9.82567,9.93008,155270.59832660985,0
+CRESY.US,D,20140807,000000,9.86654,10.1297,9.81779,9.99362,221849.47223736934,0
+CRESY.US,D,20140808,000000,10.1216,10.1216,9.85763,10.074,102245.16315991078,0
+CRESY.US,D,20140811,000000,9.99362,10.1385,9.62528,9.6817,85842.9469932421,0
+CRESY.US,D,20140812,000000,9.6817,9.83363,9.52987,9.59446,125783.25307505084,0
+CRESY.US,D,20140813,000000,9.63429,9.72248,9.60233,9.67469,33525.3995197981,0
+CRESY.US,D,20140814,000000,9.72248,9.76222,9.60233,9.72248,34540.92114674505,0
+CRESY.US,D,20140815,000000,9.70665,9.76222,9.57767,9.6579,48985.6795009698,0
+CRESY.US,D,20140818,000000,9.58554,9.85763,9.56961,9.71357,40070.250315120684,0
+CRESY.US,D,20140819,000000,9.72248,9.81779,9.56961,9.64918,51806.91555170587,0
+CRESY.US,D,20140820,000000,9.62528,9.77009,9.60233,9.71357,54509.266452816104,0
+CRESY.US,D,20140821,000000,9.72248,9.87441,9.72248,9.7534,181798.57531869935,0
+CRESY.US,D,20140822,000000,9.76222,9.8029,9.67469,9.73832,114206.30652785565,0
+CRESY.US,D,20140825,000000,9.80992,9.85763,9.61731,9.6579,78301.92796742328,0
+CRESY.US,D,20140826,000000,9.64918,9.6817,9.29843,9.43366,77812.88252634172,0
+CRESY.US,D,20140827,000000,9.40977,9.40977,9.21016,9.3383,71574.92130330908,0
+CRESY.US,D,20140828,000000,9.21727,9.2252,8.96194,9.13774,85330.18832464125,0
+CRESY.US,D,20140829,000000,9.12179,9.12179,8.76939,8.92926,242165.22164346508,0
+CRESY.US,D,20140902,000000,8.82592,9.04325,8.75348,8.92926,52096.791149094075,0
+CRESY.US,D,20140903,000000,8.92131,9.21727,8.91336,9.20224,90294.4408515932,0
+CRESY.US,D,20140904,000000,9.17836,9.60233,9.00964,9.0176,207371.64296942935,0
+CRESY.US,D,20140905,000000,9.0653,9.30556,9.00258,9.02554,30477.771265525902,0
+CRESY.US,D,20140908,000000,9.02554,9.28168,9.02554,9.12972,63121.31519869876,0
+CRESY.US,D,20140909,000000,9.03437,9.4425,9.02554,9.27376,66072.81449477619,0
+CRESY.US,D,20140910,000000,9.27376,9.62528,9.24988,9.56164,59804.22811692043,0
+CRESY.US,D,20140911,000000,9.59446,9.76222,9.30556,9.46628,84289.67742205739,0
+CRESY.US,D,20140912,000000,9.44945,9.63941,9.32229,9.51394,85558.81361238322,0
+CRESY.US,D,20140915,000000,9.47344,9.47344,9.20224,9.20224,80549.15503991226,0
+CRESY.US,D,20140916,000000,9.20224,9.50607,9.17043,9.48928,138810.64098261844,0
+CRESY.US,D,20140917,000000,9.4982,9.52987,9.28168,9.3383,108573.617461952,0
+CRESY.US,D,20140918,000000,9.31344,9.40977,9.20224,9.3383,23167.61061165492,0
+CRESY.US,D,20140919,000000,9.29843,9.42567,9.04325,9.24278,107969.62135294062,0
+CRESY.US,D,20140922,000000,9.20224,9.20224,8.88951,8.93809,51421.97436955425,0
+CRESY.US,D,20140923,000000,8.98491,8.98491,8.57858,8.72169,89008.39702370879,0
+CRESY.US,D,20140924,000000,8.72169,8.72169,8.409,8.65808,74743.66779141294,0
+CRESY.US,D,20140925,000000,8.59361,8.72169,8.49732,8.61833,78864.55884995483,0
+CRESY.US,D,20140926,000000,8.56182,8.70579,8.409,8.56182,76155.40235888392,0
+CRESY.US,D,20140929,000000,8.42489,8.74642,8.32271,8.68193,40468.696339850554,0
+CRESY.US,D,20140930,000000,8.55298,8.72169,8.48142,8.72169,115589.75536205248,0
+CRESY.US,D,20141001,000000,8.56975,8.76143,8.24957,8.40281,44938.37388387789,0
+CRESY.US,D,20141002,000000,8.32271,8.32959,8.08968,8.30547,87141.53862761657,0
+CRESY.US,D,20141003,000000,8.33728,8.52207,8.30547,8.45756,27624.846686535362,0
+CRESY.US,D,20141006,000000,8.60243,8.80206,8.4196,8.47437,40774.416201365995,0
+CRESY.US,D,20141007,000000,8.48142,8.48142,8.1614,8.2977,39645.645303979414,0
+CRESY.US,D,20141008,000000,8.24957,8.37773,8.10621,8.28913,43263.98607886148,0
+CRESY.US,D,20141009,000000,8.20911,8.39398,8.08968,8.08968,25957.158134136516,0
+CRESY.US,D,20141010,000000,8.08138,8.24179,8.00967,8.08138,62885.88432099608,0
+CRESY.US,D,20141013,000000,8.03359,8.08138,7.84138,7.88185,50518.53230227244,0
+CRESY.US,D,20141014,000000,7.87353,8.03359,7.84961,8.02203,45270.040057118465,0
+CRESY.US,D,20141015,000000,7.88997,8.08138,7.67348,8.04181,47556.930958597106,0
+CRESY.US,D,20141016,000000,8.06575,8.39398,7.92143,8.20911,22406.87325886136,0
+CRESY.US,D,20141017,000000,8.28136,8.56182,8.1614,8.44962,31356.330394513927,0
+CRESY.US,D,20141020,000000,8.36227,8.76143,8.36227,8.70579,49415.92039129727,0
+CRESY.US,D,20141021,000000,8.65808,8.89834,8.58478,8.76143,150958.61906245293,0
+CRESY.US,D,20141022,000000,8.68193,8.78529,8.51765,8.56975,27545.625365899185,0
+CRESY.US,D,20141023,000000,8.66516,8.78529,8.60243,8.64219,26553.816966471524,0
+CRESY.US,D,20141024,000000,8.689,8.72963,8.40281,8.48142,22275.54664008864,0
+CRESY.US,D,20141027,000000,8.48938,8.71373,8.32959,8.39398,46737.282717706315,0
+CRESY.US,D,20141028,000000,8.36227,8.4293,8.25813,8.35362,39302.601035023305,0
+CRESY.US,D,20141029,000000,8.30547,8.38461,8.24179,8.2977,31292.84700066185,0
+CRESY.US,D,20141030,000000,8.27368,8.43374,8.20911,8.40281,101657.54300174232,0
+CRESY.US,D,20141031,000000,8.42489,8.48142,8.35362,8.40281,231777.1265925282,0
+CRESY.US,D,20141103,000000,8.32271,8.41695,8.27703,8.32271,140665.1642469069,0
+CRESY.US,D,20141104,000000,8.32959,8.35362,8.10621,8.13756,106556.39806266576,0
+CRESY.US,D,20141105,000000,8.1614,8.32271,8.04181,8.13756,76035.45383582672,0
+CRESY.US,D,20141106,000000,8.17812,8.32271,8.00967,8.32271,70630.6456962631,0
+CRESY.US,D,20141107,000000,8.26501,8.34505,8.1614,8.25813,85758.08979341974,0
+CRESY.US,D,20141110,000000,8.27368,8.44962,8.16971,8.28136,55520.321911351355,0
+CRESY.US,D,20141111,000000,8.30547,8.34505,8.1614,8.20133,83476.8347711273,0
+CRESY.US,D,20141112,000000,8.32271,8.48142,8.24957,8.48142,40791.43017626773,0
+CRESY.US,D,20141113,000000,8.49732,9.00258,8.48142,8.85771,62057.09106859561,0
+CRESY.US,D,20141114,000000,8.88951,9.17043,8.88951,9.14475,96625.34091252658,0
+CRESY.US,D,20141117,000000,9.15358,9.2578,9.03437,9.21016,91646.20115753557,0
+CRESY.US,D,20141118,000000,9.17836,9.48928,9.17043,9.4018,102583.63492311205,0
+CRESY.US,D,20141119,000000,9.4425,9.4425,8.96194,9.12179,79641.24680421877,0
+CRESY.US,D,20141120,000000,9.00258,9.18447,8.88951,8.93809,132612.2372512323,0
+CRESY.US,D,20141121,000000,9.11387,9.11387,8.83386,8.83386,84578.3833086711,0
+CRESY.US,D,20141124,000000,8.92926,9.32145,8.81003,9.29843,106057.0378993,0
+CRESY.US,D,20141125,000000,9.37005,9.37005,8.89834,9.17043,168937.07366642362,0
+CRESY.US,D,20141126,000000,9.2578,9.87441,9.24988,9.74543,153684.0451670236,0
+CRESY.US,D,20141128,000000,9.58554,9.70219,9.43366,9.43366,22643.47384733853,0
+CRESY.US,D,20141201,000000,9.42567,9.42567,8.88951,9.08211,137019.92012421147,0
+CRESY.US,D,20141202,000000,9.02554,9.09793,8.90541,8.98137,41277.07282236895,0
+CRESY.US,D,20141203,000000,8.88951,9.12179,8.88951,9.04325,43891.163728676474,0
+CRESY.US,D,20141204,000000,9.02554,9.20224,8.81003,8.97783,28678.86243169747,0
+CRESY.US,D,20141205,000000,8.92926,9.08211,8.84182,9.03437,53307.016451322685,0
+CRESY.US,D,20141208,000000,8.96194,9.04325,8.90541,8.96989,45002.92065116132,0
+CRESY.US,D,20141209,000000,8.86565,8.95398,8.70579,8.86565,61700.54195706126,0
+CRESY.US,D,20141210,000000,8.81268,8.9593,8.34337,8.37605,97027.18973223677,0
+CRESY.US,D,20141211,000000,8.34337,8.34337,8.10116,8.22289,66234.6599310289,0
+CRESY.US,D,20141212,000000,8.10116,8.23835,7.86603,7.93951,78308.733557384,0
+CRESY.US,D,20141215,000000,7.93951,7.99562,7.59928,7.63152,134581.60484610742,0
+CRESY.US,D,20141216,000000,7.51828,7.52641,7.34029,7.42925,50456.324956538,0
+CRESY.US,D,20141217,000000,7.40504,7.68823,7.40504,7.54257,92027.73954470686,0
+CRESY.US,D,20141218,000000,7.66393,8.26335,7.60732,8.12511,147800.39997131948,0
+CRESY.US,D,20141219,000000,8.18243,8.36739,8.02786,8.2797,105633.60259893324,0
+CRESY.US,D,20141222,000000,8.24612,8.37605,8.06814,8.25468,46878.81772142007,0
+CRESY.US,D,20141223,000000,8.26335,8.53001,8.14992,8.48938,97177.76341011707,0
+CRESY.US,D,20141224,000000,8.34337,8.51411,8.34337,8.46465,12000.38184756198,0
+CRESY.US,D,20141226,000000,8.47349,8.48938,8.35194,8.43285,24981.30033617922,0
+CRESY.US,D,20141229,000000,8.51411,8.51411,8.24612,8.33559,24869.220776514085,0
+CRESY.US,D,20141230,000000,8.24612,8.37605,8.14992,8.18243,44887.438296515844,0
+CRESY.US,D,20141231,000000,8.18243,8.26335,8.04429,8.16556,38539.6305980239,0
+CRESY.US,D,20150102,000000,8.09297,8.24612,8.09297,8.18243,13157.438478222684,0
+CRESY.US,D,20150105,000000,8.10948,8.16556,7.90648,8.02786,65033.47330296683,0
+CRESY.US,D,20150106,000000,8.00392,8.54591,7.93951,8.47349,99126.18254839446,0
+CRESY.US,D,20150107,000000,8.57064,9.17745,8.39222,9.15267,124142.46787046535,0
+CRESY.US,D,20150108,000000,9.2252,9.27467,8.9752,9.02376,22478.225616105483,0
+CRESY.US,D,20150109,000000,9.04678,9.04678,8.82946,8.99109,41718.58547106882,0
+CRESY.US,D,20150112,000000,8.99109,9.1934,8.8851,9.1934,58304.12721730362,0
+CRESY.US,D,20150113,000000,9.21727,9.30647,9.03173,9.29052,58361.868394626355,0
+CRESY.US,D,20150114,000000,9.17745,9.17745,8.8851,8.99109,48711.75450505196,0
+CRESY.US,D,20150115,000000,9.03173,9.23395,8.91865,9.03613,50037.46216192606,0
+CRESY.US,D,20150116,000000,8.9752,9.09622,8.9593,9.03173,9852.835400528495,0
+CRESY.US,D,20150120,000000,8.9434,8.98314,8.86212,8.9434,114321.15085844231,0
+CRESY.US,D,20150121,000000,8.86212,9.21727,8.86212,9.13245,57256.91706210219,0
+CRESY.US,D,20150122,000000,9.24278,9.24278,8.99992,9.04678,24520.54062837178,0
+CRESY.US,D,20150123,000000,9.08031,9.08031,8.90275,8.9593,28552.001981336456,0
+CRESY.US,D,20150126,000000,9.03173,9.05554,8.90275,8.98314,9731.706532962498,0
+CRESY.US,D,20150127,000000,8.9593,9.14475,8.90275,8.91865,19039.91396315234,0
+CRESY.US,D,20150128,000000,8.99992,8.99992,8.49732,8.49732,40984.96414077489,0
+CRESY.US,D,20150129,000000,8.49732,8.65102,8.409,8.50528,29532.432285048588,0
+CRESY.US,D,20150130,000000,8.28656,8.36739,7.9692,8.33559,66407.88346299711,0
+CRESY.US,D,20150202,000000,8.28656,8.50528,8.20567,8.36052,17911.24940310889,0
+CRESY.US,D,20150203,000000,8.65102,8.65102,8.48142,8.53796,25156.756952353306,0
+CRESY.US,D,20150204,000000,8.49732,8.64395,8.47437,8.63512,22054.79031573871,0
+CRESY.US,D,20150205,000000,8.5627,8.81268,8.5627,8.78881,23559.357383767223,0
+CRESY.US,D,20150206,000000,8.64395,8.7155,8.48142,8.5627,26105.498727810966,0
+CRESY.US,D,20150209,000000,8.48142,8.5945,8.22289,8.57858,41957.41914375184,0
+CRESY.US,D,20150210,000000,8.54591,8.70048,8.39222,8.49732,111898.78618180865,0
+CRESY.US,D,20150211,000000,8.42402,8.70048,8.41606,8.67576,169410.27484337796,0
+CRESY.US,D,20150212,000000,8.64395,8.74111,8.58566,8.60332,247790.46709534922,0
+CRESY.US,D,20150213,000000,8.5627,8.75613,8.37605,8.51411,191951.66484130613,0
+CRESY.US,D,20150217,000000,8.53796,8.61922,8.51411,8.5627,32585.802755850116,0
+CRESY.US,D,20150218,000000,8.51411,8.75613,8.48938,8.74818,43803.96710730511,0
+CRESY.US,D,20150219,000000,8.72434,8.86212,8.72434,8.86212,64134.60374143985,0
+CRESY.US,D,20150220,000000,8.78881,8.98314,8.73406,8.9752,77956.65061426132,0
+CRESY.US,D,20150223,000000,8.8851,9.17745,8.85683,9.16952,92504.34351664153,0
+CRESY.US,D,20150224,000000,8.9593,9.34621,8.76409,9.29052,69189.45568474353,0
+CRESY.US,D,20150225,000000,9.78432,10.0353,9.50967,9.87346,440052.6369786119,0
+CRESY.US,D,20150226,000000,10.0353,10.0353,9.79484,9.95388,122863.22963254161,0
+CRESY.US,D,20150227,000000,10.0264,10.3187,9.84169,10.105,127578.22742718324,0
+CRESY.US,D,20150302,000000,10.2779,10.3028,10.0105,10.1156,144446.52016881618,0
+CRESY.US,D,20150303,000000,10.0353,10.2058,9.95388,10.0105,39417.02001623744,0
+CRESY.US,D,20150304,000000,9.95388,10.1561,9.95388,10.0264,125047.39866055107,0
+CRESY.US,D,20150305,000000,9.94592,10.1156,9.8894,9.98651,564694.8903618156,0
+CRESY.US,D,20150306,000000,9.97067,10.0678,9.92221,9.97864,268508.1716584983,0
+CRESY.US,D,20150309,000000,9.98651,10.0749,9.84169,10.0193,204993.93997691272,0
+CRESY.US,D,20150310,000000,9.9388,10.0509,9.86559,9.97864,67961.15303418184,0
+CRESY.US,D,20150311,000000,10.0678,10.1889,9.84169,10.1156,673430.1405853339,0
+CRESY.US,D,20150312,000000,10.2295,10.8284,10.1969,10.6994,524781.1686157908,0
+CRESY.US,D,20150313,000000,10.5935,10.6994,10.4883,10.5696,156186.1628510091,0
+CRESY.US,D,20150316,000000,10.5696,11.0792,10.5696,10.9582,625858.0033866684,0
+CRESY.US,D,20150317,000000,10.8284,11.2725,10.8284,11.2576,263440.13388464577,0
+CRESY.US,D,20150318,000000,11.33,11.5649,10.9415,11.5084,224147.4222225341,0
+CRESY.US,D,20150319,000000,11.3945,11.6127,11.1684,11.4431,603368.7186868768,0
+CRESY.US,D,20150320,000000,11.4025,12.0995,11.4025,12.0013,261958.854694764,0
+CRESY.US,D,20150323,000000,12.1392,12.277,11.7099,11.9934,309529.92851999815,0
+CRESY.US,D,20150324,000000,11.9775,12.269,11.8892,11.9121,328561.1228210133,0
+CRESY.US,D,20150325,000000,12.1479,12.1639,11.4352,11.5491,304341.7295484022,0
+CRESY.US,D,20150326,000000,11.4105,11.7338,10.861,11.0139,240952.97593171688,0
+CRESY.US,D,20150327,000000,11.006,11.33,10.7956,11.0792,194738.76660489562,0
+CRESY.US,D,20150330,000000,11.225,11.5721,11.1517,11.1755,141605.1863602274,0
+CRESY.US,D,20150331,000000,10.9731,11.3945,10.8444,11.1358,212771.45325386556,0
+CRESY.US,D,20150401,000000,11.1517,11.4749,10.9415,11.12,145313.16951537298,0
+CRESY.US,D,20150402,000000,11.1843,11.4431,11.0307,11.095,68455.8343544496,0
+CRESY.US,D,20150406,000000,11.111,11.33,11.088,11.2011,99098.96018855169,0
+CRESY.US,D,20150407,000000,11.1604,11.2896,11.0235,11.0703,81646.23740904438,0
+CRESY.US,D,20150408,000000,11.0473,11.088,10.8444,10.9087,91191.18366625748,0
+CRESY.US,D,20150409,000000,10.8444,11.0703,10.6826,10.7144,102808.96375321681,0
+CRESY.US,D,20150410,000000,10.8116,10.982,10.7313,10.8204,340916.4587199627,0
+CRESY.US,D,20150413,000000,10.8849,11.0634,10.8849,10.9662,153343.76566898904,0
+CRESY.US,D,20150414,000000,10.9335,11.0792,10.869,11.0703,66231.25713604855,0
+CRESY.US,D,20150415,000000,11.1031,11.233,10.5528,10.5854,109434.94994135202,0
+CRESY.US,D,20150416,000000,10.5209,10.5774,10.2533,10.4963,129881.49427950481,0
+CRESY.US,D,20150417,000000,10.3744,10.6501,10.2701,10.4397,93785.92117611428,0
+CRESY.US,D,20150420,000000,10.3832,10.7313,10.3099,10.6501,58420.77928272359,0
+CRESY.US,D,20150421,000000,10.5935,10.9415,10.5935,10.6994,79211.00591389129,0
+CRESY.US,D,20150422,000000,10.7471,11.0139,10.6738,10.9731,119283.91466259038,0
+CRESY.US,D,20150423,000000,11.0386,11.1517,10.9582,11.1031,56839.22397826475,0
+CRESY.US,D,20150424,000000,11.1031,11.1358,10.7797,11.0228,64558.03904180663,0
+CRESY.US,D,20150427,000000,10.9582,11.2409,10.9255,11.0634,128014.21053404004,0
+CRESY.US,D,20150428,000000,11.0634,11.1437,10.792,10.9415,104338.41375953911,0
+CRESY.US,D,20150429,000000,11.006,11.1923,10.861,10.9582,89461.28776812418,0
+CRESY.US,D,20150430,000000,11.006,11.1604,10.5696,10.642,124552.93001496956,0
+CRESY.US,D,20150501,000000,10.6501,10.869,10.5209,10.7639,33485.84202815158,0
+CRESY.US,D,20150504,000000,10.8284,11.0792,10.7718,10.9335,86742.98626554356,0
+CRESY.US,D,20150505,000000,10.861,11.088,10.8363,10.9495,23353.381950113166,0
+CRESY.US,D,20150506,000000,10.9175,11.0571,10.5528,10.9175,85248.6275824561,0
+CRESY.US,D,20150507,000000,10.8444,11.0386,10.7567,10.9175,55241.824409678666,0
+CRESY.US,D,20150508,000000,10.9582,11.0634,10.7232,10.9087,47696.23287810501,0
+CRESY.US,D,20150511,000000,10.9255,11.088,10.9087,10.9988,39417.02001623744,0
+CRESY.US,D,20150512,000000,10.982,11.3222,10.8045,11.2082,273027.50874177006,0
+CRESY.US,D,20150513,000000,11.2896,11.5721,11.1649,11.2409,56281.059264144904,0
+CRESY.US,D,20150514,000000,11.33,11.3627,11.1604,11.2656,54985.870424750785,0
+CRESY.US,D,20150515,000000,11.2814,11.5323,11.21,11.3134,95669.79354710822,0
+CRESY.US,D,20150518,000000,11.3786,11.4625,11.2082,11.2983,103432.73860805146,0
+CRESY.US,D,20150519,000000,11.0792,11.2489,11.0722,11.1843,36952.33307703572,0
+CRESY.US,D,20150520,000000,11.2082,11.2576,11.1358,11.217,71420.94483044841,0
+CRESY.US,D,20150521,000000,11.3053,11.33,10.7232,10.8284,123071.65082508778,0
+CRESY.US,D,20150522,000000,10.7313,10.8363,10.5209,10.634,79576.70003693532,0
+CRESY.US,D,20150526,000000,10.5052,10.7074,10.4804,10.5052,320590.0755795534,0
+CRESY.US,D,20150527,000000,10.5209,10.7232,10.5209,10.7144,38922.23235862652,0
+CRESY.US,D,20150528,000000,10.7392,10.7878,10.6023,10.7313,59907.26900241902,0
+CRESY.US,D,20150529,000000,10.6093,10.8284,10.6093,10.7232,168048.0934778083,0
+CRESY.US,D,20150601,000000,10.7718,10.869,10.5854,10.8444,274523.67515969084,0
+CRESY.US,D,20150602,000000,10.8045,11.1755,10.7878,11.0634,73290.03631074648,0
+CRESY.US,D,20150603,000000,11.0545,11.1684,10.8204,10.9087,28049.3453603335,0
+CRESY.US,D,20150604,000000,10.8204,11.1437,10.8204,11.0386,255409.5377310297,0
+CRESY.US,D,20150605,000000,11.0139,11.0139,10.8204,10.9175,53751.9318950029,0
+CRESY.US,D,20150608,000000,10.8284,11.006,10.7313,10.9662,118621.4330148543,0
+CRESY.US,D,20150609,000000,10.982,11.0634,10.8444,11.0139,115263.29971862555,0
+CRESY.US,D,20150610,000000,11.1843,11.1843,10.8116,11.0386,324317.19945646334,0
+CRESY.US,D,20150611,000000,11.0545,11.1684,10.869,11.0703,87579.64848133609,0
+CRESY.US,D,20150612,000000,11.0792,11.1031,10.9017,10.9415,42012.92723686873,0
+CRESY.US,D,20150615,000000,10.861,10.9335,10.7392,10.8444,19646.78118042838,0
+CRESY.US,D,20150616,000000,10.7718,10.9415,10.6182,10.7878,57705.235300762746,0
+CRESY.US,D,20150617,000000,10.7639,10.7639,10.0353,10.1156,397014.72409125714,0
+CRESY.US,D,20150618,000000,10.1156,10.2533,10.043,10.1324,152725.94570537002,0
+CRESY.US,D,20150619,000000,10.1482,10.4883,10.1482,10.4,85136.54802279094,0
+CRESY.US,D,20150622,000000,10.3592,11.0634,10.2454,10.9662,149637.9092607062,0
+CRESY.US,D,20150623,000000,11.0139,11.0139,10.8769,10.9335,36144.06293186046,0
+CRESY.US,D,20150624,000000,10.9582,11.3134,10.6501,10.7639,80564.99930403952,0
+CRESY.US,D,20150625,000000,10.7144,11.0139,10.7144,10.9087,313979.0829568003,0
+CRESY.US,D,20150626,000000,10.8045,11.12,10.6261,10.7956,147784.4493698491,0
+CRESY.US,D,20150629,000000,10.6261,10.6826,10.4883,10.6093,39540.37133427497,0
+CRESY.US,D,20150630,000000,10.5935,10.6667,10.2127,10.5369,72747.71586075386,0
+CRESY.US,D,20150701,000000,10.634,10.634,10.3028,10.4397,41888.406208056695,0
+CRESY.US,D,20150702,000000,10.4724,10.5209,10.3099,10.4477,21500.02839659921,0
+CRESY.US,D,20150706,000000,10.4,10.6905,10.3744,10.5528,148771.25991414936,0
+CRESY.US,D,20150707,000000,10.6261,10.6261,10.2383,10.3504,42383.19386566761,0
+CRESY.US,D,20150708,000000,10.294,10.4397,10.0034,10.0599,67467.53508734543,0
+CRESY.US,D,20150709,000000,10.1324,10.294,10.0034,10.0918,23848.06327038094,0
+CRESY.US,D,20150710,000000,10.1411,10.3673,10.0034,10.3028,48190.91419837278,0
+CRESY.US,D,20150713,000000,10.2701,10.3504,10.2058,10.3267,27554.664040065727,0
+CRESY.US,D,20150714,000000,10.3504,10.5774,10.2622,10.4397,23245.768558859734,0
+CRESY.US,D,20150715,000000,10.4724,10.5854,10.3028,10.4556,20650.924711659798,0
+CRESY.US,D,20150716,000000,10.4477,10.6738,10.4318,10.634,46089.688298009256,0
+CRESY.US,D,20150717,000000,10.642,10.6905,10.4724,10.634,100582.04711326677,0
+CRESY.US,D,20150720,000000,10.6023,10.6023,9.99438,10.1411,53874.219839609075,0
+CRESY.US,D,20150721,000000,10.1075,10.2127,9.85668,10.0034,53256.080863960626,0
+CRESY.US,D,20150722,000000,9.93008,9.98651,9.825,9.84169,44730.05902867484,0
+CRESY.US,D,20150723,000000,9.76042,9.76838,9.43619,9.63059,91191.18366625748,0
+CRESY.US,D,20150724,000000,9.47692,9.58203,9.10507,9.32322,64501.36123791526,0
+CRESY.US,D,20150727,000000,9.18447,9.40451,9.03173,9.20224,138268.32053262583,0
+CRESY.US,D,20150728,000000,9.32322,9.33113,8.99109,9.1288,124429.57869693202,0
+CRESY.US,D,20150729,000000,9.16161,9.34621,9.02376,9.2252,208330.80580451433,0
+CRESY.US,D,20150730,000000,9.2252,9.24988,8.99109,9.09622,19398.80249623568,0
+CRESY.US,D,20150731,000000,9.18447,9.1934,8.8215,9.1288,141481.8350421899,0
+CRESY.US,D,20150803,000000,9.14475,9.31437,8.96636,9.13682,157436.6900062862,0
+CRESY.US,D,20150804,000000,9.20224,9.23395,9.03173,9.18447,72162.4351241344,0
+CRESY.US,D,20150805,000000,9.25873,9.33113,8.8851,8.9752,72162.4351241344,0
+CRESY.US,D,20150806,000000,8.9593,8.99109,8.74818,8.96636,35727.43322145437,0
+CRESY.US,D,20150807,000000,8.84535,9.0644,8.75613,8.96636,141729.6010516963,0
+CRESY.US,D,20150810,000000,8.8851,9.29934,8.8851,9.24278,373661.9801652028,0
+CRESY.US,D,20150811,000000,9.00698,9.35506,8.95047,9.10507,58215.8672225009,0
+CRESY.US,D,20150812,000000,8.95047,9.21016,8.86212,9.15267,43371.49313277178,0
+CRESY.US,D,20150813,000000,9.21016,9.50967,9.1288,9.24278,131720.06694232288,0
+CRESY.US,D,20150814,000000,9.24988,9.50171,9.24988,9.42829,82294.8952021728,0
+CRESY.US,D,20150817,000000,9.36381,9.50171,9.23395,9.44428,31880.467158830317,0
+CRESY.US,D,20150818,000000,9.46102,9.46102,9.24278,9.28259,84765.21802056071,0
+CRESY.US,D,20150819,000000,9.2252,9.33113,9.0644,9.18447,14457.093486028503,0
+CRESY.US,D,20150820,000000,8.47349,9.0644,8.47349,8.82946,121834.94752441836,0
+CRESY.US,D,20150821,000000,8.68371,8.68371,8.10948,8.32694,85012.02699397893,0
+CRESY.US,D,20150824,000000,7.34833,7.96347,7.20267,7.69626,128855.33891824428,0
+CRESY.US,D,20150825,000000,7.90648,8.12511,7.6559,7.6801,84518.4090471425,0
+CRESY.US,D,20150826,000000,7.74493,8.19021,7.53445,8.10116,334244.8538116222,0
+CRESY.US,D,20150827,000000,8.14992,8.53001,8.14992,8.40106,70926.15717283751,0
+CRESY.US,D,20150828,000000,8.37605,8.48938,8.25468,8.37605,71915.62615071618,0
+CRESY.US,D,20150831,000000,8.39222,8.5945,8.25468,8.46465,34103.98100380002,0
+CRESY.US,D,20150901,000000,8.31149,8.49732,8.25468,8.42402,38429.78412256461,0
+CRESY.US,D,20150902,000000,8.49732,8.49732,8.01205,8.19789,62770.4019663506,0
+CRESY.US,D,20150903,000000,8.15735,8.40811,8.14992,8.32694,27183.33403783549,0
+CRESY.US,D,20150904,000000,8.19021,8.36052,8.07644,8.31149,21994.816054210114,0
+CRESY.US,D,20150908,000000,8.37605,8.43285,8.1334,8.33559,46337.666982201954,0
+CRESY.US,D,20150909,000000,8.36739,8.42402,8.21422,8.26335,30520.837889495906,0
+CRESY.US,D,20150910,000000,8.20567,8.41606,7.95516,8.06814,47407.5269914913,0
+CRESY.US,D,20150911,000000,8.00392,8.10116,7.85781,8.02033,53627.41086619087,0
+CRESY.US,D,20150914,000000,7.95516,8.08465,7.58311,8.02786,170519.37333228442,0
+CRESY.US,D,20150915,000000,8.01205,8.1334,7.67206,8.10948,88595.17010828303,0
+CRESY.US,D,20150916,000000,8.02033,8.11688,7.78539,8.04429,102189.65506679389,0
+CRESY.US,D,20150917,000000,8.09297,8.23058,7.78539,7.97998,103181.46346622154,0
+CRESY.US,D,20150918,000000,7.8421,8.34337,7.75298,8.25468,262823.3772944581,0
+CRESY.US,D,20150921,000000,8.20567,8.20567,7.80967,7.98739,47325.96624930613,0
+CRESY.US,D,20150922,000000,7.93131,7.93131,7.6559,7.79345,55728.636766554395,0
+CRESY.US,D,20150923,000000,7.7368,7.75615,7.40504,7.55061,83114.5434430636,0
+CRESY.US,D,20150924,000000,7.60732,7.70438,7.32413,7.63152,88646.10569564509,0
+CRESY.US,D,20150925,000000,7.60732,7.8504,7.47782,7.72056,52761.29320634973,0
+CRESY.US,D,20150928,000000,7.68823,7.81771,7.4697,7.68823,36038.78896215601,0
+CRESY.US,D,20150929,000000,7.72876,7.83389,7.46159,7.57499,48684.532145209196,0
+CRESY.US,D,20150930,000000,7.67206,7.97998,7.55874,7.9148,58446.831931791865,0
+CRESY.US,D,20151001,000000,7.98739,8.02786,7.68823,7.8421,28297.324044526198,0
+CRESY.US,D,20151002,000000,7.74493,7.89085,7.70438,7.80154,22364.976345665855,0
+CRESY.US,D,20151005,000000,7.80967,8.22289,7.80967,8.1334,51903.15084724378,0
+CRESY.US,D,20151006,000000,8.18243,8.19789,7.92301,8.1334,36822.17616903749,0
+CRESY.US,D,20151007,000000,8.21422,8.36052,8.07644,8.30371,71837.57454085452,0
+CRESY.US,D,20151008,000000,8.34337,8.65102,8.21422,8.5627,69196.26127470421,0
+CRESY.US,D,20151009,000000,8.53796,8.73227,8.45669,8.65986,22981.9456105398,0
+CRESY.US,D,20151012,000000,8.70048,8.70048,8.41606,8.57064,20317.025454213366,0
+CRESY.US,D,20151013,000000,8.61922,8.8851,8.53796,8.61126,32127.27613224852,0
+CRESY.US,D,20151014,000000,8.79677,8.84535,8.46465,8.60332,33485.84202815158,0
+CRESY.US,D,20151015,000000,8.57858,8.8851,8.45669,8.66693,23229.924294732496,0
+CRESY.US,D,20151016,000000,8.7155,8.74111,8.57064,8.64395,37193.506171267734,0
+CRESY.US,D,20151019,000000,8.57858,8.80472,8.57858,8.74111,26424.723431904655,0
+CRESY.US,D,20151020,000000,8.68371,8.8851,8.60332,8.76409,69814.40025035266,0
+CRESY.US,D,20151021,000000,8.70756,8.8374,8.52207,8.5627,56098.79705801013,0
+CRESY.US,D,20151022,000000,8.68371,8.85329,8.65102,8.74111,61288.37841506687,0
+CRESY.US,D,20151023,000000,8.86212,8.90275,8.60332,8.78086,73892.3310222677,0
+CRESY.US,D,20151026,000000,8.99109,9.8894,8.99109,9.63059,312743.44302956224,0
+CRESY.US,D,20151027,000000,9.57407,9.9388,9.5166,9.76042,98727.63018632146,0
+CRESY.US,D,20151028,000000,9.92221,10.5774,9.63059,10.3346,388366.30797402206,0
+CRESY.US,D,20151029,000000,10.1244,10.634,10.1156,10.2215,134562.46412434298,0
+CRESY.US,D,20151030,000000,10.2701,10.415,9.98651,10.3425,100705.50476864744,0
+CRESY.US,D,20151102,000000,10.1969,10.5935,9.99438,10.4804,122729.2445801905,0
+CRESY.US,D,20151103,000000,10.3592,10.5121,10.0749,10.3673,153343.76566898904,0
+CRESY.US,D,20151104,000000,10.3346,10.5209,10.2622,10.4477,93554.95646682329,0
+CRESY.US,D,20151105,000000,10.3744,10.5209,10.2215,10.3425,203017.1287680181,0
+CRESY.US,D,20151106,000000,10.3592,10.3673,10.0509,10.286,42383.19386566761,0
+CRESY.US,D,20151109,000000,10.286,10.5209,10.2074,10.4,68598.53906893785,0
+CRESY.US,D,20151110,000000,10.3187,10.6826,10.1411,10.5854,110961.9541887822,0
+CRESY.US,D,20151111,000000,10.6182,11.0545,10.6023,10.9335,143088.5922969719,0
+CRESY.US,D,20151112,000000,10.9662,11.2656,10.5528,10.7551,421357.4686819058,0
+CRESY.US,D,20151113,000000,10.9582,10.9582,10.2215,10.2622,306318.54075729684,0
+CRESY.US,D,20151116,000000,10.3592,10.4804,9.825,10.1561,508224.44428954576,0
+CRESY.US,D,20151117,000000,10.0918,10.4397,10.0918,10.2454,105896.25583647868,0
+CRESY.US,D,20151118,000000,10.2779,10.5369,10.1561,10.2622,196839.9925052591,0
+CRESY.US,D,20151119,000000,10.4397,10.5121,8.87803,9.67924,1045611.9049340863,0
+CRESY.US,D,20151120,000000,9.60593,9.60593,8.78086,9.00698,1025963.9540428834,0
+CRESY.US,D,20151123,000000,9.33997,9.52551,8.7155,8.93455,217845.87126830625,0
+CRESY.US,D,20151124,000000,8.70756,9.21727,8.70756,9.02376,185594.81846864763,0
+CRESY.US,D,20151125,000000,9.02376,9.25873,8.68371,8.87803,391207.64178261074,0
+CRESY.US,D,20151127,000000,8.90275,9.00698,8.8215,8.8215,63759.87094422928,0
+CRESY.US,D,20151130,000000,8.8215,9.09622,8.72434,8.91865,110097.4315890881,0
+CRESY.US,D,20151201,000000,8.91865,9.24988,8.87803,8.99992,102294.92903649833,0
+CRESY.US,D,20151202,000000,9.01494,9.81609,8.91865,9.59882,292492.5594027793,0
+CRESY.US,D,20151203,000000,9.67127,9.86559,9.49279,9.63059,217993.680175265,0
+CRESY.US,D,20151204,000000,9.56619,9.7039,9.27467,9.43619,139999.49247887672,0
+CRESY.US,D,20151207,000000,9.47692,9.69508,9.41155,9.52551,180033.37542264498,0
+CRESY.US,D,20151208,000000,9.50967,9.50967,9.12097,9.40451,153485.19433535964,0
+CRESY.US,D,20151209,000000,9.3868,9.60593,9.33113,9.50967,118992.55034239827,0
+CRESY.US,D,20151210,000000,9.49279,9.59,9.34621,9.42829,184729.23249552218,0
+CRESY.US,D,20151211,000000,9.42829,9.46902,9.18447,9.30647,197702.3883580905,0
+CRESY.US,D,20151214,000000,9.25873,9.46102,8.9593,9.18447,164424.11682374,0
+CRESY.US,D,20151215,000000,9.18447,9.35506,9.13682,9.30647,53997.571157646606,0
+CRESY.US,D,20151216,000000,9.31437,9.50171,8.9752,9.50171,56345.60603142834,0
+CRESY.US,D,20151217,000000,9.71091,10.5209,9.67924,10.1808,174102.94179596106,0
+CRESY.US,D,20151218,000000,10.2383,10.3425,9.83297,9.92221,73150.84072858171,0
+CRESY.US,D,20151221,000000,9.93008,9.94592,9.71091,9.93008,103795.02993611514,0
+CRESY.US,D,20151222,000000,9.98651,10.0599,9.5166,9.93008,44255.688140946004,0
+CRESY.US,D,20151223,000000,9.9388,10.2383,9.9388,10.1075,29531.26257427409,0
+CRESY.US,D,20151224,000000,10.2622,10.2622,10.1075,10.1244,10018.126166698792,0
+CRESY.US,D,20151228,000000,10.1561,10.5369,9.95388,10.4318,186366.8275798136,0
+CRESY.US,D,20151229,000000,10.4556,10.5935,10.3673,10.5209,178279.87263433554,0
+CRESY.US,D,20151230,000000,10.5209,10.5448,10.2058,10.5052,231342.20685910273,0
+CRESY.US,D,20151231,000000,10.3187,10.4804,10.0509,10.407,50964.61745672715,0
+CRESY.US,D,20160104,000000,10.3099,10.3912,10.0509,10.2215,92014.23470212861,0
+CRESY.US,D,20160105,000000,10.286,10.294,9.8894,10.0749,92675.33396440391,0
+CRESY.US,D,20160106,000000,9.8894,9.91339,9.32322,9.5422,170538.51405404886,0
+CRESY.US,D,20160107,000000,9.30647,9.30647,8.98314,9.09622,270180.8580660245,0
+CRESY.US,D,20160108,000000,9.08031,9.25873,8.53796,8.8215,121034.22733060575,0
+CRESY.US,D,20160111,000000,8.70048,8.79677,8.41518,8.69166,112442.17000523262,0
+CRESY.US,D,20160112,000000,8.74818,8.87803,8.38373,8.65102,106059.27098350586,0
+CRESY.US,D,20160113,000000,8.61922,8.77291,8.11688,8.25468,189319.81559869493,0
+CRESY.US,D,20160114,000000,8.19789,8.69166,8.04429,8.24612,98005.38695174306,0
+CRESY.US,D,20160115,000000,8.06814,8.1532,7.72056,7.9148,98512.50974115772,0
+CRESY.US,D,20160119,000000,7.90648,7.90648,7.55061,7.62339,80070.31798377173,0
+CRESY.US,D,20160120,000000,7.52641,7.76111,6.87895,7.72876,311720.4777885958,0
+CRESY.US,D,20160121,000000,7.37262,7.80967,7.32413,7.44541,68858.95922227744,0
+CRESY.US,D,20160122,000000,7.7368,7.92301,7.66393,7.81771,66157.67169459857,0
+CRESY.US,D,20160125,000000,7.83389,7.97167,7.68823,7.80154,72694.54718918596,0
+CRESY.US,D,20160126,000000,7.88254,8.04429,7.76914,7.86603,76093.19501314947,0
+CRESY.US,D,20160127,000000,7.8504,8.02451,7.42112,7.8421,55464.81381823446,0
+CRESY.US,D,20160128,000000,7.85781,8.09297,7.72056,7.98739,47447.08448313782,0
+CRESY.US,D,20160129,000000,8.00392,8.90275,8.00392,8.8215,124499.76134340167,0
+CRESY.US,D,20160201,000000,8.70048,8.70756,8.39222,8.39222,30611.33096850447,0
+CRESY.US,D,20160202,000000,8.32015,8.44167,7.93951,8.06814,39142.98868297645,0
+CRESY.US,D,20160203,000000,8.09297,8.14163,7.69626,7.89085,41290.684002290334,0
+CRESY.US,D,20160204,000000,7.8504,8.19021,7.8504,7.97167,56618.46765391481,0
+CRESY.US,D,20160205,000000,8.00392,8.32694,7.86603,8.09297,34334.945713090994,0
+CRESY.US,D,20160208,000000,7.98739,8.03606,7.68823,7.68823,32751.05098708316,0
+CRESY.US,D,20160209,000000,7.47782,8.02033,7.47782,7.89827,67963.38611838769,0
+CRESY.US,D,20160210,000000,7.95516,7.99562,7.78539,7.8504,17187.836457756002,0
+CRESY.US,D,20160211,000000,7.83389,7.99562,7.57499,7.72876,249773.658544832,0
+CRESY.US,D,20160212,000000,7.80967,8.41606,7.80967,8.24612,709708.1885695455,0
+CRESY.US,D,20160216,000000,8.67576,8.81268,8.26335,8.40811,174252.87744978257,0
+CRESY.US,D,20160217,000000,8.38373,8.48938,8.1614,8.37605,69252.9390785956,0
+CRESY.US,D,20160218,000000,8.35194,8.47349,8.1334,8.35194,54536.48881265887,0
+CRESY.US,D,20160219,000000,8.37605,8.61126,8.32694,8.44874,19125.9408737492,0
+CRESY.US,D,20160222,000000,8.44874,8.8374,8.35194,8.68371,162046.4138312234,0
+CRESY.US,D,20160223,000000,8.50528,8.65986,8.33559,8.44874,69492.94246205312,0
+CRESY.US,D,20160224,000000,8.42402,9.04054,8.42402,8.91865,222975.58470117752,0
+CRESY.US,D,20160225,000000,9.01494,9.52551,8.8215,9.24278,110542.98505682712,0
+CRESY.US,D,20160226,000000,9.26574,9.37974,8.92573,9.31437,306576.94050111686,0
+CRESY.US,D,20160229,000000,9.34621,9.7039,9.21016,9.59882,131889.1433179088,0
+CRESY.US,D,20160301,000000,9.55728,9.68616,9.34621,9.60593,149143.4406151247,0
+CRESY.US,D,20160302,000000,9.54931,9.54931,8.99992,9.26574,109503.00584095894,0
+CRESY.US,D,20160303,000000,9.34621,9.50171,9.10507,9.18447,43310.34916046869,0
+CRESY.US,D,20160304,000000,9.12097,9.59,9.12097,9.59,125285.59430917527,0
+CRESY.US,D,20160307,000000,9.46902,9.53348,9.16952,9.46102,86207.57774285479,0
+CRESY.US,D,20160308,000000,9.39565,9.47692,9.16161,9.39565,42766.96533704473,0
+CRESY.US,D,20160309,000000,9.42039,9.44428,9.21727,9.3868,61323.57607564483,0
+CRESY.US,D,20160310,000000,9.40451,9.40451,9.08827,9.1934,68742.30715685747,0
+CRESY.US,D,20160311,000000,9.27467,9.5166,8.92573,9.33113,68855.5564272971,0
+CRESY.US,D,20160314,000000,9.26574,9.42039,9.05554,9.18447,47254.613892062014,0
+CRESY.US,D,20160315,000000,9.30647,9.47692,8.9434,9.17745,70366.92908528632,0
+CRESY.US,D,20160316,000000,9.12097,9.13682,8.84535,9.09622,33065.80952276515,0
+CRESY.US,D,20160317,000000,9.10507,9.40451,9.00698,9.34621,107180.59826687294,0
+CRESY.US,D,20160318,000000,9.37182,9.37974,8.96636,9.16952,73845.86160331733,0
+CRESY.US,D,20160321,000000,9.1934,9.28259,8.9434,9.2252,68253.2617157759,0
+CRESY.US,D,20160322,000000,9.16161,9.50171,8.99992,9.42039,108837.3340729288,0
+CRESY.US,D,20160323,000000,9.3868,9.52551,9.27467,9.52551,23674.839738412713,0
+CRESY.US,D,20160324,000000,9.33997,9.5166,9.33997,9.5166,30181.196415520135,0
+CRESY.US,D,20160328,000000,9.46902,9.46902,9.14475,9.29934,26918.341378741065,0
+CRESY.US,D,20160329,000000,9.25873,9.25873,8.98314,9.10507,20990.56618563556,0
+CRESY.US,D,20160330,000000,9.2252,9.2252,8.91865,9.08031,33054.43142704962,0
+CRESY.US,D,20160331,000000,9.08031,9.42039,9.02464,9.42039,92034.54513466755,0
+CRESY.US,D,20160401,000000,9.29052,9.29052,8.98314,9.1288,654805.1549350976,0
+CRESY.US,D,20160404,000000,9.16952,9.16952,8.74465,8.8374,84586.35860940629,0
+CRESY.US,D,20160405,000000,8.73227,8.74111,8.37605,8.61126,65661.8206635563,0
+CRESY.US,D,20160406,000000,8.61126,8.72434,8.32015,8.50528,37920.321911600964,0
+CRESY.US,D,20160407,000000,8.48938,8.58566,8.21422,8.36739,45422.84681920462,0
+CRESY.US,D,20160408,000000,8.50528,8.57064,8.42402,8.46465,22060.426194924905,0
+CRESY.US,D,20160411,000000,8.52207,8.77291,8.49732,8.69166,57339.541177718726,0
+CRESY.US,D,20160412,000000,8.5945,8.73227,8.57858,8.68371,62738.71343809612,0
+CRESY.US,D,20160413,000000,8.70756,8.90275,8.70756,8.8215,59736.278554656645,0
+CRESY.US,D,20160414,000000,8.85329,8.9752,8.81268,8.96636,24343.9143014232,0
+CRESY.US,D,20160415,000000,8.98314,9.04678,8.91072,8.9593,17692.726162964806,0
+CRESY.US,D,20160418,000000,8.8851,8.98314,8.70048,8.70048,50999.70877996197,0
+CRESY.US,D,20160419,000000,8.74818,9.1288,8.7155,9.0644,186841.09213019928,0
+CRESY.US,D,20160420,000000,9.10507,9.12097,8.75613,8.87803,97277.40150063533,0
+CRESY.US,D,20160421,000000,8.91072,9.05554,8.78881,8.86212,224966.21976467982,0
+CRESY.US,D,20160422,000000,8.84535,8.9434,8.78881,8.8374,225716.9614072186,0
+CRESY.US,D,20160425,000000,8.78086,8.78086,8.63512,8.63512,326085.58947281184,0
+CRESY.US,D,20160426,000000,8.65986,8.87803,8.32694,8.81268,408182.27186737943,0
+CRESY.US,D,20160427,000000,8.89392,8.9434,8.63512,8.77291,192675.82214806098,0
+CRESY.US,D,20160428,000000,8.70048,8.91072,8.55386,8.57858,105339.2608331333,0
+CRESY.US,D,20160429,000000,8.53001,8.81268,8.32015,8.48938,238273.27488469458,0
+CRESY.US,D,20160502,000000,8.45669,8.45669,8.25468,8.32694,52336.79453255159,0
+CRESY.US,D,20160503,000000,8.36052,8.36052,8.06814,8.09297,106377.7513261976,0
+CRESY.US,D,20160504,000000,8.07644,8.1334,7.98739,8.02033,173036.37824430893,0
+CRESY.US,D,20160505,000000,8.0608,8.0608,7.89827,7.99562,238314.74644851752,0
+CRESY.US,D,20160506,000000,7.90648,8.09297,7.90648,8.04429,788531.807542393,0
+CRESY.US,D,20160509,000000,7.97167,8.17386,7.97167,8.06814,1237867.694576761,0
+CRESY.US,D,20160510,000000,8.14163,8.43197,8.06814,8.38373,246338.96236154545,0
+CRESY.US,D,20160511,000000,8.40811,8.42402,8.35194,8.37605,260327.63985106075,0
+CRESY.US,D,20160512,000000,8.41606,8.46465,8.31149,8.32015,32878.97481087554,0
+CRESY.US,D,20160513,000000,8.40811,8.61922,8.25468,8.38373,106326.49672680614,0
+CRESY.US,D,20160516,000000,8.32694,8.50528,8.14992,8.22289,160163.17948428827,0
+CRESY.US,D,20160517,000000,8.25468,8.33559,8.0608,8.09297,86188.3306837472,0
+CRESY.US,D,20160518,000000,8.01205,8.10116,7.92301,8.08465,110203.7689322239,0
+CRESY.US,D,20160519,000000,8.00392,8.10948,7.74493,8.0525,178506.3711752148,0
+CRESY.US,D,20160520,000000,8.1334,8.66693,8.02033,8.60332,547945.6954444947,0
+CRESY.US,D,20160523,000000,8.53001,9.50967,8.50528,9.12097,602238.3527293432,0
+CRESY.US,D,20160524,000000,9.09622,9.44428,9.0644,9.16952,328132.58332817606,0
+CRESY.US,D,20160525,000000,9.18447,9.28614,9.00698,9.1288,62162.4713756432,0
+CRESY.US,D,20160526,000000,9.16952,9.39565,9.08031,9.24988,249765.15155738112,0
+CRESY.US,D,20160527,000000,9.24278,9.50967,9.1934,9.45218,149231.70060992741,0
+CRESY.US,D,20160531,000000,9.59882,10.0509,9.59787,10.0034,418861.7312385085,0
+CRESY.US,D,20160601,000000,9.97864,10.5209,9.57407,10.506,617197.8901616883,0
+CRESY.US,D,20160602,000000,10.3267,11.2489,9.93008,10.861,760789.4580916926,0
+CRESY.US,D,20160603,000000,10.8444,10.9988,10.642,10.8363,291980.0134088648,0
+CRESY.US,D,20160606,000000,10.8444,11.0386,10.6826,10.7551,227139.75505837568,0
+CRESY.US,D,20160607,000000,10.8849,11.217,10.8363,11.0473,473213.937435513,0
+CRESY.US,D,20160608,000000,10.9662,11.2531,10.9582,11.0703,396869.0419311611,0
+CRESY.US,D,20160609,000000,11.0473,11.0473,10.7639,10.9582,220561.72701199472,0
+CRESY.US,D,20160610,000000,10.869,11.1287,10.6023,11.0473,177887.48783816444,0
+CRESY.US,D,20160613,000000,11.006,11.1437,10.7232,10.869,365746.2283421734,0
+CRESY.US,D,20160614,000000,10.6994,10.8444,10.5854,10.7551,216665.52675949878,0
+CRESY.US,D,20160615,000000,10.6826,11.0228,10.6667,10.9175,248009.52202220896,0
+CRESY.US,D,20160616,000000,10.8284,10.9175,10.5369,10.8523,129719.86151793839,0
+CRESY.US,D,20160617,000000,10.7392,10.9255,10.7392,10.8363,115424.93248019199,0
+CRESY.US,D,20160620,000000,10.8363,11.0473,10.8363,10.869,99817.90696549288,0
+CRESY.US,D,20160621,000000,10.9255,10.982,10.6093,10.861,92094.51939619615,0
+CRESY.US,D,20160622,000000,10.8928,11.006,10.8116,10.9255,47339.577429227524,0
+CRESY.US,D,20160623,000000,11.006,11.33,10.8839,11.0792,205542.64066749348,0
+CRESY.US,D,20160624,000000,10.4963,10.8328,9.63059,10.6501,185230.08138169185,0
+CRESY.US,D,20160627,000000,10.634,10.7551,10.286,10.4804,135464.20479413462,0
+CRESY.US,D,20160628,000000,10.6501,10.99,10.5935,10.8769,316469.5035330409,0
+CRESY.US,D,20160629,000000,10.8849,11.1684,10.8849,11.0863,376865.9243138846,0
+CRESY.US,D,20160630,000000,11.1287,11.5404,10.8444,11.4352,392322.057138674,0
+CRESY.US,D,20160701,000000,11.5245,12.0182,11.4917,11.8318,390334.61219546583,0
+CRESY.US,D,20160705,000000,12.0182,12.3899,11.6622,12.1392,469914.28967800894,0
+CRESY.US,D,20160706,000000,12.0013,12.1479,11.6861,11.8972,229449.40215128538,0
+CRESY.US,D,20160707,000000,11.8972,12.0995,11.5721,11.9298,180042.94578352722,0
+CRESY.US,D,20160708,000000,11.9855,12.1074,11.8644,11.9449,126200.0954601432,0
+CRESY.US,D,20160711,000000,11.9042,12.1797,11.9042,12.0588,212056.86630799298,0
+CRESY.US,D,20160712,000000,12.0826,12.4704,12.05,12.2206,259798.0798822444,0
+CRESY.US,D,20160713,000000,12.261,12.382,11.9934,12.2036,231951.51983527088,0
+CRESY.US,D,20160714,000000,12.3731,12.6727,12.2364,12.6091,481608.20730265346,0
+CRESY.US,D,20160715,000000,12.6091,13.0535,12.5923,12.9969,329195.9567595341,0
+CRESY.US,D,20160718,000000,12.9492,13.8386,12.9492,13.7414,578241.2045038858,0
+CRESY.US,D,20160719,000000,13.677,14.0613,13.4747,13.7175,302058.6667912764,0
+CRESY.US,D,20160720,000000,13.8307,14.0002,13.5631,13.9525,177077.19728346958,0
+CRESY.US,D,20160721,000000,14.0657,14.5267,13.7662,13.8713,219145.31360142576,0
+CRESY.US,D,20160722,000000,13.7733,13.8792,13.4738,13.8625,67185.6347906924,0
+CRESY.US,D,20160725,000000,13.9031,13.9923,13.7175,13.7909,109455.15403654783,0
+CRESY.US,D,20160726,000000,13.8625,13.8951,13.7256,13.8554,92308.57646792852,0
+CRESY.US,D,20160727,000000,13.8227,13.8227,13.556,13.5798,120447.2451964961,0
+CRESY.US,D,20160728,000000,13.5798,13.677,13.4588,13.5234,116154.40665410362,0
+CRESY.US,D,20160729,000000,13.4182,13.8386,13.3934,13.7821,184069.94096808016,0
+CRESY.US,D,20160801,000000,13.7175,13.7175,13.4667,13.5313,108402.41433950336,0
+CRESY.US,D,20160802,000000,13.5313,13.5373,12.9722,13.102,135403.5925085472,0
+CRESY.US,D,20160803,000000,13.0375,13.3209,12.9492,13.208,73359.04924644163,0
+CRESY.US,D,20160804,000000,13.337,13.7583,13.2168,13.6284,108183.3594126436,0
+CRESY.US,D,20160805,000000,13.6126,14.1301,13.6126,13.6601,134585.85833983286,0
+CRESY.US,D,20160808,000000,13.5887,14.017,13.5322,13.8554,98206.8962169854,0
+CRESY.US,D,20160809,000000,13.8475,14.2352,13.8475,14.0815,124212.65051693498,0
+CRESY.US,D,20160810,000000,14.1548,14.2431,13.9525,13.9853,117042.32346928758,0
+CRESY.US,D,20160811,000000,13.9199,14.2431,13.9199,13.9525,129325.34997490453,0
+CRESY.US,D,20160812,000000,13.8307,13.9525,13.616,13.7326,63130.35387286531,0
+CRESY.US,D,20160815,000000,13.7326,13.8837,13.6205,13.677,81480.8828404682,0
+CRESY.US,D,20160816,000000,13.6858,13.7326,13.2803,13.4738,57973.630754837526,0
+CRESY.US,D,20160817,000000,12.9898,13.5957,12.9492,13.4987,73799.49852171013,0
+CRESY.US,D,20160818,000000,13.5313,13.7175,13.2487,13.4102,56231.29338755735,0
+CRESY.US,D,20160819,000000,13.087,13.4738,13.0295,13.4667,56349.00882640869,0
+CRESY.US,D,20160822,000000,13.4421,13.4421,13.2398,13.3121,40667.97252088706,0
+CRESY.US,D,20160823,000000,13.4182,13.8386,13.4182,13.8227,99701.25490007288,0
+CRESY.US,D,20160824,000000,13.7504,14.0815,13.7256,14.0408,257419.31351629645,0
+CRESY.US,D,20160825,000000,14.1301,14.4746,14.0091,14.1875,148609.62715258295,0
+CRESY.US,D,20160826,000000,14.268,14.4544,14.0408,14.0728,116880.69070772117,0
+CRESY.US,D,20160829,000000,14.0408,14.3731,14.0002,14.3404,141429.72974405333,0
+CRESY.US,D,20160830,000000,14.2917,14.5515,14.2044,14.3652,206323.1567661103,0
+CRESY.US,D,20160831,000000,14.2591,14.3492,13.9199,14.3086,166114.88057959935,0
+CRESY.US,D,20160901,000000,14.2273,14.5002,14.2273,14.3244,53017.14085393447,0
+CRESY.US,D,20160902,000000,14.5267,14.5674,14.2273,14.3969,36429.36602349383,0
+CRESY.US,D,20160906,000000,14.4613,14.5831,14.4057,14.5674,173209.70811362032,0
+CRESY.US,D,20160907,000000,14.5674,14.7291,14.2882,14.494,123808.56861301891,0
+CRESY.US,D,20160908,000000,14.5108,14.5108,14.0577,14.3165,124007.41944468288,0
+CRESY.US,D,20160909,000000,14.1947,14.623,13.6929,13.8625,77179.9626599974,0
+CRESY.US,D,20160912,000000,13.7821,14.033,13.3934,13.7326,127226.25082140372,0
+CRESY.US,D,20160913,000000,13.7175,13.7175,13.0463,13.1337,144059.45223980182,0
+CRESY.US,D,20160914,000000,13.1108,13.7504,13.0295,13.6858,100080.56020303832,0
+CRESY.US,D,20160915,000000,13.7662,13.9853,13.6443,13.8881,164440.06742521038,0
+CRESY.US,D,20160916,000000,13.8069,13.8069,13.5631,13.7009,96731.67825566238,0
+CRESY.US,D,20160919,000000,13.7733,13.9031,13.7256,13.7504,62565.48990612791,0
+CRESY.US,D,20160920,000000,13.8792,14.0002,13.5957,13.7009,38901.92192608759,0
+CRESY.US,D,20160921,000000,13.7326,13.8475,13.6205,13.7821,75562.25265887238,0
+CRESY.US,D,20160922,000000,13.7326,14.2273,13.7009,14.1301,145867.18707311052,0
+CRESY.US,D,20160923,000000,14.2273,14.2273,13.8307,14.0728,105682.30510208942,0
+CRESY.US,D,20160926,000000,13.9686,14.2025,13.9279,13.9853,41410.63252534752,0
+CRESY.US,D,20160927,000000,13.9199,14.2114,13.8554,13.8881,68206.79229682554,0
+CRESY.US,D,20160928,000000,13.8475,14.2996,13.5631,14.1221,80707.70401852776,0
+CRESY.US,D,20160929,000000,14.2025,14.5515,14.2025,14.3086,133461.8726228874,0
+CRESY.US,D,20160930,000000,14.4702,14.6443,14.2838,14.3969,140341.89872377407,0
+CRESY.US,D,20161003,000000,14.5187,14.5991,14.3562,14.3969,39685.30913296907,0
+CRESY.US,D,20161004,000000,14.3897,14.4464,14.1301,14.3244,39709.12869783149,0
+CRESY.US,D,20161005,000000,14.3969,14.4702,14.2431,14.2431,61359.730772311,0
+CRESY.US,D,20161006,000000,14.3492,14.4869,13.9853,14.2917,127057.17444581779,0
+CRESY.US,D,20161007,000000,14.1709,14.3324,13.9437,14.0091,98383.52254393398,0
+CRESY.US,D,20161010,000000,14.1221,14.3244,13.8881,14.1619,32246.161281874356,0
+CRESY.US,D,20161011,000000,14.0091,14.3086,13.7009,14.0577,265757.224591575,0
+CRESY.US,D,20161012,000000,13.9525,14.5187,13.9525,14.4216,103656.89772738174,0
+CRESY.US,D,20161013,000000,14.3897,14.5674,14.0091,14.5019,87754.04172407881,0
+CRESY.US,D,20161014,000000,14.5674,14.6963,14.2996,14.4057,121644.60368020527,0
+CRESY.US,D,20161017,000000,14.2838,14.6883,14.2838,14.5427,43242.39959820492,0
+CRESY.US,D,20161018,000000,14.5515,14.6883,14.5091,14.5991,157774.84275745807,0
+CRESY.US,D,20161019,000000,14.7776,14.8669,14.5771,14.608,69924.24672581194,0
+CRESY.US,D,20161020,000000,14.5753,14.5991,14.4464,14.5019,51090.30819631367,0
+CRESY.US,D,20161021,000000,14.5427,14.5674,14.1513,14.5019,146859.31448456759,0
+CRESY.US,D,20161024,000000,14.5831,14.5831,14.268,14.268,66999.96978957728,0
+CRESY.US,D,20161025,000000,14.3165,14.4781,14.1098,14.2917,69332.16039923178,0
+CRESY.US,D,20161026,000000,14.3165,14.5831,14.1301,14.5515,201872.93895587683,0
+CRESY.US,D,20161027,000000,14.5674,14.5674,14.1875,14.2273,307934.86837296106,0
+CRESY.US,D,20161028,000000,14.1875,14.3244,14.1221,14.1619,120909.81263913686,0
+CRESY.US,D,20161031,000000,14.0815,14.3969,13.8625,14.1619,120890.67191737241,0
+CRESY.US,D,20161101,000000,14.2025,14.3562,13.4914,13.8307,251518.65434569056,0
+CRESY.US,D,20161102,000000,13.7504,13.7504,13.2637,13.4667,443289.5457036658,0
+CRESY.US,D,20161103,000000,13.3934,13.6487,13.0701,13.087,94884.06691867774,0
+CRESY.US,D,20161104,000000,13.094,13.3934,13.0295,13.0622,94948.61368596117,0
+CRESY.US,D,20161107,000000,13.1516,13.548,13.1516,13.4421,54477.577924561636,0
+CRESY.US,D,20161108,000000,13.4332,13.5392,13.3291,13.4217,145256.810723511,0
+CRESY.US,D,20161109,000000,13.0701,13.5234,12.981,13.3934,143928.65730774478,0
+CRESY.US,D,20161110,000000,13.4332,13.7583,12.4227,12.5923,142991.82531471833,0
+CRESY.US,D,20161111,000000,12.4792,12.9492,11.4193,12.5031,323655.7811821586,0
+CRESY.US,D,20161114,000000,12.5358,12.6003,11.088,11.7019,269808.6773650492,0
+CRESY.US,D,20161115,000000,11.8614,12.5131,11.8365,12.3503,136577.55677676652,0
+CRESY.US,D,20161116,000000,12.3672,12.677,12.3591,12.4812,103663.06529328362,0
+CRESY.US,D,20161117,000000,12.563,13.1169,12.563,12.8079,89954.16135355864,0
+CRESY.US,D,20161118,000000,12.7331,12.7331,12.4402,12.4891,27269.679960461766,0
+CRESY.US,D,20161121,000000,12.588,12.9415,12.5702,12.6522,38630.2300143756,0
+CRESY.US,D,20161122,000000,12.7331,12.9459,12.6486,12.7331,62368.76582132666,0
+CRESY.US,D,20161123,000000,12.677,13.3777,12.677,13.1827,115215.44791421444,0
+CRESY.US,D,20161125,000000,13.4186,13.7864,13.4186,13.6235,132879.14398250318,0
+CRESY.US,D,20161128,000000,13.5816,13.6715,13.4026,13.4766,78539.69826667495,0
+CRESY.US,D,20161129,000000,13.4355,13.8568,13.2727,13.2806,86099.53900222882,0
+CRESY.US,D,20161130,000000,13.3135,13.5131,12.669,13.3046,220988.13975796933,0
+CRESY.US,D,20161201,000000,13.1508,13.1508,12.4313,12.7331,106383.06819335438,0
+CRESY.US,D,20161202,000000,12.8489,13.2157,12.5808,12.815,158778.6672766601,0
+CRESY.US,D,20161205,000000,12.8897,13.0528,12.6522,12.9788,85996.17910470082,0
+CRESY.US,D,20161206,000000,12.8808,13.3777,12.8285,13.1747,60258.394909453455,0
+CRESY.US,D,20161207,000000,13.2068,13.2566,12.7661,13.0937,46934.64482656637,0
+CRESY.US,D,20161208,000000,12.9708,13.2157,12.7661,12.8079,42536.4259771263,0
+CRESY.US,D,20161209,000000,13.1666,13.1747,12.6522,12.7588,30475.11283194751,0
+CRESY.US,D,20161212,000000,12.8079,12.9308,12.3591,12.4313,132086.9307761414,0
+CRESY.US,D,20161213,000000,12.6031,13.3297,12.4206,13.2727,108120.62038019346,0
+CRESY.US,D,20161214,000000,13.0118,13.2236,12.7874,13.0199,166421.13212783047,0
+CRESY.US,D,20161215,000000,12.5951,13.1419,12.3992,13.1248,210300.17339938946,0
+CRESY.US,D,20161216,000000,12.905,12.905,12.2684,12.742,129865.54367803443,0
+CRESY.US,D,20161219,000000,12.7099,12.7099,11.9923,12.3751,71049.50849087504,0
+CRESY.US,D,20161220,000000,12.4242,12.856,12.0484,12.2363,40380.010995675286,0
+CRESY.US,D,20161221,000000,12.3271,12.579,12.2684,12.4402,56275.74239698811,0
+CRESY.US,D,20161222,000000,12.4571,12.5506,12.1962,12.2611,49340.420877670855,0
+CRESY.US,D,20161223,000000,12.3503,12.3503,11.8276,11.9923,99494.0034183012,0
+CRESY.US,D,20161227,000000,11.9024,12.4723,11.8444,12.3271,147049.65832878067,0
+CRESY.US,D,20161228,000000,12.3992,12.506,12.1962,12.2684,89154.39819583425,0
+CRESY.US,D,20161229,000000,12.2611,12.644,12.2523,12.3093,74443.5838090837,0
+CRESY.US,D,20161230,000000,12.3343,12.8648,12.2461,12.8648,77407.52457430803,0
+CRESY.US,D,20170103,000000,12.9867,13.5175,12.9867,13.3627,109938.98894781574,0
+CRESY.US,D,20170104,000000,13.3627,13.7375,13.3092,13.4597,104694.11217232839,0
+CRESY.US,D,20170105,000000,13.5255,13.8024,13.3777,13.6973,71688.59592312123,0
+CRESY.US,D,20170106,000000,13.7696,14.0064,13.7294,13.8604,79593.18232512138,0
+CRESY.US,D,20170109,000000,13.9084,14.0714,13.8424,13.8683,147640.89395661576,0
+CRESY.US,D,20170110,000000,13.8354,13.9583,13.6599,13.8104,133836.18007072544,0
+CRESY.US,D,20170111,000000,13.8835,13.9583,13.4437,13.7783,171076.58101031606,0
+CRESY.US,D,20170112,000000,13.7864,13.8424,13.3627,13.3777,86959.80810819748,0
+CRESY.US,D,20170113,000000,13.5006,13.6395,13.3956,13.5495,39730.821515831194,0
+CRESY.US,D,20170117,000000,13.4641,13.5345,13.2976,13.5255,47547.892284430556,0
+CRESY.US,D,20170118,000000,13.4845,13.7214,13.2887,13.4597,98861.7215760157,0
+CRESY.US,D,20170119,000000,13.3867,13.4517,13.0118,13.0118,45266.84993682439,0
+CRESY.US,D,20170120,000000,12.9459,13.4934,12.8079,13.2887,73957.30313892366,0
+CRESY.US,D,20170123,000000,13.3547,13.6884,13.1916,13.5407,52563.82476014653,0
+CRESY.US,D,20170124,000000,13.6154,13.8604,13.1419,13.4107,65794.31699310352,0
+CRESY.US,D,20170125,000000,13.4845,13.7534,13.4597,13.6235,127647.34670022152,0
+CRESY.US,D,20170126,000000,13.7696,13.8514,13.5584,13.5745,100410.52497878872,0
+CRESY.US,D,20170127,000000,13.5495,13.7783,13.4597,13.6154,46473.034420013835,0
+CRESY.US,D,20170130,000000,13.6805,13.8424,13.4186,13.8424,83289.468372522,0
+CRESY.US,D,20170131,000000,13.7294,14.2753,13.4186,14.2602,173412.8124390097,0
+CRESY.US,D,20170201,000000,14.2753,14.5449,14.0393,14.2101,83304.0365885316,0
+CRESY.US,D,20170202,000000,14.1532,14.6839,14.1532,14.366,101176.47286139592,0
+CRESY.US,D,20170203,000000,14.512,14.9698,14.1942,14.3732,178719.04586148643,0
+CRESY.US,D,20170206,000000,14.431,14.7659,14.3822,14.5699,53561.16270141726,0
+CRESY.US,D,20170207,000000,14.4881,14.5369,14.3491,14.48,51675.37625824688,0
+CRESY.US,D,20170208,000000,14.529,14.529,14.1854,14.3822,66786.12539253118,0
+CRESY.US,D,20170209,000000,14.4552,14.643,14.3981,14.5771,150326.97524422623,0
+CRESY.US,D,20170210,000000,14.8789,15.4995,14.431,15.3766,595312.6015709081,0
+CRESY.US,D,20170213,000000,16.2171,16.551,15.7763,16.0951,346926.64535399846,0
+CRESY.US,D,20170214,000000,16.1112,16.1192,15.7203,15.9731,67839.60945097762,0
+CRESY.US,D,20170215,000000,15.7692,16.0381,15.5084,15.8422,148197.03826121602,0
+CRESY.US,D,20170216,000000,15.7114,15.9277,14.6999,15.6865,103261.00379888713,0
+CRESY.US,D,20170217,000000,15.6865,15.8992,15.1736,15.7603,129767.71332234949,0
+CRESY.US,D,20170221,000000,15.7034,15.9883,15.5484,15.9562,71273.02958614651,0
+CRESY.US,D,20170222,000000,15.8254,16.0132,15.5982,15.7692,64808.250810205194,0
+CRESY.US,D,20170223,000000,15.7844,15.7844,15.1808,15.2467,63786.13626798382,0
+CRESY.US,D,20170224,000000,15.1897,15.1897,14.7248,15.1326,133285.35263328196,0
+CRESY.US,D,20170227,000000,14.9937,15.3116,14.8878,15.2136,53238.85421437263,0
+CRESY.US,D,20170228,000000,15.0267,15.4505,15.0267,15.3365,127590.98790835954,0
+CRESY.US,D,20170301,000000,15.4505,15.6544,15.2964,15.5734,207816.13306373704,0
+CRESY.US,D,20170302,000000,15.5805,15.6953,14.9857,15.1897,123408.74020282828,0
+CRESY.US,D,20170303,000000,15.4826,15.5484,15.0677,15.3695,119509.34983003828,0
+CRESY.US,D,20170306,000000,15.1736,15.5404,15.1487,15.4015,169105.0866685782,0
+CRESY.US,D,20170307,000000,15.4416,15.6393,15.3195,15.3766,162718.4658398417,0
+CRESY.US,D,20170308,000000,15.4176,15.9234,15.4167,15.8254,235384.0892716947,0
+CRESY.US,D,20170309,000000,15.6714,16.0542,15.3195,15.4826,149002.01194875408,0
+CRESY.US,D,20170310,000000,15.5564,15.8752,15.4674,15.6214,96646.92739318314,0
+CRESY.US,D,20170313,000000,15.5413,15.6454,15.2964,15.5404,75877.86189329946,0
+CRESY.US,D,20170314,000000,15.5404,15.5564,15.2716,15.3847,56055.624096697,0
+CRESY.US,D,20170315,000000,15.4416,15.6214,15.2991,15.4584,62415.979601678955,0
+CRESY.US,D,20170316,000000,15.4584,16.0631,15.4095,15.9883,365099.69729590765,0
+CRESY.US,D,20170317,000000,15.9883,16.1192,15.6544,15.8094,139596.47394839206,0
+CRESY.US,D,20170320,000000,15.7523,15.9562,15.6055,15.8752,68565.14914319321,0
+CRESY.US,D,20170321,000000,15.8823,15.9154,15.6668,15.7034,115924.71799293027,0
+CRESY.US,D,20170322,000000,15.7523,15.8663,15.6544,15.7933,42775.68499918187,0
+CRESY.US,D,20170323,000000,15.7034,16.0711,15.7034,15.9234,144171.1064500944,0
+CRESY.US,D,20170324,000000,15.8752,16.1112,15.8752,16.0052,41653.71969175598,0
+CRESY.US,D,20170327,000000,15.9234,16.0782,15.4424,15.9972,54402.39742296461,0
+CRESY.US,D,20170328,000000,15.9072,15.9972,15.6793,15.9731,56855.28091707826,0
+CRESY.US,D,20170329,000000,15.9072,16.3721,15.6865,16.2991,104385.30852786201,0
+CRESY.US,D,20170330,000000,16.193,16.4538,15.9883,16.3151,114459.38940451885,0
+CRESY.US,D,20170331,000000,16.3239,16.5109,16.1192,16.3721,115039.99129804036,0
+CRESY.US,D,20170403,000000,16.4379,17.0415,16.4379,16.8617,196418.89662644133,0
+CRESY.US,D,20170404,000000,16.9187,17.4565,16.7229,17.2945,155244.01399082592,0
+CRESY.US,D,20170405,000000,17.1314,17.5794,16.9516,17.0096,97370.23400119289,0
+CRESY.US,D,20170406,000000,17.2614,17.3514,16.8857,16.9437,85560.40867253028,0
+CRESY.US,D,20170407,000000,17.1066,17.1066,16.6417,16.8047,200646.869389521,0
+CRESY.US,D,20170410,000000,16.8857,17.3514,16.8208,17.2365,164134.87925041062,0
+CRESY.US,D,20170411,000000,17.1876,17.5152,17.1314,17.3175,69012.08499639301,0
+CRESY.US,D,20170412,000000,17.1805,17.2489,16.7229,16.8127,98095.7736934085,0
+CRESY.US,D,20170413,000000,16.8938,17.1314,16.7229,17.0496,87037.32803134348,0
+CRESY.US,D,20170417,000000,17.1475,17.1475,16.8377,17.0736,59629.40952480516,0
+CRESY.US,D,20170418,000000,17.2135,17.2534,16.8047,16.8296,66363.75346559576,0
+CRESY.US,D,20170419,000000,16.9926,17.2614,16.6578,17.2534,138261.94029203767,0
+CRESY.US,D,20170420,000000,17.3025,17.4974,16.9516,17.2294,126792.39446140964,0
+CRESY.US,D,20170421,000000,17.1475,17.3763,16.7718,16.7968,122509.12627989938,0
+CRESY.US,D,20170424,000000,17.0327,17.3763,16.7968,17.2534,125085.68010407996,0
+CRESY.US,D,20170425,000000,17.2534,17.3763,16.8938,17.2856,61021.04633442346,0
+CRESY.US,D,20170426,000000,17.2945,17.3354,16.8786,17.0006,88102.0838481623,0
+CRESY.US,D,20170427,000000,16.9275,17.0576,16.7718,16.8047,62056.55938187993,0
+CRESY.US,D,20170428,000000,16.8706,17.2046,16.714,17.1475,60242.65698266936,0
+CRESY.US,D,20170501,000000,17.1314,17.2046,16.6739,16.6739,25616.453286729393,0
+CRESY.US,D,20170502,000000,16.6987,17.2614,16.5599,17.1876,116703.10734468437,0
+CRESY.US,D,20170503,000000,17.1805,17.3354,17.0096,17.2046,75193.90010224997,0
+CRESY.US,D,20170504,000000,17.3354,17.3354,16.9686,17.0906,45589.15842386901,0
+CRESY.US,D,20170505,000000,17.1636,17.3354,16.9757,17.2945,63900.76792388422,0
+CRESY.US,D,20170508,000000,17.2206,17.3265,16.7638,17.1548,79634.76022628749,0
+CRESY.US,D,20170509,000000,17.1066,17.3354,17.0817,17.2294,76875.19983457019,0
+CRESY.US,D,20170510,000000,17.3175,17.6194,17.2614,17.5553,147337.83252867873,0
+CRESY.US,D,20170511,000000,17.5721,17.8492,17.4085,17.6942,111889.21582092642,0
+CRESY.US,D,20170512,000000,17.7431,18.11,17.4413,17.7912,128787.28301863736,0
+CRESY.US,D,20170515,000000,17.8242,18.175,17.8001,17.9062,47892.74428821998,0
+CRESY.US,D,20170516,000000,17.9551,18.0361,17.7102,17.8892,70717.09795623252,0
+CRESY.US,D,20170517,000000,17.7352,17.8242,17.4155,17.4654,58508.61392815376,0
+CRESY.US,D,20170518,000000,17.2704,17.2704,15.9322,16.9187,237884.08020881753,0
+CRESY.US,D,20170519,000000,16.9437,17.3354,16.8457,17.1314,118203.52725633059,0
+CRESY.US,D,20170522,000000,17.1314,17.2135,16.7968,16.8938,36881.512406507274,0
+CRESY.US,D,20170523,000000,16.7309,17.0157,16.7309,16.9686,54101.35640454715,0
+CRESY.US,D,20170524,000000,17.1146,17.1394,16.7718,16.9348,36755.715329577615,0
+CRESY.US,D,20170525,000000,16.9027,17.2294,16.7398,16.8457,90430.33997612078,0
+CRESY.US,D,20170526,000000,16.8617,17.0096,16.7229,16.7398,71308.97160812642,0
+CRESY.US,D,20170530,000000,16.9116,16.9275,16.3151,16.6417,98438.28627564892,0
+CRESY.US,D,20170531,000000,16.6258,16.6258,16.3969,16.5109,101681.89425332041,0
+CRESY.US,D,20170601,000000,16.5848,16.7887,16.3151,16.47,43583.210782955175,0
+CRESY.US,D,20170602,000000,16.3801,16.617,16.1521,16.4379,51355.300855408095,0
+CRESY.US,D,20170605,000000,16.4379,16.7229,15.6953,16.3151,93281.98850699369,0
+CRESY.US,D,20170606,000000,16.3969,16.429,15.9001,16.3239,50618.595742163234,0
+CRESY.US,D,20170607,000000,16.3151,16.3151,15.7559,15.9883,33162.789179705,0
+CRESY.US,D,20170608,000000,15.9154,16.1682,15.6544,15.6865,42855.43800653372,0
+CRESY.US,D,20170609,000000,15.7034,16.104,15.3607,15.6793,95744.97404870522,0
+CRESY.US,D,20170612,000000,15.9883,15.9883,14.7329,15.7434,141198.97770944863,0
+CRESY.US,D,20170613,000000,15.7034,16.3151,15.3695,15.7203,38921.06264785203,0
+CRESY.US,D,20170614,000000,15.9001,16.2243,15.1656,15.4674,66637.78479885674,0
+CRESY.US,D,20170615,000000,15.4095,15.4095,14.9448,14.9857,157192.11411707388,0
+CRESY.US,D,20170616,000000,15.0917,15.5484,15.0507,15.5484,93958.08133465114,0
+CRESY.US,D,20170619,000000,15.5484,15.7363,15.1157,15.6304,56682.37639713944,0
+CRESY.US,D,20170620,000000,15.6624,15.7434,15.1762,15.7034,70174.56483155362,0
+CRESY.US,D,20170621,000000,15.2626,15.3365,14.2057,14.8388,396402.22099479486,0
+CRESY.US,D,20170622,000000,14.7489,15.4416,14.7248,15.4345,141349.97673670147,0
+CRESY.US,D,20170623,000000,15.4265,15.5982,15.0097,15.0917,143797.86237568775,0
+CRESY.US,D,20170626,000000,15.1326,15.5805,15.1326,15.4265,153938.19141711819,0
+CRESY.US,D,20170627,000000,15.4265,15.4753,15.0997,15.1736,58422.05533084122,0
+CRESY.US,D,20170628,000000,15.3436,15.6304,15.1656,15.4015,84277.7676396262,0
+CRESY.US,D,20170629,000000,15.2964,15.446,15.0917,15.2555,59158.86678142921,0
+CRESY.US,D,20170630,000000,15.1656,15.9322,15.1656,15.8663,201578.38451539064,0
+CRESY.US,D,20170703,000000,16.0381,16.0381,15.6304,15.7034,68110.23798925824,0
+CRESY.US,D,20170705,000000,15.7274,15.9322,15.3365,15.6454,62159.91927940794,0
+CRESY.US,D,20170706,000000,15.6624,15.6624,15.1656,15.2467,23178.138008625363,0
+CRESY.US,D,20170707,000000,15.2386,15.2386,14.9768,15.1076,115806.68354204953,0
+CRESY.US,D,20170710,000000,14.9768,15.1567,14.9448,15.0097,140562.01702406514,0
+CRESY.US,D,20170711,000000,14.9698,15.6454,14.9698,15.4915,116339.4336311599,0
+CRESY.US,D,20170712,000000,15.5234,16.0052,15.5234,15.9072,100336.40785062306,0
+CRESY.US,D,20170713,000000,15.9972,16.104,15.6304,16.0293,57933.541576475334,0
+CRESY.US,D,20170714,000000,15.8422,15.9634,15.6055,15.7844,76627.00847569121,0
+CRESY.US,D,20170717,000000,15.8013,15.8422,15.2136,15.5645,139925.0563386817,0
+CRESY.US,D,20170718,000000,15.4584,15.4995,14.7329,14.9698,197915.06304436212,0
+CRESY.US,D,20170719,000000,15.0917,15.3365,14.6839,14.8468,146986.91929633057,0
+CRESY.US,D,20170720,000000,14.9288,15.0837,14.9288,14.9768,42054.61147537797,0
+CRESY.US,D,20170721,000000,14.9698,15.0507,14.6028,14.9288,80382.73709790474,0
+CRESY.US,D,20170724,000000,14.8388,15.0097,14.4409,14.8059,63429.05546973379,0
+CRESY.US,D,20170725,000000,14.7729,15.0917,14.3981,14.9288,109371.14753547055,0
+CRESY.US,D,20170726,000000,14.9448,14.9937,14.3713,14.4961,71744.74204029696,0
+CRESY.US,D,20170727,000000,14.521,15.2065,14.521,14.6349,121983.81980480849,0
+CRESY.US,D,20170728,000000,14.643,14.8468,14.6028,14.8468,56968.742862204155,0
+CRESY.US,D,20170731,000000,14.7569,14.8388,14.5726,14.8308,60622.28129766419,0
+CRESY.US,D,20170801,000000,14.8388,14.9698,14.6269,14.8388,47629.87837598828,0
+CRESY.US,D,20170802,000000,14.8637,15.1406,14.643,15.0267,61870.15001936287,0
+CRESY.US,D,20170803,000000,15.0347,15.0347,14.7569,14.7818,23537.45189108125,0
+CRESY.US,D,20170804,000000,14.7729,14.7818,14.6028,14.7248,20406.242485104303,0
+CRESY.US,D,20170807,000000,14.692,14.8229,14.5449,14.74,50314.151928765416,0
+CRESY.US,D,20170808,000000,14.594,14.692,14.4391,14.6509,46893.06692540027,0
+CRESY.US,D,20170809,000000,14.562,14.562,14.1373,14.2842,86745.32568709257,0
+CRESY.US,D,20170810,000000,14.1211,14.5183,14.1211,14.2753,52075.2046684375,0
+CRESY.US,D,20170811,000000,14.2753,14.8308,14.2647,14.643,114703.9652937312,0
+CRESY.US,D,20170814,000000,14.7659,15.7274,14.7659,15.4176,222535.3481005953,0
+CRESY.US,D,20170815,000000,15.4995,15.5404,14.8059,15.365,94024.32949942476,0
+CRESY.US,D,20170816,000000,15.2742,15.3766,14.692,15.2136,63663.7419860345,0
+CRESY.US,D,20170817,000000,15.2136,15.4176,15.1736,15.1897,76186.77187510899,0
+CRESY.US,D,20170818,000000,15.4015,15.4176,15.1656,15.3766,78033.10716397599,0
+CRESY.US,D,20170821,000000,15.4015,15.4095,15.0018,15.0997,28290.62479190864,0
+CRESY.US,D,20170822,000000,15.1808,15.6383,15.1808,15.4095,51102.643328117425,0
+CRESY.US,D,20170823,000000,15.4915,15.4915,15.2555,15.4176,118174.81617368392,0
+CRESY.US,D,20170824,000000,15.4176,15.4576,15.1069,15.3607,195738.33763037217,0
+CRESY.US,D,20170825,000000,15.4095,15.4674,15.3285,15.4416,88268.28911548358,0
+CRESY.US,D,20170828,000000,15.4015,16.0052,14.9118,15.0097,248079.7046686786,0
+CRESY.US,D,20170829,000000,15.0177,15.3847,14.8718,15.0747,47227.81688159179,0
+CRESY.US,D,20170830,000000,15.1897,15.5894,15.0507,15.3847,76492.172724595,0
+CRESY.US,D,20170831,000000,15.5155,15.8583,15.4826,15.7434,64281.455612310405,0
+CRESY.US,D,20170901,000000,15.7603,16.2661,15.0837,16.1112,74065.12920486338,0
+CRESY.US,D,20170905,000000,16.136,16.4789,15.9001,16.275,107652.73607039591,0
+CRESY.US,D,20170906,000000,16.275,16.7638,16.234,16.5599,92265.50984395853,0
+CRESY.US,D,20170907,000000,16.6258,16.8706,16.4379,16.551,72507.28712792383,0
+CRESY.US,D,20170908,000000,16.3969,16.7309,16.2991,16.4789,41961.45996279099,0
+CRESY.US,D,20170911,000000,16.617,17.0096,16.3649,16.6578,187794.93809812746,0
+CRESY.US,D,20170912,000000,16.714,16.714,15.9154,16.275,111722.26619220321,0
+CRESY.US,D,20170913,000000,16.1841,16.421,15.7523,15.9154,162137.8639463202,0
+CRESY.US,D,20170914,000000,15.9234,16.0631,15.8254,15.8254,40804.61600681657,0
+CRESY.US,D,20170915,000000,15.9072,15.9812,15.5645,15.7763,136141.5736699097,0
+CRESY.US,D,20170918,000000,15.7203,15.8094,15.3365,15.3766,98449.5580340213,0
+CRESY.US,D,20170919,000000,15.3524,15.6393,15.2964,15.4753,57200.13292086767,0
+CRESY.US,D,20170920,000000,15.4674,15.4995,15.2403,15.2876,75891.36673587772,0
+CRESY.US,D,20170921,000000,15.4505,15.5323,15.1897,15.5084,30059.546494972772,0
+CRESY.US,D,20170922,000000,15.3037,15.8957,15.3037,15.5894,64808.250810205194,0
+CRESY.US,D,20170925,000000,15.6055,15.6214,15.0347,15.1736,82011.29350802962,0
+CRESY.US,D,20170926,000000,15.2555,15.5155,14.7979,14.9046,153350.14590957717,0
+CRESY.US,D,20170927,000000,14.7659,14.8878,14.6839,14.8308,84222.79123322497,0
+CRESY.US,D,20170928,000000,14.8388,15.1246,14.7899,14.9288,22884.965953599945,0
+CRESY.US,D,20170929,000000,15.0747,15.6945,14.8468,15.2305,70046.53467041813,0
+CRESY.US,D,20171002,000000,15.1406,15.6214,15.1406,15.4584,119463.62477248989,0
+CRESY.US,D,20171003,000000,15.4995,15.6598,15.1406,15.4753,65157.56898240631,0
+CRESY.US,D,20171004,000000,15.5734,15.6624,15.3747,15.5734,31383.765429042967,0
+CRESY.US,D,20171005,000000,15.6304,15.9472,15.2555,15.3695,54945.993921074856,0
+CRESY.US,D,20171006,000000,15.4095,15.4095,14.9698,14.9698,68449.45411386146,0
+CRESY.US,D,20171009,000000,15.1157,15.4176,15.0917,15.0917,63972.65196784402,0
+CRESY.US,D,20171010,000000,14.9118,15.3847,14.9118,15.2386,78807.03034731836,0
+CRESY.US,D,20171011,000000,15.2626,15.4995,15.138,15.2786,35480.94326006558,0
+CRESY.US,D,20171012,000000,15.1326,15.4826,15.0917,15.4176,39445.62476154097,0
+CRESY.US,D,20171013,000000,15.4995,16.1841,15.3037,16.0052,248435.93476818354,0
+CRESY.US,D,20171016,000000,16.144,16.144,15.8013,15.8823,23768.84194974476,0
+CRESY.US,D,20171017,000000,15.8583,15.8912,15.4113,15.7933,36269.32832207444,0
+CRESY.US,D,20171018,000000,15.8342,15.9472,15.5423,15.7844,38604.390039993596,0
+CRESY.US,D,20171019,000000,15.6214,15.9883,15.5645,15.9072,34127.58789397617,0
+CRESY.US,D,20171020,000000,15.9234,16.3649,15.5583,15.7844,142613.26437315487,0
+CRESY.US,D,20171023,000000,15.8823,16.8706,15.8823,16.6987,540443.5958862636,0
+CRESY.US,D,20171024,000000,16.5278,17.3025,16.356,17.2206,343044.2689561102,0
+CRESY.US,D,20171025,000000,17.1394,17.3434,16.8857,17.0906,218526.4302643754,0
+CRESY.US,D,20171026,000000,16.9837,17.2206,16.9837,17.0906,78047.78171732872,0
+CRESY.US,D,20171027,000000,17.2046,17.2945,16.6417,17.1314,67625.02069252956,0
+CRESY.US,D,20171030,000000,16.8857,17.4822,16.8857,17.3175,51268.84859543869,0
+CRESY.US,D,20171031,000000,17.1548,17.7014,17.1548,17.6852,212649.1653092594,0
+CRESY.US,D,20171101,000000,17.7014,18.314,17.7014,18.102,342464.73043602,0
+CRESY.US,D,20171102,000000,18.1669,18.5997,18.11,18.5587,193887.0044863778,0
+CRESY.US,D,20171103,000000,18.5339,18.7217,18.2642,18.5997,169632.51989053178,0
+CRESY.US,D,20171106,000000,18.354,18.7217,18.1509,18.5997,78972.06590386514,0
+CRESY.US,D,20171107,000000,18.5748,19.3263,18.4359,18.8446,213142.57058140953,0
+CRESY.US,D,20171108,000000,18.8117,19.0075,18.4928,18.7137,83551.16457397921,0
+CRESY.US,D,20171109,000000,18.6647,18.6647,17.9551,18.4528,129349.80756382579,0
+CRESY.US,D,20171110,000000,18.6603,18.6931,17.5544,17.8617,108438.56903616953,0
+CRESY.US,D,20171113,000000,17.6462,18.0121,17.1805,17.9453,97431.90966021166,0
+CRESY.US,D,20171114,000000,17.6292,17.6292,16.6355,17.2882,175467.24990839348,0
+CRESY.US,D,20171115,000000,16.9312,17.3799,16.348,16.7477,111342.6418772084,0
+CRESY.US,D,20171116,000000,16.5474,18.2782,16.5474,18.2613,187246.2374075467,0
+CRESY.US,D,20171117,000000,18.4528,18.6684,17.4797,17.7868,114399.84049236281,0
+CRESY.US,D,20171120,000000,17.5135,17.7459,17.1306,17.3799,46658.38040909954,0
+CRESY.US,D,20171121,000000,17.5464,17.7129,17.2036,17.5206,53381.45259151775,0
+CRESY.US,D,20171122,000000,17.5206,18.4687,17.4137,18.2613,136886.9984452917,0
+CRESY.US,D,20171124,000000,18.2525,18.3193,18.0619,18.3193,44798.433940311166,0
+CRESY.US,D,20171127,000000,18.1278,18.3193,17.5873,18.2035,78463.34805430344,0
+CRESY.US,D,20171128,000000,18.1697,18.1697,17.6621,17.9791,100544.19101911043,0
+CRESY.US,D,20171129,000000,17.8794,17.8955,17.5624,17.7958,56411.64152151567,0
+CRESY.US,D,20171130,000000,17.8037,18.2782,17.4797,18.1367,78039.91275393666,0
+CRESY.US,D,20171201,000000,18.1367,18.2693,17.8198,18.0861,84807.96563250129,0
+CRESY.US,D,20171204,000000,18.1198,18.3236,17.5464,17.7539,77723.1338087351,0
+CRESY.US,D,20171205,000000,17.6381,17.7958,17.1548,17.2383,110822.65226927429,0
+CRESY.US,D,20171206,000000,17.2214,17.2962,16.7727,17.2722,43191.251336156594,0
+CRESY.US,D,20171207,000000,17.2383,17.338,17.1217,17.314,45915.933079325354,0
+CRESY.US,D,20171208,000000,17.1475,17.8375,17.1475,17.7868,61571.34208515126,0
+CRESY.US,D,20171211,000000,17.7379,17.7796,17.338,17.4137,110240.98700232143,0
+CRESY.US,D,20171212,000000,17.4797,17.6043,17.3799,17.5295,74792.90198128483,0
+CRESY.US,D,20171213,000000,17.4049,17.6203,16.8645,17.1306,140884.21917376664,0
+CRESY.US,D,20171214,000000,17.0888,17.388,16.2651,17.0888,142024.1554921825,0
+CRESY.US,D,20171215,000000,17.1057,17.1057,16.4985,17.0478,141070.30952425432,0
+CRESY.US,D,20171218,000000,17.0478,17.2633,16.7977,16.9551,61954.369195126426,0
+CRESY.US,D,20171219,000000,17.0638,17.33,16.8394,17.2054,153840.36106143327,0
+CRESY.US,D,20171220,000000,17.1387,17.4627,17.1387,17.2962,126608.4308577847,0
+CRESY.US,D,20171221,000000,17.2472,17.9862,17.0638,17.8535,98629.26814392082,0
+CRESY.US,D,20171222,000000,17.9035,18.0032,17.6712,17.8198,115763.08523136385,0
+CRESY.US,D,20171226,000000,17.8865,18.0861,17.5714,17.7129,48630.61911223935,0
+CRESY.US,D,20171227,000000,17.6132,17.7379,17.388,17.6542,47014.39783391823,0
+CRESY.US,D,20171228,000000,17.7459,18.3612,17.5873,18.3032,175154.6181195742,0
+CRESY.US,D,20171229,000000,18.0861,18.4449,18.037,18.3782,76537.15342074147,0
+CRESY.US,D,20180102,000000,18.2693,18.6443,18.095,18.5686,118792.63613730296,0
+CRESY.US,D,20180103,000000,18.7271,18.7599,18.4867,18.6104,201217.90092216025,0
+CRESY.US,D,20180104,000000,18.7021,18.8766,18.3967,18.6931,104706.55364147526,0
+CRESY.US,D,20180105,000000,18.6603,18.8598,18.6104,18.6931,76228.24343893194,0
+CRESY.US,D,20180108,000000,18.5445,18.7351,18.4564,18.7021,136334.0442609855,0
+CRESY.US,D,20180109,000000,18.5604,18.6603,18.2035,18.4449,81987.68661785345,0
+CRESY.US,D,20180110,000000,18.2943,18.3113,17.9275,18.2943,66269.4322422343,0
+CRESY.US,D,20180111,000000,18.3361,18.4449,17.2882,17.704,430819.36547412985,0
+CRESY.US,D,20180112,000000,17.5794,17.5873,17.2214,17.5135,138716.00074722755,0
+CRESY.US,D,20180116,000000,17.3799,17.4876,17.1306,17.2801,124640.12663634092,0
+CRESY.US,D,20180117,000000,17.2882,17.704,17.2882,17.4049,75629.67053442047,0
+CRESY.US,D,20180118,000000,17.3211,17.656,17.1306,17.3799,142154.95042423953,0
+CRESY.US,D,20180119,000000,17.3211,17.6043,17.0309,17.2054,113180.15116659511,0
+CRESY.US,D,20180122,000000,17.2544,17.2544,16.9392,17.2054,107581.49005049493,0
+CRESY.US,D,20180123,000000,17.1306,17.1636,16.9223,17.1475,29371.012198168428,0
+CRESY.US,D,20180124,000000,17.1805,17.1965,16.7309,16.9642,258572.01031588856,0
+CRESY.US,D,20180125,000000,17.1136,17.4716,16.8892,17.3799,339037.477866753,0
+CRESY.US,D,20180126,000000,17.3799,18.2114,17.3799,17.9203,897334.050292087,0
+CRESY.US,D,20180129,000000,17.9284,17.9853,17.6542,17.7707,73932.63287531617,0
+CRESY.US,D,20180130,000000,17.6132,17.6203,17.0638,17.5464,138519.27666242633,0
+CRESY.US,D,20180131,000000,17.5544,18.0698,17.5544,18.0201,100930.5145867228,0
+CRESY.US,D,20180201,000000,17.8455,17.9703,17.6132,17.7707,116094.85774194755,0
+CRESY.US,D,20180202,000000,17.6871,17.7707,16.8065,16.9062,360341.10119058035,0
+CRESY.US,D,20180205,000000,16.8136,16.9062,15.5342,15.8333,209162.36382783632,0
+CRESY.US,D,20180206,000000,15.235,16.4066,15.1585,15.8494,388298.25207441516,0
+CRESY.US,D,20180207,000000,16.1654,16.4771,15.3837,16.2243,220629.78291160165,0
+CRESY.US,D,20180208,000000,16.1235,16.1235,15.5342,15.5832,131779.61585447894,0
+CRESY.US,D,20180209,000000,15.5921,15.8004,15.1353,15.3169,97682.4404406396,0
+CRESY.US,D,20180212,000000,15.4345,16.0488,15.4255,15.7247,38414.57788249619,0
+CRESY.US,D,20180213,000000,15.6998,15.9909,15.4836,15.7826,71393.19078388996,0
+CRESY.US,D,20180214,000000,15.8085,16.2902,15.642,16.0907,214230.40160168882,0
+CRESY.US,D,20180215,000000,15.8823,16.6889,15.8823,16.4478,222952.19048568764,0
+CRESY.US,D,20180216,000000,16.5074,17.0478,16.5074,16.6979,122925.96866499174,0
+CRESY.US,D,20180220,000000,16.631,17.2383,16.6026,17.1136,141363.80059130915,0
+CRESY.US,D,20180221,000000,17.4049,17.9123,17.4049,17.5544,356840.4758545496,0
+CRESY.US,D,20180222,000000,17.6203,18.4199,17.2383,18.1857,832986.1338403168,0
+CRESY.US,D,20180223,000000,18.6684,18.9434,18.0201,18.5026,648435.5480812627,0
+CRESY.US,D,20180226,000000,18.6443,18.7351,18.0201,18.4199,229824.77297255478,0
+CRESY.US,D,20180227,000000,18.3032,18.5935,17.9453,18.2276,277220.39018161484,0
+CRESY.US,D,20180228,000000,18.3273,18.8686,18.3032,18.6523,270513.6939500396,0
+CRESY.US,D,20180301,000000,18.8187,18.8187,17.7958,18.2943,91311.98288805976,0
+CRESY.US,D,20180302,000000,18.1198,18.5356,17.6292,18.0861,109005.34707508337,0
+CRESY.US,D,20180305,000000,17.9791,18.095,17.7129,17.9862,73374.36182385318,0
+CRESY.US,D,20180306,000000,18.0121,18.1617,17.7129,17.7707,117840.9169162375,0
+CRESY.US,D,20180307,000000,17.6871,17.7664,17.4627,17.5758,106167.73507350439,0
+CRESY.US,D,20180308,000000,17.6712,17.6712,17.4547,17.4876,47373.81805371725,0
+CRESY.US,D,20180309,000000,17.4627,18.0744,17.4627,17.9614,137704.73261400603,0
+CRESY.US,D,20180312,000000,18.1198,18.2943,17.6621,17.7539,80740.98760692928,0
+CRESY.US,D,20180313,000000,17.8375,17.9907,17.5295,17.6462,85827.74075317368,0
+CRESY.US,D,20180314,000000,17.7289,17.8375,17.4797,17.6542,90174.27965384975,0
+CRESY.US,D,20180315,000000,17.6462,17.9996,17.4627,17.6043,132965.27723044317,0
+CRESY.US,D,20180316,000000,17.6959,17.6959,17.4627,17.6043,45692.51832139703,0
+CRESY.US,D,20180319,000000,17.5794,17.5873,17.0727,17.2472,88580.49555493028,0
+CRESY.US,D,20180320,000000,17.3629,17.4378,17.1057,17.1724,87172.16378243967,0
+CRESY.US,D,20180321,000000,17.2142,17.2214,16.9642,17.0549,57819.01625791806,0
+CRESY.US,D,20180322,000000,16.6889,17.5794,16.5474,16.6889,391681.9063329965,0
+CRESY.US,D,20180323,000000,16.7523,17.0264,16.4567,16.4655,284524.70228161337,0
+CRESY.US,D,20180326,000000,16.631,17.1636,16.4148,16.7897,185436.3758273753,0
+CRESY.US,D,20180327,000000,16.9392,17.4716,16.5813,16.6401,232062.11067213214,0
+CRESY.US,D,20180328,000000,16.7068,16.9721,16.7068,16.8724,138023.74464341346,0
+CRESY.US,D,20180329,000000,16.8724,16.8803,16.4567,16.7557,242242.8479039542,0
+CRESY.US,D,20180402,000000,16.7646,17.4627,16.7441,16.9642,130723.68603714039,0
+CRESY.US,D,20180403,000000,17.0549,17.2722,16.9642,17.0478,226469.82979662012,0
+CRESY.US,D,20180404,000000,17.006,17.9284,17.006,17.7129,583686.7398458705,0
+CRESY.US,D,20180405,000000,17.9123,17.9614,17.8287,17.8794,231723.95792096027,0
+CRESY.US,D,20180406,000000,17.6043,17.8706,17.314,17.7958,137097.5463847006,0
+CRESY.US,D,20180409,000000,17.8535,17.9374,17.7459,17.8037,117598.46777388785,0
+CRESY.US,D,20180410,000000,17.7129,18.053,17.7129,17.9791,165298.20978431634,0
+CRESY.US,D,20180411,000000,18.053,18.2444,17.8375,18.053,109847.53883271896,0
+CRESY.US,D,20180412,000000,18.0698,18.3361,17.9862,18.1278,130495.06074939841,0
+CRESY.US,D,20180413,000000,18.2365,18.3861,17.8617,17.9453,141764.69237493112,0
+CRESY.US,D,20180416,000000,18.0201,18.0201,17.5714,17.7289,105224.31016520353,0
+CRESY.US,D,20180417,000000,17.7958,18.0762,17.6871,17.9123,110563.18915202293,0
+CRESY.US,D,20180418,000000,17.9614,17.9862,17.704,17.8865,136529.7049723554,0
+CRESY.US,D,20180419,000000,17.8706,17.8706,17.2304,17.5464,143026.91663795317,0
+CRESY.US,D,20180420,000000,17.421,17.5997,17.2633,17.33,64475.84027556267,0
+CRESY.US,D,20180423,000000,17.2304,17.5464,17.1475,17.388,115230.33514225346,0
+CRESY.US,D,20180424,000000,17.4547,17.7379,17.3051,17.33,141190.4707219978,0
+CRESY.US,D,20180425,000000,17.3719,17.3719,16.6106,17.2142,124496.57122310759,0
+CRESY.US,D,20180426,000000,17.2142,17.2142,16.5981,16.8305,242674.5775170856,0
+CRESY.US,D,20180427,000000,16.8136,17.338,16.7398,17.0727,92801.23737867671,0
+CRESY.US,D,20180430,000000,17.0807,17.1965,16.8724,17.0807,66158.20338131425,0
+CRESY.US,D,20180501,000000,17.006,17.0807,16.7273,17.0727,25812.96469684436,0
+CRESY.US,D,20180502,000000,16.9642,16.989,16.2572,16.3151,116060.8297921441,0
+CRESY.US,D,20180503,000000,16.307,16.714,14.8183,15.3009,246780.26233555906,0
+CRESY.US,D,20180504,000000,15.3169,16.4478,14.893,15.0018,335208.27014043264,0
+CRESY.US,D,20180507,000000,14.927,15.2591,14.3528,14.3945,251002.9182314819,0
+CRESY.US,D,20180508,000000,14.3447,14.935,12.9139,13.6965,338227.1873120582,0
+CRESY.US,D,20180509,000000,13.8034,14.1202,13.521,13.8122,186623.1005767709,0
+CRESY.US,D,20180510,000000,13.9209,14.1951,13.9209,13.9538,84446.31232849644,0
+CRESY.US,D,20180511,000000,14.0535,14.4034,13.6458,13.7872,230497.88835460442,0
+CRESY.US,D,20180514,000000,13.7214,14.3198,13.53,13.6706,328962.01460463536,0
+CRESY.US,D,20180515,000000,13.6547,14.8602,13.5967,13.7962,233785.83900436357,0
+CRESY.US,D,20180516,000000,13.8291,14.3528,13.8291,14.3447,119648.6517495462,0
+CRESY.US,D,20180517,000000,14.3366,14.5192,13.9956,14.1453,103996.64553870064,0
+CRESY.US,D,20180518,000000,14.1202,14.586,13.9698,14.1622,169580.41459239525,0
+CRESY.US,D,20180521,000000,14.237,14.3277,14.0037,14.2111,58938.7484811381,0
+CRESY.US,D,20180522,000000,14.1453,14.4284,14.0447,14.1202,53019.79928751287,0
+CRESY.US,D,20180523,000000,14.0116,14.1861,13.6965,14.1034,181645.44954458383,0
+CRESY.US,D,20180524,000000,14.1782,14.6279,14.1622,14.3037,188025.69013273215,0
+CRESY.US,D,20180525,000000,14.3366,14.3945,14.2111,14.2699,39243.47747223979,0
+CRESY.US,D,20180529,000000,14.3037,14.3865,13.521,13.7037,255514.81170073416,0
+CRESY.US,D,20180530,000000,13.6796,13.9449,13.6547,13.9288,138268.32053262583,0
+CRESY.US,D,20180531,000000,13.9538,14.2948,13.9288,14.0785,291792.8596849457,0
+CRESY.US,D,20180601,000000,14.3366,14.4284,13.9867,14.0785,181088.24186655218,0
+CRESY.US,D,20180604,000000,14.1453,14.3366,13.9209,14.0625,186245.60300863878,0
+CRESY.US,D,20180605,000000,14.1782,14.528,13.7909,14.4195,271898.2061576678,0
+CRESY.US,D,20180606,000000,14.4444,14.594,14.3945,14.4195,128488.47508442575,0
+CRESY.US,D,20180607,000000,14.3277,14.3865,14.0116,14.1622,123714.99175105941,0
+CRESY.US,D,20180608,000000,14.2449,14.6519,14.2244,14.4105,176326.4556409308,0
+CRESY.US,D,20180611,000000,14.3277,14.594,14.3277,14.4284,100428.49598977868,0
+CRESY.US,D,20180612,000000,14.5103,14.893,14.3696,14.7435,250179.86719561077,0
+CRESY.US,D,20180613,000000,14.7354,14.9688,14.6439,14.7935,172394.1006917687,0
+CRESY.US,D,20180614,000000,14.7935,14.8023,13.8291,13.9209,223221.22396382125,0
+CRESY.US,D,20180615,000000,13.8959,14.4195,13.8166,13.8541,238476.37921008398,0
+CRESY.US,D,20180618,000000,13.9031,14.0205,13.0144,13.172,241095.46797151887,0
+CRESY.US,D,20180619,000000,13.0644,13.6706,13.0554,13.2468,155415.21711327453,0
+CRESY.US,D,20180620,000000,13.2718,14.3277,13.172,13.521,64300.59633407485,0
+CRESY.US,D,20180621,000000,14.2699,14.4364,13.9369,14.0286,356844.72934827505,0
+CRESY.US,D,20180622,000000,13.9538,14.1622,13.8629,14.1034,68588.75603336935,0
+CRESY.US,D,20180625,000000,14.1034,14.1363,13.6876,13.7543,148408.64957405627,0
+CRESY.US,D,20180626,000000,13.8122,13.8122,13.4383,13.5379,195352.3330747892,0
+CRESY.US,D,20180627,000000,13.5878,13.5878,12.5648,12.6904,218008.567403304,0
+CRESY.US,D,20180628,000000,12.7064,12.7393,12.4731,12.5728,233057.4282038833,0
+CRESY.US,D,20180629,000000,12.515,12.6065,12.149,12.3244,273657.02581313404,0
+CRESY.US,D,20180702,000000,12.3244,12.3244,12.004,12.174,124233.91798556215,0
+CRESY.US,D,20180703,000000,12.149,12.8434,12.0992,12.7563,62372.16861630701,0
+CRESY.US,D,20180705,000000,12.8061,12.9325,12.4571,12.7482,206359.31146277647,0
+CRESY.US,D,20180706,000000,12.7482,13.1052,12.7482,13.0554,154600.6730648543,0
+CRESY.US,D,20180709,000000,13.18,13.4632,13.18,13.3135,81514.91079027165,0
+CRESY.US,D,20180710,000000,13.2379,13.497,13.2379,13.3377,113470.45211335587,0
+CRESY.US,D,20180711,000000,13.2379,13.3377,13.1559,13.2887,96168.40934907201,0
+CRESY.US,D,20180712,000000,13.2219,13.4713,13.2219,13.3885,61824.105949785066,0
+CRESY.US,D,20180713,000000,13.4303,13.4303,13.2887,13.4215,132354.90088084366,0
+CRESY.US,D,20180716,000000,13.4713,13.5131,13.2379,13.2976,38139.37683846072,0
+CRESY.US,D,20180717,000000,13.2718,13.2718,13.0972,13.2219,149368.8757825726,0
+CRESY.US,D,20180718,000000,13.2219,13.521,13.2139,13.4134,361040.80090841395,0
+CRESY.US,D,20180719,000000,13.4303,13.7125,13.4303,13.5967,127397.45394385238,0
+CRESY.US,D,20180720,000000,13.6209,13.9867,13.5708,13.6458,181663.5268929169,0
+CRESY.US,D,20180723,000000,13.6876,13.9449,13.5967,13.6796,157625.97047706795,0
+CRESY.US,D,20180724,000000,13.6796,13.9369,13.6796,13.7454,79733.54761806063,0
+CRESY.US,D,20180725,000000,13.7705,13.9449,13.5967,13.6706,90423.64072350322,0
+CRESY.US,D,20180726,000000,13.6209,13.9288,13.6209,13.912,130643.93302978853,0
+CRESY.US,D,20180727,000000,13.9288,14.1159,13.887,13.9538,79373.06402483027,0
+CRESY.US,D,20180730,000000,14.1114,14.1702,13.9867,14.049,151744.45202822651,0
+CRESY.US,D,20180731,000000,14.049,14.1782,13.9698,14.1114,148174.70741915752,0
+CRESY.US,D,20180801,000000,14.0955,14.6028,14.0535,14.1702,239117.59338919286,0
+CRESY.US,D,20180802,000000,14.5441,14.6439,13.7543,14.0037,119176.51394602322,0
+CRESY.US,D,20180803,000000,13.9956,14.0696,13.7917,13.9369,66515.39051690741,0
+CRESY.US,D,20180806,000000,13.8629,13.9698,13.7214,13.9626,34514.974835019915,0
+CRESY.US,D,20180807,000000,13.8959,13.9698,13.3885,13.5131,104468.35799285107,0
+CRESY.US,D,20180808,000000,13.5967,13.5967,13.2219,13.3377,154628.32077406958,0
+CRESY.US,D,20180809,000000,13.3135,13.3135,12.8897,12.9556,103446.34978797284,0
+CRESY.US,D,20180810,000000,12.8897,12.9556,12.1659,12.6395,163168.27280130616,0
+CRESY.US,D,20180813,000000,12.5728,13.1471,11.7083,12.0911,227272.67673729543,0
+CRESY.US,D,20180814,000000,12.116,12.7189,11.8267,12.0164,84388.99650054623,0
+CRESY.US,D,20180815,000000,11.9166,12.116,11.7831,12.0911,72006.43824175418,0
+CRESY.US,D,20180816,000000,12.0413,12.5977,11.9746,12.116,55352.52158388305,0
+CRESY.US,D,20180817,000000,12.0831,12.3315,11.833,11.8837,83529.79076800891,0
+CRESY.US,D,20180820,000000,11.8419,12.174,11.8115,12.1321,90808.79458034111,0
+CRESY.US,D,20180821,000000,12.174,12.3155,11.8748,12.0413,55331.25411525588,0
+CRESY.US,D,20180822,000000,11.9746,12.0493,11.8997,12.0075,67868.74588299682,0
+CRESY.US,D,20180823,000000,11.9327,12.141,11.792,11.9995,100209.44106291891,0
+CRESY.US,D,20180824,000000,12.0164,12.3822,11.791,11.9995,84128.36367252038,0
+CRESY.US,D,20180827,000000,12.0253,12.4153,11.9746,12.3984,136645.61267637342,0
+CRESY.US,D,20180828,000000,12.4731,12.4731,11.9584,12.0582,218110.6512527144,0
+CRESY.US,D,20180829,000000,11.9496,12.2318,11.3593,11.5756,166210.58418842155,0
+CRESY.US,D,20180830,000000,11.7751,11.7751,10.3692,10.8189,545052.2563377694,0
+CRESY.US,D,20180831,000000,10.6114,12.2247,10.4805,12.0911,237121.6414585338,0
+CRESY.US,D,20180904,000000,11.7083,11.7083,10.9434,11.093,111189.51610309283,0
+CRESY.US,D,20180905,000000,11.085,11.6176,10.6691,11.3761,400154.86583405745,0
+CRESY.US,D,20180906,000000,11.5178,12.0075,11.3841,11.5418,206079.64425032932,0
+CRESY.US,D,20180907,000000,11.8498,11.9995,11.0262,11.6415,159569.81710959048,0
+CRESY.US,D,20180910,000000,11.6334,11.9166,11.5508,11.833,61672.4688984734,0
+CRESY.US,D,20180911,000000,11.7002,11.7002,11.1928,11.6176,268537.9461145763,0
+CRESY.US,D,20180912,000000,11.6255,11.792,11.5088,11.5836,28418.654953044155,0
+CRESY.US,D,20180913,000000,11.6593,11.6593,11.3094,11.3593,69023.35675476541,0
+CRESY.US,D,20180914,000000,11.3593,11.4928,11.2426,11.442,65199.04054622928,0
+CRESY.US,D,20180917,000000,11.3672,11.5836,11.3672,11.5178,44116.70523346751,0
+CRESY.US,D,20180918,000000,11.5596,11.6958,11.442,11.5088,71334.81158250841,0
+CRESY.US,D,20180919,000000,11.4841,11.8036,11.3841,11.6005,144780.41942626258,0
+CRESY.US,D,20180920,000000,11.6922,12.823,11.6922,12.4402,366335.33722314576,0
+CRESY.US,D,20180921,000000,12.5648,12.9896,12.5648,12.6486,141226.62541866396,0
+CRESY.US,D,20180924,000000,12.6395,12.6395,11.7422,12.1989,135513.11997197708,0
+CRESY.US,D,20180925,000000,12.1659,12.3075,11.7795,12.125,210682.98783467835,0
+CRESY.US,D,20180926,000000,12.0831,12.7145,12.0831,12.5728,124890.01939271006,0
+CRESY.US,D,20180927,000000,12.5238,12.5639,12.1821,12.2826,72178.27938826162,0
+CRESY.US,D,20180928,000000,12.1828,12.1828,11.4999,11.7751,111159.74164701479,0
+CRESY.US,D,20181001,000000,11.7751,12.125,11.3797,11.6176,116893.45118889745,0
+CRESY.US,D,20181002,000000,11.4599,12.2986,11.4599,11.6005,137400.60781263764,0
+CRESY.US,D,20181003,000000,11.6504,11.9415,11.4841,11.5836,72371.38800339625,0
+CRESY.US,D,20181004,000000,11.4759,11.5596,10.8936,10.9265,88178.43406053382,0
+CRESY.US,D,20181005,000000,10.9265,11.1011,10.7191,10.8189,114776.27468706356,0
+CRESY.US,D,20181008,000000,10.7601,10.9594,10.6862,10.7441,87163.12510827313,0
+CRESY.US,D,20181009,000000,10.735,10.8527,10.3034,10.7601,196708.13419977072,0
+CRESY.US,D,20181010,000000,10.6932,10.7859,10.2365,10.4359,130550.35616782901,0
+CRESY.US,D,20181011,000000,10.2783,10.3657,9.9792,9.9792,123525.71128027768,0
+CRESY.US,D,20181012,000000,10.021,10.3531,9.97039,10.2695,67765.49232281194,0
+CRESY.US,D,20181015,000000,10.2276,10.7689,9.99514,10.6025,71997.39956758764,0
+CRESY.US,D,20181016,000000,10.6524,10.9186,10.5775,10.8856,66813.02874034454,0
+CRESY.US,D,20181017,000000,10.9594,10.9594,10.5936,10.6443,20864.450096676497,0
+CRESY.US,D,20181018,000000,10.6773,10.735,10.3452,10.3781,42830.767742926204,0
+CRESY.US,D,20181019,000000,10.3283,10.443,10.1074,10.2944,59996.69870799624,0
+CRESY.US,D,20181022,000000,10.4199,10.4199,9.99514,10.0539,56237.567290802355,0
+CRESY.US,D,20181023,000000,9.98717,10.1457,9.56259,9.80376,128147.13221295981,0
+CRESY.US,D,20181024,000000,9.67118,9.97039,8.93125,9.22146,488295.7628124644,0
+CRESY.US,D,20181025,000000,9.1975,9.67118,9.10576,9.52959,200577.7501164827,0
+CRESY.US,D,20181026,000000,9.35506,9.53404,9.12625,9.29717,95770.81402308722,0
+CRESY.US,D,20181029,000000,9.28824,9.42548,9.18857,9.29717,143504.37130863292,0
+CRESY.US,D,20181030,000000,9.34696,9.42096,9.17253,9.34696,110826.90576299973,0
+CRESY.US,D,20181031,000000,9.39696,9.95426,9.31409,9.87953,157641.92107853832,0
+CRESY.US,D,20181101,000000,9.87052,10.4609,9.87052,10.4448,117138.02707810981,0
+CRESY.US,D,20181102,000000,10.4448,11.2257,10.396,10.8268,142326.1535466882,0
+CRESY.US,D,20181105,000000,10.793,10.9684,10.6443,10.7021,95842.69806704704,0
+CRESY.US,D,20181106,000000,10.6354,10.735,10.5277,10.5775,51374.44157717254,0
+CRESY.US,D,20181107,000000,10.5775,10.8268,10.3692,10.5936,52905.27396895561,0
+CRESY.US,D,20181108,000000,10.7896,10.9889,10.2944,10.4512,69390.64593795646,0
+CRESY.US,D,20181109,000000,10.3291,10.3291,9.68445,10.1039,112209.2912237652,0
+CRESY.US,D,20181112,000000,10.1474,10.168,9.75672,10.0433,37184.680171787455,0
+CRESY.US,D,20181113,000000,10.095,10.2428,9.65325,9.78327,111441.53560632469,0
+CRESY.US,D,20181114,000000,9.79133,10.2597,9.60972,10.2338,175029.14005467395,0
+CRESY.US,D,20181115,000000,10.078,10.4075,9.99077,10.1474,116465.97506949151,0
+CRESY.US,D,20181116,000000,10.1474,10.4769,9.9738,10.3034,117529.34850084958,0
+CRESY.US,D,20181119,000000,10.1822,10.2775,9.82595,9.87868,93689.68588057638,0
+CRESY.US,D,20181120,000000,9.69602,9.93482,9.56619,9.80916,63280.821213402465,0
+CRESY.US,D,20181121,000000,9.75672,9.87868,9.60972,9.75672,74732.28969569741,0
+CRESY.US,D,20181123,000000,9.77436,9.92135,9.5403,9.76563,30860.37302612853,0
+CRESY.US,D,20181126,000000,9.82595,9.82595,9.34975,9.73083,120296.24616924324,0
+CRESY.US,D,20181127,000000,9.77436,9.96488,9.41024,9.84387,71229.21860077456,0
+CRESY.US,D,20181128,000000,9.92135,9.92135,9.58393,9.87868,60009.03383979999,0
+CRESY.US,D,20181129,000000,9.80025,10.1386,9.69602,9.92135,310615.63279341476,0
+CRESY.US,D,20181130,000000,10.0086,10.3897,9.93027,10.3381,173242.6726899924,0
+CRESY.US,D,20181203,000000,10.2517,10.6674,10.2517,10.5374,149014.77242993037,0
+CRESY.US,D,20181204,000000,10.5633,10.5633,10.1216,10.4422,141217.05505778172,0
+CRESY.US,D,20181206,000000,10.3897,10.6158,10.208,10.5722,127676.05778286819,0
+CRESY.US,D,20181207,000000,10.5374,10.8927,10.3817,10.5552,103529.50559030504,0
+CRESY.US,D,20181210,000000,10.4075,10.5464,10.1039,10.3638,83575.83483758672,0
+CRESY.US,D,20181211,000000,10.3897,10.5464,10.3728,10.4512,176438.1098512234,0
+CRESY.US,D,20181212,000000,10.5027,10.8579,10.4939,10.6158,113126.98249502722,0
+CRESY.US,D,20181213,000000,10.5722,10.6674,10.4075,10.4512,192111.17085600985,0
+CRESY.US,D,20181214,000000,10.4075,10.598,10.3638,10.4592,101610.0102093606,0
+CRESY.US,D,20181217,000000,10.4769,10.5633,9.99969,10.1474,172163.34865716397,0
+CRESY.US,D,20181218,000000,10.1474,10.321,10.0175,10.1732,90295.50422502458,0
+CRESY.US,D,20181219,000000,10.2944,10.5552,10.0175,10.0433,102207.51974044071,0
+CRESY.US,D,20181220,000000,10.1297,10.1297,9.6009,9.91339,155325.89374504046,0
+CRESY.US,D,20181221,000000,10.0603,10.0869,9.54922,9.63542,86495.9646174391,0
+CRESY.US,D,20181224,000000,9.54922,9.88759,9.54922,9.72191,19668.26132374181,0
+CRESY.US,D,20181226,000000,9.72191,9.78327,9.42726,9.72191,183908.30820651376,0
+CRESY.US,D,20181227,000000,9.5055,9.86967,9.5055,9.86967,69999.32089006584,0
+CRESY.US,D,20181228,000000,10.0691,10.3985,9.93909,10.1386,92354.30152547691,0
+CRESY.US,D,20181231,000000,10.3985,10.5464,10.095,10.5374,230827.53411832542,0
+CRESY.US,D,20190102,000000,10.4244,10.9274,10.2775,10.7896,99807.37956852242,0
+CRESY.US,D,20190103,000000,10.6327,10.98,10.5464,10.7896,99721.99068198437,0
+CRESY.US,D,20190104,000000,10.8927,11.1537,10.7368,11.0493,171818.81566540396,0
+CRESY.US,D,20190107,000000,11.11,11.4741,11.0405,11.0841,124846.42108202439,0
+CRESY.US,D,20190108,000000,11.249,11.2747,11.0583,11.1189,63114.50960873807,0
+CRESY.US,D,20190109,000000,11.1537,11.3841,11.1447,11.231,211726.1571708406,0
+CRESY.US,D,20190110,000000,11.2836,11.3353,11.175,11.175,158877.5610057764,0
+CRESY.US,D,20190111,000000,11.1616,11.3353,11.1358,11.2925,87822.41663571514,0
+CRESY.US,D,20190114,000000,11.2925,11.5178,11.231,11.4224,62793.37083246793,0
+CRESY.US,D,20190115,000000,11.4741,11.4999,11.3094,11.492,67398.20313962088,0
+CRESY.US,D,20190116,000000,11.3788,11.5347,11.296,11.4484,69928.60655688052,0
+CRESY.US,D,20190117,000000,11.37,11.4395,11.192,11.353,108576.80758224607,0
+CRESY.US,D,20190118,000000,11.3923,11.4652,11.3612,11.37,58775.83967145405,0
+CRESY.US,D,20190122,000000,11.2836,11.3094,10.9017,11.0752,94635.3438730831,0
+CRESY.US,D,20190123,000000,11.1767,11.2747,11.1011,11.1883,48330.747804596365,0
+CRESY.US,D,20190124,000000,11.1189,11.5088,11.0583,11.4572,122866.41975283567,0
+CRESY.US,D,20190125,000000,11.4741,11.6826,11.4047,11.5347,168505.34405329224,0
+CRESY.US,D,20190128,000000,11.5694,11.8036,11.231,11.6915,282589.3626365417,0
+CRESY.US,D,20190129,000000,11.6826,11.9077,11.5694,11.8125,232559.76943800773,0
+CRESY.US,D,20190130,000000,11.8214,11.8214,11.4652,11.6646,42688.06302843796,0
+CRESY.US,D,20190131,000000,11.6646,11.7519,11.2925,11.6915,110906.65877035158,0
+CRESY.US,D,20190201,000000,11.7172,11.9255,11.5739,11.9166,105601.59505864937,0
+CRESY.US,D,20190204,000000,11.8383,12.1419,11.8383,12.0377,85378.4654784249,0
+CRESY.US,D,20190205,000000,12.0289,12.1419,11.6826,12.0902,118937.25492396766,0
+CRESY.US,D,20190206,000000,12.1419,12.1419,11.791,11.8561,38580.78314981746,0
+CRESY.US,D,20190207,000000,11.7778,11.7778,11.4831,11.6826,61752.22190582526,0
+CRESY.US,D,20190208,000000,11.6041,11.873,11.3183,11.8642,58104.2130122083,0
+CRESY.US,D,20190211,000000,11.7946,11.9905,11.4224,11.6388,125974.66029269529,0
+CRESY.US,D,20190212,000000,11.8125,11.8125,11.4395,11.6826,230243.74210450987,0
+CRESY.US,D,20190213,000000,11.6219,11.7083,11.3575,11.5694,55773.723800043976,0
+CRESY.US,D,20190214,000000,11.4224,11.5605,11.231,11.3957,54938.12495768281,0
+CRESY.US,D,20190215,000000,11.37,11.37,11.1625,11.2925,106745.6785334475,0
+CRESY.US,D,20190219,000000,11.353,11.353,10.7548,10.8499,82201.10566552702,0
+CRESY.US,D,20190220,000000,10.7717,11.231,10.4244,11.0841,163934.96504531533,0
+CRESY.US,D,20190221,000000,10.971,11.2051,10.4681,10.8669,246758.9948669319,0
+CRESY.US,D,20190222,000000,10.971,11.2657,10.6631,11.0752,147136.85495015205,0
+CRESY.US,D,20190225,000000,11.0493,11.4047,10.7717,10.8323,66221.15508845064,0
+CRESY.US,D,20190226,000000,10.7021,10.9622,10.5374,10.8579,138817.0212232066,0
+CRESY.US,D,20190227,000000,10.8579,11.0752,10.6853,10.841,166848.6082472364,0
+CRESY.US,D,20190228,000000,10.8669,10.9195,10.6684,10.8153,103857.44995653586,0
+CRESY.US,D,20190301,000000,10.7235,10.8758,10.5552,10.6238,68720.08265214208,0
+CRESY.US,D,20190304,000000,10.5811,10.72,10.4769,10.5374,40712.52786766095,0
+CRESY.US,D,20190305,000000,10.4939,10.5811,10.4164,10.5374,43879.6792956178,0
+CRESY.US,D,20190306,000000,10.4422,10.7021,10.2597,10.4164,121116.10708482031,0
+CRESY.US,D,20190307,000000,10.3121,10.5374,10.1216,10.1901,104367.33751687205,0
+CRESY.US,D,20190308,000000,10.0691,10.4369,10.0691,10.3034,54944.824210300365,0
+CRESY.US,D,20190311,000000,10.2517,10.6932,10.2517,10.4512,39553.450827480665,0
+CRESY.US,D,20190312,000000,10.4512,10.6416,10.3034,10.4075,29451.93491629478,0
+CRESY.US,D,20190313,000000,10.5374,10.6764,10.061,10.4681,41858.100065262995,0
+CRESY.US,D,20190314,000000,10.3897,10.6505,10.3897,10.6505,46812.25054461706,0
+CRESY.US,D,20190315,000000,10.6238,11.2747,10.6238,10.8064,131755.15826555772,0
+CRESY.US,D,20190318,000000,10.7368,11.0058,10.7279,10.8758,135436.5570849193,0
+CRESY.US,D,20190319,000000,11.0146,11.1447,10.7548,10.8669,74463.78790427951,0
+CRESY.US,D,20190320,000000,10.841,11.0146,10.7548,11.0146,53809.35406029623,0
+CRESY.US,D,20190321,000000,11.0663,11.1537,10.655,10.8669,64604.93381012952,0
+CRESY.US,D,20190322,000000,10.7627,10.8758,10.4592,10.6505,89580.06658040687,0
+CRESY.US,D,20190325,000000,10.6327,10.841,10.5294,10.6853,32227.23323479618,0
+CRESY.US,D,20190326,000000,10.7627,10.7975,10.2446,10.3121,112750.54830032647,0
+CRESY.US,D,20190327,000000,10.3817,10.3941,9.38448,9.90438,142271.92150168892,0
+CRESY.US,D,20190328,000000,9.9738,10.1554,9.85279,9.98262,111865.82160543655,0
+CRESY.US,D,20190329,000000,9.9738,10.1216,9.86341,10.0522,111443.66235318739,0
+CRESY.US,D,20190401,000000,10.1474,10.5285,10.1039,10.3728,146744.47015398092,0
+CRESY.US,D,20190402,000000,10.4769,10.4858,9.9738,10.0086,77655.82227053013,0
+CRESY.US,D,20190403,000000,10.0086,10.2597,9.73965,9.83496,67628.4234875099,0
+CRESY.US,D,20190404,000000,9.81798,9.93909,9.73965,9.88759,52973.75521793506,0
+CRESY.US,D,20190405,000000,9.98262,9.98262,9.60972,9.60972,46479.840009974534,0
+CRESY.US,D,20190408,000000,9.64443,9.76563,9.62651,9.66131,47838.83125525013,0
+CRESY.US,D,20190409,000000,9.64443,9.76563,9.4361,9.4361,61455.6470558195,0
+CRESY.US,D,20190410,000000,9.55718,9.65325,9.42726,9.5403,45265.680226049895,0
+CRESY.US,D,20190411,000000,9.52247,9.60972,9.3666,9.41024,50460.153100890886,0
+CRESY.US,D,20190412,000000,9.40143,9.66131,9.26246,9.28031,74623.29391898323,0
+CRESY.US,D,20190415,000000,9.34975,9.42726,9.25708,9.34975,68626.93113955512,0
+CRESY.US,D,20190416,000000,9.33187,9.40143,9.10665,9.18501,135028.2216872778,0
+CRESY.US,D,20190417,000000,9.34975,9.44503,9.06302,9.10665,63787.30597875832,0
+CRESY.US,D,20190418,000000,9.19303,9.2375,8.68995,8.70776,73786.63170319068,0
+CRESY.US,D,20190422,000000,8.68194,9.43074,8.56886,8.59469,68337.16187951005,0
+CRESY.US,D,20190423,000000,8.54305,8.80303,8.54305,8.60359,93394.28074134511,0
+CRESY.US,D,20190424,000000,8.65523,8.70776,8.29125,8.58578,156181.9093572837,0
+CRESY.US,D,20190425,000000,8.55106,8.68194,8.14381,8.53414,192761.95539600097,0
+CRESY.US,D,20190426,000000,8.47359,8.68194,8.36497,8.55997,140053.724523876,0
+CRESY.US,D,20190429,000000,8.54305,8.80303,8.37797,8.63831,207902.26631167703,0
+CRESY.US,D,20190430,000000,8.54305,8.81194,8.49941,8.67304,50967.80757702122,0
+CRESY.US,D,20190501,000000,8.97665,8.97665,8.53414,8.6125,100285.79127529042,0
+CRESY.US,D,20190502,000000,8.6205,8.77722,8.46469,8.55997,86790.20004589588,0
+CRESY.US,D,20190503,000000,8.64722,8.74248,8.46469,8.70776,295551.8847647965,0
+CRESY.US,D,20190506,000000,8.54305,9.05412,8.49051,8.98467,171595.5072448188,0
+CRESY.US,D,20190507,000000,8.9072,8.9072,8.50832,8.7594,109488.11861291993,0
+CRESY.US,D,20190508,000000,8.67304,9.15832,8.53414,8.99357,261505.85761300547,0
+CRESY.US,D,20190509,000000,8.91611,9.18501,8.82441,9.09775,239437.66879203165,0
+CRESY.US,D,20190510,000000,9.06302,9.22774,8.86358,9.00247,60682.99992059473,0
+CRESY.US,D,20190513,000000,8.81995,8.83776,8.65523,8.74248,45124.14522233614,0
+CRESY.US,D,20190514,000000,8.84666,8.97665,8.54305,8.64722,202677.91264341486,0
+CRESY.US,D,20190515,000000,8.56886,8.7594,8.34325,8.69886,292907.27504100895,0
+CRESY.US,D,20190516,000000,8.69886,8.89919,8.6205,8.74248,119112.71154014174,0
+CRESY.US,D,20190517,000000,8.59469,8.84666,8.28261,8.43006,164414.5464628578,0
+CRESY.US,D,20190520,000000,8.36061,8.36061,8.15244,8.23926,102255.79689422435,0
+CRESY.US,D,20190521,000000,8.23053,8.63831,8.23053,8.58578,116092.73099508484,0
+CRESY.US,D,20190522,000000,8.6205,8.72468,8.3867,8.40397,236625.0460660896,0
+CRESY.US,D,20190523,000000,8.36061,8.54305,8.1934,8.43006,111789.25871837877,0
+CRESY.US,D,20190524,000000,8.40397,8.67304,8.39534,8.58578,200491.61686854268,0
+CRESY.US,D,20190528,000000,8.65523,8.76831,8.49941,8.50832,969373.3467728702,0
+CRESY.US,D,20190529,000000,8.55106,8.83776,8.29989,8.71666,369788.11075476534,0
+CRESY.US,D,20190530,000000,8.67304,8.81194,8.62941,8.68995,216743.15301998792,0
+CRESY.US,D,20190531,000000,8.66413,8.81194,8.52523,8.65523,127494.22092610596,0
+CRESY.US,D,20190603,000000,8.62941,8.72468,8.26525,8.29989,197631.1423381895,0
+CRESY.US,D,20190604,000000,8.30861,8.36934,8.1178,8.30861,96326.74565300121,0
+CRESY.US,D,20190605,000000,8.40397,8.54305,8.10909,8.17854,210892.47240065588,0
+CRESY.US,D,20190606,000000,8.15244,8.24789,7.93564,8.12645,259741.72109038246,0
+CRESY.US,D,20190607,000000,8.11487,8.23926,8.06572,8.13517,111343.70525063974,0
+CRESY.US,D,20190610,000000,8.10909,8.23926,8.03973,8.16118,127940.83776727633,0
+CRESY.US,D,20190611,000000,8.26525,8.68995,8.18717,8.67304,194766.4143141109,0
+CRESY.US,D,20190612,000000,8.94193,9.37107,8.57777,9.28031,352313.69515725836,0
+CRESY.US,D,20190613,000000,9.34081,9.40667,9.0461,9.29717,149230.63723649608,0
+CRESY.US,D,20190614,000000,9.27138,9.31502,9.19303,9.28031,91267.10852925642,0
+CRESY.US,D,20190617,000000,9.28031,9.38448,9.18766,9.31502,60283.1715104041,0
+CRESY.US,D,20190618,000000,9.31502,9.41024,9.29717,9.34975,133001.43192710934,0
+CRESY.US,D,20190619,000000,9.32303,9.41024,9.13245,9.32303,104467.29461941971,0
+CRESY.US,D,20190620,000000,9.29717,9.62651,9.29717,9.40143,58298.49133811741,0
+CRESY.US,D,20190621,000000,9.46187,9.47973,9.24552,9.39248,104491.96488302722,0
+CRESY.US,D,20190624,000000,9.42726,9.42726,9.15832,9.18501,55213.326001718284,0
+CRESY.US,D,20190625,000000,9.14138,9.18055,8.74248,8.88138,76007.06176520947,0
+CRESY.US,D,20190626,000000,8.8983,9.07192,8.81995,8.8894,214154.9020880624,0
+CRESY.US,D,20190627,000000,8.86358,9.05412,8.86358,8.95083,166565.75091449515,0
+CRESY.US,D,20190628,000000,8.97665,9.1156,8.97665,9.08884,51495.666148347365,0
+CRESY.US,D,20190701,000000,9.19303,9.96488,9.10665,9.90438,634328.8361408667,0
+CRESY.US,D,20190702,000000,9.99969,10.0691,9.6872,9.78327,102123.30056467715,0
+CRESY.US,D,20190703,000000,9.75672,9.96488,9.75672,9.91339,31560.072743962133,0
+CRESY.US,D,20190705,000000,9.92135,10.038,9.84833,9.99969,85136.9733721635,0
+CRESY.US,D,20190708,000000,9.99969,10.0851,9.87868,9.9738,101590.97582493929,0
+CRESY.US,D,20190709,000000,9.92135,10.095,9.86521,10.0522,197363.1722334873,0
+CRESY.US,D,20190710,000000,10.0603,10.1386,9.88759,10.078,82113.48369478312,0
+CRESY.US,D,20190711,000000,10.1386,10.1386,9.90438,9.96488,87775.20285536285,0
+CRESY.US,D,20190712,000000,9.99969,10.095,9.70494,9.73083,60260.62799365931,0
+CRESY.US,D,20190715,000000,9.67023,9.75672,9.3666,9.38448,66362.6900921644,0
+CRESY.US,D,20190716,000000,9.38448,9.53129,9.3666,9.42726,153650.01721722016,0
+CRESY.US,D,20190717,000000,9.45293,9.5403,9.3666,9.4361,37831.636567425696,0
+CRESY.US,D,20190718,000000,9.49658,9.51441,9.30609,9.49658,82578.496896316,0
+CRESY.US,D,20190719,000000,9.49658,9.62215,9.32303,9.33187,51614.76397265946,0
+CRESY.US,D,20190722,000000,9.31502,9.32303,9.01582,9.06302,65556.22768182245,0
+CRESY.US,D,20190723,000000,9.10665,9.30609,8.81995,8.83776,114665.68385020232,0
+CRESY.US,D,20190724,000000,8.84666,9.01939,8.70776,8.8894,57140.58400871162,0
+CRESY.US,D,20190725,000000,8.93303,9.12352,8.66859,8.76831,228784.79375668662,0
+CRESY.US,D,20190726,000000,8.6205,9.01939,8.58578,9.00247,176204.1676963246,0
+CRESY.US,D,20190729,000000,8.99357,9.26246,8.9072,8.99357,77298.63513493697,0
+CRESY.US,D,20190730,000000,8.93303,9.20187,8.85023,8.87248,25531.06440019134,0
+CRESY.US,D,20190731,000000,8.87248,9.0283,8.67304,8.81194,343416.44965708547,0
+CRESY.US,D,20190801,000000,8.76831,9.09775,8.7594,8.78522,55075.19379298487,0
+CRESY.US,D,20190802,000000,8.72112,8.93303,8.67304,8.83776,101088.85089065203,0
+CRESY.US,D,20190805,000000,8.7505,8.99802,8.44306,8.58578,142941.84676344448,0
+CRESY.US,D,20190806,000000,8.58578,8.74248,8.29125,8.37797,84637.18785942522,0
+CRESY.US,D,20190807,000000,8.34325,8.34325,8.12645,8.27388,46394.45112343648,0
+CRESY.US,D,20190808,000000,8.42134,8.49941,8.02237,8.05709,108521.51216381545,0
+CRESY.US,D,20190809,000000,7.97899,8.6775,7.90964,8.62941,320988.84061631263,0
+CRESY.US,D,20190812,000000,6.59137,6.59137,5.29909,5.34246,1328329.9357558223,0
+CRESY.US,D,20190813,000000,5.87151,5.96695,5.34246,5.38581,1298045.0604307447,0
+CRESY.US,D,20190814,000000,5.38581,5.53326,5.08229,5.14301,684229.7611542064,0
+CRESY.US,D,20190815,000000,5.24675,5.50725,5.16901,5.45527,395494.1000844151,0
+CRESY.US,D,20190816,000000,5.61134,5.71355,5.43789,5.48126,310881.47615125426,0
+CRESY.US,D,20190819,000000,5.55935,5.63734,5.0303,5.0303,342015.98684798693,0
+CRESY.US,D,20190820,000000,5.0303,5.20373,4.98693,5.16038,505244.87193488044,0
+CRESY.US,D,20190821,000000,5.20373,5.39455,5.14301,5.24709,292687.1567407179,0
+CRESY.US,D,20190822,000000,5.30782,5.42054,5.16038,5.39455,185542.7131705111,0
+CRESY.US,D,20190823,000000,5.43789,5.44226,5.12565,5.18638,106604.24986707687,0
+CRESY.US,D,20190826,000000,5.20373,5.37718,5.03894,5.06493,112323.07218092053,0
+CRESY.US,D,20190827,000000,5.08229,5.08442,4.68331,4.80477,493663.6718939598,0
+CRESY.US,D,20190828,000000,4.77876,5.14301,4.71804,5.02156,198847.64154366314,0
+CRESY.US,D,20190829,000000,5.10829,5.34246,4.79614,4.82211,304660.7415778096,0
+CRESY.US,D,20190830,000000,4.85675,5.09965,4.5966,4.89149,1518724.8218936203,0
+CRESY.US,D,20190903,000000,4.97819,5.25013,4.90021,5.10829,2718496.0999185476,0
+CRESY.US,D,20190904,000000,5.03894,5.66753,5.03894,5.37718,357765.6107398311,0
+CRESY.US,D,20190905,000000,5.43789,5.68943,5.40317,5.54198,226406.0273907386,0
+CRESY.US,D,20190906,000000,5.55935,5.80215,5.52462,5.65471,315044.5831350211,0
+CRESY.US,D,20190909,000000,5.64606,5.83688,5.50725,5.53326,180509.7667198934,0
+CRESY.US,D,20190910,000000,5.54198,5.63734,5.38581,5.46391,176321.138773774,0
+CRESY.US,D,20190911,000000,5.45527,5.59398,5.29909,5.37718,353021.90186254284,0
+CRESY.US,D,20190912,000000,5.41191,5.42918,5.09965,5.19502,122766.46265028803,0
+CRESY.US,D,20190913,000000,5.17774,5.38359,4.99557,5.01292,112269.90350935262,0
+CRESY.US,D,20190916,000000,5.04758,5.25574,5.04758,5.16038,140211.103791717,0
+CRESY.US,D,20190917,000000,5.16038,5.2211,5.13437,5.16038,133913.80633121455,0
+CRESY.US,D,20190918,000000,5.16901,5.29909,5.16038,5.28173,92901.19448122437,0
+CRESY.US,D,20190919,000000,5.28173,5.40317,5.26447,5.33382,79246.09723712612,0
+CRESY.US,D,20190920,000000,5.31645,5.48126,5.2211,5.24709,54457.37382936583,0
+CRESY.US,D,20190923,000000,5.24709,5.29909,5.08229,5.15165,128230.07534060573,0
+CRESY.US,D,20190924,000000,5.16901,5.26447,4.95221,4.96956,58335.60307087181,0
+CRESY.US,D,20190925,000000,4.96956,5.02922,4.84813,4.98693,103434.01465616908,0
+CRESY.US,D,20190926,000000,5.02156,5.15165,5.02156,5.15165,83278.19661414961,0
+CRESY.US,D,20190927,000000,5.16038,5.38581,5.04854,5.31645,202479.06181175093,0
+CRESY.US,D,20190930,000000,5.30782,5.36854,5.117,5.12565,113042.97599394992,0
+CRESY.US,D,20191001,000000,5.12565,5.15165,4.86113,4.99557,81426.11910875326,0
+CRESY.US,D,20191002,000000,4.96085,5.09093,4.84813,5.01292,93821.11883669223,0
+CRESY.US,D,20191003,000000,4.94357,5.10829,4.83076,4.85675,214904.58035716982,0
+CRESY.US,D,20191004,000000,4.9262,4.93484,4.83958,4.90021,148185.34115347112,0
+CRESY.US,D,20191007,000000,4.94357,5.04758,4.90884,4.97819,362541.2208200602,0
+CRESY.US,D,20191008,000000,4.93484,4.93484,4.81341,4.83076,71964.86034058806,0
+CRESY.US,D,20191009,000000,4.85675,4.87412,4.63996,4.65733,196911.23852516012,0
+CRESY.US,D,20191010,000000,4.68331,4.76141,4.61396,4.74404,80508.5341748344,0
+CRESY.US,D,20191011,000000,4.75276,4.88286,4.75276,4.79614,59495.84982182659,0
+CRESY.US,D,20191014,000000,4.71804,4.77876,4.62259,4.63132,48730.576214787005,0
+CRESY.US,D,20191015,000000,4.63996,4.63996,4.53588,4.53588,177566.3490618943,0
+CRESY.US,D,20191016,000000,4.55323,4.57061,4.37116,4.44915,155261.0279657276,0
+CRESY.US,D,20191017,000000,4.47524,4.51557,4.36242,4.37979,136798.73845048898,0
+CRESY.US,D,20191018,000000,4.37979,4.46651,4.31906,4.32779,158938.1732913638,0
+CRESY.US,D,20191021,000000,4.33644,4.41452,4.31906,4.41452,555321.2535643942,0
+CRESY.US,D,20191022,000000,4.46651,4.56196,4.37979,4.42316,171592.3171245247,0
+CRESY.US,D,20191023,000000,4.42316,4.74404,4.34507,4.43179,204418.65495054802,0
+CRESY.US,D,20191024,000000,4.46651,4.50116,4.34507,4.37979,87256.38295820325,0
+CRESY.US,D,20191025,000000,4.37979,4.49251,4.34507,4.37979,158843.53305597292,0
+CRESY.US,D,20191028,000000,4.37979,4.54459,4.28444,4.31043,174737.77573448187,0
+CRESY.US,D,20191029,000000,4.29307,4.43179,4.22371,4.37979,117030.62636154264,0
+CRESY.US,D,20191030,000000,4.37116,4.41897,4.22371,4.29307,226365.61920034702,0
+CRESY.US,D,20191031,000000,4.28444,4.47952,4.28444,4.44052,262552.2170694618,0
+CRESY.US,D,20191101,000000,4.44052,4.54459,4.27571,4.32779,344008.74865835195,0
+CRESY.US,D,20191104,000000,4.47524,4.51859,4.42316,4.45788,134888.9197677699,0
+CRESY.US,D,20191105,000000,4.49251,4.60532,4.45788,4.53588,119297.73851719803,0
+CRESY.US,D,20191106,000000,4.56196,4.61396,4.31043,4.33644,156561.53367227854,0
+CRESY.US,D,20191107,000000,4.34507,4.41452,4.24098,4.24098,159747.40047262728,0
+CRESY.US,D,20191108,000000,4.27571,4.33644,4.07627,4.0849,150718.296666966,0
+CRESY.US,D,20191111,000000,4.14564,4.14564,3.91147,3.98955,211624.07332143022,0
+CRESY.US,D,20191112,000000,4.09568,4.1134,3.87309,3.8998,179337.92919853682,0
+CRESY.US,D,20191113,000000,3.94431,3.94431,3.76624,3.82857,160860.75245525915,0
+CRESY.US,D,20191114,000000,3.81076,3.94271,3.73063,3.73063,158593.6402996038,0
+CRESY.US,D,20191115,000000,3.86418,3.86418,3.61488,3.6416,280174.4415739275,0
+CRESY.US,D,20191118,000000,3.6505,3.77514,3.61488,3.76624,110791.81443976492,0
+CRESY.US,D,20191119,000000,3.80185,4.02446,3.75734,3.96212,132885.5242230913,0
+CRESY.US,D,20191120,000000,3.97103,4.28266,3.97103,4.12239,263019.038005828,0
+CRESY.US,D,20191121,000000,4.12239,4.20251,3.98883,4.10457,350331.5670812069,0
+CRESY.US,D,20191122,000000,4.09568,4.22923,4.06007,4.19362,194923.7935819519,0
+CRESY.US,D,20191125,000000,4.53195,4.98604,4.49634,4.98604,1223937.5026259702,0
+CRESY.US,D,20191126,000000,5.27987,5.29768,4.83468,4.87919,620043.4774640026,0
+CRESY.US,D,20191127,000000,4.95933,5.17302,4.87919,5.04838,407723.95791846415,0
+CRESY.US,D,20191129,000000,5.11069,5.20864,4.94152,5.11959,265617.92267206707,0
+CRESY.US,D,20191202,000000,5.20864,5.20864,4.90591,4.94152,365951.4594144255,0
+CRESY.US,D,20191203,000000,4.95043,4.98604,4.76346,4.79907,256082.65311307937,0
+CRESY.US,D,20191204,000000,4.82577,5.11959,4.72784,5.09288,201876.1290761709,0
+CRESY.US,D,20191205,000000,5.07508,5.08426,4.93262,4.94152,153119.39387497248,0
+CRESY.US,D,20191206,000000,4.95043,5.06618,4.93262,4.97713,218195.72112722305,0
+CRESY.US,D,20191209,000000,5.10178,5.20864,4.83468,4.85248,477975.72366113437,0
+CRESY.US,D,20191210,000000,4.85248,4.87029,4.6299,4.65661,206785.72420875105,0
+CRESY.US,D,20191211,000000,4.67441,4.79907,4.6477,4.79907,243517.83264815251,0
+CRESY.US,D,20191212,000000,4.78127,4.78127,4.65661,4.66551,329339.5121727674,0
+CRESY.US,D,20191213,000000,4.68331,5.11959,4.67441,5.04838,377953.7553341639,0
+CRESY.US,D,20191216,000000,5.04838,5.17774,4.92371,5.14631,311739.61851036025,0
+CRESY.US,D,20191217,000000,5.16411,5.18192,4.99495,5.11069,247309.82230437535,0
+CRESY.US,D,20191218,000000,5.11959,5.63253,5.03946,5.51136,547822.3441264571,0
+CRESY.US,D,20191219,000000,5.52027,5.74286,5.45793,5.71615,495102.4161465873,0
+CRESY.US,D,20191220,000000,5.76066,6.18803,5.74286,6.15242,698579.9856103833,0
+CRESY.US,D,20191223,000000,6.41062,6.5887,6.23255,6.37501,796758.064407379,0
+CRESY.US,D,20191224,000000,6.43734,6.74895,6.40172,6.57089,446571.11611283675,0
+CRESY.US,D,20191226,000000,6.64212,6.87361,6.5887,6.82019,514572.7836747534,0
+CRESY.US,D,20191227,000000,6.94484,6.94484,6.37501,6.53528,574820.332175207,0
+CRESY.US,D,20191230,000000,6.54417,6.57838,6.15242,6.40172,445074.949694916,0
+CRESY.US,D,20191231,000000,6.38392,6.55308,6.23255,6.26816,148698.95052081704,0
+CRESY.US,D,20200102,000000,6.25927,6.32416,6.00107,6.06337,311577.9857487938,0
+CRESY.US,D,20200103,000000,5.93873,6.02776,5.75176,5.80517,288938.7653951807,0
+CRESY.US,D,20200106,000000,5.78737,5.89047,5.71615,5.86751,249711.98288581322,0
+CRESY.US,D,20200107,000000,5.86751,6.00996,5.81407,5.96545,176689.0659810239,0
+CRESY.US,D,20200108,000000,5.95654,6.00996,5.68943,5.69834,203303.1762210534,0
+CRESY.US,D,20200109,000000,5.69834,5.69834,5.50246,5.57368,238943.20014645014,0
+CRESY.US,D,20200110,000000,5.60929,5.68943,5.4047,5.6271,248167.96466348134,0
+CRESY.US,D,20200113,000000,5.65381,5.89421,5.46684,5.73395,229049.57374109476,0
+CRESY.US,D,20200114,000000,5.71615,5.71615,5.43122,5.43122,160926.68160800336,0
+CRESY.US,D,20200115,000000,5.46684,5.6449,5.35999,5.46684,185588.43822805947,0
+CRESY.US,D,20200116,000000,5.52027,5.68053,5.50246,5.50246,188132.02747586797,0
+CRESY.US,D,20200117,000000,5.54697,5.60039,5.44903,5.47574,153210.84399006926,0
+CRESY.US,D,20200121,000000,5.48465,5.54697,5.34217,5.35999,205880.79341866536,0
+CRESY.US,D,20200122,000000,5.38671,5.49354,5.25315,5.44903,268009.44951919134,0
+CRESY.US,D,20200123,000000,5.46684,5.52027,5.29768,5.37779,124809.20301192686,0
+CRESY.US,D,20200124,000000,5.35109,5.47574,5.33328,5.40451,115658.87463509076,0
+CRESY.US,D,20200127,000000,5.40451,5.40451,4.91481,5.17302,415115.46663983405,0
+CRESY.US,D,20200128,000000,5.19973,5.40131,5.19973,5.34217,226425.16811250307,0
+CRESY.US,D,20200129,000000,5.38671,5.41342,5.21754,5.27096,199368.6945250286,0
+CRESY.US,D,20200130,000000,5.22644,5.26206,4.99495,5.10178,278233.7850616991,0
+CRESY.US,D,20200131,000000,5.07508,5.07508,4.90591,5.00385,234707.783769351,0
+CRESY.US,D,20200203,000000,5.03056,5.13749,5.00385,5.07508,258525.22188490882,0
+CRESY.US,D,20200204,000000,5.16411,5.21086,4.78127,4.79907,309848.9405494056,0
+CRESY.US,D,20200205,000000,4.80797,4.84358,4.61209,4.6299,262630.9067033823,0
+CRESY.US,D,20200206,000000,4.6299,4.70112,4.42511,4.42511,525971.0834854804,0
+CRESY.US,D,20200207,000000,4.41621,4.65661,4.41621,4.52305,239940.64442506403,0
+CRESY.US,D,20200210,000000,4.53195,4.63879,4.53195,4.57647,125245.18611878368,0
+CRESY.US,D,20200211,000000,4.6299,4.6299,4.35388,4.43402,264866.11765609693,0
+CRESY.US,D,20200212,000000,4.40729,4.54086,4.40729,4.46963,208659.38819480396,0
+CRESY.US,D,20200213,000000,4.45183,4.52305,4.28266,4.34498,220610.6421898372,0
+CRESY.US,D,20200214,000000,4.3984,4.46963,4.24704,4.26485,197652.40980681666,0
+CRESY.US,D,20200218,000000,4.27375,4.38949,4.23813,4.33608,179638.86387961113,0
+CRESY.US,D,20200219,000000,4.34498,4.45183,4.30047,4.33608,166693.35572625813,0
+CRESY.US,D,20200220,000000,4.34498,4.62098,4.32718,4.51415,229922.60332823973,0
+CRESY.US,D,20200221,000000,4.52305,4.55866,4.40729,4.51415,115355.81320715371,0
+CRESY.US,D,20200224,000000,4.57647,4.6299,4.42511,4.48744,536559.0927415126,0
+CRESY.US,D,20200225,000000,4.51415,4.57647,4.40729,4.45183,295999.5649793982,0
+CRESY.US,D,20200226,000000,4.46073,4.59429,4.33608,4.43402,255525.44543504776,0
+CRESY.US,D,20200227,000000,4.35388,4.46073,4.31827,4.32718,310451.87328498566,0
+CRESY.US,D,20200228,000000,4.25593,4.32718,4.18471,4.30047,444551.76996668783,0
+CRESY.US,D,20200302,000000,4.31827,4.46963,4.27205,4.43402,289428.98054703674,0
+CRESY.US,D,20200303,000000,4.47854,4.6477,4.44292,4.45183,193253.2339212884,0
+CRESY.US,D,20200304,000000,4.50525,4.56774,4.46073,4.47854,172210.13708814373,0
+CRESY.US,D,20200305,000000,4.43402,4.45627,4.34498,4.41621,182082.49602487194,0
+CRESY.US,D,20200306,000000,4.3408,4.41621,4.23368,4.33608,150557.72727883092,0
+CRESY.US,D,20200309,000000,4.18471,4.21444,3.74843,3.80185,427654.7661424083,0
+CRESY.US,D,20200310,000000,3.84638,4.1669,3.78405,4.14019,276663.18250358326,0
+CRESY.US,D,20200311,000000,4.00664,4.0126,3.63269,3.71282,302301.1159336261,0
+CRESY.US,D,20200312,000000,3.35668,3.47242,3.22312,3.36558,544181.3534974873,0
+CRESY.US,D,20200313,000000,3.419,3.57927,3.14299,3.30325,423464.0114494261,0
+CRESY.US,D,20200316,000000,2.89369,3.06286,2.6711,2.94711,399881.57886219845,0
+CRESY.US,D,20200317,000000,2.86697,3.15189,2.76013,3.04505,440721.49886693613,0
+CRESY.US,D,20200318,000000,2.78684,2.83135,2.45742,2.49302,610182.8156350192,0
+CRESY.US,D,20200319,000000,2.46631,2.59986,2.33275,2.33275,307023.5573422872,0
+CRESY.US,D,20200320,000000,2.4307,2.59274,2.33275,2.4485,395938.59017872275,0
+CRESY.US,D,20200323,000000,2.41289,2.41858,2.06119,2.12798,441917.7939772139,0
+CRESY.US,D,20200324,000000,2.13688,2.34166,2.08345,2.26152,413750.0951539703,0
+CRESY.US,D,20200325,000000,2.27043,2.97382,2.27043,2.86697,516443.2575405122,0
+CRESY.US,D,20200326,000000,2.84026,3.19641,2.77793,2.9649,274867.1447780195,0
+CRESY.US,D,20200327,000000,2.93822,3.09847,2.62658,2.76013,261686.63109633632,0
+CRESY.US,D,20200330,000000,2.76013,2.88995,2.73991,2.83135,84914.62198766653,0
+CRESY.US,D,20200331,000000,2.84026,3.14299,2.83145,3.09847,216956.89107969092,0
+CRESY.US,D,20200401,000000,3.00052,3.00052,2.81354,2.99162,156590.2447549252,0
+CRESY.US,D,20200402,000000,3.00052,3.01832,2.76903,2.85807,140385.49703445972,0
+CRESY.US,D,20200403,000000,2.87588,2.88718,2.65329,2.77793,244118.63863686984,0
+CRESY.US,D,20200406,000000,2.84917,3.00943,2.70225,2.74232,137744.07743096628,0
+CRESY.US,D,20200407,000000,2.84917,2.9649,2.72451,2.84917,278060.45519238774,0
+CRESY.US,D,20200408,000000,2.86697,3.00943,2.86697,2.9293,129145.63986500503,0
+CRESY.US,D,20200409,000000,3.02724,3.26763,2.90259,3.04505,217006.8696309647,0
+CRESY.US,D,20200413,000000,3.08066,3.08325,2.9115,2.93822,108881.99575704584,0
+CRESY.US,D,20200414,000000,3.13408,3.24983,2.92041,2.93822,97706.04733081577,0
+CRESY.US,D,20200415,000000,2.90259,2.93822,2.71561,2.79574,154870.7699164192,0
+CRESY.US,D,20200416,000000,2.79574,2.95601,2.66219,2.87588,136179.8551134386,0
+CRESY.US,D,20200417,000000,2.93822,3.1608,2.83135,2.85807,101735.80728629026,0
+CRESY.US,D,20200420,000000,2.74232,2.93822,2.68,2.68,311444.0006964427,0
+CRESY.US,D,20200421,000000,2.72451,2.80465,2.58206,2.60877,206449.6982044419,0
+CRESY.US,D,20200422,000000,2.66219,2.74232,2.55534,2.58206,141446.74371895505,0
+CRESY.US,D,20200423,000000,2.65329,2.72451,2.55534,2.63548,102618.61990900373,0
+CRESY.US,D,20200424,000000,2.66183,2.66219,2.51091,2.58206,94448.93451056603,0
+CRESY.US,D,20200427,000000,2.61767,2.73342,2.58339,2.65329,231141.22928057605,0
+CRESY.US,D,20200428,000000,2.72451,2.73788,2.61767,2.69781,331915.0026235167,0
+CRESY.US,D,20200429,000000,2.72451,2.94265,2.72451,2.83135,338002.81551804155,0
+CRESY.US,D,20200430,000000,2.82246,2.86697,2.71561,2.82246,182254.762520752,0
+CRESY.US,D,20200501,000000,2.79574,2.79574,2.51082,2.62658,279446.0307734473,0
+CRESY.US,D,20200504,000000,2.57315,2.76013,2.55534,2.73342,178413.85768668668,0
+CRESY.US,D,20200505,000000,2.76903,2.86697,2.56425,2.62658,252727.70993714468,0
+CRESY.US,D,20200506,000000,2.62658,2.66219,2.50192,2.51082,303690.9450084111,0
+CRESY.US,D,20200507,000000,2.53753,2.73342,2.51973,2.60877,290525.31855476694,0
+CRESY.US,D,20200508,000000,2.6889,2.87783,2.59986,2.85807,212933.08601543203,0
+CRESY.US,D,20200511,000000,2.84026,3.07176,2.6889,3.05395,211449.68007868752,0
+CRESY.US,D,20200512,000000,3.04505,3.37449,3.00943,3.31215,364453.166249642,0
+CRESY.US,D,20200513,000000,3.36558,3.36558,2.97382,3.01832,310822.99061252957,0
+CRESY.US,D,20200514,000000,2.9649,3.00943,2.77793,2.84917,321147.28325758496,0
+CRESY.US,D,20200515,000000,2.84917,2.97827,2.78684,2.86697,279331.18644286063,0
+CRESY.US,D,20200518,000000,2.98271,3.15189,2.93822,3.07176,276028.3485650625,0
+CRESY.US,D,20200519,000000,3.07176,3.23202,3.00052,3.10737,121841.32776500651,0
+CRESY.US,D,20200520,000000,3.10737,3.26319,3.03614,3.1786,118514.03229828714,0
+CRESY.US,D,20200521,000000,3.1608,3.25225,3.03614,3.13408,214763.15169079925,0
+CRESY.US,D,20200522,000000,3.12519,3.21243,2.97329,3.12519,211373.11719162972,0
+CRESY.US,D,20200526,000000,3.23817,3.38339,3.12519,3.12519,146785.9417178039,0
+CRESY.US,D,20200527,000000,3.20531,3.25312,3.06286,3.20531,238164.81079469607,0
+CRESY.US,D,20200528,000000,3.21422,3.21422,2.99162,3.06286,180736.26526077266,0
+CRESY.US,D,20200529,000000,3.09847,3.09847,2.79574,2.85807,848264.6833020693,0
+CRESY.US,D,20200601,000000,2.76903,3.09847,2.76903,3.07176,246207.10405605705,0
+CRESY.US,D,20200602,000000,3.10737,3.32551,3.08066,3.28544,169985.55986974266,0
+CRESY.US,D,20200603,000000,3.38339,3.54366,3.25873,3.51694,215442.64731343705,0
+CRESY.US,D,20200604,000000,3.49023,3.57035,3.4368,3.49023,221515.5729799229,0
+CRESY.US,D,20200605,000000,3.59707,3.73597,3.56146,3.57927,195418.2622275334,0
+CRESY.US,D,20200608,000000,3.6416,3.83747,3.56146,3.81967,339950.9156442896,0
+CRESY.US,D,20200609,000000,3.73063,3.84638,3.59707,3.6683,129432.7506914717,0
+CRESY.US,D,20200610,000000,3.63269,3.6683,3.38339,3.49913,249138.82460631122,0
+CRESY.US,D,20200611,000000,3.31215,3.36558,3.1786,3.19641,206293.38231003226,0
+CRESY.US,D,20200612,000000,3.29434,3.37449,3.13408,3.20531,301053.7788986431,0
+CRESY.US,D,20200615,000000,3.15189,3.21422,2.99162,3.03614,138062.02608694235,0
+CRESY.US,D,20200616,000000,3.47242,3.47242,3.05395,3.11627,341021.7326896671,0
+CRESY.US,D,20200617,000000,3.10737,3.1786,2.98271,3.08957,172197.37660696745,0
+CRESY.US,D,20200618,000000,3.06286,3.09847,2.84026,2.84026,285778.41955718456,0
+CRESY.US,D,20200619,000000,2.84917,2.9649,2.79574,2.94711,705770.5167532266,0
+CRESY.US,D,20200622,000000,2.97382,3.00498,2.76102,2.83135,127266.65901179533,0
+CRESY.US,D,20200623,000000,2.84917,3.01824,2.81409,2.85807,255122.42690456304,0
+CRESY.US,D,20200624,000000,2.82246,2.9115,2.70252,2.76013,162516.42488788365,0
+CRESY.US,D,20200625,000000,2.81354,2.97827,2.6889,2.9115,377313.6045284863,0
+CRESY.US,D,20200626,000000,2.94711,2.94711,2.76013,2.80465,128481.03147040623,0
+CRESY.US,D,20200629,000000,2.82246,2.86697,2.72451,2.73342,224718.4537551734,0
+CRESY.US,D,20200630,000000,2.74232,2.76672,2.55979,2.63548,350444.2846649309,0
+CRESY.US,D,20200701,000000,2.63548,2.70671,2.58215,2.63548,195225.79163645758,0
+CRESY.US,D,20200702,000000,2.62658,2.73342,2.59096,2.66219,161608.30397750388,0
+CRESY.US,D,20200706,000000,2.68,3.78405,2.68,3.72172,2078929.0862548107,0
+CRESY.US,D,20200707,000000,3.45461,3.57917,3.1786,3.32105,409739.0505708877,0
+CRESY.US,D,20200708,000000,3.32105,3.32551,3.13408,3.26763,234502.5526970989,0
+CRESY.US,D,20200709,000000,3.24983,3.24983,3.00052,3.06286,152967.33147428828,0
+CRESY.US,D,20200710,000000,3.08066,3.24983,2.95601,3.12519,361436.37582487916,0
+CRESY.US,D,20200713,000000,3.1786,3.41828,3.10737,3.21422,309005.68541833863,0
+CRESY.US,D,20200714,000000,3.19641,3.21422,3.10747,3.1608,67172.44896014356,0
+CRESY.US,D,20200715,000000,3.23202,3.35017,3.19641,3.20977,215569.1887517686,0
+CRESY.US,D,20200716,000000,3.20531,3.25429,3.16747,3.20531,22673.779990132232,0
+CRESY.US,D,20200717,000000,3.31215,3.31215,3.13408,3.24983,132854.68639358194,0
+CRESY.US,D,20200720,000000,3.24983,3.30325,3.1608,3.18751,192095.22025453948,0
+CRESY.US,D,20200721,000000,3.23202,3.37449,3.15189,3.1608,473673.3147578597,0
+CRESY.US,D,20200722,000000,3.1786,3.29434,3.14299,3.24093,543758.1308718068,0
+CRESY.US,D,20200723,000000,3.25873,3.49023,3.21422,3.4101,591017.636281653,0
+CRESY.US,D,20200724,000000,3.4101,3.4368,3.32105,3.3923,152534.53848772554,0
+CRESY.US,D,20200727,000000,3.419,3.68166,3.419,3.63269,210864.8246914406,0
+CRESY.US,D,20200728,000000,3.61488,3.69493,3.55255,3.56146,240836.0048542675,0
+CRESY.US,D,20200729,000000,3.58816,3.6861,3.50359,3.52585,131475.49105311054,0
+CRESY.US,D,20200730,000000,3.49023,3.49023,3.31215,3.32105,164695.27704873635,0
+CRESY.US,D,20200731,000000,3.32996,3.38775,3.24983,3.25873,152272.94862361148,0
+CRESY.US,D,20200803,000000,3.21422,3.58816,3.12519,3.53474,372762.3662422739,0
+CRESY.US,D,20200804,000000,3.77514,3.86418,3.32996,3.35668,798393.5327448078,0
+CRESY.US,D,20200805,000000,3.3923,3.48934,3.18751,3.21422,317649.84804184834,0
+CRESY.US,D,20200806,000000,3.1786,3.25873,3.15189,3.19641,253460.3742313504,0
+CRESY.US,D,20200807,000000,3.20531,3.21422,3.05395,3.13408,264681.09067904064,0
+CRESY.US,D,20200810,000000,3.14299,3.22312,3.02724,3.02724,171202.0590752163,0
+CRESY.US,D,20200811,000000,3.02724,3.08066,2.94711,2.94711,158443.7046457823,0
+CRESY.US,D,20200812,000000,2.95601,2.98718,2.84026,2.9115,244753.4725753906,0
+CRESY.US,D,20200813,000000,2.89369,2.98271,2.87588,2.90259,291594.0088532818,0
+CRESY.US,D,20200814,000000,2.89369,2.99162,2.86697,2.9293,118000.4229309412,0
+CRESY.US,D,20200817,000000,2.93822,3.25864,2.88479,3.18751,562615.9953035106,0
+CRESY.US,D,20200818,000000,3.1608,3.20531,2.9649,3.11627,379168.1277927748,0
+CRESY.US,D,20200819,000000,3.09847,3.1965,3.06286,3.12519,177374.94184424984,0
+CRESY.US,D,20200820,000000,3.11627,3.15189,3.07176,3.14299,120790.71481482475,0
+CRESY.US,D,20200821,000000,3.12519,3.1786,3.09847,3.1608,343902.4113152161,0
+CRESY.US,D,20200824,000000,3.15189,3.1608,2.84917,2.94711,604126.903943435,0
+CRESY.US,D,20200825,000000,2.94711,3.13408,2.88479,3.05395,236852.6079804002,0
+CRESY.US,D,20200826,000000,3.04505,3.10737,3.00052,3.04505,116055.5129249873,0
+CRESY.US,D,20200827,000000,3.02724,3.0332,2.89369,2.9649,180202.4517982309,0
+CRESY.US,D,20200828,000000,2.9649,3.26763,2.9649,3.21422,221840.96524991846,0
+CRESY.US,D,20200831,000000,3.27654,3.27654,3.02724,3.02724,259787.44614793087,0
+CRESY.US,D,20200901,000000,3.10737,3.14477,2.97382,3.06286,244561.00198431476,0
+CRESY.US,D,20200902,000000,3.05395,3.08066,2.92041,3.01832,117082.73165967921,0
+CRESY.US,D,20200903,000000,3.01832,3.06286,2.9115,2.9649,145465.23191605718,0
+CRESY.US,D,20200904,000000,2.97382,3.04505,2.85807,3.00943,257951.0002319755,0
+CRESY.US,D,20200908,000000,2.9115,3.10737,2.89413,2.94711,104050.5585716705,0
+CRESY.US,D,20200909,000000,2.93822,2.97382,2.82246,2.82246,135181.3474613934,0
+CRESY.US,D,20200910,000000,2.84026,2.87588,2.76903,2.77793,124528.47242604833,0
+CRESY.US,D,20200911,000000,2.76903,2.80465,2.69781,2.70671,202633.25095929785,0
+CRESY.US,D,20200914,000000,2.72451,2.78684,2.71561,2.71561,81823.71443473805,0
+CRESY.US,D,20200915,000000,2.71561,2.76903,2.68,2.69781,118929.81130994816,0
+CRESY.US,D,20200916,000000,2.68,2.73342,2.59986,2.62658,249488.67446522805,0
+CRESY.US,D,20200917,000000,2.59986,2.65329,2.56425,2.62658,136784.91459588133,0
+CRESY.US,D,20200918,000000,2.66219,2.70671,2.57315,2.65329,115574.86813401346,0
+CRESY.US,D,20200921,000000,2.59096,2.60877,2.46631,2.50192,369253.2339187923,0
+CRESY.US,D,20200922,000000,2.52863,2.55534,2.40399,2.43961,153238.4916992846,0
+CRESY.US,D,20200923,000000,2.47522,2.4841,2.31494,2.36838,206160.4606311125,0
+CRESY.US,D,20200924,000000,2.33275,2.57315,2.32385,2.55534,231149.73626802693,0
+CRESY.US,D,20200925,000000,2.59096,2.70671,2.4307,2.70671,198763.63504258584,0
+CRESY.US,D,20200928,000000,2.74232,2.74232,2.47522,2.51082,205815.9276393525,0
+CRESY.US,D,20200929,000000,2.53753,2.53753,2.4485,2.4485,141381.87793964223,0
+CRESY.US,D,20200930,000000,2.4485,2.56872,2.41289,2.50192,133317.2538362227,0
+CRESY.US,D,20201001,000000,2.51973,2.6711,2.51082,2.63548,123209.88937116433,0
+CRESY.US,D,20201002,000000,2.59986,2.62658,2.50192,2.55534,89860.90350362853,0
+CRESY.US,D,20201005,000000,2.57315,2.63548,2.55534,2.59096,67066.8559784097,0
+CRESY.US,D,20201006,000000,2.60877,2.71561,2.60877,2.70671,145790.62418605274,0
+CRESY.US,D,20201007,000000,2.71561,2.79165,2.66219,2.72451,150171.72272324795,0
+CRESY.US,D,20201008,000000,2.74232,2.84917,2.7043,2.83135,58982.55946651006,0
+CRESY.US,D,20201009,000000,2.84917,2.84917,2.71561,2.76903,101522.38823861671,0
+CRESY.US,D,20201012,000000,2.76903,2.82434,2.69788,2.78684,59724.90045894112,0
+CRESY.US,D,20201013,000000,2.80465,2.84471,2.70671,2.73342,119349.84381533458,0
+CRESY.US,D,20201014,000000,2.72451,2.74232,2.68,2.68,30393.1267403898,0
+CRESY.US,D,20201015,000000,2.6889,2.82763,2.62213,2.68,145788.49743919002,0
+CRESY.US,D,20201016,000000,2.6889,2.70671,2.54644,2.62658,205827.62474709743,0
+CRESY.US,D,20201019,000000,2.60877,2.76903,2.57315,2.64439,148928.63918199038,0
+CRESY.US,D,20201020,000000,2.70671,2.70671,2.61767,2.62658,86652.06783716245,0
+CRESY.US,D,20201021,000000,2.62658,2.69781,2.58206,2.59096,64230.9453743209,0
+CRESY.US,D,20201022,000000,2.58206,2.65329,2.57253,2.58206,67298.24603707322,0
+CRESY.US,D,20201023,000000,2.58206,2.89369,2.58206,2.84917,237529.9768561753,0
+CRESY.US,D,20201026,000000,2.84917,2.87588,2.72451,2.75122,76203.57317532443,0
+CRESY.US,D,20201027,000000,2.77793,2.77793,2.60896,2.65329,68578.65398577147,0
+CRESY.US,D,20201028,000000,2.65329,2.72923,2.49302,2.69781,78317.34688217797,0
+CRESY.US,D,20201029,000000,2.65978,2.88479,2.60877,2.71561,265636.0000204002,0
+CRESY.US,D,20201030,000000,2.68,2.88479,2.65329,2.80465,114162.70821716996,0
+CRESY.US,D,20201102,000000,2.83135,3.12519,2.83135,3.01832,245103.3224343074,0
+CRESY.US,D,20201103,000000,3.03614,3.51694,3.03614,3.29434,333906.70106045034,0
+CRESY.US,D,20201104,000000,3.21422,3.29434,3.16969,3.20531,34819.41864841772,0
+CRESY.US,D,20201105,000000,3.26763,3.32996,3.23202,3.25873,71590.87190477944,0
+CRESY.US,D,20201106,000000,3.23202,3.26665,3.14388,3.16969,63791.77214717002,0
+CRESY.US,D,20201109,000000,3.419,3.52504,3.30201,3.49913,269618.3335208361,0
+CRESY.US,D,20201110,000000,3.51694,3.56146,3.3923,3.419,150367.38343461783,0
+CRESY.US,D,20201111,000000,3.4012,3.47242,3.31215,3.419,142401.65306031462,0
+CRESY.US,D,20201112,000000,3.35668,3.55255,3.28544,3.32105,189636.70088123964,0
+CRESY.US,D,20201113,000000,3.30325,3.4279,3.24093,3.31215,100495.91386532677,0
+CRESY.US,D,20201116,000000,3.33888,3.47893,3.29434,3.4012,83006.39836509449,0
+CRESY.US,D,20201117,000000,3.22758,3.56146,3.22758,3.54366,78349.88610917755,0
+CRESY.US,D,20201118,000000,3.55255,3.74843,3.4279,3.56146,315083.9279519813,0
+CRESY.US,D,20201119,000000,3.53474,3.56146,3.49023,3.49023,31368.02750225887,0
+CRESY.US,D,20201120,000000,3.45461,3.52585,3.419,3.419,44452.518563090394,0
+CRESY.US,D,20201123,000000,3.47242,3.53474,3.419,3.4457,77714.20147191169,0
+CRESY.US,D,20201124,000000,3.50804,3.61488,3.38339,3.50804,467133.5681550076,0
+CRESY.US,D,20201125,000000,3.48132,3.59707,3.41937,3.54366,60764.98601215243,0
+CRESY.US,D,20201127,000000,3.54366,3.57713,3.52585,3.55255,59134.19651782172,0
+CRESY.US,D,20201130,000000,3.57927,3.58816,3.48132,3.53474,111155.48815328938,0
+CRESY.US,D,20201201,000000,3.60597,3.65941,3.56146,3.59707,152015.61225322285,0
+CRESY.US,D,20201202,000000,3.57035,3.6326,3.419,3.55255,204963.10214740335,0
+CRESY.US,D,20201203,000000,3.56146,3.65941,3.56146,3.6416,174984.4783705569,0
+CRESY.US,D,20201204,000000,3.67721,3.76624,3.6505,3.74843,315164.74433276453,0
+CRESY.US,D,20201207,000000,3.72172,3.78405,3.70391,3.70391,257490.55953619743,0
+CRESY.US,D,20201208,000000,3.6861,3.82857,3.6861,3.81967,199336.79332208785,0
+CRESY.US,D,20201209,000000,3.79295,3.98883,3.74843,3.76624,329911.6070788381,0
+CRESY.US,D,20201210,000000,3.73952,3.81076,3.62823,3.6683,301581.21212059667,0
+CRESY.US,D,20201211,000000,3.62378,3.75734,3.62378,3.67721,152370.77897929642,0
+CRESY.US,D,20201214,000000,3.6861,3.75734,3.6416,3.6416,128660.74158030575,0
+CRESY.US,D,20201215,000000,3.6505,3.72172,3.56271,3.57927,311817.24477084936,0
+CRESY.US,D,20201216,000000,3.66385,3.66385,3.48132,3.48132,132048.64933261252,0
+CRESY.US,D,20201217,000000,3.47242,3.53474,3.4279,3.46351,173101.2440236218,0
+CRESY.US,D,20201218,000000,3.47242,3.53474,3.4279,3.47242,119075.4934700442,0
+CRESY.US,D,20201221,000000,3.36558,3.47242,3.30325,3.30325,220384.14364895795,0
+CRESY.US,D,20201222,000000,3.31215,3.45461,3.30325,3.4101,126681.80362454841,0
+CRESY.US,D,20201223,000000,3.4101,3.54366,3.4101,3.49023,229875.81489725996,0
+CRESY.US,D,20201224,000000,3.43689,3.55255,3.4368,3.54366,69179.45997448877,0
+CRESY.US,D,20201228,000000,3.67721,3.9087,3.56146,3.88199,320318.91535455704,0
+CRESY.US,D,20201229,000000,3.9176,3.96212,3.73952,3.96212,234852.4025560157,0
+CRESY.US,D,20201230,000000,3.97993,4.30047,3.96212,4.18471,442949.26620563125,0
+CRESY.US,D,20201231,000000,4.21143,4.40729,4.14019,4.26485,308935.50277186907,0
+CRESY.US,D,20210104,000000,4.31827,4.31827,3.8909,3.9176,284588.5046874949,0
+CRESY.US,D,20210105,000000,3.8998,4.1669,3.83747,4.158,273060.4733181422,0
+CRESY.US,D,20210106,000000,4.17582,4.28675,3.97993,4.01554,202434.40012763388,0
+CRESY.US,D,20210107,000000,4.18471,4.26485,4.09568,4.24704,225827.55224407985,0
+CRESY.US,D,20210108,000000,4.24704,4.26485,4.09568,4.17582,121985.94655167121,0
+CRESY.US,D,20210111,000000,4.12239,4.33608,4.06007,4.33608,312866.79434759973,0
+CRESY.US,D,20210112,000000,4.45183,4.94152,4.40729,4.87919,1150076.6474572707,0
+CRESY.US,D,20210113,000000,4.89701,4.93262,4.67441,4.76346,322704.06196109316,0
+CRESY.US,D,20210114,000000,4.80797,4.96824,4.77102,4.91481,203668.97668144057,0
+CRESY.US,D,20210115,000000,4.95933,5.25315,4.78127,5.19973,337923.0625106897,0
+CRESY.US,D,20210119,000000,5.44903,5.76956,5.42232,5.68943,602380.8447691452,0
+CRESY.US,D,20210120,000000,5.74286,5.76956,5.11069,5.12849,702772.8670502283,0
+CRESY.US,D,20210121,000000,5.19082,5.19082,4.71893,4.78127,480509.74254806066,0
+CRESY.US,D,20210122,000000,4.73674,4.79016,4.59429,4.72784,250660.5119865846,0
+CRESY.US,D,20210125,000000,4.70112,4.85248,4.49634,4.57647,360063.56072499586,0
+CRESY.US,D,20210126,000000,4.62098,4.85248,4.6152,4.82577,171298.82605746988,0
+CRESY.US,D,20210127,000000,4.84358,4.89701,4.36279,4.44292,465306.69259993447,0
+CRESY.US,D,20210128,000000,4.42511,4.63879,4.28266,4.28266,427461.23217790114,0
+CRESY.US,D,20210129,000000,4.45627,4.45627,4.25593,4.29155,238825.1656955694,0
+CRESY.US,D,20210201,000000,4.44292,4.63879,4.30047,4.62098,222354.5746172644,0
+CRESY.US,D,20210202,000000,4.6299,4.72784,4.52305,4.57647,197812.97919495177,0
+CRESY.US,D,20210203,000000,4.58538,4.86138,4.57655,4.73674,158192.7485159818,0
+CRESY.US,D,20210204,000000,4.76346,4.86138,4.58538,4.67441,118138.66147701775,0
+CRESY.US,D,20210205,000000,4.83468,4.87919,4.51415,4.54086,163573.41807865357,0
+CRESY.US,D,20210208,000000,4.55866,4.95043,4.55866,4.82577,404093.6010238077,0
+CRESY.US,D,20210209,000000,4.86138,4.89701,4.67441,4.87029,232620.3817235951,0
+CRESY.US,D,20210210,000000,4.88809,5.03946,4.66551,4.85248,299444.8948969983,0
+CRESY.US,D,20210211,000000,4.82577,4.95043,4.49634,4.57647,560541.353738931,0
+CRESY.US,D,20210212,000000,4.68331,4.93262,4.44292,4.90591,515572.35470022995,0
+CRESY.US,D,20210216,000000,5.06618,5.33328,4.89701,5.25315,471675.23608033784,0
+CRESY.US,D,20210217,000000,5.1552,5.27096,4.94152,5.23535,369176.67103173444,0
+CRESY.US,D,20210218,000000,5.20864,5.24425,4.72784,4.75455,463320.3110301576,0
+CRESY.US,D,20210219,000000,4.82577,4.86967,4.63879,4.6477,187201.57572342965,0
+CRESY.US,D,20210222,000000,4.6477,4.77235,4.50525,4.54976,329801.0162419769,0
+CRESY.US,D,20210223,000000,4.51415,4.63879,4.34498,4.60319,284428.9986727912,0
+CRESY.US,D,20210224,000000,4.81688,4.87029,4.60763,4.78127,344288.4158707991,0
+CRESY.US,D,20210225,000000,4.76346,4.89701,4.58538,4.69222,329924.3675600144,0
+CRESY.US,D,20210226,000000,4.56312,4.66551,4.29155,4.51415,384564.747956917,0
+CRESY.US,D,20210301,000000,4.55866,4.60319,4.31827,4.43402,325313.58036164584,0
+CRESY.US,D,20210302,000000,4.44292,4.44292,4.27375,4.30047,327800.81081759237,0
+CRESY.US,D,20210303,000000,4.31827,4.38949,4.11349,4.1669,528841.1283767158,0
+CRESY.US,D,20210304,000000,4.1313,4.20003,3.82857,4.05115,600054.1837013337,0
+CRESY.US,D,20210305,000000,4.21143,4.25585,3.86418,3.97103,213192.54913268337,0
+CRESY.US,D,20210308,000000,3.76624,4.23813,3.56146,3.9176,709985.72903513,0
+CRESY.US,D,20210309,000000,4.06896,4.20251,3.95321,4.11349,209702.5575309662,0
+CRESY.US,D,20210310,000000,4.21143,4.24704,4.09568,4.18471,144908.02423802554,0
+CRESY.US,D,20210311,000000,4.22032,4.3984,4.14019,4.33608,235387.2793919888,0
+CRESY.US,D,20210312,000000,4.33608,4.3984,4.29155,4.36279,117307.10345369574,0
+CRESY.US,D,20210315,000000,4.3984,4.70112,4.31827,4.54976,660313.4293095323,0
+CRESY.US,D,20210316,000000,4.60319,4.74565,4.38949,4.46073,258912.28981392315,0
+CRESY.US,D,20210317,000000,4.40729,4.44284,4.31827,4.35388,243593.33216177896,0
+CRESY.US,D,20210318,000000,4.37169,4.42503,4.11349,4.1491,147753.61154033974,0
+CRESY.US,D,20210319,000000,4.1491,4.26485,4.1092,4.22923,62755.195726282174,0
+CRESY.US,D,20210322,000000,4.22923,4.31827,4.14028,4.30047,122419.8029116653,0
+CRESY.US,D,20210323,000000,4.31827,4.46963,4.17582,4.22032,170696.95669532122,0
+CRESY.US,D,20210324,000000,4.22923,4.28266,4.05115,4.06007,172742.88717725413,0
+CRESY.US,D,20210325,000000,4.05115,4.167,3.96212,4.1313,97005.17790220767,0
+CRESY.US,D,20210326,000000,4.1313,4.45627,4.1313,4.30047,186844.28225049336,0
+CRESY.US,D,20210329,000000,4.55866,4.75455,4.51415,4.61209,492631.1362921111,0
+CRESY.US,D,20210330,000000,4.71002,4.83468,4.6299,4.67441,264557.7393610031,0
+CRESY.US,D,20210331,000000,4.67441,4.74413,4.54976,4.6477,181809.20905301295,0
+CRESY.US,D,20210401,000000,4.71002,4.88809,4.6299,4.86138,192619.46335619898,0
+CRESY.US,D,20210405,000000,4.88809,5.02166,4.80797,4.93262,224461.11738478474,0
+CRESY.US,D,20210406,000000,4.93262,5.18975,4.93262,5.08398,283241.2105499642,0
+CRESY.US,D,20210407,000000,5.11959,5.28431,4.96824,4.99495,233388.13734103565,0
+CRESY.US,D,20210408,000000,5.07508,5.1552,5.02166,5.07508,148628.7678743474,0
+CRESY.US,D,20210409,000000,5.13739,5.42232,5.11959,5.22644,330632.57426529884,0
+CRESY.US,D,20210412,000000,5.29768,5.41342,5.19082,5.27096,348623.7893504459,0
+CRESY.US,D,20210413,000000,5.28877,5.47574,5.03946,5.08398,437861.0243365829,0
+CRESY.US,D,20210414,000000,5.09288,5.28431,4.95043,4.99495,121680.75837687144,0
+CRESY.US,D,20210415,000000,5.03056,5.22644,4.94152,5.07508,169031.71390181448,0
+CRESY.US,D,20210416,000000,5.04838,5.11069,4.97713,5.06618,106820.11467364256,0
+CRESY.US,D,20210419,000000,5.07508,5.11069,4.98604,5.03946,102468.04623112342,0
+CRESY.US,D,20210420,000000,5.06618,5.06618,4.77235,4.85248,147791.8929838686,0
+CRESY.US,D,20210421,000000,4.84358,4.94152,4.78127,4.92371,103958.47043251488,0
+CRESY.US,D,20210422,000000,4.93262,4.98604,4.72792,4.83468,111106.57297544689,0
+CRESY.US,D,20210423,000000,4.86138,4.96824,4.81688,4.89701,66915.21892709805,0
+CRESY.US,D,20210426,000000,4.91481,5.07508,4.91481,5.05728,179673.95520284597,0
+CRESY.US,D,20210427,000000,5.07508,5.22644,4.98604,5.00385,269190.8574014302,0
+CRESY.US,D,20210428,000000,5.03946,5.16411,4.93262,5.02166,96265.06999398246,0
+CRESY.US,D,20210429,000000,5.07508,5.07508,4.87919,4.92371,204552.64000289913,0
+CRESY.US,D,20210430,000000,4.85248,5.03946,4.82828,5.01275,120947.03070923437,0
+CRESY.US,D,20210503,000000,5.05728,5.11069,4.92371,4.96824,198765.76178944856,0
+CRESY.US,D,20210504,000000,4.92371,5.07508,4.79016,5.07508,233320.08144142875,0
+CRESY.US,D,20210505,000000,5.05728,5.13739,4.98604,5.07063,342783.74246542744,0
+CRESY.US,D,20210506,000000,5.12849,5.44903,5.02166,5.38671,855246.7932523664,0
+CRESY.US,D,20210507,000000,5.66271,6.00996,5.56478,5.65381,661035.4598694243,0
+CRESY.US,D,20210510,000000,5.69834,6.06337,5.69834,5.95654,546974.8355016648,0
+CRESY.US,D,20210511,000000,5.94763,6.09898,5.76956,5.8319,353498.29315979127,0
+CRESY.US,D,20210512,000000,5.74729,5.80517,5.56478,5.59149,245460.6159072437,0
+CRESY.US,D,20210513,000000,5.636,5.71615,5.43122,5.56478,167340.9501459552,0
+CRESY.US,D,20210514,000000,5.60929,6.03667,5.60049,5.96545,224182.51354576892,0
+CRESY.US,D,20210517,000000,6.07229,6.67774,6.03667,6.5887,594713.9223290535,0
+CRESY.US,D,20210518,000000,6.61541,6.72225,6.23255,6.25927,348715.2394655427,0
+CRESY.US,D,20210519,000000,6.49521,6.49521,5.86751,5.94763,281986.4299009617,0
+CRESY.US,D,20210520,000000,5.94763,6.20584,5.94763,6.14352,263937.7926505213,0
+CRESY.US,D,20210521,000000,6.22365,6.23255,5.79626,5.8764,253119.03135988445,0
+CRESY.US,D,20210524,000000,5.93873,6.04557,5.6271,5.76956,184340.03781964513,0
+CRESY.US,D,20210525,000000,5.82298,5.86751,5.3689,5.45793,270278.68842170946,0
+CRESY.US,D,20210526,000000,5.51136,5.77847,5.43122,5.68943,279536.4175151127,0
+CRESY.US,D,20210527,000000,5.71615,5.71615,5.47574,5.55588,188320.24457321837,0
+CRESY.US,D,20210528,000000,5.58258,5.76956,5.56478,5.60039,92576.65290997387,0
+CRESY.US,D,20210601,000000,5.65381,5.8497,5.58258,5.70724,238130.7828448926,0
+CRESY.US,D,20210602,000000,5.76956,5.95654,5.69834,5.91201,263376.3314787643,0
+CRESY.US,D,20210603,000000,5.94763,6.26816,5.89421,6.18803,396278.8696767574,0
+CRESY.US,D,20210604,000000,6.27706,6.31269,5.90312,6.04557,220157.64510807866,0
+CRESY.US,D,20210607,000000,6.09009,6.49076,6.07674,6.49076,313247.4820360259,0
+CRESY.US,D,20210608,000000,6.49966,6.49966,6.15242,6.23255,300708.18253345176,0
+CRESY.US,D,20210609,000000,6.25036,6.54417,6.25036,6.44624,272016.2406085485,0
+CRESY.US,D,20210610,000000,6.44624,6.63321,6.28597,6.38392,150108.98369079782,0
+CRESY.US,D,20210611,000000,6.40172,6.41062,6.17023,6.28597,139272.14505182783,0
+CRESY.US,D,20210614,000000,6.32159,6.41062,6.27706,6.3572,122833.45517646357,0
+CRESY.US,D,20210615,000000,6.38392,6.43287,6.03667,6.17913,175409.82774310015,0
+CRESY.US,D,20210616,000000,6.17023,6.2637,6.04557,6.13462,120260.09147257707,0
+CRESY.US,D,20210617,000000,6.07229,6.09009,5.6449,5.70724,372347.6506040442,0
+CRESY.US,D,20210618,000000,5.66271,5.68053,5.52917,5.57368,127766.44452453362,0
+CRESY.US,D,20210621,000000,5.6449,5.65381,5.47574,5.53808,124170.11557968067,0
+CRESY.US,D,20210622,000000,5.59149,5.60039,5.3689,5.52027,169243.32521465476,0
+CRESY.US,D,20210623,000000,5.53808,5.65381,5.46684,5.57368,98140.6480522118,0
+CRESY.US,D,20210624,000000,5.60039,5.71615,5.55588,5.58258,73541.73680194894,0
+CRESY.US,D,20210625,000000,5.59149,5.68053,5.34217,5.41342,184386.82625062487,0
+CRESY.US,D,20210628,000000,5.44013,5.46863,5.16411,5.18192,232717.1487058487,0
+CRESY.US,D,20210629,000000,5.16411,5.29768,5.03056,5.26206,227776.71574375915,0
+CRESY.US,D,20210630,000000,5.25315,5.35109,5.07508,5.32437,462713.12480085215,0
+CRESY.US,D,20210701,000000,5.38671,5.57368,5.38671,5.52027,183403.20582661868,0
+CRESY.US,D,20210702,000000,5.51136,5.8764,5.41342,5.81407,247556.52494045044,0
+CRESY.US,D,20210706,000000,5.8764,5.8764,5.55588,5.68053,247349.1671213356,0
+CRESY.US,D,20210707,000000,5.66271,5.73395,5.41342,5.65381,221770.78260344884,0
+CRESY.US,D,20210708,000000,5.55588,5.81407,5.47574,5.78737,102717.4073007769,0
+CRESY.US,D,20210709,000000,5.84079,6.09898,5.78737,6.04557,256328.29237572307,0
+CRESY.US,D,20210712,000000,5.97434,6.00141,5.79806,5.84079,67467.85409937483,0
+CRESY.US,D,20210713,000000,5.78737,6.00996,5.72505,5.98326,148910.5618336573,0
+CRESY.US,D,20210714,000000,6.04557,6.09009,5.75176,5.8764,140548.19316945752,0
+CRESY.US,D,20210715,000000,5.79626,5.89421,5.68943,5.76956,57586.45648848006,0
+CRESY.US,D,20210716,000000,5.76956,5.76956,5.61819,5.61819,78979.9348672572,0
+CRESY.US,D,20210719,000000,5.46684,5.46684,5.02166,5.21754,426415.93609487615,0
+CRESY.US,D,20210720,000000,5.31548,5.45793,5.21754,5.40451,109730.56775526957,0
+CRESY.US,D,20210721,000000,5.44013,5.71615,5.44013,5.70724,103798.96441781118,0
+CRESY.US,D,20210722,000000,5.78737,5.88531,5.68053,5.78737,213319.090571015,0
+CRESY.US,D,20210723,000000,5.8497,5.8497,5.64901,5.65381,47701.76241994808,0
+CRESY.US,D,20210726,000000,5.60039,5.8319,5.60039,5.69834,106264.28938107169,0
+CRESY.US,D,20210727,000000,5.68053,5.69834,5.43122,5.50246,86911.53095441381,0
+CRESY.US,D,20210728,000000,5.59149,5.71579,5.43122,5.636,126492.52315376666,0
+CRESY.US,D,20210729,000000,5.74286,5.77847,5.65381,5.74286,93047.19565334983,0
+CRESY.US,D,20210730,000000,5.77847,5.79182,5.52917,5.60039,85858.04689596739,0
+CRESY.US,D,20210802,000000,5.65381,5.73395,5.60929,5.65381,83839.76412324978,0
+CRESY.US,D,20210803,000000,5.67162,5.77847,5.43122,5.51136,112586.78879189731,0
+CRESY.US,D,20210804,000000,5.52917,5.53005,5.44013,5.52027,47337.876031737345,0
+CRESY.US,D,20210805,000000,5.58258,5.63591,5.53808,5.54697,71059.61053847296,0
+CRESY.US,D,20210806,000000,5.61819,5.61819,5.3689,5.46684,117069.97117850289,0
+CRESY.US,D,20210809,000000,5.46684,5.52027,5.27096,5.34217,112641.02083689657,0
+CRESY.US,D,20210810,000000,5.34217,5.44903,5.26206,5.35999,54075.51643016515,0
+CRESY.US,D,20210811,000000,5.35999,5.35999,5.19973,5.23535,184494.22696719205,0
+CRESY.US,D,20210812,000000,5.21754,5.50246,5.07508,5.38671,285356.2603049354,0
+CRESY.US,D,20210813,000000,5.35999,5.42232,5.20864,5.24425,78083.72373930861,0
+CRESY.US,D,20210816,000000,5.20864,5.24425,5.11959,5.12849,56729.4838401486,0
+CRESY.US,D,20210817,000000,5.11959,5.11959,4.79907,5.02166,182921.4976622135,0
+CRESY.US,D,20210818,000000,4.99495,5.08398,4.80797,4.85248,195558.62752047266,0
+CRESY.US,D,20210819,000000,4.73674,4.82577,4.56419,4.56757,418340.678257143,0
+CRESY.US,D,20210820,000000,4.67441,4.88365,4.60319,4.73674,150665.1279953981,0
+CRESY.US,D,20210823,000000,4.79016,4.8435,4.74565,4.81688,191180.71910357152,0
+CRESY.US,D,20210824,000000,4.86138,5.04838,4.82577,4.99495,109397.7318712545,0
+CRESY.US,D,20210825,000000,5.00385,5.03056,4.86138,4.88809,158227.83983921658,0
+CRESY.US,D,20210826,000000,4.93262,4.97713,4.79996,4.88809,77006.63279068604,0
+CRESY.US,D,20210827,000000,4.88809,5.06857,4.88809,5.04838,172510.00839578672,0
+CRESY.US,D,20210830,000000,5.07508,5.29768,4.94152,5.27096,255546.71290367492,0
+CRESY.US,D,20210831,000000,5.28877,5.38671,5.08398,5.18192,128193.92064393956,0
+CRESY.US,D,20210901,000000,5.19082,5.26918,5.06768,5.09288,57802.108620359475,0
+CRESY.US,D,20210902,000000,5.12849,5.22644,5.07508,5.07508,49825.63817439953,0
+CRESY.US,D,20210903,000000,5.09288,5.14631,4.96824,4.99495,47149.12724767129,0
+CRESY.US,D,20210907,000000,4.99495,5.27987,4.92371,5.20864,134699.63929698817,0
+CRESY.US,D,20210908,000000,5.19973,5.23535,4.92371,5.03056,139273.2084252592,0
+CRESY.US,D,20210909,000000,5.01275,5.10171,4.92371,4.92371,67178.08483932976,0
+CRESY.US,D,20210910,000000,4.99495,5.00385,4.68331,4.74565,120176.08497149979,0
+CRESY.US,D,20210913,000000,5.16411,5.16411,4.87465,4.97713,195609.66944517783,0
+CRESY.US,D,20210914,000000,5.03056,5.05728,4.81688,4.86138,132101.81800418042,0
+CRESY.US,D,20210915,000000,5.11959,5.15129,4.79016,4.86138,240985.940508089,0
+CRESY.US,D,20210916,000000,5.09288,5.09288,4.76355,4.87029,183721.15448259475,0
+CRESY.US,D,20210917,000000,5.05728,5.05728,4.60319,4.62098,292510.6367511124,0
+CRESY.US,D,20210920,000000,4.51415,4.51415,4.24704,4.32718,288801.5902225355,0
+CRESY.US,D,20210921,000000,4.36279,4.53018,4.29155,4.38949,115159.08912235247,0
+CRESY.US,D,20210922,000000,4.41621,4.52305,4.3984,4.42511,141723.22081110816,0
+CRESY.US,D,20210923,000000,4.45183,4.55644,4.40729,4.49634,119308.37225151161,0
+CRESY.US,D,20210924,000000,4.45183,4.51415,4.31827,4.37169,103603.6227184707,0
+CRESY.US,D,20210927,000000,4.37169,4.51415,4.31827,4.51415,118685.2354207358,0
+CRESY.US,D,20210928,000000,4.42511,4.61209,4.36279,4.36279,140042.02741613105,0
+CRESY.US,D,20210929,000000,4.42511,4.42511,4.25593,4.32718,155678.93372425134,0
+CRESY.US,D,20210930,000000,4.31827,4.41113,4.25593,4.31827,213148.95082199769,0
+CRESY.US,D,20211001,000000,4.38059,4.47854,4.37169,4.38949,105970.05395261494,0
+CRESY.US,D,20211004,000000,4.43402,4.60319,4.41621,4.59429,145957.57381477597,0
+CRESY.US,D,20211005,000000,4.53195,4.70112,4.52305,4.58538,139098.81518251647,0
+CRESY.US,D,20211006,000000,4.48744,4.52252,4.37169,4.46073,115144.20189431345,0
+CRESY.US,D,20211007,000000,4.41621,4.51859,4.34498,4.45183,130132.45040930531,0
+CRESY.US,D,20211008,000000,4.41621,4.54967,4.41621,4.48744,63763.69908858216,0
+CRESY.US,D,20211011,000000,4.44292,4.76238,4.44292,4.61209,152218.71657861222,0
+CRESY.US,D,20211012,000000,4.65661,4.70112,4.59429,4.63879,78126.36501390608,0
+CRESY.US,D,20211013,000000,4.71002,4.71002,4.46073,4.48744,70872.03146518138,0
+CRESY.US,D,20211014,000000,4.58538,4.85248,4.54086,4.84358,229462.16263246167,0
+CRESY.US,D,20211015,000000,4.92371,5.01267,4.84358,4.96824,107459.20210588875,0
+CRESY.US,D,20211018,000000,4.98604,5.06618,4.95043,5.04838,181495.51389076232,0
+CRESY.US,D,20211019,000000,5.11069,5.12217,4.99495,5.03946,117139.09045154117,0
+CRESY.US,D,20211020,000000,5.07508,5.25315,5.03056,5.20864,197134.5469457453,0
+CRESY.US,D,20211021,000000,5.19082,5.26188,5.11959,5.1552,133671.35718886493,0
+CRESY.US,D,20211022,000000,5.16411,5.16411,4.95933,5.02166,101957.09529735587,0
+CRESY.US,D,20211025,000000,4.99495,5.11959,4.95933,4.98604,135690.70333501388,0
+CRESY.US,D,20211026,000000,4.97713,5.05728,4.94152,4.95933,88021.16113003595,0
+CRESY.US,D,20211027,000000,4.97713,5.00385,4.90591,4.91481,93375.14001958065,0
+CRESY.US,D,20211028,000000,4.94152,4.98604,4.84358,4.88809,119296.67514376668,0
+CRESY.US,D,20211029,000000,4.87029,4.87029,4.66551,4.71893,165886.25529185735,0
+CRESY.US,D,20211101,000000,4.71002,4.82577,4.69667,4.73674,105498.34149846449,0
+CRESY.US,D,20211102,000000,4.71893,4.71893,4.67441,4.67441,85597.52040528465,0
+CRESY.US,D,20211103,000000,4.70112,4.71893,4.63008,4.68331,77692.8276659414,0
+CRESY.US,D,20211104,000000,4.68331,4.70094,4.54086,4.58538,151755.08576254008,0
+CRESY.US,D,20211105,000000,4.61209,4.72784,4.58405,4.69222,155289.7390483743,0
+CRESY.US,D,20211108,000000,4.71893,4.79016,4.62098,4.62098,146727.4561790792,0
+CRESY.US,D,20211109,000000,4.6299,4.70558,4.6299,4.67441,75182.62834387756,0
+CRESY.US,D,20211110,000000,4.70112,4.70112,4.50525,4.59429,231392.18541037655,0
+CRESY.US,D,20211111,000000,4.66551,4.66551,4.49634,4.54086,110986.41177770344,0
+CRESY.US,D,20211112,000000,4.55866,4.57701,4.44292,4.56757,237415.13252558862,0
+CRESY.US,D,20211115,000000,4.60319,4.65571,4.45183,4.49634,164239.08984668372,0
+CRESY.US,D,20211116,000000,4.54976,4.54976,4.41621,4.46073,189365.54065624333,0
+CRESY.US,D,20211117,000000,4.54086,4.54086,4.31827,4.38949,168525.54814848807,0
+CRESY.US,D,20211118,000000,4.38949,4.52305,4.18471,4.35388,239978.9258685929,0
+CRESY.US,D,20211119,000000,4.28266,4.3984,3.97993,4.05115,409403.0245665785,0
+CRESY.US,D,20211122,000000,4.10457,4.10457,3.87309,3.98883,264869.30777639104,0
+CRESY.US,D,20211123,000000,4.00664,4.06896,3.97103,4.02446,99171.69493125656,0
+CRESY.US,D,20211124,000000,4.03335,4.08677,3.97103,4.08677,78767.68553035811,0
+CRESY.US,D,20211126,000000,4.00664,4.1313,3.81255,3.99774,232107.83572968055,0
+CRESY.US,D,20211129,000000,4.07787,4.14019,3.97103,3.99774,176054.23204250314,0
+CRESY.US,D,20211130,000000,3.99774,4.00664,3.80185,3.95321,287025.7565921676,0
+CRESY.US,D,20211201,000000,4.02446,4.18026,3.96212,4.06007,177953.41699090862,0
+CRESY.US,D,20211202,000000,4.30047,4.30047,4.03335,4.19362,82235.98431407557,0
+CRESY.US,D,20211203,000000,4.1313,4.22032,4.00789,4.06896,136274.49534882946,0
+CRESY.US,D,20211206,000000,4.10457,4.28176,4.03335,4.22032,122655.87181342678,0
+CRESY.US,D,20211207,000000,4.35388,4.38425,4.29155,4.38059,76196.87392270687,0
+CRESY.US,D,20211208,000000,4.37169,4.55866,4.35388,4.49634,76341.70538405784,0
+CRESY.US,D,20211209,000000,4.46963,4.52305,4.34498,4.45183,93571.75776703875,0
+CRESY.US,D,20211210,000000,4.49634,4.60319,4.41621,4.60319,121678.63163000873,0
+CRESY.US,D,20211213,000000,4.40729,4.47854,4.27375,4.45183,278264.6228912085,0
+CRESY.US,D,20211214,000000,4.40729,4.4366,4.19362,4.23813,234681.19943356703,0
+CRESY.US,D,20211215,000000,4.21143,4.25149,4.06896,4.14019,147403.7616814229,0
+CRESY.US,D,20211216,000000,4.1491,4.20697,4.12239,4.158,96118.96248451388,0
+CRESY.US,D,20211217,000000,4.1491,4.27375,4.08694,4.19362,66026.87676254152,0
+CRESY.US,D,20211220,000000,4.11349,4.18471,4.0556,4.11349,152014.54887979146,0
+CRESY.US,D,20211221,000000,4.22032,4.27375,4.06896,4.1313,74179.65452342063,0
+CRESY.US,D,20211222,000000,4.17582,4.29155,4.14019,4.28266,77571.60309476659,0
+CRESY.US,D,20211223,000000,4.30047,4.36279,4.22923,4.22923,72188.38143585953,0
+CRESY.US,D,20211227,000000,4.21143,4.30047,4.1669,4.19807,142751.5029192314,0
+CRESY.US,D,20211228,000000,4.18471,4.30937,4.1313,4.18471,80028.9527572919,0
+CRESY.US,D,20211229,000000,4.21143,4.25593,4.09568,4.09568,94609.50389870109,0
+CRESY.US,D,20211230,000000,4.10457,4.33608,4.10457,4.24704,131043.76143997916,0
+CRESY.US,D,20211231,000000,4.25593,4.30037,4.20251,4.20251,48247.592002264166,0
+CRESY.US,D,20220103,000000,4.18471,4.33608,4.18471,4.22032,59956.29051760463,0
+CRESY.US,D,20220104,000000,4.26485,4.36279,4.23813,4.33608,53668.98876735697,0
+CRESY.US,D,20220105,000000,4.36279,4.36279,4.11349,4.11349,82306.69864726088,0
+CRESY.US,D,20220106,000000,4.28266,4.29155,4.06007,4.09568,53115.29022164882,0
+CRESY.US,D,20220107,000000,4.06896,4.21143,4.06896,4.1313,32321.55445815764,0
+CRESY.US,D,20220110,000000,4.1313,4.18471,4.06896,4.17582,61712.87708886501,0
+CRESY.US,D,20220111,000000,4.18471,4.25593,4.1491,4.22923,51563.08402389546,0
+CRESY.US,D,20220112,000000,4.27375,4.36279,4.23102,4.35388,66115.5621067168,0
+CRESY.US,D,20220113,000000,4.36279,4.50525,4.27943,4.30937,92119.50867183306,0
+CRESY.US,D,20220114,000000,4.30937,4.50525,4.24704,4.43402,115141.01177401938,0
+CRESY.US,D,20220118,000000,4.30937,4.42511,4.27375,4.38949,157278.24736501387,0
+CRESY.US,D,20220119,000000,4.43402,4.44292,4.32718,4.42511,112153.99580533459,0
+CRESY.US,D,20220120,000000,4.45183,4.56757,4.35388,4.45183,125891.71716504937,0
+CRESY.US,D,20220121,000000,4.43402,4.43402,4.20251,4.30047,161358.41122113474,0
+CRESY.US,D,20220124,000000,4.21143,4.35388,4.06007,4.31827,273010.4947668683,0
+CRESY.US,D,20220125,000000,4.40285,4.46963,4.158,4.3984,67128.63797477161,0
+CRESY.US,D,20220126,000000,4.36723,4.47854,4.22923,4.35388,110286.71205986982,0
+CRESY.US,D,20220127,000000,4.35388,4.41621,4.06896,4.26485,179156.0923417746,0
+CRESY.US,D,20220128,000000,4.30937,4.51415,4.28266,4.48744,120713.0885543356,0
+CRESY.US,D,20220131,000000,4.50525,4.56757,4.43402,4.52305,132444.22424907773,0
+CRESY.US,D,20220201,000000,4.52305,4.58538,4.45183,4.53195,65560.69385023415,0
+CRESY.US,D,20220202,000000,4.47854,4.57647,4.44738,4.52305,39054.72868817373,0
+CRESY.US,D,20220203,000000,4.52305,4.57647,4.40553,4.51415,68304.51631516736,0
+CRESY.US,D,20220204,000000,4.34498,4.57647,4.34498,4.53195,64286.028118065246,0
+CRESY.US,D,20220207,000000,4.56757,4.74565,4.46963,4.72784,116838.15577046685,0
+CRESY.US,D,20220208,000000,4.71893,4.73674,4.51415,4.71893,183825.36507886782,0
+CRESY.US,D,20220209,000000,4.73674,4.95933,4.6477,4.86138,142823.81231256374,0
+CRESY.US,D,20220210,000000,4.65661,5.11959,4.64983,4.91481,235721.17864943523,0
+CRESY.US,D,20220211,000000,5.07508,5.07508,4.79907,4.88809,85710.87601306743,0
+CRESY.US,D,20220214,000000,4.85248,5.02166,4.66551,4.97713,74242.60623055704,0
+CRESY.US,D,20220215,000000,5.06618,5.08398,4.95043,5.08398,69218.80479144902,0
+CRESY.US,D,20220216,000000,5.08398,5.20864,5.00385,5.19973,91977.97366811929,0
+CRESY.US,D,20220217,000000,5.16411,5.25315,5.08407,5.20864,149367.81240914125,0
+CRESY.US,D,20220218,000000,5.23535,5.24425,5.01275,5.13739,213617.8985052266,0
+CRESY.US,D,20220222,000000,5.11959,5.51136,4.93262,5.34217,374466.9538527408,0
+CRESY.US,D,20220223,000000,5.40451,5.43113,5.16411,5.19973,93172.99273027948,0
+CRESY.US,D,20220224,000000,5.1552,5.49354,4.94152,5.40451,177906.62855992888,0
+CRESY.US,D,20220225,000000,5.44903,5.814,5.35376,5.69834,274364.1691449871,0
+CRESY.US,D,20220228,000000,5.8497,6.00996,5.65381,5.81407,226490.0338918159,0
+CRESY.US,D,20220301,000000,5.8497,6.08118,5.66271,5.92982,179795.17977402077,0
+CRESY.US,D,20220302,000000,6.00107,6.09009,5.76956,6.00107,219532.38153044012,0
+CRESY.US,D,20220303,000000,6.07674,6.50856,6.07674,6.50856,482874.685059401,0
+CRESY.US,D,20220304,000000,6.63321,7.71945,6.5976,7.71056,1148978.1827026778,0
+CRESY.US,D,20220307,000000,8.36943,8.36943,6.95456,7.12292,1251759.6050840225,0
+CRESY.US,D,20220308,000000,7.16743,7.3187,6.50856,6.56198,654503.1568805919,0
+CRESY.US,D,20220309,000000,6.66883,6.8469,6.33949,6.47296,284451.32951484964,0
+CRESY.US,D,20220310,000000,6.46405,7.16743,6.38302,7.12292,352713.523567449,0
+CRESY.US,D,20220311,000000,7.12292,7.30098,6.85581,6.97156,224897.10049164155,0
+CRESY.US,D,20220314,000000,6.98045,6.98045,6.44624,6.52637,272203.3943324676,0
+CRESY.US,D,20220315,000000,6.52637,6.55308,6.2637,6.32159,203365.91525350354,0
+CRESY.US,D,20220316,000000,6.41062,6.5797,6.16132,6.3661,212175.96413230506,0
+CRESY.US,D,20220317,000000,6.3661,6.838,6.30378,6.80239,275565.78112242173,0
+CRESY.US,D,20220318,000000,6.92704,7.01607,6.80567,6.90923,213829.50981806687,0
+CRESY.US,D,20220321,000000,6.90032,7.22228,6.90032,7.0784,200537.34192609112,0
+CRESY.US,D,20220322,000000,6.98045,7.0784,6.70445,6.85581,201326.36501215879,0
+CRESY.US,D,20220323,000000,6.99826,7.01829,6.75787,6.81129,187945.93712538033,0
+CRESY.US,D,20220324,000000,6.90032,7.55323,6.84779,7.50577,398442.83460957103,0
+CRESY.US,D,20220325,000000,7.58591,7.82631,7.0695,7.5503,375171.97043773124,0
+CRESY.US,D,20220328,000000,7.64823,7.64823,7.28318,7.47015,170185.47407483798,0
+CRESY.US,D,20220329,000000,7.22976,7.45234,6.90032,7.0695,302219.2361794115,0
+CRESY.US,D,20220330,000000,7.05168,7.25647,7.02497,7.19415,79333.71920787002,0
+CRESY.US,D,20220331,000000,7.20304,7.43374,7.20304,7.30098,117604.848014476,0
+CRESY.US,D,20220401,000000,7.26537,7.53249,7.25647,7.46125,128013.14716060869,0
+CRESY.US,D,20220404,000000,7.35441,7.5681,7.18523,7.22086,162883.2887217022,0
+CRESY.US,D,20220405,000000,7.14073,7.38228,6.98045,6.98936,139532.67154251056,0
+CRESY.US,D,20220406,000000,7.11401,7.12737,6.73115,6.95376,124588.02133820437,0
+CRESY.US,D,20220407,000000,6.96265,7.0784,6.79562,7.0695,82075.30858859737,0
+CRESY.US,D,20220408,000000,7.12292,7.5681,7.12292,7.47905,248930.40341376505,0
+CRESY.US,D,20220411,000000,7.5681,7.72836,7.18523,7.30098,278048.75808464276,0
+CRESY.US,D,20220412,000000,7.36331,7.51467,7.28906,7.3099,123272.62840361445,0
+CRESY.US,D,20220413,000000,7.49687,8.01328,7.36331,7.99547,386166.1883445422,0
+CRESY.US,D,20220414,000000,7.92424,8.31868,7.68393,8.23586,375685.57980507717,0
+CRESY.US,D,20220418,000000,8.36053,8.68551,8.28929,8.42284,411542.531910471,0
+CRESY.US,D,20220419,000000,8.41394,8.72557,7.95985,8.12903,469173.11839635234,0
+CRESY.US,D,20220420,000000,8.44955,8.67215,7.94205,8.63654,501380.5728853253,0
+CRESY.US,D,20220421,000000,8.63654,8.71533,7.79087,7.86193,425227.0845986178,0
+CRESY.US,D,20220422,000000,7.86193,8.06671,7.38113,7.42564,276856.7164680904,0
+CRESY.US,D,20220425,000000,7.14073,7.3099,6.94484,7.22086,309746.85669999523,0
+CRESY.US,D,20220426,000000,7.3099,8.14683,7.03387,7.0695,276916.2653802465,0
+CRESY.US,D,20220427,000000,7.10512,7.29209,6.94484,7.16743,164494.29947020966,0
+CRESY.US,D,20220428,000000,7.27428,7.40784,7.04278,7.31879,103295.88244743568,0
+CRESY.US,D,20220429,000000,7.37222,7.44345,6.94484,6.98936,125936.3788491664,0
+CRESY.US,D,20220502,000000,7.0695,7.0695,6.36619,6.52637,337097.8847279559,0
+CRESY.US,D,20220503,000000,6.48186,6.8104,6.4774,6.60651,153877.57913153077,0
+CRESY.US,D,20220504,000000,6.5887,6.67774,6.24146,6.57089,241807.92817052876,0
+CRESY.US,D,20220505,000000,6.49966,6.6009,6.14352,6.22365,215339.50009059528,0
+CRESY.US,D,20220506,000000,6.14352,6.19694,5.84079,5.93873,365090.12693502544,0
+CRESY.US,D,20220509,000000,5.8319,5.8319,5.37779,5.41342,510907.3354568622,0
+CRESY.US,D,20220510,000000,5.44013,5.54697,5.24923,5.52027,337823.1054081421,0
+CRESY.US,D,20220511,000000,5.52027,5.86751,5.40451,5.51136,376672.3903493774,0
+CRESY.US,D,20220512,000000,5.40451,5.58258,5.27096,5.41342,217535.36622634967,0
+CRESY.US,D,20220513,000000,5.3956,5.73395,5.3689,5.66271,222521.52424598762,0
+CRESY.US,D,20220516,000000,5.70724,6.17913,5.70724,5.92093,256626.03693650334,0
+CRESY.US,D,20220517,000000,6.02776,6.23255,6.00107,6.05448,286756.723114034,0
+CRESY.US,D,20220518,000000,6.05448,6.05448,5.78737,5.80517,205150.25587132236,0
+CRESY.US,D,20220519,000000,5.78737,5.92093,5.66271,5.71615,174415.57358478036,0
+CRESY.US,D,20220520,000000,5.69834,5.80517,5.45793,5.55588,143278.936141185,0
+CRESY.US,D,20220523,000000,5.69834,5.99661,5.57368,5.92982,149185.97555237904,0
+CRESY.US,D,20220524,000000,6.00107,6.15242,5.84524,6.01888,243461.47385629054,0
+CRESY.US,D,20220525,000000,6.04557,6.25927,5.99216,6.22365,85949.07166169165,0
+CRESY.US,D,20220526,000000,6.32159,6.51747,6.23255,6.3483,165960.69143205244,0
+CRESY.US,D,20220527,000000,6.41953,6.67774,6.31295,6.5887,150901.1968971596,0
+CRESY.US,D,20220531,000000,6.5976,6.63794,6.1079,6.24146,197547.13583711223,0
+CRESY.US,D,20220601,000000,6.3572,6.3572,6.03667,6.09898,121704.15259236132,0
+CRESY.US,D,20220602,000000,6.06337,6.30378,6.02776,6.25036,86807.10768345445,0
+CRESY.US,D,20220603,000000,6.32159,6.40172,6.09009,6.19694,81227.37461443245,0
+CRESY.US,D,20220606,000000,6.23255,6.23255,5.88531,5.95654,194597.337938525,0
+CRESY.US,D,20220607,000000,5.8764,6.09508,5.65381,6.06337,137748.33092469172,0
+CRESY.US,D,20220608,000000,6.09898,6.1257,5.69834,5.76956,171680.5771193274,0
+CRESY.US,D,20220609,000000,5.66271,5.69834,5.31548,5.34217,194669.64733185733,0
+CRESY.US,D,20220610,000000,5.30657,5.43656,5.17302,5.19082,201109.43683216174,0
+CRESY.US,D,20220613,000000,5.11069,5.11069,4.6477,4.71893,334768.0335398504,0
+CRESY.US,D,20220614,000000,4.76346,4.87474,4.54505,4.6299,205516.05633170952,0
+CRESY.US,D,20220615,000000,4.78127,5.03946,4.67441,4.96824,178530.82876413607,0
+CRESY.US,D,20220616,000000,4.85248,4.90591,4.65536,4.70112,220436.2489470945,0
+CRESY.US,D,20220617,000000,4.71893,4.73496,4.43402,4.50525,203656.2162002643,0
+CRESY.US,D,20220621,000000,4.52305,4.68331,4.47854,4.55866,179333.67570481138,0
+CRESY.US,D,20220622,000000,4.49634,4.60319,4.3984,4.57647,110899.21515633208,0
+CRESY.US,D,20220623,000000,4.58538,4.6299,4.33608,4.47408,215977.52414941014,0
+CRESY.US,D,20220624,000000,4.49634,4.73228,4.49634,4.62098,166593.39862371047,0
+CRESY.US,D,20220627,000000,4.71002,4.77235,4.62098,4.66551,173309.66521616798,0
+CRESY.US,D,20220628,000000,4.70112,4.79016,4.52305,4.6477,80272.67794775918,0
+CRESY.US,D,20220629,000000,4.6477,4.66551,4.45183,4.54086,145771.4834642883,0
+CRESY.US,D,20220630,000000,4.49634,4.59429,4.42511,4.48744,139900.59874976042,0
+CRESY.US,D,20220701,000000,4.37169,4.52163,4.27375,4.46073,116227.77942086731,0
+CRESY.US,D,20220705,000000,4.42511,4.42511,3.84638,4.11349,315828.28935393196,0
+CRESY.US,D,20220706,000000,4.12239,4.29886,3.97787,3.98883,244018.68153432218,0
+CRESY.US,D,20220707,000000,4.06007,4.26485,4.06007,4.23813,163682.94554208347,0
+CRESY.US,D,20220708,000000,4.18471,4.29155,4.12239,4.158,68971.6768060014,0
+CRESY.US,D,20220711,000000,4.158,4.158,3.94431,3.95321,106831.8117813875,0
+CRESY.US,D,20220712,000000,3.99774,4.08677,3.81165,3.95321,156896.49630315634,0
+CRESY.US,D,20220713,000000,3.99774,4.05115,3.87309,4.01554,87410.25309372075,0
+CRESY.US,D,20220714,000000,4.00664,4.00664,3.72172,3.81076,323250.6359048112,0
+CRESY.US,D,20220715,000000,3.8909,3.94431,3.73952,3.8909,80044.69068407602,0
+CRESY.US,D,20220718,000000,3.97993,4.21143,3.97103,4.01554,169375.18352014315,0
+CRESY.US,D,20220719,000000,4.1669,4.28266,4.07787,4.22923,164716.5445173635,0
+CRESY.US,D,20220720,000000,4.22923,4.34498,4.09568,4.158,192444.0067400249,0
+CRESY.US,D,20220721,000000,4.1669,4.1669,3.93541,4.06007,179729.25062127656,0
+CRESY.US,D,20220722,000000,4.11349,4.21143,4.04226,4.158,124792.18903702513,0
+CRESY.US,D,20220725,000000,4.18471,4.54086,4.08677,4.42511,295627.38427842286,0
+CRESY.US,D,20220726,000000,4.54086,4.63879,4.38949,4.62098,221324.16576227846,0
+CRESY.US,D,20220727,000000,4.61209,4.93262,4.46963,4.84358,298341.1132752487,0
+CRESY.US,D,20220728,000000,4.86138,5.12849,4.80797,5.10178,298083.77690486,0
+CRESY.US,D,20220729,000000,5.11959,5.25315,5.03056,5.19082,438320.4016589296,0
+CRESY.US,D,20220801,000000,5.16411,5.19127,4.94152,5.01275,232729.909187025,0
+CRESY.US,D,20220802,000000,5.03056,5.28877,4.92435,5.18192,219635.52875328186,0
+CRESY.US,D,20220803,000000,5.18192,5.45793,5.1731,5.43122,277478.78992543486,0
+CRESY.US,D,20220804,000000,5.48465,5.56032,5.29768,5.35109,136705.16158852947,0
+CRESY.US,D,20220805,000000,5.23535,5.53808,5.13739,5.50246,234368.5676447478,0
+CRESY.US,D,20220808,000000,5.44013,5.67162,5.44013,5.56478,134706.01953757633,0
+CRESY.US,D,20220809,000000,5.54697,5.56478,5.19082,5.25315,185592.69172178494,0
+CRESY.US,D,20220810,000000,5.19973,5.35999,5.14631,5.19082,145635.37166507446,0
+CRESY.US,D,20220811,000000,5.25315,5.44717,5.23535,5.3956,136475.47292735614,0
+CRESY.US,D,20220812,000000,5.38671,5.60555,5.38671,5.52917,144499.68884038404,0
+CRESY.US,D,20220815,000000,5.47574,5.48465,5.31548,5.46684,92901.19448122437,0
+CRESY.US,D,20220816,000000,5.50246,5.56478,5.41342,5.53808,73073.42714277885,0
+CRESY.US,D,20220817,000000,5.41342,5.50246,5.35999,5.40451,98192.3280009758,0
+CRESY.US,D,20220818,000000,5.38671,5.58258,5.34217,5.52917,77167.20217882111,0
+CRESY.US,D,20220819,000000,5.42232,5.50246,5.23535,5.27987,169705.8926572955,0
+CRESY.US,D,20220822,000000,5.08398,5.29768,4.99495,5.22644,173439.39677479365,0
+CRESY.US,D,20220823,000000,5.22644,5.58258,5.20864,5.57368,207525.83211697626,0
+CRESY.US,D,20220824,000000,5.636,5.93873,5.47574,5.91201,327523.27035200794,0
+CRESY.US,D,20220825,000000,5.95654,6.27706,5.8765,6.22365,281149.5550104829,0
+CRESY.US,D,20220826,000000,6.30378,6.30378,5.78737,5.85859,255890.18252200354,0
+CRESY.US,D,20220829,000000,5.74286,6.09898,5.68142,5.95654,204184.71279564925,0
+CRESY.US,D,20220830,000000,5.91201,5.91201,5.54697,5.56478,147110.2706143681,0
+CRESY.US,D,20220831,000000,5.49354,5.66361,5.38671,5.56478,100950.7186819186,0
+CRESY.US,D,20220901,000000,5.44013,5.55588,5.3689,5.55588,166951.75547007815,0
+CRESY.US,D,20220902,000000,5.60929,5.72505,5.44903,5.46684,71101.18843963905,0
+CRESY.US,D,20220906,000000,5.51136,5.78737,5.48465,5.6271,114043.61039285785,0
+CRESY.US,D,20220907,000000,5.56478,5.76066,5.50246,5.74286,161712.51457377698,0
+CRESY.US,D,20220908,000000,5.76066,5.78737,5.50841,5.52027,81943.87563248152,0
+CRESY.US,D,20220909,000000,5.60039,5.93873,5.56478,5.93873,153940.3181639809,0
+CRESY.US,D,20220912,000000,6.00996,6.14441,5.76956,5.82298,108584.25119626558,0
+CRESY.US,D,20220913,000000,5.82298,5.84079,5.44013,5.48465,127802.5992211998,0
+CRESY.US,D,20220914,000000,5.43122,5.68053,5.43122,5.6449,92167.78582561671,0
+CRESY.US,D,20220915,000000,5.47574,5.60929,5.12858,5.24425,221583.62887952983,0
+CRESY.US,D,20220916,000000,5.12849,5.43122,5.03946,5.13739,187201.57572342965,0
+CRESY.US,D,20220919,000000,5.04838,5.44013,5.04838,5.42232,188638.1932291944,0
+CRESY.US,D,20220920,000000,5.33328,5.43122,5.08736,5.26206,127465.5098434593,0
+CRESY.US,D,20220921,000000,5.34217,5.34217,5.02166,5.05728,212237.63979132383,0
+CRESY.US,D,20220922,000000,5.09288,5.25315,5.04838,5.13739,101350.54709210923,0
+CRESY.US,D,20220923,000000,4.98604,4.98604,4.75455,4.86138,182175.00951340012,0
+CRESY.US,D,20220926,000000,4.78127,4.95043,4.70112,4.74565,104508.8725205858,0
+CRESY.US,D,20220927,000000,4.75455,5.03056,4.74565,4.81688,114859.21781470948,0
+CRESY.US,D,20220928,000000,4.87029,4.99486,4.67441,4.94152,135736.4283925623,0
+CRESY.US,D,20220929,000000,4.80797,4.91481,4.70112,4.85248,61046.88630880546,0
+CRESY.US,D,20220930,000000,4.84358,5.0261,4.53195,4.87029,232312.00342850128,0
+CRESY.US,D,20221003,000000,4.88809,5.18192,4.85248,5.08398,170898.99764727926,0
+CRESY.US,D,20221004,000000,5.16411,5.30025,5.03946,5.04838,105015.35728594166,0
+CRESY.US,D,20221005,000000,4.99005,5.06173,4.87919,4.95933,52309.997522081365,0
+CRESY.US,D,20221006,000000,4.95043,5.04838,4.83468,4.86138,68811.10741786633,0
+CRESY.US,D,20221007,000000,4.84358,4.94152,4.6477,4.69222,55187.48602733628,0
+CRESY.US,D,20221010,000000,4.71002,4.92371,4.69222,4.86138,58765.73762385615,0
+CRESY.US,D,20221011,000000,4.94152,4.94152,4.61209,4.69222,110487.6896383965,0
+CRESY.US,D,20221012,000000,4.75455,4.75455,4.46963,4.70112,126726.46530866543,0
+CRESY.US,D,20221013,000000,4.46963,4.87919,4.46073,4.74565,85368.36343082701,0
+CRESY.US,D,20221014,000000,4.84358,4.84358,4.54976,4.63879,65859.50178444576,0
+CRESY.US,D,20221017,000000,4.72784,4.94152,4.6851,4.80797,133448.04876827975,0
+CRESY.US,D,20221018,000000,4.93262,4.94152,4.71002,4.77235,51697.91977499167,0
+CRESY.US,D,20221019,000000,4.74565,4.75455,4.59429,4.60319,63403.21549535178,0
+CRESY.US,D,20221020,000000,4.58538,4.76745,4.49973,4.54086,58098.5771330221,0
+CRESY.US,D,20221021,000000,4.50525,4.79007,4.49634,4.67441,64117.483429194996,0
+CRESY.US,D,20221024,000000,4.65661,4.66551,4.54086,4.54976,65452.86778429444,0
+CRESY.US,D,20221025,000000,4.60319,4.73674,4.57655,4.71893,73214.85580914946,0
+CRESY.US,D,20221026,000000,4.76346,4.83468,4.69222,4.76346,70434.027948805,0
+CRESY.US,D,20221027,000000,4.63879,4.72784,4.46963,4.62098,174860.06367908802,0
+CRESY.US,D,20221028,000000,4.61209,4.70112,4.55866,4.63879,57378.67331999269,0
+CRESY.US,D,20221031,000000,4.67441,4.81277,4.65661,4.71893,66314.41293838074,0
+CRESY.US,D,20221101,000000,4.83468,4.91535,4.67441,4.85248,118893.65661328197,0
+CRESY.US,D,20221102,000000,4.87919,5.02166,4.66551,4.66551,54367.51877441607,0
+CRESY.US,D,20221103,000000,4.63879,4.88809,4.6299,4.77235,64716.162671049584,0
+CRESY.US,D,20221104,000000,4.93262,5.08665,4.91481,5.04838,104911.99738841366,0
+CRESY.US,D,20221107,000000,5.11959,5.16402,4.98248,5.03056,89388.0213387036,0
+CRESY.US,D,20221108,000000,5.07508,5.12849,4.98604,5.12849,47076.179830280125,0
+CRESY.US,D,20221109,000000,5.07508,5.07508,4.38059,4.59429,246745.17101232425,0
+CRESY.US,D,20221110,000000,4.79016,4.79016,4.38949,4.56757,174189.0750439011,0
+CRESY.US,D,20221111,000000,4.57647,4.88809,4.53195,4.68331,91620.89286986926,0
+CRESY.US,D,20221114,000000,4.68331,5.02166,4.67976,4.92371,117299.65983967624,0
+CRESY.US,D,20221115,000000,4.95933,4.97277,4.67441,4.68331,90112.49765748785,0
+CRESY.US,D,20221116,000000,4.63879,4.79907,4.54086,4.58538,96365.02709653012,0
+CRESY.US,D,20221117,000000,4.46963,4.6299,4.40729,4.54976,106323.83829322776,0
+CRESY.US,D,20221118,000000,4.63879,4.66818,4.49634,4.57647,69210.93582805697,0
+CRESY.US,D,20221121,000000,4.63879,4.63879,4.36279,4.3984,82965.99017470288,0
+CRESY.US,D,20221122,000000,4.61209,4.71893,4.51859,4.66551,179896.20024999982,0
+CRESY.US,D,20221123,000000,4.66551,4.97713,4.66551,4.90591,105700.48878776566,0
+CRESY.US,D,20221125,000000,4.94152,5.1552,4.94152,5.03946,95800.05679244957,0
+CRESY.US,D,20221128,000000,5.07508,5.22644,5.05728,5.14631,97707.11070424713,0
+CRESY.US,D,20221129,000000,5.20864,5.28877,5.04838,5.22644,102951.03044364626,0
+CRESY.US,D,20221130,000000,5.27987,5.33328,5.11959,5.33328,59766.47836010722,0
+CRESY.US,D,20221201,000000,5.41162,5.53919,5.37519,5.50274,110400.49301702515,0
+CRESY.US,D,20221202,000000,5.48451,5.58473,5.36608,5.39341,67582.48575527524,0
+CRESY.US,D,20221205,000000,5.44808,5.44808,5.15654,5.15654,140429.09534514538,0
+CRESY.US,D,20221206,000000,5.06543,5.15654,4.91967,4.91967,77888.16936528186,0
+CRESY.US,D,20221207,000000,4.94699,5.19299,4.93005,5.14743,67839.29043894821,0
+CRESY.US,D,20221208,000000,5.17476,5.24946,4.93789,4.95612,58391.96186273379,0
+CRESY.US,D,20221209,000000,4.79212,5.01979,4.70101,4.78301,65212.65172615065,0
+CRESY.US,D,20221212,000000,4.88322,5.27434,4.87411,5.24765,157151.70592668225,0
+CRESY.US,D,20221213,000000,5.27497,5.49363,5.18844,5.19299,103755.04709509609,0
+CRESY.US,D,20221214,000000,5.13831,5.51185,4.87757,5.32965,141970.98682061458,0
+CRESY.US,D,20221215,000000,5.23853,5.37519,5.22031,5.24765,61374.192650977464,0
+CRESY.US,D,20221216,000000,5.26586,5.52096,5.15153,5.44808,182223.92469124257,0
+CRESY.US,D,20221219,000000,5.49363,5.60295,5.39341,5.45719,228280.75475022287,0
+CRESY.US,D,20221220,000000,5.4663,5.69406,5.37528,5.59385,151671.07926146282,0
+CRESY.US,D,20221221,000000,5.65762,5.69406,5.47077,5.57562,164678.2630738346,0
+CRESY.US,D,20221222,000000,5.57562,5.60113,5.37519,5.57562,106554.27131580304,0
+CRESY.US,D,20221223,000000,5.59385,5.64842,5.3843,5.62118,101723.25947980024,0
+CRESY.US,D,20221227,000000,5.67584,6.09037,5.63029,5.95827,374834.88105999073,0
+CRESY.US,D,20221228,000000,5.91271,6.14959,5.88548,6.08581,177012.33150415675,0
+CRESY.US,D,20221229,000000,6.14046,6.44112,5.98651,6.11314,202862.93962047118,0
+CRESY.US,D,20221230,000000,6.04026,6.24397,5.98559,6.09492,92349.51634503581,0
+CRESY.US,D,20230103,000000,6.09492,6.21591,5.66673,5.79428,300608.2254309041,0
+CRESY.US,D,20230104,000000,5.87626,6.17692,5.36608,6.06758,289371.55838174344,0
+CRESY.US,D,20230105,000000,6.13136,6.28624,5.93092,6.23158,100884.68319183128,0
+CRESY.US,D,20230106,000000,6.31357,6.41197,6.22246,6.35001,154248.69645907474,0
+CRESY.US,D,20230109,000000,6.45934,6.6051,6.26803,6.35001,142326.1535466882,0
+CRESY.US,D,20230110,000000,6.4229,6.432,6.17692,6.25891,91128.97632052303,0
+CRESY.US,D,20230111,000000,6.30446,6.38646,6.10557,6.37735,138166.23668321545,0
+CRESY.US,D,20230112,000000,6.19514,6.41698,5.9947,6.14046,176466.82093387004,0
+CRESY.US,D,20230113,000000,6.06758,6.36578,5.92182,6.27712,125412.13574750688,0
+CRESY.US,D,20230117,000000,6.35001,6.69621,6.20425,6.65066,305214.7591355472,0
+CRESY.US,D,20230118,000000,6.65977,6.83278,6.03116,6.06758,336130.21490542,0
+CRESY.US,D,20230119,000000,6.05848,6.14046,5.80339,6.09492,183693.50677337943,0
+CRESY.US,D,20230120,000000,5.94005,6.29535,5.82161,6.15869,119269.02743455136,0
+CRESY.US,D,20230123,000000,6.18603,6.54134,6.18603,6.24069,177327.09003983872,0
+CRESY.US,D,20230124,000000,6.25891,6.39556,6.11824,6.28624,50384.65358726447,0
+CRESY.US,D,20230125,000000,6.31357,6.49579,6.19514,6.48666,110450.47156829898,0
+CRESY.US,D,20230126,000000,6.47757,6.63244,6.29535,6.6051,158837.15281538476,0
+CRESY.US,D,20230127,000000,6.6051,6.79187,6.514,6.52311,124850.67457574981,0
+CRESY.US,D,20230130,000000,6.46845,6.46845,6.18603,6.21336,81111.89225978697,0
+CRESY.US,D,20230131,000000,6.13136,6.30383,5.94005,6.2498,111480.88042328494,0
+CRESY.US,D,20230201,000000,6.14959,6.45934,6.11314,6.36823,71936.78728200022,0
+CRESY.US,D,20230202,000000,6.45023,6.48666,6.10412,6.21336,124125.45389556362,0
+CRESY.US,D,20230203,000000,6.16781,6.23158,5.96737,5.96737,86071.0405942684,0
+CRESY.US,D,20230206,000000,5.96737,6.04026,5.72138,5.84893,88058.80454950604,0
+CRESY.US,D,20230207,000000,5.82161,5.94005,5.77605,5.92182,84511.2844451524,0
+CRESY.US,D,20230208,000000,5.85805,6.04026,5.7305,5.92182,61782.528048618966,0
+CRESY.US,D,20230209,000000,5.89449,5.92182,5.56651,5.57562,208940.1187806825,0
+CRESY.US,D,20230210,000000,5.57562,5.78516,5.33875,5.69406,216046.64342244843,0
+CRESY.US,D,20230213,000000,5.78516,6.2498,5.78516,6.21336,224388.8079914524,0
+CRESY.US,D,20230214,000000,6.22246,6.514,6.22246,6.40468,259799.1432556758,0
+CRESY.US,D,20230215,000000,6.40468,6.48666,6.26803,6.28624,136844.46350803738,0
+CRESY.US,D,20230216,000000,6.32269,6.35913,6.14639,6.3318,103801.09116467388,0
+CRESY.US,D,20230217,000000,6.14503,6.46781,6.14503,6.24069,124088.2358254661,0
+CRESY.US,D,20230221,000000,6.25891,6.35457,6.14046,6.17692,58728.94490313116,0
+CRESY.US,D,20230222,000000,6.23158,6.44112,6.21336,6.35001,76465.58838881105,0
+CRESY.US,D,20230223,000000,6.53223,6.82377,6.35001,6.64155,350865.3805437487,0
+CRESY.US,D,20230224,000000,6.56866,6.79643,6.55955,6.65066,142018.8386250257,0
+CRESY.US,D,20230227,000000,6.64155,7.23373,6.64155,7.04241,326781.03569692,0
+CRESY.US,D,20230228,000000,7.13351,7.25195,6.91486,6.96042,189552.69438016234,0
+CRESY.US,D,20230301,000000,7.01508,7.1973,6.99686,7.13351,188009.7395312618,0
+CRESY.US,D,20230302,000000,7.15174,7.15174,6.63244,6.65977,311366.37443595356,0
+CRESY.US,D,20230303,000000,6.73266,6.92215,6.68711,6.81464,248623.08849210257,0
+CRESY.US,D,20230306,000000,6.79643,7.1973,6.73266,6.96042,164107.23154119533,0
+CRESY.US,D,20230307,000000,7.04241,7.18818,6.84198,6.90576,164714.41777050076,0
+CRESY.US,D,20230308,000000,7.00597,7.09525,6.83287,6.9422,129804.93139244702,0
+CRESY.US,D,20230309,000000,6.87843,7.00597,6.37735,6.49579,195046.0815265581,0
+CRESY.US,D,20230310,000000,6.432,6.45934,6.11314,6.17692,183627.57762063522,0
+CRESY.US,D,20230313,000000,6.01293,6.09492,5.88856,5.98559,178984.88921932594,0
+CRESY.US,D,20230314,000000,6.04026,6.28351,5.9947,6.06758,97165.959965029,0
+CRESY.US,D,20230315,000000,5.97649,5.97649,5.67347,5.83072,184768.57731248243,0
+CRESY.US,D,20230316,000000,5.89449,6.04017,5.69406,5.91271,176787.95971014016,0
+CRESY.US,D,20230317,000000,5.88538,5.92911,5.72138,5.81249,78285.44567923724,0
+CRESY.US,D,20230320,000000,5.76694,5.94915,5.76694,5.93092,84736.29426322778,0
+CRESY.US,D,20230321,000000,6.0767,6.14065,5.9036,5.92182,134855.9551913978,0
+CRESY.US,D,20230322,000000,5.93092,5.96173,5.61207,5.61207,100183.2820765075,0
+CRESY.US,D,20230323,000000,5.69406,5.71683,5.37519,5.47542,152765.29052233027,0
+CRESY.US,D,20230324,000000,5.49363,5.57562,5.39341,5.45719,61384.0820238891,0
+CRESY.US,D,20230327,000000,5.49363,5.78516,5.47542,5.68496,85144.62966086926,0
+CRESY.US,D,20230328,000000,5.75783,5.91263,5.64851,5.75328,131796.62982938066,0
+CRESY.US,D,20230329,000000,5.77605,5.90479,5.77605,5.81249,90133.33977674248,0
+CRESY.US,D,20230330,000000,5.91271,5.91271,5.70316,5.77605,45719.74068123979,0
+CRESY.US,D,20230331,000000,5.86716,5.87572,5.75783,5.80339,85336.67490257253,0
+CRESY.US,D,20230403,000000,5.81249,5.98559,5.65762,5.94915,158910.52558214846,0
+CRESY.US,D,20230404,000000,5.97649,6.03116,5.81249,5.93549,105310.33707580039,0
+CRESY.US,D,20230405,000000,5.88538,5.92182,5.60295,5.75783,180314.10600852352,0
+CRESY.US,D,20230406,000000,5.80339,5.80339,5.63102,5.69406,36693.933333215704,0
+CRESY.US,D,20230410,000000,5.69406,5.89449,5.67584,5.87626,60384.19198638311,0
+CRESY.US,D,20230411,000000,5.84893,6.0849,5.76694,5.93092,92665.65726617856,0
+CRESY.US,D,20230412,000000,5.95827,6.35001,5.9036,6.15869,186429.56661226373,0
+CRESY.US,D,20230413,000000,6.19514,6.4229,6.17692,6.30446,177331.34353356416,0
+CRESY.US,D,20230414,000000,6.3409,6.432,6.20425,6.38646,109593.39258262438,0
+CRESY.US,D,20230417,000000,6.41378,6.46845,6.18603,6.30446,91920.33882813969,0
+CRESY.US,D,20230418,000000,6.28624,6.33307,5.97649,6.03116,205426.73296347546,0
+CRESY.US,D,20230419,000000,6.12226,6.12226,5.71228,5.7715,203238.31044174058,0
+CRESY.US,D,20230420,000000,5.81249,5.85176,5.70316,5.77605,124119.07365497548,0
+CRESY.US,D,20230421,000000,5.83983,5.83983,5.67584,5.73961,45611.063916554995,0
+CRESY.US,D,20230424,000000,5.69406,5.94005,5.69406,5.84893,101344.59220089365,0
+CRESY.US,D,20230425,000000,5.84893,5.9036,5.70316,5.76694,62279.76146512199,0
+CRESY.US,D,20230426,000000,5.77605,5.85805,5.64851,5.7305,112639.95746346522,0
+CRESY.US,D,20230427,000000,5.79428,5.8124,5.61207,5.65762,62802.19683194821,0
+CRESY.US,D,20230428,000000,5.61207,5.74417,5.56651,5.62118,143551.15973961266,0
+CRESY.US,D,20230501,000000,5.77605,5.77605,5.49363,5.53919,41948.27413224216,0
+CRESY.US,D,20230502,000000,5.53919,5.53919,5.3843,5.41162,127812.16958208202,0
+CRESY.US,D,20230503,000000,5.47542,5.58473,5.31142,5.3843,207026.04660423798,0
+CRESY.US,D,20230504,000000,5.33875,5.40243,5.11099,5.32965,240853.01882916925,0
+CRESY.US,D,20230505,000000,5.3843,5.63029,5.28409,5.52096,143163.02843716697,0
+CRESY.US,D,20230508,000000,5.55739,5.62572,5.47542,5.53919,242190.74260581768,0
+CRESY.US,D,20230509,000000,5.47542,5.75783,5.4663,5.50274,242949.99123580733,0
+CRESY.US,D,20230510,000000,5.58655,5.66104,5.4656,5.54931,145676.84322889743,0
+CRESY.US,D,20230511,000000,5.49344,5.63311,5.40034,5.40965,68256.34549872683,0
+CRESY.US,D,20230512,000000,5.35378,5.69829,5.13032,5.43758,148236.38307817627,0
+CRESY.US,D,20230515,000000,5.38171,5.55396,5.38171,5.50276,87075.07778815669,0
+CRESY.US,D,20230516,000000,5.54931,5.60751,5.44689,5.48413,93292.51590396414,0
+CRESY.US,D,20230517,000000,5.56793,5.77277,5.4562,5.67966,136789.16808960677,0
+CRESY.US,D,20230518,000000,5.67966,5.80071,5.54931,5.6238,58714.8020364941,0
+CRESY.US,D,20230519,000000,5.66104,5.9683,5.58655,5.82863,174922.80271153816,0
+CRESY.US,D,20230522,000000,5.72622,6.12659,5.72622,5.97762,206343.3608613061,0
+CRESY.US,D,20230523,000000,6.04278,6.18246,5.9683,6.17315,120881.10155649019,0
+CRESY.US,D,20230524,000000,6.20107,6.27557,5.95899,6.13589,89229.57869743125,0
+CRESY.US,D,20230525,000000,6.08935,6.08935,5.95899,6.0521,75498.34391564775,0
+CRESY.US,D,20230526,000000,6.02417,6.21039,6.02417,6.13589,199090.09068601276,0
+CRESY.US,D,20230530,000000,6.12659,6.229,6.06141,6.15452,122447.45062088061,0
+CRESY.US,D,20230531,000000,5.98693,5.98693,5.81467,5.88451,136324.47390010327,0
+CRESY.US,D,20230601,000000,5.95899,6.11718,5.86588,6.03348,160917.11124712115,0
+CRESY.US,D,20230602,000000,6.10796,6.23832,6.01485,6.14521,130867.24145037372,0
+CRESY.US,D,20230605,000000,6.15452,6.48031,6.14707,6.29418,146540.30245516018,0
+CRESY.US,D,20230606,000000,6.37798,6.74502,6.26626,6.69455,267407.5801570427,0
+CRESY.US,D,20230607,000000,6.75042,6.82491,6.54558,6.63869,113757.56293982254,0
+CRESY.US,D,20230608,000000,6.59213,6.60144,6.47109,6.5549,59639.61790974621,0
+CRESY.US,D,20230609,000000,6.61076,6.65154,6.4804,6.54558,61325.80915985068,0
+CRESY.US,D,20230612,000000,6.51765,6.74111,6.51765,6.62937,85932.37669881932,0
+CRESY.US,D,20230613,000000,6.67594,6.74111,6.57351,6.65731,41957.10013172243,0
+CRESY.US,D,20230614,000000,6.61076,6.71317,6.52696,6.61076,60576.13089074324,0
+CRESY.US,D,20230615,000000,6.5642,6.82491,6.54558,6.70387,138631.9942461503,0
+CRESY.US,D,20230616,000000,6.76905,7.03906,6.61541,6.96457,287410.69777431915,0
+CRESY.US,D,20230620,000000,7.1601,7.88636,7.10424,7.73738,593762.2031079881,0
+CRESY.US,D,20230621,000000,7.73738,8.92918,7.5046,7.86773,656318.33532792,0
+CRESY.US,D,20230622,000000,7.82118,7.90311,7.54185,7.75599,216506.0207447951,0
+CRESY.US,D,20230623,000000,7.70945,7.99808,7.45805,7.75599,227099.34686798407,0
+CRESY.US,D,20230626,000000,8.02601,8.12843,7.68152,7.85843,245800.89540527828,0
+CRESY.US,D,20230627,000000,7.87704,7.99808,7.48599,7.51392,226242.26788230948,0
+CRESY.US,D,20230628,000000,7.51392,8.14706,7.21597,7.29977,327471.16505387134,0
+CRESY.US,D,20230629,000000,7.17872,7.38356,7.13217,7.26252,187361.08173813336,0
+CRESY.US,D,20230630,000000,7.13217,7.3398,7.01206,7.19734,172540.8462252961,0
+CRESY.US,D,20230703,000000,7.23459,7.44548,7.20666,7.3277,99706.46542988655,0
+CRESY.US,D,20230705,000000,7.42081,7.82118,7.26252,7.64427,205719.16065709892,0
+CRESY.US,D,20230706,000000,7.59771,7.59771,7.00181,7.10424,235452.14517130164,0
+CRESY.US,D,20230707,000000,7.20666,7.53253,7.20666,7.4953,142523.94100492078,0
+CRESY.US,D,20230710,000000,7.46736,7.4953,7.27183,7.36494,136189.42547432083,0
+CRESY.US,D,20230711,000000,7.25321,7.39222,7.18803,7.25321,77758.11879462679,0
+CRESY.US,D,20230712,000000,7.21597,7.52323,7.16941,7.30908,304905.31746702193,0
+CRESY.US,D,20230713,000000,7.31839,7.62564,7.25321,7.62564,245863.6344377284,0
+CRESY.US,D,20230714,000000,7.58841,7.58841,7.23459,7.31839,92977.86370562528,0
+CRESY.US,D,20230717,000000,7.42081,7.77463,7.38822,7.67221,145438.64758027322,0
+CRESY.US,D,20230718,000000,7.68152,7.76532,7.57444,7.61634,95284.74602761347,0
+CRESY.US,D,20230719,000000,7.68152,7.70945,7.34632,7.35563,98216.78558989703,0
+CRESY.US,D,20230720,000000,7.43943,7.58375,7.35563,7.48599,74015.15065358955,0
+CRESY.US,D,20230721,000000,7.5046,7.81186,7.35563,7.60703,281164.44223852194,0
+CRESY.US,D,20230724,000000,7.86773,7.86773,7.51392,7.66288,219094.27167672061,0
+CRESY.US,D,20230725,000000,7.68152,7.86698,7.5791,7.67221,77842.86965710601,0
+CRESY.US,D,20230726,000000,7.68152,7.70945,7.4953,7.67221,102129.46813057901,0
+CRESY.US,D,20230727,000000,7.69082,7.69082,7.31839,7.35563,77741.95551847013,0
+CRESY.US,D,20230728,000000,7.37425,7.61568,7.37425,7.55116,55977.253474805904,0
+CRESY.US,D,20230731,000000,7.56047,7.65814,7.31839,7.41149,102075.76777229542,0
+CRESY.US,D,20230801,000000,7.34632,7.44864,7.20666,7.25321,51523.313857562665,0
+CRESY.US,D,20230802,000000,7.20666,7.30442,6.97388,7.02044,154389.061752014,0
+CRESY.US,D,20230803,000000,6.9925,7.12286,6.75042,6.84353,109958.1296695802,0
+CRESY.US,D,20230804,000000,6.87146,6.9831,6.67594,6.74111,113947.90678403564,0
+CRESY.US,D,20230807,000000,6.63869,6.81559,6.57537,6.67594,132448.47774280317,0
+CRESY.US,D,20230808,000000,6.57351,6.93664,6.57351,6.81559,239574.84396467687,0
+CRESY.US,D,20230809,000000,6.81559,6.97388,6.72248,6.79698,159128.5171355769,0
+CRESY.US,D,20230810,000000,6.9087,6.9534,6.80628,6.84353,88143.76808667154,0
+CRESY.US,D,20230811,000000,6.88077,7.06699,6.8668,6.94595,124082.91895830931,0
+CRESY.US,D,20230814,000000,6.95526,7.38356,6.42454,6.97388,390148.52184497815,0
+CRESY.US,D,20230815,000000,7.02044,7.10508,6.79698,6.84353,294800.0797488263,0
+CRESY.US,D,20230816,000000,6.93664,7.3277,6.63869,7.18803,177351.54762875996,0
+CRESY.US,D,20230817,000000,7.18803,7.42081,7.16941,7.30908,120484.46326659362,0
+CRESY.US,D,20230818,000000,7.26252,7.48599,7.17872,7.44874,129210.50564431786,0
+CRESY.US,D,20230821,000000,7.45805,7.52323,7.17872,7.28114,86926.84353182538,0
+CRESY.US,D,20230822,000000,7.09492,7.48599,7.09492,7.43012,133411.89407161355,0
+CRESY.US,D,20230823,000000,7.31839,7.68152,7.31839,7.63496,145007.98134057323,0
+CRESY.US,D,20230824,000000,7.71875,7.82118,7.29045,7.34632,168384.11948211744,0
+CRESY.US,D,20230825,000000,7.43943,7.51392,7.17872,7.43943,135435.49371148794,0
+CRESY.US,D,20230828,000000,7.43943,7.73738,7.37425,7.66288,84687.59176007158,0
+CRESY.US,D,20230829,000000,7.67221,7.79325,7.58841,7.61634,54525.11071694334,0
+CRESY.US,D,20230830,000000,7.51392,7.68152,7.47667,7.53253,58189.70823608949,0
+CRESY.US,D,20230831,000000,7.5046,7.5046,7.2439,7.44874,169801.59626611773,0
+CRESY.US,D,20230901,000000,7.4953,7.4953,7.1601,7.1601,144799.56014802706,0
+CRESY.US,D,20230905,000000,7.16941,7.29045,6.88077,6.89939,213898.6290911051,0
+CRESY.US,D,20230906,000000,6.9925,6.9925,6.64801,6.72248,176635.897309456,0
+CRESY.US,D,20230907,000000,6.65731,6.72248,6.35192,6.44316,235800.93165678708,0
+CRESY.US,D,20230908,000000,6.47109,6.54558,6.21039,6.28487,272098.1203627631,0
+CRESY.US,D,20230911,000000,6.28487,6.46179,6.14521,6.33143,178794.54537511285,0
+CRESY.US,D,20230912,000000,6.24763,6.75973,6.24763,6.67594,207895.88607108887,0
+CRESY.US,D,20230913,000000,6.69455,6.93664,6.64801,6.77835,94204.35862135368,0
+CRESY.US,D,20230914,000000,6.89939,6.93664,6.66662,6.79698,66019.22047383574,0
+CRESY.US,D,20230915,000000,6.71317,6.93664,6.65731,6.7318,36303.56894656417,0
+CRESY.US,D,20230918,000000,6.70387,6.85284,6.66662,6.83422,113973.42774638823,0
+CRESY.US,D,20230919,000000,6.79698,6.98254,6.65731,6.69455,59302.31585731942,0
+CRESY.US,D,20230920,000000,6.7318,7.01113,6.52696,6.5642,53797.01892849248,0
+CRESY.US,D,20230921,000000,6.47109,6.5549,6.31281,6.42454,121258.5991246223,0
+CRESY.US,D,20230922,000000,6.35937,6.49902,6.35005,6.37798,45881.58611749249,0
+CRESY.US,D,20230925,000000,6.47109,6.57351,6.29418,6.36868,76052.5741480716,0
+CRESY.US,D,20230926,000000,6.29418,6.36402,6.16383,6.18246,107602.75751912208,0
+CRESY.US,D,20230927,000000,6.15452,6.35005,6.15452,6.3035,87025.63092359854,0
+CRESY.US,D,20230928,000000,6.36868,6.48972,6.33152,6.39661,63370.676268352225,0
+CRESY.US,D,20230929,000000,6.4804,6.52696,6.15452,6.229,89756.90558204173,0
+CRESY.US,D,20231002,000000,6.17315,6.28487,5.98693,6.0521,212982.00119327448,0
+CRESY.US,D,20231003,000000,5.95899,6.13589,5.7914,5.88451,104570.65451694772,0
+CRESY.US,D,20231004,000000,5.84726,5.986,5.73562,5.90313,112486.83168934965,0
+CRESY.US,D,20231005,000000,5.88451,6.09866,5.86588,6.0521,65736.68215312391,0
+CRESY.US,D,20231006,000000,6.09866,6.31272,5.95433,6.15452,75684.11525410603,0
+CRESY.US,D,20231009,000000,6.08935,6.5642,6.0521,6.41522,161236.12327652855,0
+CRESY.US,D,20231010,000000,6.52696,6.5818,6.28487,6.41057,85115.06787947752,0
+CRESY.US,D,20231011,000000,6.44316,7.45805,6.35937,7.1601,493944.4024798384,0
+CRESY.US,D,20231012,000000,6.9925,7.39288,6.9413,7.05768,214566.427605998,0
+CRESY.US,D,20231013,000000,7.17872,7.3277,6.93664,7.03906,69196.04860001795,0
+CRESY.US,D,20231016,000000,7.18803,7.59771,7.16941,7.43943,144811.25725577195,0
+CRESY.US,D,20231017,000000,7.52323,7.79325,7.36494,7.73738,192366.38047953576,0
+CRESY.US,D,20231018,000000,7.75599,8.06326,7.59771,7.98877,333024.1011124231,0
+CRESY.US,D,20231019,000000,7.87704,7.87704,7.20666,7.30908,220327.78485709595,0
+CRESY.US,D,20231020,000000,7.29045,7.43012,7.13217,7.40219,75074.16425387903,0
+CRESY.US,D,20231023,000000,7.02975,7.1601,6.86224,6.91802,597536.1154158779,0
+CRESY.US,D,20231024,000000,6.9087,7.13217,6.89009,7.02044,442298.48166564014,0
+CRESY.US,D,20231025,000000,7.01113,7.33701,6.94595,7.18803,201868.6854621514,0
+CRESY.US,D,20231026,000000,7.16941,7.22528,6.96457,7.13217,97915.00021007763,0
+CRESY.US,D,20231027,000000,7.00181,7.17872,6.89009,6.9832,98974.0138103671,0
+CRESY.US,D,20231030,000000,6.82491,7.05768,6.60144,6.76905,352624.2001992149,0
+CRESY.US,D,20231031,000000,6.83422,6.89009,6.61076,6.7318,162034.71672347846,0
+CRESY.US,D,20231101,000000,6.85284,6.92733,6.69455,6.87146,78844.99277881786,0
+CRESY.US,D,20231102,000000,7.11355,7.11355,6.78776,6.94595,124868.7519240829,0
+CRESY.US,D,20231103,000000,6.9925,7.13217,6.92733,6.95526,111795.63895896693,0
+CRESY.US,D,20231106,000000,6.97388,6.9832,6.86216,6.89939,88971.81697767005,0
+CRESY.US,D,20231107,000000,6.96457,7.30442,6.88077,7.15079,103014.40750015521,0
+CRESY.US,D,20231108,000000,7.15079,7.23459,6.91337,6.94595,164131.68913011655,0
+CRESY.US,D,20231109,000000,6.91802,7.3277,6.65731,6.9925,217589.59827134895,0
+CRESY.US,D,20231110,000000,6.9925,7.23459,6.89473,7.0763,94155.97513022689,0
+CRESY.US,D,20231113,000000,7.13217,7.17872,7.02053,7.10424,116510.63675360856,0
+CRESY.US,D,20231114,000000,7.22528,7.29045,7.11355,7.21597,111926.43389102396,0
+CRESY.US,D,20231115,000000,7.1601,7.25321,7.13227,7.23459,48886.57309716723,0
+CRESY.US,D,20231116,000000,7.29977,7.35563,7.19734,7.3277,66196.3784875,0
+CRESY.US,D,20231117,000000,7.3277,7.59771,7.29511,7.5046,143627.72262667047,0
+CRESY.US,D,20231120,000000,8.65916,9.49156,8.38914,9.03159,1412359.831048599,0
+CRESY.US,D,20231121,000000,8.68709,8.96577,8.30534,8.51018,399273.3292594616,0
+CRESY.US,D,20231122,000000,8.4357,8.5195,8.20292,8.38914,608132.6316593608,0
+CRESY.US,D,20231124,000000,8.48225,8.78951,8.30534,8.32397,855234.03277119,0
+CRESY.US,D,20231127,000000,8.91987,8.91987,8.2588,8.42639,913250.6238126545,0
+CRESY.US,D,20231128,000000,8.50087,8.65916,8.19362,8.24948,314329.99618914846,0
+CRESY.US,D,20231129,000000,8.33328,8.49156,8.12843,8.32397,501900.5624932594,0
+CRESY.US,D,20231130,000000,8.33328,8.57536,8.21223,8.40776,375506.933068609,0
+CRESY.US,D,20231201,000000,8.48225,8.73365,7.88636,8.23087,846318.7099226841,0
+CRESY.US,D,20231204,000000,8.39845,8.66847,8.31494,8.37983,288594.23240342067,0
+CRESY.US,D,20231205,000000,8.33328,8.85469,8.33328,8.75227,731722.1453455201,0
+CRESY.US,D,20231206,000000,8.6329,8.8586,8.17211,8.53887,695050.6491917061,0
+CRESY.US,D,20231207,000000,8.53887,8.98085,8.46363,8.80218,564803.354451814,0
+CRESY.US,D,20231208,000000,8.74575,8.78328,8.4072,8.55767,443913.745907873,0
+CRESY.US,D,20231211,000000,8.74575,8.78328,8.43542,8.53887,480890.43023648683,0
+CRESY.US,D,20231212,000000,8.46363,9.30059,8.46363,9.22535,653497.2056145271,0
+CRESY.US,D,20231213,000000,9.31939,9.34761,8.69873,9.28178,443842.499887972,0
+CRESY.US,D,20231214,000000,9.40403,9.43695,9.0749,9.27237,469315.61043615435,0
+CRESY.US,D,20231215,000000,9.25357,9.39463,8.88681,9.21596,463569.14041309536,0
+CRESY.US,D,20231218,000000,9.31,9.42284,9.18774,9.31939,276259.1005996672,0
+CRESY.US,D,20231219,000000,9.31,9.31,8.91502,9.1031,297054.4314233054,0
+CRESY.US,D,20231220,000000,9.0749,9.22535,8.91502,8.91502,309885.09524607175,0
+CRESY.US,D,20231221,000000,9.04668,9.28178,8.69403,8.78337,337142.5464120729,0
+CRESY.US,D,20231222,000000,8.88681,9.16894,8.69873,9.02788,239836.4338287909,0
+CRESY.US,D,20231226,000000,9.13131,9.22066,9.02788,9.0749,187369.58872558424,0
+CRESY.US,D,20231227,000000,9.04668,9.19715,8.83979,8.90562,224426.02606154993,0
+CRESY.US,D,20231228,000000,8.83979,8.93195,8.66112,8.83979,295343.4635722503,0
+CRESY.US,D,20231229,000000,8.93383,8.95264,8.75516,8.91502,226967.48856249568,0
+CRESY.US,D,20240102,000000,8.89622,8.90562,8.59528,8.65171,208388.22796980766,0
+CRESY.US,D,20240103,000000,8.53887,8.75045,8.49185,8.54826,224745.03809095736,0
+CRESY.US,D,20240104,000000,8.58588,8.58588,8.39781,8.41661,172067.64504834177,0
+CRESY.US,D,20240105,000000,8.34138,8.65171,8.18151,8.47303,311509.9298491869,0
+CRESY.US,D,20240108,000000,8.6423,8.6423,8.39781,8.54826,175398.1306353552,0
+CRESY.US,D,20240109,000000,8.6423,8.6423,8.08747,8.11568,210359.7223115455,0
+CRESY.US,D,20240110,000000,8.25674,8.48244,8.03105,8.42601,232734.16268075045,0
+CRESY.US,D,20240111,000000,8.52006,8.68284,8.27555,8.33197,220560.66363856336,0
+CRESY.US,D,20240112,000000,8.48244,8.60469,8.39781,8.43542,137765.34489959347,0
+CRESY.US,D,20240116,000000,8.46363,8.52946,8.28495,8.34138,226268.85221809344,0
+CRESY.US,D,20240117,000000,8.26615,8.60469,7.99343,8.35079,180401.30262989487,0
+CRESY.US,D,20240118,000000,8.30376,8.43542,8.1296,8.32257,105538.74968885609,0
+CRESY.US,D,20240119,000000,8.3884,8.51065,8.17211,8.43542,198469.08060209968,0
+CRESY.US,D,20240122,000000,8.42601,8.80218,8.39781,8.72694,337727.40179931984,0
+CRESY.US,D,20240123,000000,8.75516,8.8586,8.56708,8.6329,159869.68841723344,0
+CRESY.US,D,20240124,000000,8.73635,8.83979,8.55767,8.6141,194269.8189216667,0
+CRESY.US,D,20240125,000000,8.6235,8.93383,8.6235,8.87741,285041.5017692534,0
+CRESY.US,D,20240126,000000,8.93383,8.93383,8.70814,8.79277,173721.19073410353,0
+CRESY.US,D,20240129,000000,8.87741,8.93383,8.54826,8.58588,160569.38813506707,0
+CRESY.US,D,20240130,000000,8.46363,8.6235,8.32276,8.54826,125987.42077387159,0
+CRESY.US,D,20240131,000000,8.70814,8.77396,8.48253,8.59528,161933.69624749944,0
+CRESY.US,D,20240201,000000,8.59528,8.87741,8.55767,8.80218,156059.62141267754,0
+CRESY.US,D,20240202,000000,8.83039,8.9106,8.72694,8.80218,107239.08380559763,0
+CRESY.US,D,20240205,000000,8.80218,8.83039,8.1533,8.36018,354221.3870931147,0
+CRESY.US,D,20240206,000000,8.36018,8.45422,8.24264,8.30376,238613.55438272914,0
+CRESY.US,D,20240207,000000,7.99343,8.09687,7.71131,8.00283,376272.5619391868,0
+CRESY.US,D,20240208,000000,7.98403,8.10628,7.54204,7.57965,262181.09974191786,0
+CRESY.US,D,20240209,000000,7.61727,7.94641,7.58906,7.71131,268850.5779033956,0
+CRESY.US,D,20240212,000000,7.71131,7.91819,7.71131,7.71131,114597.62795059542,0
+CRESY.US,D,20240213,000000,7.63607,7.64548,7.448,7.51382,160325.87561928606,0
+CRESY.US,D,20240214,000000,7.448,7.75833,7.448,7.68309,209806.7681272393,0
+CRESY.US,D,20240215,000000,7.79594,8.03105,7.66429,7.91819,236017.85983678413,0
+CRESY.US,D,20240216,000000,8.23793,8.34138,7.86177,7.88999,186663.50876716248,0
+CRESY.US,D,20240220,000000,7.82415,8.05926,7.73011,7.89939,296128.23316459253,0
+CRESY.US,D,20240221,000000,7.89939,7.96521,7.74892,7.77713,156443.4992213978,0
+CRESY.US,D,20240222,000000,7.78654,8.08277,7.68309,7.84297,181277.5223373339,0
+CRESY.US,D,20240223,000000,7.84297,7.91819,7.63607,7.72072,188238.3648190038,0
+CRESY.US,D,20240226,000000,7.6737,7.87371,7.53263,7.78654,259249.37919166367,0
+CRESY.US,D,20240227,000000,7.94453,7.94453,7.49502,7.57965,159542.1694003752,0
+CRESY.US,D,20240228,000000,7.53263,7.57965,7.29753,7.30694,199433.56030434143,0
+CRESY.US,D,20240229,000000,7.40098,7.47621,7.25992,7.36335,166051.07817371786,0
+CRESY.US,D,20240301,000000,7.33515,7.67134,7.25992,7.38217,173857.30253331736,0
+CRESY.US,D,20240304,000000,7.71131,7.81946,7.25992,7.26932,277539.4022110223,0
+CRESY.US,D,20240305,000000,7.43859,7.43859,7.2129,7.25992,119894.2910121899,0
+CRESY.US,D,20240306,000000,7.33515,7.64548,7.29753,7.61727,277837.1467718025,0
+CRESY.US,D,20240307,000000,7.51382,7.61727,7.38217,7.448,167553.62483222678,0
+CRESY.US,D,20240308,000000,7.51382,7.56178,7.37747,7.53263,139435.90456025698,0
+CRESY.US,D,20240311,000000,7.42919,7.49859,7.27872,7.40098,199342.11018924465,0
+CRESY.US,D,20240312,000000,7.47621,7.51382,7.35396,7.50442,133645.83622651233,0
+CRESY.US,D,20240313,000000,7.50442,7.84287,7.50442,7.63607,327860.3597297484,0
+CRESY.US,D,20240314,000000,7.63607,7.64548,7.42919,7.43859,112559.141082682,0
+CRESY.US,D,20240315,000000,7.4574,7.6737,7.40098,7.50442,61886.20695817637,0
+CRESY.US,D,20240318,000000,7.52323,7.95581,7.50442,7.85237,299943.61703630525,0
+CRESY.US,D,20240319,000000,7.75833,7.94876,7.59846,7.61727,221360.32045894462,0
+CRESY.US,D,20240320,000000,7.66429,7.94641,7.62667,7.93701,284555.5401111228,0
+CRESY.US,D,20240321,000000,8.02164,8.26615,7.85763,8.21913,272100.24710962584,0
+CRESY.US,D,20240322,000000,8.20972,8.33197,8.07807,8.26615,159540.04265351247,0
+CRESY.US,D,20240325,000000,8.32257,8.42564,8.18151,8.22853,188147.97807733834,0
+CRESY.US,D,20240326,000000,8.1627,8.27555,7.99343,8.08747,144245.54259028946,0
+CRESY.US,D,20240327,000000,8.11568,8.11568,7.95581,8.04985,71358.73748471397,0
+CRESY.US,D,20240328,000000,8.11568,8.41661,8.10628,8.39781,199112.4215280713,0
+CRESY.US,D,20240401,000000,8.36018,8.49185,8.29436,8.43542,123566.11947066929,0
+CRESY.US,D,20240402,000000,8.47303,8.47303,8.19091,8.30376,120440.86495590795,0
+CRESY.US,D,20240403,000000,8.35079,8.60469,8.2543,8.53887,163027.9075083669,0
+CRESY.US,D,20240404,000000,8.6329,8.80218,8.46363,8.67992,191029.72007631868,0
+CRESY.US,D,20240405,000000,8.54826,9.04668,8.53228,9.02788,248965.49473699988,0
+CRESY.US,D,20240408,000000,9.30059,9.39397,9.05608,9.11251,479396.3905654287,0
+CRESY.US,D,20240409,000000,9.12192,9.52627,9.10132,9.18774,327207.44844289456,0
+CRESY.US,D,20240410,000000,9.04668,9.04668,8.67522,9.00906,212639.5949483772,0
+CRESY.US,D,20240411,000000,9.01847,9.15953,8.8492,9.0749,102901.58357908811,0
+CRESY.US,D,20240412,000000,9.1031,9.14072,8.75516,8.79277,227598.069007291,0
+CRESY.US,D,20240415,000000,8.88681,8.90562,8.3884,8.42601,226456.00594201245,0
+CRESY.US,D,20240416,000000,8.37899,8.37899,8.10628,8.24734,231419.83311959187,0
+CRESY.US,D,20240417,000000,8.25674,8.3884,8.04045,8.20972,169088.07269367648,0
+CRESY.US,D,20240418,000000,8.22853,8.36018,8.20032,8.25674,102636.80359467995,0
+CRESY.US,D,20240419,000000,8.25674,8.6329,8.25674,8.6235,166640.18705469024,0
+CRESY.US,D,20240422,000000,8.6141,9.13131,8.55767,9.03728,233920.88743014605,0
+CRESY.US,D,20240423,000000,9.03728,9.15953,8.81158,8.94324,243169.0461626671,0
+CRESY.US,D,20240424,000000,8.868,8.98085,8.55767,8.59528,86190.6701052962,0
+CRESY.US,D,20240425,000000,8.52006,8.67052,8.42601,8.6329,83234.49196612078,0
+CRESY.US,D,20240426,000000,8.67992,8.80218,8.6141,8.67992,134381.6906410121,0
+CRESY.US,D,20240429,000000,8.67052,8.94324,8.61419,8.8492,160795.88667594633,0
+CRESY.US,D,20240430,000000,8.80218,9.12192,8.80218,8.97145,259236.61871048735,0
+CRESY.US,D,20240501,000000,8.97145,9.00897,8.72694,8.89622,129490.17285676503,0
+CRESY.US,D,20240502,000000,8.90562,9.01837,8.8586,8.93383,108400.28759264063,0
+CRESY.US,D,20240503,000000,9.12192,9.26298,8.96204,9.18774,223242.49143244838,0
+CRESY.US,D,20240506,000000,9.27237,10.1093,9.21689,9.78963,544076.0795277827,0
+CRESY.US,D,20240507,000000,9.56392,9.98708,9.40403,9.67677,319067.3248258486,0
+CRESY.US,D,20240508,000000,9.70494,10.0341,9.66738,9.79902,250496.75247815548,0
+CRESY.US,D,20240509,000000,9.81779,9.81779,9.50749,9.70494,202035.63509087462,0
+CRESY.US,D,20240510,000000,9.82718,10.0623,9.53566,9.61096,175324.7578685915,0
+CRESY.US,D,20240513,000000,9.62973,9.6727,9.20655,9.27237,146459.48607437697,0
+CRESY.US,D,20240514,000000,9.27237,9.45105,9.0937,9.39463,143580.9341956907,0
+CRESY.US,D,20240515,000000,9.50749,9.85544,9.34761,9.78024,199272.99091620636,0
+CRESY.US,D,20240516,000000,9.81779,9.81779,9.40403,9.60147,148764.87967356123,0
+CRESY.US,D,20240517,000000,9.62035,9.66738,9.3288,9.45105,115190.99032529321,0
+CRESY.US,D,20240520,000000,9.48871,9.63912,9.44908,9.56392,103924.54882005455,0
+CRESY.US,D,20240521,000000,9.62035,9.6579,9.36642,9.46986,129230.70973951368,0
+CRESY.US,D,20240522,000000,9.46986,9.48871,9.25357,9.28178,496394.4148656873,0
+CRESY.US,D,20240523,000000,9.39463,9.45096,8.66864,8.72694,180539.54117597145,0
+CRESY.US,D,20240524,000000,8.89622,8.93383,8.67522,8.79277,151155.34314725417,0
+CRESY.US,D,20240528,000000,8.88681,9.12192,8.80218,9.05608,188550.99660782304,0
+CRESY.US,D,20240529,000000,9.18774,9.23947,8.88248,9.03728,95573.87726359972,0
+CRESY.US,D,20240530,000000,9.0749,9.46516,9.0749,9.35701,210456.4892937991,0
+CRESY.US,D,20240531,000000,9.39463,9.43225,9.0749,9.31,323648.33756813913,0
+CRESY.US,D,20240603,000000,9.35701,9.47927,8.868,9.00906,124055.271249094,0
+CRESY.US,D,20240604,000000,8.96204,8.96204,8.27555,8.32257,282088.51375037205,0
+CRESY.US,D,20240605,000000,8.32257,8.58588,8.09687,8.1533,277741.4431629804,0
+CRESY.US,D,20240606,000000,8.22853,8.31317,7.84297,8.05926,243579.5083071713,0
+CRESY.US,D,20240607,000000,8.03105,8.13448,7.6878,7.86177,261185.7822101667,0
+CRESY.US,D,20240610,000000,7.50442,7.74892,7.48561,7.6925,284819.25672209956,0
+CRESY.US,D,20240611,000000,7.68309,7.77704,7.47621,7.66429,160110.0108127204,0
+CRESY.US,D,20240612,000000,7.81476,7.89939,7.71131,7.79594,132978.0377116195,0
+CRESY.US,D,20240613,000000,7.89939,8.13448,7.80535,7.98403,252603.29524567578,0
+CRESY.US,D,20240614,000000,7.93701,8.02164,7.80535,7.86177,132667.53266966293,0
+CRESY.US,D,20240617,000000,7.83356,7.93701,7.6737,7.6925,82256.18840927137,0
+CRESY.US,D,20240618,000000,7.6737,7.78654,7.6184,7.6737,209806.7681272393,0
+CRESY.US,D,20240620,000000,7.56084,7.71986,7.448,7.50442,150571.5511334386,0
+CRESY.US,D,20240621,000000,7.43859,7.49972,7.33515,7.4574,191882.54556826784,0
+CRESY.US,D,20240624,000000,7.33515,7.48091,7.28813,7.41508,200949.93081745802,0
+CRESY.US,D,20240625,000000,7.51382,7.64548,7.49502,7.50912,134751.7445951247,0
+CRESY.US,D,20240626,000000,7.55144,7.74892,7.41037,7.60786,182598.23213908062,0
+CRESY.US,D,20240627,000000,7.7019,7.87117,7.65488,7.87117,135825.75176079635,0
+CRESY.US,D,20240628,000000,7.98403,7.98403,7.65488,7.73011,88789.55477153529,0
+CRESY.US,D,20240701,000000,8.04045,8.04045,7.36335,7.448,216742.0896465566,0
+CRESY.US,D,20240702,000000,7.43859,7.55144,7.36335,7.448,155511.9840955281,0
+CRESY.US,D,20240703,000000,7.448,7.72072,7.448,7.57025,114538.07903843936,0
+CRESY.US,D,20240705,000000,7.60786,7.65488,7.448,7.61727,110749.27950251059,0
+CRESY.US,D,20240708,000000,7.6925,7.71131,7.54204,7.66899,119809.22113768126,0
+CRESY.US,D,20240709,000000,7.68309,7.82415,7.58906,7.72072,126269.21473318148,0
+CRESY.US,D,20240710,000000,7.34455,7.79594,7.31634,7.77713,248398.71669808603,0
+CRESY.US,D,20240711,000000,7.89939,7.98403,7.74892,7.84297,182824.7306799599,0
+CRESY.US,D,20240712,000000,7.88058,7.94641,7.73011,7.75833,69524.41831562131,0
+CRESY.US,D,20240715,000000,7.66429,7.79594,7.36335,7.4668,210435.22182517193,0
+CRESY.US,D,20240716,000000,7.56084,7.57965,7.36335,7.57025,193341.4939160911,0
+CRESY.US,D,20240717,000000,7.56084,7.63607,7.37276,7.53263,174971.7178893806,0
+CRESY.US,D,20240718,000000,7.54204,7.58906,7.2223,7.26932,206294.44568346365,0
+CRESY.US,D,20240719,000000,7.34455,7.6737,7.33515,7.42919,165627.85554803733,0
+CRESY.US,D,20240722,000000,7.49502,7.52323,7.35396,7.43859,85099.64896472283,0
+CRESY.US,D,20240723,000000,7.42919,7.53263,7.38227,7.50442,113356.67115620055,0
+CRESY.US,D,20240724,000000,7.49502,7.50442,7.2317,7.2317,95267.62571536859,0
+CRESY.US,D,20240725,000000,7.31634,7.36335,7.01541,7.18468,224424.96268811857,0
+CRESY.US,D,20240726,000000,7.26932,7.30505,7.15647,7.2129,200788.29805589162,0
+CRESY.US,D,20240729,000000,7.2411,7.27863,7.09534,7.11886,134090.32632082,0
+CRESY.US,D,20240730,000000,7.10945,7.18468,7.01541,7.04363,230028.94067137555,0
+CRESY.US,D,20240731,000000,7.07183,7.34445,7.07183,7.2223,236721.81304834317,0
+CRESY.US,D,20240801,000000,7.26932,7.37248,7.07183,7.10945,169751.61771484392,0
+CRESY.US,D,20240802,000000,6.94018,7.05302,6.90256,6.92137,318664.30629536393,0
+CRESY.US,D,20240805,000000,6.43236,6.82733,6.16914,6.68626,250777.48306403402,0
+CRESY.US,D,20240806,000000,6.7521,6.86494,6.70517,6.86494,126021.44872367506,0
+CRESY.US,D,20240807,000000,6.96839,7.04363,6.74269,6.77091,113643.78198266722,0
+CRESY.US,D,20240808,000000,6.77091,7.15647,6.75679,7.15647,151707.23395812899,0
+CRESY.US,D,20240809,000000,7.2317,7.4668,7.04363,7.38217,186178.61048246323,0
+CRESY.US,D,20240812,000000,7.38217,7.38217,7.19408,7.37276,163235.2653274817,0
+CRESY.US,D,20240813,000000,7.40098,7.57025,7.18468,7.43859,178285.18950149234,0
+CRESY.US,D,20240814,000000,7.48561,7.58906,7.35396,7.40098,155356.73157454986,0
+CRESY.US,D,20240815,000000,7.54204,7.84297,7.51853,7.73011,210182.1389485087,0
+CRESY.US,D,20240816,000000,7.73952,7.78654,7.43859,7.57025,116511.7001270399,0
+CRESY.US,D,20240819,000000,7.64548,7.7572,7.4668,7.64548,132606.92038407552,0
+CRESY.US,D,20240820,000000,7.64548,7.65019,7.36335,7.47621,149000.94857532275,0
+CRESY.US,D,20240821,000000,7.52323,7.52323,7.32574,7.34455,96508.58250976345,0
+CRESY.US,D,20240822,000000,7.35396,7.35396,7.09064,7.10004,142433.55426325533,0
+CRESY.US,D,20240823,000000,7.10945,7.32574,7.10475,7.28813,147183.6433811318,0
+CRESY.US,D,20240826,000000,7.33515,7.448,7.25051,7.30694,63892.792623149035,0
+CRESY.US,D,20240827,000000,7.2317,7.27872,7.13766,7.25051,79864.6615621471,0
+CRESY.US,D,20240828,000000,7.16588,7.31164,7.16588,7.25992,84654.09549698379,0
+CRESY.US,D,20240829,000000,7.25051,7.4574,7.23979,7.42919,98866.08140708428,0
+CRESY.US,D,20240830,000000,7.4668,7.87117,7.448,7.53263,237558.68793882197,0
+CRESY.US,D,20240903,000000,7.448,7.68309,7.36335,7.55144,114229.70074334551,0
+CRESY.US,D,20240904,000000,7.52323,7.9276,7.41037,7.86177,246713.2698093835,0
+CRESY.US,D,20240905,000000,8.11568,8.34138,7.87127,8.04985,433306.5959300763,0
+CRESY.US,D,20240906,000000,8.07807,8.35079,7.87306,7.91819,260925.25571948395,0
+CRESY.US,D,20240909,000000,8.02164,8.22853,7.87117,8.00283,170343.91671611034,0
+CRESY.US,D,20240910,000000,8.01224,8.01224,7.79594,7.93701,113326.89670012254,0
+CRESY.US,D,20240911,000000,7.88058,8.37899,7.84297,8.30376,309315.12708686385,0
+CRESY.US,D,20240912,000000,8.31317,8.65218,8.31317,8.58588,257583.0730247256,0
+CRESY.US,D,20240913,000000,8.49185,8.71754,8.43542,8.58588,96533.04009868468,0
+CRESY.US,D,20240916,000000,8.57648,8.868,8.5509,8.68933,209890.77462831658,0
+CRESY.US,D,20240917,000000,8.74575,8.74575,8.47303,8.6141,160356.71344879543,0
+CRESY.US,D,20240918,000000,8.6141,8.6141,8.31345,8.50124,112428.34615062496,0
+CRESY.US,D,20240919,000000,8.69873,8.73635,8.53698,8.67992,156236.14140228296,0
+CRESY.US,D,20240920,000000,8.66112,8.6788,8.3884,8.4072,130481.23689479075,0
+CRESY.US,D,20240923,000000,8.41661,8.56708,8.37899,8.47303,70056.10503130035,0
+CRESY.US,D,20240924,000000,8.72694,8.81158,8.52475,8.59528,117757.97378859157,0
+CRESY.US,D,20240925,000000,8.77396,8.92443,8.47303,8.53887,181136.09367096328,0
+CRESY.US,D,20240926,000000,8.6329,8.67052,8.32267,8.46363,93755.50869597743,0
+CRESY.US,D,20240927,000000,8.45422,8.58588,8.36959,8.53887,161952.8369692639,0
+CRESY.US,D,20240930,000000,8.57648,8.57648,8.10628,8.12509,140910.8035095506,0
+CRESY.US,D,20241001,000000,8.20032,8.36959,8.04985,8.36018,91821.23242433713,0
+CRESY.US,D,20241002,000000,8.88681,8.88681,8.24734,8.31317,126373.42532945456,0
+CRESY.US,D,20241003,000000,8.30376,8.47773,8.20972,8.43542,79639.22639469919,0
+CRESY.US,D,20241004,000000,8.51065,8.57648,8.29455,8.42601,104658.27648769162,0
+CRESY.US,D,20241007,000000,8.73446,8.73446,8.25166,8.33197,52498.74630614742,0
+CRESY.US,D,20241008,000000,8.34138,8.58588,8.23793,8.50124,68056.96298034719,0
+CRESY.US,D,20241009,000000,8.51065,8.78337,8.30376,8.77396,222755.46640088642,0
+CRESY.US,D,20241010,000000,8.70814,9.0749,8.68933,8.99026,176641.2141766128,0
+CRESY.US,D,20241011,000000,8.90562,9.0843,8.81158,8.93383,113602.31041884427,0
+CRESY.US,D,20241014,000000,8.93383,9.06549,8.83979,8.94324,249416.36507189568,0
+CRESY.US,D,20241015,000000,8.97145,8.97145,8.68463,8.78337,105989.62002375191,0
+CRESY.US,D,20241016,000000,8.89622,8.89622,8.31317,8.36959,238563.57583145532,0
+CRESY.US,D,20241017,000000,8.45422,8.52852,8.36959,8.52006,63102.70616364999,0
+CRESY.US,D,20241018,000000,8.54826,8.59528,8.23793,8.41661,111126.77707064271,0
+CRESY.US,D,20241021,000000,8.36959,8.41661,8.23793,8.36018,89955.01205230372,0
+CRESY.US,D,20241022,000000,8.31317,8.42601,8.22853,8.31317,129289.19527823836,0
+CRESY.US,D,20241023,000000,8.28495,8.41661,8.20972,8.32257,107345.42114873344,0
+CRESY.US,D,20241024,000000,8.58588,8.74575,8.31317,8.71754,173100.18065019045,0
+CRESY.US,D,20241025,000000,8.80218,9.15576,8.6141,8.96204,220594.6915883668,0
+CRESY.US,D,20241028,000000,8.98085,9.19715,8.68933,8.76456,215650.00513255183,0
+CRESY.US,D,20241029,000000,8.76456,9.30059,8.72694,9.13131,293665.4602975673,0
+CRESY.US,D,20241030,000000,9.18774,9.30059,8.98113,9.0749,126129.91281367357,0
+CRESY.US,D,20241031,000000,9.11251,9.12661,8.79277,8.92443,235391.53288571423,0
+CRESY.US,D,20241101,000000,8.91502,9.18774,8.46363,8.47303,330325.25934363634,0
+CRESY.US,D,20241104,000000,8.49185,8.88681,8.49185,8.59528,199264.4839287555,0
+CRESY.US,D,20241105,000000,8.60469,9.0937,8.60469,9.0749,159398.61398714184,0
+CRESY.US,D,20241106,000000,9.25357,9.71433,9.13131,9.45105,478894.4783058277,0
+CRESY.US,D,20241107,000000,9.59208,9.90248,9.39463,9.47456,521836.68758436025,0
+CRESY.US,D,20241108,000000,9.40403,9.72381,9.24746,9.46986,255135.18738573932,0
+CRESY.US,D,20241111,000000,9.4981,9.74648,9.22535,9.35701,212542.82796612362,0
+CRESY.US,D,20241112,000000,9.19715,9.71433,9.17833,9.64851,225490.46286633934,0
+CRESY.US,D,20241113,000000,9.68616,9.99646,9.56392,9.94943,343980.03757570527,0
+CRESY.US,D,20241114,000000,9.9683,10.2692,9.88864,10.2034,271900.3329045305,0
+CRESY.US,D,20241115,000000,10.1282,10.6548,9.98708,10.1657,283879.2346087791,0
+CRESY.US,D,20241118,000000,10.241,10.8617,10.1282,10.4949,310564.59086870955,0
+CRESY.US,D,20241119,000000,10.4573,10.8052,10.3256,10.7488,238499.77342557386,0
+CRESY.US,D,20241120,000000,10.8146,10.8936,10.5795,10.7958,216585.77375214692,0
+CRESY.US,D,20241121,000000,10.8052,10.9556,10.4855,10.5701,188908.29008075935,0
+CRESY.US,D,20241122,000000,10.5701,10.8993,10.269,10.6924,270758.26983925194,0
+CRESY.US,D,20241125,000000,10.73,11.6046,10.73,11.5199,650467.654708588,0
+CRESY.US,D,20241126,000000,11.6986,12.3945,11.3977,11.6046,596908.7250913766,0
+CRESY.US,D,20241127,000000,11.5952,11.7175,11.0968,11.172,272267.19673834904,0
+CRESY.US,D,20241129,000000,11.4353,12.3381,11.4353,12.1594,339217.18797665247,0
+CRESY.US,D,20241202,000000,11.755,11.9337,11.4635,11.8114,413648.0113045599,0
+CRESY.US,D,20241203,000000,11.8114,12.6485,11.7362,12.4603,382004.1447342068,0
+CRESY.US,D,20241204,000000,12.5073,12.8365,12.1406,12.2064,549210.0464543795,0
+CRESY.US,D,20241205,000000,12.1876,12.6954,12.1077,12.592,252406.57116087456,0
+CRESY.US,D,20241206,000000,12.6578,12.9024,12.3757,12.6202,340435.8139289888,0
+CRESY.US,D,20241209,000000,12.7143,13.2879,12.7143,12.8647,436534.99766767945,0
+CRESY.US,D,20241210,000000,12.8459,13.0243,12.3381,12.545,348269.68599780364,0
+CRESY.US,D,20241211,000000,12.7049,13.3444,12.5356,13.3349,455175.93391938624,0
+CRESY.US,D,20241212,000000,13.3349,13.3773,12.592,12.8836,438638.35031490563,0
+CRESY.US,D,20241213,000000,12.9306,12.9775,12.6578,12.8224,265193.63667295524,0
+CRESY.US,D,20241216,000000,12.8271,13.2691,12.7049,12.9681,421218.1667623979,0
+CRESY.US,D,20241217,000000,12.7518,12.9023,12.4509,12.7707,249384.46386895495,0
+CRESY.US,D,20241218,000000,12.8177,12.8177,11.9337,11.9901,314257.6867958161,0
+CRESY.US,D,20241219,000000,12.0654,12.4415,11.6986,11.7456,346641.6612743945,0
+CRESY.US,D,20241220,000000,11.1908,11.8867,10.3792,11.5011,482862.987951656,0
+CRESY.US,D,20241223,000000,11.6046,11.7927,11.4071,11.6234,207108.9897318839,0
+CRESY.US,D,20241224,000000,11.6234,11.7456,11.5614,11.6798,44158.70848400616,0
+CRESY.US,D,20241226,000000,11.6328,12.4792,11.5482,12.1594,231843.0557452724,0
+CRESY.US,D,20241227,000000,12.0654,12.2816,11.8773,12.1876,157160.21291413312,0
+CRESY.US,D,20241230,000000,12.1123,12.1594,11.6798,11.9055,208457.34724284592,0
+CRESY.US,D,20241231,000000,11.9901,11.9901,11.755,11.8773,75462.29555632472,0
+CRESY.US,D,20250102,000000,11.7833,12.7237,11.6704,12.5826,321410.9998685618,0
+CRESY.US,D,20250103,000000,12.6766,12.8271,12.1386,12.6391,208503.07230039433,0
+CRESY.US,D,20250106,000000,12.7895,13.2503,12.4792,12.7049,298504.8727836778,0
+CRESY.US,D,20250107,000000,12.7331,13.1093,12.4153,12.6954,368725.80069683865,0
+CRESY.US,D,20250108,000000,12.7801,12.9023,12.2252,12.3663,273622.9978633306,0
+CRESY.US,D,20250110,000000,12.4134,12.6391,12.0184,12.4792,194515.4581843104,0
+CRESY.US,D,20250113,000000,12.2252,12.3005,11.8876,11.9432,184818.55586375625,0
+CRESY.US,D,20250114,000000,11.9526,13.1891,11.9526,12.4227,338347.34850980155,0
+CRESY.US,D,20250115,000000,12.6578,12.9211,11.8736,12.0465,315427.39757031,0
+CRESY.US,D,20250116,000000,12.009,12.1406,11.4917,11.6798,216282.7123242099,0
+CRESY.US,D,20250117,000000,11.6892,11.9243,11.1814,11.3695,210176.82208135191,0
+CRESY.US,D,20250121,000000,11.473,12.0418,11.4071,11.9807,205758.50547405917,0
+CRESY.US,D,20250122,000000,12.1218,12.1218,11.7931,12.009,109664.63860252536,0
+CRESY.US,D,20250123,000000,11.8961,12.0748,11.661,11.9901,154030.70490564636,0
+CRESY.US,D,20250124,000000,12.3663,12.7801,12.2441,12.498,249602.45542238335,0
+CRESY.US,D,20250127,000000,12.4039,12.4039,11.8114,12.0748,261289.99280643978,0
+CRESY.US,D,20250128,000000,11.9807,12.1358,11.5669,11.9055,216344.38798322866,0
+CRESY.US,D,20250129,000000,11.8491,12.215,11.7175,12.1876,209282.5250255798,0
+CRESY.US,D,20250130,000000,12.1688,12.5309,12.0936,12.4039,168165.0645552577,0
+CRESY.US,D,20250131,000000,12.5073,12.5262,12.0469,12.0748,143140.69759510845,0
+CRESY.US,D,20250203,000000,11.614,11.8867,11.4847,11.8114,192263.23325669402,0
+CRESY.US,D,20250204,000000,11.9432,12.15,11.8585,12.15,152905.6558152695,0
+CRESY.US,D,20250205,000000,12.103,12.1582,11.4165,11.4259,292780.73360267736,0
+CRESY.US,D,20250206,000000,11.5952,11.8303,11.5199,11.7739,282242.702897919,0
+CRESY.US,D,20250207,000000,11.7268,11.8891,11.1155,11.2848,247563.96855446996,0
+CRESY.US,D,20250210,000000,11.2848,11.5482,11.0874,11.1344,222317.35654716688,0
+CRESY.US,D,20250211,000000,11.0497,11.0968,10.4949,10.5231,268582.60779869335,0
+CRESY.US,D,20250212,000000,10.4102,10.8052,10.4042,10.5513,327231.9060318158,0
+CRESY.US,D,20250213,000000,10.6453,10.7958,10.4855,10.6266,224120.83788675015,0
+CRESY.US,D,20250214,000000,10.6359,10.8052,10.5797,10.6266,196449.7344559507,0
+CRESY.US,D,20250218,000000,10.288,10.5231,10.0718,10.2598,495824.4467064794,0
+CRESY.US,D,20250219,000000,10.3256,10.4855,10.1657,10.288,181020.18596694528,0
+CRESY.US,D,20250220,000000,10.3727,10.3915,10.0905,10.1564,226154.00788750677,0
+CRESY.US,D,20250221,000000,10.2692,10.3727,10.0718,10.194,299938.3001691485,0
+CRESY.US,D,20250224,000000,10.2598,10.5325,10.0718,10.1282,177058.05656170513,0
+CRESY.US,D,20250225,000000,10.0905,10.1235,9.65866,10.0059,323532.42986412114,0
+CRESY.US,D,20250226,000000,9.93065,10.1187,9.82443,10.0718,260582.84947458666,0
+CRESY.US,D,20250227,000000,10.0529,10.1119,9.72381,9.87422,311825.75175830023,0
+CRESY.US,D,20250228,000000,9.88361,10.0718,9.72941,9.98708,233383.8838473102,0
+CRESY.US,D,20250303,000000,10.0812,10.4573,10.0812,10.194,290131.87038516445,0
+CRESY.US,D,20250304,000000,10.1093,10.2692,9.79902,9.95891,175462.99641466804,0
+CRESY.US,D,20250305,000000,9.82718,10.0247,9.55453,9.77076,325621.9586567397,0
+CRESY.US,D,20250306,000000,9.69555,9.80841,9.36642,9.45105,211245.51237986676,0
+CRESY.US,D,20250307,000000,9.48871,10.0247,9.48871,10.0059,313756.8379096465,0
+CRESY.US,D,20250310,000000,9.93065,10.0341,9.31939,9.64851,383608.775242126,0
+CRESY.US,D,20250311,000000,9.59208,9.85715,9.37582,9.59208,338860.9578771476,0
+CRESY.US,D,20250312,000000,9.6579,9.91187,9.41344,9.77076,409510.4252831457,0
+CRESY.US,D,20250313,000000,9.893,10.0585,9.79902,9.79902,272635.12394559896,0
+CRESY.US,D,20250314,000000,9.90248,10.2563,9.90248,10.1845,207274.87598717576,0
+CRESY.US,D,20250317,000000,10.2128,10.3256,10.0812,10.194,113864.96365638971,0
+CRESY.US,D,20250318,000000,10.147,10.194,9.83667,9.93065,245127.78002322864,0
+CRESY.US,D,20250319,000000,9.97769,10.2786,9.94506,10.2504,113989.3783478586,0
+CRESY.US,D,20250320,000000,10.1751,10.3727,10.0718,10.335,168886.03174171844,0
+CRESY.US,D,20250321,000000,10.2692,10.4808,10.1301,10.4479,216952.63758596548,0
+CRESY.US,D,20250324,000000,10.5701,10.7206,10.2692,10.4479,221264.6168501224,0
+CRESY.US,D,20250325,000000,10.4949,10.8146,10.4291,10.7394,202932.05889350947,0
+CRESY.US,D,20250326,000000,10.7582,10.7676,10.4889,10.6548,138444.84052223127,0
+CRESY.US,D,20250327,000000,10.7582,11.1814,10.7018,10.8617,382826.13239664654,0
+CRESY.US,D,20250328,000000,10.8335,11.1963,10.6736,10.7488,224046.4017465551,0
+CRESY.US,D,20250331,000000,10.6172,10.6172,10.2504,10.3915,285451.96391375765,0
+CRESY.US,D,20250401,000000,10.3727,10.73,10.3444,10.7018,146405.25402937768,0
+CRESY.US,D,20250402,000000,10.6736,10.824,10.4667,10.8146,139829.35272985947,0
+CRESY.US,D,20250403,000000,10.5513,10.73,10.3727,10.5984,356662.8924915129,0
+CRESY.US,D,20250404,000000,10.3163,10.4008,9.48397,9.9683,465962.79400708235,0
+CRESY.US,D,20250407,000000,9.43225,10.0623,9.22959,9.41344,481694.3405505935,0
+CRESY.US,D,20250408,000000,9.85544,9.85544,8.73635,8.91502,329886.08611648553,0
+CRESY.US,D,20250409,000000,8.87741,9.60859,8.32728,9.50749,489682.40176695527,0
+CRESY.US,D,20250410,000000,9.39463,9.48871,8.76578,9.31939,188861.50164977962,0
+CRESY.US,D,20250411,000000,9.35701,10.2128,9.31376,10.0059,245939.13395135483,0
+CRESY.US,D,20250414,000000,10.5984,11.0686,10.3444,10.7958,420226.03935094085,0
+CRESY.US,D,20250415,000000,10.7771,11.0591,10.6736,10.8804,273795.26435921056,0
+CRESY.US,D,20250416,000000,10.7676,11.3272,10.6971,11.2473,269348.2366692712,0
+CRESY.US,D,20250417,000000,11.3601,11.7127,11.3601,11.6516,230907.2871256773,0
+CRESY.US,D,20250421,000000,11.6516,11.6516,10.7771,10.9087,146413.76101682856,0
+CRESY.US,D,20250422,000000,10.9557,11.4917,10.9557,11.4635,170275.8608165034,0
+CRESY.US,D,20250423,000000,11.6986,11.8114,10.9087,11.0215,302058.6667912764,0
+CRESY.US,D,20250424,000000,11.0027,11.125,10.6736,10.9933,280391.3697539246,0
+CRESY.US,D,20250425,000000,10.9463,11.2096,10.8569,10.9557,204552.64000289913,0
+CRESY.US,D,20250428,000000,10.9557,11.0309,10.4573,10.5607,189177.32355889294,0
+CRESY.US,D,20250429,000000,10.542,10.6464,10.3962,10.5043,125423.83285525182,0
+CRESY.US,D,20250430,000000,10.3444,10.5043,10.1093,10.335,164855.8464368714,0
+CRESY.US,D,20250501,000000,10.3821,10.4291,10.0889,10.1845,106696.76335560501,0
+CRESY.US,D,20250502,000000,10.335,10.5137,10.2034,10.2598,100766.32972892112,0
+CRESY.US,D,20250505,000000,10.1657,10.2927,9.93065,9.95891,102814.38695771674,0
+CRESY.US,D,20250506,000000,9.82718,10.241,9.52627,10.1564,138713.87400036486,0
+CRESY.US,D,20250507,000000,10.1751,10.3209,10.0812,10.1751,131402.11828634684,0
+CRESY.US,D,20250508,000000,10.3256,10.5035,9.9683,10.288,198946.53527277944,0
+CRESY.US,D,20250509,000000,10.3163,10.7347,10.2128,10.7206,180732.01176704722,0
+CRESY.US,D,20250512,000000,10.7206,10.9745,10.4361,10.9087,261798.2853066289,0
+CRESY.US,D,20250513,000000,10.9557,11.1203,10.5949,11.0403,115012.34358882505,0
+CRESY.US,D,20250514,000000,10.9839,11.1814,10.542,10.8804,249577.99783346208,0
+CRESY.US,D,20250515,000000,10.7958,10.9463,10.5795,10.8146,107646.35582980777,0
+CRESY.US,D,20250516,000000,10.7864,10.7958,10.5795,10.7676,81866.99373339431,0
+CRESY.US,D,20250519,000000,10.8052,11.2576,10.6266,11.125,290426.4248256506,0
+CRESY.US,D,20250520,000000,11.078,11.1908,10.8523,11.125,142151.76030394546,0
+CRESY.US,D,20250521,000000,11.172,11.4541,10.8335,11.0215,210588.34759928746,0
+CRESY.US,D,20250522,000000,10.9181,11.2942,10.7018,11.078,166831.59427233468,0
+CRESY.US,D,20250523,000000,11.0497,11.3976,10.8804,11.3506,220913.70361777424,0
+CRESY.US,D,20250527,000000,11.4635,11.6516,11.1345,11.5952,281167.632358816,0
+CRESY.US,D,20250528,000000,11.5294,11.8303,11.1258,11.6704,242543.78258502853,0
+CRESY.US,D,20250529,000000,11.8208,11.8585,11.4071,11.5105,184032.72289798263,0
+CRESY.US,D,20250530,000000,11.4635,11.7362,11.2228,11.2566,323430.3460147107,0
+CRESY.US,D,20250602,000000,11.2848,11.5669,11.1626,11.4541,145418.4434850774,0
+CRESY.US,D,20250603,000000,11.4071,11.4732,11.1438,11.2379,93969.2467556804,0
+CRESY.US,D,20250604,000000,11.3225,11.6422,11.1533,11.2379,178096.97240414197,0
+CRESY.US,D,20250605,000000,11.2379,11.3177,10.5325,10.5607,398954.31723005424,0
+CRESY.US,D,20250606,000000,10.6642,10.7488,10.3821,10.542,357108.44595925184,0
+CRESY.US,D,20250609,000000,10.5325,10.5325,10.194,10.4102,258886.76885157055,0
+CRESY.US,D,20250610,000000,10.4667,10.7582,10.3163,10.6172,513407.32639398496,0
+CRESY.US,D,20250611,000000,10.7488,10.7846,10.1187,10.147,196591.16312232133,0
+CRESY.US,D,20250612,000000,10.147,10.5043,10.1376,10.4102,214207.00738619894,0
+CRESY.US,D,20250613,000000,10.2504,10.3867,9.80841,9.98708,332959.23533311026,0
+CRESY.US,D,20250616,000000,10.0905,10.1794,9.90248,10.0059,113823.49209256674,0
+CRESY.US,D,20250617,000000,9.9683,10.4196,9.87422,10.2786,318241.0836696834,0
+CRESY.US,D,20250618,000000,10.3256,10.4667,10.1657,10.2222,148603.24691199482,0
+CRESY.US,D,20250620,000000,10.2786,10.3256,9.91187,10.0247,183861.519775534,0
+CRESY.US,D,20250623,000000,9.97769,10.0919,9.80841,9.97769,216808.01879930077,0
+CRESY.US,D,20250624,000000,10.0341,10.3163,9.99646,10.1657,340625.0943997706,0
+CRESY.US,D,20250625,000000,10.1564,10.1564,9.94943,10.0812,171115.9258272763,0
+CRESY.US,D,20250626,000000,10.0812,10.1564,9.95891,10.1564,168673.35705544683,0
+CRESY.US,D,20250627,000000,10.2974,10.4102,10.0342,10.2034,198918.88756356415,0
+CRESY.US,D,20250630,000000,10.2598,10.4666,9.9683,10.1187,270189.36505347537,0
+CRESY.US,D,20250701,000000,10.1187,10.2974,10.0059,10.2316,153135.34447644284,0
+CRESY.US,D,20250702,000000,10.2598,10.3821,10.1152,10.288,188552.0599812544,0
+CRESY.US,D,20250703,000000,10.3633,10.5043,10.3163,10.4667,214766.3418110933,0
+CRESY.US,D,20250707,000000,10.4102,10.4761,10.0812,10.1187,241888.74455131197,0
+CRESY.US,D,20250708,000000,10.2034,10.3915,10.0764,10.3821,169307.12762053625,0
+CRESY.US,D,20250709,000000,10.3444,10.4102,10.1093,10.1282,152731.26257252682,0
+CRESY.US,D,20250710,000000,10.1564,10.2269,10.0106,10.1376,145489.68950497842,0
+CRESY.US,D,20250711,000000,10.0812,10.0858,9.83667,9.87422,306587.57423543045,0
+CRESY.US,D,20250714,000000,9.81779,9.893,9.61096,9.88361,182886.40633897868,0
+CRESY.US,D,20250715,000000,9.88361,10.2974,9.75198,10.1657,226615.51195671616,0
+CRESY.US,D,20250716,000000,10.2128,10.2974,10.0153,10.2316,140959.71868739306,0
+CRESY.US,D,20250717,000000,10.194,10.4949,10.1759,10.3163,116191.62472420113,0
+CRESY.US,D,20250718,000000,10.3727,10.6266,9.89518,10.2128,143178.97903863734,0
+CRESY.US,D,20250721,000000,10.241,10.5325,9.95891,10.0905,80229.3986491029,0
+CRESY.US,D,20250722,000000,10.0812,10.2315,9.95891,10.194,123724.56211194165,0
+CRESY.US,D,20250723,000000,10.2692,10.5513,10.1377,10.4949,165528.96181892106,0
+CRESY.US,D,20250724,000000,10.3633,10.6172,10.2645,10.542,139971.84476966143,0
+CRESY.US,D,20250725,000000,10.5513,10.9604,10.5513,10.683,186756.02225569065,0
+CRESY.US,D,20250728,000000,10.8804,11.1155,10.7212,10.8993,258332.75129383302,0
+CRESY.US,D,20250729,000000,10.9181,11.3131,10.8146,11.2379,216994.10914978842,0
+CRESY.US,D,20250730,000000,11.2096,11.266,10.7535,10.7864,149078.57483581186,0
+CRESY.US,D,20250731,000000,10.8146,11.084,10.3679,10.4761,210279.96930419363,0
+CRESY.US,D,20250801,000000,10.335,10.6642,10.147,10.2034,89387.17063995852,0
+CRESY.US,D,20250804,000000,10.4008,10.5749,10.2522,10.5137,107844.14328804037,0
+CRESY.US,D,20250805,000000,10.5137,10.8852,10.4102,10.7488,167119.76847223268,0
+CRESY.US,D,20250806,000000,10.7582,11.125,10.7206,10.9181,210138.540637823,0
+CRESY.US,D,20250807,000000,11.0497,11.0968,10.4385,10.5325,155796.9681751321,0
+CRESY.US,D,20250808,000000,10.5231,10.5278,10.1657,10.3163,173072.53294097513,0
+CRESY.US,D,20250811,000000,10.4008,10.73,10.2692,10.5607,207682.1480113859,0
+CRESY.US,D,20250812,000000,10.5607,10.9557,10.4779,10.6172,132212.40884104167,0
+CRESY.US,D,20250813,000000,10.7018,10.7442,10.4479,10.5231,172818.38669088055,0
+CRESY.US,D,20250814,000000,10.5513,10.5513,10.1282,10.194,178540.39912501827,0
+CRESY.US,D,20250815,000000,10.1751,10.38,10.1187,10.194,99616.82304962305,0
+CRESY.US,D,20250818,000000,10.1376,10.5795,10.0247,10.4196,117768.60752290515,0
+CRESY.US,D,20250819,000000,10.335,10.4479,9.96356,10.0247,445727.86098176986,0
+CRESY.US,D,20250820,000000,10.1187,10.1845,9.97769,10.0247,139267.8915581024,0
+CRESY.US,D,20250821,000000,10.0905,10.2504,9.98708,10.1751,163703.14963727925,0
+CRESY.US,D,20250822,000000,10.2974,10.5043,10.194,10.4008,156008.57948797234,0
+CRESY.US,D,20250825,000000,10.2974,10.2974,9.82718,9.88361,550789.1559999462,0
+CRESY.US,D,20250826,000000,9.88361,10.0623,9.85544,9.93065,249940.60817355523,0
+CRESY.US,D,20250827,000000,9.87422,9.95417,9.55576,9.67677,299181.1782860216,0
+CRESY.US,D,20250828,000000,9.67677,9.89243,9.63448,9.87422,262425.6756311302,0
+CRESY.US,D,20250829,000000,9.893,9.893,9.41344,9.51688,247002.5073827129,0
+CRESY.US,D,20250902,000000,9.35701,9.36746,8.80218,9.27237,706959.3682494849,0
+CRESY.US,D,20250903,000000,9.29119,9.48871,8.97145,9.01847,231287.97481410348,0
+CRESY.US,D,20250904,000000,8.99026,9.36642,8.93383,9.13131,350692.0506744373,0
+CRESY.US,D,20250905,000000,9.21596,9.25357,8.7766,9.11251,280912.42273529,0
+CRESY.US,D,20250908,000000,8.28495,8.55729,7.88999,8.35079,1084501.5980657134,0
+CRESY.US,D,20250909,000000,8.34138,8.60469,8.12509,8.14389,563384.8142943823,0
+CRESY.US,D,20250910,000000,8.13448,8.46363,8.13448,8.43542,386836.1136062978,0
+CRESY.US,D,20250911,000000,8.37899,8.46363,8.21913,8.31317,348038.933963199,0
+CRESY.US,D,20250912,000000,8.27555,8.35079,7.91819,8.01224,375740.8752235078,0
+CRESY.US,D,20250915,000000,8.29436,8.29436,7.90879,8.12509,298263.48701475956,0
+CRESY.US,D,20250916,000000,8.12509,8.36018,8.08747,8.28495,392349.7048478893,0
+CRESY.US,D,20250917,000000,8.34138,8.79277,8.32257,8.59528,542166.2608450637,0
+CRESY.US,D,20250918,000000,8.58588,8.69873,8.14389,8.20972,570008.5673983118,0
+CRESY.US,D,20250919,000000,8.1627,8.4072,8.1627,8.32257,454277.38336988864,0
+CRESY.US,D,20250922,000000,8.66112,9.25357,8.66112,8.97145,408785.2046029595,0
+CRESY.US,D,20250923,000000,8.99026,9.16894,8.79277,8.83979,296751.3699953684,0
+CRESY.US,D,20250924,000000,9.12192,9.30059,8.91973,9.03728,380574.9708424615,0
+CRESY.US,D,20250925,000000,8.95264,9.03728,8.78337,8.83979,247558.65168731316,0
+CRESY.US,D,20250926,000000,8.91502,8.99966,8.48714,8.66112,568761.2303633287,0
+CRESY.US,D,20250929,000000,8.68933,8.88973,8.56077,8.69873,299596.9572976826,0
+CRESY.US,D,20250930,000000,8.69873,8.78337,8.57657,8.65171,296805.6020403676,0
+CRESY.US,D,20251001,000000,8.6423,8.76926,8.49278,8.6141,293122.0764741433,0
+CRESY.US,D,20251002,000000,8.60469,8.88681,8.52946,8.87741,262309.7679271122,0
+CRESY.US,D,20251003,000000,8.96204,8.96204,8.67428,8.88681,164178.4775610963,0
+CRESY.US,D,20251006,000000,9.01847,9.01847,8.58588,8.72694,431280.86954333924,0
+CRESY.US,D,20251007,000000,8.73635,8.77396,8.56708,8.76456,153336.32205496953,0
+CRESY.US,D,20251008,000000,8.78337,8.95264,8.73635,8.87741,343181.44412875536,0
+CRESY.US,D,20251009,000000,8.96204,9.64851,8.95264,9.46046,423912.75503745925,0
+CRESY.US,D,20251010,000000,9.46046,9.46986,8.95264,8.97145,251668.58999951207,0
+CRESY.US,D,20251013,000000,9.16894,9.62973,9.06549,9.40403,172709.922600882,0
+CRESY.US,D,20251014,000000,9.12192,9.4981,8.98085,9.01847,368182.41687341465,0
+CRESY.US,D,20251015,000000,9.18774,9.38523,8.99966,9.1031,243881.50636167696,0
+CRESY.US,D,20251016,000000,9.11251,9.3099,8.88681,8.99966,244518.46704706046,0
+CRESY.US,D,20251017,000000,8.93383,9.11251,8.93383,9.00906,116598.89674841128,0
+CRESY.US,D,20251020,000000,9.06549,9.24417,8.89622,8.95264,196922.93563290505,0
+CRESY.US,D,20251021,000000,9.00906,9.15953,8.72694,8.76456,188031.00699988895,0
+CRESY.US,D,20251022,000000,8.76456,8.76456,8.37899,8.68933,219142.1234811317,0
+CRESY.US,D,20251023,000000,8.68933,9.01847,8.68933,8.94324,380962.03877147584,0
+CRESY.US,D,20251024,000000,8.96204,9.02788,8.74575,8.81158,195307.67139067216,0
+CRESY.US,D,20251027,000000,10.241,12.7143,10.2316,11.172,1614351.8678287878,0
+CRESY.US,D,20251028,000000,11.2848,11.7339,10.9181,11.3789,521161.4454554479,0
+CRESY.US,D,20251029,000000,11.5763,11.8867,11.2848,11.4494,349526.5933936689,0
+CRESY.US,D,20251030,000000,11.266,11.4353,11.0027,11.0309,181179.691981649,0
+CRESY.US,D,20251031,000000,11.1908,11.802,11.1908,11.6328,418340.678257143,0
+CRESY.US,D,20251103,000000,12.0419,12.0936,11.5763,11.6422,243154.15893462807,0
+CRESY.US,D,20251104,000000,11.4259,11.6422,11.1438,11.2002,279928.8023112839,0
+CRESY.US,D,20251105,000000,11.4635,11.4917,11.0027,11.078,143996.7132073517,0
+CRESY.US,D,20251106,000000,11.0497,11.2621,10.5701,10.6266,172151.65154941904,0
+CRESY.US,D,20251107,000000,10.5701,10.8052,10.3633,10.73,157225.07869344595,0
+CRESY.US,D,20251110,000000,11.0874,11.1155,10.7394,10.8146,154374.174523975,0
+CRESY.US,D,20251111,000000,10.8146,11.3789,10.7864,11.1626,264555.6126141404,0
+CRESY.US,D,20251112,000000,11.1626,11.5576,10.9651,11.1438,157908.82780980918,0
+CRESY.US,D,20251113,000000,11.1344,11.5482,10.7488,10.8146,199262.35718189276,0
+CRESY.US,D,20251114,000000,11.0122,11.2754,10.8335,10.9369,224893.91037134748,0
+CRESY.US,D,20251117,000000,11.125,11.3412,10.9839,11.0591,156339.2886251247,0
+CRESY.US,D,20251118,000000,10.8335,11.3131,10.7018,11.1344,173914.7246986107,0
+CRESY.US,D,20251119,000000,11.2096,11.407,10.9463,11.2096,126827.48578464445,0
+CRESY.US,D,20251120,000000,11.3412,11.4635,10.8804,10.8899,166915.60077341198,0
+CRESY.US,D,20251121,000000,10.8523,10.9698,10.3633,10.6642,192113.29760287257,0
+CRESY.US,D,20251124,000000,10.73,10.7771,10.3727,10.7111,276869.4769492667,0
+CRESY.US,D,20251125,000000,10.9933,10.9933,10.4573,10.6924,441406.3113567307,0
+CRESY.US,D,20251126,000000,10.7018,11.6281,10.7018,11.5576,381677.68909077987,0
+CRESY.US,D,20251128,000000,11.8,12.09,11.64,11.93,362774,0
+CRESY.US,D,20251201,000000,11.71,11.8699,11.4001,11.5,159290,0
+CRESY.US,D,20251202,000000,11.51,11.75,11.25,11.34,215207,0
+CRESY.US,D,20251203,000000,11.27,11.8767,11.27,11.74,649035,0
+CRESY.US,D,20251204,000000,11.84,11.935,11.5601,11.68,197930,0
+CRESY.US,D,20251205,000000,11.7,12.1,11.35,11.49,241003,0
+CRESY.US,D,20251208,000000,11.5,11.673,11.23,11.37,100115,0
+CRESY.US,D,20251209,000000,11.4,11.528,11.25,11.33,114873,0
+CRESY.US,D,20251210,000000,11.26,11.81,11.26,11.68,377749,0
+CRESY.US,D,20251211,000000,11.65,11.68,11.3,11.56,323327,0
+CRESY.US,D,20251212,000000,11.56,11.935,11.5,11.83,325100,0
+CRESY.US,D,20251215,000000,11.83,11.8784,11.63,11.74,198828,0
+CRESY.US,D,20251216,000000,11.74,11.74,11.12,11.26,229967,0
+CRESY.US,D,20251217,000000,11.35,11.52,11.31,11.4,149042,0
+CRESY.US,D,20251218,000000,11.45,11.95,11.4137,11.76,456140,0
+CRESY.US,D,20251219,000000,11.77,11.94,11.36,11.73,551834,0
+CRESY.US,D,20251222,000000,11.71,11.95,11.6,11.61,428574,0
+CRESY.US,D,20251223,000000,11.66,12,11.615,11.68,317151,0
+CRESY.US,D,20251224,000000,11.73,11.78,11.5382,11.69,107702,0
+CRESY.US,D,20251226,000000,11.69,11.87,11.63,11.83,211149,0
+CRESY.US,D,20251229,000000,11.8,12.4393,11.7852,12.39,408454,0
+CRESY.US,D,20251230,000000,12.505,12.74,12.3,12.65,445355,0
+CRESY.US,D,20251231,000000,12.56,12.7,12.38,12.63,245716,0
+CRESY.US,D,20260102,000000,12.62,12.689,12.38,12.39,173504,0
+CRESY.US,D,20260105,000000,12.52,12.52,11.96,12.23,239338,0
+CRESY.US,D,20260106,000000,12.23,12.44,11.98,11.99,172893,0
+CRESY.US,D,20260107,000000,11.96,12.0887,11.655,11.79,278240,0
+CRESY.US,D,20260108,000000,11.8,12.43,11.635,12.28,332612,0
+CRESY.US,D,20260109,000000,12.41,12.51,12.2309,12.36,321963,0
+CRESY.US,D,20260112,000000,12.4,12.73,12.285,12.65,349710,0
+CRESY.US,D,20260113,000000,12.65,12.75,12.465,12.56,139279,0
+CRESY.US,D,20260114,000000,12.48,12.925,12.41,12.59,244852,0
+CRESY.US,D,20260115,000000,12.52,12.65,12.245,12.34,206717,0
+CRESY.US,D,20260116,000000,12.51,12.53,12.31,12.37,149625,0
+CRESY.US,D,20260120,000000,12.37,12.465,12.06,12.36,230930,0
+CRESY.US,D,20260121,000000,12.36,12.7,12.25,12.48,277549,0
+CRESY.US,D,20260122,000000,12.48,12.92,12.48,12.77,189716,0
+CRESY.US,D,20260123,000000,12.69,12.86,12.53,12.62,327309,0
+CRESY.US,D,20260126,000000,12.62,13.045,12.42,12.77,477081,0
+CRESY.US,D,20260127,000000,12.79,14.1999,12.78,14.11,431009,0
+CRESY.US,D,20260128,000000,14.14,14.21,13.42,13.67,245327,0
+CRESY.US,D,20260129,000000,13.81,13.883,13.322,13.74,203831,0
+CRESY.US,D,20260130,000000,13.56,13.78,13.25,13.51,184143,0
+CRESY.US,D,20260202,000000,13.51,13.7899,13.26,13.35,162360,0
+CRESY.US,D,20260203,000000,13.3,13.45,12.8,13.09,257840,0
+CRESY.US,D,20260204,000000,13.09,13.3999,12.73,12.91,235435,0
+CRESY.US,D,20260205,000000,12.89,12.91,12.445,12.51,157410,0
+CRESY.US,D,20260206,000000,12.93,13.24,12.63,12.83,222545,0
+CRESY.US,D,20260209,000000,12.8,12.9,12.2823,12.68,203250,0
+CRESY.US,D,20260210,000000,12.7,12.97,12.43,12.87,152849,0
+CRESY.US,D,20260211,000000,12.87,13.19,12.6,12.66,192619,0
+CRESY.US,D,20260212,000000,12.86,12.94,11.81,11.9,253178,0
+CRESY.US,D,20260213,000000,12,12.15,11.6626,11.77,250851,0
+CRESY.US,D,20260217,000000,11.845,11.845,11.3,11.44,191945,0
+CRESY.US,D,20260218,000000,11.52,11.66,11.23,11.29,181974,0
diff --git a/daily/us/nasdaq stocks/1/crnc.us.txt b/daily/us/nasdaq stocks/1/crnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82f6581e466a541cf4339dc023644ffb538818cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crnc.us.txt	
@@ -0,0 +1,1603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRNC.US,D,20191003,000000,15.5,16.6,15.01,15.7,951852,0
+CRNC.US,D,20191004,000000,15.9,15.94,13.39,13.85,2023036,0
+CRNC.US,D,20191007,000000,14.25,14.4,12.89,13.95,1977464,0
+CRNC.US,D,20191008,000000,13.93,14.8198,13.36,14.03,1642161,0
+CRNC.US,D,20191009,000000,14.05,15.33,13.81,15.31,1021898,0
+CRNC.US,D,20191010,000000,15.51,16.2,15.51,16.02,716281,0
+CRNC.US,D,20191011,000000,16.07,16.73,15.73,16.26,433532,0
+CRNC.US,D,20191014,000000,16.19,16.87,16.01,16.78,787576,0
+CRNC.US,D,20191015,000000,16.71,16.84,15.7715,15.95,405711,0
+CRNC.US,D,20191016,000000,15.99,16.205,15.065,15.74,258902,0
+CRNC.US,D,20191017,000000,15.88,16.34,14.84,15.11,524764,0
+CRNC.US,D,20191018,000000,15.05,15.72,15,15.05,355917,0
+CRNC.US,D,20191021,000000,15.49,16.48,15.23,15.78,977407,0
+CRNC.US,D,20191022,000000,15.84,16.7,15.75,15.98,570672,0
+CRNC.US,D,20191023,000000,16.05,16.135,15.55,15.72,570778,0
+CRNC.US,D,20191024,000000,15.97,15.97,14.99,15.39,452110,0
+CRNC.US,D,20191025,000000,15.38,15.81,15.32,15.54,439230,0
+CRNC.US,D,20191028,000000,15.6,15.75,15.27,15.45,303101,0
+CRNC.US,D,20191029,000000,15.31,15.6673,15.12,15.58,470945,0
+CRNC.US,D,20191030,000000,15.46,16.0483,15.31,15.77,340829,0
+CRNC.US,D,20191031,000000,15.63,15.8816,15.45,15.5,342918,0
+CRNC.US,D,20191101,000000,15.64,16.01,15.5,15.8,467177,0
+CRNC.US,D,20191104,000000,15.99,16.035,15.7376,15.94,323317,0
+CRNC.US,D,20191105,000000,15.95,16.005,15.75,15.9,357171,0
+CRNC.US,D,20191106,000000,15.89,15.99,15.75,15.83,282737,0
+CRNC.US,D,20191107,000000,15.85,16.58,15.85,16.2,923710,0
+CRNC.US,D,20191108,000000,16.33,16.4043,15.975,16.1,434408,0
+CRNC.US,D,20191111,000000,16.01,16.2,15.76,15.91,321296,0
+CRNC.US,D,20191112,000000,15.92,16.1,15.5,15.55,373125,0
+CRNC.US,D,20191113,000000,15.54,15.6301,15.11,15.16,491602,0
+CRNC.US,D,20191114,000000,15.11,15.44,14.41,15.27,472868,0
+CRNC.US,D,20191115,000000,15.25,15.56,14.85,15.52,231913,0
+CRNC.US,D,20191118,000000,15.54,15.69,14.65,14.9,426347,0
+CRNC.US,D,20191119,000000,14.89,15.165,14.7,14.86,437636,0
+CRNC.US,D,20191120,000000,14.74,15.22,14.69,14.88,365727,0
+CRNC.US,D,20191121,000000,14.88,15.14,14.72,14.8,376798,0
+CRNC.US,D,20191122,000000,14.81,15.28,14.7,15.04,350173,0
+CRNC.US,D,20191125,000000,15.05,15.45,14.85,15.19,205810,0
+CRNC.US,D,20191126,000000,15.15,15.2572,14.53,14.59,416128,0
+CRNC.US,D,20191127,000000,14.64,15.225,14.56,15.05,287980,0
+CRNC.US,D,20191129,000000,14.97,15.69,14.97,15.56,178014,0
+CRNC.US,D,20191202,000000,15.69,15.84,15.39,15.58,299076,0
+CRNC.US,D,20191203,000000,15.36,15.92,15.28,15.74,321881,0
+CRNC.US,D,20191204,000000,16.03,16.03,15.05,15.09,198790,0
+CRNC.US,D,20191205,000000,15.24,15.77,14.93,15.23,202246,0
+CRNC.US,D,20191206,000000,15.43,15.43,15.01,15.21,281294,0
+CRNC.US,D,20191209,000000,15.15,15.5,14.92,15.4,243749,0
+CRNC.US,D,20191210,000000,15.49,16.27,15.27,15.68,589391,0
+CRNC.US,D,20191211,000000,15.65,15.765,15.21,15.6,387416,0
+CRNC.US,D,20191212,000000,15.6,16.2099,15.43,15.98,616253,0
+CRNC.US,D,20191213,000000,16,16.64,15.7,16.52,767107,0
+CRNC.US,D,20191216,000000,16.5,18,16.4977,17.86,1688696,0
+CRNC.US,D,20191217,000000,18.07,18.95,17.2664,18.91,1275799,0
+CRNC.US,D,20191218,000000,19.49,20.66,19.02,20.63,1078348,0
+CRNC.US,D,20191219,000000,21,21.37,19.55,20.73,787804,0
+CRNC.US,D,20191220,000000,20.83,22.19,20.83,21.63,974427,0
+CRNC.US,D,20191223,000000,21.78,22.21,21.28,21.58,568774,0
+CRNC.US,D,20191224,000000,21.56,21.78,21.16,21.44,143242,0
+CRNC.US,D,20191226,000000,21.75,21.95,20.96,21.26,314869,0
+CRNC.US,D,20191227,000000,21.69,22,20.85,20.965,462443,0
+CRNC.US,D,20191230,000000,21,22.14,21,21.93,819345,0
+CRNC.US,D,20191231,000000,21.99,23.0099,21.92,22.63,581815,0
+CRNC.US,D,20200102,000000,22.47,23,22.35,22.7,860178,0
+CRNC.US,D,20200103,000000,22.56,23.42,22.4625,22.9,754164,0
+CRNC.US,D,20200106,000000,23.25,23.46,21.9,21.98,987558,0
+CRNC.US,D,20200107,000000,20.81,21.15,19.3,20.63,1338733,0
+CRNC.US,D,20200108,000000,20.6,21.8698,20.03,20.32,629074,0
+CRNC.US,D,20200109,000000,20.49,21.16,20.09,20.56,465347,0
+CRNC.US,D,20200110,000000,20.63,20.8653,19.81,19.99,451229,0
+CRNC.US,D,20200113,000000,20.01,20.92,19.9223,20.37,337460,0
+CRNC.US,D,20200114,000000,20.33,21.89,20.33,21.7,662140,0
+CRNC.US,D,20200115,000000,21.7,22.04,21.3128,21.52,371352,0
+CRNC.US,D,20200116,000000,21.68,22,21.31,21.61,414092,0
+CRNC.US,D,20200117,000000,21.92,21.92,21.36,21.57,431375,0
+CRNC.US,D,20200121,000000,21.57,21.89,21.43,21.7,316079,0
+CRNC.US,D,20200122,000000,21.71,23.04,21.71,22.84,472944,0
+CRNC.US,D,20200123,000000,22.59,22.84,22.39,22.75,394540,0
+CRNC.US,D,20200124,000000,22.75,23,22.42,22.58,381587,0
+CRNC.US,D,20200127,000000,22.19,22.32,21.56,22.05,289002,0
+CRNC.US,D,20200128,000000,22.19,23.6,22.005,23.44,932688,0
+CRNC.US,D,20200129,000000,23.6,24.18,23.29,23.72,802059,0
+CRNC.US,D,20200130,000000,23.6,24.08,21.85,22.08,796068,0
+CRNC.US,D,20200131,000000,22.15,22.41,21.2001,21.35,445547,0
+CRNC.US,D,20200203,000000,21.53,22.18,20.9305,21.09,535707,0
+CRNC.US,D,20200204,000000,21.44,21.52,20.62,20.88,629801,0
+CRNC.US,D,20200205,000000,20.82,21.09,20.24,20.58,682307,0
+CRNC.US,D,20200206,000000,20.6,21.75,20.375,21.66,410765,0
+CRNC.US,D,20200207,000000,21.55,22.79,21.345,22.34,545076,0
+CRNC.US,D,20200210,000000,22.34,23.13,21.71,23.13,659514,0
+CRNC.US,D,20200211,000000,23.8,23.85,21.81,22.16,938020,0
+CRNC.US,D,20200212,000000,22.49,23.73,22.05,23.7,640214,0
+CRNC.US,D,20200213,000000,23.6,25.24,23.47,24.44,827634,0
+CRNC.US,D,20200214,000000,24.45,24.74,24.18,24.49,418916,0
+CRNC.US,D,20200218,000000,24.43,24.87,22.96,24.3,715620,0
+CRNC.US,D,20200219,000000,24.45,24.5,23.6493,24.35,637741,0
+CRNC.US,D,20200220,000000,24.36,25.52,24.18,25.51,641813,0
+CRNC.US,D,20200221,000000,25.5,26.81,24.42,26.53,670608,0
+CRNC.US,D,20200224,000000,25.39,26.74,24.645,26.65,769442,0
+CRNC.US,D,20200225,000000,26.76,27.28,26.07,26.46,623633,0
+CRNC.US,D,20200226,000000,26.32,26.77,23.94,23.995,1066030,0
+CRNC.US,D,20200227,000000,23.1931,24.3463,21.6,23.18,812054,0
+CRNC.US,D,20200228,000000,22.35,22.915,21.49,21.71,593731,0
+CRNC.US,D,20200302,000000,21.91,22.87,20.9,22.86,428278,0
+CRNC.US,D,20200303,000000,22.86,24.1483,22.59,23.26,306069,0
+CRNC.US,D,20200304,000000,23.82,25.01,23.7,24.89,461559,0
+CRNC.US,D,20200305,000000,24.51,24.965,21.97,22.14,617385,0
+CRNC.US,D,20200306,000000,21.68,22.03,20.5,20.51,628393,0
+CRNC.US,D,20200309,000000,18.98,19.74,17.5,18.22,794341,0
+CRNC.US,D,20200310,000000,18.96,19.84,18.61,19.16,699974,0
+CRNC.US,D,20200311,000000,19.17,19.255,17.84,18.61,597650,0
+CRNC.US,D,20200312,000000,17.5,17.5413,15.78,16.51,959449,0
+CRNC.US,D,20200313,000000,17.58,18.0287,15.2001,17.62,617458,0
+CRNC.US,D,20200316,000000,15.52,17.61,15,17.01,518109,0
+CRNC.US,D,20200317,000000,17.05,17.39,15.44,15.77,582131,0
+CRNC.US,D,20200318,000000,15.07,16.24,11.39,13.45,725663,0
+CRNC.US,D,20200319,000000,13.42,15.19,12.51,14.54,555108,0
+CRNC.US,D,20200320,000000,14.69,16,14.05,15.6,605896,0
+CRNC.US,D,20200323,000000,15.36,15.6,13.87,14.21,474321,0
+CRNC.US,D,20200324,000000,15.5,17.29,14.76,17.12,314033,0
+CRNC.US,D,20200325,000000,17.05,18.28,15.38,16.38,448120,0
+CRNC.US,D,20200326,000000,16.68,18.54,16.035,18.53,357704,0
+CRNC.US,D,20200327,000000,17.92,18.2,16.88,17.51,345136,0
+CRNC.US,D,20200330,000000,17.51,18.66,16.82,18.27,559486,0
+CRNC.US,D,20200331,000000,18.31,19.1,15.4,15.4,1645664,0
+CRNC.US,D,20200401,000000,14.49,19.2145,14.31,18.58,2106548,0
+CRNC.US,D,20200402,000000,18.71,19.73,16.91,18.05,1312057,0
+CRNC.US,D,20200403,000000,18,18.19,15.395,15.99,3172953,0
+CRNC.US,D,20200406,000000,16.55,18.79,16.3201,18.33,677399,0
+CRNC.US,D,20200407,000000,18.52,19.41,17.36,18.04,623156,0
+CRNC.US,D,20200408,000000,18.17,19.07,17.59,18.78,671423,0
+CRNC.US,D,20200409,000000,19.37,19.84,18.53,18.99,971369,0
+CRNC.US,D,20200413,000000,19,19.91,18.46,19.63,664500,0
+CRNC.US,D,20200414,000000,19.92,22.08,19.6635,21.11,977359,0
+CRNC.US,D,20200415,000000,20.08,20.6999,19.54,20.32,642147,0
+CRNC.US,D,20200416,000000,20.21,20.4,19.03,19.24,850055,0
+CRNC.US,D,20200417,000000,19.68,20.6,19.39,20.38,813881,0
+CRNC.US,D,20200420,000000,19.75,21.3,19.74,20.3,413782,0
+CRNC.US,D,20200421,000000,19.78,20.1398,18.23,19.05,375522,0
+CRNC.US,D,20200422,000000,19.46,19.53,17.93,18.3,262976,0
+CRNC.US,D,20200423,000000,18.39,19.31,18.03,18.1,343916,0
+CRNC.US,D,20200424,000000,18.2,19.41,17.81,19.29,223684,0
+CRNC.US,D,20200427,000000,19.62,21.24,19.11,21.11,226322,0
+CRNC.US,D,20200428,000000,21.45,21.46,19.76,20.48,312545,0
+CRNC.US,D,20200429,000000,20.93,23.16,20.76,22.7,539215,0
+CRNC.US,D,20200430,000000,21.75,22.13,20.57,21.16,385461,0
+CRNC.US,D,20200501,000000,20.58,20.77,19.765,20.67,631708,0
+CRNC.US,D,20200504,000000,20.49,21.08,20.01,20.88,305953,0
+CRNC.US,D,20200505,000000,21.31,21.64,19.81,20.06,333098,0
+CRNC.US,D,20200506,000000,20.78,20.92,19.47,19.47,364395,0
+CRNC.US,D,20200507,000000,21.4,22.72,20.51,21.83,744114,0
+CRNC.US,D,20200508,000000,21.8,22.37,21.1,22.15,761512,0
+CRNC.US,D,20200511,000000,22.29,24.3255,21.78,23.85,790202,0
+CRNC.US,D,20200512,000000,24.49,25.86,23.6,24.74,594223,0
+CRNC.US,D,20200513,000000,24.56,24.63,22.29,23.58,423770,0
+CRNC.US,D,20200514,000000,23.13,25.36,22.78,24.76,485601,0
+CRNC.US,D,20200515,000000,24.44,26.5,24.44,25.7,640350,0
+CRNC.US,D,20200518,000000,26.6,27.75,25.76,26.62,640138,0
+CRNC.US,D,20200519,000000,26.8,28.58,26.75,26.79,1178476,0
+CRNC.US,D,20200520,000000,27.51,31.74,26.89,30.28,1293611,0
+CRNC.US,D,20200521,000000,30.55,33.08,30.36,32.06,828970,0
+CRNC.US,D,20200522,000000,32.33,34.48,32.06,33.2,990196,0
+CRNC.US,D,20200526,000000,33.54,33.99,31.07,32.5,1009060,0
+CRNC.US,D,20200527,000000,32.71,33.19,32.0077,33.06,911316,0
+CRNC.US,D,20200528,000000,31,31.35,27.64,27.715,2912157,0
+CRNC.US,D,20200529,000000,27.31,30.56,27.15,29.91,3050525,0
+CRNC.US,D,20200601,000000,30.41,35.46,30.35,35.01,1514109,0
+CRNC.US,D,20200602,000000,34.74,36.65,34.52,36.02,1532645,0
+CRNC.US,D,20200603,000000,37.49,39,37.11,38.01,1646145,0
+CRNC.US,D,20200604,000000,39.29,40.08,37.91,39.25,2057009,0
+CRNC.US,D,20200605,000000,40,40.06,34.64,35.69,1484958,0
+CRNC.US,D,20200608,000000,38.94,41.69,38,41.42,1863427,0
+CRNC.US,D,20200609,000000,40.99,43.95,39.25,42.46,1450443,0
+CRNC.US,D,20200610,000000,43.77,44.07,39.28,41.05,1219207,0
+CRNC.US,D,20200611,000000,39.09,39.84,36.83,38.73,1147509,0
+CRNC.US,D,20200612,000000,40.32,40.97,36.15,36.86,1067587,0
+CRNC.US,D,20200615,000000,36.06,42.27,35.3,40.775,1256590,0
+CRNC.US,D,20200616,000000,42.82,42.9,38.5801,40.57,950502,0
+CRNC.US,D,20200617,000000,41.01,42.19,40.1556,41.58,679561,0
+CRNC.US,D,20200618,000000,41.56,44.1089,41.2,43.33,1483696,0
+CRNC.US,D,20200619,000000,44.31,44.98,42.63,44.4,1551243,0
+CRNC.US,D,20200622,000000,44.36,45.35,41.9501,42.16,1359406,0
+CRNC.US,D,20200623,000000,43.36,43.68,41.64,41.84,1683981,0
+CRNC.US,D,20200624,000000,42.53,43.33,40.34,42.59,1001356,0
+CRNC.US,D,20200625,000000,42.58,43.34,41.83,42.19,1264201,0
+CRNC.US,D,20200626,000000,41.75,42.03,38.16,38.59,4878634,0
+CRNC.US,D,20200629,000000,38.61,40.25,37.69,38.67,1355109,0
+CRNC.US,D,20200630,000000,38.64,41.61,38.47,40.84,1430125,0
+CRNC.US,D,20200701,000000,41.78,42.91,41.07,41.76,999483,0
+CRNC.US,D,20200702,000000,41.68,42.79,41.11,41.68,1020155,0
+CRNC.US,D,20200706,000000,42.63,43.87,41.38,42.56,4083269,0
+CRNC.US,D,20200707,000000,42.39,42.39,39.43,41.03,1088322,0
+CRNC.US,D,20200708,000000,41.1,42.0792,40.27,40.66,926483,0
+CRNC.US,D,20200709,000000,40.69,41.75,39.91,40.46,918658,0
+CRNC.US,D,20200710,000000,39.89,40.135,37.7,38.82,934095,0
+CRNC.US,D,20200713,000000,39.48,39.9,34.68,34.73,1385218,0
+CRNC.US,D,20200714,000000,34.73,36.4699,34.232,36.21,726234,0
+CRNC.US,D,20200715,000000,36.6,37.67,35.9,37.38,692148,0
+CRNC.US,D,20200716,000000,37.1,37.2795,35.42,36.27,421501,0
+CRNC.US,D,20200717,000000,36.31,38.33,36.3,37.63,597382,0
+CRNC.US,D,20200720,000000,38.07,40.12,38,39.96,702301,0
+CRNC.US,D,20200721,000000,40.37,41.3,39.92,40.34,743577,0
+CRNC.US,D,20200722,000000,39.89,40.685,39.35,40.24,368389,0
+CRNC.US,D,20200723,000000,39.84,42.77,39.2,39.7,782564,0
+CRNC.US,D,20200724,000000,39.08,39.2177,36.33,37.84,686876,0
+CRNC.US,D,20200727,000000,38.04,39.85,37.89,39.62,489057,0
+CRNC.US,D,20200728,000000,39.6,40.56,39,39.62,399389,0
+CRNC.US,D,20200729,000000,40.13,40.485,38.46,39.82,469861,0
+CRNC.US,D,20200730,000000,39.02,40.45,37.93,40.18,557427,0
+CRNC.US,D,20200731,000000,40.62,41.5,38.06,39.66,960777,0
+CRNC.US,D,20200803,000000,40,41.79,39.88,41.48,977433,0
+CRNC.US,D,20200804,000000,45.07,52.585,44.51,50.52,3257359,0
+CRNC.US,D,20200805,000000,54,55.69,52.71,54.42,1924113,0
+CRNC.US,D,20200806,000000,54.72,54.72,50.21,52.7,977941,0
+CRNC.US,D,20200807,000000,52.39,53.68,49.3,50.33,712998,0
+CRNC.US,D,20200810,000000,50.67,51.5613,48.75,49.87,472151,0
+CRNC.US,D,20200811,000000,49.15,50.645,47.31,48.69,824161,0
+CRNC.US,D,20200812,000000,49.22,54.04,49.22,53.17,693831,0
+CRNC.US,D,20200813,000000,53.31,55.19,52.5,52.8,807784,0
+CRNC.US,D,20200814,000000,52.55,53.7174,51.78,52.96,256743,0
+CRNC.US,D,20200817,000000,52.91,57.3,52.481,56.7,869488,0
+CRNC.US,D,20200818,000000,57.32,58.475,55.17,56.06,916558,0
+CRNC.US,D,20200819,000000,56,57.4,53.64,54.19,507009,0
+CRNC.US,D,20200820,000000,56.79,56.8,54.19,55.33,488329,0
+CRNC.US,D,20200821,000000,55.34,55.7436,54.08,55.39,499311,0
+CRNC.US,D,20200824,000000,56.13,56.13,52.3048,53.5,490762,0
+CRNC.US,D,20200825,000000,53.18,53.9773,52.02,53.68,392745,0
+CRNC.US,D,20200826,000000,53.5,53.99,51.4101,52.21,332214,0
+CRNC.US,D,20200827,000000,52,52.47,50.315,51.57,420320,0
+CRNC.US,D,20200828,000000,52.246,54.08,52.246,54.07,454527,0
+CRNC.US,D,20200831,000000,54.44,54.46,51.97,53.2,394973,0
+CRNC.US,D,20200901,000000,52.88,56.68,52.87,55.7,1062812,0
+CRNC.US,D,20200902,000000,56.21,57,52.6,53.65,651787,0
+CRNC.US,D,20200903,000000,52.5,52.83,48.6227,51.61,1101430,0
+CRNC.US,D,20200904,000000,50.87,52.4,45.86,49.83,734020,0
+CRNC.US,D,20200908,000000,47.99,51.75,47.08,50.25,546642,0
+CRNC.US,D,20200909,000000,51.44,52.44,50.1,52.12,1025923,0
+CRNC.US,D,20200910,000000,52.63,54.69,52.32,53.17,380639,0
+CRNC.US,D,20200911,000000,53.91,54,50.7,51.52,413688,0
+CRNC.US,D,20200914,000000,52.43,54.39,51.8,54.05,371759,0
+CRNC.US,D,20200915,000000,54.25,58.9959,54.25,57.91,683451,0
+CRNC.US,D,20200916,000000,58.24,62.44,56.81,61.6,1383984,0
+CRNC.US,D,20200917,000000,59.5,59.8,53.52,56.99,1409372,0
+CRNC.US,D,20200918,000000,58.1,58.18,53.81,54.68,1058456,0
+CRNC.US,D,20200921,000000,53.31,54.8,51.72,54.38,650683,0
+CRNC.US,D,20200922,000000,54.66,54.66,50.54,50.95,1075024,0
+CRNC.US,D,20200923,000000,51.14,52.4299,48.71,48.82,775965,0
+CRNC.US,D,20200924,000000,48.11,49.44,46.26,47.05,856478,0
+CRNC.US,D,20200925,000000,47.38,49.29,47.1687,48.05,760823,0
+CRNC.US,D,20200928,000000,49.39,52.8,49.35,51.6,687142,0
+CRNC.US,D,20200929,000000,51.35,52.18,50.09,51.52,534614,0
+CRNC.US,D,20200930,000000,51.31,51.91,48.845,48.87,670654,0
+CRNC.US,D,20201001,000000,49.5,50.45,49.2,49.74,613561,0
+CRNC.US,D,20201002,000000,48,50.48,47.71,48.45,533656,0
+CRNC.US,D,20201005,000000,49.25,51.23,49.07,50,561668,0
+CRNC.US,D,20201006,000000,50.25,50.84,48.5101,49.31,511621,0
+CRNC.US,D,20201007,000000,50,53.7,50,52.84,722476,0
+CRNC.US,D,20201008,000000,53.2,54,51.0101,52.1,536395,0
+CRNC.US,D,20201009,000000,52.85,54.47,52.45,53.76,383028,0
+CRNC.US,D,20201012,000000,54.45,56.51,54.44,56.27,542894,0
+CRNC.US,D,20201013,000000,56.18,56.71,54.61,55.69,495592,0
+CRNC.US,D,20201014,000000,56.32,57.42,54.83,55.35,403416,0
+CRNC.US,D,20201015,000000,52.33,53.9,51.2226,53.28,534007,0
+CRNC.US,D,20201016,000000,54.7,57.95,54.7,56.75,657698,0
+CRNC.US,D,20201019,000000,57.23,58.9699,57.11,57.57,481748,0
+CRNC.US,D,20201020,000000,57.72,58.7637,57.46,57.82,369388,0
+CRNC.US,D,20201021,000000,58.25,60.2,57.9175,58.91,455321,0
+CRNC.US,D,20201022,000000,59.28,62.78,58.85,62.1,649283,0
+CRNC.US,D,20201023,000000,63.9,66.39,63.16,65.2,1219306,0
+CRNC.US,D,20201026,000000,64.99,66.6357,63.42,65.16,566791,0
+CRNC.US,D,20201027,000000,65.96,66.3899,62.68,63.35,368350,0
+CRNC.US,D,20201028,000000,60.34,61.3584,57,57.94,738080,0
+CRNC.US,D,20201029,000000,58.91,62.58,57.6861,59.49,612601,0
+CRNC.US,D,20201030,000000,59.04,59.93,54.01,54.58,644338,0
+CRNC.US,D,20201102,000000,55.7,57.7,54.54,55.99,409895,0
+CRNC.US,D,20201103,000000,57.08,59.4532,55.5699,59,364682,0
+CRNC.US,D,20201104,000000,60.33,62.19,58.17,61.32,380180,0
+CRNC.US,D,20201105,000000,62.47,64.03,62.47,62.8,285827,0
+CRNC.US,D,20201106,000000,62.02,64.48,60.8297,63.82,335511,0
+CRNC.US,D,20201109,000000,66.29,67.735,62.92,62.96,349968,0
+CRNC.US,D,20201110,000000,62.67,64.2282,59.36,63.09,886760,0
+CRNC.US,D,20201111,000000,63.99,64.96,61.675,64.82,363900,0
+CRNC.US,D,20201112,000000,65.08,65.77,63.47,64,323721,0
+CRNC.US,D,20201113,000000,64.67,65.97,63.21,65.97,482174,0
+CRNC.US,D,20201116,000000,74.79,79.84,70.8,72.53,1397756,0
+CRNC.US,D,20201117,000000,72.07,72.5,67.5,69.91,1110864,0
+CRNC.US,D,20201118,000000,71.8,75.62,70.06,70.65,1259276,0
+CRNC.US,D,20201119,000000,71.35,77.96,71,77.52,1330862,0
+CRNC.US,D,20201120,000000,78.69,84.4,78,84.07,1664806,0
+CRNC.US,D,20201123,000000,85.9281,86.08,80.21,83.07,764979,0
+CRNC.US,D,20201124,000000,84,88.2765,82.95,86.72,632719,0
+CRNC.US,D,20201125,000000,86.28,87.39,82.76,86.61,461181,0
+CRNC.US,D,20201127,000000,85.88,92.27,85.51,90.6,430828,0
+CRNC.US,D,20201130,000000,94.61,94.61,87.285,90.75,800401,0
+CRNC.US,D,20201201,000000,94.106,94.92,88,91.74,1208288,0
+CRNC.US,D,20201202,000000,89.35,90,81.73,82.5,1002035,0
+CRNC.US,D,20201203,000000,83.75,87.084,83.3,86.05,613590,0
+CRNC.US,D,20201204,000000,86.17,91.13,85.43,90.53,789164,0
+CRNC.US,D,20201207,000000,92.0317,93.49,85,85.23,962800,0
+CRNC.US,D,20201208,000000,86.57,90,85.485,87.81,472026,0
+CRNC.US,D,20201209,000000,88.1,89.68,85.4901,87.78,405772,0
+CRNC.US,D,20201210,000000,84.9,90.25,83.2,89.5,398807,0
+CRNC.US,D,20201211,000000,88.86,90.64,87.05,90.22,399817,0
+CRNC.US,D,20201214,000000,92.37,93.75,87.77,88.46,603659,0
+CRNC.US,D,20201215,000000,89.5,92.13,88.81,91.02,531210,0
+CRNC.US,D,20201216,000000,91.2,95.695,91.2,93.97,927068,0
+CRNC.US,D,20201217,000000,95.75,103.08,94.58,102.5,1122514,0
+CRNC.US,D,20201218,000000,101.2769,102.5,99.1027,101.02,946553,0
+CRNC.US,D,20201221,000000,102.3341,102.39,95,102.23,874356,0
+CRNC.US,D,20201222,000000,105.4579,109.11,103.41,109.08,734252,0
+CRNC.US,D,20201223,000000,113.1,113.495,107.75,108.15,799380,0
+CRNC.US,D,20201224,000000,109.6,110.1615,104.85,105.06,298752,0
+CRNC.US,D,20201228,000000,108.03,108.03,101.11,103.66,435505,0
+CRNC.US,D,20201229,000000,103.8,104.98,96.64,100.53,500161,0
+CRNC.US,D,20201230,000000,100.85,105.1104,100.19,102.39,347167,0
+CRNC.US,D,20201231,000000,102.11,104.07,100.19,100.48,413466,0
+CRNC.US,D,20210104,000000,101.46,102.6,96.7826,101.78,686095,0
+CRNC.US,D,20210105,000000,100.8,106.51,100.4,104.91,405190,0
+CRNC.US,D,20210106,000000,104.01,105.1398,101.0501,104.09,586623,0
+CRNC.US,D,20210107,000000,107.19,113.89,105.91,112.48,575180,0
+CRNC.US,D,20210108,000000,111,114.23,101.3901,102.74,1016689,0
+CRNC.US,D,20210111,000000,99.02,101.2715,95.23,98.64,1065309,0
+CRNC.US,D,20210112,000000,101.52,106.75,100.28,104.8,692506,0
+CRNC.US,D,20210113,000000,107.4705,107.4705,101.12,101.53,590748,0
+CRNC.US,D,20210114,000000,104.32,115.14,104.23,113.98,1135607,0
+CRNC.US,D,20210115,000000,114.46,120.8604,113.81,120.25,1056375,0
+CRNC.US,D,20210119,000000,124.4043,126.1199,114.47,119.05,782811,0
+CRNC.US,D,20210120,000000,121.23,124.7039,117.06,118.73,506768,0
+CRNC.US,D,20210121,000000,120,121.53,115.76,121.35,576904,0
+CRNC.US,D,20210122,000000,118.23,125.14,118,124.71,416570,0
+CRNC.US,D,20210125,000000,126.36,129.09,116.2201,119.17,677267,0
+CRNC.US,D,20210126,000000,119.4,120.72,116.52,119,661108,0
+CRNC.US,D,20210127,000000,114.72,120,111.5,113.98,832494,0
+CRNC.US,D,20210128,000000,114.86,121.12,114,117.79,730537,0
+CRNC.US,D,20210129,000000,117.09,120.45,111.63,111.91,709858,0
+CRNC.US,D,20210201,000000,114.36,117.71,113.38,115.85,368773,0
+CRNC.US,D,20210202,000000,118.23,118.73,113,117.94,459021,0
+CRNC.US,D,20210203,000000,118.18,120,115.14,116.16,748666,0
+CRNC.US,D,20210204,000000,117.27,119.23,114.88,118.69,713173,0
+CRNC.US,D,20210205,000000,118.91,125.72,118.23,125.67,791123,0
+CRNC.US,D,20210208,000000,126.44,131.8,111.65,120.76,1904701,0
+CRNC.US,D,20210209,000000,120,125.31,119.59,120.88,782074,0
+CRNC.US,D,20210210,000000,122.49,130.97,121.21,127.12,924267,0
+CRNC.US,D,20210211,000000,129.47,130.4,123.4501,129.16,633428,0
+CRNC.US,D,20210212,000000,129.16,133.92,124.87,133.43,632542,0
+CRNC.US,D,20210216,000000,136.27,139,121.52,124.95,1113434,0
+CRNC.US,D,20210217,000000,122.35,127.27,120.58,124.76,547067,0
+CRNC.US,D,20210218,000000,120.5,124.75,118.8,122.97,437545,0
+CRNC.US,D,20210219,000000,129.4213,130.15,124.5,127.82,449232,0
+CRNC.US,D,20210222,000000,125.69,126.78,117.1,117.86,776205,0
+CRNC.US,D,20210223,000000,109.63,115.53,99.01,114.35,1130253,0
+CRNC.US,D,20210224,000000,115.53,115.53,107.64,111.12,578235,0
+CRNC.US,D,20210225,000000,110.48,111.725,103.51,105.44,628988,0
+CRNC.US,D,20210226,000000,106.05,113.98,104.46,111.22,602029,0
+CRNC.US,D,20210301,000000,115.42,120.95,114.725,117.72,623314,0
+CRNC.US,D,20210302,000000,118.17,119.21,111.11,112.26,550713,0
+CRNC.US,D,20210303,000000,112.2,112.4685,102.08,103.06,555388,0
+CRNC.US,D,20210304,000000,101.48,104.98,90.23,93.55,1340326,0
+CRNC.US,D,20210305,000000,95.24,95.44,83.03,90.74,1308179,0
+CRNC.US,D,20210308,000000,90.09,92.83,84.4701,85.29,625309,0
+CRNC.US,D,20210309,000000,89.6178,98.05,89.05,95.33,844001,0
+CRNC.US,D,20210310,000000,100,104.645,98.02,101.67,687925,0
+CRNC.US,D,20210311,000000,109.15,113.66,104.5,112.61,856471,0
+CRNC.US,D,20210312,000000,107.06,112.8,106.92,112.34,447051,0
+CRNC.US,D,20210315,000000,111.23,115.01,110.81,112.245,495987,0
+CRNC.US,D,20210316,000000,113,113.81,106.0001,109.35,414297,0
+CRNC.US,D,20210317,000000,105.15,110.89,102.86,109.32,378790,0
+CRNC.US,D,20210318,000000,106.29,107.24,100.37,101.09,359994,0
+CRNC.US,D,20210319,000000,99.92,105.58,98.73,102.59,730191,0
+CRNC.US,D,20210322,000000,103.25,106.8,100.355,105.43,321942,0
+CRNC.US,D,20210323,000000,104.4,106.26,98.79,99.8,322470,0
+CRNC.US,D,20210324,000000,100.55,101.6,90.83,91.24,492710,0
+CRNC.US,D,20210325,000000,87.75,93.03,85.61,92.58,478303,0
+CRNC.US,D,20210326,000000,93.13,94.99,83.76,89.025,749271,0
+CRNC.US,D,20210329,000000,87.615,88,81.33,84.14,770721,0
+CRNC.US,D,20210330,000000,83.6,86.46,80.8,85.45,540033,0
+CRNC.US,D,20210331,000000,87.03,91.07,86.28,89.58,659607,0
+CRNC.US,D,20210401,000000,92.46,96.8884,91.415,93.34,449542,0
+CRNC.US,D,20210405,000000,97.55,97.55,91.86,94.66,549101,0
+CRNC.US,D,20210406,000000,93.75,99.71,93.71,96.94,368473,0
+CRNC.US,D,20210407,000000,99.29,99.29,93.55,94.33,367237,0
+CRNC.US,D,20210408,000000,94.59,95.2,92.24,94.17,335773,0
+CRNC.US,D,20210409,000000,93,93.44,90.8001,92.7,382554,0
+CRNC.US,D,20210412,000000,95.06,99.14,92.12,96.51,752587,0
+CRNC.US,D,20210413,000000,95.91,98.19,92.73,94.26,277530,0
+CRNC.US,D,20210414,000000,94.87,98.6171,93.91,95.93,265281,0
+CRNC.US,D,20210415,000000,97.16,98.5,94.3801,98.36,257047,0
+CRNC.US,D,20210416,000000,98.96,101.875,97.64,99.49,503376,0
+CRNC.US,D,20210419,000000,97.51,100.22,89.15,91.17,461342,0
+CRNC.US,D,20210420,000000,90.3396,91.9592,88.255,89.8,378997,0
+CRNC.US,D,20210421,000000,89.06,91.86,86.2,91.24,433794,0
+CRNC.US,D,20210422,000000,91.77,97.305,89.05,93.06,461231,0
+CRNC.US,D,20210423,000000,93.06,93.32,89.77,90.98,504523,0
+CRNC.US,D,20210426,000000,92.14,99.76,92.14,99.1,538309,0
+CRNC.US,D,20210427,000000,99.25,99.97,96.8198,98.64,323830,0
+CRNC.US,D,20210428,000000,97.46,98.75,95.36,98.04,273570,0
+CRNC.US,D,20210429,000000,98.25,98.5,94.505,97.01,329574,0
+CRNC.US,D,20210430,000000,96,97.74,94.65,96.41,389494,0
+CRNC.US,D,20210503,000000,96.71,97.07,94.125,96.12,365144,0
+CRNC.US,D,20210504,000000,94.46,96.49,89.2,92.68,513669,0
+CRNC.US,D,20210505,000000,93.53,95.12,92.12,93.25,391093,0
+CRNC.US,D,20210506,000000,92.27,93.84,87.03,88.77,488943,0
+CRNC.US,D,20210507,000000,89.22,92.91,89.03,89.42,355500,0
+CRNC.US,D,20210510,000000,88.878,90.73,84.26,88.72,567897,0
+CRNC.US,D,20210511,000000,81.22,87,80.75,85.58,452443,0
+CRNC.US,D,20210512,000000,83.68,85.2,81.26,81.63,553362,0
+CRNC.US,D,20210513,000000,82.15,85,79.53,82.26,392815,0
+CRNC.US,D,20210514,000000,82.97,86.13,81.84,84.7,305117,0
+CRNC.US,D,20210517,000000,83.14,84.77,80.91,83.33,249868,0
+CRNC.US,D,20210518,000000,86.19,86.6,84.19,84.62,426280,0
+CRNC.US,D,20210519,000000,81.6,84.67,79.7,82.88,405098,0
+CRNC.US,D,20210520,000000,83.68,85.98,83,85.1,285206,0
+CRNC.US,D,20210521,000000,86.56,87.17,83.73,85.23,218061,0
+CRNC.US,D,20210524,000000,85.73,89.82,85.23,89.41,429021,0
+CRNC.US,D,20210525,000000,90,92.53,88.85,90.11,424462,0
+CRNC.US,D,20210526,000000,90.57,92.08,89.9006,91.89,325204,0
+CRNC.US,D,20210527,000000,91.85,96.735,91.4,95.29,545154,0
+CRNC.US,D,20210528,000000,95.65,96.07,93.2,95.13,252155,0
+CRNC.US,D,20210601,000000,96.12,98.32,95,96.25,265564,0
+CRNC.US,D,20210602,000000,96.66,100.86,95.25,100.34,554557,0
+CRNC.US,D,20210603,000000,98.87,102.44,96,101.58,444154,0
+CRNC.US,D,20210604,000000,103.45,109.49,102.2,108.36,871807,0
+CRNC.US,D,20210607,000000,108.07,115.21,108,113.46,707943,0
+CRNC.US,D,20210608,000000,114.7,120,114.65,119.79,686924,0
+CRNC.US,D,20210609,000000,119.79,120,115.04,115.34,434069,0
+CRNC.US,D,20210610,000000,114.56,117.02,114,116.13,264752,0
+CRNC.US,D,20210611,000000,116.5,117.02,115.3501,116.88,270063,0
+CRNC.US,D,20210614,000000,118,118.5,114.65,115.19,261844,0
+CRNC.US,D,20210615,000000,114.7,114.86,111.51,113.84,402474,0
+CRNC.US,D,20210616,000000,113.44,115,111.687,114.07,363777,0
+CRNC.US,D,20210617,000000,113.42,115.37,112.44,112.92,300530,0
+CRNC.US,D,20210618,000000,111.61,113.25,108.35,109.14,484544,0
+CRNC.US,D,20210621,000000,108.88,111.67,107.06,111.12,292854,0
+CRNC.US,D,20210622,000000,110.42,112.31,109.4,110.28,464520,0
+CRNC.US,D,20210623,000000,111.21,111.51,108.91,109.48,434308,0
+CRNC.US,D,20210624,000000,111.38,117.54,110.01,114.01,506844,0
+CRNC.US,D,20210625,000000,114.72,114.72,110.99,111.94,1950708,0
+CRNC.US,D,20210628,000000,113.42,114.83,110.64,111.88,242574,0
+CRNC.US,D,20210629,000000,111.69,111.69,106.72,109.09,348934,0
+CRNC.US,D,20210630,000000,108.49,108.83,105.61,106.71,896965,0
+CRNC.US,D,20210701,000000,105.9,110.14,104.71,108.57,387959,0
+CRNC.US,D,20210702,000000,122.06,127.8,119.16,123.74,3623354,0
+CRNC.US,D,20210706,000000,124.5,126.4,122.06,124.32,6789340,0
+CRNC.US,D,20210707,000000,122.5,123.43,116.13,116.72,1198666,0
+CRNC.US,D,20210708,000000,112.48,116.49,111.47,114.41,507022,0
+CRNC.US,D,20210709,000000,116.55,116.55,112.59,114.41,431144,0
+CRNC.US,D,20210712,000000,114.41,114.82,112.64,114.67,354976,0
+CRNC.US,D,20210713,000000,114.85,115.9799,112.99,113.07,279545,0
+CRNC.US,D,20210714,000000,114.07,114.07,109.24,109.83,351006,0
+CRNC.US,D,20210715,000000,109.08,110.6399,106.765,108.33,288873,0
+CRNC.US,D,20210716,000000,109.28,109.82,107,108.22,393047,0
+CRNC.US,D,20210719,000000,105.34,110.6,104.01,108.22,289021,0
+CRNC.US,D,20210720,000000,109.28,109.9899,106.91,107.59,381408,0
+CRNC.US,D,20210721,000000,107.79,109.62,107.145,109,327118,0
+CRNC.US,D,20210722,000000,109.67,110,106.01,106.87,233177,0
+CRNC.US,D,20210723,000000,107.23,108.38,105.06,107.61,221489,0
+CRNC.US,D,20210726,000000,107.99,109.5,106.54,107.96,218509,0
+CRNC.US,D,20210727,000000,107.48,107.48,101.5002,105.44,371376,0
+CRNC.US,D,20210728,000000,105.84,108.76,105.43,107.14,270930,0
+CRNC.US,D,20210729,000000,107.73,109.4214,106.93,107.77,187146,0
+CRNC.US,D,20210730,000000,105.93,108.83,105.83,107.51,206132,0
+CRNC.US,D,20210802,000000,108.68,108.7,106.46,106.75,243339,0
+CRNC.US,D,20210803,000000,106.75,106.76,102.61,106.72,268188,0
+CRNC.US,D,20210804,000000,105.78,107.5,104.8,106.21,185916,0
+CRNC.US,D,20210805,000000,106.34,113.92,105.7,112.58,451960,0
+CRNC.US,D,20210806,000000,112.58,112.9924,103,105.46,820766,0
+CRNC.US,D,20210809,000000,107.98,119.01,107.58,114.55,781824,0
+CRNC.US,D,20210810,000000,115.93,125.73,115.93,119.09,890743,0
+CRNC.US,D,20210811,000000,119.06,120.8324,116.59,119.94,387059,0
+CRNC.US,D,20210812,000000,120,121.8,117.88,119.36,292273,0
+CRNC.US,D,20210813,000000,118.88,118.88,115.4,116,167829,0
+CRNC.US,D,20210816,000000,115,116.38,112.5517,113.46,195582,0
+CRNC.US,D,20210817,000000,111.83,113.6,109.22,112.03,280489,0
+CRNC.US,D,20210818,000000,111.64,114.71,111.08,111.56,918508,0
+CRNC.US,D,20210819,000000,109.71,111.13,106.74,108.72,473804,0
+CRNC.US,D,20210820,000000,108.26,110,105.97,108.81,386743,0
+CRNC.US,D,20210823,000000,109.53,113.38,109.196,112.85,221004,0
+CRNC.US,D,20210824,000000,113.65,115.505,112.76,115.26,193251,0
+CRNC.US,D,20210825,000000,115.16,115.81,109.72,109.73,313936,0
+CRNC.US,D,20210826,000000,109.45,110.6099,105.25,105.56,431173,0
+CRNC.US,D,20210827,000000,106.5,113.87,105.57,113.05,356394,0
+CRNC.US,D,20210830,000000,112.88,113.525,111.54,112.01,222347,0
+CRNC.US,D,20210831,000000,111.6,111.94,107.71,108.44,547206,0
+CRNC.US,D,20210901,000000,109.585,113,108.14,113,393063,0
+CRNC.US,D,20210902,000000,113.61,114.44,111.66,112.71,234236,0
+CRNC.US,D,20210903,000000,112.36,113.88,110.85,111.53,160933,0
+CRNC.US,D,20210907,000000,111.53,112.51,108.295,108.94,257317,0
+CRNC.US,D,20210908,000000,108,108.44,103.82,103.98,328806,0
+CRNC.US,D,20210909,000000,106.4943,106.5824,103.275,105.43,210163,0
+CRNC.US,D,20210910,000000,105.2,106.56,99.8,100.08,312290,0
+CRNC.US,D,20210913,000000,100.6,105.43,97.6594,105.37,528971,0
+CRNC.US,D,20210914,000000,105.94,105.965,101.43,103.28,336392,0
+CRNC.US,D,20210915,000000,103.97,109.835,102.91,108.64,408040,0
+CRNC.US,D,20210916,000000,108.2,108.2,103.94,105.145,196773,0
+CRNC.US,D,20210917,000000,105.76,106.94,103.54,105.73,633332,0
+CRNC.US,D,20210920,000000,102.17,103.15,99.09,100.9,235785,0
+CRNC.US,D,20210921,000000,102.35,102.64,99.63,101.27,131801,0
+CRNC.US,D,20210922,000000,101.95,103.51,101.285,102.07,138950,0
+CRNC.US,D,20210923,000000,103.24,104.6,102.3533,103.91,131306,0
+CRNC.US,D,20210924,000000,103.33,104.63,101.5801,103.4,201183,0
+CRNC.US,D,20210927,000000,102.51,103.71,99.36,103.42,227484,0
+CRNC.US,D,20210928,000000,102,103.26,99.38,101.51,348067,0
+CRNC.US,D,20210929,000000,102.02,103.69,100.32,100.83,247304,0
+CRNC.US,D,20210930,000000,100.46,101.68,95.43,96.11,616837,0
+CRNC.US,D,20211001,000000,97.42,97.42,91.02,91.28,480824,0
+CRNC.US,D,20211004,000000,90.9,92.5523,86.27,86.92,541419,0
+CRNC.US,D,20211005,000000,87.11,88.435,84.12,85.78,1000634,0
+CRNC.US,D,20211006,000000,86.38,86.53,82.29,85.19,508995,0
+CRNC.US,D,20211007,000000,86.1,88.27,85,85.18,645185,0
+CRNC.US,D,20211008,000000,85.86,86.915,84.0719,86.01,527643,0
+CRNC.US,D,20211011,000000,85,87.61,84.99,85.57,222030,0
+CRNC.US,D,20211012,000000,86.56,88.12,85.325,87.59,538090,0
+CRNC.US,D,20211013,000000,88.09,92.74,88.09,91.49,404608,0
+CRNC.US,D,20211014,000000,91.65,94.81,91.0101,92.57,249176,0
+CRNC.US,D,20211015,000000,93.58,93.86,91.65,91.68,461264,0
+CRNC.US,D,20211018,000000,90.79,92.782,90.31,92.28,256511,0
+CRNC.US,D,20211019,000000,92.9,93.83,91.72,93.59,207968,0
+CRNC.US,D,20211020,000000,93.93,95.5,92.39,93.92,193115,0
+CRNC.US,D,20211021,000000,93.34,94.8879,93.21,94.69,140458,0
+CRNC.US,D,20211022,000000,94.45,96.02,93.71,94.55,194700,0
+CRNC.US,D,20211025,000000,94.93,96.95,94.815,96.79,370195,0
+CRNC.US,D,20211026,000000,97.86,99.9,96.555,98.08,565886,0
+CRNC.US,D,20211027,000000,98.01,99.89,96.675,98.16,366176,0
+CRNC.US,D,20211028,000000,99.28,104.61,99.28,101.84,320744,0
+CRNC.US,D,20211029,000000,100.71,105.32,100.61,105.13,277792,0
+CRNC.US,D,20211101,000000,106.01,108.38,103.43,106.42,417978,0
+CRNC.US,D,20211102,000000,106.52,108.775,104.67,108.14,231042,0
+CRNC.US,D,20211103,000000,108.04,113.545,107.2,112.96,494717,0
+CRNC.US,D,20211104,000000,112.55,114.85,109.635,109.86,310525,0
+CRNC.US,D,20211105,000000,111.33,112.19,106.005,107.12,452779,0
+CRNC.US,D,20211108,000000,106.94,108.635,105.06,105.18,310983,0
+CRNC.US,D,20211109,000000,104.31,106.97,104.03,104.99,224088,0
+CRNC.US,D,20211110,000000,103.64,105.11,101.34,101.76,352143,0
+CRNC.US,D,20211111,000000,102.45,104.085,99.31,101.96,281587,0
+CRNC.US,D,20211112,000000,100.48,105.55,100.3,105.02,566227,0
+CRNC.US,D,20211115,000000,105.82,106.54,103.03,105.66,279422,0
+CRNC.US,D,20211116,000000,105.08,108.97,104.03,108.77,304743,0
+CRNC.US,D,20211117,000000,107.55,109.05,104.095,106,377706,0
+CRNC.US,D,20211118,000000,106.09,106.135,101.01,103.07,355051,0
+CRNC.US,D,20211119,000000,102.8557,105.56,102.51,104.06,342756,0
+CRNC.US,D,20211122,000000,92,93.8,82.0101,82.59,3240787,0
+CRNC.US,D,20211123,000000,82.64,85.09,76.52,78.27,1622230,0
+CRNC.US,D,20211124,000000,76.12,81.13,74.1,79.58,764372,0
+CRNC.US,D,20211126,000000,78.1,80.4999,75.82,77.07,324174,0
+CRNC.US,D,20211129,000000,78.19,79.3247,75.93,77.66,388966,0
+CRNC.US,D,20211130,000000,77.3,77.98,73.17,75.18,821389,0
+CRNC.US,D,20211201,000000,77.47,77.47,71.73,71.82,895347,0
+CRNC.US,D,20211202,000000,71.5,73.47,69.36,70.63,802610,0
+CRNC.US,D,20211203,000000,70.63,72.75,66.56,72.52,773112,0
+CRNC.US,D,20211206,000000,71.84,73.21,68.8,71.97,457785,0
+CRNC.US,D,20211207,000000,76.26,79.5,75.74,76.91,528398,0
+CRNC.US,D,20211208,000000,76.01,77.0899,73.37,76.08,420405,0
+CRNC.US,D,20211209,000000,76.23,78.4899,73.18,74.01,729921,0
+CRNC.US,D,20211210,000000,75,77.35,75,76.82,467580,0
+CRNC.US,D,20211213,000000,76.82,79.67,75.3117,79.36,820668,0
+CRNC.US,D,20211214,000000,77.86,79.26,76.87,78.08,779505,0
+CRNC.US,D,20211215,000000,71.1,71.85,63,69.2,3081723,0
+CRNC.US,D,20211216,000000,73.11,75.5,70.785,72.85,1112039,0
+CRNC.US,D,20211217,000000,72.33,72.72,69.28,72.5,1282621,0
+CRNC.US,D,20211220,000000,70,72.33,69.5,70.59,530856,0
+CRNC.US,D,20211221,000000,71.33,72.745,70.09,71.71,677597,0
+CRNC.US,D,20211222,000000,72.04,73.385,70.86,72.24,539775,0
+CRNC.US,D,20211223,000000,72.72,79.045,71.98,78.92,718824,0
+CRNC.US,D,20211227,000000,78.8,80.135,76.46,79.7,371524,0
+CRNC.US,D,20211228,000000,79.67,79.67,76.42,77.21,331031,0
+CRNC.US,D,20211229,000000,77.65,78.05,75.22,76.59,294120,0
+CRNC.US,D,20211230,000000,76.37,79.29,76,77.59,276737,0
+CRNC.US,D,20211231,000000,77.39,78.36,76.21,76.64,348370,0
+CRNC.US,D,20220103,000000,77.15,80.9081,77.15,80.21,412448,0
+CRNC.US,D,20220104,000000,80.76,83.95,80.51,82.92,566165,0
+CRNC.US,D,20220105,000000,81.95,83.8,78.66,78.83,529269,0
+CRNC.US,D,20220106,000000,78,80.8,75.865,78.25,295497,0
+CRNC.US,D,20220107,000000,77.74,81.75,76.93,79.01,368413,0
+CRNC.US,D,20220110,000000,76.15,78.86,74.07,78.52,562691,0
+CRNC.US,D,20220111,000000,78.54,83.64,77.2,82.92,446909,0
+CRNC.US,D,20220112,000000,83.73,84.9,78.32,78.48,597022,0
+CRNC.US,D,20220113,000000,78.82,79.18,75.03,75.45,699596,0
+CRNC.US,D,20220114,000000,70.97,73.76,68.03,69.49,783748,0
+CRNC.US,D,20220118,000000,68,72.085,67.5,70.43,708121,0
+CRNC.US,D,20220119,000000,71.15,71.93,63.42,63.51,1080916,0
+CRNC.US,D,20220120,000000,65,68.13,62.42,62.87,808985,0
+CRNC.US,D,20220121,000000,61.54,64.08,59.83,60.05,771452,0
+CRNC.US,D,20220124,000000,57.93,62.14,57.01,62.02,891153,0
+CRNC.US,D,20220125,000000,61.4,63.175,59.96,61.25,510319,0
+CRNC.US,D,20220126,000000,64.15,64.15,58.76,59.24,480394,0
+CRNC.US,D,20220127,000000,60.71,62.66,58.39,58.95,637281,0
+CRNC.US,D,20220128,000000,59.03,59.84,56.32,59.73,407962,0
+CRNC.US,D,20220131,000000,60.2,63.805,60.16,63.49,526599,0
+CRNC.US,D,20220201,000000,64,65.14,62.4,64.87,444810,0
+CRNC.US,D,20220202,000000,65.01,66.61,63.5,64.34,386203,0
+CRNC.US,D,20220203,000000,62.54,65.62,60.88,61.18,428152,0
+CRNC.US,D,20220204,000000,61.7,64.45,60.81,63.58,646384,0
+CRNC.US,D,20220207,000000,41.9,45.86,40.11,43.61,6229763,0
+CRNC.US,D,20220208,000000,41.1,47.4,41.045,45.79,2266378,0
+CRNC.US,D,20220209,000000,46.12,46.7,45.1,46,1290976,0
+CRNC.US,D,20220210,000000,45.25,47.8,44.22,44.47,1131538,0
+CRNC.US,D,20220211,000000,44.91,45.83,43.08,43.34,766905,0
+CRNC.US,D,20220214,000000,41.99,44.24,41.88,42.92,606700,0
+CRNC.US,D,20220215,000000,43.51,44.48,42.74,43.23,1409833,0
+CRNC.US,D,20220216,000000,42.44,42.53,41.15,41.7,964862,0
+CRNC.US,D,20220217,000000,41.14,41.6,39.86,40.48,917177,0
+CRNC.US,D,20220218,000000,40.12,40.84,38.34,38.4,552150,0
+CRNC.US,D,20220222,000000,36.52,37.735,36.42,36.84,816399,0
+CRNC.US,D,20220223,000000,37.57,38,35.48,35.64,745601,0
+CRNC.US,D,20220224,000000,34.07,36,33.5547,35.88,1859000,0
+CRNC.US,D,20220225,000000,36.06,36.5,34.875,35.8,1433165,0
+CRNC.US,D,20220228,000000,35.63,36.59,34.8,36.11,1133700,0
+CRNC.US,D,20220301,000000,35.97,36.08,32.84,33.25,985931,0
+CRNC.US,D,20220302,000000,33.46,34.33,32.595,33.59,1619454,0
+CRNC.US,D,20220303,000000,33.6,33.6,32.1,32.37,647225,0
+CRNC.US,D,20220304,000000,31.77,32.3,30.33,30.8,1201237,0
+CRNC.US,D,20220307,000000,34.22,34.37,29.83,29.9,3477921,0
+CRNC.US,D,20220308,000000,29.84,32.32,28.72,30.67,1507672,0
+CRNC.US,D,20220309,000000,31.33,33.61,31.33,32.74,1717835,0
+CRNC.US,D,20220310,000000,31.97,33.06,31.44,32.04,1286528,0
+CRNC.US,D,20220311,000000,32.23,32.23,30.925,31.55,8745661,0
+CRNC.US,D,20220314,000000,31.17,32.66,29.92,30.29,1179002,0
+CRNC.US,D,20220315,000000,30.65,32.46,30.65,32.31,1075417,0
+CRNC.US,D,20220316,000000,32.71,33.99,32.66,33.92,896347,0
+CRNC.US,D,20220317,000000,33.44,37,33.31,37,1042301,0
+CRNC.US,D,20220318,000000,36.11,37.42,35.955,36.28,1655694,0
+CRNC.US,D,20220321,000000,35.81,35.81,34.49,35.25,534670,0
+CRNC.US,D,20220322,000000,35.25,36.3,35,36.04,686086,0
+CRNC.US,D,20220323,000000,35.74,36.62,35.01,35.09,773248,0
+CRNC.US,D,20220324,000000,35.5,36.74,34.8148,36.54,490216,0
+CRNC.US,D,20220325,000000,36.41,36.73,35.03,35.79,391981,0
+CRNC.US,D,20220328,000000,35.93,36.5,34.61,35.7,397233,0
+CRNC.US,D,20220329,000000,36.41,39.12,36.05,38.33,894466,0
+CRNC.US,D,20220330,000000,37.64,38.33,37.0801,37.21,429653,0
+CRNC.US,D,20220331,000000,37.19,37.75,35.93,36.1,547285,0
+CRNC.US,D,20220401,000000,36.28,38.09,36.1,37.34,796760,0
+CRNC.US,D,20220404,000000,37.24,38.04,36.6,37.75,451798,0
+CRNC.US,D,20220405,000000,37.44,37.5,35.2,35.45,532191,0
+CRNC.US,D,20220406,000000,34.72,34.97,33.67,34.18,617438,0
+CRNC.US,D,20220407,000000,34.6,35,33.29,34.05,662443,0
+CRNC.US,D,20220408,000000,33.77,34.175,32.965,33,350277,0
+CRNC.US,D,20220411,000000,32.43,33.94,32.06,33.49,646550,0
+CRNC.US,D,20220412,000000,34.22,34.74,33.32,33.76,620687,0
+CRNC.US,D,20220413,000000,33.69,33.82,32.92,33.32,335962,0
+CRNC.US,D,20220414,000000,33.25,33.37,31.94,32.4,405684,0
+CRNC.US,D,20220418,000000,32.36,32.78,31.9,32.04,409098,0
+CRNC.US,D,20220419,000000,32.1,33.58,31.88,33.01,734459,0
+CRNC.US,D,20220420,000000,33.04,33.685,32.73,32.83,336458,0
+CRNC.US,D,20220421,000000,33.11,33.83,31.31,31.53,397164,0
+CRNC.US,D,20220422,000000,31.64,32.26,30.41,30.46,497195,0
+CRNC.US,D,20220425,000000,30.1,30.905,29.5953,30.37,525212,0
+CRNC.US,D,20220426,000000,29.7,30.02,27.7,28.07,887395,0
+CRNC.US,D,20220427,000000,28.13,28.98,27.9,28.45,606406,0
+CRNC.US,D,20220428,000000,29.08,30.63,28,30.08,466959,0
+CRNC.US,D,20220429,000000,29.81,30.71,29.39,29.5,350657,0
+CRNC.US,D,20220502,000000,29.29,30.495,29.23,30.46,488127,0
+CRNC.US,D,20220503,000000,30.31,31.12,30.1,30.59,312770,0
+CRNC.US,D,20220504,000000,30.59,32,29.845,31.81,481651,0
+CRNC.US,D,20220505,000000,31.03,31.26,28.61,29.54,449744,0
+CRNC.US,D,20220506,000000,29.55,30.4,27.79,28.72,1044985,0
+CRNC.US,D,20220509,000000,27.8,28.28,25.8855,26.47,662756,0
+CRNC.US,D,20220510,000000,27.85,29.09,26.52,28.3,833719,0
+CRNC.US,D,20220511,000000,27.8,28.49,25.8701,26.05,706818,0
+CRNC.US,D,20220512,000000,25.32,27.42,24.66,26.97,817659,0
+CRNC.US,D,20220513,000000,27.79,29.8,27.745,29.18,563511,0
+CRNC.US,D,20220516,000000,28.63,29.43,28.05,28.44,653750,0
+CRNC.US,D,20220517,000000,29.62,30.89,29.23,30.68,424833,0
+CRNC.US,D,20220518,000000,29.65,30.745,28.97,29.8,902995,0
+CRNC.US,D,20220519,000000,29.67,31.34,29.29,30.95,590636,0
+CRNC.US,D,20220520,000000,31.26,31.99,29.29,30.7,451905,0
+CRNC.US,D,20220523,000000,31.09,31.5,30.15,30.58,385208,0
+CRNC.US,D,20220524,000000,29.91,29.91,28.32,28.76,229757,0
+CRNC.US,D,20220525,000000,28.45,29.57,28.15,29.04,436297,0
+CRNC.US,D,20220526,000000,29.12,30.43,28.99,30.02,501864,0
+CRNC.US,D,20220527,000000,30.58,32.25,30.54,32.06,638820,0
+CRNC.US,D,20220531,000000,31.97,32.04,31.1512,31.76,605635,0
+CRNC.US,D,20220601,000000,32.14,32.86,31.09,31.28,431990,0
+CRNC.US,D,20220602,000000,30.87,31.63,30.7,31.08,386895,0
+CRNC.US,D,20220603,000000,30.36,30.43,28.69,28.77,443825,0
+CRNC.US,D,20220606,000000,29.42,30.05,29.25,29.82,351629,0
+CRNC.US,D,20220607,000000,29.42,29.98,28.855,29.63,405515,0
+CRNC.US,D,20220608,000000,29.34,30.53,29.34,30.1,327914,0
+CRNC.US,D,20220609,000000,30.18,30.86,29.36,29.47,371545,0
+CRNC.US,D,20220610,000000,28.46,29.14,27.57,28,326934,0
+CRNC.US,D,20220613,000000,26.53,27.48,25.665,25.97,422286,0
+CRNC.US,D,20220614,000000,26.2,26.4299,25.5,25.86,357027,0
+CRNC.US,D,20220615,000000,26.08,27.155,25.73,26.58,361881,0
+CRNC.US,D,20220616,000000,25.48,25.52,24.59,25.27,482258,0
+CRNC.US,D,20220617,000000,25.5,26.28,25.495,25.89,598811,0
+CRNC.US,D,20220621,000000,26.49,26.93,26.07,26.11,366680,0
+CRNC.US,D,20220622,000000,25.59,26.98,25.59,26.59,388549,0
+CRNC.US,D,20220623,000000,26.94,27.16,26.56,27,530203,0
+CRNC.US,D,20220624,000000,27.4,28.78,27.29,28.41,1571092,0
+CRNC.US,D,20220627,000000,28.6,29.0416,27.2,28.09,595690,0
+CRNC.US,D,20220628,000000,28.1,28.42,27.19,27.2,379869,0
+CRNC.US,D,20220629,000000,26.99,26.99,25.78,26.22,320557,0
+CRNC.US,D,20220630,000000,25.5,25.78,24.63,25.23,675437,0
+CRNC.US,D,20220701,000000,25.37,25.9,24.98,25.82,298082,0
+CRNC.US,D,20220705,000000,25.06,26.3,24.35,26.2,338461,0
+CRNC.US,D,20220706,000000,26.32,27.01,25.68,25.74,350037,0
+CRNC.US,D,20220707,000000,26.79,27.88,26.2801,27.6,393870,0
+CRNC.US,D,20220708,000000,27.1,27.5,26.14,26.31,211469,0
+CRNC.US,D,20220711,000000,25.73,26.28,24.32,24.45,359574,0
+CRNC.US,D,20220712,000000,24.35,25.38,24.35,25.31,312402,0
+CRNC.US,D,20220713,000000,24.55,25.32,24.38,24.88,209694,0
+CRNC.US,D,20220714,000000,24.39,24.67,23.67,23.99,273788,0
+CRNC.US,D,20220715,000000,24.82,24.9,24,24.43,466011,0
+CRNC.US,D,20220718,000000,24.54,25.63,24.54,25,279115,0
+CRNC.US,D,20220719,000000,25.81,26.86,25.81,26.33,314002,0
+CRNC.US,D,20220720,000000,26.37,27.89,26.37,27.74,353613,0
+CRNC.US,D,20220721,000000,27.54,28.015,27.07,27.81,180525,0
+CRNC.US,D,20220722,000000,27.73,27.8091,26.54,27.06,276764,0
+CRNC.US,D,20220725,000000,26.85,27.12,26.39,26.59,213378,0
+CRNC.US,D,20220726,000000,26.15,26.18,25.58,25.71,178480,0
+CRNC.US,D,20220727,000000,26.23,26.92,26.02,26.79,235667,0
+CRNC.US,D,20220728,000000,26.7,27.47,26.69,27.42,217947,0
+CRNC.US,D,20220729,000000,27.47,28.26,27.04,28.17,270995,0
+CRNC.US,D,20220801,000000,27.63,28.45,27.235,28.2,236035,0
+CRNC.US,D,20220802,000000,27.78,29.15,27.78,28.72,175563,0
+CRNC.US,D,20220803,000000,28.68,30.59,28.68,30.5,433221,0
+CRNC.US,D,20220804,000000,30.88,30.89,29.355,29.69,265520,0
+CRNC.US,D,20220805,000000,28.81,30.0865,28.8,29.4,224737,0
+CRNC.US,D,20220808,000000,29.53,30.38,29.44,29.75,322768,0
+CRNC.US,D,20220809,000000,24.25,25.88,22.68,23.34,2308627,0
+CRNC.US,D,20220810,000000,23.4,24.12,22.61,23.68,1235667,0
+CRNC.US,D,20220811,000000,24.3,25.21,23.1,23.32,962630,0
+CRNC.US,D,20220812,000000,23.63,24.07,22.96,23.59,794593,0
+CRNC.US,D,20220815,000000,23.18,23.663,22.53,23.06,945247,0
+CRNC.US,D,20220816,000000,22.67,22.74,21.34,22.15,1372616,0
+CRNC.US,D,20220817,000000,21.55,22.08,20.94,21.8,799040,0
+CRNC.US,D,20220818,000000,21.8,21.93,21.09,21.41,471560,0
+CRNC.US,D,20220819,000000,20.69,20.96,20.23,20.5,479609,0
+CRNC.US,D,20220822,000000,20.02,20.35,19.78,20,544503,0
+CRNC.US,D,20220823,000000,19.96,20.19,19.92,20,439733,0
+CRNC.US,D,20220824,000000,19.97,20.55,19.885,20.05,292280,0
+CRNC.US,D,20220825,000000,20.27,20.7741,20.17,20.44,268264,0
+CRNC.US,D,20220826,000000,20.51,20.58,19.93,20.17,328330,0
+CRNC.US,D,20220829,000000,19.92,20.43,19.87,19.99,361686,0
+CRNC.US,D,20220830,000000,20.28,20.43,19.615,19.99,662087,0
+CRNC.US,D,20220831,000000,20.13,20.25,19.67,20.01,656164,0
+CRNC.US,D,20220901,000000,19.68,20.0699,19.18,20.01,647479,0
+CRNC.US,D,20220902,000000,20.51,20.62,19.48,19.52,461779,0
+CRNC.US,D,20220906,000000,19.5,19.5,18.15,18.25,618353,0
+CRNC.US,D,20220907,000000,18.11,18.87,18.04,18.72,389344,0
+CRNC.US,D,20220908,000000,18.42,18.81,18.1,18.65,336132,0
+CRNC.US,D,20220909,000000,19.05,19.47,19.01,19.33,352377,0
+CRNC.US,D,20220912,000000,19.57,20.22,19.44,19.97,419097,0
+CRNC.US,D,20220913,000000,19.09,19.43,18.76,18.96,353143,0
+CRNC.US,D,20220914,000000,18.88,18.91,18.16,18.25,359829,0
+CRNC.US,D,20220915,000000,18,18.615,17.8,18.56,767064,0
+CRNC.US,D,20220916,000000,18.1,18.18,17.79,17.93,700732,0
+CRNC.US,D,20220919,000000,17.66,17.89,17,17.21,440617,0
+CRNC.US,D,20220920,000000,16.93,17.735,16.65,17.09,970291,0
+CRNC.US,D,20220921,000000,17.34,17.42,16.68,16.69,449609,0
+CRNC.US,D,20220922,000000,16.54,16.7,16.23,16.55,348185,0
+CRNC.US,D,20220923,000000,16.18,16.47,15.92,16.35,494699,0
+CRNC.US,D,20220926,000000,16.24,17,16.24,16.52,391473,0
+CRNC.US,D,20220927,000000,16.71,16.83,16.345,16.6,412694,0
+CRNC.US,D,20220928,000000,16.75,17.15,16.57,16.91,457155,0
+CRNC.US,D,20220929,000000,16.47,16.55,16.21,16.34,351690,0
+CRNC.US,D,20220930,000000,16.3,16.62,15.73,15.75,477332,0
+CRNC.US,D,20221003,000000,15.99,16.25,15.78,15.93,691580,0
+CRNC.US,D,20221004,000000,16.06,16.86,15.96,16.12,1379451,0
+CRNC.US,D,20221005,000000,15.83,16.27,15.28,16.22,725359,0
+CRNC.US,D,20221006,000000,16.06,16.51,15.94,16.15,511708,0
+CRNC.US,D,20221007,000000,15.65,15.9,15.2,15.22,434553,0
+CRNC.US,D,20221010,000000,15.05,15.18,14.76,15.07,417639,0
+CRNC.US,D,20221011,000000,15.08,15.48,14.64,15.1,380302,0
+CRNC.US,D,20221012,000000,15.01,15.36,14.81,14.84,267602,0
+CRNC.US,D,20221013,000000,14.33,15.1248,14.11,14.69,468307,0
+CRNC.US,D,20221014,000000,14.95,15.03,14.09,14.1,286996,0
+CRNC.US,D,20221017,000000,14.68,15.28,14.65,15.24,455978,0
+CRNC.US,D,20221018,000000,15.74,16.06,15.36,15.86,499478,0
+CRNC.US,D,20221019,000000,15.83,16.08,15.4,16.07,964843,0
+CRNC.US,D,20221020,000000,16.03,16.97,15.93,16.07,600801,0
+CRNC.US,D,20221021,000000,16.07,16.07,15.66,15.92,278021,0
+CRNC.US,D,20221024,000000,15.87,16.12,15.42,15.88,331158,0
+CRNC.US,D,20221025,000000,16,17.49,15.96,17.46,530389,0
+CRNC.US,D,20221026,000000,17.27,17.64,16.86,16.88,265442,0
+CRNC.US,D,20221027,000000,16.95,17.3,16.465,16.53,268979,0
+CRNC.US,D,20221028,000000,16.49,17,16.48,16.94,216211,0
+CRNC.US,D,20221031,000000,16.67,17.28,16.66,17.2,317906,0
+CRNC.US,D,20221101,000000,17.62,17.7,16.64,16.76,225063,0
+CRNC.US,D,20221102,000000,16.78,17.28,16.49,16.5,345117,0
+CRNC.US,D,20221103,000000,16.25,16.69,16.01,16.04,278433,0
+CRNC.US,D,20221104,000000,16.41,16.75,16,16.3,309348,0
+CRNC.US,D,20221107,000000,16.47,17.23,16.26,17.08,337832,0
+CRNC.US,D,20221108,000000,17.36,17.51,16.37,16.74,375230,0
+CRNC.US,D,20221109,000000,16.5,16.58,15.5,15.55,478607,0
+CRNC.US,D,20221110,000000,16.49,17.8,16.49,17.79,473203,0
+CRNC.US,D,20221111,000000,17.73,18.39,17.71,18.15,277093,0
+CRNC.US,D,20221114,000000,17.99,18.18,17.6,17.77,349294,0
+CRNC.US,D,20221115,000000,18.35,18.74,17.96,18.03,271249,0
+CRNC.US,D,20221116,000000,17.76,17.77,17.3173,17.38,216538,0
+CRNC.US,D,20221117,000000,17.01,17.55,16.69,17.34,364995,0
+CRNC.US,D,20221118,000000,17.86,17.86,16.76,16.89,257163,0
+CRNC.US,D,20221121,000000,16.74,16.74,15.9,16.4,711306,0
+CRNC.US,D,20221122,000000,16.54,16.54,15.96,16.19,463718,0
+CRNC.US,D,20221123,000000,16.19,16.59,15.96,16.59,271636,0
+CRNC.US,D,20221125,000000,16.59,16.6,16.12,16.26,147763,0
+CRNC.US,D,20221128,000000,16,16.16,15.28,15.36,494841,0
+CRNC.US,D,20221129,000000,14,18.3,12.82,17.78,2294927,0
+CRNC.US,D,20221130,000000,17.98,20.52,17.84,20.51,1295207,0
+CRNC.US,D,20221201,000000,20.32,21.1,19.59,20.46,679412,0
+CRNC.US,D,20221202,000000,20.02,20.35,19.07,19.2,624558,0
+CRNC.US,D,20221205,000000,19.08,19.1,18.38,18.59,498145,0
+CRNC.US,D,20221206,000000,18.59,18.59,17.38,17.58,551360,0
+CRNC.US,D,20221207,000000,17.51,17.89,17.46,17.67,604694,0
+CRNC.US,D,20221208,000000,17.8,18.68,17.6,18.52,821226,0
+CRNC.US,D,20221209,000000,18.44,19.24,18.11,18.14,376396,0
+CRNC.US,D,20221212,000000,18.05,18.5,17.84,18.16,235824,0
+CRNC.US,D,20221213,000000,19.01,19.6819,18.22,18.45,417418,0
+CRNC.US,D,20221214,000000,18.39,18.76,18.03,18.41,357356,0
+CRNC.US,D,20221215,000000,17.93,18.285,17.595,18.14,308533,0
+CRNC.US,D,20221216,000000,17.89,18.45,17.715,18.35,1495775,0
+CRNC.US,D,20221219,000000,18.21,18.32,17.9201,18.26,491890,0
+CRNC.US,D,20221220,000000,18.11,18.69,17.76,18.48,404545,0
+CRNC.US,D,20221221,000000,18.54,19.1,18.4597,19.01,330473,0
+CRNC.US,D,20221222,000000,18.72,18.82,18.07,18.38,594216,0
+CRNC.US,D,20221223,000000,18.3,18.81,18.3,18.56,382636,0
+CRNC.US,D,20221227,000000,18.42,18.71,18.09,18.36,387002,0
+CRNC.US,D,20221228,000000,18.2,18.63,18.11,18.26,468489,0
+CRNC.US,D,20221229,000000,18.42,19.11,18.42,18.76,354984,0
+CRNC.US,D,20221230,000000,18.36,18.66,18.275,18.53,345404,0
+CRNC.US,D,20230103,000000,18.95,19.51,18.35,19.14,386381,0
+CRNC.US,D,20230104,000000,19.56,20.945,19.27,20.86,788586,0
+CRNC.US,D,20230105,000000,20.58,21.81,20.14,21.48,380819,0
+CRNC.US,D,20230106,000000,21.62,21.94,20.77,21.59,361240,0
+CRNC.US,D,20230109,000000,21.88,22.05,21.18,21.2,209152,0
+CRNC.US,D,20230110,000000,21.05,21.81,20.63,21.57,286718,0
+CRNC.US,D,20230111,000000,21.65,21.85,21.17,21.69,284797,0
+CRNC.US,D,20230112,000000,21.86,22.57,21.41,21.63,274629,0
+CRNC.US,D,20230113,000000,21.31,21.85,21.18,21.59,219335,0
+CRNC.US,D,20230117,000000,21.66,21.855,21.28,21.79,397450,0
+CRNC.US,D,20230118,000000,22.12,22.72,21.5,21.57,452671,0
+CRNC.US,D,20230119,000000,21.07,21.63,20.92,21.42,202704,0
+CRNC.US,D,20230120,000000,21.64,22.57,21.42,22.44,493271,0
+CRNC.US,D,20230123,000000,22.61,23.61,22.2966,23.56,448958,0
+CRNC.US,D,20230124,000000,23.37,23.49,22.845,23.3,502797,0
+CRNC.US,D,20230125,000000,22.9,23.6,22.705,23.47,325182,0
+CRNC.US,D,20230126,000000,23.83,24.63,23.58,24.56,432876,0
+CRNC.US,D,20230127,000000,24.28,24.97,23.82,24.96,383166,0
+CRNC.US,D,20230130,000000,24.32,24.74,24.05,24.4,275845,0
+CRNC.US,D,20230131,000000,24.58,24.98,24.45,24.52,452475,0
+CRNC.US,D,20230201,000000,24.59,26.54,24.48,26.4,421339,0
+CRNC.US,D,20230202,000000,27.01,29.48,26.97,29.41,1436039,0
+CRNC.US,D,20230203,000000,28.33,29.73,28.15,28.43,483126,0
+CRNC.US,D,20230206,000000,28.15,28.5464,27.665,28.19,299705,0
+CRNC.US,D,20230207,000000,28.03,28.6899,27.7,28.33,422341,0
+CRNC.US,D,20230208,000000,30.19,32.42,27.79,28.92,1309170,0
+CRNC.US,D,20230209,000000,31.81,31.81,29.35,29.37,1256634,0
+CRNC.US,D,20230210,000000,29,29.76,28.79,29.4,460263,0
+CRNC.US,D,20230213,000000,29.47,29.63,28.69,28.86,334767,0
+CRNC.US,D,20230214,000000,28.7,29.4,28.27,29.06,622465,0
+CRNC.US,D,20230215,000000,29,29.62,28.855,29.08,377617,0
+CRNC.US,D,20230216,000000,28.32,29.68,28.1,28.71,458595,0
+CRNC.US,D,20230217,000000,28.58,28.69,27.5,28.31,304057,0
+CRNC.US,D,20230221,000000,27.66,28.2,27.1985,27.59,312748,0
+CRNC.US,D,20230222,000000,27.81,28.36,27.43,27.68,353710,0
+CRNC.US,D,20230223,000000,27.98,28.135,27.16,27.58,199498,0
+CRNC.US,D,20230224,000000,27.1,27.22,26.4563,27.08,258540,0
+CRNC.US,D,20230227,000000,27.52,27.87,27.05,27.48,369017,0
+CRNC.US,D,20230228,000000,27.4,27.77,27.21,27.38,350803,0
+CRNC.US,D,20230301,000000,27.27,27.53,26.75,26.81,305898,0
+CRNC.US,D,20230302,000000,26.53,27.5,26.49,26.93,504324,0
+CRNC.US,D,20230303,000000,27.19,28.04,27.16,27.91,463323,0
+CRNC.US,D,20230306,000000,27.96,28.24,27.34,27.56,350005,0
+CRNC.US,D,20230307,000000,27.53,27.89,27.3378,27.54,512827,0
+CRNC.US,D,20230308,000000,27.45,27.601,26.93,27.51,359317,0
+CRNC.US,D,20230309,000000,27.51,27.86,26.6,26.75,349329,0
+CRNC.US,D,20230310,000000,26.58,26.58,25.095,25.63,564513,0
+CRNC.US,D,20230313,000000,25.07,25.97,24.71,25.49,339438,0
+CRNC.US,D,20230314,000000,26.19,26.43,25.53,25.74,362696,0
+CRNC.US,D,20230315,000000,25.12,25.4495,24.6,25.16,357065,0
+CRNC.US,D,20230316,000000,24.89,26.5,24.66,26.21,253689,0
+CRNC.US,D,20230317,000000,26.11,26.24,25.5,25.6,758062,0
+CRNC.US,D,20230320,000000,25.67,25.93,25.31,25.59,295690,0
+CRNC.US,D,20230321,000000,25.97,26.35,25.755,26.3,391901,0
+CRNC.US,D,20230322,000000,26.31,26.355,25.47,25.47,339031,0
+CRNC.US,D,20230323,000000,25.55,26.41,25.395,25.79,209463,0
+CRNC.US,D,20230324,000000,25.55,26.26,25.5,26.2,179034,0
+CRNC.US,D,20230327,000000,26.24,26.35,25.65,25.92,260859,0
+CRNC.US,D,20230328,000000,25.82,26.21,25.82,26.19,210046,0
+CRNC.US,D,20230329,000000,26.46,26.96,26.04,26.56,294232,0
+CRNC.US,D,20230330,000000,26.82,26.98,26.6,26.83,266065,0
+CRNC.US,D,20230331,000000,26.96,28.24,26.75,28.09,674203,0
+CRNC.US,D,20230403,000000,27.91,28.14,27.42,28,221250,0
+CRNC.US,D,20230404,000000,28.04,28.11,27.19,27.57,205508,0
+CRNC.US,D,20230405,000000,27.4,27.4,26.09,26.53,267794,0
+CRNC.US,D,20230406,000000,26.5,26.95,26.25,26.79,207504,0
+CRNC.US,D,20230410,000000,26.49,26.74,25.0153,26.71,187866,0
+CRNC.US,D,20230411,000000,26.68,27.1741,26.5,26.53,156929,0
+CRNC.US,D,20230412,000000,26.84,26.84,26.38,26.48,181757,0
+CRNC.US,D,20230413,000000,26.6,27.26,26.6,27.14,133114,0
+CRNC.US,D,20230414,000000,26.91,27.18,26.45,26.96,158217,0
+CRNC.US,D,20230417,000000,26.96,27.05,26.66,27.03,143597,0
+CRNC.US,D,20230418,000000,27.21,27.44,26.67,26.81,175343,0
+CRNC.US,D,20230419,000000,26.3489,26.74,26.1,26.52,256125,0
+CRNC.US,D,20230420,000000,26.35,26.41,25.84,26.09,286198,0
+CRNC.US,D,20230421,000000,26.04,26.13,25.815,25.97,304963,0
+CRNC.US,D,20230424,000000,25.93,26.2,25.8,26,183628,0
+CRNC.US,D,20230425,000000,25.67,25.8,25.16,25.26,202725,0
+CRNC.US,D,20230426,000000,25.41,25.51,25.14,25.27,182144,0
+CRNC.US,D,20230427,000000,25.49,25.57,25.18,25.55,236868,0
+CRNC.US,D,20230428,000000,25.55,25.86,25.25,25.55,301863,0
+CRNC.US,D,20230501,000000,25.43,25.87,25.38,25.8,251967,0
+CRNC.US,D,20230502,000000,25.63,25.64,25.01,25.44,190515,0
+CRNC.US,D,20230503,000000,25.47,25.865,25.4,25.45,210565,0
+CRNC.US,D,20230504,000000,25.26,25.82,25.02,25.71,274346,0
+CRNC.US,D,20230505,000000,25.97,26.72,25.7234,26.59,401576,0
+CRNC.US,D,20230508,000000,26.6,27.05,26.21,26.63,339575,0
+CRNC.US,D,20230509,000000,25.6,26,22.94,23.27,1030427,0
+CRNC.US,D,20230510,000000,23.56,23.74,22.7,23,443273,0
+CRNC.US,D,20230511,000000,23.05,23.495,22.84,23.46,396161,0
+CRNC.US,D,20230512,000000,23.45,24.06,23.0377,23.77,334405,0
+CRNC.US,D,20230515,000000,23.81,24.25,23.56,24.16,230268,0
+CRNC.US,D,20230516,000000,23.95,24.31,23.94,24.22,281154,0
+CRNC.US,D,20230517,000000,24.29,25.02,24.14,24.99,319706,0
+CRNC.US,D,20230518,000000,25.06,25.43,24.83,25.39,319357,0
+CRNC.US,D,20230519,000000,25.59,25.665,24.24,24.36,255808,0
+CRNC.US,D,20230522,000000,24.42,25.44,24.245,25.32,231599,0
+CRNC.US,D,20230523,000000,25.26,26.38,25.03,26.07,355061,0
+CRNC.US,D,20230524,000000,25.77,25.77,24.91,25.42,182211,0
+CRNC.US,D,20230525,000000,25.73,25.98,24.93,25.27,257546,0
+CRNC.US,D,20230526,000000,25.44,27.32,25.3,27.3,258809,0
+CRNC.US,D,20230530,000000,27.76,29.215,27.75,28.93,500970,0
+CRNC.US,D,20230531,000000,28.71,29.29,27.78,28.52,1211355,0
+CRNC.US,D,20230601,000000,28.38,28.7999,27.65,28.53,360524,0
+CRNC.US,D,20230602,000000,28.94,29.38,28.56,29,355805,0
+CRNC.US,D,20230605,000000,28.54,28.77,27.77,28.4,326592,0
+CRNC.US,D,20230606,000000,28.31,29.3,27.93,29.07,300180,0
+CRNC.US,D,20230607,000000,29.25,31.015,29.15,30.36,708773,0
+CRNC.US,D,20230608,000000,30.3,30.948,30.0167,30.48,337121,0
+CRNC.US,D,20230609,000000,30.6,30.61,29.62,29.85,192820,0
+CRNC.US,D,20230612,000000,30,32.37,29.63,32.295,533083,0
+CRNC.US,D,20230613,000000,32.62,32.87,31.7301,32.58,419907,0
+CRNC.US,D,20230614,000000,32.62,32.9312,31.67,32.16,397204,0
+CRNC.US,D,20230615,000000,31.69,32.63,31.33,32.28,328166,0
+CRNC.US,D,20230616,000000,32.88,35.2,32.16,35.09,1473163,0
+CRNC.US,D,20230620,000000,35.15,36.79,34.56,34.56,790169,0
+CRNC.US,D,20230621,000000,34.45,34.58,32.015,33.24,532563,0
+CRNC.US,D,20230622,000000,31.09,31.1,28.46,28.725,1977033,0
+CRNC.US,D,20230623,000000,28.24,28.99,27.81,28.245,1393051,0
+CRNC.US,D,20230626,000000,29.11,29.23,27.7,28.3,810840,0
+CRNC.US,D,20230627,000000,28.36,28.76,27.71,28.26,587682,0
+CRNC.US,D,20230628,000000,28.08,28.675,27.95,28.42,399824,0
+CRNC.US,D,20230629,000000,28.7,29.04,28.43,28.94,405835,0
+CRNC.US,D,20230630,000000,29.38,29.44,28.83,29.23,393718,0
+CRNC.US,D,20230703,000000,29.37,29.55,28.73,29.06,210283,0
+CRNC.US,D,20230705,000000,28.79,29.63,28.74,29.29,386153,0
+CRNC.US,D,20230706,000000,28.77,28.91,28.0035,28.73,457951,0
+CRNC.US,D,20230707,000000,28.77,29.75,28.77,29.48,409407,0
+CRNC.US,D,20230710,000000,29.37,29.55,28.712,28.82,346340,0
+CRNC.US,D,20230711,000000,29.04,29.05,28.365,28.48,309118,0
+CRNC.US,D,20230712,000000,29,29.135,28.62,28.81,362632,0
+CRNC.US,D,20230713,000000,28.97,29.1372,28.36,28.47,294576,0
+CRNC.US,D,20230714,000000,28.35,28.57,26.7,27.12,529662,0
+CRNC.US,D,20230717,000000,27.03,27.7775,27.03,27.46,398189,0
+CRNC.US,D,20230718,000000,27.55,27.62,26.435,26.74,484434,0
+CRNC.US,D,20230719,000000,26.89,27.31,26.525,26.55,359642,0
+CRNC.US,D,20230720,000000,26.6,26.69,25.69,25.77,481762,0
+CRNC.US,D,20230721,000000,26,26.12,24.94,25,444483,0
+CRNC.US,D,20230724,000000,25.15,25.26,24.67,24.82,649483,0
+CRNC.US,D,20230725,000000,24.82,25.18,24.555,24.87,289172,0
+CRNC.US,D,20230726,000000,24.84,25.7,24.82,25.4,305529,0
+CRNC.US,D,20230727,000000,25.67,27.225,25.67,26.25,754710,0
+CRNC.US,D,20230728,000000,26.54,27.53,26.54,27.5,520707,0
+CRNC.US,D,20230731,000000,27.79,28.1,27.22,27.81,385297,0
+CRNC.US,D,20230801,000000,27.82,27.9999,27.29,27.8,422678,0
+CRNC.US,D,20230802,000000,27.35,27.4,26.28,26.33,218384,0
+CRNC.US,D,20230803,000000,26.24,26.78,26.235,26.46,211860,0
+CRNC.US,D,20230804,000000,26.46,26.72,26.07,26.13,207251,0
+CRNC.US,D,20230807,000000,26.13,26.25,25.55,25.75,365252,0
+CRNC.US,D,20230808,000000,25.3,27.23,23.71,26.79,597034,0
+CRNC.US,D,20230809,000000,26.79,26.82,25.8,26.29,707886,0
+CRNC.US,D,20230810,000000,26.61,27.275,25.305,25.75,480760,0
+CRNC.US,D,20230811,000000,25.45,26.4,25.39,26.12,321637,0
+CRNC.US,D,20230814,000000,26.12,26.94,25.6,26.69,452157,0
+CRNC.US,D,20230815,000000,26.32,26.81,25.81,26.26,361732,0
+CRNC.US,D,20230816,000000,25.96,26.135,24.825,24.87,814446,0
+CRNC.US,D,20230817,000000,24.7,25.32,24.13,24.3,579401,0
+CRNC.US,D,20230818,000000,23.86,25.165,23.85,25.02,571553,0
+CRNC.US,D,20230821,000000,24.91,25.5,24.81,25.31,211732,0
+CRNC.US,D,20230822,000000,25.39,25.985,24.85,25.05,272946,0
+CRNC.US,D,20230823,000000,25.18,25.89,24.92,25.48,489677,0
+CRNC.US,D,20230824,000000,25.59,25.67,25.12,25.3,388086,0
+CRNC.US,D,20230825,000000,25.21,25.92,25.09,25.73,226395,0
+CRNC.US,D,20230828,000000,25.82,26.1,25.33,25.57,358118,0
+CRNC.US,D,20230829,000000,25.46,26.28,25.19,25.86,504123,0
+CRNC.US,D,20230830,000000,25.61,26.04,25.57,25.87,261085,0
+CRNC.US,D,20230831,000000,25.83,26.33,25.83,26.1,350174,0
+CRNC.US,D,20230901,000000,26.34,26.545,25.54,25.77,166638,0
+CRNC.US,D,20230905,000000,25.43,25.8,25,25.72,202446,0
+CRNC.US,D,20230906,000000,25.72,25.85,24.92,25.09,255477,0
+CRNC.US,D,20230907,000000,24.75,24.75,23.8914,23.95,404214,0
+CRNC.US,D,20230908,000000,23.93,23.93,23.15,23.35,257261,0
+CRNC.US,D,20230911,000000,23.58,23.63,22.88,23.07,468771,0
+CRNC.US,D,20230912,000000,22.94,23.11,22.515,22.55,422853,0
+CRNC.US,D,20230913,000000,22.51,22.62,22.03,22.25,267277,0
+CRNC.US,D,20230914,000000,22.39,22.635,21.68,21.75,325399,0
+CRNC.US,D,20230915,000000,21.7,21.73,21.01,21.27,1494511,0
+CRNC.US,D,20230918,000000,21.31,21.44,20.65,20.96,519472,0
+CRNC.US,D,20230919,000000,20.91,21.77,20.62,21.46,442877,0
+CRNC.US,D,20230920,000000,21.67,22.05,21.48,21.5,354944,0
+CRNC.US,D,20230921,000000,21.19,21.59,21.03,21.04,428079,0
+CRNC.US,D,20230922,000000,21.11,21.437,20.7442,20.83,230352,0
+CRNC.US,D,20230925,000000,20.61,20.89,20.46,20.66,208340,0
+CRNC.US,D,20230926,000000,20.48,20.76,19.88,20.09,292821,0
+CRNC.US,D,20230927,000000,20.19,20.78,20.13,20.58,413567,0
+CRNC.US,D,20230928,000000,20.5,20.72,20.28,20.38,455092,0
+CRNC.US,D,20230929,000000,20.48,20.665,20.2147,20.37,279135,0
+CRNC.US,D,20231002,000000,20.32,20.45,19.7318,19.98,291635,0
+CRNC.US,D,20231003,000000,19.68,19.69,18.77,18.84,296152,0
+CRNC.US,D,20231004,000000,18.8,19.23,18.55,19.16,593152,0
+CRNC.US,D,20231005,000000,18.99,19.01,18.162,18.25,450844,0
+CRNC.US,D,20231006,000000,18.09,18.66,18.09,18.49,328746,0
+CRNC.US,D,20231009,000000,18.16,18.2454,17.3905,17.91,379951,0
+CRNC.US,D,20231010,000000,17.8,18.315,17.77,18.065,380236,0
+CRNC.US,D,20231011,000000,18.12,18.17,17.67,17.93,555671,0
+CRNC.US,D,20231012,000000,17.84,18.11,17.65,18.06,678341,0
+CRNC.US,D,20231013,000000,18.06,18.1,17.46,17.47,392191,0
+CRNC.US,D,20231016,000000,17.48,17.78,17.18,17.56,505465,0
+CRNC.US,D,20231017,000000,17.42,17.64,17.27,17.52,345149,0
+CRNC.US,D,20231018,000000,17.35,17.46,16.95,17.01,448408,0
+CRNC.US,D,20231019,000000,17.02,17.175,16.42,16.42,355078,0
+CRNC.US,D,20231020,000000,16.44,16.88,16.25,16.79,501331,0
+CRNC.US,D,20231023,000000,16.65,16.87,16.42,16.49,246804,0
+CRNC.US,D,20231024,000000,16.6,16.87,16.53,16.66,211850,0
+CRNC.US,D,20231025,000000,16.37,16.62,15.49,15.57,887680,0
+CRNC.US,D,20231026,000000,15.6,15.9813,15.08,15.34,292794,0
+CRNC.US,D,20231027,000000,15.46,15.46,14.96,15.14,296581,0
+CRNC.US,D,20231030,000000,15.26,15.38,14.82,15.13,274512,0
+CRNC.US,D,20231031,000000,15.16,15.53,14.99,15.31,282819,0
+CRNC.US,D,20231101,000000,15.27,15.2721,14.47,14.84,302887,0
+CRNC.US,D,20231102,000000,15.38,15.81,15.09,15.65,324939,0
+CRNC.US,D,20231103,000000,15.91,16.65,15.91,16.59,811041,0
+CRNC.US,D,20231106,000000,16.66,16.774,16.34,16.61,398834,0
+CRNC.US,D,20231107,000000,16.61,16.76,16.41,16.51,295909,0
+CRNC.US,D,20231108,000000,16.61,16.85,16.39,16.53,400184,0
+CRNC.US,D,20231109,000000,16.56,16.65,16.15,16.2,523108,0
+CRNC.US,D,20231110,000000,16.17,16.59,15.72,16.56,400368,0
+CRNC.US,D,20231113,000000,16.41,16.63,16.24,16.44,334159,0
+CRNC.US,D,20231114,000000,16.92,18.6,16.91,18.56,478364,0
+CRNC.US,D,20231115,000000,18.8,18.8,18.2138,18.34,1086979,0
+CRNC.US,D,20231116,000000,18.16,18.22,17.6001,17.74,719206,0
+CRNC.US,D,20231117,000000,17.92,17.92,17.24,17.34,436737,0
+CRNC.US,D,20231120,000000,17.29,18.35,17.2,18.2,717099,0
+CRNC.US,D,20231121,000000,18.08,18.1983,16.66,16.84,409548,0
+CRNC.US,D,20231122,000000,16.93,17.04,16.69,16.94,314446,0
+CRNC.US,D,20231124,000000,16.88,17.34,16.85,17.29,243269,0
+CRNC.US,D,20231127,000000,17.44,17.7999,15.51,16.93,1706504,0
+CRNC.US,D,20231128,000000,16.96,17.78,16.51,17.67,892230,0
+CRNC.US,D,20231129,000000,17.91,19.06,17.741,17.93,738387,0
+CRNC.US,D,20231130,000000,17.97,18.34,17.23,17.29,543289,0
+CRNC.US,D,20231201,000000,17.28,17.66,17.03,17.58,448166,0
+CRNC.US,D,20231204,000000,17.52,18.145,17.485,17.88,512052,0
+CRNC.US,D,20231205,000000,17.66,17.66,15.895,16.46,836201,0
+CRNC.US,D,20231206,000000,16.65,17.35,16.58,16.955,564006,0
+CRNC.US,D,20231207,000000,16.9,16.99,16.51,16.96,331647,0
+CRNC.US,D,20231208,000000,16.9,17.28,16.82,17.15,271450,0
+CRNC.US,D,20231211,000000,17.07,17.2,16.33,16.43,388562,0
+CRNC.US,D,20231212,000000,16.43,16.49,15.9,16.04,410880,0
+CRNC.US,D,20231213,000000,16.07,16.8,15.76,16.69,439130,0
+CRNC.US,D,20231214,000000,17.15,17.87,17.15,17.59,567659,0
+CRNC.US,D,20231215,000000,17.83,17.86,17.33,17.52,1529560,0
+CRNC.US,D,20231218,000000,17.56,17.8,17.26,17.37,746644,0
+CRNC.US,D,20231219,000000,17.82,18.38,17.58,18.15,499232,0
+CRNC.US,D,20231220,000000,18.1,18.46,17.53,17.67,357627,0
+CRNC.US,D,20231221,000000,17.99,18.55,17.72,18.53,334696,0
+CRNC.US,D,20231222,000000,18.63,19.63,18.56,19.48,697195,0
+CRNC.US,D,20231226,000000,19.54,20.07,19.45,20.01,339693,0
+CRNC.US,D,20231227,000000,20.1,20.28,19.64,19.95,307806,0
+CRNC.US,D,20231228,000000,19.79,20.32,19.79,20.19,211577,0
+CRNC.US,D,20231229,000000,20.19,20.315,19.61,19.66,298877,0
+CRNC.US,D,20240102,000000,19.41,19.48,19.01,19.09,339752,0
+CRNC.US,D,20240103,000000,19.12,19.12,18.03,18.43,456980,0
+CRNC.US,D,20240104,000000,18.34,18.91,18.16,18.7,327246,0
+CRNC.US,D,20240105,000000,18.5,19.325,18.38,19.11,544162,0
+CRNC.US,D,20240108,000000,18.86,20.41,18.85,19.91,502207,0
+CRNC.US,D,20240109,000000,19.63,19.81,19.195,19.62,296731,0
+CRNC.US,D,20240110,000000,19.49,19.51,18.94,19.42,369274,0
+CRNC.US,D,20240111,000000,19.41,19.41,18.84,19.28,281805,0
+CRNC.US,D,20240112,000000,19.48,19.6694,18.98,18.99,198732,0
+CRNC.US,D,20240116,000000,18.73,18.815,18.32,18.71,249479,0
+CRNC.US,D,20240117,000000,18.3,18.7,18.1,18.67,307592,0
+CRNC.US,D,20240118,000000,18.92,19.18,18.77,19.11,329817,0
+CRNC.US,D,20240119,000000,19.16,19.47,18.67,19.46,292949,0
+CRNC.US,D,20240122,000000,19.67,20.71,19.58,20.26,628485,0
+CRNC.US,D,20240123,000000,20.54,20.85,20.31,20.66,349512,0
+CRNC.US,D,20240124,000000,20.94,21,20.58,20.63,225243,0
+CRNC.US,D,20240125,000000,20.85,21.11,20.71,20.91,281587,0
+CRNC.US,D,20240126,000000,20.95,21.22,20.58,20.59,398872,0
+CRNC.US,D,20240129,000000,20.49,21.1,20.29,21.07,225913,0
+CRNC.US,D,20240130,000000,20.92,21.0376,20.49,20.53,232419,0
+CRNC.US,D,20240131,000000,20.37,20.765,19.99,20.02,400784,0
+CRNC.US,D,20240201,000000,20.18,20.64,19.68,20.19,542413,0
+CRNC.US,D,20240202,000000,19.94,20.49,19.73,20.39,346994,0
+CRNC.US,D,20240205,000000,20.05,20.35,19.68,20,397076,0
+CRNC.US,D,20240206,000000,20.71,21.665,18.55,18.58,754298,0
+CRNC.US,D,20240207,000000,18.18,18.3,15.765,15.96,1939696,0
+CRNC.US,D,20240208,000000,16.05,16.05,15.52,15.8,897737,0
+CRNC.US,D,20240209,000000,15.94,17.02,15.7975,16.67,974261,0
+CRNC.US,D,20240212,000000,16.74,16.8319,16.22,16.53,571572,0
+CRNC.US,D,20240213,000000,15.88,16.04,15.2,15.42,815646,0
+CRNC.US,D,20240214,000000,15.67,15.93,15.42,15.58,504490,0
+CRNC.US,D,20240215,000000,15.86,16.07,15.37,15.98,532765,0
+CRNC.US,D,20240216,000000,15.91,16,15.55,15.57,438896,0
+CRNC.US,D,20240220,000000,15.33,15.6,14.9555,15.43,962625,0
+CRNC.US,D,20240221,000000,15.18,15.3063,14.49,14.72,597171,0
+CRNC.US,D,20240222,000000,15,15.035,14.412,14.53,469927,0
+CRNC.US,D,20240223,000000,14.43,14.64,14.11,14.15,405245,0
+CRNC.US,D,20240226,000000,14.1,14.74,14.03,14.57,466215,0
+CRNC.US,D,20240227,000000,14.76,15.1,14.6,14.86,440162,0
+CRNC.US,D,20240228,000000,14.69,14.81,14.5,14.63,328665,0
+CRNC.US,D,20240229,000000,14.92,15.27,14.83,14.9,593940,0
+CRNC.US,D,20240301,000000,14.9,15.14,14.67,14.82,514587,0
+CRNC.US,D,20240304,000000,14.83,15.01,14.41,14.64,536988,0
+CRNC.US,D,20240305,000000,14.61,14.65,13.93,14,588520,0
+CRNC.US,D,20240306,000000,14.12,14.2,13.83,14.01,497539,0
+CRNC.US,D,20240307,000000,14.14,14.28,14,14.09,394955,0
+CRNC.US,D,20240308,000000,14.29,14.55,13.92,14.06,592917,0
+CRNC.US,D,20240311,000000,14.09,14.83,14,14.81,373749,0
+CRNC.US,D,20240312,000000,14.86,15.31,14.79,15.25,472801,0
+CRNC.US,D,20240313,000000,15.18,15.525,15.13,15.15,403024,0
+CRNC.US,D,20240314,000000,15.15,15.15,14.354,14.62,428609,0
+CRNC.US,D,20240315,000000,14.55,14.88,14.5,14.8,1515752,0
+CRNC.US,D,20240318,000000,14.71,14.995,14.27,14.41,429757,0
+CRNC.US,D,20240319,000000,14.26,14.83,14.165,14.45,355599,0
+CRNC.US,D,20240320,000000,14.41,15.02,14.14,14.9,252456,0
+CRNC.US,D,20240321,000000,15.12,15.34,14.79,15.04,353308,0
+CRNC.US,D,20240322,000000,14.95,15.065,14.63,14.66,368058,0
+CRNC.US,D,20240325,000000,14.66,14.73,14.38,14.4,235205,0
+CRNC.US,D,20240326,000000,14.59,14.59,14.27,14.43,341304,0
+CRNC.US,D,20240327,000000,14.53,15.5,14.5,15.5,314720,0
+CRNC.US,D,20240328,000000,15.5,15.87,15.48,15.75,403157,0
+CRNC.US,D,20240401,000000,15.8,15.8,15.045,15.36,398832,0
+CRNC.US,D,20240402,000000,15.02,15.12,14.81,14.91,296121,0
+CRNC.US,D,20240403,000000,14.81,14.825,14.4,14.71,270016,0
+CRNC.US,D,20240404,000000,14.97,15.1,14.4,14.41,220928,0
+CRNC.US,D,20240405,000000,14.41,14.4148,14.09,14.25,303044,0
+CRNC.US,D,20240408,000000,14.34,14.46,13.95,14.07,324967,0
+CRNC.US,D,20240409,000000,14.05,14.46,14.05,14.4,219104,0
+CRNC.US,D,20240410,000000,13.95,13.95,12.99,13.14,491659,0
+CRNC.US,D,20240411,000000,13.19,14.025,13.19,13.68,357785,0
+CRNC.US,D,20240412,000000,13.52,13.585,13.14,13.36,315791,0
+CRNC.US,D,20240415,000000,13.31,13.31,11.95,12.11,560078,0
+CRNC.US,D,20240416,000000,11.96,11.96,11.25,11.255,514233,0
+CRNC.US,D,20240417,000000,11.28,11.37,10.715,10.74,711872,0
+CRNC.US,D,20240418,000000,10.77,10.77,10.16,10.35,546150,0
+CRNC.US,D,20240419,000000,10.2,10.59,9.98,10.35,544515,0
+CRNC.US,D,20240422,000000,10.36,10.42,9.55,9.62,713510,0
+CRNC.US,D,20240423,000000,9.6,10.09,9.5,9.76,981215,0
+CRNC.US,D,20240424,000000,9.76,10.06,9.68,10.05,620687,0
+CRNC.US,D,20240425,000000,9.79,9.9699,9.35,9.39,519348,0
+CRNC.US,D,20240426,000000,9.5,9.71,9.405,9.71,454292,0
+CRNC.US,D,20240429,000000,9.8,10.12,9.63,9.65,558549,0
+CRNC.US,D,20240430,000000,9.5,9.55,9.1,9.11,558912,0
+CRNC.US,D,20240501,000000,9.1,9.59,8.91,9.29,917141,0
+CRNC.US,D,20240502,000000,9.53,9.75,9.33,9.74,471421,0
+CRNC.US,D,20240503,000000,10.05,10.21,9.8,10.15,629755,0
+CRNC.US,D,20240506,000000,10.18,10.36,9.99,10.11,427554,0
+CRNC.US,D,20240507,000000,9.73,10.14,9.41,9.42,568737,0
+CRNC.US,D,20240508,000000,9.25,9.659,9.03,9.56,685702,0
+CRNC.US,D,20240509,000000,7.9,8.2,6.24,6.28,3916228,0
+CRNC.US,D,20240510,000000,6.27,6.27,5.28,5.35,3728166,0
+CRNC.US,D,20240513,000000,5.38,5.4,5.01,5.1,2928199,0
+CRNC.US,D,20240514,000000,5.09,5.84,4.84,4.99,5374140,0
+CRNC.US,D,20240515,000000,5.05,5.16,4.75,4.85,1730776,0
+CRNC.US,D,20240516,000000,4.87,5.01,4.59,4.89,4063894,0
+CRNC.US,D,20240517,000000,4.74,4.77,3.94,3.99,5622436,0
+CRNC.US,D,20240520,000000,4.04,4.07,3.86,3.95,2873764,0
+CRNC.US,D,20240521,000000,3.93,3.98,3.56,3.875,2507361,0
+CRNC.US,D,20240522,000000,3.87,4.29,3.77,4.13,2780025,0
+CRNC.US,D,20240523,000000,4.13,4.16,3.425,3.51,2541849,0
+CRNC.US,D,20240524,000000,3.52,3.535,3.16,3.21,2386813,0
+CRNC.US,D,20240528,000000,3.25,3.89,3.23,3.81,4163558,0
+CRNC.US,D,20240529,000000,3.72,4.13,3.35,3.9,2606586,0
+CRNC.US,D,20240530,000000,3.9,4.03,3.575,3.58,1209631,0
+CRNC.US,D,20240531,000000,3.6,3.6,3.43,3.44,2324906,0
+CRNC.US,D,20240603,000000,3.47,3.73,3.36,3.39,1557958,0
+CRNC.US,D,20240604,000000,3.34,3.36,3.105,3.16,1504712,0
+CRNC.US,D,20240605,000000,3.17,3.33,3.08,3.1,1363104,0
+CRNC.US,D,20240606,000000,3.1,3.185,2.99,3.01,1362433,0
+CRNC.US,D,20240607,000000,2.98,3.4,2.92,3.04,3186534,0
+CRNC.US,D,20240610,000000,2.92,3.38,2.74,3.3,4276072,0
+CRNC.US,D,20240611,000000,3.25,3.2791,2.985,3.21,2243925,0
+CRNC.US,D,20240612,000000,3.3,3.39,3.13,3.16,1361689,0
+CRNC.US,D,20240613,000000,3.2,3.24,2.97,3,1473757,0
+CRNC.US,D,20240614,000000,2.96,3.08,2.9,2.98,1174269,0
+CRNC.US,D,20240617,000000,2.93,2.99,2.82,2.97,1019443,0
+CRNC.US,D,20240618,000000,2.96,3,2.87,2.91,1194094,0
+CRNC.US,D,20240620,000000,2.98,3.13,2.87,3.02,1497626,0
+CRNC.US,D,20240621,000000,3.02,3.24,2.954,3.17,12538675,0
+CRNC.US,D,20240624,000000,3.2,3.42,3.045,3.06,1897322,0
+CRNC.US,D,20240625,000000,3.05,3.05,2.62,2.62,2393972,0
+CRNC.US,D,20240626,000000,2.63,3.02,2.625,2.84,2339382,0
+CRNC.US,D,20240627,000000,2.83,2.8532,2.55,2.75,2018618,0
+CRNC.US,D,20240628,000000,2.73,2.91,2.6901,2.83,2072537,0
+CRNC.US,D,20240701,000000,2.81,2.91,2.74,2.84,1325482,0
+CRNC.US,D,20240702,000000,2.83,3.14,2.83,3.11,1580074,0
+CRNC.US,D,20240703,000000,3.01,3.28,2.92,2.99,1655625,0
+CRNC.US,D,20240705,000000,3.05,3.14,2.99,3.09,1117776,0
+CRNC.US,D,20240708,000000,3.09,3.1,2.955,3.03,690061,0
+CRNC.US,D,20240709,000000,3.01,3.019,2.905,2.93,635660,0
+CRNC.US,D,20240710,000000,2.88,3.01,2.88,2.94,621703,0
+CRNC.US,D,20240711,000000,3.01,3.2,2.989,3.19,999673,0
+CRNC.US,D,20240712,000000,3.19,3.34,3.06,3.08,1001631,0
+CRNC.US,D,20240715,000000,3.08,3.2166,3.02,3.11,1492708,0
+CRNC.US,D,20240716,000000,3.16,3.23,3.08,3.21,974423,0
+CRNC.US,D,20240717,000000,3.15,3.2469,3.07,3.16,726997,0
+CRNC.US,D,20240718,000000,3.09,3.275,3.01,3.02,699010,0
+CRNC.US,D,20240719,000000,3.01,3.025,2.91,3,707872,0
+CRNC.US,D,20240722,000000,3.01,3.2,2.99,3.16,826531,0
+CRNC.US,D,20240723,000000,3.15,3.26,3.085,3.22,618176,0
+CRNC.US,D,20240724,000000,3.2,3.27,3.015,3.03,575761,0
+CRNC.US,D,20240725,000000,3.07,3.28,3,3.18,784434,0
+CRNC.US,D,20240726,000000,3.27,3.315,3.175,3.27,602883,0
+CRNC.US,D,20240729,000000,3.29,3.365,3.18,3.25,619547,0
+CRNC.US,D,20240730,000000,3.25,3.31,3.12,3.16,498629,0
+CRNC.US,D,20240731,000000,3.18,3.36,3.15,3.18,752620,0
+CRNC.US,D,20240801,000000,3.15,3.19,2.83,2.88,800377,0
+CRNC.US,D,20240802,000000,2.81,2.8118,2.69,2.69,440976,0
+CRNC.US,D,20240805,000000,2.46,2.52,2.395,2.44,749436,0
+CRNC.US,D,20240806,000000,2.49,2.53,2.36,2.37,697610,0
+CRNC.US,D,20240807,000000,2.46,2.575,2.34,2.37,876541,0
+CRNC.US,D,20240808,000000,2.68,3.35,2.67,2.77,3481898,0
+CRNC.US,D,20240809,000000,2.79,2.8395,2.445,2.52,1047847,0
+CRNC.US,D,20240812,000000,2.51,2.53,2.38,2.385,679771,0
+CRNC.US,D,20240813,000000,2.38,2.605,2.355,2.515,942024,0
+CRNC.US,D,20240814,000000,2.56,2.57,2.4,2.425,833477,0
+CRNC.US,D,20240815,000000,2.53,2.77,2.52,2.68,868759,0
+CRNC.US,D,20240816,000000,2.72,2.9,2.72,2.79,933139,0
+CRNC.US,D,20240819,000000,2.83,3.185,2.77,3.16,1491177,0
+CRNC.US,D,20240820,000000,3.15,3.585,3.09,3.47,1362128,0
+CRNC.US,D,20240821,000000,3.5,3.6,3.365,3.56,922413,0
+CRNC.US,D,20240822,000000,3.605,3.605,3.27,3.41,808019,0
+CRNC.US,D,20240823,000000,3.46,3.635,3.35,3.61,1364798,0
+CRNC.US,D,20240826,000000,3.63,3.68,3.31,3.41,1475161,0
+CRNC.US,D,20240827,000000,3.38,3.465,3.165,3.23,1052163,0
+CRNC.US,D,20240828,000000,3.23,3.45,3.18,3.28,1365551,0
+CRNC.US,D,20240829,000000,3.31,3.53,3.3,3.46,1180935,0
+CRNC.US,D,20240830,000000,3.52,3.52,3.155,3.3,2205300,0
+CRNC.US,D,20240903,000000,3.34,3.4,3.13,3.17,852292,0
+CRNC.US,D,20240904,000000,3.14,3.185,3.01,3.04,614494,0
+CRNC.US,D,20240905,000000,3.02,3.095,2.87,2.98,843708,0
+CRNC.US,D,20240906,000000,2.99,3.05,2.88,2.92,686147,0
+CRNC.US,D,20240909,000000,2.98,3.05,2.91,2.94,587142,0
+CRNC.US,D,20240910,000000,2.93,2.95,2.65,2.75,1096317,0
+CRNC.US,D,20240911,000000,2.73,2.905,2.68,2.87,779125,0
+CRNC.US,D,20240912,000000,2.88,2.92,2.764,2.81,439029,0
+CRNC.US,D,20240913,000000,2.84,2.965,2.84,2.9,831779,0
+CRNC.US,D,20240916,000000,2.87,2.91,2.49,2.54,1976204,0
+CRNC.US,D,20240917,000000,2.6,2.74,2.4,2.44,1991271,0
+CRNC.US,D,20240918,000000,2.42,2.655,2.365,2.51,1928333,0
+CRNC.US,D,20240919,000000,2.63,2.75,2.5411,2.68,2834940,0
+CRNC.US,D,20240920,000000,2.68,2.76,2.41,2.44,6219454,0
+CRNC.US,D,20240923,000000,2.5,2.565,2.43,2.51,1235004,0
+CRNC.US,D,20240924,000000,2.57,2.74,2.526,2.62,2076208,0
+CRNC.US,D,20240925,000000,2.6,2.61,2.43,2.44,1299726,0
+CRNC.US,D,20240926,000000,2.48,2.72,2.48,2.68,1684584,0
+CRNC.US,D,20240927,000000,2.75,3.08,2.7002,2.95,1537696,0
+CRNC.US,D,20240930,000000,2.96,3.195,2.96,3.15,2098502,0
+CRNC.US,D,20241001,000000,3.13,3.15,2.91,2.97,1375307,0
+CRNC.US,D,20241002,000000,2.93,3.02,2.77,2.77,816073,0
+CRNC.US,D,20241003,000000,2.75,2.79,2.56,2.64,1171493,0
+CRNC.US,D,20241004,000000,2.67,2.75,2.58,2.68,868245,0
+CRNC.US,D,20241007,000000,2.9,3.9,2.87,3.8,12337476,0
+CRNC.US,D,20241008,000000,3.8,4.09,3.56,3.75,5011895,0
+CRNC.US,D,20241009,000000,3.72,3.92,3.48,3.67,1804947,0
+CRNC.US,D,20241010,000000,3.59,3.65,3.18,3.26,1887806,0
+CRNC.US,D,20241011,000000,3.26,3.45,3.2309,3.37,1083882,0
+CRNC.US,D,20241014,000000,3.36,3.388,3.19,3.27,1268543,0
+CRNC.US,D,20241015,000000,3.25,3.3,3.07,3.08,1115077,0
+CRNC.US,D,20241016,000000,3.07,3.3288,3.03,3.28,1163514,0
+CRNC.US,D,20241017,000000,3.28,3.3,3.09,3.13,864976,0
+CRNC.US,D,20241018,000000,3.13,3.19,2.94,2.96,1044646,0
+CRNC.US,D,20241021,000000,2.95,3.045,2.9,2.99,703167,0
+CRNC.US,D,20241022,000000,2.98,3.04,2.93,3,575858,0
+CRNC.US,D,20241023,000000,2.98,3,2.76,2.85,1094963,0
+CRNC.US,D,20241024,000000,2.85,3,2.755,2.77,979681,0
+CRNC.US,D,20241025,000000,2.8,2.95,2.79,2.92,754901,0
+CRNC.US,D,20241028,000000,2.97,3.305,2.97,3.24,1278251,0
+CRNC.US,D,20241029,000000,3.2,3.53,3.11,3.31,1391252,0
+CRNC.US,D,20241030,000000,3.3,3.31,3.07,3.12,749250,0
+CRNC.US,D,20241031,000000,3.11,3.14,2.97,3.045,962105,0
+CRNC.US,D,20241101,000000,3.11,3.14,3,3.06,574968,0
+CRNC.US,D,20241104,000000,3.01,3.19,3.002,3.06,702292,0
+CRNC.US,D,20241105,000000,3.06,3.1457,3.04,3.12,617361,0
+CRNC.US,D,20241106,000000,3.22,3.39,3.08,3.18,1105284,0
+CRNC.US,D,20241107,000000,3.18,3.2999,3.13,3.2,785026,0
+CRNC.US,D,20241108,000000,3.21,3.24,3.04,3.12,599478,0
+CRNC.US,D,20241111,000000,3.15,3.444668,3.15,3.44,1128800,0
+CRNC.US,D,20241112,000000,3.41,3.545,3.24,3.37,1014319,0
+CRNC.US,D,20241113,000000,3.42,3.42,3.175,3.18,748761,0
+CRNC.US,D,20241114,000000,3.15,3.28,3.085,3.14,615607,0
+CRNC.US,D,20241115,000000,3.13,3.15,2.96,3.05,689607,0
+CRNC.US,D,20241118,000000,3.05,3.19,2.915,2.93,1124440,0
+CRNC.US,D,20241119,000000,2.91,3.01,2.8301,2.97,918346,0
+CRNC.US,D,20241120,000000,3.02,3.1196,2.8,2.82,943150,0
+CRNC.US,D,20241121,000000,3.4,6.41,3.3914,5.83,77555939,0
+CRNC.US,D,20241122,000000,5.87,7.6,5.71,7.2,17428489,0
+CRNC.US,D,20241125,000000,7.57,7.73,6.7,7.06,5958913,0
+CRNC.US,D,20241126,000000,6.95,7,6.1806,6.47,3239145,0
+CRNC.US,D,20241127,000000,6.58,7.06,6.41,6.69,2088662,0
+CRNC.US,D,20241129,000000,6.79,7.55,6.75,7.365,2001856,0
+CRNC.US,D,20241202,000000,7.36,8.74,7.2,7.67,5409685,0
+CRNC.US,D,20241203,000000,7.53,7.97,7.16,7.18,2670847,0
+CRNC.US,D,20241204,000000,7.32,7.495,7.065,7.2,1749216,0
+CRNC.US,D,20241205,000000,7.33,7.786,7,7.42,2581788,0
+CRNC.US,D,20241206,000000,7.58,8.42,7.565,8.31,2904456,0
+CRNC.US,D,20241209,000000,8.79,9.33,8.42,8.95,3280180,0
+CRNC.US,D,20241210,000000,9,9,8.01,8.17,2868219,0
+CRNC.US,D,20241211,000000,8.23,8.34,7.5,7.56,1628642,0
+CRNC.US,D,20241212,000000,7.5,7.52,6.73,6.84,2033817,0
+CRNC.US,D,20241213,000000,6.89,7.52,6.71,7.36,1504289,0
+CRNC.US,D,20241216,000000,7.38,8.18,7.11,8.16,1736676,0
+CRNC.US,D,20241217,000000,8.3,8.78,7.945,8.17,1650407,0
+CRNC.US,D,20241218,000000,8.29,8.67,7.5501,7.7,2301263,0
+CRNC.US,D,20241219,000000,7.72,8.16,7.5642,7.58,1390236,0
+CRNC.US,D,20241220,000000,7.41,7.81,7.25,7.67,2012243,0
+CRNC.US,D,20241223,000000,7.7,8.8525,7.505,7.815,2519756,0
+CRNC.US,D,20241224,000000,8,8.28,7.43,8.15,1018449,0
+CRNC.US,D,20241226,000000,8.39,8.99,8.249,8.72,3475944,0
+CRNC.US,D,20241227,000000,8.86,8.86,7.78,8.49,2434081,0
+CRNC.US,D,20241230,000000,8.36,8.44,7.96,8.105,1351496,0
+CRNC.US,D,20241231,000000,8.2,8.43,7.815,7.85,1226338,0
+CRNC.US,D,20250102,000000,7.98,8.43,7.58,7.93,1647915,0
+CRNC.US,D,20250103,000000,10.79,19.89,10.3901,19.33,161799588,0
+CRNC.US,D,20250106,000000,23.632,27.5,19.07,20.18,67484643,0
+CRNC.US,D,20250107,000000,18.96,21.79,18.65,18.97,22651900,0
+CRNC.US,D,20250108,000000,17.275,17.41,14.85,15.65,9697746,0
+CRNC.US,D,20250110,000000,15.22,16.25,13.71,15.15,6019356,0
+CRNC.US,D,20250113,000000,14.59,14.9,13.612,13.76,3907966,0
+CRNC.US,D,20250114,000000,14.25,15.3799,13,13.12,5121374,0
+CRNC.US,D,20250115,000000,13.38,14.515,12.66,13.395,5900210,0
+CRNC.US,D,20250116,000000,13.625,14.9,12.84,12.87,6772859,0
+CRNC.US,D,20250117,000000,13.135,13.135,12.2822,12.58,3641634,0
+CRNC.US,D,20250121,000000,12.66,13.74,12.12,13.66,5622713,0
+CRNC.US,D,20250122,000000,14.52,16.63,13.95,14.61,14222654,0
+CRNC.US,D,20250123,000000,14.2,15.4,13.6,14.02,4467826,0
+CRNC.US,D,20250124,000000,14.07,14.97,13.81,14.04,4315375,0
+CRNC.US,D,20250127,000000,13.1,13.29,12.28,13.1,4043088,0
+CRNC.US,D,20250128,000000,13.18,13.49,12.3,13.43,2087126,0
+CRNC.US,D,20250129,000000,13.2,13.84,12.81,13.22,2155641,0
+CRNC.US,D,20250130,000000,13.41,13.82,12.93,13.54,2846169,0
+CRNC.US,D,20250131,000000,13.79,14.8,12.42,12.46,5509770,0
+CRNC.US,D,20250203,000000,11.68,12.25,11.27,11.37,3765350,0
+CRNC.US,D,20250204,000000,11.45,12.301,11.225,12.07,2641180,0
+CRNC.US,D,20250205,000000,12.48,13.14,11.9,13.1,3306983,0
+CRNC.US,D,20250206,000000,13.38,13.425,12.5113,12.74,4547919,0
+CRNC.US,D,20250207,000000,12.25,14.8298,12.24,14.48,7978218,0
+CRNC.US,D,20250210,000000,14.75,16.74,14.54,16.5,5910294,0
+CRNC.US,D,20250211,000000,16.01,16.579,14.59,14.65,3613635,0
+CRNC.US,D,20250212,000000,14.34,14.95,13.82,14.28,2871757,0
+CRNC.US,D,20250213,000000,14.35,15.27,13.92,14.52,2617624,0
+CRNC.US,D,20250214,000000,14.44,14.65,13.47,13.74,2147155,0
+CRNC.US,D,20250218,000000,13.82,14.19,13.41,13.92,1540967,0
+CRNC.US,D,20250219,000000,13.9,15.13,13.7,13.85,2438833,0
+CRNC.US,D,20250220,000000,13.65,13.705,12.83,13.46,1578429,0
+CRNC.US,D,20250221,000000,13.49,13.7,12.53,12.55,2041296,0
+CRNC.US,D,20250224,000000,12.46,12.58,11.75,12.42,1521920,0
+CRNC.US,D,20250225,000000,12.45,12.54,11.35,11.78,1924620,0
+CRNC.US,D,20250226,000000,12.215,12.49,11.9,11.98,1141570,0
+CRNC.US,D,20250227,000000,12.16,12.49,11.575,11.61,1145206,0
+CRNC.US,D,20250228,000000,11.2,11.79,11.01,11.41,1539275,0
+CRNC.US,D,20250303,000000,11.6,11.71,10.18,10.33,1923839,0
+CRNC.US,D,20250304,000000,9.8,10.66,9.65,10.34,1839803,0
+CRNC.US,D,20250305,000000,10.4,10.94,10.14,10.75,1196981,0
+CRNC.US,D,20250306,000000,10.32,10.88,10.01,10.51,1148123,0
+CRNC.US,D,20250307,000000,10.02,10.36,9.585,10.31,1743628,0
+CRNC.US,D,20250310,000000,9.96,10.17,8.995,9.32,1951802,0
+CRNC.US,D,20250311,000000,9.25,9.84,9.1774,9.54,1716702,0
+CRNC.US,D,20250312,000000,9.98,10.5,9.67,10.12,1239829,0
+CRNC.US,D,20250313,000000,10.08,10.15,9.26,9.35,876501,0
+CRNC.US,D,20250314,000000,9.73,9.88,9.48,9.74,1084553,0
+CRNC.US,D,20250317,000000,9.74,10.53,9.6667,10.32,1140860,0
+CRNC.US,D,20250318,000000,10.11,10.14,9.76,9.84,988829,0
+CRNC.US,D,20250319,000000,9.83,10.015,9.54,9.77,876359,0
+CRNC.US,D,20250320,000000,9.7,9.97,9.49,9.57,715757,0
+CRNC.US,D,20250321,000000,9.27,9.77,9.2,9.57,1380315,0
+CRNC.US,D,20250324,000000,10,10.33,9.71,9.88,895384,0
+CRNC.US,D,20250325,000000,9.82,9.905,9.53,9.86,863788,0
+CRNC.US,D,20250326,000000,9.75,9.835,9.2313,9.48,966984,0
+CRNC.US,D,20250327,000000,9.26,9.31,8.485,8.51,1394210,0
+CRNC.US,D,20250328,000000,8.31,8.42,7.6701,7.895,1835341,0
+CRNC.US,D,20250331,000000,7.542,7.96,7.465,7.9,1266504,0
+CRNC.US,D,20250401,000000,7.83,7.9,7.5504,7.89,1098368,0
+CRNC.US,D,20250402,000000,7.59,8.505,7.58,8.42,1207255,0
+CRNC.US,D,20250403,000000,7.85,7.9498,7.57,7.63,1116987,0
+CRNC.US,D,20250404,000000,7.17,7.29,6.3,6.88,1667016,0
+CRNC.US,D,20250407,000000,6.285,7.375,5.94,6.95,1254072,0
+CRNC.US,D,20250408,000000,7.49,7.65,6.655,6.9,1356282,0
+CRNC.US,D,20250409,000000,6.79,8.195,6.52,8.18,1632636,0
+CRNC.US,D,20250410,000000,7.715,7.82,6.9701,7.2,1251327,0
+CRNC.US,D,20250411,000000,7.18,7.49,7.02,7.4,781152,0
+CRNC.US,D,20250414,000000,7.77,7.8448,7.22,7.46,739205,0
+CRNC.US,D,20250415,000000,7.43,7.655,7.4127,7.61,491897,0
+CRNC.US,D,20250416,000000,7.4,7.6399,7.08,7.34,567463,0
+CRNC.US,D,20250417,000000,7.37,7.65,7.2226,7.59,613859,0
+CRNC.US,D,20250421,000000,7.36,7.4405,6.96,7.1,955138,0
+CRNC.US,D,20250422,000000,7.2,7.87,7.2,7.82,1078610,0
+CRNC.US,D,20250423,000000,8.28,8.48,8.02,8.17,871761,0
+CRNC.US,D,20250424,000000,8.27,8.98,8.27,8.93,971111,0
+CRNC.US,D,20250425,000000,8.9,9.76,8.84,9.71,1096306,0
+CRNC.US,D,20250428,000000,9.77,9.99,9.3,9.5,995847,0
+CRNC.US,D,20250429,000000,9.5,9.59,9.27,9.33,534407,0
+CRNC.US,D,20250430,000000,9.025,9.18,8.79,9.06,604375,0
+CRNC.US,D,20250501,000000,9.3,9.46,9.0224,9.22,734880,0
+CRNC.US,D,20250502,000000,9.39,10.125754,9.3002,9.65,1087781,0
+CRNC.US,D,20250505,000000,9.5,10.36,9.36,10.06,921692,0
+CRNC.US,D,20250506,000000,9.85,10.09,9.37,9.94,890253,0
+CRNC.US,D,20250507,000000,9.94,10.18,9.69,10,1444514,0
+CRNC.US,D,20250508,000000,10.24,10.44,8.695,8.78,2039901,0
+CRNC.US,D,20250509,000000,9.02,9.47,8.952,9.29,1080349,0
+CRNC.US,D,20250512,000000,9.95,10.29,9.6914,9.91,1878815,0
+CRNC.US,D,20250513,000000,10,10.49,9.78,10.17,1163037,0
+CRNC.US,D,20250514,000000,10.29,10.5,9.51,9.57,1504218,0
+CRNC.US,D,20250515,000000,9.49,9.525,9.05,9.3,865147,0
+CRNC.US,D,20250516,000000,9.39,9.58,9.33,9.51,554366,0
+CRNC.US,D,20250519,000000,9.06,9.0788,8.71,8.77,1162251,0
+CRNC.US,D,20250520,000000,8.92,8.98,8.7201,8.9,761420,0
+CRNC.US,D,20250521,000000,8.81,8.82,8.03,8.23,966304,0
+CRNC.US,D,20250522,000000,8.2,8.66,8.1061,8.49,751834,0
+CRNC.US,D,20250523,000000,8.2,8.55,8.1107,8.54,594549,0
+CRNC.US,D,20250527,000000,8.89,9.11,8.6931,8.86,811348,0
+CRNC.US,D,20250528,000000,8.94,8.9591,8.45,8.45,1054072,0
+CRNC.US,D,20250529,000000,8.87,9.05,8.52,8.6,955314,0
+CRNC.US,D,20250530,000000,8.6,8.615,8.295,8.51,662668,0
+CRNC.US,D,20250602,000000,8.41,8.54,8.15,8.41,831124,0
+CRNC.US,D,20250603,000000,8.63,10.24,8.63,10.16,3622890,0
+CRNC.US,D,20250604,000000,10.27,10.349,9.61,9.72,2077239,0
+CRNC.US,D,20250605,000000,9.72,9.9,9.045,9.19,1684526,0
+CRNC.US,D,20250606,000000,9.38,10.4954,9.2734,10.18,1911004,0
+CRNC.US,D,20250609,000000,10.36,10.77,9.76,10.05,1983666,0
+CRNC.US,D,20250610,000000,10.05,10.2134,9.53,9.68,1004406,0
+CRNC.US,D,20250611,000000,10.06,10.33,9.66,9.74,1411038,0
+CRNC.US,D,20250612,000000,9.5,9.54,8.87,8.99,2183519,0
+CRNC.US,D,20250613,000000,8.72,8.78,8.4,8.43,1353632,0
+CRNC.US,D,20250616,000000,8.62,8.7028,8.22,8.53,1593589,0
+CRNC.US,D,20250617,000000,8.42,8.62,8.23,8.3,1118292,0
+CRNC.US,D,20250618,000000,8.3,8.47,8.1101,8.44,1234774,0
+CRNC.US,D,20250620,000000,8.59,8.78,8.1228,8.62,2510810,0
+CRNC.US,D,20250623,000000,8.45,8.818,8.07,8.68,1917945,0
+CRNC.US,D,20250624,000000,8.9,10.02,8.86,9.96,2849909,0
+CRNC.US,D,20250625,000000,10.15,10.23,9.35,9.42,1729094,0
+CRNC.US,D,20250626,000000,9.5,9.89,9.41,9.73,1674174,0
+CRNC.US,D,20250627,000000,9.79,10.21,9.24,9.44,3045810,0
+CRNC.US,D,20250630,000000,9.62,10.66,9.51,10.21,2505923,0
+CRNC.US,D,20250701,000000,10.15,10.2,9.28,9.5,2207210,0
+CRNC.US,D,20250702,000000,9.49,10.615,9.4441,10.5,2288557,0
+CRNC.US,D,20250703,000000,10.66,11.3,10.485,11,2421183,0
+CRNC.US,D,20250707,000000,10.76,10.93,10.293,10.65,1936764,0
+CRNC.US,D,20250708,000000,10.87,11.92,10.17,10.37,4748054,0
+CRNC.US,D,20250709,000000,10.49,10.5246,9.78,10.01,2183561,0
+CRNC.US,D,20250710,000000,9.98,10.08,9.64,9.78,1783962,0
+CRNC.US,D,20250711,000000,9.62,9.7175,9.3,9.33,1282367,0
+CRNC.US,D,20250714,000000,9.21,9.22,8.98,9.2,1473731,0
+CRNC.US,D,20250715,000000,9.34,9.3974,8.83,8.91,1516066,0
+CRNC.US,D,20250716,000000,8.97,9.205,8.63,9.15,1562342,0
+CRNC.US,D,20250717,000000,9.22,9.64,9.19,9.515,1579535,0
+CRNC.US,D,20250718,000000,9.63,9.84,9.51,9.58,1808767,0
+CRNC.US,D,20250721,000000,9.7,9.95,9.26,9.28,1849174,0
+CRNC.US,D,20250722,000000,9.28,9.44,8.82,9.37,1556024,0
+CRNC.US,D,20250723,000000,9.5,10.06,9.47,10,1725876,0
+CRNC.US,D,20250724,000000,9.87,9.8864,9.51,9.53,1118505,0
+CRNC.US,D,20250725,000000,9.52,9.53,9.2,9.21,843788,0
+CRNC.US,D,20250728,000000,9.43,9.535,9.16,9.32,1311456,0
+CRNC.US,D,20250729,000000,9.35,9.35,8.735,8.77,1766460,0
+CRNC.US,D,20250730,000000,8.86,8.87,8.35,8.53,1100587,0
+CRNC.US,D,20250731,000000,8.67,8.98,8.555,8.6,1063991,0
+CRNC.US,D,20250801,000000,8.3,8.33,8.04,8.14,1767254,0
+CRNC.US,D,20250804,000000,8.3,8.73,8.2,8.56,1326407,0
+CRNC.US,D,20250805,000000,8.69,8.7925,8.445,8.55,1185603,0
+CRNC.US,D,20250806,000000,8.57,8.64,8.35,8.58,1852019,0
+CRNC.US,D,20250807,000000,9.94,9.98,8.961,9.12,5433692,0
+CRNC.US,D,20250808,000000,9.39,9.49,8.72,9.16,2545929,0
+CRNC.US,D,20250811,000000,9.15,9.98,9.02,9.31,3796282,0
+CRNC.US,D,20250812,000000,9.4,10.94,9.36,10.89,6577519,0
+CRNC.US,D,20250813,000000,11.69,13.54,11.61,13.52,9272742,0
+CRNC.US,D,20250814,000000,12.54,13.1294,12.22,12.75,4682630,0
+CRNC.US,D,20250815,000000,12.67,12.68,11.465,11.83,3218831,0
+CRNC.US,D,20250818,000000,11.6,11.765,11.34,11.525,1758535,0
+CRNC.US,D,20250819,000000,11.5,11.5,10.69,10.81,2168220,0
+CRNC.US,D,20250820,000000,10.59,10.7114,10.07,10.53,2183790,0
+CRNC.US,D,20250821,000000,10.565,10.58,10.19,10.44,1181631,0
+CRNC.US,D,20250822,000000,10.48,11.28,10.35,11.04,1891140,0
+CRNC.US,D,20250825,000000,10.98,11.0225,10.49,10.51,1314932,0
+CRNC.US,D,20250826,000000,10.435,10.61,10.28,10.33,1058155,0
+CRNC.US,D,20250827,000000,10.2625,10.485,10.1843,10.48,957888,0
+CRNC.US,D,20250828,000000,10.75,10.8192,10.4,10.61,1091736,0
+CRNC.US,D,20250829,000000,10.55,10.9,10.435,10.53,1170581,0
+CRNC.US,D,20250902,000000,10.16,10.17,9.64,9.8,1870458,0
+CRNC.US,D,20250903,000000,9.8,9.96,9.54,9.67,1131222,0
+CRNC.US,D,20250904,000000,9.57,10.01,9.32,10,2214295,0
+CRNC.US,D,20250905,000000,10.12,10.18,9.03,9.2,2483877,0
+CRNC.US,D,20250908,000000,9.46,9.75,9.19,9.45,1875662,0
+CRNC.US,D,20250909,000000,9.45,9.69,9.28,9.64,1327400,0
+CRNC.US,D,20250910,000000,9.88,9.88,9.24,9.3,1251121,0
+CRNC.US,D,20250911,000000,9.47,9.9,9.435,9.83,1575612,0
+CRNC.US,D,20250912,000000,9.8,10.6,9.65,10.38,1644748,0
+CRNC.US,D,20250915,000000,10.48,10.52,10.058,10.26,976276,0
+CRNC.US,D,20250916,000000,10.31,11.82,10.154,11.36,4557905,0
+CRNC.US,D,20250917,000000,11.23,11.87,11.14,11.74,2684857,0
+CRNC.US,D,20250918,000000,12.1,12.2755,11.57,11.66,2529507,0
+CRNC.US,D,20250919,000000,11.56,12.7413,11.36,12.49,3258421,0
+CRNC.US,D,20250922,000000,12.29,12.71,11.9,12.5,1636263,0
+CRNC.US,D,20250923,000000,12.55,12.86,11.85,11.95,1739255,0
+CRNC.US,D,20250924,000000,12.14,12.22,11.6,11.66,1662846,0
+CRNC.US,D,20250925,000000,11.152,11.5,10.8912,11.1,1482536,0
+CRNC.US,D,20250926,000000,11.16,12.17,11.1501,11.92,1820410,0
+CRNC.US,D,20250929,000000,12.175,12.4235,11.7994,12.04,1724255,0
+CRNC.US,D,20250930,000000,11.96,13.09,11.9094,12.46,2623309,0
+CRNC.US,D,20251001,000000,12.43,12.9206,12.08,12.7,2659474,0
+CRNC.US,D,20251002,000000,13.04,13.54,12.665,13.3,2461163,0
+CRNC.US,D,20251003,000000,13.4,13.738,12.5,12.55,2618732,0
+CRNC.US,D,20251006,000000,12.76,12.91,11.93,12.61,2566376,0
+CRNC.US,D,20251007,000000,12.77,12.77,11.67,12.22,2001429,0
+CRNC.US,D,20251008,000000,12.09,12.7022,11.855,11.96,1457647,0
+CRNC.US,D,20251009,000000,11.8748,11.8748,11.12,11.67,2213728,0
+CRNC.US,D,20251010,000000,11.64,11.9,10.56,10.58,2090232,0
+CRNC.US,D,20251013,000000,10.99,11.36,10.71,11.31,1573935,0
+CRNC.US,D,20251014,000000,10.91,13.27,10.8901,13.07,4402133,0
+CRNC.US,D,20251015,000000,13.46,13.49,11.53,12.07,3324671,0
+CRNC.US,D,20251016,000000,12.2,12.5262,11.5101,11.71,1878787,0
+CRNC.US,D,20251017,000000,11.27,11.54,10.97,11.27,1508410,0
+CRNC.US,D,20251020,000000,11.45,12.1,11.4,11.84,1616166,0
+CRNC.US,D,20251021,000000,11.73,12.15,11.5,11.9,1112104,0
+CRNC.US,D,20251022,000000,11.67,11.7757,10.84,11.08,1458814,0
+CRNC.US,D,20251023,000000,11.13,11.5,11.1,11.47,1277911,0
+CRNC.US,D,20251024,000000,11.91,11.92,11.45,11.56,1056716,0
+CRNC.US,D,20251027,000000,11.76,11.7699,11.36,11.39,587596,0
+CRNC.US,D,20251028,000000,11.39,11.5399,11.24,11.46,794960,0
+CRNC.US,D,20251029,000000,11.38,11.52,11.027,11.19,762821,0
+CRNC.US,D,20251030,000000,11,11.2253,10.8205,10.89,663307,0
+CRNC.US,D,20251031,000000,10.97,11.155,10.73,10.73,938650,0
+CRNC.US,D,20251103,000000,11.61,11.66,10.8,11.05,1590072,0
+CRNC.US,D,20251104,000000,10.5,10.52,9.585,9.645,2311495,0
+CRNC.US,D,20251105,000000,9.83,9.935,9.5501,9.74,1266432,0
+CRNC.US,D,20251106,000000,9.67,9.6999,9.07,9.22,1571084,0
+CRNC.US,D,20251107,000000,8.95,9.31,8.65,9.28,1536798,0
+CRNC.US,D,20251110,000000,9.7,9.94,9.51,9.62,1585617,0
+CRNC.US,D,20251111,000000,9.59,9.66,9.35,9.42,903095,0
+CRNC.US,D,20251112,000000,9.42,9.4748,9.0109,9.11,943002,0
+CRNC.US,D,20251113,000000,8.93,8.96,8.36,8.54,1143684,0
+CRNC.US,D,20251114,000000,8.13,8.54,8.03,8.36,1102920,0
+CRNC.US,D,20251117,000000,8.25,8.33,7.78,7.87,982195,0
+CRNC.US,D,20251118,000000,7.74,8.01,7.6,7.82,1114542,0
+CRNC.US,D,20251119,000000,7.79,8.21,7.63,7.92,4791864,0
+CRNC.US,D,20251120,000000,10.48,12.02,10.01,10.1,11532203,0
+CRNC.US,D,20251121,000000,9.912,10.8199,9.56,10.35,2654523,0
+CRNC.US,D,20251124,000000,10.41,10.89,10.01,10.75,2004237,0
+CRNC.US,D,20251125,000000,10.72,10.74,10.09,10.26,1524305,0
+CRNC.US,D,20251126,000000,10.34,10.635,10.27,10.44,1068844,0
+CRNC.US,D,20251128,000000,10.57,11.08,10.4,11.08,812054,0
+CRNC.US,D,20251201,000000,10.71,10.89,10.5,10.65,973575,0
+CRNC.US,D,20251202,000000,10.78,11.18,10.66,11.11,890095,0
+CRNC.US,D,20251203,000000,11.06,12.13,10.97,12.11,2116552,0
+CRNC.US,D,20251204,000000,11.98,12.985,11.9,12.95,1780437,0
+CRNC.US,D,20251205,000000,12.85,13.17,12.62,12.64,1266014,0
+CRNC.US,D,20251208,000000,12.63,13.1,12.55,12.78,1097171,0
+CRNC.US,D,20251209,000000,12.66,12.67,12.055,12.08,1151868,0
+CRNC.US,D,20251210,000000,11.98,12.1,11.645,11.72,1005551,0
+CRNC.US,D,20251211,000000,11.67,12.07,11.43,12.02,851864,0
+CRNC.US,D,20251212,000000,12.005,12.17,11.35,11.505,760962,0
+CRNC.US,D,20251215,000000,11.67,11.67,10.81,11.14,935094,0
+CRNC.US,D,20251216,000000,10.97,11.2,10.91,11.16,698197,0
+CRNC.US,D,20251217,000000,11.15,11.34,10.67,10.72,746684,0
+CRNC.US,D,20251218,000000,11.14,11.28,10.57,10.73,862303,0
+CRNC.US,D,20251219,000000,10.88,11.28,10.85,11.22,1638974,0
+CRNC.US,D,20251222,000000,11.65,11.65,11.2274,11.38,791058,0
+CRNC.US,D,20251223,000000,11.18,11.36,10.8709,11.3,675331,0
+CRNC.US,D,20251224,000000,11.25,11.66,11.1715,11.33,319626,0
+CRNC.US,D,20251226,000000,11.29,11.29,10.81,11.05,481909,0
+CRNC.US,D,20251229,000000,10.9,11.1,10.7804,10.83,615308,0
+CRNC.US,D,20251230,000000,10.79,11.1809,10.74,10.79,754381,0
+CRNC.US,D,20251231,000000,10.85,11.08,10.57,10.69,948158,0
+CRNC.US,D,20260102,000000,10.8,11.6091,10.76,11.56,896084,0
+CRNC.US,D,20260105,000000,11.83,11.88,11.05,11.09,872327,0
+CRNC.US,D,20260106,000000,11.2,12.07,11.015,12.06,877815,0
+CRNC.US,D,20260107,000000,12.06,12.53,11.95,12.3,1137255,0
+CRNC.US,D,20260108,000000,12.25,12.69,12.045,12.62,908168,0
+CRNC.US,D,20260109,000000,12.58,12.94,12.32,12.35,784343,0
+CRNC.US,D,20260112,000000,12.24,12.645,12.05,12.31,514521,0
+CRNC.US,D,20260113,000000,12.48,12.5,11.9,12,624307,0
+CRNC.US,D,20260114,000000,11.95,12.45,11.9026,12.33,635299,0
+CRNC.US,D,20260115,000000,12.45,12.5595,12.05,12.1,610918,0
+CRNC.US,D,20260116,000000,12.14,12.265,11.74,11.74,601864,0
+CRNC.US,D,20260120,000000,10.97,11.57,10.9,11.02,783139,0
+CRNC.US,D,20260121,000000,11.1,11.4,10.8,11.3,634868,0
+CRNC.US,D,20260122,000000,11.48,11.88,11.285,11.49,624728,0
+CRNC.US,D,20260123,000000,11.49,11.66,11.3,11.36,425218,0
+CRNC.US,D,20260126,000000,11.33,11.815,11.2,11.75,672329,0
+CRNC.US,D,20260127,000000,11.89,12.12,11.4698,12.01,580168,0
+CRNC.US,D,20260128,000000,12.19,12.6,12.09,12.38,800366,0
+CRNC.US,D,20260129,000000,12.25,12.25,11.422,11.76,660618,0
+CRNC.US,D,20260130,000000,11.58,11.72,10.99,11.33,582443,0
+CRNC.US,D,20260202,000000,11.27,11.63,10.86,10.9,711878,0
+CRNC.US,D,20260203,000000,10.89,10.92,10.11,10.36,1406115,0
+CRNC.US,D,20260204,000000,10.36,11.05,10.21,10.78,1835158,0
+CRNC.US,D,20260205,000000,8.515,8.515,6.41,7.65,7521237,0
+CRNC.US,D,20260206,000000,7.74,7.97,7.24,7.77,2203885,0
+CRNC.US,D,20260209,000000,7.5,8.68,7.35,8.43,2379791,0
+CRNC.US,D,20260210,000000,8.46,8.68,8.14,8.17,1165646,0
+CRNC.US,D,20260211,000000,8.26,8.36,7.6848,8.1,1255116,0
+CRNC.US,D,20260212,000000,7.99,8.29,7.735,7.94,1184521,0
+CRNC.US,D,20260213,000000,8.03,8.3477,7.86,8.26,965700,0
+CRNC.US,D,20260217,000000,8.11,8.52,8.06,8.24,943349,0
+CRNC.US,D,20260218,000000,8.22,8.25,7.995,8.125,1318762,0
diff --git a/daily/us/nasdaq stocks/1/ctkb.us.txt b/daily/us/nasdaq stocks/1/ctkb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..731680c5f63921b0a37f721df9a4d82d4dbc9429
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctkb.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTKB.US,D,20210723,000000,20.1,22,17.4,18.76,3174300,0
+CTKB.US,D,20210726,000000,19,20.24,17.6926,17.93,352334,0
+CTKB.US,D,20210727,000000,17.82,18.6,17.52,17.52,390746,0
+CTKB.US,D,20210728,000000,17.68,20.39,17.68,19.85,423194,0
+CTKB.US,D,20210729,000000,19.7,21.96,19.1,21.8,1206880,0
+CTKB.US,D,20210730,000000,22.13,22.78,21.1344,22.18,146704,0
+CTKB.US,D,20210802,000000,22.5,25.27,22.079,23.91,185534,0
+CTKB.US,D,20210803,000000,24.37,26.65,24.15,26.54,232184,0
+CTKB.US,D,20210804,000000,27.08,28.39,25.5,25.54,458942,0
+CTKB.US,D,20210805,000000,25.66,26.5,24.25,24.94,375985,0
+CTKB.US,D,20210806,000000,24.78,25.98,23.9,25.49,230137,0
+CTKB.US,D,20210809,000000,26.21,26.87,25.66,26.03,89660,0
+CTKB.US,D,20210810,000000,26.42,27.7471,26.31,26.82,232978,0
+CTKB.US,D,20210811,000000,27,28.4559,25.44,25.89,179725,0
+CTKB.US,D,20210812,000000,25.62,26.01,23.2,23.34,455522,0
+CTKB.US,D,20210813,000000,23.37,24.135,20.28,20.67,279349,0
+CTKB.US,D,20210816,000000,20.67,23.11,20.67,22.89,150901,0
+CTKB.US,D,20210817,000000,25.1486,25.1486,21.2658,21.78,184701,0
+CTKB.US,D,20210818,000000,21.95,22.97,21.95,22.25,194913,0
+CTKB.US,D,20210819,000000,22.45,22.54,21.71,22.03,207619,0
+CTKB.US,D,20210820,000000,21.97,22.615,21.26,21.65,351480,0
+CTKB.US,D,20210823,000000,21.9,22.55,21.65,22.4,272332,0
+CTKB.US,D,20210824,000000,22.4,23.2,22,23.05,164482,0
+CTKB.US,D,20210825,000000,22.94,23,22.52,22.7,136056,0
+CTKB.US,D,20210826,000000,22.64,23.39,22.605,22.82,187494,0
+CTKB.US,D,20210827,000000,22.85,22.95,21.04,21.14,121120,0
+CTKB.US,D,20210830,000000,21.15,21.39,19.34,20.14,375852,0
+CTKB.US,D,20210831,000000,20.33,22.87,20.33,22.78,345095,0
+CTKB.US,D,20210901,000000,22.7,22.7,20.6,20.85,208372,0
+CTKB.US,D,20210902,000000,20.91,25.2718,20.52,24.39,244643,0
+CTKB.US,D,20210903,000000,24.35,24.51,23.08,24.23,289692,0
+CTKB.US,D,20210907,000000,24,25.26,22.9,23.96,417338,0
+CTKB.US,D,20210908,000000,24.23,26.29,23.6,26.04,389299,0
+CTKB.US,D,20210909,000000,26.04,27.74,24.57,26.35,498259,0
+CTKB.US,D,20210910,000000,26.23,26.99,25.54,26.43,396442,0
+CTKB.US,D,20210913,000000,26.44,26.8192,24.41,26.11,346151,0
+CTKB.US,D,20210914,000000,26.12,27.3699,25.63,26.78,297050,0
+CTKB.US,D,20210915,000000,26.59,28.7,25.82,27.93,262205,0
+CTKB.US,D,20210916,000000,28.15,28.63,26.85,27.85,470901,0
+CTKB.US,D,20210917,000000,27.7,27.93,25.84,25.96,2559155,0
+CTKB.US,D,20210920,000000,24.87,26.8,24.76,25.97,336838,0
+CTKB.US,D,20210921,000000,25.93,27.095,24.29,24.72,375991,0
+CTKB.US,D,20210922,000000,24.63,24.945,22.92,23.65,204573,0
+CTKB.US,D,20210923,000000,23.61,24.56,23.26,24.4,185897,0
+CTKB.US,D,20210924,000000,24.2,24.33,23.08,24.11,140387,0
+CTKB.US,D,20210927,000000,24.08,25.19,23.25,25.09,275456,0
+CTKB.US,D,20210928,000000,24.8,24.8,22.5,22.51,252527,0
+CTKB.US,D,20210929,000000,22.74,22.9,20.71,20.96,318730,0
+CTKB.US,D,20210930,000000,21,22.3663,20.62,21.41,603868,0
+CTKB.US,D,20211001,000000,21.5,22.9004,20.75,21.38,309824,0
+CTKB.US,D,20211004,000000,21.32,22.09,20.795,22.02,102418,0
+CTKB.US,D,20211005,000000,22.12,23.12,21.53,22.73,294557,0
+CTKB.US,D,20211006,000000,22.59,22.92,21.44,22.11,466595,0
+CTKB.US,D,20211007,000000,22.27,23.3,21.69,22.21,201452,0
+CTKB.US,D,20211008,000000,22.16,22.48,21.5,21.64,71946,0
+CTKB.US,D,20211011,000000,21.78,22.4,21.54,21.61,107150,0
+CTKB.US,D,20211012,000000,21.71,21.98,20.84,21.44,180689,0
+CTKB.US,D,20211013,000000,21.48,22.625,21.3,22.44,73893,0
+CTKB.US,D,20211014,000000,22.6,23.1,22.1,22.94,92847,0
+CTKB.US,D,20211015,000000,23.38,24.36,22.91,24.07,116916,0
+CTKB.US,D,20211018,000000,24,24.41,23.2,23.6,115523,0
+CTKB.US,D,20211019,000000,23.63,24.435,23.63,24.03,126653,0
+CTKB.US,D,20211020,000000,23.92,24.4,23.33,24.28,207466,0
+CTKB.US,D,20211021,000000,24.22,24.775,23.72,23.93,83668,0
+CTKB.US,D,20211022,000000,23.93,24.3,23.315,24.04,77844,0
+CTKB.US,D,20211025,000000,23.79,24.25,22.358,23.73,72425,0
+CTKB.US,D,20211026,000000,23.55,24.1,23.265,23.78,107175,0
+CTKB.US,D,20211027,000000,23.96,24.14,22.79,23.3,125125,0
+CTKB.US,D,20211028,000000,22.95,23.63,22.56,22.72,162121,0
+CTKB.US,D,20211029,000000,22.51,23.4699,21.79,22.81,214443,0
+CTKB.US,D,20211101,000000,22.61,23.685,22.5,23.63,74598,0
+CTKB.US,D,20211102,000000,23.82,24,22.54,23.14,86742,0
+CTKB.US,D,20211103,000000,23.21,24.32,23.14,24.03,112420,0
+CTKB.US,D,20211104,000000,24.07,24.6,23.54,24.28,114900,0
+CTKB.US,D,20211105,000000,24.16,24.75,23.825,24.71,130668,0
+CTKB.US,D,20211108,000000,24.63,26.5,24.34,25.04,135452,0
+CTKB.US,D,20211109,000000,24.8,25.2761,24.0001,24.49,167887,0
+CTKB.US,D,20211110,000000,24.28,24.65,23.12,23.41,196811,0
+CTKB.US,D,20211111,000000,23.55,23.88,22.52,22.74,60613,0
+CTKB.US,D,20211112,000000,22.7,24.1,22.5,23.63,55830,0
+CTKB.US,D,20211115,000000,23.64,23.64,22.9,23.16,64492,0
+CTKB.US,D,20211116,000000,23.28,23.42,22.21,22.95,130979,0
+CTKB.US,D,20211117,000000,22.79,23.12,22.245,22.69,245216,0
+CTKB.US,D,20211118,000000,22.73,22.73,20.69,20.79,212082,0
+CTKB.US,D,20211119,000000,20.78,21.13,19.41,19.48,300234,0
+CTKB.US,D,20211122,000000,19.57,20.31,18.88,19.15,602440,0
+CTKB.US,D,20211123,000000,19.83,20.57,18.71,18.8,496074,0
+CTKB.US,D,20211124,000000,18.99,19.62,18.02,19.47,97948,0
+CTKB.US,D,20211126,000000,19.2,19.59,18.54,19.02,63661,0
+CTKB.US,D,20211129,000000,19.41,20.24,18.93,19.88,133091,0
+CTKB.US,D,20211130,000000,19.69,20.3,18.9,20.17,184196,0
+CTKB.US,D,20211201,000000,20.47,20.47,18.72,19.15,164482,0
+CTKB.US,D,20211202,000000,19.1,19.6,18.9,19.49,161686,0
+CTKB.US,D,20211203,000000,19.68,19.68,18.57,18.99,164873,0
+CTKB.US,D,20211206,000000,19.22,19.235,18.45,18.93,279342,0
+CTKB.US,D,20211207,000000,19.33,20.225,19.02,19.86,152653,0
+CTKB.US,D,20211208,000000,19.97,20.19,19.7,20.02,172460,0
+CTKB.US,D,20211209,000000,19.82,20.31,19.185,19.31,195025,0
+CTKB.US,D,20211210,000000,19.29,19.68,18.455,18.66,144754,0
+CTKB.US,D,20211213,000000,18.55,19.245,18.05,18.18,181427,0
+CTKB.US,D,20211214,000000,18,18.405,17.3,17.61,221483,0
+CTKB.US,D,20211215,000000,17.65,18.659,17.11,18.34,405890,0
+CTKB.US,D,20211216,000000,18.52,18.81,17.3,17.4,183639,0
+CTKB.US,D,20211217,000000,17.27,17.99,16.2201,17.65,900314,0
+CTKB.US,D,20211220,000000,17.23,17.53,16.51,16.89,269578,0
+CTKB.US,D,20211221,000000,17.28,17.62,16.47,16.66,152219,0
+CTKB.US,D,20211222,000000,16.56,17.08,16.275,17.05,161093,0
+CTKB.US,D,20211223,000000,17.05,17.32,16.81,17.26,195411,0
+CTKB.US,D,20211227,000000,17.5,18.045,16.75,17.11,116865,0
+CTKB.US,D,20211228,000000,17.09,17.205,16.07,16.14,169751,0
+CTKB.US,D,20211229,000000,16.17,17.23,15.91,17.14,179829,0
+CTKB.US,D,20211230,000000,17.07,17.42,16.31,16.63,107942,0
+CTKB.US,D,20211231,000000,16.81,17.27,16.31,16.32,101196,0
+CTKB.US,D,20220103,000000,16.67,17.41,16.11,17.25,210371,0
+CTKB.US,D,20220104,000000,17.25,17.25,16.02,16.02,169236,0
+CTKB.US,D,20220105,000000,16.02,16.47,15.11,15.32,291833,0
+CTKB.US,D,20220106,000000,15.46,16.42,15.06,15.72,303217,0
+CTKB.US,D,20220107,000000,15.74,16.09,15.255,15.6,157399,0
+CTKB.US,D,20220110,000000,15.47,15.66,15.05,15.46,226528,0
+CTKB.US,D,20220111,000000,15.7,15.7341,15.07,15.32,159709,0
+CTKB.US,D,20220112,000000,15.28,15.61,14.67,14.73,168185,0
+CTKB.US,D,20220113,000000,14.8,14.85,13.65,13.74,122421,0
+CTKB.US,D,20220114,000000,13.57,13.83,13.14,13.74,98377,0
+CTKB.US,D,20220118,000000,13.39,13.69,13.01,13.21,125200,0
+CTKB.US,D,20220119,000000,13.46,14.48,13.39,13.97,293787,0
+CTKB.US,D,20220120,000000,13.92,14.97,13.39,14.13,483654,0
+CTKB.US,D,20220121,000000,13.92,14.525,13.75,14.22,438713,0
+CTKB.US,D,20220124,000000,13.97,14.97,13.77,14.83,387442,0
+CTKB.US,D,20220125,000000,14.71,14.8,13.95,14.01,255767,0
+CTKB.US,D,20220126,000000,14.31,14.635,13.77,13.97,399102,0
+CTKB.US,D,20220127,000000,14.11,14.27,13.4,13.46,496471,0
+CTKB.US,D,20220128,000000,13.48,13.83,12.99,13.82,441096,0
+CTKB.US,D,20220131,000000,13.83,14.59,13.63,14.56,475535,0
+CTKB.US,D,20220201,000000,14.49,14.56,14.05,14.47,519546,0
+CTKB.US,D,20220202,000000,14.55,14.56,13.85,14.52,226233,0
+CTKB.US,D,20220203,000000,14.33,14.47,13.18,13.44,1874807,0
+CTKB.US,D,20220204,000000,13.38,14.28,13.27,14.18,699288,0
+CTKB.US,D,20220207,000000,14.28,14.74,14,14.58,742093,0
+CTKB.US,D,20220208,000000,14.58,14.8283,14.28,14.58,1162184,0
+CTKB.US,D,20220209,000000,14.81,15,14.58,14.62,1182914,0
+CTKB.US,D,20220210,000000,14.42,15.56,14.18,14.89,1455597,0
+CTKB.US,D,20220211,000000,14.89,15.14,14.47,14.91,973971,0
+CTKB.US,D,20220214,000000,14.96,15.21,14.26,14.47,1008019,0
+CTKB.US,D,20220215,000000,14.89,15.28,14.63,15,1677591,0
+CTKB.US,D,20220216,000000,14.93,15.2,14.65,14.99,834128,0
+CTKB.US,D,20220217,000000,15.18,15.385,14.5,14.82,1107909,0
+CTKB.US,D,20220218,000000,14.72,14.7946,13.63,13.93,1274043,0
+CTKB.US,D,20220222,000000,13.28,13.76,12.885,13.46,1844260,0
+CTKB.US,D,20220223,000000,13.76,13.97,12.96,13.12,1739506,0
+CTKB.US,D,20220224,000000,13.12,13.385,12.5904,13.2,2168799,0
+CTKB.US,D,20220225,000000,13.27,13.37,12.91,13.25,1519451,0
+CTKB.US,D,20220228,000000,13.22,13.73,12.89,13.64,2105395,0
+CTKB.US,D,20220301,000000,13.5,13.59,12.845,12.92,1371420,0
+CTKB.US,D,20220302,000000,12.83,13.39,12.63,13.21,1119808,0
+CTKB.US,D,20220303,000000,13.23,13.5,13,13.41,1154628,0
+CTKB.US,D,20220304,000000,13.16,13.56,12.9,13.46,1238730,0
+CTKB.US,D,20220307,000000,13.57,14.02,12.27,12.28,1924818,0
+CTKB.US,D,20220308,000000,12.25,13.3,12.1,12.96,1902190,0
+CTKB.US,D,20220309,000000,13.24,13.75,12.95,13.03,967436,0
+CTKB.US,D,20220310,000000,12.85,13.125,12.77,12.92,1030501,0
+CTKB.US,D,20220311,000000,13,13.19,12.42,12.42,1197980,0
+CTKB.US,D,20220314,000000,12.46,12.78,12.02,12.17,1638296,0
+CTKB.US,D,20220315,000000,12.1,12.525,12.01,12.19,1427048,0
+CTKB.US,D,20220316,000000,12.39,12.79,12.09,12.39,2484262,0
+CTKB.US,D,20220317,000000,12.52,12.68,12,12.11,2685849,0
+CTKB.US,D,20220318,000000,12,12.61,11.9,12.19,11921947,0
+CTKB.US,D,20220321,000000,12.09,12.34,11.27,11.36,2570928,0
+CTKB.US,D,20220322,000000,11.34,11.58,11.28,11.44,1735667,0
+CTKB.US,D,20220323,000000,11.32,11.32,10.5,10.66,888582,0
+CTKB.US,D,20220324,000000,10.64,10.71,10.295,10.42,809062,0
+CTKB.US,D,20220325,000000,10.42,10.47,9.84,9.89,751973,0
+CTKB.US,D,20220328,000000,9.93,10.495,9.71,9.9,646856,0
+CTKB.US,D,20220329,000000,9.94,11.16,9.94,10.99,1127427,0
+CTKB.US,D,20220330,000000,11,11.49,10.8401,10.99,858889,0
+CTKB.US,D,20220331,000000,10.92,11.12,10.73,10.78,717351,0
+CTKB.US,D,20220401,000000,10.98,10.98,10.53,10.88,758056,0
+CTKB.US,D,20220404,000000,10.86,11.6,10.86,11.56,617224,0
+CTKB.US,D,20220405,000000,11.51,11.54,10.91,10.99,626493,0
+CTKB.US,D,20220406,000000,10.87,10.87,10.28,10.51,564874,0
+CTKB.US,D,20220407,000000,10.49,10.79,10.35,10.66,788440,0
+CTKB.US,D,20220408,000000,10.68,10.83,10.185,10.22,483210,0
+CTKB.US,D,20220411,000000,10.1,10.42,9.87,10.27,453379,0
+CTKB.US,D,20220412,000000,10.37,10.63,9.91,10.21,600661,0
+CTKB.US,D,20220413,000000,10.2,10.63,10.11,10.55,336587,0
+CTKB.US,D,20220414,000000,10.75,10.75,10.25,10.37,420279,0
+CTKB.US,D,20220418,000000,10.385,10.63,9.97,10.42,594757,0
+CTKB.US,D,20220419,000000,10.36,10.52,9.95,10.41,439144,0
+CTKB.US,D,20220420,000000,10.44,10.44,10.01,10.12,299572,0
+CTKB.US,D,20220421,000000,10.22,10.36,9.765,9.81,338331,0
+CTKB.US,D,20220422,000000,9.7,9.87,9.4,9.43,671200,0
+CTKB.US,D,20220425,000000,9.22,9.649,9.22,9.61,502346,0
+CTKB.US,D,20220426,000000,9.51,9.675,9.17,9.25,482939,0
+CTKB.US,D,20220427,000000,9.26,9.6074,9.13,9.16,385596,0
+CTKB.US,D,20220428,000000,9.26,9.67,8.83,9.65,1428341,0
+CTKB.US,D,20220429,000000,9.62,9.98,9.4,9.45,529480,0
+CTKB.US,D,20220502,000000,9.46,9.78,9.33,9.62,421511,0
+CTKB.US,D,20220503,000000,9.61,9.81,9.18,9.25,985216,0
+CTKB.US,D,20220504,000000,9.3,9.71,8.86,9.65,555143,0
+CTKB.US,D,20220505,000000,9.52,9.52,9.0125,9.17,411451,0
+CTKB.US,D,20220506,000000,9.12,9.2,8.5,8.79,506213,0
+CTKB.US,D,20220509,000000,8.62,8.62,7.75,7.82,503676,0
+CTKB.US,D,20220510,000000,8.22,8.54,7.6,8.04,458550,0
+CTKB.US,D,20220511,000000,7.95,8.0732,7.38,7.41,387495,0
+CTKB.US,D,20220512,000000,7.52,8.439,7.42,8.13,767580,0
+CTKB.US,D,20220513,000000,8.37,9.41,8.37,9.38,1688589,0
+CTKB.US,D,20220516,000000,9.28,9.93,9.2,9.9,1643498,0
+CTKB.US,D,20220517,000000,10,10.14,9.4,10.1,2004311,0
+CTKB.US,D,20220518,000000,9.82,10.1043,9.38,9.65,1406159,0
+CTKB.US,D,20220519,000000,9.58,10.16,9.575,9.82,649822,0
+CTKB.US,D,20220520,000000,9.88,10.04,9.35,9.71,638304,0
+CTKB.US,D,20220523,000000,9.66,10.1,9.37,10.06,1008229,0
+CTKB.US,D,20220524,000000,9.88,10.07,9.56,9.74,626863,0
+CTKB.US,D,20220525,000000,9.65,9.65,8.94,9.26,541001,0
+CTKB.US,D,20220526,000000,9.3,9.78,9.21,9.71,545722,0
+CTKB.US,D,20220527,000000,9.84,10.11,9.68,10.1,915838,0
+CTKB.US,D,20220531,000000,10.13,10.13,9.41,9.71,2000867,0
+CTKB.US,D,20220601,000000,9.83,10,9.42,9.67,616505,0
+CTKB.US,D,20220602,000000,9.72,11.34,9.67,11.33,1629457,0
+CTKB.US,D,20220603,000000,11.11,11.11,10.52,10.85,850383,0
+CTKB.US,D,20220606,000000,11.04,11.08,10.51,10.74,709685,0
+CTKB.US,D,20220607,000000,10.62,10.96,10.495,10.94,699683,0
+CTKB.US,D,20220608,000000,10.93,11.125,10.7,10.87,602836,0
+CTKB.US,D,20220609,000000,10.57,10.765,10.34,10.43,432912,0
+CTKB.US,D,20220610,000000,10.67,10.67,9.96,10.1,496249,0
+CTKB.US,D,20220613,000000,9.66,9.94,9.07,9.85,530971,0
+CTKB.US,D,20220614,000000,9.91,9.9951,9.22,9.53,510635,0
+CTKB.US,D,20220615,000000,9.72,9.96,9.43,9.87,691646,0
+CTKB.US,D,20220616,000000,9.61,9.61,9.19,9.56,680407,0
+CTKB.US,D,20220617,000000,9.7,10.072,9.56,9.93,1123837,0
+CTKB.US,D,20220621,000000,10.03,10.23,9.86,9.95,717418,0
+CTKB.US,D,20220622,000000,9.81,10.4764,9.34,10.4,661822,0
+CTKB.US,D,20220623,000000,10.41,10.61,10.1,10.39,763487,0
+CTKB.US,D,20220624,000000,10.48,11.18,10.265,11.11,3470268,0
+CTKB.US,D,20220627,000000,11.18,11.24,10.582,10.68,596576,0
+CTKB.US,D,20220628,000000,10.94,10.94,10.55,10.74,877880,0
+CTKB.US,D,20220629,000000,10.75,10.95,10.54,10.87,445153,0
+CTKB.US,D,20220630,000000,10.65,10.79,10.3253,10.73,563925,0
+CTKB.US,D,20220701,000000,10.74,11.1899,10.58,10.96,634620,0
+CTKB.US,D,20220705,000000,10.79,11.13,10.63,10.98,904809,0
+CTKB.US,D,20220706,000000,10.98,11.24,10.72,11.03,631265,0
+CTKB.US,D,20220707,000000,11.03,11.4,10.7609,11.28,999035,0
+CTKB.US,D,20220708,000000,11.13,11.85,11.07,11.22,398030,0
+CTKB.US,D,20220711,000000,11.21,11.44,11.01,11.36,476308,0
+CTKB.US,D,20220712,000000,11.37,11.63,11.225,11.52,635006,0
+CTKB.US,D,20220713,000000,11.26,11.89,11.1241,11.65,698287,0
+CTKB.US,D,20220714,000000,11.51,11.99,11.51,11.93,583921,0
+CTKB.US,D,20220715,000000,12,12.21,11.93,12.03,583252,0
+CTKB.US,D,20220718,000000,11.99,12.35,11.399,11.46,552651,0
+CTKB.US,D,20220719,000000,11.71,12.03,11.61,11.76,468257,0
+CTKB.US,D,20220720,000000,11.82,12.13,11.75,11.98,610874,0
+CTKB.US,D,20220721,000000,11.92,12.5,11.92,12.37,495085,0
+CTKB.US,D,20220722,000000,12.45,12.45,11.911,12.01,427989,0
+CTKB.US,D,20220725,000000,11.98,12.4643,11.79,11.98,346115,0
+CTKB.US,D,20220726,000000,12.01,12.18,11.85,12,284459,0
+CTKB.US,D,20220727,000000,12.12,12.48,11.9806,12.44,330969,0
+CTKB.US,D,20220728,000000,12.55,12.68,12.29,12.66,338197,0
+CTKB.US,D,20220729,000000,12.64,12.83,12.48,12.8,308171,0
+CTKB.US,D,20220801,000000,12.66,12.99,12.53,12.81,449670,0
+CTKB.US,D,20220802,000000,12.76,13.44,12.76,13.35,338087,0
+CTKB.US,D,20220803,000000,13.33,14.12,13.33,14.08,387548,0
+CTKB.US,D,20220804,000000,14.1,14.99,14.1,14.9,660090,0
+CTKB.US,D,20220805,000000,14.59,15.07,14.43,15.03,525901,0
+CTKB.US,D,20220808,000000,15.06,15.37,14.54,15.03,829536,0
+CTKB.US,D,20220809,000000,15.01,15.16,14.53,14.69,612083,0
+CTKB.US,D,20220810,000000,15.01,15.49,14.89,15.45,500659,0
+CTKB.US,D,20220811,000000,15.76,16.05,14.8,14.83,659967,0
+CTKB.US,D,20220812,000000,15,15.26,14.89,14.9,552359,0
+CTKB.US,D,20220815,000000,14.6,15,14.54,14.97,930891,0
+CTKB.US,D,20220816,000000,14.85,15,14.13,14.15,960770,0
+CTKB.US,D,20220817,000000,14.02,14.38,13.52,14.08,754830,0
+CTKB.US,D,20220818,000000,14,14.19,13.55,14.06,425904,0
+CTKB.US,D,20220819,000000,13.87,13.98,13.405,13.69,435245,0
+CTKB.US,D,20220822,000000,13.57,13.9086,13.05,13.14,387607,0
+CTKB.US,D,20220823,000000,13.05,13.54,12.89,13.43,421159,0
+CTKB.US,D,20220824,000000,13.45,13.61,13.2,13.36,313662,0
+CTKB.US,D,20220825,000000,13.51,13.67,13.29,13.58,216313,0
+CTKB.US,D,20220826,000000,13.59,13.6167,12.88,12.91,282910,0
+CTKB.US,D,20220829,000000,12.73,12.9,11.61,11.63,579951,0
+CTKB.US,D,20220830,000000,11.78,11.89,11.24,11.59,791881,0
+CTKB.US,D,20220831,000000,11.78,12.1406,11.46,11.65,750094,0
+CTKB.US,D,20220901,000000,11.49,11.79,11.26,11.76,561966,0
+CTKB.US,D,20220902,000000,11.88,11.9,11.5,11.77,402198,0
+CTKB.US,D,20220906,000000,11.88,12.67,11.69,12.47,843638,0
+CTKB.US,D,20220907,000000,12.4,13.19,12.27,13.13,610478,0
+CTKB.US,D,20220908,000000,13.01,13.75,12.84,13.66,691483,0
+CTKB.US,D,20220909,000000,13.75,14.28,13.58,14.1,744047,0
+CTKB.US,D,20220912,000000,14.12,14.35,13.96,14.16,701088,0
+CTKB.US,D,20220913,000000,13.68,13.91,13.37,13.71,763166,0
+CTKB.US,D,20220914,000000,13.71,14.29,13.57,14.23,1269125,0
+CTKB.US,D,20220915,000000,14.19,14.74,13.89,13.89,962953,0
+CTKB.US,D,20220916,000000,13.58,13.8,13.22,13.29,4702207,0
+CTKB.US,D,20220919,000000,13.12,13.1253,12.115,12.64,828343,0
+CTKB.US,D,20220920,000000,12.43,13.23,12.43,13.07,460950,0
+CTKB.US,D,20220921,000000,13.12,13.44,12.88,12.92,438746,0
+CTKB.US,D,20220922,000000,12.82,12.86,12.39,12.72,398929,0
+CTKB.US,D,20220923,000000,12.57,12.8471,12.45,12.58,464839,0
+CTKB.US,D,20220926,000000,12.56,12.86,12.44,12.59,541097,0
+CTKB.US,D,20220927,000000,12.78,12.9472,12.53,12.74,384349,0
+CTKB.US,D,20220928,000000,12.92,14.33,12.77,14.19,756345,0
+CTKB.US,D,20220929,000000,13.96,14.5,13.9,14.21,756179,0
+CTKB.US,D,20220930,000000,14.19,15.25,14.12,14.72,1523478,0
+CTKB.US,D,20221003,000000,14.74,15.32,14.21,15.3,1080502,0
+CTKB.US,D,20221004,000000,15.7,15.9,15.36,15.86,1350600,0
+CTKB.US,D,20221005,000000,15.71,15.89,15.02,15.34,978727,0
+CTKB.US,D,20221006,000000,15.36,15.74,15.21,15.34,611963,0
+CTKB.US,D,20221007,000000,15.14,15.2958,14.49,14.67,808647,0
+CTKB.US,D,20221010,000000,14.58,14.61,13.59,13.95,400409,0
+CTKB.US,D,20221011,000000,13.95,14.06,13.44,13.73,435657,0
+CTKB.US,D,20221012,000000,13.77,14.22,13.5,14.11,308779,0
+CTKB.US,D,20221013,000000,13.67,14.87,13.44,14.82,641379,0
+CTKB.US,D,20221014,000000,14.98,15.08,14.34,14.39,215570,0
+CTKB.US,D,20221017,000000,14.75,15.04,14.52,14.84,663931,0
+CTKB.US,D,20221018,000000,15.18,15.3,14.59,14.71,330234,0
+CTKB.US,D,20221019,000000,14.48,14.68,14.01,14.56,588857,0
+CTKB.US,D,20221020,000000,14.6,15.3,14.52,14.96,440666,0
+CTKB.US,D,20221021,000000,15.13,15.28,14.65,15.05,437178,0
+CTKB.US,D,20221024,000000,15.13,15.44,14.84,15.25,544889,0
+CTKB.US,D,20221025,000000,15.422,15.75,15.18,15.34,734790,0
+CTKB.US,D,20221026,000000,15.54,15.79,15.12,15.52,707843,0
+CTKB.US,D,20221027,000000,15.66,15.66,15.13,15.3,555960,0
+CTKB.US,D,20221028,000000,15.42,15.63,15.17,15.57,549234,0
+CTKB.US,D,20221031,000000,15.49,15.768,15.34,15.52,505948,0
+CTKB.US,D,20221101,000000,15.75,15.85,15.3,15.51,498589,0
+CTKB.US,D,20221102,000000,15.49,15.53,14.68,14.7,813374,0
+CTKB.US,D,20221103,000000,14.47,15.02,14.325,14.76,309491,0
+CTKB.US,D,20221104,000000,14.98,15,14.51,14.83,393909,0
+CTKB.US,D,20221107,000000,14.97,14.995,14.57,14.7,325458,0
+CTKB.US,D,20221108,000000,14.85,15.08,14.48,14.52,363834,0
+CTKB.US,D,20221109,000000,14.26,14.32,13.66,13.7,463765,0
+CTKB.US,D,20221110,000000,14.4,14.91,13.92,14.43,1034788,0
+CTKB.US,D,20221111,000000,14.43,15.04,14.43,14.65,392023,0
+CTKB.US,D,20221114,000000,14.68,14.96,14.46,14.6,456360,0
+CTKB.US,D,20221115,000000,15.17,15.17,14.55,14.75,390830,0
+CTKB.US,D,20221116,000000,14.81,14.91,14.35,14.58,352943,0
+CTKB.US,D,20221117,000000,14.36,14.41,14,14.27,245316,0
+CTKB.US,D,20221118,000000,14.64,14.81,14.32,14.75,418380,0
+CTKB.US,D,20221121,000000,14.64,14.85,14.36,14.76,604860,0
+CTKB.US,D,20221122,000000,14.47,14.84,14.45,14.51,1444454,0
+CTKB.US,D,20221123,000000,14.49,14.53,14.152,14.38,773275,0
+CTKB.US,D,20221125,000000,14.38,14.49,14.16,14.3,196368,0
+CTKB.US,D,20221128,000000,14.34,14.34,12.4501,12.56,479979,0
+CTKB.US,D,20221129,000000,12.53,12.635,12.0856,12.095,371475,0
+CTKB.US,D,20221130,000000,12.06,12.89,12.06,12.89,630534,0
+CTKB.US,D,20221201,000000,12.97,13.19,12.4807,13.03,372041,0
+CTKB.US,D,20221202,000000,12.78,13.22,12.57,13.07,324387,0
+CTKB.US,D,20221205,000000,12.97,12.97,12.25,12.33,218072,0
+CTKB.US,D,20221206,000000,12.35,12.45,12.01,12.09,257430,0
+CTKB.US,D,20221207,000000,12.16,12.16,11.73,11.86,321693,0
+CTKB.US,D,20221208,000000,11.93,12.06,11.62,11.85,244401,0
+CTKB.US,D,20221209,000000,11.78,11.815,11.24,11.28,479499,0
+CTKB.US,D,20221212,000000,11.27,11.54,11.19,11.37,403583,0
+CTKB.US,D,20221213,000000,11.36,12.09,11.06,11.32,1480292,0
+CTKB.US,D,20221214,000000,11.3,11.61,11.25,11.46,768331,0
+CTKB.US,D,20221215,000000,11.49,11.52,10.71,10.79,465464,0
+CTKB.US,D,20221216,000000,10.62,10.725,10.41,10.49,810139,0
+CTKB.US,D,20221219,000000,10.49,10.65,10.14,10.42,675188,0
+CTKB.US,D,20221220,000000,10.41,10.59,10.16,10.18,1562100,0
+CTKB.US,D,20221221,000000,10.24,10.59,10.03,10.45,620421,0
+CTKB.US,D,20221222,000000,10.35,10.44,10.13,10.29,650670,0
+CTKB.US,D,20221223,000000,10.28,10.43,10.07,10.12,261623,0
+CTKB.US,D,20221227,000000,10.13,10.24,9.62,9.72,426666,0
+CTKB.US,D,20221228,000000,9.72,9.925,9.59,9.71,321350,0
+CTKB.US,D,20221229,000000,9.83,10.47,9.73,10.3,473706,0
+CTKB.US,D,20221230,000000,10.18,10.285,10.03,10.21,436645,0
+CTKB.US,D,20230103,000000,10.37,10.62,10.005,10.12,815703,0
+CTKB.US,D,20230104,000000,10.24,10.69,10.03,10.62,951956,0
+CTKB.US,D,20230105,000000,10.47,10.65,10.24,10.37,431972,0
+CTKB.US,D,20230106,000000,10.49,10.925,10.28,10.84,728636,0
+CTKB.US,D,20230109,000000,10.96,10.96,10.46,10.57,1070274,0
+CTKB.US,D,20230110,000000,10.77,11.29,10.69,10.8,757749,0
+CTKB.US,D,20230111,000000,10.72,10.87,10.29,10.78,720870,0
+CTKB.US,D,20230112,000000,10.86,11.18,10.43,11.16,675184,0
+CTKB.US,D,20230113,000000,11.08,11.08,10.65,10.99,438212,0
+CTKB.US,D,20230117,000000,10.88,11.99,10.88,11.73,922339,0
+CTKB.US,D,20230118,000000,11.71,12.36,11.69,11.81,621547,0
+CTKB.US,D,20230119,000000,11.75,11.75,10.74,11.01,768907,0
+CTKB.US,D,20230120,000000,11.13,11.16,10.84,11.01,1375509,0
+CTKB.US,D,20230123,000000,10.95,11.31,10.81,10.95,1102808,0
+CTKB.US,D,20230124,000000,10.82,11.28,10.698,11.24,485582,0
+CTKB.US,D,20230125,000000,11.1,11.56,10.88,11.53,645056,0
+CTKB.US,D,20230126,000000,11.67,11.88,11.43,11.64,529273,0
+CTKB.US,D,20230127,000000,11.62,12.065,11.62,11.93,381111,0
+CTKB.US,D,20230130,000000,11.79,11.84,11.575,11.71,418422,0
+CTKB.US,D,20230131,000000,11.78,12.44,11.78,12.05,552301,0
+CTKB.US,D,20230201,000000,12.07,12.52,11.89,12.29,885209,0
+CTKB.US,D,20230202,000000,12.43,13.28,12.43,13.24,1041034,0
+CTKB.US,D,20230203,000000,13.01,13.51,12.775,13.39,1017401,0
+CTKB.US,D,20230206,000000,13.31,13.48,13,13.19,632109,0
+CTKB.US,D,20230207,000000,13.14,13.49,12.91,13.47,540415,0
+CTKB.US,D,20230208,000000,13.36,13.62,12.98,13,725361,0
+CTKB.US,D,20230209,000000,13.03,13.325,12.63,12.73,407443,0
+CTKB.US,D,20230210,000000,12.65,13.77,12.46,12.73,352662,0
+CTKB.US,D,20230213,000000,12.77,13.025,12.47,13,298360,0
+CTKB.US,D,20230214,000000,12.8,13.06,10.91,11.86,993119,0
+CTKB.US,D,20230215,000000,11.72,11.965,11.495,11.93,438922,0
+CTKB.US,D,20230216,000000,11.69,12.05,11.56,11.78,446995,0
+CTKB.US,D,20230217,000000,11.8,11.85,11.52,11.54,412164,0
+CTKB.US,D,20230221,000000,11.32,11.375,10.78,10.97,742597,0
+CTKB.US,D,20230222,000000,11.03,11.29,10.835,11.25,570417,0
+CTKB.US,D,20230223,000000,11.45,11.45,10.89,11.09,362443,0
+CTKB.US,D,20230224,000000,10.95,11.21,10.8,11.16,419313,0
+CTKB.US,D,20230227,000000,11.26,11.275,10.49,10.54,488485,0
+CTKB.US,D,20230228,000000,10.54,10.91,10.26,10.3,1094045,0
+CTKB.US,D,20230301,000000,10.73,10.73,9.23,9.49,822675,0
+CTKB.US,D,20230302,000000,9.33,9.71,9.18,9.64,920753,0
+CTKB.US,D,20230303,000000,9.78,10.82,9.66,10.61,900663,0
+CTKB.US,D,20230306,000000,10.42,10.665,10.07,10.15,892655,0
+CTKB.US,D,20230307,000000,10.15,10.35,9.92,10,694886,0
+CTKB.US,D,20230308,000000,10.1,10.19,9.81,9.83,631382,0
+CTKB.US,D,20230309,000000,9.84,10.095,9.38,9.38,615574,0
+CTKB.US,D,20230310,000000,9.48,9.58,8.98,9.11,841390,0
+CTKB.US,D,20230313,000000,8.95,9.615,8.95,9.44,632918,0
+CTKB.US,D,20230314,000000,9.75,9.86,9.28,9.58,1494276,0
+CTKB.US,D,20230315,000000,9.34,9.8625,9.18,9.7,871957,0
+CTKB.US,D,20230316,000000,9.64,9.78,9.44,9.56,932244,0
+CTKB.US,D,20230317,000000,9.49,9.679,9.3,9.5,944968,0
+CTKB.US,D,20230320,000000,9.5,9.54,9.14,9.15,403436,0
+CTKB.US,D,20230321,000000,9.28,9.4625,9.13,9.35,620448,0
+CTKB.US,D,20230322,000000,9.31,9.31,8.79,8.8,529061,0
+CTKB.US,D,20230323,000000,8.86,9.025,8.72,8.75,729843,0
+CTKB.US,D,20230324,000000,8.84,8.84,8.17,8.44,762514,0
+CTKB.US,D,20230327,000000,8.61,8.685,8.46,8.56,374436,0
+CTKB.US,D,20230328,000000,8.5,9.21,8.42,8.59,532364,0
+CTKB.US,D,20230329,000000,8.73,9.03,8.65,8.85,429219,0
+CTKB.US,D,20230330,000000,8.94,9.22,8.72,8.91,717542,0
+CTKB.US,D,20230331,000000,9.08,9.39,8.95,9.19,1108997,0
+CTKB.US,D,20230403,000000,9.17,9.31,8.69,8.87,880113,0
+CTKB.US,D,20230404,000000,8.86,8.86,8.47,8.66,587036,0
+CTKB.US,D,20230405,000000,8.57,8.73,8.49,8.67,406049,0
+CTKB.US,D,20230406,000000,8.67,8.99,8.67,8.98,409960,0
+CTKB.US,D,20230410,000000,8.92,9.01,8.71,8.98,624215,0
+CTKB.US,D,20230411,000000,9.02,9.655,9.02,9.55,678899,0
+CTKB.US,D,20230412,000000,9.67,9.78,9.55,9.71,652321,0
+CTKB.US,D,20230413,000000,9.84,10.51,9.665,10.3,886269,0
+CTKB.US,D,20230414,000000,10.3,10.46,10.14,10.18,708245,0
+CTKB.US,D,20230417,000000,10.21,10.42,9.79,10.22,1261380,0
+CTKB.US,D,20230418,000000,10.32,10.66,9.72,9.83,571551,0
+CTKB.US,D,20230419,000000,9.81,9.89,9.6,9.74,489256,0
+CTKB.US,D,20230420,000000,9.6,9.74,9.46,9.53,429223,0
+CTKB.US,D,20230421,000000,9.51,10.14,9.51,10.1,463191,0
+CTKB.US,D,20230424,000000,10.13,10.79,10.04,10.15,466479,0
+CTKB.US,D,20230425,000000,9.99,10.02,9.43,9.57,719038,0
+CTKB.US,D,20230426,000000,10.43,11.0891,10.28,10.85,3675541,0
+CTKB.US,D,20230427,000000,10.89,11.165,10.72,10.94,2097043,0
+CTKB.US,D,20230428,000000,10.85,11.64,10.85,11.48,19297995,0
+CTKB.US,D,20230501,000000,11.42,11.855,11.23,11.75,2167079,0
+CTKB.US,D,20230502,000000,11.69,11.84,11.35,11.44,1343032,0
+CTKB.US,D,20230503,000000,11.46,12.19,11.38,11.88,2139551,0
+CTKB.US,D,20230504,000000,11.84,12.31,11.82,11.99,1399983,0
+CTKB.US,D,20230505,000000,12.08,12.1,11.72,11.92,905204,0
+CTKB.US,D,20230508,000000,11.88,11.88,11.35,11.6,626132,0
+CTKB.US,D,20230509,000000,11.43,11.705,11.2,11.67,859010,0
+CTKB.US,D,20230510,000000,10.85,10.9,8.66,8.865,6245053,0
+CTKB.US,D,20230511,000000,8.84,8.9,8.1,8.12,2950104,0
+CTKB.US,D,20230512,000000,8.06,8.125,7.4,7.49,2509485,0
+CTKB.US,D,20230515,000000,7.48,7.525,7.13,7.28,1390144,0
+CTKB.US,D,20230516,000000,7.15,7.2085,6.825,6.89,2049911,0
+CTKB.US,D,20230517,000000,6.89,7,6.65,6.86,1092061,0
+CTKB.US,D,20230518,000000,6.81,6.95,6.45,6.69,1237555,0
+CTKB.US,D,20230519,000000,6.88,7.47,6.82,7.03,2063280,0
+CTKB.US,D,20230522,000000,7.08,7.935,6.96,7.87,1226694,0
+CTKB.US,D,20230523,000000,7.87,8.13,7.77,7.89,994140,0
+CTKB.US,D,20230524,000000,7.8,8.025,7.47,7.92,864812,0
+CTKB.US,D,20230525,000000,7.9,8.005,7.71,7.91,877168,0
+CTKB.US,D,20230526,000000,7.82,8.14,7.82,8,561161,0
+CTKB.US,D,20230530,000000,8.04,8.19,7.865,7.95,624926,0
+CTKB.US,D,20230531,000000,7.95,8.2,7.715,7.81,817539,0
+CTKB.US,D,20230601,000000,7.78,8.25,7.72,8.19,992778,0
+CTKB.US,D,20230602,000000,8.29,8.36,7.98,8.07,605533,0
+CTKB.US,D,20230605,000000,8,8.04,7.73,7.9,527909,0
+CTKB.US,D,20230606,000000,7.92,8.225,7.9,8.16,579687,0
+CTKB.US,D,20230607,000000,8.21,8.4,8.0744,8.25,642981,0
+CTKB.US,D,20230608,000000,8.2,8.27,8,8.015,459474,0
+CTKB.US,D,20230609,000000,8.02,8.19,7.925,8.1,475779,0
+CTKB.US,D,20230612,000000,8.21,8.86,8.21,8.63,1263801,0
+CTKB.US,D,20230613,000000,8.61,8.84,8.54,8.66,732770,0
+CTKB.US,D,20230614,000000,8.74,8.87,8.22,8.38,977970,0
+CTKB.US,D,20230615,000000,8.32,8.74,8.3,8.68,949445,0
+CTKB.US,D,20230616,000000,8.82,8.82,8.25,8.35,1606246,0
+CTKB.US,D,20230620,000000,8.25,8.36,8.015,8.34,944799,0
+CTKB.US,D,20230621,000000,8.26,8.31,8.11,8.27,858575,0
+CTKB.US,D,20230622,000000,8.33,8.33,8.015,8.18,633307,0
+CTKB.US,D,20230623,000000,8.06,8.205,7.99,8.03,1925962,0
+CTKB.US,D,20230626,000000,7.91,8.07,7.885,8,464241,0
+CTKB.US,D,20230627,000000,8.01,8.1,7.86,7.92,799828,0
+CTKB.US,D,20230628,000000,7.89,8.15,7.73,8.09,562361,0
+CTKB.US,D,20230629,000000,8.04,8.22,8.03,8.21,1169095,0
+CTKB.US,D,20230630,000000,8.32,8.6,8.32,8.54,897771,0
+CTKB.US,D,20230703,000000,8.41,8.6,8.08,8.27,423427,0
+CTKB.US,D,20230705,000000,8.28,8.49,8.22,8.4,397097,0
+CTKB.US,D,20230706,000000,8.28,8.33,8.14,8.29,477129,0
+CTKB.US,D,20230707,000000,8.32,8.57,8.32,8.49,373456,0
+CTKB.US,D,20230710,000000,8.45,8.915,8.4,8.86,467445,0
+CTKB.US,D,20230711,000000,8.86,9.02,8.765,9,442754,0
+CTKB.US,D,20230712,000000,9.15,9.58,9.06,9.5,723669,0
+CTKB.US,D,20230713,000000,9.52,9.52,8.96,9.14,718512,0
+CTKB.US,D,20230714,000000,9.07,9.15,8.86,9.01,818902,0
+CTKB.US,D,20230717,000000,9.03,9.16,8.965,9,1218395,0
+CTKB.US,D,20230718,000000,8.98,9.16,8.965,9,964949,0
+CTKB.US,D,20230719,000000,8.9,8.935,8.63,8.79,834397,0
+CTKB.US,D,20230720,000000,8.8,9.0299,8.76,8.87,520504,0
+CTKB.US,D,20230721,000000,8.91,8.97,8.65,8.9,536851,0
+CTKB.US,D,20230724,000000,8.9,9.34,8.89,9.2,637929,0
+CTKB.US,D,20230725,000000,9.15,9.4,9.03,9.21,1063488,0
+CTKB.US,D,20230726,000000,9.13,9.16,8.83,9,840337,0
+CTKB.US,D,20230727,000000,9.08,9.2,8.745,8.9,508686,0
+CTKB.US,D,20230728,000000,8.92,9.11,8.85,8.99,604035,0
+CTKB.US,D,20230731,000000,9.02,9.09,8.95,8.96,927744,0
+CTKB.US,D,20230801,000000,8.93,9.1,8.77,8.9,653941,0
+CTKB.US,D,20230802,000000,8.79,8.95,8.7,8.93,375778,0
+CTKB.US,D,20230803,000000,8.9,8.92,8.71,8.89,362520,0
+CTKB.US,D,20230804,000000,8.92,9.24,8.895,9.09,473854,0
+CTKB.US,D,20230807,000000,9.08,9.19,8.81,9.17,647267,0
+CTKB.US,D,20230808,000000,9.09,9.19,8.7,8.92,1583785,0
+CTKB.US,D,20230809,000000,8.9,9.27,8.71,8.99,795694,0
+CTKB.US,D,20230810,000000,8.99,9.38,8.92,9.1,620550,0
+CTKB.US,D,20230811,000000,9.01,9.39,9.01,9.39,556653,0
+CTKB.US,D,20230814,000000,9.37,9.37,8.81,8.92,671142,0
+CTKB.US,D,20230815,000000,8.92,8.96,8.665,8.71,750678,0
+CTKB.US,D,20230816,000000,8.66,8.75,8.335,8.355,884313,0
+CTKB.US,D,20230817,000000,8.34,8.63,8.34,8.5,569086,0
+CTKB.US,D,20230818,000000,8.4,8.5753,8.33,8.46,707739,0
+CTKB.US,D,20230821,000000,8.28,8.37,7.82,8.04,651824,0
+CTKB.US,D,20230822,000000,8.09,8.21,7.97,8.04,557166,0
+CTKB.US,D,20230823,000000,8.07,8.115,7.86,7.93,700137,0
+CTKB.US,D,20230824,000000,7.9,8.01,7.57,7.58,652452,0
+CTKB.US,D,20230825,000000,7.6,7.835,7.525,7.65,678256,0
+CTKB.US,D,20230828,000000,7.63,7.8,7.39,7.45,709570,0
+CTKB.US,D,20230829,000000,7.43,7.795,7.38,7.66,739756,0
+CTKB.US,D,20230830,000000,7.72,7.808,7.51,7.62,1088312,0
+CTKB.US,D,20230831,000000,7.67,7.808,7.57,7.6,1489399,0
+CTKB.US,D,20230901,000000,7.7,7.95,7.67,7.73,1269475,0
+CTKB.US,D,20230905,000000,7.68,7.68,6.91,7.01,1720752,0
+CTKB.US,D,20230906,000000,7.05,7.325,6.87,6.89,738473,0
+CTKB.US,D,20230907,000000,6.85,6.945,6.73,6.87,957141,0
+CTKB.US,D,20230908,000000,6.88,7.005,6.82,6.87,865372,0
+CTKB.US,D,20230911,000000,6.88,7.075,6.88,7,1116843,0
+CTKB.US,D,20230912,000000,6.99,7.225,6.975,7.22,735564,0
+CTKB.US,D,20230913,000000,7.21,7.5,7.165,7.26,1110068,0
+CTKB.US,D,20230914,000000,7.33,7.4349,7.03,7.06,1165439,0
+CTKB.US,D,20230915,000000,7.09,7.1,6.87,7,5291843,0
+CTKB.US,D,20230918,000000,6.98,6.98,6.69,6.69,543240,0
+CTKB.US,D,20230919,000000,6.79,6.79,6.4,6.42,710006,0
+CTKB.US,D,20230920,000000,6.45,6.7093,6.32,6.33,457568,0
+CTKB.US,D,20230921,000000,6.28,6.42,6.205,6.4,480673,0
+CTKB.US,D,20230922,000000,6.42,6.545,6.36,6.38,518505,0
+CTKB.US,D,20230925,000000,6.31,6.445,6.24,6.43,298496,0
+CTKB.US,D,20230926,000000,6.4,6.535,6.33,6.34,477854,0
+CTKB.US,D,20230927,000000,6.38,6.545,6.125,6.18,748036,0
+CTKB.US,D,20230928,000000,6.2,6.255,5.81,6.06,1680832,0
+CTKB.US,D,20230929,000000,6.12,6.14,5.48,5.52,1146000,0
+CTKB.US,D,20231002,000000,5.48,5.5,5.28,5.4,1102293,0
+CTKB.US,D,20231003,000000,5.36,5.6,5.34,5.55,869154,0
+CTKB.US,D,20231004,000000,5.52,5.52,5.25,5.43,685067,0
+CTKB.US,D,20231005,000000,5.41,5.46,5.24,5.44,842066,0
+CTKB.US,D,20231006,000000,5.39,5.47,5.32,5.36,502418,0
+CTKB.US,D,20231009,000000,5.32,5.42,5.185,5.37,644859,0
+CTKB.US,D,20231010,000000,5.39,5.605,5.3088,5.4,481954,0
+CTKB.US,D,20231011,000000,5.37,5.64,5.23,5.37,1194889,0
+CTKB.US,D,20231012,000000,5.28,5.3,4.825,4.97,1143257,0
+CTKB.US,D,20231013,000000,5,5.08,4.87,5.02,385670,0
+CTKB.US,D,20231016,000000,5.09,5.145,4.785,4.82,863248,0
+CTKB.US,D,20231017,000000,4.88,5.38,4.76,5.13,1507603,0
+CTKB.US,D,20231018,000000,5.06,5.06,4.805,4.84,642782,0
+CTKB.US,D,20231019,000000,4.83,4.94,4.72,4.73,692309,0
+CTKB.US,D,20231020,000000,4.72,4.89,4.64,4.66,1484695,0
+CTKB.US,D,20231023,000000,4.62,4.77,4.6,4.62,1107876,0
+CTKB.US,D,20231024,000000,4.55,4.79,4.46,4.75,658842,0
+CTKB.US,D,20231025,000000,4.68,4.69,4.48,4.5,494135,0
+CTKB.US,D,20231026,000000,4.55,4.66,4.475,4.6,701712,0
+CTKB.US,D,20231027,000000,4.6,4.65,4.275,4.33,993246,0
+CTKB.US,D,20231030,000000,4.39,4.51,4.06,4.1,3041791,0
+CTKB.US,D,20231031,000000,4.14,4.445,4.06,4.21,2884213,0
+CTKB.US,D,20231101,000000,4.22,4.29,4.075,4.22,1134591,0
+CTKB.US,D,20231102,000000,4.37,4.395,4.21,4.29,741999,0
+CTKB.US,D,20231103,000000,4.4,4.6,4.36,4.39,961322,0
+CTKB.US,D,20231106,000000,4.51,4.51,4.25,4.36,846827,0
+CTKB.US,D,20231107,000000,4.37,4.505,4.235,4.45,1127400,0
+CTKB.US,D,20231108,000000,3.8,5,3.8,5,1103253,0
+CTKB.US,D,20231109,000000,5.01,5.055,4.77,4.775,806311,0
+CTKB.US,D,20231110,000000,4.78,4.995,4.595,4.9,1149845,0
+CTKB.US,D,20231113,000000,4.85,4.99,4.7,4.96,1143968,0
+CTKB.US,D,20231114,000000,5.12,5.47,4.925,5.47,1452166,0
+CTKB.US,D,20231115,000000,5.47,5.845,5.2754,5.71,1326433,0
+CTKB.US,D,20231116,000000,5.68,5.9292,5.66,5.87,1122781,0
+CTKB.US,D,20231117,000000,5.91,6.04,5.75,5.98,1939038,0
+CTKB.US,D,20231120,000000,5.9,6.12,5.83,6.08,1390217,0
+CTKB.US,D,20231121,000000,6.04,6.28,6.025,6.19,1088692,0
+CTKB.US,D,20231122,000000,6.26,6.76,6.2,6.7,1343555,0
+CTKB.US,D,20231124,000000,6.64,7.065,6.64,6.99,815510,0
+CTKB.US,D,20231127,000000,6.91,7.055,6.78,6.8,2035325,0
+CTKB.US,D,20231128,000000,6.77,6.94,6.72,6.86,1086092,0
+CTKB.US,D,20231129,000000,6.94,7.225,6.74,6.86,1262558,0
+CTKB.US,D,20231130,000000,6.9,7.08,6.755,6.94,1117249,0
+CTKB.US,D,20231201,000000,6.89,7.2,6.8,7.17,1146239,0
+CTKB.US,D,20231204,000000,7.12,7.475,7.12,7.36,1125925,0
+CTKB.US,D,20231205,000000,7.32,7.485,7.22,7.42,1077680,0
+CTKB.US,D,20231206,000000,7.49,7.599,7.29,7.32,755289,0
+CTKB.US,D,20231207,000000,7.3,7.66,7.2,7.66,824745,0
+CTKB.US,D,20231208,000000,7.62,7.81,7.1,7.66,707447,0
+CTKB.US,D,20231211,000000,7.66,7.755,7.47,7.69,648774,0
+CTKB.US,D,20231212,000000,7.7,7.71,7.52,7.55,668925,0
+CTKB.US,D,20231213,000000,7.5,8.04,7.44,8.02,799206,0
+CTKB.US,D,20231214,000000,8.32,9,8.28,8.92,1297897,0
+CTKB.US,D,20231215,000000,9,9.13,8.71,9.08,3335473,0
+CTKB.US,D,20231218,000000,9.16,9.48,8.86,9.21,1047782,0
+CTKB.US,D,20231219,000000,9.2,9.545,9.06,9.5,942608,0
+CTKB.US,D,20231220,000000,9.51,9.6,9.19,9.33,901314,0
+CTKB.US,D,20231221,000000,9.4,9.55,9.171,9.22,532353,0
+CTKB.US,D,20231222,000000,9.25,9.54,9.25,9.51,616486,0
+CTKB.US,D,20231226,000000,9.51,9.87,9.45,9.49,821661,0
+CTKB.US,D,20231227,000000,9.47,9.535,9.325,9.43,637589,0
+CTKB.US,D,20231228,000000,9.42,9.515,9,9.45,416292,0
+CTKB.US,D,20231229,000000,9.39,9.49,9.1,9.12,754123,0
+CTKB.US,D,20240102,000000,8.99,9.1913,8.72,8.87,746746,0
+CTKB.US,D,20240103,000000,8.72,8.73,7.981,8.2,1071013,0
+CTKB.US,D,20240104,000000,8.24,8.33,8.04,8.16,850897,0
+CTKB.US,D,20240105,000000,7.93,8.27,7.91,8.07,1147629,0
+CTKB.US,D,20240108,000000,8.0001,9.03,8.0001,8.9,2592180,0
+CTKB.US,D,20240109,000000,8.68,8.785,8.415,8.45,1495320,0
+CTKB.US,D,20240110,000000,8.41,8.52,8.11,8.48,910292,0
+CTKB.US,D,20240111,000000,8.4,8.465,8.12,8.34,686277,0
+CTKB.US,D,20240112,000000,8.5,8.55,8.165,8.21,514991,0
+CTKB.US,D,20240116,000000,8.19,8.19,7.89,8.02,518363,0
+CTKB.US,D,20240117,000000,7.87,7.96,7.82,7.95,407425,0
+CTKB.US,D,20240118,000000,8.04,8.69,7.58,8.31,788858,0
+CTKB.US,D,20240119,000000,8.36,8.36,7.99,8.27,563661,0
+CTKB.US,D,20240122,000000,8.54,8.71,8.46,8.62,769018,0
+CTKB.US,D,20240123,000000,8.77,8.795,8.54,8.76,615535,0
+CTKB.US,D,20240124,000000,8.76,8.98,8.67,8.68,535903,0
+CTKB.US,D,20240125,000000,8.95,8.95,8.16,8.22,488595,0
+CTKB.US,D,20240126,000000,8.3,8.63,8.245,8.48,445497,0
+CTKB.US,D,20240129,000000,8.46,8.79,7.8973,8.76,516459,0
+CTKB.US,D,20240130,000000,8.7,8.86,8.26,8.27,400736,0
+CTKB.US,D,20240131,000000,8.24,8.265,7.525,7.55,755026,0
+CTKB.US,D,20240201,000000,7.59,7.83,7.37,7.81,789316,0
+CTKB.US,D,20240202,000000,7.7,7.95,7.55,7.88,395275,0
+CTKB.US,D,20240205,000000,7.73,7.82,7.6091,7.63,389859,0
+CTKB.US,D,20240206,000000,7.58,7.94,7.56,7.94,392677,0
+CTKB.US,D,20240207,000000,7.98,7.98,7.725,7.86,302292,0
+CTKB.US,D,20240208,000000,7.93,8.38,7.84,8.18,522430,0
+CTKB.US,D,20240209,000000,8.21,8.38,8.16,8.28,429282,0
+CTKB.US,D,20240212,000000,8.29,8.71,8.29,8.64,671981,0
+CTKB.US,D,20240213,000000,7.9,8.18,7.695,7.9,579439,0
+CTKB.US,D,20240214,000000,8.08,8.48,8.005,8.45,358689,0
+CTKB.US,D,20240215,000000,8.63,8.83,8.46,8.72,715288,0
+CTKB.US,D,20240216,000000,8.65,8.84,8.27,8.51,677811,0
+CTKB.US,D,20240220,000000,8.3,8.41,8.1357,8.38,539336,0
+CTKB.US,D,20240221,000000,8.32,8.465,8.15,8.45,419710,0
+CTKB.US,D,20240222,000000,8.42,8.555,8.41,8.49,396411,0
+CTKB.US,D,20240223,000000,8.34,8.73,8.34,8.72,291278,0
+CTKB.US,D,20240226,000000,8.72,8.9599,8.64,8.77,478888,0
+CTKB.US,D,20240227,000000,8.86,8.965,8.71,8.85,584056,0
+CTKB.US,D,20240228,000000,8.63,8.875,8.21,8.74,691751,0
+CTKB.US,D,20240229,000000,8.9,9.07,7.54,7.7,1452367,0
+CTKB.US,D,20240301,000000,7.96,9.17,7.645,9.15,1279139,0
+CTKB.US,D,20240304,000000,9.3283,9.3283,8.06,8.47,1088559,0
+CTKB.US,D,20240305,000000,8.33,8.44,7.93,8.14,515763,0
+CTKB.US,D,20240306,000000,8.08,8.175,7.05,7.07,805852,0
+CTKB.US,D,20240307,000000,7.07,7.35,7.06,7.155,497792,0
+CTKB.US,D,20240308,000000,7.3,7.4,6.88,7.12,958041,0
+CTKB.US,D,20240311,000000,7.12,7.27,6.81,7.22,1110128,0
+CTKB.US,D,20240312,000000,7.07,7.21,6.855,6.86,738978,0
+CTKB.US,D,20240313,000000,6.8,6.88,6.66,6.74,933016,0
+CTKB.US,D,20240314,000000,6.75,6.88,6.58,6.82,983522,0
+CTKB.US,D,20240315,000000,6.73,7.01,6.68,6.95,1332968,0
+CTKB.US,D,20240318,000000,6.99,6.99,6.52,6.8,990013,0
+CTKB.US,D,20240319,000000,6.73,6.855,6.55,6.7,781727,0
+CTKB.US,D,20240320,000000,6.7,6.82,6.28,6.7,957670,0
+CTKB.US,D,20240321,000000,6.82,6.93,6.6,6.61,677578,0
+CTKB.US,D,20240322,000000,6.65,6.68,6.41,6.47,747175,0
+CTKB.US,D,20240325,000000,6.54,6.595,6.345,6.39,495008,0
+CTKB.US,D,20240326,000000,6.49,6.49,6.16,6.29,966850,0
+CTKB.US,D,20240327,000000,6.23,6.67,6.23,6.63,533857,0
+CTKB.US,D,20240328,000000,6.6,6.795,6.6,6.71,684001,0
+CTKB.US,D,20240401,000000,6.72,6.96,6.47,6.7,540170,0
+CTKB.US,D,20240402,000000,6.61,6.65,6.425,6.52,843661,0
+CTKB.US,D,20240403,000000,6.45,6.59,6.39,6.56,497798,0
+CTKB.US,D,20240404,000000,6.68,6.915,6.48,6.49,948275,0
+CTKB.US,D,20240405,000000,6.45,6.62,6.361,6.54,582134,0
+CTKB.US,D,20240408,000000,6.62,6.75,6.49,6.705,678811,0
+CTKB.US,D,20240409,000000,6.69,7.02,6.66,6.91,563823,0
+CTKB.US,D,20240410,000000,6.53,6.64,6.21,6.25,575726,0
+CTKB.US,D,20240411,000000,6.28,6.42,6.23,6.3,354777,0
+CTKB.US,D,20240412,000000,6.23,6.25,6.12,6.17,465540,0
+CTKB.US,D,20240415,000000,6.17,6.27,5.87,6.02,1394395,0
+CTKB.US,D,20240416,000000,5.98,6.2332,5.82,5.97,2270582,0
+CTKB.US,D,20240417,000000,6.02,6.1195,5.91,5.92,709569,0
+CTKB.US,D,20240418,000000,5.85,6.07,5.71,5.96,674717,0
+CTKB.US,D,20240419,000000,5.88,5.995,5.75,5.92,421927,0
+CTKB.US,D,20240422,000000,5.83,5.89,5.695,5.8,523233,0
+CTKB.US,D,20240423,000000,5.81,6.03,5.79,5.81,376789,0
+CTKB.US,D,20240424,000000,5.78,5.81,5.65,5.66,477762,0
+CTKB.US,D,20240425,000000,5.58,5.7503,5.49,5.63,541272,0
+CTKB.US,D,20240426,000000,5.69,5.76,5.59,5.76,277809,0
+CTKB.US,D,20240429,000000,5.87,6.245,5.85,6.03,841196,0
+CTKB.US,D,20240430,000000,5.93,6.14,5.88,6.01,428467,0
+CTKB.US,D,20240501,000000,5.98,6.55,5.88,6.37,904360,0
+CTKB.US,D,20240502,000000,6.46,6.48,6.18,6.2,554705,0
+CTKB.US,D,20240503,000000,6.41,6.41,6.07,6.22,738574,0
+CTKB.US,D,20240506,000000,6.3,6.4616,6.27,6.42,610539,0
+CTKB.US,D,20240507,000000,6.42,6.45,6.23,6.38,784095,0
+CTKB.US,D,20240508,000000,6.28,6.35,6.235,6.27,329300,0
+CTKB.US,D,20240509,000000,6.35,6.56,6.065,6.2,794741,0
+CTKB.US,D,20240510,000000,6.24,6.62,6.13,6.3,1208585,0
+CTKB.US,D,20240513,000000,6.3,6.43,6.09,6.18,1243088,0
+CTKB.US,D,20240514,000000,6.32,6.44,6.235,6.3,875273,0
+CTKB.US,D,20240515,000000,6.35,6.39,6.075,6.1,597879,0
+CTKB.US,D,20240516,000000,6.07,6.275,6.05,6.18,513865,0
+CTKB.US,D,20240517,000000,6.17,6.255,5.91,6.1,561497,0
+CTKB.US,D,20240520,000000,6.09,6.175,5.885,5.96,453331,0
+CTKB.US,D,20240521,000000,5.79,6.03,5.79,6.02,681467,0
+CTKB.US,D,20240522,000000,6.04,6.18,5.88,5.97,427195,0
+CTKB.US,D,20240523,000000,5.95,5.98,5.815,5.92,448042,0
+CTKB.US,D,20240524,000000,5.91,6.09,5.84,5.96,340461,0
+CTKB.US,D,20240528,000000,6,6.08,5.85,5.93,481305,0
+CTKB.US,D,20240529,000000,5.76,5.86,5.69,5.76,491745,0
+CTKB.US,D,20240530,000000,5.7,5.82,5.67,5.68,403305,0
+CTKB.US,D,20240531,000000,5.72,5.85,5.57,5.63,459044,0
+CTKB.US,D,20240603,000000,5.65,5.78,5.44,5.53,455095,0
+CTKB.US,D,20240604,000000,5.49,5.58,5.38,5.42,361857,0
+CTKB.US,D,20240605,000000,5.46,5.73,5.395,5.73,346859,0
+CTKB.US,D,20240606,000000,6,6.31,5.9,5.97,720708,0
+CTKB.US,D,20240607,000000,5.86,6.1478,5.75,6,722764,0
+CTKB.US,D,20240610,000000,5.84,6.05,5.7,6.01,789005,0
+CTKB.US,D,20240611,000000,5.92,6.37,5.86,6.36,615088,0
+CTKB.US,D,20240612,000000,6.48,6.52,6.13,6.18,701758,0
+CTKB.US,D,20240613,000000,6.17,6.225,5.93,6.04,667056,0
+CTKB.US,D,20240614,000000,5.94,6.01,5.57,5.62,658373,0
+CTKB.US,D,20240617,000000,5.57,5.83,5.57,5.68,430539,0
+CTKB.US,D,20240618,000000,5.65,5.73,5.61,5.61,290348,0
+CTKB.US,D,20240620,000000,5.6,5.6,5.43,5.45,414450,0
+CTKB.US,D,20240621,000000,5.45,5.75,5.45,5.73,1932192,0
+CTKB.US,D,20240624,000000,5.73,5.76,5.6,5.6,410555,0
+CTKB.US,D,20240625,000000,5.6,5.62,5.395,5.42,325977,0
+CTKB.US,D,20240626,000000,5.39,5.465,5.29,5.3,407605,0
+CTKB.US,D,20240627,000000,5.35,5.54,5.261,5.49,430778,0
+CTKB.US,D,20240628,000000,5.54,5.59,5.44,5.58,5772351,0
+CTKB.US,D,20240701,000000,5.58,5.74,5.5,5.61,387593,0
+CTKB.US,D,20240702,000000,5.61,5.755,5.56,5.6,431401,0
+CTKB.US,D,20240703,000000,5.65,5.78,5.55,5.57,509557,0
+CTKB.US,D,20240705,000000,5.59,5.6,5.44,5.6,225894,0
+CTKB.US,D,20240708,000000,5.76,5.84,5.62,5.83,319222,0
+CTKB.US,D,20240709,000000,5.82,5.82,5.58,5.74,316846,0
+CTKB.US,D,20240710,000000,5.79,5.805,5.5,5.59,400525,0
+CTKB.US,D,20240711,000000,5.75,6.2,5.73,6.19,1015483,0
+CTKB.US,D,20240712,000000,6.3,6.38,6.06,6.2,736488,0
+CTKB.US,D,20240715,000000,6.25,6.4,6.21,6.33,751674,0
+CTKB.US,D,20240716,000000,6.43,6.68,6.43,6.66,820179,0
+CTKB.US,D,20240717,000000,6.58,6.71,6.38,6.69,601825,0
+CTKB.US,D,20240718,000000,6.65,6.78,6.31,6.38,637533,0
+CTKB.US,D,20240719,000000,6.5,6.5,6.14,6.15,499253,0
+CTKB.US,D,20240722,000000,6.18,6.4,6.16,6.38,492634,0
+CTKB.US,D,20240723,000000,6.31,6.35,6.16,6.23,592100,0
+CTKB.US,D,20240724,000000,6.2,6.43,6.07,6.28,458859,0
+CTKB.US,D,20240725,000000,6.31,6.65,6.13,6.5,587092,0
+CTKB.US,D,20240726,000000,6.58,6.75,6.555,6.73,465809,0
+CTKB.US,D,20240729,000000,6.72,6.74,6.24,6.37,385981,0
+CTKB.US,D,20240730,000000,6.42,6.67,6.385,6.65,333226,0
+CTKB.US,D,20240731,000000,6.63,6.97,6.56,6.71,707746,0
+CTKB.US,D,20240801,000000,6.7,6.74,6.19,6.41,529687,0
+CTKB.US,D,20240802,000000,6.05,6.2,5.89,6.06,553023,0
+CTKB.US,D,20240805,000000,5.66,5.84,5.48,5.83,626249,0
+CTKB.US,D,20240806,000000,5.81,5.955,5.53,5.62,783019,0
+CTKB.US,D,20240807,000000,5.7,5.97,4.91,5.09,2084862,0
+CTKB.US,D,20240808,000000,5.2,5.58,5.135,5.42,741283,0
+CTKB.US,D,20240809,000000,5.44,5.45,5.2,5.22,621525,0
+CTKB.US,D,20240812,000000,5.2,5.415,5.2,5.23,551180,0
+CTKB.US,D,20240813,000000,5.29,5.4,5.15,5.35,475105,0
+CTKB.US,D,20240814,000000,5.38,5.38,5.17,5.3,792052,0
+CTKB.US,D,20240815,000000,5.4,5.558,5.34,5.41,576470,0
+CTKB.US,D,20240816,000000,5.37,5.545,5.33,5.49,549235,0
+CTKB.US,D,20240819,000000,5.4,5.6,5.4,5.53,451157,0
+CTKB.US,D,20240820,000000,5.51,5.54,5.31,5.31,374819,0
+CTKB.US,D,20240821,000000,5.24,5.465,5.24,5.38,543394,0
+CTKB.US,D,20240822,000000,5.4,5.41,5.2,5.23,391788,0
+CTKB.US,D,20240823,000000,5.3,5.705,5.2,5.65,788639,0
+CTKB.US,D,20240826,000000,5.66,5.685,5.48,5.67,619106,0
+CTKB.US,D,20240827,000000,5.62,5.7,5.6,5.61,492136,0
+CTKB.US,D,20240828,000000,5.6,5.74,5.58,5.67,464665,0
+CTKB.US,D,20240829,000000,5.75,5.79,5.64,5.69,372652,0
+CTKB.US,D,20240830,000000,5.7,5.76,5.65,5.74,489773,0
+CTKB.US,D,20240903,000000,5.65,5.77,5.35,5.39,475259,0
+CTKB.US,D,20240904,000000,5.38,5.42,5.2,5.23,291710,0
+CTKB.US,D,20240905,000000,5.26,5.495,5.21,5.44,448325,0
+CTKB.US,D,20240906,000000,5.46,5.48,5.26,5.3,578273,0
+CTKB.US,D,20240909,000000,5.33,5.525,5.29,5.45,824502,0
+CTKB.US,D,20240910,000000,5.45,5.7,5.41,5.59,1298129,0
+CTKB.US,D,20240911,000000,5.48,5.655,5.415,5.49,637475,0
+CTKB.US,D,20240912,000000,5.45,5.45,4.71,4.74,1045494,0
+CTKB.US,D,20240913,000000,4.82,4.945,4.78,4.91,664441,0
+CTKB.US,D,20240916,000000,4.94,5.2,4.88,5.11,790800,0
+CTKB.US,D,20240917,000000,5.18,5.455,5.15,5.34,468978,0
+CTKB.US,D,20240918,000000,5.35,5.385,5.04,5.06,695926,0
+CTKB.US,D,20240919,000000,5.27,5.38,5.17,5.29,455260,0
+CTKB.US,D,20240920,000000,5.27,5.27,5.05,5.09,2609782,0
+CTKB.US,D,20240923,000000,5.13,5.2,5,5.19,518240,0
+CTKB.US,D,20240924,000000,5.21,5.32,5.04,5.21,466754,0
+CTKB.US,D,20240925,000000,5.2,5.21,4.995,5.06,432128,0
+CTKB.US,D,20240926,000000,5.15,5.325,5.11,5.2,458225,0
+CTKB.US,D,20240927,000000,5.3,5.46,5.21,5.39,628931,0
+CTKB.US,D,20240930,000000,5.38,5.695,5.24,5.54,555387,0
+CTKB.US,D,20241001,000000,5.52,5.6,5.34,5.39,418334,0
+CTKB.US,D,20241002,000000,5.38,5.38,5.17,5.24,549603,0
+CTKB.US,D,20241003,000000,5.25,5.25,5.12,5.14,416901,0
+CTKB.US,D,20241004,000000,5.2,5.27,5,5.06,404504,0
+CTKB.US,D,20241007,000000,5,5.21,4.995,5.07,649074,0
+CTKB.US,D,20241008,000000,5.06,5.25,4.98,5.04,537803,0
+CTKB.US,D,20241009,000000,5.05,5.225,4.995,5.03,410517,0
+CTKB.US,D,20241010,000000,5,5.01,4.795,4.87,457595,0
+CTKB.US,D,20241011,000000,4.89,5.08,4.87,5.01,435178,0
+CTKB.US,D,20241014,000000,5,5.35,4.93,5.32,730871,0
+CTKB.US,D,20241015,000000,5.29,5.47,5.25,5.34,686857,0
+CTKB.US,D,20241016,000000,5.41,5.43,5.29,5.36,414274,0
+CTKB.US,D,20241017,000000,5.34,5.34,5.12,5.14,285950,0
+CTKB.US,D,20241018,000000,5.2,5.305,5.14,5.17,356699,0
+CTKB.US,D,20241021,000000,5.16,5.16,5.02,5.14,377861,0
+CTKB.US,D,20241022,000000,5.13,5.27,5.08,5.09,448167,0
+CTKB.US,D,20241023,000000,5.09,5.145,4.83,4.85,484241,0
+CTKB.US,D,20241024,000000,4.86,4.92,4.755,4.79,671829,0
+CTKB.US,D,20241025,000000,4.79,4.89,4.66,4.69,479775,0
+CTKB.US,D,20241028,000000,4.76,4.94,4.755,4.89,409082,0
+CTKB.US,D,20241029,000000,4.82,4.885,4.79,4.81,410995,0
+CTKB.US,D,20241030,000000,4.77,5,4.77,4.9,352849,0
+CTKB.US,D,20241031,000000,4.88,4.99,4.82,4.945,398735,0
+CTKB.US,D,20241101,000000,5,5.23,4.95,5.11,818613,0
+CTKB.US,D,20241104,000000,5.11,5.34,5.09,5.2,695724,0
+CTKB.US,D,20241105,000000,5.15,5.54,5.115,5.44,867845,0
+CTKB.US,D,20241106,000000,5.98,7.4,5.9,7.4,4297437,0
+CTKB.US,D,20241107,000000,7.63,7.63,7.19,7.22,1316576,0
+CTKB.US,D,20241108,000000,7.04,7.05,6.64,7.05,1316045,0
+CTKB.US,D,20241111,000000,6.99,7.26,6.93,7.15,1422079,0
+CTKB.US,D,20241112,000000,7.13,7.23,7,7.04,908604,0
+CTKB.US,D,20241113,000000,7.15,7.15,6.775,6.78,705398,0
+CTKB.US,D,20241114,000000,6.78,6.78,6.31,6.42,774162,0
+CTKB.US,D,20241115,000000,6.49,6.49,5.9,5.95,819103,0
+CTKB.US,D,20241118,000000,5.99,6.1,5.905,6.03,577951,0
+CTKB.US,D,20241119,000000,5.68,6.14,5.68,6.13,635678,0
+CTKB.US,D,20241120,000000,6.09,6.3,5.98,6.13,419152,0
+CTKB.US,D,20241121,000000,6.2,6.54,6.02,6.46,598021,0
+CTKB.US,D,20241122,000000,6.51,6.69,6.4634,6.55,496670,0
+CTKB.US,D,20241125,000000,6.68,6.83,6.51,6.69,602329,0
+CTKB.US,D,20241126,000000,6.6,6.63,6.29,6.41,668829,0
+CTKB.US,D,20241127,000000,6.49,6.56,6.4023,6.5,575728,0
+CTKB.US,D,20241129,000000,6.54,6.61,6.46,6.53,519326,0
+CTKB.US,D,20241202,000000,6.5,6.925,6.37,6.92,635229,0
+CTKB.US,D,20241203,000000,6.88,6.9,6.62,6.705,523961,0
+CTKB.US,D,20241204,000000,6.68,6.805,6.515,6.69,691570,0
+CTKB.US,D,20241205,000000,6.65,6.77,6.52,6.54,465553,0
+CTKB.US,D,20241206,000000,6.61,6.85,6.415,6.47,435380,0
+CTKB.US,D,20241209,000000,6.49,6.88,6.47,6.8,803336,0
+CTKB.US,D,20241210,000000,6.83,6.89,6.63,6.73,638572,0
+CTKB.US,D,20241211,000000,6.76,6.77,6.455,6.56,418142,0
+CTKB.US,D,20241212,000000,6.51,6.6,6.41,6.47,428820,0
+CTKB.US,D,20241213,000000,6.43,6.43,6.11,6.21,537173,0
+CTKB.US,D,20241216,000000,6.19,6.58,6.1878,6.58,592023,0
+CTKB.US,D,20241217,000000,6.52,6.59,6.37,6.43,504599,0
+CTKB.US,D,20241218,000000,6.51,6.78,6.14,6.24,716063,0
+CTKB.US,D,20241219,000000,6.43,6.515,6.06,6.19,654711,0
+CTKB.US,D,20241220,000000,6.04,6.39,6.04,6.32,2028591,0
+CTKB.US,D,20241223,000000,6.27,6.53,6.27,6.46,360115,0
+CTKB.US,D,20241224,000000,6.5,6.545,6.36,6.49,208988,0
+CTKB.US,D,20241226,000000,6.42,6.57,6.36,6.53,327088,0
+CTKB.US,D,20241227,000000,6.53,6.62,6.26,6.39,258365,0
+CTKB.US,D,20241230,000000,6.49,6.8282,6.41,6.55,476364,0
+CTKB.US,D,20241231,000000,6.58,6.675,6.455,6.49,273543,0
+CTKB.US,D,20250102,000000,6.58,6.85,6.46,6.57,480797,0
+CTKB.US,D,20250103,000000,6.6,6.895,6.555,6.83,673246,0
+CTKB.US,D,20250106,000000,6.89,6.91,6.76,6.79,520450,0
+CTKB.US,D,20250107,000000,6.73,7,6.73,6.89,754878,0
+CTKB.US,D,20250108,000000,6.85,6.89,6.64,6.83,540034,0
+CTKB.US,D,20250110,000000,6.63,6.88,6.54,6.82,695237,0
+CTKB.US,D,20250113,000000,6.72,7.29,6.72,7.21,1381105,0
+CTKB.US,D,20250114,000000,7.25,7.3,7.08,7.26,1356823,0
+CTKB.US,D,20250115,000000,6.87,6.93,5.615,5.68,1525322,0
+CTKB.US,D,20250116,000000,5.7,5.838,5.38,5.49,1230384,0
+CTKB.US,D,20250117,000000,5.56,5.6,5.37,5.46,705636,0
+CTKB.US,D,20250121,000000,5.54,5.89,5.51,5.88,940677,0
+CTKB.US,D,20250122,000000,5.81,5.99,5.73,5.77,753226,0
+CTKB.US,D,20250123,000000,5.71,5.78,5.535,5.69,596034,0
+CTKB.US,D,20250124,000000,5.66,5.815,5.65,5.74,525151,0
+CTKB.US,D,20250127,000000,5.75,5.89,5.56,5.73,743293,0
+CTKB.US,D,20250128,000000,5.76,6.01,5.72,6,579831,0
+CTKB.US,D,20250129,000000,5.94,5.94,5.59,5.69,742418,0
+CTKB.US,D,20250130,000000,5.73,5.835,5.615,5.66,433523,0
+CTKB.US,D,20250131,000000,5.08,5.4,4.9,5.15,945218,0
+CTKB.US,D,20250203,000000,5.05,5.56,5.03,5.39,908009,0
+CTKB.US,D,20250204,000000,5.33,5.43,5.135,5.42,893004,0
+CTKB.US,D,20250205,000000,5.46,5.655,5.41,5.61,784662,0
+CTKB.US,D,20250206,000000,5.66,5.68,5.51,5.61,737540,0
+CTKB.US,D,20250207,000000,5.59,5.69,5.245,5.34,512777,0
+CTKB.US,D,20250210,000000,5.33,5.4,5.13,5.15,668162,0
+CTKB.US,D,20250211,000000,5.08,5.22,4.9,5.2,2684327,0
+CTKB.US,D,20250212,000000,5.16,5.29,5.155,5.2,687445,0
+CTKB.US,D,20250213,000000,5.25,5.36,5.17,5.22,737266,0
+CTKB.US,D,20250214,000000,5.28,5.48,5.18,5.23,570979,0
+CTKB.US,D,20250218,000000,5.23,5.42,5.21,5.31,653353,0
+CTKB.US,D,20250219,000000,5.27,5.405,5.1801,5.36,469840,0
+CTKB.US,D,20250220,000000,5.35,5.365,5.19,5.2,381798,0
+CTKB.US,D,20250221,000000,5.31,5.36,5.11,5.12,552854,0
+CTKB.US,D,20250224,000000,5.12,5.28,5.12,5.225,535213,0
+CTKB.US,D,20250225,000000,5.23,5.28,5,5.13,778433,0
+CTKB.US,D,20250226,000000,5.13,5.24,4.955,5,576691,0
+CTKB.US,D,20250227,000000,4.94,4.96,4.8,4.81,847441,0
+CTKB.US,D,20250228,000000,4.6,4.64,4.22,4.49,1238334,0
+CTKB.US,D,20250303,000000,4.48,4.58,4.3,4.3,865073,0
+CTKB.US,D,20250304,000000,4.22,4.42,4.2,4.31,1079221,0
+CTKB.US,D,20250305,000000,4.3,4.51,4.28,4.47,872064,0
+CTKB.US,D,20250306,000000,4.43,4.519,4.34,4.46,883928,0
+CTKB.US,D,20250307,000000,4.43,4.57,4.43,4.53,717763,0
+CTKB.US,D,20250310,000000,4.48,4.61,4.325,4.36,716189,0
+CTKB.US,D,20250311,000000,4.21,4.405,4.21,4.28,865831,0
+CTKB.US,D,20250312,000000,4.29,4.29,4.16,4.17,584902,0
+CTKB.US,D,20250313,000000,4.17,4.205,4.05,4.14,842579,0
+CTKB.US,D,20250314,000000,4.17,4.22,4.12,4.2,817486,0
+CTKB.US,D,20250317,000000,4.17,4.455,4.17,4.36,845657,0
+CTKB.US,D,20250318,000000,4.32,4.32,4.19,4.24,723076,0
+CTKB.US,D,20250319,000000,4.2,4.325,4.19,4.22,1211456,0
+CTKB.US,D,20250320,000000,4.17,4.295,4.04,4.06,1380107,0
+CTKB.US,D,20250321,000000,4,4.295,3.998,4.2,2770913,0
+CTKB.US,D,20250324,000000,4.3,4.41,4.175,4.22,973645,0
+CTKB.US,D,20250325,000000,4.23,4.275,4.065,4.1,1020718,0
+CTKB.US,D,20250326,000000,4.12,4.168,4.03,4.08,701998,0
+CTKB.US,D,20250327,000000,4.12,4.16,4.06,4.1,656085,0
+CTKB.US,D,20250328,000000,4.1,4.12,3.97,4,644511,0
+CTKB.US,D,20250331,000000,3.94,4.065,3.9,4.01,673166,0
+CTKB.US,D,20250401,000000,4.01,4.035,3.9,3.92,1176236,0
+CTKB.US,D,20250402,000000,3.9,4.1,3.88,3.99,838376,0
+CTKB.US,D,20250403,000000,3.85,3.9,3.71,3.72,964680,0
+CTKB.US,D,20250404,000000,3.6,3.75,3.515,3.71,1056942,0
+CTKB.US,D,20250407,000000,3.6,3.94,3.51,3.67,1283998,0
+CTKB.US,D,20250408,000000,3.79,3.8,3.29,3.37,789797,0
+CTKB.US,D,20250409,000000,3.3,3.82,3.27,3.74,974775,0
+CTKB.US,D,20250410,000000,3.6,3.67,3.465,3.52,950822,0
+CTKB.US,D,20250411,000000,3.52,3.72,3.49,3.71,649492,0
+CTKB.US,D,20250414,000000,3.78,3.795,3.68,3.76,567103,0
+CTKB.US,D,20250415,000000,3.73,3.79,3.665,3.72,491115,0
+CTKB.US,D,20250416,000000,3.71,3.73,3.555,3.67,565974,0
+CTKB.US,D,20250417,000000,3.65,3.68,3.4746,3.65,424927,0
+CTKB.US,D,20250421,000000,3.58,3.72,3.47,3.7,1000982,0
+CTKB.US,D,20250422,000000,3.76,3.83,3.715,3.785,505353,0
+CTKB.US,D,20250423,000000,3.9,4.045,3.76,3.77,600457,0
+CTKB.US,D,20250424,000000,3.79,3.82,3.73,3.82,740703,0
+CTKB.US,D,20250425,000000,3.75,3.86,3.725,3.77,590832,0
+CTKB.US,D,20250428,000000,3.79,3.87,3.76,3.86,612649,0
+CTKB.US,D,20250429,000000,3.84,3.85,3.7,3.75,444528,0
+CTKB.US,D,20250430,000000,3.68,3.75,3.61,3.71,455174,0
+CTKB.US,D,20250501,000000,3.74,3.87,3.615,3.7,418899,0
+CTKB.US,D,20250502,000000,3.77,3.88,3.7508,3.86,497366,0
+CTKB.US,D,20250505,000000,3.84,3.89,3.79,3.8,492410,0
+CTKB.US,D,20250506,000000,3.7,3.8,3.64,3.68,625186,0
+CTKB.US,D,20250507,000000,3.74,3.8,3.67,3.73,614500,0
+CTKB.US,D,20250508,000000,3.79,3.89,3.71,3.79,675544,0
+CTKB.US,D,20250509,000000,3.1,3.47,2.865,2.925,2224559,0
+CTKB.US,D,20250512,000000,3.06,3.16,2.965,3.02,1231733,0
+CTKB.US,D,20250513,000000,3.05,3.095,2.815,2.98,1262693,0
+CTKB.US,D,20250514,000000,2.95,2.95,2.73,2.73,1221673,0
+CTKB.US,D,20250515,000000,2.73,2.76,2.595,2.68,1083661,0
+CTKB.US,D,20250516,000000,2.66,2.68,2.52,2.67,1443207,0
+CTKB.US,D,20250519,000000,2.65,2.71,2.5925,2.69,931096,0
+CTKB.US,D,20250520,000000,2.54,2.725,2.51,2.66,1061645,0
+CTKB.US,D,20250521,000000,2.63,2.651,2.47,2.48,803106,0
+CTKB.US,D,20250522,000000,2.495,2.525,2.39,2.45,1367621,0
+CTKB.US,D,20250523,000000,2.41,2.455,2.37,2.42,914868,0
+CTKB.US,D,20250527,000000,2.45,2.61,2.43,2.57,1526713,0
+CTKB.US,D,20250528,000000,2.55,2.57,2.445,2.49,1139980,0
+CTKB.US,D,20250529,000000,2.5,2.595,2.46,2.59,1037756,0
+CTKB.US,D,20250530,000000,2.57,2.82,2.54,2.77,1565214,0
+CTKB.US,D,20250602,000000,2.77,2.86,2.6209,2.83,2723189,0
+CTKB.US,D,20250603,000000,2.81,2.88,2.76,2.85,1130172,0
+CTKB.US,D,20250604,000000,2.96,3.43,2.955,3.4,2919984,0
+CTKB.US,D,20250605,000000,3.41,3.53,3.26,3.34,3050028,0
+CTKB.US,D,20250606,000000,3.34,3.47,3.33,3.44,1566203,0
+CTKB.US,D,20250609,000000,3.46,3.715,3.46,3.56,2752016,0
+CTKB.US,D,20250610,000000,3.52,3.585,3.435,3.47,1219642,0
+CTKB.US,D,20250611,000000,3.52,3.57,3.415,3.44,973475,0
+CTKB.US,D,20250612,000000,3.37,3.45,3.35,3.36,894304,0
+CTKB.US,D,20250613,000000,3.26,3.35,3.16,3.22,1299788,0
+CTKB.US,D,20250616,000000,3.26,3.345,3.17,3.3,1490974,0
+CTKB.US,D,20250617,000000,3.25,3.3,3.1,3.19,1641274,0
+CTKB.US,D,20250618,000000,3.17,3.255,3.06,3.07,1490593,0
+CTKB.US,D,20250620,000000,3.11,3.13,2.94,2.95,1773542,0
+CTKB.US,D,20250623,000000,2.92,3.14,2.9,3.12,1678784,0
+CTKB.US,D,20250624,000000,3.17,3.275,3.13,3.23,1435779,0
+CTKB.US,D,20250625,000000,3.2,3.375,3.12,3.33,1124034,0
+CTKB.US,D,20250626,000000,3.35,3.63,3.32,3.55,1511367,0
+CTKB.US,D,20250627,000000,3.55,3.645,3.42,3.55,1500901,0
+CTKB.US,D,20250630,000000,3.55,3.62,3.4,3.4,1153471,0
+CTKB.US,D,20250701,000000,3.4,3.6,3.38,3.48,1129459,0
+CTKB.US,D,20250702,000000,3.47,3.675,3.45,3.61,850710,0
+CTKB.US,D,20250703,000000,3.62,3.82,3.59,3.76,776901,0
+CTKB.US,D,20250707,000000,3.71,3.72,3.385,3.4,743923,0
+CTKB.US,D,20250708,000000,3.4,3.475,3.26,3.43,2459205,0
+CTKB.US,D,20250709,000000,3.47,3.62,3.46,3.58,862398,0
+CTKB.US,D,20250710,000000,3.54,3.63,3.48,3.56,642705,0
+CTKB.US,D,20250711,000000,3.53,3.55,3.425,3.45,441456,0
+CTKB.US,D,20250714,000000,3.41,3.44,3.2601,3.35,1016967,0
+CTKB.US,D,20250715,000000,3.36,3.4,3.205,3.25,1147279,0
+CTKB.US,D,20250716,000000,3.29,3.34,3.215,3.24,789108,0
+CTKB.US,D,20250717,000000,3.26,3.375,3.25,3.3,775307,0
+CTKB.US,D,20250718,000000,3.34,3.34,3.095,3.13,714730,0
+CTKB.US,D,20250721,000000,3.16,3.21,3.09,3.1,452402,0
+CTKB.US,D,20250722,000000,3.11,3.26,3.09,3.25,620255,0
+CTKB.US,D,20250723,000000,3.31,3.435,3.2601,3.37,780585,0
+CTKB.US,D,20250724,000000,3.2,3.39,3.2,3.33,705753,0
+CTKB.US,D,20250725,000000,3.4,3.71,3.38,3.69,1648491,0
+CTKB.US,D,20250728,000000,3.69,3.78,3.66,3.75,1138536,0
+CTKB.US,D,20250729,000000,3.77,3.78,3.6,3.6,797419,0
+CTKB.US,D,20250730,000000,3.64,3.69,3.46,3.55,1382856,0
+CTKB.US,D,20250731,000000,3.49,3.605,3.46,3.6,1544731,0
+CTKB.US,D,20250801,000000,3.46,3.665,3.435,3.64,1548562,0
+CTKB.US,D,20250804,000000,3.64,3.86,3.6215,3.84,1279542,0
+CTKB.US,D,20250805,000000,3.83,3.935,3.8,3.88,1107983,0
+CTKB.US,D,20250806,000000,3.85,3.975,3.81,3.89,1606457,0
+CTKB.US,D,20250807,000000,3.89,4.19,3.8004,4.11,1485110,0
+CTKB.US,D,20250808,000000,4.1,4.1,3.9,4.03,1543294,0
+CTKB.US,D,20250811,000000,4,4.02,3.68,3.79,1665993,0
+CTKB.US,D,20250812,000000,3.85,4.09,3.83,4.03,1306205,0
+CTKB.US,D,20250813,000000,4.09,4.19,4.035,4.17,1346200,0
+CTKB.US,D,20250814,000000,4.07,4.125,3.99,4.08,1027123,0
+CTKB.US,D,20250815,000000,4.12,4.135,3.985,4.01,729354,0
+CTKB.US,D,20250818,000000,3.95,4.17,3.935,4.06,493217,0
+CTKB.US,D,20250819,000000,4,4.145,4,4.04,691690,0
+CTKB.US,D,20250820,000000,4.03,4.08,3.978,4,544791,0
+CTKB.US,D,20250821,000000,4,4.095,3.91,4.01,567062,0
+CTKB.US,D,20250822,000000,4.04,4.275,4.04,4.15,782501,0
+CTKB.US,D,20250825,000000,4.15,4.195,4.1,4.11,804706,0
+CTKB.US,D,20250826,000000,4.22,4.22,4.02,4.16,2611110,0
+CTKB.US,D,20250827,000000,4.16,4.23,4.05,4.09,803945,0
+CTKB.US,D,20250828,000000,4.13,4.2,4.05,4.17,1279235,0
+CTKB.US,D,20250829,000000,4.19,4.2,4.09,4.14,735856,0
+CTKB.US,D,20250902,000000,4.1,4.115,3.945,4.02,832109,0
+CTKB.US,D,20250903,000000,3.96,4.08,3.905,3.94,1023893,0
+CTKB.US,D,20250904,000000,3.94,4.01,3.845,3.98,787119,0
+CTKB.US,D,20250905,000000,3.99,4.1,3.91,4.02,713443,0
+CTKB.US,D,20250908,000000,4.03,4.205,4.03,4.1,1069517,0
+CTKB.US,D,20250909,000000,4.07,4.105,3.91,3.93,776848,0
+CTKB.US,D,20250910,000000,3.93,3.995,3.72,3.74,1023170,0
+CTKB.US,D,20250911,000000,3.76,4.14,3.73,4.13,1167422,0
+CTKB.US,D,20250912,000000,4.12,4.12,3.93,3.94,974107,0
+CTKB.US,D,20250915,000000,3.94,4.09,3.8,3.96,975576,0
+CTKB.US,D,20250916,000000,3.93,3.97,3.855,3.9,735747,0
+CTKB.US,D,20250917,000000,3.91,4.17,3.88,3.92,926573,0
+CTKB.US,D,20250918,000000,3.98,4.12,3.97,4.09,718969,0
+CTKB.US,D,20250919,000000,4.09,4.09,3.775,3.78,1986594,0
+CTKB.US,D,20250922,000000,3.79,3.945,3.71,3.86,964664,0
+CTKB.US,D,20250923,000000,3.88,3.95,3.7,3.71,584395,0
+CTKB.US,D,20250924,000000,3.7,3.72,3.395,3.41,652085,0
+CTKB.US,D,20250925,000000,3.38,3.47,3.28,3.39,893909,0
+CTKB.US,D,20250926,000000,3.39,3.47,3.37,3.4,719696,0
+CTKB.US,D,20250929,000000,3.41,3.47,3.2808,3.38,824334,0
+CTKB.US,D,20250930,000000,3.38,3.48,3.35,3.47,611438,0
+CTKB.US,D,20251001,000000,3.45,3.685,3.45,3.61,724419,0
+CTKB.US,D,20251002,000000,3.62,3.705,3.5812,3.65,793778,0
+CTKB.US,D,20251003,000000,3.69,4.03,3.6501,3.97,1307135,0
+CTKB.US,D,20251006,000000,3.99,4.035,3.9049,4.02,1206044,0
+CTKB.US,D,20251007,000000,4.02,4.02,3.705,3.79,985507,0
+CTKB.US,D,20251008,000000,3.83,3.945,3.81,3.9,462130,0
+CTKB.US,D,20251009,000000,3.88,3.97,3.86,3.94,503023,0
+CTKB.US,D,20251010,000000,3.98,4.0199,3.75,3.85,916082,0
+CTKB.US,D,20251013,000000,3.91,4.045,3.87,3.96,592484,0
+CTKB.US,D,20251014,000000,3.89,4.06,3.85,4.01,820103,0
+CTKB.US,D,20251015,000000,4.04,4.175,4.01,4.06,439507,0
+CTKB.US,D,20251016,000000,4.13,4.23,3.93,4.02,797127,0
+CTKB.US,D,20251017,000000,3.96,4.12,3.895,3.95,566697,0
+CTKB.US,D,20251020,000000,4,4.055,3.955,4.04,431622,0
+CTKB.US,D,20251021,000000,4.02,4.2,4.01,4.17,639430,0
+CTKB.US,D,20251022,000000,4.17,4.25,3.97,4.11,621404,0
+CTKB.US,D,20251023,000000,4.12,4.185,4.07,4.16,540303,0
+CTKB.US,D,20251024,000000,4.16,4.285,4.13,4.26,437857,0
+CTKB.US,D,20251027,000000,4.26,4.43,4.1,4.15,619896,0
+CTKB.US,D,20251028,000000,4.14,4.22,4.095,4.2,528993,0
+CTKB.US,D,20251029,000000,4.2,4.22,4.01,4.01,633869,0
+CTKB.US,D,20251030,000000,4,4.01,3.755,3.82,787719,0
+CTKB.US,D,20251031,000000,3.78,3.91,3.705,3.9,485382,0
+CTKB.US,D,20251103,000000,3.88,3.94,3.795,3.94,923377,0
+CTKB.US,D,20251104,000000,3.85,3.985,3.82,3.91,1253747,0
+CTKB.US,D,20251105,000000,3.93,4.02,3.86,4.01,959018,0
+CTKB.US,D,20251106,000000,4.27,4.9104,4.26,4.54,1873467,0
+CTKB.US,D,20251107,000000,4.5,4.65,4.39,4.62,1611730,0
+CTKB.US,D,20251110,000000,4.64,4.85,4.595,4.75,1800125,0
+CTKB.US,D,20251111,000000,4.69,4.96,4.6,4.79,1095575,0
+CTKB.US,D,20251112,000000,4.79,4.87,4.68,4.81,1312255,0
+CTKB.US,D,20251113,000000,4.77,4.84,4.57,4.57,1080482,0
+CTKB.US,D,20251114,000000,4.99,5.78,4.71,5.5,6944566,0
+CTKB.US,D,20251117,000000,6.18,6.18,5.21,5.29,4840325,0
+CTKB.US,D,20251118,000000,5.22,5.6075,5.1,5.53,2682238,0
+CTKB.US,D,20251119,000000,5.53,5.5399,5.24,5.26,1935328,0
+CTKB.US,D,20251120,000000,5.34,5.5798,5.175,5.21,1614846,0
+CTKB.US,D,20251121,000000,5.2,5.945,5.1501,5.88,2073465,0
+CTKB.US,D,20251124,000000,5.85,5.94,5.74,5.84,1478641,0
+CTKB.US,D,20251125,000000,5.94,5.94,5.69,5.82,1070197,0
+CTKB.US,D,20251126,000000,5.75,5.82,5.575,5.6,1545685,0
+CTKB.US,D,20251128,000000,5.56,5.67,5.46,5.65,658447,0
+CTKB.US,D,20251201,000000,5.56,5.61,5.305,5.33,1371084,0
+CTKB.US,D,20251202,000000,5.35,5.45,5.305,5.39,902669,0
+CTKB.US,D,20251203,000000,5.42,5.5,5.33,5.36,686196,0
+CTKB.US,D,20251204,000000,5.31,5.37,4.96,5.2,1073694,0
+CTKB.US,D,20251205,000000,5.185,5.21,4.92,4.99,1256292,0
+CTKB.US,D,20251208,000000,4.99,5.09,4.83,4.86,1707750,0
+CTKB.US,D,20251209,000000,4.85,4.935,4.79,4.85,972113,0
+CTKB.US,D,20251210,000000,4.82,5.045,4.82,4.94,1597176,0
+CTKB.US,D,20251211,000000,5,5.1642,4.94,4.97,1973102,0
+CTKB.US,D,20251212,000000,5,5.065,4.83,4.86,1248406,0
+CTKB.US,D,20251215,000000,4.86,4.905,4.61,4.64,1415644,0
+CTKB.US,D,20251216,000000,4.61,4.81,4.56,4.7,1435912,0
+CTKB.US,D,20251217,000000,4.7,4.89,4.62,4.81,1031583,0
+CTKB.US,D,20251218,000000,4.88,4.95,4.775,4.8,834554,0
+CTKB.US,D,20251219,000000,4.8,4.95,4.705,4.95,3695922,0
+CTKB.US,D,20251222,000000,4.98,5.185,4.95,5.1,1166713,0
+CTKB.US,D,20251223,000000,5.05,5.1,4.99,5.04,770973,0
+CTKB.US,D,20251224,000000,5.03,5.1,4.975,5.07,465451,0
+CTKB.US,D,20251226,000000,5.08,5.13,4.97,5.1,479881,0
+CTKB.US,D,20251229,000000,5.07,5.1,4.95,5.05,526965,0
+CTKB.US,D,20251230,000000,5.01,5.12,4.98,5.04,596975,0
+CTKB.US,D,20251231,000000,5.05,5.18,5.01,5.05,729698,0
+CTKB.US,D,20260102,000000,5.05,5.12,4.895,4.92,672284,0
+CTKB.US,D,20260105,000000,4.94,5.34,4.94,5.21,839456,0
+CTKB.US,D,20260106,000000,5.2,5.595,5.2,5.52,975000,0
+CTKB.US,D,20260107,000000,5.55,5.61,5.46,5.5,924205,0
+CTKB.US,D,20260108,000000,5.49,5.5316,5.37,5.43,541754,0
+CTKB.US,D,20260109,000000,5.5,5.575,5.4,5.45,983998,0
+CTKB.US,D,20260112,000000,5.65,6.04,5.6,5.8,1599707,0
+CTKB.US,D,20260113,000000,5.82,5.8435,5.5,5.7,1034885,0
+CTKB.US,D,20260114,000000,5.69,5.71,5.5,5.56,965541,0
+CTKB.US,D,20260115,000000,5.6,5.66,5.47,5.62,682097,0
+CTKB.US,D,20260116,000000,5.64,5.6988,5.385,5.4,671973,0
+CTKB.US,D,20260120,000000,5.26,5.38,5.205,5.31,932631,0
+CTKB.US,D,20260121,000000,5.38,5.57,5.34,5.52,686987,0
+CTKB.US,D,20260122,000000,5.53,5.7,5.44,5.57,925332,0
+CTKB.US,D,20260123,000000,5.57,5.59,5.255,5.27,685395,0
+CTKB.US,D,20260126,000000,5.25,5.29,5.135,5.2,771922,0
+CTKB.US,D,20260127,000000,5.25,5.2525,5.155,5.18,417222,0
+CTKB.US,D,20260128,000000,5.21,5.275,5.11,5.12,705556,0
+CTKB.US,D,20260129,000000,5.11,5.11,4.91,5.01,736365,0
+CTKB.US,D,20260130,000000,4.93,5.09,4.86,5,848312,0
+CTKB.US,D,20260202,000000,5,5.2,4.9345,5.16,829970,0
+CTKB.US,D,20260203,000000,5.16,5.29,4.91,5.05,955426,0
+CTKB.US,D,20260204,000000,5.1,5.125,4.89,4.93,629696,0
+CTKB.US,D,20260205,000000,4.85,4.95,4.44,4.5,1123808,0
+CTKB.US,D,20260206,000000,4.53,4.62,4.35,4.47,2915602,0
+CTKB.US,D,20260209,000000,4.48,4.51,4.34,4.46,919685,0
+CTKB.US,D,20260210,000000,4.44,4.49,4.31,4.31,695974,0
+CTKB.US,D,20260211,000000,4.35,4.41,4.255,4.36,710633,0
+CTKB.US,D,20260212,000000,4.3832,4.41,4.085,4.17,829172,0
+CTKB.US,D,20260213,000000,4.21,4.375,4.19,4.24,651111,0
+CTKB.US,D,20260217,000000,4.17,4.32,4.1,4.2,663179,0
+CTKB.US,D,20260218,000000,4.18,4.26,4.14,4.203,470058,0
diff --git a/daily/us/nasdaq stocks/1/cvco.us.txt b/daily/us/nasdaq stocks/1/cvco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e86be449f7e60a29ae777e7b7d343fbdef07364
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cvco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVCO.US,D,20050225,000000,25,25,24.65,24.65,4370,0
+CVCO.US,D,20050228,000000,26.88,29.74,25.6,26.83,125555,0
+CVCO.US,D,20050301,000000,27.43,28.24,27.05,27.23,77470,0
+CVCO.US,D,20050302,000000,27.8,28.8,27.18,28.12,39639,0
+CVCO.US,D,20050303,000000,28.29,28.29,26.85,27.54,31484,0
+CVCO.US,D,20050304,000000,28.18,28.3,27,27.38,27117,0
+CVCO.US,D,20050307,000000,27.39,28,27.38,27.95,38229,0
+CVCO.US,D,20050308,000000,28.5,28.5,27.55,28.12,13767,0
+CVCO.US,D,20050309,000000,28.5,28.5,28,28,14356,0
+CVCO.US,D,20050310,000000,28,28,27.48,27.48,7289,0
+CVCO.US,D,20050311,000000,27.38,27.68,27,27,7533,0
+CVCO.US,D,20050314,000000,26.52,27.67,25.02,27.67,54961,0
+CVCO.US,D,20050315,000000,28.1,28.1,26.11,27.92,28788,0
+CVCO.US,D,20050316,000000,27.98,27.98,27.22,27.22,2864,0
+CVCO.US,D,20050317,000000,28.07,28.07,26.56,26.83,12189,0
+CVCO.US,D,20050318,000000,26.5,27.44,26.5,27.44,13462,0
+CVCO.US,D,20050321,000000,28,28,26.81,27,8829,0
+CVCO.US,D,20050322,000000,27.29,27.45,26.39,26.93,14517,0
+CVCO.US,D,20050323,000000,27.25,27.25,25.51,25.85,38249,0
+CVCO.US,D,20050324,000000,25.62,25.81,25.55,25.55,25089,0
+CVCO.US,D,20050328,000000,25.75,26.19,25.55,25.72,3729,0
+CVCO.US,D,20050329,000000,25.56,25.56,24.94,25.1,6931,0
+CVCO.US,D,20050330,000000,24.91,25.18,24.51,24.65,14710,0
+CVCO.US,D,20050331,000000,24.26,24.49,24.07,24.18,32513,0
+CVCO.US,D,20050401,000000,24,24.5,22.5,23.49,34108,0
+CVCO.US,D,20050404,000000,23.2,26.94,23.2,23.5,33044,0
+CVCO.US,D,20050405,000000,23.45,27,23.4,23.41,11597,0
+CVCO.US,D,20050406,000000,25.78,25.78,23.05,23.37,31347,0
+CVCO.US,D,20050407,000000,24.25,25,23.31,23.4,18544,0
+CVCO.US,D,20050408,000000,23,25,23,23.5,26997,0
+CVCO.US,D,20050411,000000,25,25,23.29,23.36,14322,0
+CVCO.US,D,20050412,000000,23.37,23.84,23.3,23.3,13030,0
+CVCO.US,D,20050413,000000,23.25,23.25,23.04,23.07,11932,0
+CVCO.US,D,20050414,000000,23.01,23.22,23,23.05,14517,0
+CVCO.US,D,20050415,000000,23.25,23.3,23.05,23.05,4050,0
+CVCO.US,D,20050418,000000,23,23.27,23,23.15,15325,0
+CVCO.US,D,20050419,000000,23.15,23.98,23.15,23.6,17898,0
+CVCO.US,D,20050420,000000,23.93,24.12,23.85,23.98,19551,0
+CVCO.US,D,20050421,000000,24.62,24.77,24.24,24.43,16850,0
+CVCO.US,D,20050422,000000,24.21,24.4,24.13,24.24,7000,0
+CVCO.US,D,20050425,000000,24.8,25.24,24.64,25.23,9065,0
+CVCO.US,D,20050426,000000,24.61,25.48,24,25.4,10382,0
+CVCO.US,D,20050427,000000,25.38,25.4,24.62,24.97,5122,0
+CVCO.US,D,20050428,000000,24.62,24.76,24,24.76,5545,0
+CVCO.US,D,20050429,000000,25.55,27.15,25.55,26.5,68506,0
+CVCO.US,D,20050502,000000,26.3,27.38,26.3,27.38,37126,0
+CVCO.US,D,20050503,000000,27.38,27.49,27.1,27.4,28849,0
+CVCO.US,D,20050504,000000,27.49,27.49,26.61,26.84,20156,0
+CVCO.US,D,20050505,000000,26.31,26.88,26,26.88,6074,0
+CVCO.US,D,20050506,000000,26.77,27.05,26.77,26.85,19625,0
+CVCO.US,D,20050509,000000,26.24,27.25,26.24,27.21,12409,0
+CVCO.US,D,20050510,000000,27.45,28.09,27.45,27.9,42215,0
+CVCO.US,D,20050511,000000,28.4,28.4,27.72,27.72,19293,0
+CVCO.US,D,20050512,000000,27.8,27.99,27.59,27.62,5000,0
+CVCO.US,D,20050513,000000,27.76,27.76,26.79,26.79,26511,0
+CVCO.US,D,20050516,000000,26.52,27.97,26.3,27.64,19134,0
+CVCO.US,D,20050517,000000,27.74,27.79,27.03,27.55,6692,0
+CVCO.US,D,20050518,000000,26.97,27.53,26.85,26.99,8034,0
+CVCO.US,D,20050519,000000,27.24,27.24,26.3,26.56,4004,0
+CVCO.US,D,20050520,000000,26.3,26.37,26.2,26.2,2429,0
+CVCO.US,D,20050523,000000,26.25,26.85,26.23,26.85,7866,0
+CVCO.US,D,20050524,000000,26,26.97,26,26.87,5819,0
+CVCO.US,D,20050525,000000,26.51,26.69,26.5,26.69,2452,0
+CVCO.US,D,20050526,000000,27.31,27.6,27,27.09,7849,0
+CVCO.US,D,20050527,000000,27.72,28.25,26.5,26.84,17592,0
+CVCO.US,D,20050531,000000,27.51,27.51,26.22,26.91,21247,0
+CVCO.US,D,20050601,000000,26.9,27.55,26.9,27.05,13672,0
+CVCO.US,D,20050602,000000,27.66,28,26.65,27.48,14442,0
+CVCO.US,D,20050603,000000,28.12,28.3,27.47,28.01,9497,0
+CVCO.US,D,20050606,000000,28.64,28.64,28,28.28,12156,0
+CVCO.US,D,20050607,000000,27.7,28.51,27.5,28.14,7938,0
+CVCO.US,D,20050608,000000,28.7,28.7,27.93,28.2,8135,0
+CVCO.US,D,20050609,000000,27.62,27.8,26.61,27.39,6272,0
+CVCO.US,D,20050610,000000,27.41,28.55,27.41,28.42,18711,0
+CVCO.US,D,20050613,000000,28.7,28.7,28.43,28.5,10509,0
+CVCO.US,D,20050614,000000,27.88,28.36,27.85,28.25,7422,0
+CVCO.US,D,20050615,000000,28.31,28.34,28.03,28.33,9141,0
+CVCO.US,D,20050616,000000,28.5,28.5,28.17,28.33,8342,0
+CVCO.US,D,20050617,000000,28.5,28.5,27.86,28.18,20468,0
+CVCO.US,D,20050620,000000,27.75,27.99,27.63,27.99,15188,0
+CVCO.US,D,20050621,000000,28.45,28.45,27.85,27.96,10676,0
+CVCO.US,D,20050622,000000,28.5,28.5,28.25,28.35,7561,0
+CVCO.US,D,20050623,000000,28.3,28.65,28.3,28.54,10686,0
+CVCO.US,D,20050624,000000,28.5,28.54,28.15,28.15,16776,0
+CVCO.US,D,20050627,000000,28.3,28.41,28.22,28.4,17615,0
+CVCO.US,D,20050628,000000,28.3,28.49,28.3,28.3,9234,0
+CVCO.US,D,20050629,000000,28,28.4,28,28.19,11268,0
+CVCO.US,D,20050630,000000,27.8,28.39,27.8,28.18,5318,0
+CVCO.US,D,20050701,000000,28.5,28.5,28.21,28.25,20702,0
+CVCO.US,D,20050705,000000,28,28.35,28,28.15,7929,0
+CVCO.US,D,20050706,000000,27.8,28.49,26.14,28.4,12592,0
+CVCO.US,D,20050707,000000,28.5,28.5,28.13,28.5,3530,0
+CVCO.US,D,20050708,000000,28.7,28.7,28.02,28.42,4720,0
+CVCO.US,D,20050711,000000,28.02,28.97,27.52,28.65,14335,0
+CVCO.US,D,20050712,000000,28.85,29,28.79,28.95,9275,0
+CVCO.US,D,20050713,000000,28.52,29,28.52,29,5670,0
+CVCO.US,D,20050714,000000,28.77,28.95,28.72,28.95,1250,0
+CVCO.US,D,20050715,000000,29,29,28.04,28.81,3841,0
+CVCO.US,D,20050718,000000,29.25,29.61,29,29.48,6621,0
+CVCO.US,D,20050719,000000,30,30,29.29,30,8493,0
+CVCO.US,D,20050720,000000,30.39,30.53,29.48,30.53,16693,0
+CVCO.US,D,20050721,000000,30.54,33.89,30,33,40331,0
+CVCO.US,D,20050722,000000,33.74,33.74,32,33,15253,0
+CVCO.US,D,20050725,000000,33,33.69,33,33.3,9197,0
+CVCO.US,D,20050726,000000,32.77,33.3,32.77,33.2,3255,0
+CVCO.US,D,20050727,000000,32.52,33.11,31.75,32.54,4610,0
+CVCO.US,D,20050728,000000,33.06,33.06,31.87,32,12827,0
+CVCO.US,D,20050729,000000,31.61,31.82,30.25,30.5,11461,0
+CVCO.US,D,20050801,000000,30.25,31.17,30.25,31.02,13620,0
+CVCO.US,D,20050802,000000,31.57,32.98,31.25,32.53,19527,0
+CVCO.US,D,20050803,000000,33.09,33.09,32.54,32.59,4214,0
+CVCO.US,D,20050804,000000,32.99,33.11,31,33,12845,0
+CVCO.US,D,20050805,000000,32.5,33.1,31.85,32.85,21078,0
+CVCO.US,D,20050808,000000,33.21,33.21,32.49,32.91,14580,0
+CVCO.US,D,20050809,000000,32.67,33,32.56,32.83,4864,0
+CVCO.US,D,20050810,000000,32.8,32.91,32.8,32.91,468,0
+CVCO.US,D,20050811,000000,32.75,34.41,32,34.08,61428,0
+CVCO.US,D,20050812,000000,34.15,34.24,33.66,34.24,12070,0
+CVCO.US,D,20050815,000000,34.04,34.04,32.26,32.71,27571,0
+CVCO.US,D,20050816,000000,32.11,32.85,32,32,20185,0
+CVCO.US,D,20050817,000000,32.53,32.53,31.55,32.25,10197,0
+CVCO.US,D,20050818,000000,32.25,32.88,32.18,32.7,13421,0
+CVCO.US,D,20050819,000000,32.04,32.35,32.04,32.07,6696,0
+CVCO.US,D,20050822,000000,31.88,32.31,31.76,31.98,10239,0
+CVCO.US,D,20050823,000000,31.8,32.23,31.8,32.22,8789,0
+CVCO.US,D,20050824,000000,32.5,33.16,32.3,32.3,4815,0
+CVCO.US,D,20050825,000000,32.3,32.33,32,32.24,3650,0
+CVCO.US,D,20050826,000000,32.66,32.66,32.25,32.62,1300,0
+CVCO.US,D,20050829,000000,32.01,32.45,31.99,32.45,9288,0
+CVCO.US,D,20050830,000000,31.98,32.4,31.86,32.16,9385,0
+CVCO.US,D,20050831,000000,32.66,33.76,32.03,33.54,40951,0
+CVCO.US,D,20050901,000000,34.13,36.5,33.8,36.12,219227,0
+CVCO.US,D,20050902,000000,37,37.15,34.77,36.08,149402,0
+CVCO.US,D,20050906,000000,36.77,36.9,36.18,36.18,60854,0
+CVCO.US,D,20050907,000000,36.68,36.68,35.29,36.01,33092,0
+CVCO.US,D,20050908,000000,36.01,36.23,35.42,35.95,17866,0
+CVCO.US,D,20050909,000000,35.95,36.1,35.16,35.51,11528,0
+CVCO.US,D,20050912,000000,35,36.21,34.99,36,21138,0
+CVCO.US,D,20050913,000000,36.25,36.25,35.84,36.05,68974,0
+CVCO.US,D,20050914,000000,36.32,36.32,35.71,35.8,48711,0
+CVCO.US,D,20050915,000000,36,36.66,36,36.51,10068,0
+CVCO.US,D,20050916,000000,36.75,36.89,36.51,36.54,16140,0
+CVCO.US,D,20050919,000000,36.9,36.9,35.93,36.13,10995,0
+CVCO.US,D,20050920,000000,36.4,36.65,35.13,35.48,15204,0
+CVCO.US,D,20050921,000000,35,35.6,35,35.42,23543,0
+CVCO.US,D,20050922,000000,35.91,36.23,35.11,36,103710,0
+CVCO.US,D,20050923,000000,36.13,36.13,35.66,35.79,11460,0
+CVCO.US,D,20050926,000000,36.04,36.27,35.9,36.1,41521,0
+CVCO.US,D,20050927,000000,36.1,36.36,35.77,36.35,34162,0
+CVCO.US,D,20050928,000000,36.45,36.71,36.12,36.29,18295,0
+CVCO.US,D,20050929,000000,35.97,36,35.8,36,13862,0
+CVCO.US,D,20050930,000000,36,36.28,35.76,36.28,11983,0
+CVCO.US,D,20051003,000000,36.31,36.5,35.76,36,72360,0
+CVCO.US,D,20051004,000000,36,36.79,35.79,36.09,37545,0
+CVCO.US,D,20051005,000000,35.76,36.55,35.02,35.58,30223,0
+CVCO.US,D,20051006,000000,35.2,36.1,35.11,35.81,48783,0
+CVCO.US,D,20051007,000000,35.83,36.1,35.07,36.02,20296,0
+CVCO.US,D,20051010,000000,36.38,36.9,35.63,35.99,26579,0
+CVCO.US,D,20051011,000000,36.17,36.17,35.75,35.82,69846,0
+CVCO.US,D,20051012,000000,36,37.89,35.61,37,66355,0
+CVCO.US,D,20051013,000000,37.6,39.5,37.25,38.81,90490,0
+CVCO.US,D,20051014,000000,39.29,41.53,38.9,40.5,104705,0
+CVCO.US,D,20051017,000000,39.5,40.51,37.06,38.52,99154,0
+CVCO.US,D,20051018,000000,37.7,39.25,37.7,38.9,47057,0
+CVCO.US,D,20051019,000000,39.1,39.88,39.02,39.24,27587,0
+CVCO.US,D,20051020,000000,39.63,39.88,39,39.48,20361,0
+CVCO.US,D,20051021,000000,40.53,40.53,38.77,39.51,39780,0
+CVCO.US,D,20051024,000000,39.6,40.67,39.6,40.67,52356,0
+CVCO.US,D,20051025,000000,40.75,40.8,40.5,40.58,31110,0
+CVCO.US,D,20051026,000000,40.75,41.98,40.62,41.5,44255,0
+CVCO.US,D,20051027,000000,41.75,42,40.66,41.5,46883,0
+CVCO.US,D,20051028,000000,41.75,41.75,37.22,39.01,90826,0
+CVCO.US,D,20051031,000000,39.35,39.75,37.75,39.46,40632,0
+CVCO.US,D,20051101,000000,40.99,41.75,39.12,41.72,63613,0
+CVCO.US,D,20051102,000000,41.75,42.48,41.36,41.77,56981,0
+CVCO.US,D,20051103,000000,42.5,44.5,42.5,43,69272,0
+CVCO.US,D,20051104,000000,43.85,43.85,42.6,43.15,37735,0
+CVCO.US,D,20051107,000000,44.95,44.95,42,43.1,52630,0
+CVCO.US,D,20051108,000000,43.5,43.68,42.05,43.42,16967,0
+CVCO.US,D,20051109,000000,43.35,43.35,42.46,42.98,30566,0
+CVCO.US,D,20051110,000000,42.65,42.65,41.1,42.2,61143,0
+CVCO.US,D,20051111,000000,42.08,42.49,41.79,42.23,51450,0
+CVCO.US,D,20051114,000000,42.23,42.49,41.9,42.25,47333,0
+CVCO.US,D,20051115,000000,42.49,42.49,42,42.38,43421,0
+CVCO.US,D,20051116,000000,42,42.48,41.96,42.1,24075,0
+CVCO.US,D,20051117,000000,42.9,43.19,42.32,42.98,30896,0
+CVCO.US,D,20051118,000000,43.42,43.59,42.35,43.22,38911,0
+CVCO.US,D,20051121,000000,43.5,43.5,42.41,43.02,33099,0
+CVCO.US,D,20051122,000000,43.5,43.5,41.53,42.13,25071,0
+CVCO.US,D,20051123,000000,42.25,42.83,41.55,41.82,17177,0
+CVCO.US,D,20051125,000000,42.38,42.38,41.5,41.9,6776,0
+CVCO.US,D,20051128,000000,41.21,41.87,37.38,38.79,108323,0
+CVCO.US,D,20051129,000000,39,40.33,38.6,39.42,34445,0
+CVCO.US,D,20051130,000000,39.02,39.94,38.27,39.26,22541,0
+CVCO.US,D,20051201,000000,39.99,40.47,39.57,40.18,28062,0
+CVCO.US,D,20051202,000000,40.92,41.07,39.94,40.35,20777,0
+CVCO.US,D,20051205,000000,39.25,39.75,39.05,39.25,53694,0
+CVCO.US,D,20051206,000000,38.76,40.21,38.76,39.83,14709,0
+CVCO.US,D,20051207,000000,40.29,40.29,39.25,39.34,15524,0
+CVCO.US,D,20051208,000000,37.65,38.63,35.25,38.2,155741,0
+CVCO.US,D,20051209,000000,37.7,38.5,37.37,37.42,121408,0
+CVCO.US,D,20051212,000000,36.59,38.49,36.51,38.25,83719,0
+CVCO.US,D,20051213,000000,38.4,40.35,38.4,40.15,67884,0
+CVCO.US,D,20051214,000000,40.35,40.35,39.25,40.14,16227,0
+CVCO.US,D,20051215,000000,40.35,40.79,39.02,40.62,52309,0
+CVCO.US,D,20051216,000000,40.62,41.33,38.6,40.64,17328,0
+CVCO.US,D,20051219,000000,40.64,40.75,39.71,40.61,9771,0
+CVCO.US,D,20051220,000000,40.61,40.61,39.7,39.81,9159,0
+CVCO.US,D,20051221,000000,40.62,40.62,38.76,39.18,15141,0
+CVCO.US,D,20051222,000000,39.47,40,38.9,39.85,7732,0
+CVCO.US,D,20051223,000000,39.85,39.85,38.91,39.42,10115,0
+CVCO.US,D,20051227,000000,39.81,39.81,37.9,38.09,19744,0
+CVCO.US,D,20051228,000000,38.15,38.4,38.15,38.31,5713,0
+CVCO.US,D,20051229,000000,38.35,39.32,38.04,39.28,6803,0
+CVCO.US,D,20051230,000000,39.4,39.4,38.09,38.28,9606,0
+CVCO.US,D,20060103,000000,38.35,38.99,38.31,38.95,29825,0
+CVCO.US,D,20060104,000000,38.25,39.4,38.25,39.4,18577,0
+CVCO.US,D,20060105,000000,39.4,42.73,39.4,41.78,44565,0
+CVCO.US,D,20060106,000000,41.96,42.52,40.59,41.32,23372,0
+CVCO.US,D,20060109,000000,41.35,42,38,41.82,18630,0
+CVCO.US,D,20060110,000000,42.43,42.43,41.42,41.67,11619,0
+CVCO.US,D,20060111,000000,41.65,42,41.05,41.62,12651,0
+CVCO.US,D,20060112,000000,41.5,41.75,40.31,40.59,11506,0
+CVCO.US,D,20060113,000000,41,41,39.54,39.59,10492,0
+CVCO.US,D,20060117,000000,39.7,39.72,38.3,39.61,27803,0
+CVCO.US,D,20060118,000000,39.01,40.15,39.01,40.15,14074,0
+CVCO.US,D,20060119,000000,40.35,40.94,39.54,40.52,33330,0
+CVCO.US,D,20060120,000000,40.86,41.29,40.06,40.15,37478,0
+CVCO.US,D,20060123,000000,40.15,41.18,40.03,40.72,29174,0
+CVCO.US,D,20060124,000000,40.52,42.73,40.27,42.48,37302,0
+CVCO.US,D,20060125,000000,42.9,43.95,42.33,43.45,36330,0
+CVCO.US,D,20060126,000000,39.74,43.99,39.74,42.12,16340,0
+CVCO.US,D,20060127,000000,40.58,42.97,40.52,41.5,16736,0
+CVCO.US,D,20060130,000000,42.13,42.5,41.68,42.03,18481,0
+CVCO.US,D,20060131,000000,42.42,42.42,40.36,42.4,14656,0
+CVCO.US,D,20060201,000000,42.83,43.12,41.54,42.48,13284,0
+CVCO.US,D,20060202,000000,42.69,44.25,42,43.21,36615,0
+CVCO.US,D,20060203,000000,43.43,43.99,42.57,43.2,8579,0
+CVCO.US,D,20060206,000000,43.44,43.44,42.58,43.32,19469,0
+CVCO.US,D,20060207,000000,43.99,43.99,42.73,42.94,29760,0
+CVCO.US,D,20060208,000000,43,43.8,43,43.28,20709,0
+CVCO.US,D,20060209,000000,42.95,43.81,42.85,43.81,18087,0
+CVCO.US,D,20060210,000000,44.41,46.82,44.41,45.92,52761,0
+CVCO.US,D,20060213,000000,46.5,48,46.07,47.23,60576,0
+CVCO.US,D,20060214,000000,45.12,45.12,42.6,44.03,61393,0
+CVCO.US,D,20060215,000000,44.25,45.99,41.5,44.98,49060,0
+CVCO.US,D,20060216,000000,45.32,45.88,44.27,45.26,21905,0
+CVCO.US,D,20060217,000000,45.6,45.89,45.16,45.54,34284,0
+CVCO.US,D,20060221,000000,45.83,45.83,45.05,45.55,37627,0
+CVCO.US,D,20060222,000000,46.01,46.01,45.1,45.8,28130,0
+CVCO.US,D,20060223,000000,46.1,46.1,45.16,45.96,9195,0
+CVCO.US,D,20060224,000000,45.54,46,45.45,45.96,15155,0
+CVCO.US,D,20060227,000000,46.09,46.24,45.81,46,21088,0
+CVCO.US,D,20060228,000000,45.88,46.05,45.44,46.05,21982,0
+CVCO.US,D,20060301,000000,46.08,46.45,45.11,46.45,17711,0
+CVCO.US,D,20060302,000000,46.25,46.3,46.04,46.29,42813,0
+CVCO.US,D,20060303,000000,46.5,46.86,45.78,45.9,20549,0
+CVCO.US,D,20060306,000000,46,46.98,42.87,44.27,76857,0
+CVCO.US,D,20060307,000000,44.71,44.71,43.59,43.99,42310,0
+CVCO.US,D,20060308,000000,43.31,43.55,43,43.21,34016,0
+CVCO.US,D,20060309,000000,43.38,47,43.02,46.37,131524,0
+CVCO.US,D,20060310,000000,46.25,46.34,45.6,46.1,17841,0
+CVCO.US,D,20060313,000000,46.54,46.54,45.04,45.26,28733,0
+CVCO.US,D,20060314,000000,45.6,45.6,44.5,45.02,26998,0
+CVCO.US,D,20060315,000000,45.72,45.9,44.71,45.3,16362,0
+CVCO.US,D,20060316,000000,45.03,45.73,44.95,45.73,19515,0
+CVCO.US,D,20060317,000000,46,46.25,45.75,45.75,20429,0
+CVCO.US,D,20060320,000000,45.42,46,45.04,45.6,45193,0
+CVCO.US,D,20060321,000000,46.05,46.05,45.03,45.67,27186,0
+CVCO.US,D,20060322,000000,45.65,45.82,45.1,45.49,14142,0
+CVCO.US,D,20060323,000000,45.3,45.94,45.17,45.82,16727,0
+CVCO.US,D,20060324,000000,45.46,46.08,45.18,45.94,19061,0
+CVCO.US,D,20060327,000000,46.05,46.05,45.44,46,46918,0
+CVCO.US,D,20060328,000000,46,46.05,45.51,46,25948,0
+CVCO.US,D,20060329,000000,46.23,48.5,46.23,48.03,68755,0
+CVCO.US,D,20060330,000000,47.9,47.93,47.75,47.91,17615,0
+CVCO.US,D,20060331,000000,47.85,48.59,47.85,48.59,56915,0
+CVCO.US,D,20060403,000000,48.55,48.98,48.42,48.96,43473,0
+CVCO.US,D,20060404,000000,49,49,48.62,48.91,24162,0
+CVCO.US,D,20060405,000000,48.91,48.91,47.32,48.08,38900,0
+CVCO.US,D,20060406,000000,47.64,47.98,47,47.45,38966,0
+CVCO.US,D,20060407,000000,47,47.73,46.63,46.99,36377,0
+CVCO.US,D,20060410,000000,47.64,47.94,46.55,47.25,27989,0
+CVCO.US,D,20060411,000000,47.25,47.47,45.1,46.3,26036,0
+CVCO.US,D,20060412,000000,46.37,46.6,45.09,46.24,24617,0
+CVCO.US,D,20060413,000000,45.36,46.18,45.07,45.55,28733,0
+CVCO.US,D,20060417,000000,47.23,47.24,46.09,46.34,45253,0
+CVCO.US,D,20060418,000000,46,46.6,45.03,45.61,39554,0
+CVCO.US,D,20060419,000000,44.93,45.73,44.55,45.68,26541,0
+CVCO.US,D,20060420,000000,45.24,46.26,45.23,46.07,14851,0
+CVCO.US,D,20060421,000000,45.83,46.77,45.75,46.68,9688,0
+CVCO.US,D,20060424,000000,45.35,46.62,45.35,46.02,29794,0
+CVCO.US,D,20060425,000000,45.08,46.02,44.81,44.81,14111,0
+CVCO.US,D,20060426,000000,45,45.13,45,45.06,9614,0
+CVCO.US,D,20060427,000000,45.31,45.6,45.01,45.46,10457,0
+CVCO.US,D,20060428,000000,44.7,45.85,44.7,45.27,31748,0
+CVCO.US,D,20060501,000000,44.49,46.88,40.75,46.5,59395,0
+CVCO.US,D,20060502,000000,43.02,46.98,43.02,46.35,103405,0
+CVCO.US,D,20060503,000000,46,46.44,45.06,45.89,51140,0
+CVCO.US,D,20060504,000000,45.55,46.39,45.16,45.4,12925,0
+CVCO.US,D,20060505,000000,45.5,45.9,45.5,45.74,17780,0
+CVCO.US,D,20060508,000000,45.15,47.36,45.15,46.24,28219,0
+CVCO.US,D,20060509,000000,45.84,47.07,45.79,46.4,33426,0
+CVCO.US,D,20060510,000000,46.25,46.32,45.7,45.7,8839,0
+CVCO.US,D,20060511,000000,45.01,45.47,44.84,45,34620,0
+CVCO.US,D,20060512,000000,44.7,45.8,44.7,45.31,4499,0
+CVCO.US,D,20060515,000000,45.01,45.92,45.01,45.55,6960,0
+CVCO.US,D,20060516,000000,45.14,46.35,45,46.18,35624,0
+CVCO.US,D,20060517,000000,44.46,45.38,44.46,45.1,10984,0
+CVCO.US,D,20060518,000000,45.33,46.74,45,45.41,13826,0
+CVCO.US,D,20060519,000000,45.39,45.4,44,45.05,28473,0
+CVCO.US,D,20060522,000000,44.17,45.05,44.01,44.3,40307,0
+CVCO.US,D,20060523,000000,44.58,45,44.58,44.98,26337,0
+CVCO.US,D,20060524,000000,44.78,45.35,44.55,44.98,33066,0
+CVCO.US,D,20060525,000000,44.97,45.2,44.57,45.16,41065,0
+CVCO.US,D,20060526,000000,45.53,46.75,45.4,45.83,16249,0
+CVCO.US,D,20060530,000000,45.49,45.95,45.06,45.43,25676,0
+CVCO.US,D,20060531,000000,44.98,47.85,44.98,47.43,30309,0
+CVCO.US,D,20060601,000000,47.2,48.8,46.85,48.57,24877,0
+CVCO.US,D,20060602,000000,48.85,48.97,47.76,48.23,19044,0
+CVCO.US,D,20060605,000000,48.06,49.85,46.29,46.85,66555,0
+CVCO.US,D,20060606,000000,46.33,48.47,45.07,45.64,44620,0
+CVCO.US,D,20060607,000000,45.76,47.19,45.49,46.14,28991,0
+CVCO.US,D,20060608,000000,45.59,46.26,44.95,45.2,62588,0
+CVCO.US,D,20060609,000000,45.1,46.1,44.44,45.21,21215,0
+CVCO.US,D,20060612,000000,45.25,45.51,44.37,44.79,16746,0
+CVCO.US,D,20060613,000000,44.21,45.14,43.55,43.79,27943,0
+CVCO.US,D,20060614,000000,43.17,44.1,42.5,44.1,32201,0
+CVCO.US,D,20060615,000000,43.9,44.79,43.88,44.34,12690,0
+CVCO.US,D,20060616,000000,44.5,44.5,43.15,43.18,24277,0
+CVCO.US,D,20060619,000000,43.41,43.96,42.63,43.16,30394,0
+CVCO.US,D,20060620,000000,42.51,43.4,42.51,43.36,30274,0
+CVCO.US,D,20060621,000000,43.01,43.3,42.87,42.97,21442,0
+CVCO.US,D,20060622,000000,42.76,44.12,42.05,43.5,185975,0
+CVCO.US,D,20060623,000000,44.99,46.6,43.03,44.94,146698,0
+CVCO.US,D,20060626,000000,45.64,47.91,44.89,47.77,33282,0
+CVCO.US,D,20060627,000000,48,48.29,46.92,47.4,47974,0
+CVCO.US,D,20060628,000000,47.45,47.45,45.4,46.26,28909,0
+CVCO.US,D,20060629,000000,46.5,48.21,45.61,48.13,51007,0
+CVCO.US,D,20060630,000000,48.37,48.37,44.44,44.44,742368,0
+CVCO.US,D,20060703,000000,44.61,45.48,44.59,44.9,32214,0
+CVCO.US,D,20060705,000000,44.5,45.49,43.12,43.67,38297,0
+CVCO.US,D,20060706,000000,43.2,44.46,42.64,42.88,55116,0
+CVCO.US,D,20060707,000000,42.89,43.42,42.87,43.33,57389,0
+CVCO.US,D,20060710,000000,43.5,43.56,43.16,43.36,24631,0
+CVCO.US,D,20060711,000000,43.35,43.92,43,43.82,32317,0
+CVCO.US,D,20060712,000000,44.4,44.4,42.94,43.19,41371,0
+CVCO.US,D,20060713,000000,43.02,43.02,40.02,40.89,45913,0
+CVCO.US,D,20060714,000000,40.75,41.7,37.35,38.33,103463,0
+CVCO.US,D,20060717,000000,37.96,38.86,37.96,38.22,43316,0
+CVCO.US,D,20060718,000000,38.78,38.91,38,38.13,24989,0
+CVCO.US,D,20060719,000000,38,38.89,38,38.67,31579,0
+CVCO.US,D,20060720,000000,38.9,38.9,37.51,38.01,49405,0
+CVCO.US,D,20060721,000000,37.48,37.5,36.26,37.08,173064,0
+CVCO.US,D,20060724,000000,37.06,37.15,35.94,36.04,130127,0
+CVCO.US,D,20060725,000000,35.77,36.46,34.62,34.73,156792,0
+CVCO.US,D,20060726,000000,34.41,34.49,32.65,32.92,98977,0
+CVCO.US,D,20060727,000000,32.54,33.77,31.25,31.85,134844,0
+CVCO.US,D,20060728,000000,31.85,33.12,31.35,32.95,182637,0
+CVCO.US,D,20060731,000000,32.04,33.37,32.04,32.75,106851,0
+CVCO.US,D,20060801,000000,31.8,33.18,31.77,32.95,70692,0
+CVCO.US,D,20060802,000000,33.28,33.97,32.98,33.58,57692,0
+CVCO.US,D,20060803,000000,33.54,34.96,33.52,34.76,37024,0
+CVCO.US,D,20060804,000000,34,34.7,33.59,34.04,38022,0
+CVCO.US,D,20060807,000000,34,34.18,33.52,33.75,27854,0
+CVCO.US,D,20060808,000000,33.5,34.48,33.18,33.73,34082,0
+CVCO.US,D,20060809,000000,34.22,34.22,32.28,32.49,43368,0
+CVCO.US,D,20060810,000000,32.34,32.43,31.4,32.2,38612,0
+CVCO.US,D,20060811,000000,32.29,32.3,31.83,32.3,23735,0
+CVCO.US,D,20060814,000000,32.7,32.89,30.72,30.78,31348,0
+CVCO.US,D,20060815,000000,31,31.71,30.88,31.35,48939,0
+CVCO.US,D,20060816,000000,31.34,31.78,30.31,31.6,43913,0
+CVCO.US,D,20060817,000000,31.63,31.82,31.35,31.5,33130,0
+CVCO.US,D,20060818,000000,31.66,31.72,31.26,31.36,33669,0
+CVCO.US,D,20060821,000000,31.1,31.37,30.99,31.06,46439,0
+CVCO.US,D,20060822,000000,31,31.52,30.8,31.07,48502,0
+CVCO.US,D,20060823,000000,31.17,31.69,30.9,31.13,39859,0
+CVCO.US,D,20060824,000000,31.24,31.62,31.24,31.36,42577,0
+CVCO.US,D,20060825,000000,31.25,31.78,31.25,31.65,17687,0
+CVCO.US,D,20060828,000000,31.57,31.91,31.38,31.41,45142,0
+CVCO.US,D,20060829,000000,31.54,32.24,31.33,32.06,36790,0
+CVCO.US,D,20060830,000000,32.58,32.74,31.95,32.61,13928,0
+CVCO.US,D,20060831,000000,32.55,34.27,32.55,34.02,35562,0
+CVCO.US,D,20060901,000000,34.65,34.73,34.19,34.21,11858,0
+CVCO.US,D,20060905,000000,34.32,34.73,33.28,33.28,44120,0
+CVCO.US,D,20060906,000000,33.03,33.03,31.73,32,34603,0
+CVCO.US,D,20060907,000000,31.85,32.96,31.85,32.08,19654,0
+CVCO.US,D,20060908,000000,31.95,32,31.65,32,10600,0
+CVCO.US,D,20060911,000000,31.86,32.44,31.86,32,14975,0
+CVCO.US,D,20060912,000000,32.07,32.5,31.84,32.47,43503,0
+CVCO.US,D,20060913,000000,32.41,32.93,31.84,32.87,33158,0
+CVCO.US,D,20060914,000000,32.88,33.44,32.55,33.11,13051,0
+CVCO.US,D,20060915,000000,33.3,33.34,31.58,31.93,56899,0
+CVCO.US,D,20060918,000000,31.94,32.36,31.75,31.84,10676,0
+CVCO.US,D,20060919,000000,31.76,32.65,31.5,31.76,87585,0
+CVCO.US,D,20060920,000000,31.97,31.97,30.98,31.1,49360,0
+CVCO.US,D,20060921,000000,31.09,31.09,30.26,30.45,21015,0
+CVCO.US,D,20060922,000000,30.46,30.46,29.81,29.94,40392,0
+CVCO.US,D,20060925,000000,29.88,30.23,28.92,29.41,60590,0
+CVCO.US,D,20060926,000000,29.3,29.84,29.01,29.46,29884,0
+CVCO.US,D,20060927,000000,29.47,29.47,28.9,29.14,83595,0
+CVCO.US,D,20060928,000000,29.26,30.47,29.26,30.16,133917,0
+CVCO.US,D,20060929,000000,30.23,31.51,30.23,31.51,49646,0
+CVCO.US,D,20061002,000000,31.4,31.5,30.47,30.65,23924,0
+CVCO.US,D,20061003,000000,30.68,30.68,29.92,30.24,52138,0
+CVCO.US,D,20061004,000000,30.63,32.58,30.35,32.11,46641,0
+CVCO.US,D,20061005,000000,32.01,33.45,31.84,33.26,47843,0
+CVCO.US,D,20061006,000000,33.02,33.52,32.49,33.22,7976,0
+CVCO.US,D,20061009,000000,33.1,33.63,33,33.29,24188,0
+CVCO.US,D,20061010,000000,33.1,33.84,33.1,33.33,19749,0
+CVCO.US,D,20061011,000000,33.31,33.37,32.93,33.05,134772,0
+CVCO.US,D,20061012,000000,33.27,33.4,33.01,33.29,106415,0
+CVCO.US,D,20061013,000000,33.18,33.35,32.98,33.22,23715,0
+CVCO.US,D,20061016,000000,33.31,34.8,33.31,34.52,14789,0
+CVCO.US,D,20061017,000000,33.45,34.09,33.25,33.54,38773,0
+CVCO.US,D,20061018,000000,33.33,34.9,33.33,33.7,19011,0
+CVCO.US,D,20061019,000000,34.09,34.78,33.76,34.26,22831,0
+CVCO.US,D,20061020,000000,32.8,35.42,29.18,34.79,111770,0
+CVCO.US,D,20061023,000000,34.6,34.6,33.13,33.45,60599,0
+CVCO.US,D,20061024,000000,33.25,33.39,33,33.23,14924,0
+CVCO.US,D,20061025,000000,33.2,33.4,33.01,33.4,23182,0
+CVCO.US,D,20061026,000000,33.64,34.7,33.48,34.7,19206,0
+CVCO.US,D,20061027,000000,34.55,34.61,33.97,34.35,9531,0
+CVCO.US,D,20061030,000000,34.18,34.35,32.57,33.33,31211,0
+CVCO.US,D,20061031,000000,33.25,33.85,33,33.58,26727,0
+CVCO.US,D,20061101,000000,33.63,33.74,33.02,33.13,20439,0
+CVCO.US,D,20061102,000000,33,33.12,32.8,33.06,24604,0
+CVCO.US,D,20061103,000000,33.09,33.54,33,33.05,13487,0
+CVCO.US,D,20061106,000000,33.27,34.13,33.13,34.01,13647,0
+CVCO.US,D,20061107,000000,34,34.83,33.99,34.48,20708,0
+CVCO.US,D,20061108,000000,34.25,36.12,34.25,35.79,15769,0
+CVCO.US,D,20061109,000000,35.94,36.09,33.88,34.08,28598,0
+CVCO.US,D,20061110,000000,34.03,34.13,33.3,33.78,14134,0
+CVCO.US,D,20061113,000000,33.85,33.99,33.58,33.79,25611,0
+CVCO.US,D,20061114,000000,33.92,34.62,33.78,34.62,33463,0
+CVCO.US,D,20061115,000000,34.72,36.07,34.72,35.93,67961,0
+CVCO.US,D,20061116,000000,36.1,36.75,35.82,36.61,8838,0
+CVCO.US,D,20061117,000000,36.61,36.61,35.74,36.24,9697,0
+CVCO.US,D,20061120,000000,36.2,36.92,36.11,36.92,7019,0
+CVCO.US,D,20061121,000000,36.8,36.8,36.31,36.58,8513,0
+CVCO.US,D,20061122,000000,36.7,36.78,35.39,36.32,18336,0
+CVCO.US,D,20061124,000000,36.25,36.25,35.74,35.8,3428,0
+CVCO.US,D,20061127,000000,35.62,35.62,34.73,34.75,24917,0
+CVCO.US,D,20061128,000000,34.59,35,34.59,34.95,7255,0
+CVCO.US,D,20061129,000000,35.13,35.91,35.12,35.41,13741,0
+CVCO.US,D,20061130,000000,35.22,35.99,35.22,35.5,14304,0
+CVCO.US,D,20061201,000000,35.45,35.5,34.9,35.41,24408,0
+CVCO.US,D,20061204,000000,35.54,35.99,35.24,35.53,19259,0
+CVCO.US,D,20061205,000000,35.5,35.72,35.3,35.67,13624,0
+CVCO.US,D,20061206,000000,35.53,35.7,35.41,35.44,18172,0
+CVCO.US,D,20061207,000000,35.69,35.72,35.4,35.4,14396,0
+CVCO.US,D,20061208,000000,35.39,35.39,34.72,35.05,19704,0
+CVCO.US,D,20061211,000000,34.72,35.4,34.72,35.2,124783,0
+CVCO.US,D,20061212,000000,35.28,35.28,34.4,34.41,32466,0
+CVCO.US,D,20061213,000000,34.73,35.42,34.73,34.92,12309,0
+CVCO.US,D,20061214,000000,34.92,35.43,34.69,34.69,18263,0
+CVCO.US,D,20061215,000000,34.96,35.1,34.68,35.04,77068,0
+CVCO.US,D,20061218,000000,35.45,35.45,33.76,33.97,29672,0
+CVCO.US,D,20061219,000000,33.91,34.35,33.71,34.32,17087,0
+CVCO.US,D,20061220,000000,34,34.21,33.76,34.05,16343,0
+CVCO.US,D,20061221,000000,34.05,34.2,33.76,34.03,28898,0
+CVCO.US,D,20061222,000000,34.08,34.37,33.54,34.32,28804,0
+CVCO.US,D,20061226,000000,33.83,34.17,33.69,34.02,9290,0
+CVCO.US,D,20061227,000000,33.91,35.45,33.91,35.33,23651,0
+CVCO.US,D,20061228,000000,35.44,35.75,35.38,35.73,8048,0
+CVCO.US,D,20061229,000000,35.86,36.18,34.73,35.04,74424,0
+CVCO.US,D,20070103,000000,35.99,35.99,34.14,34.92,36594,0
+CVCO.US,D,20070104,000000,35,35.14,34.53,35,18440,0
+CVCO.US,D,20070105,000000,34.63,34.63,32.95,33.16,30304,0
+CVCO.US,D,20070108,000000,33.01,33.15,32.1,32.54,29515,0
+CVCO.US,D,20070109,000000,32.73,32.73,32.25,32.53,22786,0
+CVCO.US,D,20070110,000000,32.47,33.09,32.25,32.84,14935,0
+CVCO.US,D,20070111,000000,33.1,34.53,32.5,32.88,10996,0
+CVCO.US,D,20070112,000000,33,34.37,33,34.09,12528,0
+CVCO.US,D,20070116,000000,34.37,34.37,33,33,11426,0
+CVCO.US,D,20070117,000000,33,33.58,32.46,32.63,83859,0
+CVCO.US,D,20070118,000000,32.53,32.75,32.16,32.22,111426,0
+CVCO.US,D,20070119,000000,32.21,32.7,32.09,32.27,35613,0
+CVCO.US,D,20070122,000000,32.25,32.54,32,32,16346,0
+CVCO.US,D,20070123,000000,32.66,33.35,32.39,32.39,17570,0
+CVCO.US,D,20070124,000000,33,33,32.3,32.63,16437,0
+CVCO.US,D,20070125,000000,32.91,33.19,31.68,31.75,25286,0
+CVCO.US,D,20070126,000000,31.68,32.17,31.65,31.92,81100,0
+CVCO.US,D,20070129,000000,31.7,32.53,31.7,32.36,8750,0
+CVCO.US,D,20070130,000000,32.02,32.51,32.02,32.31,26071,0
+CVCO.US,D,20070131,000000,32.2,32.96,32.04,32.37,27228,0
+CVCO.US,D,20070201,000000,32.96,33.16,32.4,32.4,19015,0
+CVCO.US,D,20070202,000000,32.72,33.21,32.72,33.14,16546,0
+CVCO.US,D,20070205,000000,33.01,33.3,32.78,33.01,17867,0
+CVCO.US,D,20070206,000000,33.07,33.2,32.69,33.2,14769,0
+CVCO.US,D,20070207,000000,32.98,35.42,32.79,34.55,69686,0
+CVCO.US,D,20070208,000000,34.5,34.87,34.1,34.42,23743,0
+CVCO.US,D,20070209,000000,34.26,34.26,32.75,32.92,39428,0
+CVCO.US,D,20070212,000000,33.03,33.48,32.84,32.95,34636,0
+CVCO.US,D,20070213,000000,32.96,33.58,32.96,33.58,20963,0
+CVCO.US,D,20070214,000000,33.47,33.54,33,33.5,23338,0
+CVCO.US,D,20070215,000000,33.36,33.71,33.31,33.55,17901,0
+CVCO.US,D,20070216,000000,33.68,34.1,33.57,33.85,15234,0
+CVCO.US,D,20070220,000000,33.93,34.24,33.52,34.05,6922,0
+CVCO.US,D,20070221,000000,33.71,34.05,33.71,33.91,6150,0
+CVCO.US,D,20070222,000000,33.88,34.55,33.84,34.44,15165,0
+CVCO.US,D,20070223,000000,34.24,34.87,34.11,34.75,18760,0
+CVCO.US,D,20070226,000000,35.02,35.25,34.74,35.07,21400,0
+CVCO.US,D,20070227,000000,34.45,34.67,33.05,33.1,34557,0
+CVCO.US,D,20070228,000000,33,33.59,32.85,33.01,27012,0
+CVCO.US,D,20070301,000000,32.28,34.14,32.1,32.61,43480,0
+CVCO.US,D,20070302,000000,32.21,32.56,32.21,32.23,30394,0
+CVCO.US,D,20070305,000000,32,32.52,31.9,32,38858,0
+CVCO.US,D,20070306,000000,32.36,32.62,32.14,32.28,16166,0
+CVCO.US,D,20070307,000000,32.23,32.66,32.05,32.14,24250,0
+CVCO.US,D,20070308,000000,32.33,32.61,31.88,32.22,13714,0
+CVCO.US,D,20070309,000000,32.54,33.01,32.54,33.01,13080,0
+CVCO.US,D,20070312,000000,32.45,33.56,32.36,32.64,21364,0
+CVCO.US,D,20070313,000000,32.78,32.9,32.09,32.2,45674,0
+CVCO.US,D,20070314,000000,31.93,32.67,31.93,32.57,45840,0
+CVCO.US,D,20070315,000000,32.32,34.09,32.32,34.09,29615,0
+CVCO.US,D,20070316,000000,34.08,34.57,33.53,33.7,72928,0
+CVCO.US,D,20070319,000000,33.57,34.83,33.57,34.74,58370,0
+CVCO.US,D,20070320,000000,34.58,35.2,34.54,35.2,14306,0
+CVCO.US,D,20070321,000000,35.24,35.8,34.84,35.75,32904,0
+CVCO.US,D,20070322,000000,36,36.11,35.11,35.38,16706,0
+CVCO.US,D,20070323,000000,35.2,35.56,35.2,35.41,11221,0
+CVCO.US,D,20070326,000000,35.4,35.4,34.86,35.07,18411,0
+CVCO.US,D,20070327,000000,35.31,35.31,34.85,35,12950,0
+CVCO.US,D,20070328,000000,34.84,35.24,34.69,35,57254,0
+CVCO.US,D,20070329,000000,35.3,35.3,34.33,34.33,19469,0
+CVCO.US,D,20070330,000000,34.75,34.95,33.99,34.95,16600,0
+CVCO.US,D,20070402,000000,34.95,35.19,34.63,34.8,28142,0
+CVCO.US,D,20070403,000000,34.87,35.82,34.74,35.76,33626,0
+CVCO.US,D,20070404,000000,35.61,38.74,35.43,38.21,59332,0
+CVCO.US,D,20070405,000000,38.2,38.24,37.05,37.38,21102,0
+CVCO.US,D,20070409,000000,37.67,37.68,35.95,35.95,48580,0
+CVCO.US,D,20070410,000000,35.69,35.91,35.69,35.9,15993,0
+CVCO.US,D,20070411,000000,36,36.38,35.75,36.02,18155,0
+CVCO.US,D,20070412,000000,36.05,36.51,35.98,36.51,13281,0
+CVCO.US,D,20070413,000000,36.6,37.83,36.29,37.7,23857,0
+CVCO.US,D,20070416,000000,38,38.12,37.84,37.95,17256,0
+CVCO.US,D,20070417,000000,38.04,38.04,36.63,36.83,13477,0
+CVCO.US,D,20070418,000000,36.52,36.85,36.08,36.44,29069,0
+CVCO.US,D,20070419,000000,36.14,36.14,35.71,35.8,16658,0
+CVCO.US,D,20070420,000000,36.35,36.35,34.8,35.88,28189,0
+CVCO.US,D,20070423,000000,35.7,36.44,35.7,36.44,17261,0
+CVCO.US,D,20070424,000000,36.22,36.73,36.11,36.52,17522,0
+CVCO.US,D,20070425,000000,36.68,37.72,36.25,37.05,17689,0
+CVCO.US,D,20070426,000000,37.02,37.82,37.02,37.75,41097,0
+CVCO.US,D,20070427,000000,37.56,38.13,37.05,37.89,22882,0
+CVCO.US,D,20070430,000000,36.94,38.16,36.94,37.56,37566,0
+CVCO.US,D,20070501,000000,37.44,38.12,37.15,37.82,28786,0
+CVCO.US,D,20070502,000000,37.15,37.9,36.15,36.78,35872,0
+CVCO.US,D,20070503,000000,36.12,38.19,35.33,36.76,57485,0
+CVCO.US,D,20070504,000000,36.69,37.29,36,37.18,53635,0
+CVCO.US,D,20070507,000000,37.06,37.45,37.02,37.16,36136,0
+CVCO.US,D,20070508,000000,37.04,37.04,36,36.66,105573,0
+CVCO.US,D,20070509,000000,36.29,36.61,35.26,36.61,32229,0
+CVCO.US,D,20070510,000000,36.34,36.46,36.15,36.2,27668,0
+CVCO.US,D,20070511,000000,36.49,36.85,36.11,36.35,33017,0
+CVCO.US,D,20070514,000000,36.3,36.74,36.2,36.4,68231,0
+CVCO.US,D,20070515,000000,36.34,36.54,36.15,36.28,33265,0
+CVCO.US,D,20070516,000000,36.3,36.4,36.23,36.35,39118,0
+CVCO.US,D,20070517,000000,36.33,36.79,36.27,36.67,50125,0
+CVCO.US,D,20070518,000000,36.69,36.73,36.32,36.52,26640,0
+CVCO.US,D,20070521,000000,36.5,37.06,36.5,36.92,35964,0
+CVCO.US,D,20070522,000000,36.83,37.99,36.81,37.8,51476,0
+CVCO.US,D,20070523,000000,37.4,38.21,37.25,37.57,33729,0
+CVCO.US,D,20070524,000000,37.36,37.72,36.52,37.02,19064,0
+CVCO.US,D,20070525,000000,37,37.11,36.47,36.62,13522,0
+CVCO.US,D,20070529,000000,36.68,37.76,36.47,37.43,9446,0
+CVCO.US,D,20070530,000000,37.1,38.24,36.76,38.24,46010,0
+CVCO.US,D,20070531,000000,37.79,38.72,37.79,38.64,26498,0
+CVCO.US,D,20070601,000000,38.75,39.36,38.09,38.16,13722,0
+CVCO.US,D,20070604,000000,37.99,38.71,37.43,38.4,22221,0
+CVCO.US,D,20070605,000000,38.13,39.45,37.7,37.91,28869,0
+CVCO.US,D,20070606,000000,37.5,37.91,36.77,37.04,17499,0
+CVCO.US,D,20070607,000000,36.7,36.83,35.78,35.87,42143,0
+CVCO.US,D,20070608,000000,36,36.72,35.05,35.76,75024,0
+CVCO.US,D,20070611,000000,35.59,36.22,35.16,35.18,36035,0
+CVCO.US,D,20070612,000000,34.93,35.02,33.77,33.86,45467,0
+CVCO.US,D,20070613,000000,33.7,34.24,33.52,33.99,67297,0
+CVCO.US,D,20070614,000000,34.08,34.93,33.95,34.25,62348,0
+CVCO.US,D,20070615,000000,34.82,34.82,33.95,34.17,78659,0
+CVCO.US,D,20070618,000000,33.84,35.06,33.84,34.67,40838,0
+CVCO.US,D,20070619,000000,34.34,34.51,33.79,34.36,44952,0
+CVCO.US,D,20070620,000000,34.52,35.09,34.33,34.65,40740,0
+CVCO.US,D,20070621,000000,34.39,35.69,34.39,35.69,27784,0
+CVCO.US,D,20070622,000000,35.36,37.03,35.35,36.9,864621,0
+CVCO.US,D,20070625,000000,36.7,37.69,36.7,36.99,59867,0
+CVCO.US,D,20070626,000000,36.95,38.08,36.9,37.95,70259,0
+CVCO.US,D,20070627,000000,37.46,37.92,37.42,37.72,55231,0
+CVCO.US,D,20070628,000000,37.8,37.8,37.21,37.45,56194,0
+CVCO.US,D,20070629,000000,37.68,37.68,37.45,37.52,15131,0
+CVCO.US,D,20070702,000000,37.34,37.73,37.04,37.09,76334,0
+CVCO.US,D,20070703,000000,36.83,37.25,35.79,36.05,39354,0
+CVCO.US,D,20070705,000000,35.82,36.45,34.32,34.9,33398,0
+CVCO.US,D,20070706,000000,34.9,35.45,34.63,34.8,49910,0
+CVCO.US,D,20070709,000000,34.57,34.67,34.25,34.55,53549,0
+CVCO.US,D,20070710,000000,34.77,35.1,34.5,34.92,57238,0
+CVCO.US,D,20070711,000000,35.66,36.17,34.25,34.63,121297,0
+CVCO.US,D,20070712,000000,34.47,35.71,34.2,35.7,17673,0
+CVCO.US,D,20070713,000000,35.45,36.79,35.09,36.69,33355,0
+CVCO.US,D,20070716,000000,36.05,36.07,35.27,35.73,48362,0
+CVCO.US,D,20070717,000000,35.42,36.36,34.97,36.05,39605,0
+CVCO.US,D,20070718,000000,35.93,36.99,35.93,36.84,24895,0
+CVCO.US,D,20070719,000000,36.5,37.79,36.18,37.57,46001,0
+CVCO.US,D,20070720,000000,37.99,38.11,37.15,37.85,34503,0
+CVCO.US,D,20070723,000000,37.65,37.7,36.68,36.87,44859,0
+CVCO.US,D,20070724,000000,36.29,36.52,35.27,35.27,26431,0
+CVCO.US,D,20070725,000000,35.72,36.33,35.22,35.78,36659,0
+CVCO.US,D,20070726,000000,35.11,35.5,34.93,35.5,27214,0
+CVCO.US,D,20070727,000000,34.31,35.64,32.04,33.41,133332,0
+CVCO.US,D,20070730,000000,34.95,34.95,33.77,34.1,49643,0
+CVCO.US,D,20070731,000000,35.52,35.52,34.15,34.65,31810,0
+CVCO.US,D,20070801,000000,34.04,35.48,33.67,34.11,58324,0
+CVCO.US,D,20070802,000000,34,35.06,34,34.89,39407,0
+CVCO.US,D,20070803,000000,35.19,35.19,34.39,34.53,33331,0
+CVCO.US,D,20070806,000000,34.75,35.96,34.3,35.42,53559,0
+CVCO.US,D,20070807,000000,35,38.25,35,38.12,55673,0
+CVCO.US,D,20070808,000000,38.52,41.95,38.07,39.98,170859,0
+CVCO.US,D,20070809,000000,40.5,43.15,39.33,39.4,160886,0
+CVCO.US,D,20070810,000000,38.67,39.71,35.2,35.72,75391,0
+CVCO.US,D,20070813,000000,36,36.57,34.68,35.05,60893,0
+CVCO.US,D,20070814,000000,35.27,35.52,34.44,34.69,28504,0
+CVCO.US,D,20070815,000000,34.95,35.53,34.45,34.64,65410,0
+CVCO.US,D,20070816,000000,34.25,35.37,34,34.58,59213,0
+CVCO.US,D,20070817,000000,34.78,36.76,34.1,35.25,63311,0
+CVCO.US,D,20070820,000000,34.2,35.04,33.9,34.28,24225,0
+CVCO.US,D,20070821,000000,34.1,34.75,33.87,34.16,30184,0
+CVCO.US,D,20070822,000000,34.01,34.27,34,34.01,37844,0
+CVCO.US,D,20070823,000000,34.25,34.74,34.07,34.55,24848,0
+CVCO.US,D,20070824,000000,34.13,35.2,33.97,34.54,32710,0
+CVCO.US,D,20070827,000000,33.99,35.9,33.99,34.91,31198,0
+CVCO.US,D,20070828,000000,34.37,35.32,34.31,34.77,25851,0
+CVCO.US,D,20070829,000000,34.56,34.85,34.2,34.85,20041,0
+CVCO.US,D,20070830,000000,34.36,35.51,34.36,35.17,33586,0
+CVCO.US,D,20070831,000000,35.11,36,34.86,35.12,28103,0
+CVCO.US,D,20070904,000000,34.65,35.6,34.53,35.43,24417,0
+CVCO.US,D,20070905,000000,35.01,35.26,34.29,34.39,21626,0
+CVCO.US,D,20070906,000000,34.27,34.91,34.12,34.67,9425,0
+CVCO.US,D,20070907,000000,34.36,34.92,34.09,34.25,14069,0
+CVCO.US,D,20070910,000000,34.19,34.49,34.01,34.22,17821,0
+CVCO.US,D,20070911,000000,34.28,34.71,34.01,34.21,75967,0
+CVCO.US,D,20070912,000000,34.21,34.24,33.72,33.99,48123,0
+CVCO.US,D,20070913,000000,33.8,35.08,33.8,34.83,22304,0
+CVCO.US,D,20070914,000000,34.36,35.26,34.05,35,66933,0
+CVCO.US,D,20070917,000000,34.71,35.49,34.71,34.87,20934,0
+CVCO.US,D,20070918,000000,34.82,34.96,34.5,34.96,30653,0
+CVCO.US,D,20070919,000000,35.01,36.2,32.81,33.27,54920,0
+CVCO.US,D,20070920,000000,33.44,34.84,33.39,34.48,31010,0
+CVCO.US,D,20070921,000000,34.27,34.62,33.59,33.9,74357,0
+CVCO.US,D,20070924,000000,33.82,34.84,33.74,33.79,49860,0
+CVCO.US,D,20070925,000000,33.67,33.79,32.82,33.15,32502,0
+CVCO.US,D,20070926,000000,32.65,33.58,32.64,33.21,11300,0
+CVCO.US,D,20070927,000000,33.11,33.88,33.1,33.86,11920,0
+CVCO.US,D,20070928,000000,33.9,33.98,33.24,33.5,17987,0
+CVCO.US,D,20071001,000000,33.42,34.32,33.3,34.1,22235,0
+CVCO.US,D,20071002,000000,34.39,36.01,34.39,36.01,36072,0
+CVCO.US,D,20071003,000000,35.78,36.75,35.1,36.02,25351,0
+CVCO.US,D,20071004,000000,36.92,36.92,35.93,36.2,18648,0
+CVCO.US,D,20071005,000000,36.24,37.16,36.24,36.84,34896,0
+CVCO.US,D,20071008,000000,36.68,37.14,36.25,36.52,12473,0
+CVCO.US,D,20071009,000000,37,37.1,36.48,36.6,17304,0
+CVCO.US,D,20071010,000000,36.53,37.08,36.37,36.49,19457,0
+CVCO.US,D,20071011,000000,36.59,37.16,36.21,36.42,25987,0
+CVCO.US,D,20071012,000000,36.33,37.13,36.16,36.16,16934,0
+CVCO.US,D,20071015,000000,36.08,36.95,35,35.03,12241,0
+CVCO.US,D,20071016,000000,34.22,34.3,33.64,34.1,20762,0
+CVCO.US,D,20071017,000000,34.75,34.75,33.6,34.07,16252,0
+CVCO.US,D,20071018,000000,33.54,34.29,33.54,34.29,30085,0
+CVCO.US,D,20071019,000000,34.24,34.57,33.96,33.96,7580,0
+CVCO.US,D,20071022,000000,33.95,34.43,33.57,34,16989,0
+CVCO.US,D,20071023,000000,34.36,35.08,34.36,34.59,5950,0
+CVCO.US,D,20071024,000000,34.59,35.76,34.01,35.76,32354,0
+CVCO.US,D,20071025,000000,35.28,36.86,35.28,36.8,12673,0
+CVCO.US,D,20071026,000000,36.6,39.33,35.01,38.33,37690,0
+CVCO.US,D,20071029,000000,38.5,38.91,37.1,37.41,17768,0
+CVCO.US,D,20071030,000000,37.19,37.72,37,37.72,13393,0
+CVCO.US,D,20071031,000000,37.76,39.4,37.08,39.31,30793,0
+CVCO.US,D,20071101,000000,39.14,39.87,38.3,39.47,17835,0
+CVCO.US,D,20071102,000000,39.16,39.88,38.51,38.51,15724,0
+CVCO.US,D,20071105,000000,37.6,38.45,37.1,37.91,13626,0
+CVCO.US,D,20071106,000000,37.74,37.75,36.82,36.94,8536,0
+CVCO.US,D,20071107,000000,36.99,37.64,36.05,36.31,15634,0
+CVCO.US,D,20071108,000000,36.27,37.94,36.27,37.38,18370,0
+CVCO.US,D,20071109,000000,37.28,37.81,36.89,37.8,18402,0
+CVCO.US,D,20071112,000000,37.69,37.98,36.02,36.02,16127,0
+CVCO.US,D,20071113,000000,36.12,36.81,35.25,36.64,17581,0
+CVCO.US,D,20071114,000000,35.93,36.87,35.93,36.4,6325,0
+CVCO.US,D,20071115,000000,37.14,37.24,36.37,37.24,15862,0
+CVCO.US,D,20071116,000000,37.21,37.96,37.02,37.71,7854,0
+CVCO.US,D,20071119,000000,37.35,37.35,36.76,37.06,8050,0
+CVCO.US,D,20071120,000000,36.99,37.77,36.95,37.54,8196,0
+CVCO.US,D,20071121,000000,37.18,37.18,35.46,36.38,28928,0
+CVCO.US,D,20071123,000000,36.47,36.47,36.47,36.47,889,0
+CVCO.US,D,20071126,000000,36.39,36.79,35.66,35.95,14099,0
+CVCO.US,D,20071127,000000,36.03,37.39,35.99,37.13,11528,0
+CVCO.US,D,20071128,000000,37.4,38.5,37.05,38.42,30907,0
+CVCO.US,D,20071129,000000,38.19,39.52,38.19,38.89,8031,0
+CVCO.US,D,20071130,000000,38.76,39.4,37.74,37.74,7085,0
+CVCO.US,D,20071203,000000,37.58,38,36.26,36.88,16815,0
+CVCO.US,D,20071204,000000,36.61,36.66,36.11,36.11,10069,0
+CVCO.US,D,20071205,000000,36.32,36.9,36.31,36.38,15258,0
+CVCO.US,D,20071206,000000,36.43,37.29,36.13,37.29,20791,0
+CVCO.US,D,20071207,000000,37.48,37.49,35.78,37.18,45804,0
+CVCO.US,D,20071210,000000,37.18,37.28,36.37,37.13,10846,0
+CVCO.US,D,20071211,000000,37.1,37.24,36.09,36.59,40584,0
+CVCO.US,D,20071212,000000,37.05,37.17,35.78,35.78,25696,0
+CVCO.US,D,20071213,000000,35.75,35.75,34.16,35.06,18122,0
+CVCO.US,D,20071214,000000,34.74,34.99,34.21,34.34,25333,0
+CVCO.US,D,20071217,000000,34.07,34.98,34.07,34.55,15886,0
+CVCO.US,D,20071218,000000,34.2,34.49,34.06,34.2,21625,0
+CVCO.US,D,20071219,000000,34.96,34.99,33.63,33.94,28287,0
+CVCO.US,D,20071220,000000,34.28,34.35,33.22,33.28,35102,0
+CVCO.US,D,20071221,000000,33.13,33.13,27.65,28.1,1384212,0
+CVCO.US,D,20071224,000000,29.96,29.96,28.8,28.96,233589,0
+CVCO.US,D,20071226,000000,28.93,29.23,28.85,28.87,156430,0
+CVCO.US,D,20071227,000000,28.19,31.18,28.19,30.1,103592,0
+CVCO.US,D,20071228,000000,30.54,31.67,30,31.41,55591,0
+CVCO.US,D,20071231,000000,30.98,34.1,30,33.84,81968,0
+CVCO.US,D,20080102,000000,34.11,34.57,30.91,31.09,69017,0
+CVCO.US,D,20080103,000000,31,31.76,28.87,29.39,87434,0
+CVCO.US,D,20080104,000000,29.26,30.25,27.12,29.53,105246,0
+CVCO.US,D,20080107,000000,29.47,29.59,28.1,29.27,90988,0
+CVCO.US,D,20080108,000000,29.82,31.71,28.11,28.65,87854,0
+CVCO.US,D,20080109,000000,29.3,32.04,28.1,31.85,132600,0
+CVCO.US,D,20080110,000000,31.14,32.8,28.24,31.31,127301,0
+CVCO.US,D,20080111,000000,30.8,31.78,29.05,31.3,160692,0
+CVCO.US,D,20080114,000000,31.91,32.92,29.91,32.66,136897,0
+CVCO.US,D,20080115,000000,32.71,32.75,30.02,31.85,87698,0
+CVCO.US,D,20080116,000000,32.25,37.12,31.75,33.13,195359,0
+CVCO.US,D,20080117,000000,33.08,36.3,33.08,34.71,160647,0
+CVCO.US,D,20080118,000000,34.79,35.92,32.75,34.47,142624,0
+CVCO.US,D,20080122,000000,31.83,39.47,31.83,37.56,354515,0
+CVCO.US,D,20080123,000000,37,39.5,36.12,37.62,208924,0
+CVCO.US,D,20080124,000000,37.63,39.95,31.76,34.64,271490,0
+CVCO.US,D,20080125,000000,34.2,34.44,30.04,31.48,289129,0
+CVCO.US,D,20080128,000000,30.95,35.5,30,33.6,147943,0
+CVCO.US,D,20080129,000000,33.66,36.35,31.67,34.97,207935,0
+CVCO.US,D,20080130,000000,34.4,35.31,30.78,31.14,258650,0
+CVCO.US,D,20080131,000000,30.46,33.03,29.56,32.87,244007,0
+CVCO.US,D,20080201,000000,32.9,33.93,31.05,32.81,171534,0
+CVCO.US,D,20080204,000000,32.27,32.27,29.9,30.65,152365,0
+CVCO.US,D,20080205,000000,30.15,33,29.61,30.99,219931,0
+CVCO.US,D,20080206,000000,31,32.75,29.8,31.09,143286,0
+CVCO.US,D,20080207,000000,30.98,32.35,30.12,30.6,119656,0
+CVCO.US,D,20080208,000000,30.16,31.93,29.66,31.29,147728,0
+CVCO.US,D,20080211,000000,31.09,32.94,30.16,32.03,140446,0
+CVCO.US,D,20080212,000000,32.56,34.25,31.58,32.24,129629,0
+CVCO.US,D,20080213,000000,32.3,34.1,32.3,33.28,129691,0
+CVCO.US,D,20080214,000000,32.86,34.95,32.2,32.45,132005,0
+CVCO.US,D,20080215,000000,32.82,32.82,30.31,31.26,197651,0
+CVCO.US,D,20080219,000000,30.9,32.45,30.4,30.8,167843,0
+CVCO.US,D,20080220,000000,31.01,32.95,30.25,32.53,121901,0
+CVCO.US,D,20080221,000000,32.79,33.47,30.57,30.97,102780,0
+CVCO.US,D,20080222,000000,30.75,31.52,30.41,31.35,73971,0
+CVCO.US,D,20080225,000000,31.37,33.55,31.37,33.29,161364,0
+CVCO.US,D,20080226,000000,32.61,38.2,32.61,35.97,282975,0
+CVCO.US,D,20080227,000000,35.57,37.45,32.52,34.13,178862,0
+CVCO.US,D,20080228,000000,33.34,35.9,32.53,35.27,106101,0
+CVCO.US,D,20080229,000000,34.61,34.61,31.6,32.94,145028,0
+CVCO.US,D,20080303,000000,32.45,32.98,31.6,32.44,169355,0
+CVCO.US,D,20080304,000000,32.44,34.28,31.52,33.67,190899,0
+CVCO.US,D,20080305,000000,33.26,34.75,31.58,32.87,154894,0
+CVCO.US,D,20080306,000000,32.97,33.6,30.25,30.56,294975,0
+CVCO.US,D,20080307,000000,30.45,32.66,29.65,30.63,289549,0
+CVCO.US,D,20080310,000000,31.13,32.11,29.27,29.56,131243,0
+CVCO.US,D,20080311,000000,30.79,34,29.89,33.03,213313,0
+CVCO.US,D,20080312,000000,33.89,34.5,31.03,31.6,159160,0
+CVCO.US,D,20080313,000000,31.12,35.44,30.52,34.99,246921,0
+CVCO.US,D,20080314,000000,34.79,35.27,33.01,34.55,98779,0
+CVCO.US,D,20080317,000000,33.9,36.35,33.01,35.6,123318,0
+CVCO.US,D,20080318,000000,36.04,38.53,35.03,37.52,323108,0
+CVCO.US,D,20080319,000000,38.11,38.99,35.08,35.5,184913,0
+CVCO.US,D,20080320,000000,35.39,37.3,32.36,32.95,2607839,0
+CVCO.US,D,20080324,000000,33.2,34.42,32.06,34.34,251807,0
+CVCO.US,D,20080325,000000,35.09,37,34.85,35.91,175012,0
+CVCO.US,D,20080326,000000,36.77,36.77,34.76,35.51,79688,0
+CVCO.US,D,20080327,000000,35.34,36.15,34.05,35.58,114547,0
+CVCO.US,D,20080328,000000,35.42,35.82,34.47,34.56,124336,0
+CVCO.US,D,20080331,000000,34.41,35.53,34.19,35.04,70492,0
+CVCO.US,D,20080401,000000,35.45,36.75,34.95,36.2,65850,0
+CVCO.US,D,20080402,000000,36.14,37.53,36.14,37.35,110822,0
+CVCO.US,D,20080403,000000,37.06,37.63,36.74,37.13,109135,0
+CVCO.US,D,20080404,000000,36.96,37.98,36.85,37.54,76716,0
+CVCO.US,D,20080407,000000,37.65,38.21,37.14,37.21,47993,0
+CVCO.US,D,20080408,000000,37.11,37.74,36.72,37.36,60266,0
+CVCO.US,D,20080409,000000,37.65,37.76,36.76,37.01,36846,0
+CVCO.US,D,20080410,000000,36.79,37.88,36.36,37.3,44104,0
+CVCO.US,D,20080411,000000,37,37.77,37,37.35,31870,0
+CVCO.US,D,20080414,000000,37.09,37.69,36.93,37.43,40967,0
+CVCO.US,D,20080415,000000,37.51,37.73,36.34,37,27371,0
+CVCO.US,D,20080416,000000,37.34,37.34,36.36,36.89,49803,0
+CVCO.US,D,20080417,000000,37.06,37.57,36.57,37.55,36324,0
+CVCO.US,D,20080418,000000,37.51,38.15,37.51,37.56,74532,0
+CVCO.US,D,20080421,000000,37.23,38,37,37.77,23972,0
+CVCO.US,D,20080422,000000,37.51,38.91,37.37,37.77,36560,0
+CVCO.US,D,20080423,000000,37.79,38.48,37.65,38.25,22057,0
+CVCO.US,D,20080424,000000,37.81,38.46,37.59,38.43,40374,0
+CVCO.US,D,20080425,000000,38.5,38.89,38.12,38.8,24017,0
+CVCO.US,D,20080428,000000,38.81,40.41,38.53,39.95,52408,0
+CVCO.US,D,20080429,000000,39.88,41.36,39.6,40.24,46034,0
+CVCO.US,D,20080430,000000,39.9,40.91,39.83,39.92,13367,0
+CVCO.US,D,20080501,000000,39.92,41.6,38.81,39.87,58126,0
+CVCO.US,D,20080502,000000,39.57,39.68,38.81,39.09,14606,0
+CVCO.US,D,20080505,000000,38.78,39.18,37,37.23,51059,0
+CVCO.US,D,20080506,000000,37.02,37.86,35.81,37.26,34908,0
+CVCO.US,D,20080507,000000,37.29,37.29,35.86,36.2,28107,0
+CVCO.US,D,20080508,000000,36.23,37.53,36.2,36.27,25362,0
+CVCO.US,D,20080509,000000,35.84,36.62,35.84,36.12,43913,0
+CVCO.US,D,20080512,000000,36.14,36.36,36,36.36,17983,0
+CVCO.US,D,20080513,000000,36.3,37.46,36,37.44,16371,0
+CVCO.US,D,20080514,000000,37.18,37.87,37.18,37.6,10500,0
+CVCO.US,D,20080515,000000,37.22,38.49,36.36,37.7,26749,0
+CVCO.US,D,20080516,000000,37.7,38.13,36.46,36.71,23212,0
+CVCO.US,D,20080519,000000,36.36,37.48,36.36,37.16,11583,0
+CVCO.US,D,20080520,000000,37,37.17,36.24,36.96,17767,0
+CVCO.US,D,20080521,000000,37.31,38.74,37.31,38.26,35180,0
+CVCO.US,D,20080522,000000,38.04,38.9,36.45,36.56,39855,0
+CVCO.US,D,20080523,000000,36.65,37.42,36,36.4,29978,0
+CVCO.US,D,20080527,000000,36.4,37.13,36,36.63,13475,0
+CVCO.US,D,20080528,000000,36.85,37.65,36.15,37.25,17166,0
+CVCO.US,D,20080529,000000,36.99,38.85,36.6,38.49,22199,0
+CVCO.US,D,20080530,000000,38.5,38.5,37.94,38.34,7854,0
+CVCO.US,D,20080602,000000,37.61,37.72,36.25,36.31,30399,0
+CVCO.US,D,20080603,000000,36.62,37.25,36.09,36.2,15473,0
+CVCO.US,D,20080604,000000,36.1,37.34,36.1,37.16,20335,0
+CVCO.US,D,20080605,000000,36.79,38.9,36.75,38.5,29646,0
+CVCO.US,D,20080606,000000,38.68,38.78,37.32,37.41,27157,0
+CVCO.US,D,20080609,000000,37.96,37.96,36.63,37.03,29802,0
+CVCO.US,D,20080610,000000,37.26,37.33,36.12,36.67,34923,0
+CVCO.US,D,20080611,000000,36.74,36.87,36.1,36.46,21761,0
+CVCO.US,D,20080612,000000,36.57,37.69,36.47,37.41,18505,0
+CVCO.US,D,20080613,000000,37.5,38.72,37.15,37.99,28475,0
+CVCO.US,D,20080616,000000,37.57,38.86,37.56,38.05,17807,0
+CVCO.US,D,20080617,000000,38.58,38.65,37.8,38.24,12573,0
+CVCO.US,D,20080618,000000,38.54,38.54,37.6,38.45,16751,0
+CVCO.US,D,20080619,000000,38.73,39.14,38.05,39.14,13894,0
+CVCO.US,D,20080620,000000,39.02,39.02,37.9,38.91,40737,0
+CVCO.US,D,20080623,000000,38.95,38.95,37.95,38.12,33708,0
+CVCO.US,D,20080624,000000,37.99,37.99,36.18,36.18,38517,0
+CVCO.US,D,20080625,000000,36.71,36.89,36.06,36.08,21230,0
+CVCO.US,D,20080626,000000,36.03,36.07,34.83,34.94,37244,0
+CVCO.US,D,20080627,000000,35.31,35.31,33.05,33.39,687297,0
+CVCO.US,D,20080630,000000,33.21,33.75,32.03,32.73,76416,0
+CVCO.US,D,20080701,000000,32.5,33.21,32.12,33.02,58987,0
+CVCO.US,D,20080702,000000,32.76,33.21,32.45,32.74,53520,0
+CVCO.US,D,20080703,000000,32.73,33.08,32.55,32.69,23510,0
+CVCO.US,D,20080707,000000,32.66,33.4,32.58,32.9,49212,0
+CVCO.US,D,20080708,000000,33.21,34.5,32.61,34.2,34414,0
+CVCO.US,D,20080709,000000,34.23,34.23,32.54,32.54,20480,0
+CVCO.US,D,20080710,000000,32.67,32.76,31.57,32,178858,0
+CVCO.US,D,20080711,000000,31.77,32.3,31.68,32.12,50241,0
+CVCO.US,D,20080714,000000,32.89,32.89,31.51,31.84,38705,0
+CVCO.US,D,20080715,000000,31.37,32.93,31.36,32.14,74577,0
+CVCO.US,D,20080716,000000,31.88,32.89,31.64,32.79,62395,0
+CVCO.US,D,20080717,000000,32.99,34.82,32.64,33.36,81593,0
+CVCO.US,D,20080718,000000,33.45,34.68,31.88,31.94,36546,0
+CVCO.US,D,20080721,000000,32.19,34.69,31.45,32.01,27175,0
+CVCO.US,D,20080722,000000,31.9,32.33,31.41,31.98,50383,0
+CVCO.US,D,20080723,000000,31.52,32.83,31.33,31.76,98324,0
+CVCO.US,D,20080724,000000,31.97,33.97,31.64,32,114576,0
+CVCO.US,D,20080725,000000,30.42,33.46,30.42,31.76,131222,0
+CVCO.US,D,20080728,000000,31.02,31.66,30.01,30.68,90689,0
+CVCO.US,D,20080729,000000,30.61,32.59,30.61,32,59726,0
+CVCO.US,D,20080730,000000,32.25,33.49,31.12,33.08,64061,0
+CVCO.US,D,20080731,000000,32.66,34.29,32.57,33.7,52959,0
+CVCO.US,D,20080801,000000,33.74,34.88,32.64,34.39,48706,0
+CVCO.US,D,20080804,000000,34.39,34.99,34.33,34.65,64477,0
+CVCO.US,D,20080805,000000,35.02,36.36,34.55,35.97,45927,0
+CVCO.US,D,20080806,000000,36.1,37.29,35.7,36.75,37556,0
+CVCO.US,D,20080807,000000,36.37,36.47,34.62,34.84,35516,0
+CVCO.US,D,20080808,000000,34.69,35.71,34.17,35.53,40535,0
+CVCO.US,D,20080811,000000,35.74,37.63,35.03,37.58,34618,0
+CVCO.US,D,20080812,000000,37.51,38.44,37.14,37.59,37872,0
+CVCO.US,D,20080813,000000,37.43,37.99,35.56,36.51,28834,0
+CVCO.US,D,20080814,000000,36.15,37.23,35.2,36.92,10310,0
+CVCO.US,D,20080815,000000,37.37,37.37,36.36,36.96,29720,0
+CVCO.US,D,20080818,000000,36.9,37.52,36.52,36.77,17246,0
+CVCO.US,D,20080819,000000,36.51,36.59,35.82,36.11,19592,0
+CVCO.US,D,20080820,000000,36.41,37,35.4,36.02,19767,0
+CVCO.US,D,20080821,000000,35.61,37.5,35.61,37.07,29602,0
+CVCO.US,D,20080822,000000,37.2,37.49,36.76,37.47,17940,0
+CVCO.US,D,20080825,000000,37.22,37.22,35.47,35.52,28300,0
+CVCO.US,D,20080826,000000,35.22,35.3,32,32.26,57314,0
+CVCO.US,D,20080827,000000,32.17,33.84,32.09,33.71,43052,0
+CVCO.US,D,20080828,000000,33.75,35.26,33.1,35.12,27267,0
+CVCO.US,D,20080829,000000,35.24,35.24,34.32,35.01,20700,0
+CVCO.US,D,20080902,000000,35.48,36.6,34.17,35.57,35280,0
+CVCO.US,D,20080903,000000,35.97,35.97,33.82,34.66,15287,0
+CVCO.US,D,20080904,000000,34.89,34.89,33.39,33.86,28919,0
+CVCO.US,D,20080905,000000,34.1,34.42,31.98,34.36,28416,0
+CVCO.US,D,20080908,000000,35.02,35.02,33.07,33.71,37704,0
+CVCO.US,D,20080909,000000,34.13,34.58,33.13,33.63,35612,0
+CVCO.US,D,20080910,000000,34.24,34.24,33.45,33.83,21724,0
+CVCO.US,D,20080911,000000,33.47,34,33.14,33.77,43309,0
+CVCO.US,D,20080912,000000,33.93,34.11,33.3,33.64,17539,0
+CVCO.US,D,20080915,000000,32.99,33.92,32.99,33.32,18926,0
+CVCO.US,D,20080916,000000,33.08,35.15,32.93,35.11,34070,0
+CVCO.US,D,20080917,000000,34.58,35.25,34.2,34.45,54852,0
+CVCO.US,D,20080918,000000,35.24,36.96,34.31,35.07,82742,0
+CVCO.US,D,20080919,000000,36.71,37,34.72,36.85,139311,0
+CVCO.US,D,20080922,000000,36.21,36.99,33.9,34,46845,0
+CVCO.US,D,20080923,000000,34.09,35.8,34.09,34.87,52461,0
+CVCO.US,D,20080924,000000,35.68,35.68,34.57,35.22,24560,0
+CVCO.US,D,20080925,000000,35.45,36.5,34.95,35.99,45583,0
+CVCO.US,D,20080926,000000,35.57,37,35.57,36.73,81926,0
+CVCO.US,D,20080929,000000,36.23,36.97,34.55,35.79,25597,0
+CVCO.US,D,20080930,000000,35.57,37.13,34.65,36.15,21681,0
+CVCO.US,D,20081001,000000,36.47,36.8,34.71,36.15,21173,0
+CVCO.US,D,20081002,000000,35.85,36.67,35.07,35.31,20213,0
+CVCO.US,D,20081003,000000,35.36,35.93,32.03,33.2,101906,0
+CVCO.US,D,20081006,000000,32.79,34.92,32,32.96,45148,0
+CVCO.US,D,20081007,000000,33.41,34.05,31.83,31.85,24197,0
+CVCO.US,D,20081008,000000,31.25,33.13,31.08,31.43,26875,0
+CVCO.US,D,20081009,000000,32.02,32.44,29.19,29.19,37446,0
+CVCO.US,D,20081010,000000,28.79,30.26,28.53,30.03,45644,0
+CVCO.US,D,20081013,000000,31.57,33.77,30.01,32.47,33862,0
+CVCO.US,D,20081014,000000,32.37,33.5,30.79,33.36,21290,0
+CVCO.US,D,20081015,000000,32.87,33.25,29.47,29.87,18503,0
+CVCO.US,D,20081016,000000,29.87,33.48,29.38,33.17,83430,0
+CVCO.US,D,20081017,000000,32.35,33.35,30.36,30.59,56215,0
+CVCO.US,D,20081020,000000,30.9,31.97,30.25,31.27,26436,0
+CVCO.US,D,20081021,000000,30.85,32.73,30.25,31.55,24296,0
+CVCO.US,D,20081022,000000,30.94,32.57,30.4,30.4,17099,0
+CVCO.US,D,20081023,000000,30.77,32.33,29.26,29.36,68915,0
+CVCO.US,D,20081024,000000,28.23,29.39,27.28,28,45531,0
+CVCO.US,D,20081027,000000,27.91,28.33,27.04,27.04,29636,0
+CVCO.US,D,20081028,000000,27.5,30.75,27.05,30.34,27457,0
+CVCO.US,D,20081029,000000,30.58,30.97,28.71,30.22,20980,0
+CVCO.US,D,20081030,000000,30.89,31.74,29.81,31.6,23001,0
+CVCO.US,D,20081031,000000,31.43,34.03,31.3,34.03,25358,0
+CVCO.US,D,20081103,000000,34.03,34.74,33.11,34.66,35653,0
+CVCO.US,D,20081104,000000,34.99,35.25,32.55,33.82,33600,0
+CVCO.US,D,20081105,000000,33.46,33.46,30.75,30.84,27162,0
+CVCO.US,D,20081106,000000,30.71,31.67,29.9,30.21,27946,0
+CVCO.US,D,20081107,000000,30.37,30.68,29.85,30.59,12447,0
+CVCO.US,D,20081110,000000,30.99,30.99,29.44,29.44,14750,0
+CVCO.US,D,20081111,000000,29.32,29.51,28.38,29.12,19772,0
+CVCO.US,D,20081112,000000,28.75,28.75,27.19,27.19,14835,0
+CVCO.US,D,20081113,000000,27.37,28.94,25.51,28.71,20313,0
+CVCO.US,D,20081114,000000,28.29,28.68,27,27.12,17206,0
+CVCO.US,D,20081117,000000,27,27.72,26.01,26.66,7717,0
+CVCO.US,D,20081118,000000,26.77,27.06,25.07,25.51,31626,0
+CVCO.US,D,20081119,000000,25.54,25.83,23.63,23.66,13793,0
+CVCO.US,D,20081120,000000,23.51,25.01,21.9,21.9,26923,0
+CVCO.US,D,20081121,000000,22.16,25.69,21.9,24.5,22906,0
+CVCO.US,D,20081124,000000,24.79,25.99,22.33,25.89,25632,0
+CVCO.US,D,20081125,000000,26.24,26.74,25.45,26.74,22755,0
+CVCO.US,D,20081126,000000,26.16,28.48,26.16,28.43,26558,0
+CVCO.US,D,20081128,000000,28.43,30.45,28.28,30.26,21551,0
+CVCO.US,D,20081201,000000,29.61,29.83,25.62,25.99,21117,0
+CVCO.US,D,20081202,000000,26.34,28.51,24.96,27.33,14507,0
+CVCO.US,D,20081203,000000,26.76,29.43,26.36,28.24,25148,0
+CVCO.US,D,20081204,000000,28.03,30.49,27.63,29.45,29089,0
+CVCO.US,D,20081205,000000,29.21,30.89,28.14,30.89,19374,0
+CVCO.US,D,20081208,000000,31.14,31.73,30.56,31.66,39520,0
+CVCO.US,D,20081209,000000,31.31,32.14,30.3,31.14,30162,0
+CVCO.US,D,20081210,000000,31.55,31.76,30.8,31.53,28383,0
+CVCO.US,D,20081211,000000,31.19,32.14,30.06,30.06,19489,0
+CVCO.US,D,20081212,000000,29.7,31.98,28.81,31.93,31761,0
+CVCO.US,D,20081215,000000,31.99,32.13,28.55,29.01,36416,0
+CVCO.US,D,20081216,000000,29.68,30.45,28.16,30.15,43743,0
+CVCO.US,D,20081217,000000,29.97,31.67,29.71,30.41,50190,0
+CVCO.US,D,20081218,000000,30.49,31.98,29.81,29.81,26862,0
+CVCO.US,D,20081219,000000,31.12,31.48,25.28,26.2,169305,0
+CVCO.US,D,20081222,000000,26.72,27.2,24.34,25.02,54993,0
+CVCO.US,D,20081223,000000,25.22,25.47,24.14,24.18,31699,0
+CVCO.US,D,20081224,000000,24.31,24.31,23.25,23.78,24641,0
+CVCO.US,D,20081226,000000,23.81,24.33,23.3,23.45,14350,0
+CVCO.US,D,20081229,000000,23.47,24,23.25,23.51,23823,0
+CVCO.US,D,20081230,000000,23.86,24.24,23.79,24.21,26453,0
+CVCO.US,D,20081231,000000,24.31,27.08,24.11,26.89,39355,0
+CVCO.US,D,20090102,000000,26.99,27.19,25.86,25.94,8319,0
+CVCO.US,D,20090105,000000,26.05,26.19,25.08,25.83,27584,0
+CVCO.US,D,20090106,000000,26,26.76,25.33,26.6,16575,0
+CVCO.US,D,20090107,000000,26.2,26.98,25.29,25.38,8177,0
+CVCO.US,D,20090108,000000,25.58,26.85,25.34,26.69,28171,0
+CVCO.US,D,20090109,000000,26.61,27.24,25,25.2,22727,0
+CVCO.US,D,20090112,000000,25.09,26.67,23.85,23.85,15095,0
+CVCO.US,D,20090113,000000,23.87,24.4,23.87,24.01,8496,0
+CVCO.US,D,20090114,000000,23.78,24.17,23.34,23.45,22858,0
+CVCO.US,D,20090115,000000,23.28,23.79,23.24,23.67,37027,0
+CVCO.US,D,20090116,000000,23.99,23.99,23.24,23.67,11784,0
+CVCO.US,D,20090120,000000,23.42,23.42,22.53,22.53,10822,0
+CVCO.US,D,20090121,000000,22.77,23.51,22.4,23.41,6874,0
+CVCO.US,D,20090122,000000,23,23.37,22.92,23.17,5193,0
+CVCO.US,D,20090123,000000,23.05,24.63,22.66,24.22,16832,0
+CVCO.US,D,20090126,000000,24.18,24.93,23.71,23.93,8548,0
+CVCO.US,D,20090127,000000,23.94,25.81,23.82,24.93,11336,0
+CVCO.US,D,20090128,000000,25.25,25.4,24.8,25,10452,0
+CVCO.US,D,20090129,000000,24.79,24.79,23.65,23.65,4567,0
+CVCO.US,D,20090130,000000,23.1,24.88,22.95,24.48,19012,0
+CVCO.US,D,20090202,000000,24.23,24.76,23.68,24.74,23220,0
+CVCO.US,D,20090203,000000,24.87,25.73,24.72,25.01,15758,0
+CVCO.US,D,20090204,000000,24.96,25.53,24.21,24.27,10415,0
+CVCO.US,D,20090205,000000,24.17,24.99,23.87,24.69,7600,0
+CVCO.US,D,20090206,000000,24.74,25.2,24.42,25,22341,0
+CVCO.US,D,20090209,000000,24.83,25.09,24.75,24.86,7226,0
+CVCO.US,D,20090210,000000,24.54,24.73,23.27,23.55,25010,0
+CVCO.US,D,20090211,000000,23.6,23.96,23.6,23.89,16115,0
+CVCO.US,D,20090212,000000,23.59,25.21,23.12,23.77,14949,0
+CVCO.US,D,20090213,000000,23.73,24.58,23.39,24.42,7115,0
+CVCO.US,D,20090217,000000,23.77,24.15,23.34,23.72,5812,0
+CVCO.US,D,20090218,000000,23.83,24.03,23.15,23.81,11258,0
+CVCO.US,D,20090219,000000,24.45,24.45,22.53,22.84,11131,0
+CVCO.US,D,20090220,000000,22.78,23.4,22.53,22.81,22420,0
+CVCO.US,D,20090223,000000,23.07,23.07,22.01,22.05,25712,0
+CVCO.US,D,20090224,000000,22.02,22.67,21.89,22.66,20076,0
+CVCO.US,D,20090225,000000,22.6,22.62,21.96,22.18,14092,0
+CVCO.US,D,20090226,000000,22.31,22.91,21.9,22.1,25273,0
+CVCO.US,D,20090227,000000,22.1,22.76,21.8,22.1,19056,0
+CVCO.US,D,20090302,000000,22.1,22.13,21.81,22,42560,0
+CVCO.US,D,20090303,000000,22.27,22.27,20.14,20.38,18166,0
+CVCO.US,D,20090304,000000,20.68,21.98,20.33,21.02,31879,0
+CVCO.US,D,20090305,000000,20.63,20.63,19.84,20.1,40067,0
+CVCO.US,D,20090306,000000,20.15,20.59,19.64,20.02,33638,0
+CVCO.US,D,20090309,000000,19.76,20.31,19.06,19.25,35716,0
+CVCO.US,D,20090310,000000,19.66,19.87,18.8,19.55,33869,0
+CVCO.US,D,20090311,000000,19.77,21.26,19.46,20.02,19707,0
+CVCO.US,D,20090312,000000,19.82,20.48,19.46,20.02,39546,0
+CVCO.US,D,20090313,000000,20.06,20.69,19.28,19.51,25230,0
+CVCO.US,D,20090316,000000,20.1,20.1,18.89,19.46,25474,0
+CVCO.US,D,20090317,000000,19.39,20.51,19.03,20.51,33470,0
+CVCO.US,D,20090318,000000,20.25,20.39,19.18,19.57,39210,0
+CVCO.US,D,20090319,000000,19.84,20.14,19.66,19.74,19484,0
+CVCO.US,D,20090320,000000,19.98,20.29,19.17,19.17,74354,0
+CVCO.US,D,20090323,000000,19.74,20.12,19.37,20.12,64130,0
+CVCO.US,D,20090324,000000,19.92,21.05,19.83,19.91,34852,0
+CVCO.US,D,20090325,000000,20.11,22.77,19.88,22.52,70241,0
+CVCO.US,D,20090326,000000,22.78,24.55,22.31,24.55,31124,0
+CVCO.US,D,20090327,000000,24.03,24.87,22.93,23.07,20584,0
+CVCO.US,D,20090330,000000,22.54,23.22,21.74,23.03,16650,0
+CVCO.US,D,20090331,000000,23.38,24,23.1,23.6,11448,0
+CVCO.US,D,20090401,000000,23.25,23.82,23.11,23.45,26436,0
+CVCO.US,D,20090402,000000,24.05,25.26,23.61,24.88,26714,0
+CVCO.US,D,20090403,000000,24.9,25.15,24.27,24.48,12469,0
+CVCO.US,D,20090406,000000,24.44,24.44,23.6,24.37,18950,0
+CVCO.US,D,20090407,000000,23.96,24.38,23.94,23.97,13158,0
+CVCO.US,D,20090408,000000,24.22,24.63,24.21,24.59,7147,0
+CVCO.US,D,20090409,000000,24.9,26.5,24.68,25.91,30431,0
+CVCO.US,D,20090413,000000,25.68,26.04,24.72,25.4,24003,0
+CVCO.US,D,20090414,000000,24.95,25.69,24.22,24.39,13334,0
+CVCO.US,D,20090415,000000,24.25,24.87,24.12,24.86,42398,0
+CVCO.US,D,20090416,000000,25.17,25.54,24.54,25.24,38611,0
+CVCO.US,D,20090417,000000,25.33,26.73,25.18,26.72,18098,0
+CVCO.US,D,20090420,000000,26.22,26.22,23.78,23.87,24025,0
+CVCO.US,D,20090421,000000,23.71,24.1,23.61,24,27753,0
+CVCO.US,D,20090422,000000,23.7,24,23.23,23.39,21041,0
+CVCO.US,D,20090423,000000,23.48,24,23.48,23.74,35122,0
+CVCO.US,D,20090424,000000,24.04,24.31,23.39,23.66,21024,0
+CVCO.US,D,20090427,000000,23.04,24,23.04,23.48,41549,0
+CVCO.US,D,20090428,000000,23.14,23.97,23.14,23.58,9927,0
+CVCO.US,D,20090429,000000,23.84,24.59,23.66,23.9,15225,0
+CVCO.US,D,20090430,000000,24.11,24.11,23.44,23.44,20372,0
+CVCO.US,D,20090501,000000,23.43,23.67,23.4,23.5,35629,0
+CVCO.US,D,20090504,000000,23.55,24.49,23.5,24.49,32682,0
+CVCO.US,D,20090505,000000,24.27,25.39,23.69,23.76,23349,0
+CVCO.US,D,20090506,000000,24.09,24.76,23.31,24.03,50755,0
+CVCO.US,D,20090507,000000,24.39,25.71,23.83,24.71,63231,0
+CVCO.US,D,20090508,000000,25.16,26.36,24.95,26.36,33793,0
+CVCO.US,D,20090511,000000,26,26.23,25.06,25.86,35596,0
+CVCO.US,D,20090512,000000,25.94,26.03,24.89,25.56,12736,0
+CVCO.US,D,20090513,000000,25.09,25.09,24.21,24.36,40197,0
+CVCO.US,D,20090514,000000,24.54,25.33,23.61,24.74,18916,0
+CVCO.US,D,20090515,000000,23.6,24.2,23.5,23.65,25005,0
+CVCO.US,D,20090518,000000,23.87,23.93,23.45,23.63,45301,0
+CVCO.US,D,20090519,000000,23.68,24.22,23.64,23.75,34926,0
+CVCO.US,D,20090520,000000,24.1,24.64,23.31,23.52,61269,0
+CVCO.US,D,20090521,000000,23.25,23.64,23.01,23.23,47063,0
+CVCO.US,D,20090522,000000,23.06,24.31,22.9,22.9,25136,0
+CVCO.US,D,20090526,000000,22.8,23.88,22.8,23.57,28282,0
+CVCO.US,D,20090527,000000,23.35,24.06,22.55,22.61,24103,0
+CVCO.US,D,20090528,000000,22.51,23.31,22.48,23.02,15924,0
+CVCO.US,D,20090529,000000,23.1,23.1,22.52,23,12672,0
+CVCO.US,D,20090601,000000,23.34,23.59,22.7,23.03,21656,0
+CVCO.US,D,20090602,000000,23.04,23.22,22.55,23.05,29043,0
+CVCO.US,D,20090603,000000,22.93,23.42,22.53,23.42,20817,0
+CVCO.US,D,20090604,000000,23.67,23.67,22.7,23.01,38021,0
+CVCO.US,D,20090605,000000,23.14,23.14,22.53,22.71,14016,0
+CVCO.US,D,20090608,000000,22.88,23.39,22.58,22.85,10746,0
+CVCO.US,D,20090609,000000,22.67,23.25,22.67,23.13,23686,0
+CVCO.US,D,20090610,000000,23.25,23.38,22.67,23.27,21034,0
+CVCO.US,D,20090611,000000,23.42,23.55,23.14,23.29,51954,0
+CVCO.US,D,20090612,000000,23.14,23.93,23.07,23.93,22628,0
+CVCO.US,D,20090615,000000,23.6,23.8,23.26,23.4,10910,0
+CVCO.US,D,20090616,000000,23.72,24.3,23.06,23.06,11228,0
+CVCO.US,D,20090617,000000,23.14,23.82,22.61,23.4,7375,0
+CVCO.US,D,20090618,000000,23.36,23.88,22.21,23.2,20278,0
+CVCO.US,D,20090619,000000,23.51,23.75,22.3,23.36,41230,0
+CVCO.US,D,20090622,000000,23.13,23.2,22.2,22.6,18510,0
+CVCO.US,D,20090623,000000,22.69,22.69,22.11,22.5,9752,0
+CVCO.US,D,20090624,000000,22.5,22.7,22.22,22.45,8071,0
+CVCO.US,D,20090625,000000,22.34,23.19,22.15,23.19,10007,0
+CVCO.US,D,20090626,000000,22.99,25.96,22.99,25.96,253377,0
+CVCO.US,D,20090629,000000,25.94,25.96,25.26,25.91,41989,0
+CVCO.US,D,20090630,000000,25.37,25.96,25.33,25.33,27354,0
+CVCO.US,D,20090701,000000,25.86,27.2,25.54,27.14,26434,0
+CVCO.US,D,20090702,000000,26.86,27.24,26.58,27.1,27266,0
+CVCO.US,D,20090706,000000,27.02,27.49,26.62,27.38,13919,0
+CVCO.US,D,20090707,000000,27.63,27.96,27.37,27.76,26016,0
+CVCO.US,D,20090708,000000,27.92,28.43,27.11,28.01,41532,0
+CVCO.US,D,20090709,000000,28.09,28.09,27.41,27.57,41566,0
+CVCO.US,D,20090710,000000,27.43,28.48,27.43,28.42,20577,0
+CVCO.US,D,20090713,000000,28.45,28.61,27.8,28.52,14249,0
+CVCO.US,D,20090714,000000,28.43,29.25,28.05,29,33093,0
+CVCO.US,D,20090715,000000,29.42,30.7,29.18,30.7,53761,0
+CVCO.US,D,20090716,000000,29.82,31.49,29.82,31.12,66877,0
+CVCO.US,D,20090717,000000,31.27,31.55,30.31,30.59,16028,0
+CVCO.US,D,20090720,000000,30.82,31.98,30.46,31.96,33557,0
+CVCO.US,D,20090721,000000,32.02,33.35,31.23,31.98,43495,0
+CVCO.US,D,20090722,000000,31.8,33.16,31.8,32.56,25299,0
+CVCO.US,D,20090723,000000,32.38,34.81,32.38,34.38,37117,0
+CVCO.US,D,20090724,000000,34.02,34.33,33.57,34.22,26907,0
+CVCO.US,D,20090727,000000,34.07,37.27,34.07,35.63,32753,0
+CVCO.US,D,20090728,000000,35.58,36.72,35.58,36.09,21317,0
+CVCO.US,D,20090729,000000,35.93,36.07,34.54,34.55,21562,0
+CVCO.US,D,20090730,000000,34.5,35.92,34.5,35.01,28264,0
+CVCO.US,D,20090731,000000,34.77,35.34,34.23,34.23,17301,0
+CVCO.US,D,20090803,000000,34.62,34.99,33.35,33.5,23586,0
+CVCO.US,D,20090804,000000,33.18,33.18,32.09,32.35,23637,0
+CVCO.US,D,20090805,000000,32.36,33,31.35,31.74,33133,0
+CVCO.US,D,20090806,000000,31.97,32.77,31.03,31.04,39829,0
+CVCO.US,D,20090807,000000,31.59,32.1,30.78,30.82,37121,0
+CVCO.US,D,20090810,000000,30.73,31.22,29.77,31.05,20497,0
+CVCO.US,D,20090811,000000,31.52,31.52,29.55,29.91,19025,0
+CVCO.US,D,20090812,000000,30.03,30.86,29.36,29.61,68371,0
+CVCO.US,D,20090813,000000,29.72,30.07,29.2,29.67,10138,0
+CVCO.US,D,20090814,000000,29.64,30.71,29.06,29.23,11437,0
+CVCO.US,D,20090817,000000,28.11,29.97,28.11,29.55,11510,0
+CVCO.US,D,20090818,000000,29.79,30.19,29.14,29.31,11271,0
+CVCO.US,D,20090819,000000,29.06,30.47,29.06,30.32,14954,0
+CVCO.US,D,20090820,000000,29.59,32.28,29.59,31.6,20096,0
+CVCO.US,D,20090821,000000,32.23,34.28,30.67,31.2,58453,0
+CVCO.US,D,20090824,000000,31.36,31.81,30.05,31.35,84098,0
+CVCO.US,D,20090825,000000,31.84,34.36,30.66,33.34,40682,0
+CVCO.US,D,20090826,000000,33.21,34.26,32.63,33.58,23407,0
+CVCO.US,D,20090827,000000,33.22,34.16,32.25,34.09,21148,0
+CVCO.US,D,20090828,000000,34.22,34.41,33,33.76,18749,0
+CVCO.US,D,20090831,000000,33.58,33.58,32.29,32.31,16342,0
+CVCO.US,D,20090901,000000,32.03,32.49,30.11,30.75,20213,0
+CVCO.US,D,20090902,000000,30.75,31,30.16,30.98,14812,0
+CVCO.US,D,20090903,000000,30.98,31.33,30.3,31.18,25649,0
+CVCO.US,D,20090904,000000,31.02,32.31,31,32.31,11109,0
+CVCO.US,D,20090908,000000,32.54,32.78,31.46,32.08,5713,0
+CVCO.US,D,20090909,000000,31.97,34.07,31.87,33.98,14564,0
+CVCO.US,D,20090910,000000,33.78,34.03,32.85,33.37,10024,0
+CVCO.US,D,20090911,000000,33.31,33.53,31.64,32.21,9061,0
+CVCO.US,D,20090914,000000,33.18,33.58,33.04,33.54,6129,0
+CVCO.US,D,20090915,000000,33.31,34.33,32.8,33.49,4634,0
+CVCO.US,D,20090916,000000,33.49,34.31,33.49,34.3,7741,0
+CVCO.US,D,20090917,000000,34.35,36.39,34.35,35.72,10328,0
+CVCO.US,D,20090918,000000,35.95,36.42,35.74,36.35,33836,0
+CVCO.US,D,20090921,000000,36.15,37.39,36.15,36.57,18728,0
+CVCO.US,D,20090922,000000,36.92,37.83,36.83,37.08,13785,0
+CVCO.US,D,20090923,000000,37.24,37.5,37.03,37.08,28167,0
+CVCO.US,D,20090924,000000,37.14,37.22,36.71,36.81,35863,0
+CVCO.US,D,20090925,000000,37.22,37.22,35.81,36.14,7874,0
+CVCO.US,D,20090928,000000,36.2,36.8,35.79,36,9883,0
+CVCO.US,D,20090929,000000,36.14,36.8,35.79,35.8,12605,0
+CVCO.US,D,20090930,000000,35.87,36.02,35.5,35.5,14418,0
+CVCO.US,D,20091001,000000,35.7,35.96,34.5,34.75,28127,0
+CVCO.US,D,20091002,000000,34.35,35.12,32.5,32.9,25375,0
+CVCO.US,D,20091005,000000,32.94,33.2,32.59,32.76,18754,0
+CVCO.US,D,20091006,000000,32.88,33.39,32.5,33.33,14399,0
+CVCO.US,D,20091007,000000,32.88,33.12,32.58,33.12,21727,0
+CVCO.US,D,20091008,000000,33.44,33.68,32.96,33.43,18733,0
+CVCO.US,D,20091009,000000,33.47,34.77,33.47,34.52,11883,0
+CVCO.US,D,20091012,000000,33.77,37.07,33.77,36.27,20938,0
+CVCO.US,D,20091013,000000,36.53,36.68,36.09,36.1,12080,0
+CVCO.US,D,20091014,000000,36.4,36.4,34.61,35.19,66122,0
+CVCO.US,D,20091015,000000,35,35.46,34.37,34.68,90055,0
+CVCO.US,D,20091016,000000,34.55,34.94,33.64,33.97,69505,0
+CVCO.US,D,20091019,000000,33.72,33.87,33.17,33.63,11321,0
+CVCO.US,D,20091020,000000,33.72,34.07,33.5,33.71,18871,0
+CVCO.US,D,20091021,000000,33.73,34.55,33.07,33.25,18590,0
+CVCO.US,D,20091022,000000,33.3,34.11,32.47,34.07,16066,0
+CVCO.US,D,20091023,000000,34.12,34.18,32.5,32.78,18416,0
+CVCO.US,D,20091026,000000,33.46,33.94,32.85,33.07,14619,0
+CVCO.US,D,20091027,000000,33.09,33.59,32.81,32.95,9472,0
+CVCO.US,D,20091028,000000,33.04,33.04,31.51,31.88,18535,0
+CVCO.US,D,20091029,000000,32.18,32.71,31.78,31.93,24961,0
+CVCO.US,D,20091030,000000,31.62,31.81,30.24,30.4,29050,0
+CVCO.US,D,20091102,000000,30.48,30.65,29.51,29.9,32135,0
+CVCO.US,D,20091103,000000,29.72,29.72,28.92,29.49,24638,0
+CVCO.US,D,20091104,000000,29.5,30.48,29.44,29.46,8094,0
+CVCO.US,D,20091105,000000,29.8,30.92,29.54,30.81,17838,0
+CVCO.US,D,20091106,000000,30.5,31.24,30.36,31.19,9514,0
+CVCO.US,D,20091109,000000,31.29,33.35,31.29,33.24,17363,0
+CVCO.US,D,20091110,000000,33.2,33.55,33.01,33.31,13030,0
+CVCO.US,D,20091111,000000,33.67,34.41,33.67,34.13,7115,0
+CVCO.US,D,20091112,000000,34.18,34.18,33.2,33.4,13548,0
+CVCO.US,D,20091113,000000,33.53,33.85,32.58,33.61,14404,0
+CVCO.US,D,20091116,000000,33.93,35.23,33.93,35.16,12708,0
+CVCO.US,D,20091117,000000,35.1,36.72,35.1,35.55,11775,0
+CVCO.US,D,20091118,000000,37,37.18,35.5,36.23,10386,0
+CVCO.US,D,20091119,000000,36.88,36.97,34.79,34.82,14147,0
+CVCO.US,D,20091120,000000,34.71,35.57,34.5,34.98,21928,0
+CVCO.US,D,20091123,000000,35.5,36.48,35.35,35.8,7362,0
+CVCO.US,D,20091124,000000,35.93,35.93,35.25,35.89,11672,0
+CVCO.US,D,20091125,000000,35.95,36.96,35.61,36,11867,0
+CVCO.US,D,20091127,000000,35,36.55,35,35,9297,0
+CVCO.US,D,20091130,000000,35,35.69,35,35.69,16484,0
+CVCO.US,D,20091201,000000,36.07,37.65,35.33,35.9,30582,0
+CVCO.US,D,20091202,000000,36.45,36.95,36.19,36.36,6319,0
+CVCO.US,D,20091203,000000,36.36,36.98,34.28,34.38,17317,0
+CVCO.US,D,20091204,000000,34.99,36,34.6,36,11284,0
+CVCO.US,D,20091207,000000,36.02,36.68,35.73,36.57,6194,0
+CVCO.US,D,20091208,000000,36.5,36.69,36.12,36.4,4111,0
+CVCO.US,D,20091209,000000,36.39,36.44,35.92,36.44,6443,0
+CVCO.US,D,20091210,000000,36.68,36.94,36.09,36.52,13293,0
+CVCO.US,D,20091211,000000,36.89,37.51,36.83,37.49,23565,0
+CVCO.US,D,20091214,000000,37.82,38.18,37.52,38.12,8734,0
+CVCO.US,D,20091215,000000,37.35,38.15,37.12,37.63,13087,0
+CVCO.US,D,20091216,000000,38.03,38.16,37.34,37.5,11645,0
+CVCO.US,D,20091217,000000,37.91,37.91,36.83,36.88,8918,0
+CVCO.US,D,20091218,000000,36.91,36.91,32.44,32.45,319724,0
+CVCO.US,D,20091221,000000,33.37,33.67,32.32,33.51,79109,0
+CVCO.US,D,20091222,000000,33.56,36.91,33.38,36.64,47392,0
+CVCO.US,D,20091223,000000,36.42,37.75,36.18,37.43,18877,0
+CVCO.US,D,20091224,000000,37.01,37.76,36.84,37.5,1805,0
+CVCO.US,D,20091228,000000,37.18,37.5,37.02,37.25,4450,0
+CVCO.US,D,20091229,000000,37.43,37.91,36.89,36.98,8913,0
+CVCO.US,D,20091230,000000,37.27,37.37,36.81,37.25,16723,0
+CVCO.US,D,20091231,000000,37.33,37.33,35.92,35.92,17328,0
+CVCO.US,D,20100104,000000,36.37,37.59,36.2,37.45,13049,0
+CVCO.US,D,20100105,000000,37.41,37.41,36.27,36.27,16265,0
+CVCO.US,D,20100106,000000,36.34,36.34,34.5,35,26435,0
+CVCO.US,D,20100107,000000,34.87,36.63,34.87,36.39,10066,0
+CVCO.US,D,20100108,000000,36.89,37.87,36.89,37.63,17845,0
+CVCO.US,D,20100111,000000,37.85,37.85,36.5,36.96,7988,0
+CVCO.US,D,20100112,000000,36.63,37.32,36.63,37.23,12841,0
+CVCO.US,D,20100113,000000,37.23,39.8,37.23,39.04,38154,0
+CVCO.US,D,20100114,000000,38.93,40,38.75,40,19287,0
+CVCO.US,D,20100115,000000,40.13,40.15,39.17,39.5,15528,0
+CVCO.US,D,20100119,000000,39.68,40.29,39.45,40.12,21277,0
+CVCO.US,D,20100120,000000,39.75,40.3,38.27,38.36,8294,0
+CVCO.US,D,20100121,000000,38.52,38.52,36.15,36.37,18076,0
+CVCO.US,D,20100122,000000,36.37,36.85,35.95,36.04,23445,0
+CVCO.US,D,20100125,000000,36.45,37.82,36.13,36.3,18239,0
+CVCO.US,D,20100126,000000,36.9,36.95,35.38,35.43,7876,0
+CVCO.US,D,20100127,000000,35.18,36.32,35.09,36.23,14242,0
+CVCO.US,D,20100128,000000,36.39,36.39,35.88,36.02,10583,0
+CVCO.US,D,20100129,000000,35.95,36.41,35.76,35.84,20275,0
+CVCO.US,D,20100201,000000,35.99,36.17,34.23,34.28,16858,0
+CVCO.US,D,20100202,000000,34.4,34.89,34.12,34.27,15096,0
+CVCO.US,D,20100203,000000,34.3,35.25,34.18,34.46,20121,0
+CVCO.US,D,20100204,000000,34.23,34.43,33.8,33.8,22654,0
+CVCO.US,D,20100205,000000,33.8,34.04,32.95,33.33,30607,0
+CVCO.US,D,20100208,000000,33.15,34,32.99,33.67,11691,0
+CVCO.US,D,20100209,000000,34.08,35.31,34.06,34.37,12411,0
+CVCO.US,D,20100210,000000,34.16,35.27,33.21,33.43,5631,0
+CVCO.US,D,20100211,000000,32.94,34.21,32.78,34.03,20793,0
+CVCO.US,D,20100212,000000,33.66,34.11,33.66,33.93,9818,0
+CVCO.US,D,20100216,000000,34.25,35.79,33.61,35,6464,0
+CVCO.US,D,20100217,000000,35.19,37.05,34.98,37.05,18222,0
+CVCO.US,D,20100218,000000,37.01,37.01,36.21,36.86,7360,0
+CVCO.US,D,20100219,000000,36.68,36.92,35.88,36.29,12964,0
+CVCO.US,D,20100222,000000,36.49,36.49,33.6,34.95,30702,0
+CVCO.US,D,20100223,000000,34.95,35.69,34.34,34.92,23062,0
+CVCO.US,D,20100224,000000,35.1,35.39,34.13,35.38,8553,0
+CVCO.US,D,20100225,000000,34.84,35.75,34.64,35.66,5015,0
+CVCO.US,D,20100226,000000,34.73,35.84,34.73,35.02,14473,0
+CVCO.US,D,20100301,000000,35.28,35.81,34.89,35.79,8042,0
+CVCO.US,D,20100302,000000,35.75,36.95,35.31,36.5,15031,0
+CVCO.US,D,20100303,000000,36.52,37.19,36.52,37.1,7574,0
+CVCO.US,D,20100304,000000,37.25,37.48,35.96,37.48,3798,0
+CVCO.US,D,20100305,000000,37.5,37.88,36.19,37.71,55524,0
+CVCO.US,D,20100308,000000,37.79,38.25,36.89,38.2,44333,0
+CVCO.US,D,20100309,000000,37.98,39.05,37.98,38.53,15823,0
+CVCO.US,D,20100310,000000,38.42,39.32,38.42,38.82,4886,0
+CVCO.US,D,20100311,000000,38.7,39.4,38.7,39.4,8591,0
+CVCO.US,D,20100312,000000,38.01,39.06,38.01,38.44,5837,0
+CVCO.US,D,20100315,000000,38.52,38.65,38.11,38.56,8557,0
+CVCO.US,D,20100316,000000,38.76,38.76,38.35,38.55,5227,0
+CVCO.US,D,20100317,000000,38.71,39.06,38.32,38.53,6837,0
+CVCO.US,D,20100318,000000,39,39.01,37.35,37.35,10044,0
+CVCO.US,D,20100319,000000,37.62,37.95,35.49,35.49,55001,0
+CVCO.US,D,20100322,000000,35.25,35.81,34.81,34.98,58932,0
+CVCO.US,D,20100323,000000,35.09,35.42,34.41,34.76,3395,0
+CVCO.US,D,20100324,000000,34.74,34.94,34.7,34.78,11572,0
+CVCO.US,D,20100325,000000,34.8,35.49,34.8,35.13,13825,0
+CVCO.US,D,20100326,000000,35.34,36.14,35.16,35.35,5592,0
+CVCO.US,D,20100329,000000,35.35,35.45,35,35.38,2163,0
+CVCO.US,D,20100330,000000,35.51,35.85,34.3,34.53,21783,0
+CVCO.US,D,20100331,000000,34.26,35.04,34.14,34.14,52831,0
+CVCO.US,D,20100401,000000,34.57,34.95,33.56,33.69,25602,0
+CVCO.US,D,20100405,000000,33.89,34.26,33.5,34.26,9455,0
+CVCO.US,D,20100406,000000,33.93,35.7,33.93,35.01,21670,0
+CVCO.US,D,20100407,000000,34.78,35.89,34.37,34.81,34709,0
+CVCO.US,D,20100408,000000,34.54,35.18,34.47,34.62,15305,0
+CVCO.US,D,20100409,000000,34.51,35.55,33.96,35.01,8373,0
+CVCO.US,D,20100412,000000,35.32,35.33,34.79,35.13,7363,0
+CVCO.US,D,20100413,000000,34.96,35.13,34.72,35.13,6144,0
+CVCO.US,D,20100414,000000,35.41,36.21,34.55,36.21,13569,0
+CVCO.US,D,20100415,000000,36.07,36.21,35.25,35.98,19338,0
+CVCO.US,D,20100416,000000,35.95,35.96,35.03,35.76,20532,0
+CVCO.US,D,20100419,000000,35.45,36.35,35.45,35.98,10583,0
+CVCO.US,D,20100420,000000,36.08,37.11,35.59,36.89,12258,0
+CVCO.US,D,20100421,000000,36.75,37.31,34.8,35.44,60545,0
+CVCO.US,D,20100422,000000,35.1,36.82,34.95,36.82,49627,0
+CVCO.US,D,20100423,000000,36.66,37.52,36.65,37.43,23237,0
+CVCO.US,D,20100426,000000,37.3,38.15,37.3,37.83,16722,0
+CVCO.US,D,20100427,000000,37.74,38.23,37.42,37.45,23981,0
+CVCO.US,D,20100428,000000,37.77,38.12,37.5,37.89,8086,0
+CVCO.US,D,20100429,000000,38.2,39.24,38.12,39.2,19282,0
+CVCO.US,D,20100430,000000,39.09,40.7,38.99,39.17,27894,0
+CVCO.US,D,20100503,000000,39.39,43.41,39.17,42.31,26852,0
+CVCO.US,D,20100504,000000,41.72,42.43,40.02,40.68,17648,0
+CVCO.US,D,20100505,000000,40.59,40.59,39.29,39.79,35164,0
+CVCO.US,D,20100506,000000,39.57,40.09,38.13,38.13,30381,0
+CVCO.US,D,20100507,000000,38.21,38.9,37.25,37.5,27080,0
+CVCO.US,D,20100510,000000,38.98,38.98,37.66,38.21,38651,0
+CVCO.US,D,20100511,000000,37.97,38.44,37.15,38.19,16271,0
+CVCO.US,D,20100512,000000,38.64,38.65,37.41,38.59,22301,0
+CVCO.US,D,20100513,000000,38.98,38.98,36.75,37.17,21172,0
+CVCO.US,D,20100514,000000,37.64,37.64,36.01,36.64,26747,0
+CVCO.US,D,20100517,000000,36.96,37.96,36,37.62,21187,0
+CVCO.US,D,20100518,000000,38.14,38.77,37.35,38.12,39495,0
+CVCO.US,D,20100519,000000,38.13,39.51,36.71,37.45,57656,0
+CVCO.US,D,20100520,000000,36.76,37.44,35.46,35.64,31894,0
+CVCO.US,D,20100521,000000,35.29,36.36,35.29,36.02,26857,0
+CVCO.US,D,20100524,000000,36.6,36.66,36.08,36.08,13636,0
+CVCO.US,D,20100525,000000,35.42,36.59,34.55,36.29,19135,0
+CVCO.US,D,20100526,000000,35.67,36.47,34.8,35,12758,0
+CVCO.US,D,20100527,000000,34.51,37.31,34.51,37.18,33510,0
+CVCO.US,D,20100528,000000,36.96,37.31,35.98,36.51,15310,0
+CVCO.US,D,20100601,000000,36.12,36.12,34.02,34.02,30903,0
+CVCO.US,D,20100602,000000,34.12,35,34,34.97,8302,0
+CVCO.US,D,20100603,000000,34.8,35.09,34.43,34.85,11872,0
+CVCO.US,D,20100604,000000,34.02,34.24,33.5,33.51,28841,0
+CVCO.US,D,20100607,000000,34.57,34.57,33.48,33.5,18516,0
+CVCO.US,D,20100608,000000,34.7,34.7,33.5,34,15563,0
+CVCO.US,D,20100609,000000,34.13,34.77,33.6,34.1,14311,0
+CVCO.US,D,20100610,000000,34.51,35,33.5,34.36,35556,0
+CVCO.US,D,20100611,000000,34.05,35.27,34.05,35.19,8284,0
+CVCO.US,D,20100614,000000,35.61,36.57,35.29,35.87,8577,0
+CVCO.US,D,20100615,000000,35.22,36.98,35.22,36.83,13000,0
+CVCO.US,D,20100616,000000,36.41,37.97,36.17,37.45,17884,0
+CVCO.US,D,20100617,000000,37.62,37.67,36.83,37.21,18213,0
+CVCO.US,D,20100618,000000,37.45,37.7,36.77,37.5,109302,0
+CVCO.US,D,20100621,000000,37.8,37.8,37.39,37.75,13628,0
+CVCO.US,D,20100622,000000,37.75,37.77,36.39,36.92,30496,0
+CVCO.US,D,20100623,000000,36.83,36.85,36.17,36.46,23568,0
+CVCO.US,D,20100624,000000,36.29,36.29,35.66,35.87,27048,0
+CVCO.US,D,20100625,000000,35.85,36.33,35.67,35.88,110480,0
+CVCO.US,D,20100628,000000,35.99,36.05,35.5,35.59,8344,0
+CVCO.US,D,20100629,000000,35.41,35.6,35.02,35.37,64784,0
+CVCO.US,D,20100630,000000,35.27,35.63,35.05,35.18,13712,0
+CVCO.US,D,20100701,000000,35,35.92,34.95,35.28,21420,0
+CVCO.US,D,20100702,000000,35.42,35.85,35.02,35.32,12555,0
+CVCO.US,D,20100706,000000,35.58,35.86,34.41,34.44,23006,0
+CVCO.US,D,20100707,000000,34.73,34.96,34.42,34.96,18191,0
+CVCO.US,D,20100708,000000,35.16,35.31,34.65,35.18,13654,0
+CVCO.US,D,20100709,000000,35.08,36.04,35.08,35.97,13209,0
+CVCO.US,D,20100712,000000,35.82,36.36,35.74,35.76,5365,0
+CVCO.US,D,20100713,000000,36.12,36.77,34.8,36,51731,0
+CVCO.US,D,20100714,000000,36,36.01,35.32,35.66,18992,0
+CVCO.US,D,20100715,000000,35.8,35.95,35.42,35.42,9057,0
+CVCO.US,D,20100716,000000,35.08,35.08,33.87,33.9,30624,0
+CVCO.US,D,20100719,000000,34.09,34.25,33.74,33.93,9765,0
+CVCO.US,D,20100720,000000,33.77,34.41,33.76,34.4,9528,0
+CVCO.US,D,20100721,000000,35.43,35.43,33.75,33.75,12221,0
+CVCO.US,D,20100722,000000,34.29,34.52,33.8,34.08,28826,0
+CVCO.US,D,20100723,000000,33.93,34.15,33.65,33.74,35313,0
+CVCO.US,D,20100726,000000,33.94,35.33,33.81,35.3,16543,0
+CVCO.US,D,20100727,000000,35.44,36.28,34.93,35.13,13004,0
+CVCO.US,D,20100728,000000,35.22,35.22,33.78,34.41,10762,0
+CVCO.US,D,20100729,000000,34.78,35.35,34.39,34.76,7938,0
+CVCO.US,D,20100730,000000,34.2,35.9,34.2,35.06,17837,0
+CVCO.US,D,20100802,000000,35.48,35.48,34.68,35.28,11480,0
+CVCO.US,D,20100803,000000,35.61,36.89,34.73,36.84,18405,0
+CVCO.US,D,20100804,000000,37.12,37.46,36.85,37.26,13955,0
+CVCO.US,D,20100805,000000,36.29,37.16,36.18,36.6,28969,0
+CVCO.US,D,20100806,000000,36.22,36.91,35.01,35.61,16433,0
+CVCO.US,D,20100809,000000,35.89,37.42,35.57,37.34,10757,0
+CVCO.US,D,20100810,000000,36.92,37.16,35.67,36.21,31851,0
+CVCO.US,D,20100811,000000,35.57,36.13,33.97,34.04,22283,0
+CVCO.US,D,20100812,000000,33.6,34.95,33.6,34.09,21430,0
+CVCO.US,D,20100813,000000,33.89,34.6,33.54,33.54,28466,0
+CVCO.US,D,20100816,000000,33.55,34.12,33.5,33.65,14107,0
+CVCO.US,D,20100817,000000,34.09,35.15,33.72,34.88,40826,0
+CVCO.US,D,20100818,000000,35.29,35.51,33.95,35.16,13255,0
+CVCO.US,D,20100819,000000,34.92,35.6,33.5,33.53,34481,0
+CVCO.US,D,20100820,000000,33.52,33.67,33.45,33.5,36891,0
+CVCO.US,D,20100823,000000,33.56,34.01,33.5,33.53,30325,0
+CVCO.US,D,20100824,000000,33.5,34.57,33.5,34.08,9667,0
+CVCO.US,D,20100825,000000,33.79,35.24,33.79,34.84,13280,0
+CVCO.US,D,20100826,000000,34,35.98,33.89,35.31,20586,0
+CVCO.US,D,20100827,000000,35.8,35.8,33.8,34.15,23712,0
+CVCO.US,D,20100830,000000,33.93,34.1,33.5,33.5,9547,0
+CVCO.US,D,20100831,000000,34.03,34.09,33.4,33.51,10905,0
+CVCO.US,D,20100901,000000,34.07,34.09,33.63,34.09,12939,0
+CVCO.US,D,20100902,000000,34.01,34.69,33.89,34.38,9551,0
+CVCO.US,D,20100903,000000,34.61,35.24,34.59,34.95,7819,0
+CVCO.US,D,20100907,000000,34.92,34.92,34.41,34.5,9599,0
+CVCO.US,D,20100908,000000,34.69,34.84,34.09,34.39,5271,0
+CVCO.US,D,20100909,000000,34.79,35.75,34.68,35.51,21885,0
+CVCO.US,D,20100910,000000,35.2,35.4,34.76,34.84,6074,0
+CVCO.US,D,20100913,000000,34.65,34.74,34.01,34.45,19758,0
+CVCO.US,D,20100914,000000,34.23,34.75,33.9,34.17,22245,0
+CVCO.US,D,20100915,000000,34.14,34.14,33.52,33.88,9766,0
+CVCO.US,D,20100916,000000,33.61,33.62,33.03,33.2,21497,0
+CVCO.US,D,20100917,000000,33.63,33.69,32,32.27,149732,0
+CVCO.US,D,20100920,000000,32.31,32.66,31.81,32.38,84791,0
+CVCO.US,D,20100921,000000,32.8,32.8,31.72,32.09,25947,0
+CVCO.US,D,20100922,000000,32.01,33.11,32.01,32.35,52420,0
+CVCO.US,D,20100923,000000,32.22,32.66,31.53,32.01,65626,0
+CVCO.US,D,20100924,000000,32.3,33.34,32.1,33.06,14505,0
+CVCO.US,D,20100927,000000,33.16,33.16,32.43,32.76,19511,0
+CVCO.US,D,20100928,000000,32.76,33.84,32.48,33.84,7912,0
+CVCO.US,D,20100929,000000,33.68,33.68,33.14,33.65,14363,0
+CVCO.US,D,20100930,000000,33.29,35.98,33.28,35.91,24588,0
+CVCO.US,D,20101001,000000,35.99,36,34.74,35.29,16990,0
+CVCO.US,D,20101004,000000,35.1,35.83,34.95,35.15,12823,0
+CVCO.US,D,20101005,000000,35.36,35.45,34.99,35.12,23262,0
+CVCO.US,D,20101006,000000,34.95,35.25,34.95,34.97,7576,0
+CVCO.US,D,20101007,000000,35.15,35.15,34.08,34.14,8891,0
+CVCO.US,D,20101008,000000,34.41,35.24,34.01,35.18,10383,0
+CVCO.US,D,20101011,000000,34.7,34.88,34.2,34.5,7257,0
+CVCO.US,D,20101012,000000,34.33,34.72,34.28,34.66,3546,0
+CVCO.US,D,20101013,000000,34.7,35,34.64,34.69,16774,0
+CVCO.US,D,20101014,000000,34.75,35.09,32.44,32.49,35988,0
+CVCO.US,D,20101015,000000,32.92,32.92,31.9,32.37,28105,0
+CVCO.US,D,20101018,000000,33.05,33.25,32.55,32.82,14203,0
+CVCO.US,D,20101019,000000,32.45,34.57,32.45,33.19,14979,0
+CVCO.US,D,20101020,000000,33.43,33.91,32.55,33.26,17799,0
+CVCO.US,D,20101021,000000,33.38,34.09,32.95,33.03,6794,0
+CVCO.US,D,20101022,000000,33.54,33.54,31.92,32.22,14827,0
+CVCO.US,D,20101025,000000,32.32,32.49,32.19,32.33,6366,0
+CVCO.US,D,20101026,000000,32.08,32.64,32,32.21,8427,0
+CVCO.US,D,20101027,000000,32.26,33.19,31.85,32.93,14503,0
+CVCO.US,D,20101028,000000,32.47,32.87,32.25,32.71,11051,0
+CVCO.US,D,20101029,000000,31.9,32.45,31.59,31.69,9262,0
+CVCO.US,D,20101101,000000,32.2,32.63,31.5,32.59,13197,0
+CVCO.US,D,20101102,000000,32.72,33.55,32.28,33.33,12733,0
+CVCO.US,D,20101103,000000,33.56,33.97,33.23,33.96,5746,0
+CVCO.US,D,20101104,000000,34.43,37.35,33.85,37.31,33801,0
+CVCO.US,D,20101105,000000,37.39,37.51,36.19,36.56,11781,0
+CVCO.US,D,20101108,000000,36.44,36.71,35.83,36.18,9334,0
+CVCO.US,D,20101109,000000,35.83,37.01,35.82,36.18,12139,0
+CVCO.US,D,20101110,000000,36.36,37.19,35.95,36.89,19319,0
+CVCO.US,D,20101111,000000,36.58,36.84,36.39,36.71,3738,0
+CVCO.US,D,20101112,000000,36.45,36.45,35.04,35.56,19803,0
+CVCO.US,D,20101115,000000,35.2,35.45,34.96,35.41,6601,0
+CVCO.US,D,20101116,000000,35.1,35.1,33.58,33.67,8123,0
+CVCO.US,D,20101117,000000,33.69,34.15,33.22,33.81,5534,0
+CVCO.US,D,20101118,000000,34.12,34.42,33.87,34.15,10552,0
+CVCO.US,D,20101119,000000,34.21,34.22,33.89,34.22,7329,0
+CVCO.US,D,20101122,000000,34.32,35.09,34.22,35.08,4816,0
+CVCO.US,D,20101123,000000,34.67,34.67,32.75,33.03,30944,0
+CVCO.US,D,20101124,000000,33.36,34.62,32.8,34.51,32474,0
+CVCO.US,D,20101126,000000,34.04,34.77,33.3,34.2,6700,0
+CVCO.US,D,20101129,000000,33.97,34.65,33.73,34.53,10247,0
+CVCO.US,D,20101130,000000,34.14,36.98,34.14,36.46,40025,0
+CVCO.US,D,20101201,000000,37.12,37.63,36.76,37.52,16685,0
+CVCO.US,D,20101202,000000,37.65,37.65,36.83,37.43,16398,0
+CVCO.US,D,20101203,000000,37.12,37.8,36.65,37.78,20063,0
+CVCO.US,D,20101206,000000,37.76,37.76,37.49,37.7,1751,0
+CVCO.US,D,20101207,000000,37.8,37.8,37.32,37.79,22339,0
+CVCO.US,D,20101208,000000,37.8,38.08,37.31,37.62,33147,0
+CVCO.US,D,20101209,000000,37.34,37.57,36.41,37.15,27085,0
+CVCO.US,D,20101210,000000,36.92,38.94,36.42,38.94,33211,0
+CVCO.US,D,20101213,000000,38.96,39.96,38.46,39.83,22059,0
+CVCO.US,D,20101214,000000,39.89,39.89,39.17,39.5,14159,0
+CVCO.US,D,20101215,000000,39.7,39.91,39.35,39.59,16787,0
+CVCO.US,D,20101216,000000,39.59,40.29,39.59,40.25,11396,0
+CVCO.US,D,20101217,000000,40.1,43.56,39.74,43.53,84572,0
+CVCO.US,D,20101220,000000,42.82,45.82,42.57,45.05,74987,0
+CVCO.US,D,20101221,000000,45.39,46.71,44.18,46.71,37866,0
+CVCO.US,D,20101222,000000,46.71,47.06,45.84,46.9,15592,0
+CVCO.US,D,20101223,000000,46.75,47,46.01,46.29,11652,0
+CVCO.US,D,20101227,000000,46.01,47.89,46.01,47.68,22290,0
+CVCO.US,D,20101228,000000,47.85,48.49,47.72,47.89,7184,0
+CVCO.US,D,20101229,000000,48.12,48.42,47.41,48.27,3293,0
+CVCO.US,D,20101230,000000,48.89,49,47.99,48.31,9860,0
+CVCO.US,D,20101231,000000,47.98,48.28,46.69,46.69,8856,0
+CVCO.US,D,20110103,000000,47.24,47.65,47.03,47.46,15229,0
+CVCO.US,D,20110104,000000,47.75,48.57,45.69,47.91,23797,0
+CVCO.US,D,20110105,000000,47.92,48.79,47.77,48.69,9877,0
+CVCO.US,D,20110106,000000,48.74,49.04,48.59,48.88,16172,0
+CVCO.US,D,20110107,000000,48.8,48.9,47,48.26,27447,0
+CVCO.US,D,20110110,000000,48,48.32,47.56,47.79,15790,0
+CVCO.US,D,20110111,000000,48.44,48.77,48.15,48.22,6731,0
+CVCO.US,D,20110112,000000,48.63,48.63,46.41,46.67,30681,0
+CVCO.US,D,20110113,000000,46.47,46.65,44.44,45.12,36957,0
+CVCO.US,D,20110114,000000,45.24,47.16,45.1,46.23,39104,0
+CVCO.US,D,20110118,000000,46.22,46.22,44.22,44.85,40713,0
+CVCO.US,D,20110119,000000,44.75,44.87,43.38,43.38,27680,0
+CVCO.US,D,20110120,000000,43.25,44.31,42.45,42.86,27040,0
+CVCO.US,D,20110121,000000,43.34,44.31,42.7,43.17,41409,0
+CVCO.US,D,20110124,000000,42.67,44.59,42.67,43.41,21701,0
+CVCO.US,D,20110125,000000,42.95,44.25,42.54,44.1,36958,0
+CVCO.US,D,20110126,000000,44.06,45.69,43.45,44.75,48035,0
+CVCO.US,D,20110127,000000,44.8,45.6,43.99,44.22,9622,0
+CVCO.US,D,20110128,000000,42.82,43.5,40.29,41.64,44753,0
+CVCO.US,D,20110131,000000,41.61,41.61,40.11,41.19,36551,0
+CVCO.US,D,20110201,000000,41.76,42.04,41.45,41.79,18072,0
+CVCO.US,D,20110202,000000,41.49,41.5,39.48,39.58,19800,0
+CVCO.US,D,20110203,000000,39.66,39.71,38.94,39.55,10193,0
+CVCO.US,D,20110204,000000,39.26,39.3,38.14,38.25,12635,0
+CVCO.US,D,20110207,000000,38.4,40.44,38.4,39.8,15511,0
+CVCO.US,D,20110208,000000,39.66,41.45,39.43,40.29,18564,0
+CVCO.US,D,20110209,000000,40.31,40.87,38.4,38.57,159068,0
+CVCO.US,D,20110210,000000,38.39,39.33,37.76,39.02,29793,0
+CVCO.US,D,20110211,000000,39.25,40.86,39.11,40.63,10961,0
+CVCO.US,D,20110214,000000,40.81,41.72,39.25,39.65,16020,0
+CVCO.US,D,20110215,000000,39.38,39.65,39.12,39.3,6025,0
+CVCO.US,D,20110216,000000,40.17,42.12,39.94,41.3,14133,0
+CVCO.US,D,20110218,000000,41.34,41.71,40.15,41.06,16194,0
+CVCO.US,D,20110222,000000,39.61,40.44,38.92,39,25503,0
+CVCO.US,D,20110223,000000,40.18,40.18,39.22,39.56,15821,0
+CVCO.US,D,20110224,000000,41.9,41.9,39.18,39.38,15671,0
+CVCO.US,D,20110225,000000,40.53,40.55,39.43,40.55,8499,0
+CVCO.US,D,20110228,000000,41.04,41.04,40.39,40.82,15604,0
+CVCO.US,D,20110301,000000,40.89,41.2,38.29,38.5,15372,0
+CVCO.US,D,20110302,000000,37.5,40.92,37.5,40.92,79421,0
+CVCO.US,D,20110303,000000,41.42,42.21,41.19,41.99,102606,0
+CVCO.US,D,20110304,000000,42.1,42.41,41.82,42.22,10811,0
+CVCO.US,D,20110307,000000,42.38,42.44,40.74,41,20407,0
+CVCO.US,D,20110308,000000,41.12,42.48,41,42.45,26676,0
+CVCO.US,D,20110309,000000,42.41,42.84,39.86,42.19,55201,0
+CVCO.US,D,20110310,000000,41.42,41.94,41.35,41.5,18263,0
+CVCO.US,D,20110311,000000,41.38,41.63,41.3,41.6,14293,0
+CVCO.US,D,20110314,000000,41.03,42.25,41.02,41.6,24898,0
+CVCO.US,D,20110315,000000,41.05,41.97,40.21,41.72,8785,0
+CVCO.US,D,20110316,000000,41.45,41.45,40.3,40.32,20143,0
+CVCO.US,D,20110317,000000,41.22,41.59,40.6,41,44907,0
+CVCO.US,D,20110318,000000,41.41,42.8,41.05,42.59,37028,0
+CVCO.US,D,20110321,000000,43.23,44.16,42.98,44.16,24086,0
+CVCO.US,D,20110322,000000,43.6,44.08,43.07,43.56,22504,0
+CVCO.US,D,20110323,000000,43.28,43.94,41.87,43.44,61884,0
+CVCO.US,D,20110324,000000,43.65,44.4,42.89,44.13,120556,0
+CVCO.US,D,20110325,000000,44.94,46.34,44.35,45.69,22282,0
+CVCO.US,D,20110328,000000,45.78,45.94,44.79,44.91,10169,0
+CVCO.US,D,20110329,000000,44.91,44.91,44.05,44.38,8904,0
+CVCO.US,D,20110330,000000,44.9,44.91,44.63,44.81,8750,0
+CVCO.US,D,20110331,000000,44.57,45.16,44.55,45.16,16101,0
+CVCO.US,D,20110401,000000,44.74,45.09,44.48,44.82,7411,0
+CVCO.US,D,20110404,000000,45.05,45.43,45.05,45.43,9685,0
+CVCO.US,D,20110405,000000,45.21,46.25,44.44,46.19,34553,0
+CVCO.US,D,20110406,000000,46.22,47.3,46.22,47.1,11352,0
+CVCO.US,D,20110407,000000,47.13,47.21,46.32,46.66,30062,0
+CVCO.US,D,20110408,000000,47.12,47.19,45.71,45.74,9310,0
+CVCO.US,D,20110411,000000,44.47,45.88,43.01,43.33,13960,0
+CVCO.US,D,20110412,000000,42.86,43.55,42.35,42.45,16549,0
+CVCO.US,D,20110413,000000,42.96,42.96,41.94,42.38,19294,0
+CVCO.US,D,20110414,000000,41.9,43.15,41.81,43.15,7908,0
+CVCO.US,D,20110415,000000,42.95,43.39,42.79,43.18,10485,0
+CVCO.US,D,20110418,000000,42.29,43.35,41.81,42.76,35079,0
+CVCO.US,D,20110419,000000,43.04,43.75,42.57,43.26,27819,0
+CVCO.US,D,20110420,000000,44.08,47.98,44.08,46.54,30620,0
+CVCO.US,D,20110421,000000,46.98,47.5,45.05,45.87,44957,0
+CVCO.US,D,20110425,000000,46.31,46.31,45.83,46.05,6295,0
+CVCO.US,D,20110426,000000,46.34,47.47,46.04,47.03,11840,0
+CVCO.US,D,20110427,000000,47.07,47.26,46.5,47.03,4922,0
+CVCO.US,D,20110428,000000,46.72,47.02,46.57,46.96,4025,0
+CVCO.US,D,20110429,000000,46.82,47.16,46.11,46.48,7137,0
+CVCO.US,D,20110502,000000,46.78,46.78,44.69,44.74,20259,0
+CVCO.US,D,20110503,000000,44.65,44.72,41.88,42.04,13378,0
+CVCO.US,D,20110504,000000,42.3,43.17,41.51,42.7,15918,0
+CVCO.US,D,20110505,000000,42.7,43.3,41.09,41.32,81260,0
+CVCO.US,D,20110506,000000,41.58,44.19,41.58,42.78,27542,0
+CVCO.US,D,20110509,000000,42.7,43.12,42.18,42.36,3312,0
+CVCO.US,D,20110510,000000,42.55,42.69,41.38,42.6,10401,0
+CVCO.US,D,20110511,000000,42.34,42.7,41.02,41.32,10047,0
+CVCO.US,D,20110512,000000,41.32,42.1,41.11,41.98,9699,0
+CVCO.US,D,20110513,000000,41.91,41.91,40.2,41.15,9306,0
+CVCO.US,D,20110516,000000,40.76,41,40.5,40.64,10821,0
+CVCO.US,D,20110517,000000,41,41.14,39.91,40.05,16840,0
+CVCO.US,D,20110518,000000,40.94,41.2,40.59,40.96,5940,0
+CVCO.US,D,20110519,000000,41.38,41.74,41.3,41.6,5090,0
+CVCO.US,D,20110520,000000,41.05,41.75,40.88,40.99,10605,0
+CVCO.US,D,20110523,000000,39.62,40.17,39.09,39.1,17326,0
+CVCO.US,D,20110524,000000,39.4,40.57,39,40.48,37842,0
+CVCO.US,D,20110525,000000,40.22,42.41,40.22,42.3,9204,0
+CVCO.US,D,20110526,000000,42.19,43.15,42.04,42.78,10432,0
+CVCO.US,D,20110527,000000,42.86,42.99,41.95,42.49,7243,0
+CVCO.US,D,20110531,000000,43.13,43.16,42.47,43.16,18685,0
+CVCO.US,D,20110601,000000,42.84,43.13,41.06,41.11,15470,0
+CVCO.US,D,20110602,000000,41.34,41.8,39.69,40.3,26152,0
+CVCO.US,D,20110603,000000,39.28,40.72,39.08,39.11,10085,0
+CVCO.US,D,20110606,000000,39.07,40.02,38.8,39.41,17952,0
+CVCO.US,D,20110607,000000,39.93,40.94,39.75,40.55,5966,0
+CVCO.US,D,20110608,000000,40.26,40.82,38.78,38.8,19465,0
+CVCO.US,D,20110609,000000,39.14,39.14,38.41,38.72,5477,0
+CVCO.US,D,20110610,000000,38.56,38.68,37.64,37.7,18822,0
+CVCO.US,D,20110613,000000,38.04,38.04,36.46,36.48,11126,0
+CVCO.US,D,20110614,000000,37.05,37.45,36.06,36.9,13142,0
+CVCO.US,D,20110615,000000,36.69,37.55,35.57,35.57,10898,0
+CVCO.US,D,20110616,000000,35.72,36.12,35.72,35.94,5699,0
+CVCO.US,D,20110617,000000,36.27,36.51,35.4,35.47,62366,0
+CVCO.US,D,20110620,000000,35.39,37.27,35.39,37.22,13035,0
+CVCO.US,D,20110621,000000,37.22,40.72,37.22,40.66,44700,0
+CVCO.US,D,20110622,000000,40.45,41.37,39.56,39.58,23802,0
+CVCO.US,D,20110623,000000,39.26,42.39,38.89,41.86,17503,0
+CVCO.US,D,20110624,000000,42.87,42.87,41.57,42.72,67150,0
+CVCO.US,D,20110627,000000,42.88,43.38,42.83,43.21,9055,0
+CVCO.US,D,20110628,000000,43.62,44.57,43.51,44.26,10085,0
+CVCO.US,D,20110629,000000,43.85,44.73,42.8,44.4,14449,0
+CVCO.US,D,20110630,000000,44.78,45.3,43.51,45,25123,0
+CVCO.US,D,20110701,000000,44.92,46.81,44.92,46.04,28733,0
+CVCO.US,D,20110705,000000,46.21,47.63,46.21,47.3,30583,0
+CVCO.US,D,20110706,000000,47.15,47.85,46.39,46.9,16124,0
+CVCO.US,D,20110707,000000,47.52,47.86,46.91,47,14834,0
+CVCO.US,D,20110708,000000,46.58,46.58,45.22,45.99,5511,0
+CVCO.US,D,20110711,000000,45.15,46.49,43.72,43.9,29544,0
+CVCO.US,D,20110712,000000,43.75,45.79,43.59,44.68,10738,0
+CVCO.US,D,20110713,000000,45.27,46.34,44.3,44.5,18936,0
+CVCO.US,D,20110714,000000,44.84,44.84,41.26,41.39,35698,0
+CVCO.US,D,20110715,000000,41.86,41.86,40.63,41.22,20419,0
+CVCO.US,D,20110718,000000,41.07,41.68,40.59,40.96,12826,0
+CVCO.US,D,20110719,000000,41.7,43.25,41.05,42.76,13704,0
+CVCO.US,D,20110720,000000,40,42.61,40,41.67,6763,0
+CVCO.US,D,20110721,000000,41.8,42.31,41.8,42.27,3685,0
+CVCO.US,D,20110722,000000,42.29,42.37,41.46,41.9,3972,0
+CVCO.US,D,20110725,000000,41.15,41.59,40.59,40.99,13915,0
+CVCO.US,D,20110726,000000,41.06,41.07,40.51,40.71,8508,0
+CVCO.US,D,20110727,000000,40.63,41.11,40.49,40.91,25033,0
+CVCO.US,D,20110728,000000,41.74,42.86,40.3,42.56,30530,0
+CVCO.US,D,20110729,000000,40.35,43.43,40.35,42.56,12402,0
+CVCO.US,D,20110801,000000,43.5,43.58,42.29,42.76,13209,0
+CVCO.US,D,20110802,000000,42.27,43.39,41.57,41.58,19140,0
+CVCO.US,D,20110803,000000,41.94,43.53,41.53,43.25,13133,0
+CVCO.US,D,20110804,000000,42.42,43.87,42.18,42.71,17724,0
+CVCO.US,D,20110805,000000,43.54,43.95,35.81,37.57,57262,0
+CVCO.US,D,20110808,000000,36.19,40.5,35.18,35.24,82676,0
+CVCO.US,D,20110809,000000,33.85,36.56,31.42,35.55,78043,0
+CVCO.US,D,20110810,000000,34.52,37.28,28.43,30.99,78684,0
+CVCO.US,D,20110811,000000,30.04,33.69,30.02,32.65,31367,0
+CVCO.US,D,20110812,000000,32.92,33.08,30.09,31.41,25655,0
+CVCO.US,D,20110815,000000,32.54,32.6,28.79,30.95,53806,0
+CVCO.US,D,20110816,000000,31,33.38,30.55,31.9,24389,0
+CVCO.US,D,20110817,000000,32.25,32.53,31.31,31.95,17989,0
+CVCO.US,D,20110818,000000,31.02,31.26,29.36,29.85,34872,0
+CVCO.US,D,20110819,000000,29.21,30.56,29.21,29.42,29380,0
+CVCO.US,D,20110822,000000,29.74,30.6,29.01,29.88,33012,0
+CVCO.US,D,20110823,000000,29.22,30.75,29.22,30.63,38943,0
+CVCO.US,D,20110824,000000,30.45,31.63,30.1,31.31,11355,0
+CVCO.US,D,20110825,000000,32.1,32.11,31.05,31.6,39155,0
+CVCO.US,D,20110826,000000,31.3,33.19,31.3,32.67,25642,0
+CVCO.US,D,20110829,000000,33.15,35.85,33.15,35.23,29508,0
+CVCO.US,D,20110830,000000,34.79,35.96,34.52,35.72,9480,0
+CVCO.US,D,20110831,000000,36.03,37.14,36.02,36.37,23098,0
+CVCO.US,D,20110901,000000,36.62,36.82,34.9,35.12,30355,0
+CVCO.US,D,20110902,000000,34.17,34.5,33.44,33.95,26533,0
+CVCO.US,D,20110906,000000,34.08,34.3,32.42,34.07,48289,0
+CVCO.US,D,20110907,000000,34.86,36.31,34.82,35.71,37176,0
+CVCO.US,D,20110908,000000,35.54,35.58,34.35,34.48,14435,0
+CVCO.US,D,20110909,000000,34.04,35.06,33.24,34,54081,0
+CVCO.US,D,20110912,000000,33.62,34.2,33.29,34.14,7306,0
+CVCO.US,D,20110913,000000,35.21,35.8,34.45,34.76,38721,0
+CVCO.US,D,20110914,000000,34.74,36.13,34.74,35.95,13630,0
+CVCO.US,D,20110915,000000,35.84,37.6,35.84,37.38,21249,0
+CVCO.US,D,20110916,000000,36.51,37.26,36.36,36.93,65729,0
+CVCO.US,D,20110919,000000,36,37.2,35.63,36.61,14737,0
+CVCO.US,D,20110920,000000,35.94,37.2,35.94,36.44,19386,0
+CVCO.US,D,20110921,000000,36.44,37.06,34.4,34.66,24758,0
+CVCO.US,D,20110922,000000,33.9,35.11,33.7,34.45,40951,0
+CVCO.US,D,20110923,000000,34.54,35.95,34.03,35.24,57583,0
+CVCO.US,D,20110926,000000,34.58,35.79,34.28,35.79,8967,0
+CVCO.US,D,20110927,000000,36.66,37.16,35.15,35.77,16027,0
+CVCO.US,D,20110928,000000,36.1,36.29,34.35,34.42,21460,0
+CVCO.US,D,20110929,000000,35.42,35.42,33.62,34.55,16471,0
+CVCO.US,D,20110930,000000,34.15,35.22,34.15,34.44,20723,0
+CVCO.US,D,20111003,000000,34.08,35.19,32.53,32.64,30464,0
+CVCO.US,D,20111004,000000,32.63,36.99,32.34,36.16,23329,0
+CVCO.US,D,20111005,000000,36.11,37.08,35.54,36.94,13236,0
+CVCO.US,D,20111006,000000,36.78,37,36.48,36.94,17932,0
+CVCO.US,D,20111007,000000,37,37,34.82,35.09,9385,0
+CVCO.US,D,20111010,000000,35.91,37,34.76,37,16036,0
+CVCO.US,D,20111011,000000,36.62,36.72,36.38,36.72,13654,0
+CVCO.US,D,20111012,000000,36.97,37.25,36.42,36.89,26502,0
+CVCO.US,D,20111013,000000,36.53,36.96,35.67,36.94,10663,0
+CVCO.US,D,20111014,000000,37.25,37.31,35.18,37.31,21602,0
+CVCO.US,D,20111017,000000,37,37.2,35.47,35.6,19301,0
+CVCO.US,D,20111018,000000,35.83,37.87,35.25,37.28,25902,0
+CVCO.US,D,20111019,000000,37.05,37.05,36.2,36.28,15221,0
+CVCO.US,D,20111020,000000,36.52,36.52,35.63,36.18,10079,0
+CVCO.US,D,20111021,000000,37.22,37.98,35.63,37.9,28956,0
+CVCO.US,D,20111024,000000,37.98,39.89,37.9,39.63,22051,0
+CVCO.US,D,20111025,000000,38.94,39.9,38.19,38.62,28693,0
+CVCO.US,D,20111026,000000,39.4,39.9,37.93,39.82,16489,0
+CVCO.US,D,20111027,000000,41.82,46.54,40.52,46.3,44244,0
+CVCO.US,D,20111028,000000,45.89,47.02,45.38,45.78,25614,0
+CVCO.US,D,20111031,000000,45.44,45.86,44.54,45.03,17335,0
+CVCO.US,D,20111101,000000,40.34,44.06,40.34,42.7,15833,0
+CVCO.US,D,20111102,000000,42.72,45.37,42.65,44.89,12858,0
+CVCO.US,D,20111103,000000,45.67,46.65,44.75,46.56,24840,0
+CVCO.US,D,20111104,000000,46.14,47.25,45.24,46.44,14035,0
+CVCO.US,D,20111107,000000,45.77,46.74,45.43,45.8,11926,0
+CVCO.US,D,20111108,000000,45.51,47.27,45.35,47.03,17286,0
+CVCO.US,D,20111109,000000,46.84,47.49,44.95,45.33,23197,0
+CVCO.US,D,20111110,000000,46.52,46.52,44.5,45.4,18310,0
+CVCO.US,D,20111111,000000,45.79,47.5,45.38,47.43,29714,0
+CVCO.US,D,20111114,000000,47.11,47.17,45.67,46.25,17585,0
+CVCO.US,D,20111115,000000,46.42,47.96,46.15,47.15,27276,0
+CVCO.US,D,20111116,000000,46.42,47.61,46.4,46.61,17611,0
+CVCO.US,D,20111117,000000,47.12,47.12,45.45,45.73,16352,0
+CVCO.US,D,20111118,000000,45.79,46.29,44.94,45.04,13216,0
+CVCO.US,D,20111121,000000,44.5,44.7,43.22,43.54,27207,0
+CVCO.US,D,20111122,000000,43.01,43.26,41.94,42.13,17008,0
+CVCO.US,D,20111123,000000,41.85,42,39.67,39.77,30623,0
+CVCO.US,D,20111125,000000,39.48,40.06,38.41,38.42,20268,0
+CVCO.US,D,20111128,000000,40.18,40.18,39.05,39.69,27497,0
+CVCO.US,D,20111129,000000,39.96,40,39.25,39.65,14688,0
+CVCO.US,D,20111130,000000,41.61,41.61,40.35,40.69,51845,0
+CVCO.US,D,20111201,000000,40.1,40.6,39.9,39.9,24795,0
+CVCO.US,D,20111202,000000,40.64,40.64,39.49,39.87,42131,0
+CVCO.US,D,20111205,000000,40.5,40.5,39.62,40.07,25284,0
+CVCO.US,D,20111206,000000,39.03,40.74,39.03,40.5,28935,0
+CVCO.US,D,20111207,000000,40.79,43.45,40.12,42.96,42828,0
+CVCO.US,D,20111208,000000,43.69,43.69,42.75,42.93,26301,0
+CVCO.US,D,20111209,000000,43,44.19,43,43.95,23031,0
+CVCO.US,D,20111212,000000,42.8,42.89,41.96,42.38,37261,0
+CVCO.US,D,20111213,000000,42.84,43.16,39.34,39.81,64695,0
+CVCO.US,D,20111214,000000,39.35,39.67,36.65,38.27,60667,0
+CVCO.US,D,20111215,000000,38.54,39.09,38.25,38.76,21847,0
+CVCO.US,D,20111216,000000,39.17,40.13,36.88,37.02,190058,0
+CVCO.US,D,20111219,000000,38.53,38.53,35.81,35.82,35571,0
+CVCO.US,D,20111220,000000,37.31,40.01,36.78,39.7,27158,0
+CVCO.US,D,20111221,000000,39.38,41.29,39.12,41.11,22267,0
+CVCO.US,D,20111222,000000,41.1,42.62,41.04,42.14,14175,0
+CVCO.US,D,20111223,000000,42.06,42.55,41.14,41.37,9344,0
+CVCO.US,D,20111227,000000,41.41,41.49,40.82,41.34,3687,0
+CVCO.US,D,20111228,000000,40.66,40.66,38.69,39.03,17175,0
+CVCO.US,D,20111229,000000,39.07,40.1,38.88,39.82,12640,0
+CVCO.US,D,20111230,000000,40.03,40.18,39.65,40.06,12031,0
+CVCO.US,D,20120103,000000,41.13,41.13,39.36,40.48,25177,0
+CVCO.US,D,20120104,000000,40.83,40.83,39.18,40.27,13694,0
+CVCO.US,D,20120105,000000,39.53,41.09,39.05,40.87,15101,0
+CVCO.US,D,20120106,000000,40.11,40.11,38.76,38.88,15626,0
+CVCO.US,D,20120109,000000,38.3,40.2,38.18,39.8,16634,0
+CVCO.US,D,20120110,000000,40.42,40.69,39.99,40.19,15111,0
+CVCO.US,D,20120111,000000,40.55,40.89,39.84,40.76,8999,0
+CVCO.US,D,20120112,000000,40.64,41.67,39.56,41.55,35681,0
+CVCO.US,D,20120113,000000,41.26,41.67,40.27,41.57,27119,0
+CVCO.US,D,20120117,000000,41.85,42.04,40.39,41.35,15673,0
+CVCO.US,D,20120118,000000,41.33,42.8,40.67,42.77,14309,0
+CVCO.US,D,20120119,000000,43,43.78,42.42,42.83,17467,0
+CVCO.US,D,20120120,000000,43.02,44.12,42.62,43.9,19351,0
+CVCO.US,D,20120123,000000,44.2,44.2,42.21,42.55,9756,0
+CVCO.US,D,20120124,000000,41.93,45.02,41.69,44.39,13123,0
+CVCO.US,D,20120125,000000,44.57,46.99,44.23,46.66,15072,0
+CVCO.US,D,20120126,000000,46.75,46.75,45.54,46.35,27179,0
+CVCO.US,D,20120127,000000,46.06,46.88,45.84,46.71,20654,0
+CVCO.US,D,20120130,000000,46.31,46.69,45.56,46.2,9283,0
+CVCO.US,D,20120131,000000,46.12,46.67,44.82,45.53,12435,0
+CVCO.US,D,20120201,000000,45.76,47.8,45.55,47.2,24275,0
+CVCO.US,D,20120202,000000,46.11,47.5,46.11,47.17,14155,0
+CVCO.US,D,20120203,000000,46.74,54.11,46.74,52.76,27475,0
+CVCO.US,D,20120206,000000,52.82,54.1,51.68,52.84,29921,0
+CVCO.US,D,20120207,000000,52.61,54,51.94,53.52,11781,0
+CVCO.US,D,20120208,000000,53.5,53.86,52.95,53.19,8980,0
+CVCO.US,D,20120209,000000,53.1,53.17,52.43,52.78,5047,0
+CVCO.US,D,20120210,000000,51.96,53.15,51.94,52.28,15533,0
+CVCO.US,D,20120213,000000,53.14,53.14,52.09,52.84,14396,0
+CVCO.US,D,20120214,000000,52.98,53.27,52.14,52.72,16927,0
+CVCO.US,D,20120215,000000,53.2,53.6,52.28,53.35,14479,0
+CVCO.US,D,20120216,000000,53.33,53.46,50.3,51.75,27450,0
+CVCO.US,D,20120217,000000,51.98,52.37,49.36,50.21,57265,0
+CVCO.US,D,20120221,000000,50.74,50.89,47.7,47.82,67508,0
+CVCO.US,D,20120222,000000,47.58,47.58,45.01,45.49,22698,0
+CVCO.US,D,20120223,000000,45.38,47.25,45.01,47.24,15763,0
+CVCO.US,D,20120224,000000,46.77,47.29,45.28,45.82,13046,0
+CVCO.US,D,20120227,000000,45.48,47.26,45.28,47.2,5692,0
+CVCO.US,D,20120228,000000,47.15,47.9,46.78,46.96,6190,0
+CVCO.US,D,20120229,000000,46.9,47.52,45,45.09,26452,0
+CVCO.US,D,20120301,000000,45.57,45.57,44.02,44.22,20954,0
+CVCO.US,D,20120302,000000,44.09,44.32,42.58,42.6,13754,0
+CVCO.US,D,20120305,000000,42.59,46.2,42.59,44.82,7921,0
+CVCO.US,D,20120306,000000,44.99,44.99,43.06,43.09,10535,0
+CVCO.US,D,20120307,000000,46.5,46.64,44.04,44.46,12205,0
+CVCO.US,D,20120308,000000,44.08,46.88,44.04,46.12,17910,0
+CVCO.US,D,20120309,000000,45.65,49.74,45.65,49.48,19036,0
+CVCO.US,D,20120312,000000,49.33,49.9,49.01,49.56,9356,0
+CVCO.US,D,20120313,000000,49.57,50.1,49.01,49.48,26575,0
+CVCO.US,D,20120314,000000,49.42,49.46,47.96,48.11,11465,0
+CVCO.US,D,20120315,000000,48.47,48.49,47.28,48.19,17217,0
+CVCO.US,D,20120316,000000,48.31,48.31,46.84,47.63,29261,0
+CVCO.US,D,20120319,000000,48.25,48.25,45.78,47.14,11607,0
+CVCO.US,D,20120320,000000,46.85,46.88,44.45,45.22,12664,0
+CVCO.US,D,20120321,000000,44.86,45.34,44.4,45.05,11818,0
+CVCO.US,D,20120322,000000,44.37,45,43.87,44.98,13249,0
+CVCO.US,D,20120323,000000,45,46.64,44.4,46.41,10387,0
+CVCO.US,D,20120326,000000,46.67,46.96,45.01,46.29,9248,0
+CVCO.US,D,20120327,000000,46.57,47.42,45.02,45.75,15928,0
+CVCO.US,D,20120328,000000,45.74,46.43,45.01,46.21,11243,0
+CVCO.US,D,20120329,000000,45.8,46.04,45.26,45.79,5199,0
+CVCO.US,D,20120330,000000,45.84,47.96,45.215,46.58,24193,0
+CVCO.US,D,20120402,000000,46.35,47.27,45.7,47.22,14768,0
+CVCO.US,D,20120403,000000,46.84,47.34,45.96,47.15,23487,0
+CVCO.US,D,20120404,000000,47.09,47.27,46.69,47.01,15235,0
+CVCO.US,D,20120405,000000,46.7,47.24,46.26,46.66,8738,0
+CVCO.US,D,20120409,000000,46.18,46.28,45.01,45.02,23798,0
+CVCO.US,D,20120410,000000,45.15,45.26,42.67,43.65,21363,0
+CVCO.US,D,20120411,000000,43.75,44.55,43.11,43.92,16147,0
+CVCO.US,D,20120412,000000,44.15,45.48,44.07,45.41,28661,0
+CVCO.US,D,20120413,000000,45.12,45.12,43.96,43.96,13630,0
+CVCO.US,D,20120416,000000,44.38,46.89,44.38,46.87,8685,0
+CVCO.US,D,20120417,000000,47.25,48.01,46.85,47.19,10919,0
+CVCO.US,D,20120418,000000,46.76,46.76,44.06,44.53,18133,0
+CVCO.US,D,20120419,000000,44.34,44.48,43.85,43.9,14118,0
+CVCO.US,D,20120420,000000,45.1,46.59,44.86,45.84,17440,0
+CVCO.US,D,20120423,000000,44.63,45.81,43.12,43.17,25253,0
+CVCO.US,D,20120424,000000,43.42,45.65,42.98,45.65,11941,0
+CVCO.US,D,20120425,000000,46.41,47.98,46.25,47.85,18976,0
+CVCO.US,D,20120426,000000,47.9,49.96,47.9,49.65,10974,0
+CVCO.US,D,20120427,000000,49.84,52.08,49.5,52.03,17904,0
+CVCO.US,D,20120430,000000,52.12,52.73,51.34,51.6,19816,0
+CVCO.US,D,20120501,000000,51.78,52.56,51.48,51.76,14661,0
+CVCO.US,D,20120502,000000,51.63,52.64,51.22,52.4,19487,0
+CVCO.US,D,20120503,000000,52.18,52.18,49.41,49.97,21680,0
+CVCO.US,D,20120504,000000,49.9,50.38,45.43,46,14866,0
+CVCO.US,D,20120507,000000,46.11,47.51,45.44,46.28,12719,0
+CVCO.US,D,20120508,000000,45.89,46.95,44.8,46.65,13770,0
+CVCO.US,D,20120509,000000,45.89,49.61,45.53,49.3,16601,0
+CVCO.US,D,20120510,000000,49.93,51.5,48.5,48.5,17104,0
+CVCO.US,D,20120511,000000,48.21,50.33,47.62,50.24,17213,0
+CVCO.US,D,20120514,000000,49.49,50.76,48.67,48.97,20806,0
+CVCO.US,D,20120515,000000,48.69,50.58,48.11,48.22,13922,0
+CVCO.US,D,20120516,000000,48.68,49.79,46.43,46.6,16061,0
+CVCO.US,D,20120517,000000,46.01,46.93,43.92,43.95,33853,0
+CVCO.US,D,20120518,000000,43.36,44.36,40.51,42.68,50951,0
+CVCO.US,D,20120521,000000,42.78,44.38,42.63,44,32809,0
+CVCO.US,D,20120522,000000,44.21,46.05,43.36,43.63,14558,0
+CVCO.US,D,20120523,000000,43.08,45.73,43.04,44.86,22891,0
+CVCO.US,D,20120524,000000,45,45.28,43.33,44.36,6910,0
+CVCO.US,D,20120525,000000,44.49,45,43.04,43.46,28576,0
+CVCO.US,D,20120529,000000,44.1,45.55,43.59,44.89,19247,0
+CVCO.US,D,20120530,000000,44.16,48.9,42.5,42.54,23231,0
+CVCO.US,D,20120531,000000,42.7,42.7,41.26,42.15,27798,0
+CVCO.US,D,20120601,000000,41.01,43.41,41.01,43.02,45997,0
+CVCO.US,D,20120604,000000,43.19,44.11,41.78,42.11,25941,0
+CVCO.US,D,20120605,000000,42.09,44.28,42.09,44.28,36369,0
+CVCO.US,D,20120606,000000,44.44,46.32,44.44,46,14852,0
+CVCO.US,D,20120607,000000,46.93,47.4,46.12,47.2,32381,0
+CVCO.US,D,20120608,000000,46.99,48.99,46.7,48.79,29011,0
+CVCO.US,D,20120611,000000,49.01,49.33,45.74,45.84,26526,0
+CVCO.US,D,20120612,000000,46.38,48.59,45.15,48.25,28456,0
+CVCO.US,D,20120613,000000,47.99,48.28,45.78,46.26,18582,0
+CVCO.US,D,20120614,000000,46.76,47.95,46.27,47.94,17020,0
+CVCO.US,D,20120615,000000,48,48.4,47.28,47.41,52936,0
+CVCO.US,D,20120618,000000,46.97,48.24,46.42,47.02,19442,0
+CVCO.US,D,20120619,000000,47.51,49.57,47.47,49.55,63278,0
+CVCO.US,D,20120620,000000,49.26,49.55,48.82,49.19,23240,0
+CVCO.US,D,20120621,000000,49.5,49.89,46.03,46.13,18706,0
+CVCO.US,D,20120622,000000,46.69,47.29,45.96,46.34,219498,0
+CVCO.US,D,20120625,000000,45.82,46.58,45.12,46.03,14382,0
+CVCO.US,D,20120626,000000,46.36,47.59,46.22,46.92,13399,0
+CVCO.US,D,20120627,000000,47.2,49.55,47.2,49.01,17300,0
+CVCO.US,D,20120628,000000,48.82,49.55,48.35,49.55,12299,0
+CVCO.US,D,20120629,000000,51.01,51.48,49.16,51.28,25546,0
+CVCO.US,D,20120702,000000,50.92,52.97,49.1,49.55,31298,0
+CVCO.US,D,20120703,000000,49.34,49.55,48.97,49.55,4626,0
+CVCO.US,D,20120705,000000,49.44,50.39,49.33,49.78,38007,0
+CVCO.US,D,20120706,000000,49.29,50.55,49.15,50.13,14148,0
+CVCO.US,D,20120709,000000,49.42,50.37,49.02,49.41,10285,0
+CVCO.US,D,20120710,000000,49.67,49.67,46.11,46.67,19870,0
+CVCO.US,D,20120711,000000,47.01,48.49,46.72,48.21,8847,0
+CVCO.US,D,20120712,000000,47.63,50.25,46.78,49.22,27916,0
+CVCO.US,D,20120713,000000,50.3,51.1,48.6,49.54,11682,0
+CVCO.US,D,20120716,000000,49.15,49.26,48.05,48.65,6600,0
+CVCO.US,D,20120717,000000,47.92,49.29,47.55,48.46,8203,0
+CVCO.US,D,20120718,000000,48.49,49.18,47.52,48,14601,0
+CVCO.US,D,20120719,000000,48.5,48.5,46.75,47.5,13179,0
+CVCO.US,D,20120720,000000,47.5,47.5,46.43,47,11267,0
+CVCO.US,D,20120723,000000,47,48.1,46.16,46.25,16284,0
+CVCO.US,D,20120724,000000,46.26,46.3,44.28,45.1,15417,0
+CVCO.US,D,20120725,000000,45.61,46.51,44.03,45.36,21997,0
+CVCO.US,D,20120726,000000,46.26,47.87,45.08,47.15,20315,0
+CVCO.US,D,20120727,000000,47.56,49.04,46.49,48.56,13515,0
+CVCO.US,D,20120730,000000,48.67,49.19,46.78,48.68,7080,0
+CVCO.US,D,20120731,000000,48.72,49.21,47.59,47.86,11741,0
+CVCO.US,D,20120801,000000,48.36,48.5,46.6,46.77,20463,0
+CVCO.US,D,20120802,000000,46.35,49.6,45.84,48.47,30373,0
+CVCO.US,D,20120803,000000,49.06,49.06,47.63,48.59,23871,0
+CVCO.US,D,20120806,000000,48.83,49.49,48.58,48.8,10026,0
+CVCO.US,D,20120807,000000,49.18,49.96,48.3,49.24,34025,0
+CVCO.US,D,20120808,000000,49.06,49.31,47.2,47.72,12696,0
+CVCO.US,D,20120809,000000,47.9,48.54,47.59,47.93,9161,0
+CVCO.US,D,20120810,000000,47.98,48.47,46.71,47,8776,0
+CVCO.US,D,20120813,000000,47.31,48.66,46.96,47.19,6452,0
+CVCO.US,D,20120814,000000,47.78,47.78,45.51,46.06,23224,0
+CVCO.US,D,20120815,000000,46.06,46.26,45.47,46.18,17951,0
+CVCO.US,D,20120816,000000,46.13,46.35,45.33,46.03,38648,0
+CVCO.US,D,20120817,000000,46,46.47,45.12,46.04,26764,0
+CVCO.US,D,20120820,000000,46.25,46.92,45.515,45.93,31079,0
+CVCO.US,D,20120821,000000,46.23,46.71,44.25,45.81,35926,0
+CVCO.US,D,20120822,000000,45.8,47,44.33,45.04,50810,0
+CVCO.US,D,20120823,000000,45,45.2,44.42,44.92,12410,0
+CVCO.US,D,20120824,000000,44.745,45.33,44.745,44.93,16420,0
+CVCO.US,D,20120827,000000,45,45.5,44.35,45.37,13570,0
+CVCO.US,D,20120828,000000,45.13,45.26,44.715,45.18,36003,0
+CVCO.US,D,20120829,000000,45.07,45.29,44.91,45.08,39005,0
+CVCO.US,D,20120830,000000,44.79,45.47,44.79,44.86,36987,0
+CVCO.US,D,20120831,000000,45.32,46.66,45.18,45.8,24955,0
+CVCO.US,D,20120904,000000,45.99,46.49,44.86,45.05,48576,0
+CVCO.US,D,20120905,000000,45.07,45.3,44.57,45,51128,0
+CVCO.US,D,20120906,000000,45.61,45.805,44.87,45.01,73244,0
+CVCO.US,D,20120907,000000,45.31,46.21,45,45.94,31832,0
+CVCO.US,D,20120910,000000,45.89,47.5,45.89,46.95,24527,0
+CVCO.US,D,20120911,000000,47.18,47.4,46.56,46.69,13809,0
+CVCO.US,D,20120912,000000,46.87,47.77,46.3,47.65,9560,0
+CVCO.US,D,20120913,000000,47.62,47.785,47.06,47.36,43741,0
+CVCO.US,D,20120914,000000,47.68,48.59,47.66,47.79,34751,0
+CVCO.US,D,20120917,000000,47.73,47.73,46.35,46.77,14700,0
+CVCO.US,D,20120918,000000,46.5,47.13,45.63,46.03,30890,0
+CVCO.US,D,20120919,000000,46.27,47.05,45.64,46.59,22367,0
+CVCO.US,D,20120920,000000,46.11,46.9,45.86,46.51,20687,0
+CVCO.US,D,20120921,000000,47,47,45.87,45.87,67951,0
+CVCO.US,D,20120924,000000,45.78,46.11,45.02,45.84,11692,0
+CVCO.US,D,20120925,000000,46.18,47.41,45.9,46.08,21905,0
+CVCO.US,D,20120926,000000,46.16,46.26,45.21,45.39,14366,0
+CVCO.US,D,20120927,000000,46.13,46.19,45.25,46.03,22730,0
+CVCO.US,D,20120928,000000,45.75,46.34,45.69,45.89,13473,0
+CVCO.US,D,20121001,000000,46.19,47.06,45.7,46.25,16494,0
+CVCO.US,D,20121002,000000,46.24,46.87,46.11,46.71,6628,0
+CVCO.US,D,20121003,000000,46.96,49.23,46.96,48.67,12898,0
+CVCO.US,D,20121004,000000,48.83,48.83,47.835,48.08,15698,0
+CVCO.US,D,20121005,000000,48.52,49.57,47.02,47.14,71922,0
+CVCO.US,D,20121008,000000,46.97,47.71,46.34,46.34,35679,0
+CVCO.US,D,20121009,000000,46.12,47.38,45.87,46.16,27590,0
+CVCO.US,D,20121010,000000,46.36,47.22,46.27,46.81,12614,0
+CVCO.US,D,20121011,000000,46.92,47.29,46.15,46.35,9080,0
+CVCO.US,D,20121012,000000,46.85,46.85,45.88,46.05,5984,0
+CVCO.US,D,20121015,000000,46.13,47.18,46.05,46.72,21141,0
+CVCO.US,D,20121016,000000,47.19,47.22,46.05,46.3,18489,0
+CVCO.US,D,20121017,000000,46.47,47.53,46.3,47.21,9708,0
+CVCO.US,D,20121018,000000,47.11,47.11,46.48,46.53,10085,0
+CVCO.US,D,20121019,000000,46.12,46.33,45.62,45.98,18284,0
+CVCO.US,D,20121022,000000,45.75,46,45.49,45.89,11733,0
+CVCO.US,D,20121023,000000,46.3,47.34,45.32,46.32,17336,0
+CVCO.US,D,20121024,000000,46.59,47.86,46.59,47.62,12695,0
+CVCO.US,D,20121025,000000,48.09,48.29,46.2,46.93,16296,0
+CVCO.US,D,20121026,000000,46.8,47.43,46.22,47.43,7441,0
+CVCO.US,D,20121031,000000,48.68,48.68,47.44,48.34,5839,0
+CVCO.US,D,20121101,000000,48.47,50.39,47.27,50.07,64348,0
+CVCO.US,D,20121102,000000,49.56,49.75,45.3,46.12,114838,0
+CVCO.US,D,20121105,000000,46.25,48.41,46.25,48.15,35127,0
+CVCO.US,D,20121106,000000,48.24,49.04,47.02,48.26,40905,0
+CVCO.US,D,20121107,000000,47.78,48.2,45.53,46.98,38152,0
+CVCO.US,D,20121108,000000,46.66,47.24,46.31,46.31,34905,0
+CVCO.US,D,20121109,000000,46.72,50.57,46.09,48.99,22854,0
+CVCO.US,D,20121112,000000,49.05,49.05,46.92,47.51,17424,0
+CVCO.US,D,20121113,000000,48.07,48.07,45.78,46.27,25814,0
+CVCO.US,D,20121114,000000,46.15,46.58,44.01,44.03,43202,0
+CVCO.US,D,20121115,000000,44.58,45.995,43.9,45.02,54469,0
+CVCO.US,D,20121116,000000,44.83,46.7,44.49,46.07,29900,0
+CVCO.US,D,20121119,000000,47.07,50.39,47.07,48.74,31994,0
+CVCO.US,D,20121120,000000,48.59,49.39,47.54,48.71,35994,0
+CVCO.US,D,20121121,000000,48.13,49.15,48,48.98,25632,0
+CVCO.US,D,20121123,000000,49.24,50.41,48.75,49.77,28516,0
+CVCO.US,D,20121126,000000,49.07,49.71,47.85,49.35,48049,0
+CVCO.US,D,20121127,000000,48.61,49.53,48.1,48.96,28388,0
+CVCO.US,D,20121128,000000,48.9,50.37,48.15,50.07,31548,0
+CVCO.US,D,20121129,000000,50.6,51.46,50.33,50.71,26185,0
+CVCO.US,D,20121130,000000,50.75,51.59,50.16,51.5,341999,0
+CVCO.US,D,20121203,000000,51.19,51.84,49.81,50.06,42163,0
+CVCO.US,D,20121204,000000,49.98,50.63,49.44,50.04,34606,0
+CVCO.US,D,20121205,000000,50.28,50.5,47.82,49.75,35382,0
+CVCO.US,D,20121206,000000,49.6,50,48.67,49.53,21636,0
+CVCO.US,D,20121207,000000,49.58,50.2,47.5,49.2,46449,0
+CVCO.US,D,20121210,000000,49.58,49.652,48.42,49.36,26783,0
+CVCO.US,D,20121211,000000,49.88,50.76,49.46,49.84,28285,0
+CVCO.US,D,20121212,000000,49.88,49.92,48.02,48.44,31221,0
+CVCO.US,D,20121213,000000,48.63,48.98,47.7,48.33,18379,0
+CVCO.US,D,20121214,000000,48.78,48.78,47.51,48.08,19970,0
+CVCO.US,D,20121217,000000,47.65,49.4,47.65,49.04,16899,0
+CVCO.US,D,20121218,000000,49.09,50.39,49.06,50.08,18135,0
+CVCO.US,D,20121219,000000,50,50.77,49.1,49.67,14385,0
+CVCO.US,D,20121220,000000,49.25,49.72,48.5,49.46,20743,0
+CVCO.US,D,20121221,000000,49.36,49.78,48.08,48.38,221377,0
+CVCO.US,D,20121224,000000,48.59,49.13,47.6,48.38,14056,0
+CVCO.US,D,20121226,000000,48.51,48.99,47.65,48.2,35024,0
+CVCO.US,D,20121227,000000,51,51,47.15,48.34,17724,0
+CVCO.US,D,20121228,000000,47.97,48.96,47.19,48.59,21955,0
+CVCO.US,D,20121231,000000,48.5,50.58,48.25,49.98,41465,0
+CVCO.US,D,20130102,000000,50,50.24,48.47,49.82,107543,0
+CVCO.US,D,20130103,000000,49.76,49.96,48.48,48.82,19122,0
+CVCO.US,D,20130104,000000,49.27,50,48.78,49.51,21911,0
+CVCO.US,D,20130107,000000,49.63,50.04,49.13,49.96,37008,0
+CVCO.US,D,20130108,000000,50,50.02,48.62,49.3,18091,0
+CVCO.US,D,20130109,000000,49.61,50.16,49.51,49.55,23191,0
+CVCO.US,D,20130110,000000,49.82,50.05,49.16,49.94,37050,0
+CVCO.US,D,20130111,000000,50.11,50.11,48.87,49.35,50263,0
+CVCO.US,D,20130114,000000,49.32,49.88,48.89,49.53,20014,0
+CVCO.US,D,20130115,000000,49.11,49.45,48.55,49.22,12574,0
+CVCO.US,D,20130116,000000,49.13,49.36,48.93,49.08,9496,0
+CVCO.US,D,20130117,000000,49.18,49.97,48.81,49.82,100176,0
+CVCO.US,D,20130118,000000,49.62,50.6,49.34,50.27,34963,0
+CVCO.US,D,20130122,000000,50.05,51,49.57,50.98,22460,0
+CVCO.US,D,20130123,000000,50.84,51.78,50.72,51.59,52413,0
+CVCO.US,D,20130124,000000,51.66,51.93,51.23,51.48,24139,0
+CVCO.US,D,20130125,000000,51.58,51.75,51.05,51.39,34755,0
+CVCO.US,D,20130128,000000,51.37,51.81,50.73,51.72,60281,0
+CVCO.US,D,20130129,000000,51.2,52.29,51.2,51.58,39154,0
+CVCO.US,D,20130130,000000,51.08,52.05,50.77,51.12,32140,0
+CVCO.US,D,20130131,000000,51.35,51.86,50.62,51.86,25674,0
+CVCO.US,D,20130201,000000,51.16,52.17,51.03,51.37,38781,0
+CVCO.US,D,20130204,000000,50.98,51.1,47.41,47.77,36136,0
+CVCO.US,D,20130205,000000,48,48.2,47.01,47.47,20232,0
+CVCO.US,D,20130206,000000,47.46,47.46,45.68,46.04,32238,0
+CVCO.US,D,20130207,000000,45.99,45.99,45.14,45.26,8876,0
+CVCO.US,D,20130208,000000,45.33,46.41,45.11,45.74,16713,0
+CVCO.US,D,20130211,000000,45.81,46.55,45.67,45.91,5095,0
+CVCO.US,D,20130212,000000,46.09,47.47,45.87,46.74,14597,0
+CVCO.US,D,20130213,000000,46.81,46.92,45.42,46.14,10929,0
+CVCO.US,D,20130214,000000,46.52,46.66,46.11,46.26,2820,0
+CVCO.US,D,20130215,000000,46.6,47.24,46.26,46.8,10965,0
+CVCO.US,D,20130219,000000,47.23,47.94,46.9,47.38,14785,0
+CVCO.US,D,20130220,000000,47.28,47.285,45.56,45.58,13593,0
+CVCO.US,D,20130221,000000,45.85,46.34,45.44,46,20476,0
+CVCO.US,D,20130222,000000,46.22,46.62,45.6,45.64,18827,0
+CVCO.US,D,20130225,000000,46.05,46.05,44.41,44.49,21478,0
+CVCO.US,D,20130226,000000,44.81,45.82,44.5,44.81,25344,0
+CVCO.US,D,20130227,000000,44.64,45.61,44.5,45.44,9170,0
+CVCO.US,D,20130228,000000,46.16,46.16,44.55,45.11,21227,0
+CVCO.US,D,20130301,000000,44.5,46.175,44.5,45.75,16640,0
+CVCO.US,D,20130304,000000,45.49,46.188,45.35,45.97,11086,0
+CVCO.US,D,20130305,000000,45.6,46.83,45.6,46.37,16247,0
+CVCO.US,D,20130306,000000,46.38,48.55,46.38,48.25,15717,0
+CVCO.US,D,20130307,000000,48.09,48.28,47.39,48.08,17736,0
+CVCO.US,D,20130308,000000,48.63,48.63,48.041,48.54,16108,0
+CVCO.US,D,20130311,000000,48.24,48.69,48.05,48.39,14913,0
+CVCO.US,D,20130312,000000,48,48,46.04,46.57,12036,0
+CVCO.US,D,20130313,000000,46.74,47.24,46.31,47.22,7500,0
+CVCO.US,D,20130314,000000,47.61,49.03,47.61,48.9,9511,0
+CVCO.US,D,20130315,000000,49.1,49.1,47.83,47.99,35819,0
+CVCO.US,D,20130318,000000,47.98,48.08,46.66,47.51,15945,0
+CVCO.US,D,20130319,000000,48.11,48.99,47.51,47.75,33272,0
+CVCO.US,D,20130320,000000,48,48.225,47.5,48.12,30686,0
+CVCO.US,D,20130321,000000,47.61,48.37,47.12,48.1,8750,0
+CVCO.US,D,20130322,000000,48.56,48.61,47.68,47.97,16544,0
+CVCO.US,D,20130325,000000,48.29,48.74,47.81,48.29,10675,0
+CVCO.US,D,20130326,000000,48.7,48.7,47.33,48,26309,0
+CVCO.US,D,20130327,000000,47.6,47.84,46.77,47.62,6289,0
+CVCO.US,D,20130328,000000,47.9,48.23,47.03,47.57,19154,0
+CVCO.US,D,20130401,000000,47.77,47.99,46.25,46.56,17964,0
+CVCO.US,D,20130402,000000,47.02,47.08,45.82,46.175,9539,0
+CVCO.US,D,20130403,000000,46.54,46.54,44.61,45.07,21607,0
+CVCO.US,D,20130404,000000,45.19,46.01,45.19,45.9,13261,0
+CVCO.US,D,20130405,000000,44.98,45.4,44.98,45.15,19752,0
+CVCO.US,D,20130408,000000,45.24,45.45,44.92,45.16,6115,0
+CVCO.US,D,20130409,000000,45.11,45.17,44.67,44.7,12042,0
+CVCO.US,D,20130410,000000,44.61,45.1,44.61,44.98,15135,0
+CVCO.US,D,20130411,000000,44.83,45.14,44.51,44.81,13289,0
+CVCO.US,D,20130412,000000,44.73,45.05,44.1,44.62,14065,0
+CVCO.US,D,20130415,000000,44.27,44.34,42.22,42.8,46039,0
+CVCO.US,D,20130416,000000,43.2,43.24,40.6,43.23,45016,0
+CVCO.US,D,20130417,000000,42.69,43.98,40.66,41.47,37275,0
+CVCO.US,D,20130418,000000,42.18,43.13,40.43,41.01,39843,0
+CVCO.US,D,20130419,000000,41.03,43.39,41.03,42.93,29855,0
+CVCO.US,D,20130422,000000,42.57,44.06,42.03,43.7,10501,0
+CVCO.US,D,20130423,000000,44.12,46.89,43.99,45.94,12896,0
+CVCO.US,D,20130424,000000,46.06,46.6,44.23,44.83,34523,0
+CVCO.US,D,20130425,000000,45.3,46.3,44.5,45.61,40398,0
+CVCO.US,D,20130426,000000,45.63,45.7,44.727,45.12,11366,0
+CVCO.US,D,20130429,000000,45.43,46.15,45.43,45.65,6521,0
+CVCO.US,D,20130430,000000,45.51,45.97,44.63,45.62,13926,0
+CVCO.US,D,20130501,000000,44.99,45.03,43.56,43.56,23110,0
+CVCO.US,D,20130502,000000,43.9,44.8,43.72,44.28,25874,0
+CVCO.US,D,20130503,000000,45.22,45.97,44.48,45.3,6920,0
+CVCO.US,D,20130506,000000,45.16,45.16,43.775,44.8,17622,0
+CVCO.US,D,20130507,000000,45.16,46.88,45.16,46.67,11246,0
+CVCO.US,D,20130508,000000,46.46,47.16,46.34,46.9,11206,0
+CVCO.US,D,20130509,000000,46.94,47.85,46.74,47.1,11930,0
+CVCO.US,D,20130510,000000,47.31,47.95,46.76,47.67,9314,0
+CVCO.US,D,20130513,000000,47.77,47.96,47.6,47.61,5062,0
+CVCO.US,D,20130514,000000,48.6,49.55,48.6,49.39,11222,0
+CVCO.US,D,20130515,000000,48.91,49.59,48.7,49.54,7066,0
+CVCO.US,D,20130516,000000,49.43,51,49.26,50.07,35045,0
+CVCO.US,D,20130517,000000,50.17,50.87,49.99,50.5,25339,0
+CVCO.US,D,20130520,000000,50.18,50.45,49.88,50.01,4285,0
+CVCO.US,D,20130521,000000,50.06,50.37,49.02,49.19,6793,0
+CVCO.US,D,20130522,000000,48.68,49.28,46.04,46.84,16864,0
+CVCO.US,D,20130523,000000,46.54,49.97,46.54,49,52059,0
+CVCO.US,D,20130524,000000,48.81,48.81,45,48.39,24569,0
+CVCO.US,D,20130528,000000,49.08,49.9,47.7,49.21,12181,0
+CVCO.US,D,20130529,000000,48.73,49.22,47.46,47.54,12311,0
+CVCO.US,D,20130530,000000,47.87,49,47.51,47.93,7598,0
+CVCO.US,D,20130531,000000,47.43,48,47.1,47.91,13757,0
+CVCO.US,D,20130603,000000,47.93,49.72,47.93,49.47,30913,0
+CVCO.US,D,20130604,000000,49.29,49.72,47.88,48.14,25297,0
+CVCO.US,D,20130605,000000,47.94,48.78,47.34,47.72,31252,0
+CVCO.US,D,20130606,000000,47.72,48.2,47.3,47.97,11896,0
+CVCO.US,D,20130607,000000,48.56,48.654,47.3,47.8,21235,0
+CVCO.US,D,20130610,000000,47.65,47.65,46.4,47.48,11455,0
+CVCO.US,D,20130611,000000,46.8,47.31,46.62,46.64,13380,0
+CVCO.US,D,20130612,000000,46.82,47.68,46.2,46.65,13161,0
+CVCO.US,D,20130613,000000,46.6,50.86,46.6,49.35,22344,0
+CVCO.US,D,20130614,000000,49.05,50.25,48.11,48.11,19292,0
+CVCO.US,D,20130617,000000,48.22,48.8,46.75,47.82,67670,0
+CVCO.US,D,20130618,000000,48.02,48.98,47.785,48.69,27678,0
+CVCO.US,D,20130619,000000,48.79,49.89,48.21,48.6,38835,0
+CVCO.US,D,20130620,000000,47.83,48.58,47.03,47.79,50039,0
+CVCO.US,D,20130621,000000,48.05,48.948,46.8,47.57,183387,0
+CVCO.US,D,20130624,000000,47.27,48.87,47.15,48.43,25206,0
+CVCO.US,D,20130625,000000,48.89,50.23,48.68,49.82,22454,0
+CVCO.US,D,20130626,000000,50.14,50.65,48.75,49.59,24549,0
+CVCO.US,D,20130627,000000,50.07,50.5,49.58,50.19,20059,0
+CVCO.US,D,20130628,000000,50,50.64,49.61,50.45,50532,0
+CVCO.US,D,20130701,000000,50.71,52.493,50.71,51.61,23335,0
+CVCO.US,D,20130702,000000,51.73,51.75,50.68,51,22823,0
+CVCO.US,D,20130703,000000,51.75,52.035,51.09,51.59,14279,0
+CVCO.US,D,20130705,000000,51.85,51.85,49.76,50.69,16696,0
+CVCO.US,D,20130708,000000,51,51.38,50.62,51.06,10415,0
+CVCO.US,D,20130709,000000,51.29,51.385,50.82,51.25,29757,0
+CVCO.US,D,20130710,000000,51.39,51.7,51.11,51.45,13452,0
+CVCO.US,D,20130711,000000,51.75,53,51.75,52.96,16730,0
+CVCO.US,D,20130712,000000,52.82,53.97,52.66,53.44,13787,0
+CVCO.US,D,20130715,000000,54.44,54.64,53.11,54.35,23003,0
+CVCO.US,D,20130716,000000,54.57,55.78,53.52,54.53,33217,0
+CVCO.US,D,20130717,000000,54.94,55.32,54.16,54.85,24635,0
+CVCO.US,D,20130718,000000,54.97,55.77,54.737,55.21,19009,0
+CVCO.US,D,20130719,000000,54.87,55.9,54.87,55.4,46397,0
+CVCO.US,D,20130722,000000,55.14,55.77,53.77,54.1,14509,0
+CVCO.US,D,20130723,000000,54.41,54.92,53.75,54.66,18765,0
+CVCO.US,D,20130724,000000,55.19,55.19,53.22,53.77,28865,0
+CVCO.US,D,20130725,000000,53.45,54.19,51.6,53.96,42020,0
+CVCO.US,D,20130726,000000,53.39,55.69,53.39,54.27,15034,0
+CVCO.US,D,20130729,000000,53.96,54.79,52.9,52.96,7259,0
+CVCO.US,D,20130730,000000,53.43,53.74,52.81,53.16,20313,0
+CVCO.US,D,20130731,000000,53.22,55.64,52.01,54.79,26869,0
+CVCO.US,D,20130801,000000,55.68,56.76,54.58,55.18,32038,0
+CVCO.US,D,20130802,000000,54.49,58.74,53.462,57.69,34907,0
+CVCO.US,D,20130805,000000,56.3,57.22,54.62,55.2,21006,0
+CVCO.US,D,20130806,000000,55.42,55.42,53.05,53.25,16209,0
+CVCO.US,D,20130807,000000,52.93,54.36,52.12,53.65,19404,0
+CVCO.US,D,20130808,000000,53.38,53.65,52.85,53.28,25106,0
+CVCO.US,D,20130809,000000,54.02,54.02,52.31,53.42,32506,0
+CVCO.US,D,20130812,000000,52.69,54.18,52.69,54.1,23566,0
+CVCO.US,D,20130813,000000,53.5,53.99,52.34,52.8,27161,0
+CVCO.US,D,20130814,000000,52.77,52.77,50.31,50.79,34236,0
+CVCO.US,D,20130815,000000,50.19,53.79,48.4,52.7,33082,0
+CVCO.US,D,20130816,000000,52.31,54.91,52.1,52.92,37490,0
+CVCO.US,D,20130819,000000,52.49,53.56,50.85,51.99,28584,0
+CVCO.US,D,20130820,000000,51.87,55.01,51.87,54.46,16192,0
+CVCO.US,D,20130821,000000,54.1,55.4,52.24,53.12,17398,0
+CVCO.US,D,20130822,000000,53.53,56.4,53.53,55.98,20621,0
+CVCO.US,D,20130823,000000,56.07,56.76,54.01,56.08,20054,0
+CVCO.US,D,20130826,000000,56.42,57.22,55.98,56.02,14104,0
+CVCO.US,D,20130827,000000,55.05,55.78,53.81,54.01,14647,0
+CVCO.US,D,20130828,000000,53.79,56.43,51.69,52.93,30856,0
+CVCO.US,D,20130829,000000,52.64,54.04,52.5,53.33,17468,0
+CVCO.US,D,20130830,000000,53.07,53.27,51.74,52.54,15547,0
+CVCO.US,D,20130903,000000,53.21,54.47,50.77,51.14,24294,0
+CVCO.US,D,20130904,000000,51.06,52.01,50.35,51.8,20995,0
+CVCO.US,D,20130905,000000,51.13,52.31,50.37,52.18,22390,0
+CVCO.US,D,20130906,000000,52.32,54.95,51.76,53.77,29097,0
+CVCO.US,D,20130909,000000,55.37,57.67,55.24,57.22,34609,0
+CVCO.US,D,20130910,000000,56.97,57.91,55.64,56.22,17267,0
+CVCO.US,D,20130911,000000,55.91,57.8,55.91,57.2,17779,0
+CVCO.US,D,20130912,000000,57.79,58.5,56.2,56.38,11091,0
+CVCO.US,D,20130913,000000,56.83,58.08,56.43,57.99,9351,0
+CVCO.US,D,20130916,000000,58.91,59.21,57.01,57.46,20210,0
+CVCO.US,D,20130917,000000,57.54,57.7,56.05,57.09,11822,0
+CVCO.US,D,20130918,000000,57.27,60.2,55.91,59.86,29639,0
+CVCO.US,D,20130919,000000,59.34,60.34,58.98,59.59,28661,0
+CVCO.US,D,20130920,000000,59.67,59.82,58.35,58.4,82937,0
+CVCO.US,D,20130923,000000,58.9,58.9,57.26,58.25,18712,0
+CVCO.US,D,20130924,000000,58.53,59.71,58.24,58.77,23300,0
+CVCO.US,D,20130925,000000,58.11,58.86,57.47,57.87,19461,0
+CVCO.US,D,20130926,000000,57.85,58.56,57.25,58.3,8300,0
+CVCO.US,D,20130927,000000,57.73,57.73,57.41,57.52,2694,0
+CVCO.US,D,20130930,000000,57,57.37,56.538,56.95,11405,0
+CVCO.US,D,20131001,000000,57.23,57.92,57.02,57.75,7622,0
+CVCO.US,D,20131002,000000,57.27,57.69,56.94,57.54,7500,0
+CVCO.US,D,20131003,000000,57.54,57.54,55.56,56,12500,0
+CVCO.US,D,20131004,000000,56.1,57.39,55.7,56.24,21500,0
+CVCO.US,D,20131007,000000,56,57.05,55.26,55.72,12400,0
+CVCO.US,D,20131008,000000,55.98,56.29,55.25,55.52,49300,0
+CVCO.US,D,20131009,000000,55.77,55.93,54.01,54.34,16700,0
+CVCO.US,D,20131010,000000,55.15,57.19,55.15,57.19,4729,0
+CVCO.US,D,20131011,000000,56.91,59.2,56.91,59.01,15351,0
+CVCO.US,D,20131014,000000,58.82,58.82,58.1,58.71,7575,0
+CVCO.US,D,20131015,000000,58.68,58.68,57.42,57.98,19579,0
+CVCO.US,D,20131016,000000,58.54,58.6,57.45,57.59,23074,0
+CVCO.US,D,20131017,000000,57.47,60.68,56.88,59.98,35100,0
+CVCO.US,D,20131018,000000,60.74,60.74,59.5,60.45,13500,0
+CVCO.US,D,20131021,000000,59.12,60.25,57.31,57.53,35100,0
+CVCO.US,D,20131022,000000,57.96,59.05,57.74,58.87,14100,0
+CVCO.US,D,20131023,000000,59.74,59.9,58.99,59.4,9500,0
+CVCO.US,D,20131024,000000,59.62,61.11,59.62,60.9,14200,0
+CVCO.US,D,20131025,000000,61.07,61.14,59.95,60.4,25500,0
+CVCO.US,D,20131028,000000,60.06,60.16,59.01,59.61,13100,0
+CVCO.US,D,20131029,000000,59.64,61.97,59.45,61.9,11300,0
+CVCO.US,D,20131030,000000,61.46,62.39,60.75,60.77,17100,0
+CVCO.US,D,20131031,000000,60.46,60.86,57.38,58.57,26212,0
+CVCO.US,D,20131101,000000,57.65,58.29,55.5,57.41,45500,0
+CVCO.US,D,20131104,000000,57.37,59.43,57.37,59.02,23862,0
+CVCO.US,D,20131105,000000,58.83,58.84,57.73,58,8900,0
+CVCO.US,D,20131106,000000,58.26,58.28,57.43,57.77,6800,0
+CVCO.US,D,20131107,000000,58.34,58.88,57.55,57.66,16000,0
+CVCO.US,D,20131108,000000,57.65,58.39,56.22,57.04,31100,0
+CVCO.US,D,20131111,000000,56.26,56.83,55.41,56,46554,0
+CVCO.US,D,20131112,000000,55.06,56.58,54.73,55.77,16000,0
+CVCO.US,D,20131113,000000,55.62,57.15,55.41,56.73,13787,0
+CVCO.US,D,20131114,000000,56.86,58.83,56.83,58.34,39600,0
+CVCO.US,D,20131115,000000,58.28,60.52,58.28,60.01,27600,0
+CVCO.US,D,20131118,000000,60.27,61.25,58.53,59.69,20700,0
+CVCO.US,D,20131119,000000,59.81,60.8,58.63,60.13,18861,0
+CVCO.US,D,20131120,000000,60.62,60.62,58.06,58.57,20200,0
+CVCO.US,D,20131121,000000,58.43,60.27,58.43,59.88,11700,0
+CVCO.US,D,20131122,000000,60.19,62.19,59.63,59.97,17800,0
+CVCO.US,D,20131125,000000,60.15,60.81,58.55,59.76,16500,0
+CVCO.US,D,20131126,000000,59.67,64,59.67,63.49,36700,0
+CVCO.US,D,20131127,000000,63.07,66.34,63.07,65.51,24800,0
+CVCO.US,D,20131129,000000,66.3,67.49,65.7,67.47,7790,0
+CVCO.US,D,20131202,000000,67.21,67.21,61.13,61.52,21000,0
+CVCO.US,D,20131203,000000,61.09,62.4,60.51,61.4,12100,0
+CVCO.US,D,20131204,000000,60.91,62,60.54,61.77,12100,0
+CVCO.US,D,20131205,000000,61.49,62.44,61.46,61.99,5200,0
+CVCO.US,D,20131206,000000,62.71,64.45,62.71,63.99,8800,0
+CVCO.US,D,20131209,000000,62.76,65.1,62.76,63.9,29800,0
+CVCO.US,D,20131210,000000,63.7,64.76,62.26,62.73,27100,0
+CVCO.US,D,20131211,000000,62.85,62.92,60.54,61.05,31900,0
+CVCO.US,D,20131212,000000,61,62.15,60.06,60.61,21608,0
+CVCO.US,D,20131213,000000,60.9,62.2,59.79,61.5,32400,0
+CVCO.US,D,20131216,000000,62.15,62.48,61.81,62.45,8400,0
+CVCO.US,D,20131217,000000,61.33,62.61,61.22,62.5,7874,0
+CVCO.US,D,20131218,000000,62.8,68.71,62.8,67.91,47000,0
+CVCO.US,D,20131219,000000,67.61,68.9,67.03,67.55,18600,0
+CVCO.US,D,20131220,000000,67.98,71.63,67.98,70.38,70200,0
+CVCO.US,D,20131223,000000,70.17,71.51,69.59,70.33,21000,0
+CVCO.US,D,20131224,000000,70.22,70.739,69.7,69.79,11891,0
+CVCO.US,D,20131226,000000,70.37,70.37,69.1,69.6,9500,0
+CVCO.US,D,20131227,000000,69.81,70.18,69.06,69.57,14600,0
+CVCO.US,D,20131230,000000,69.69,69.69,68.89,69.29,14900,0
+CVCO.US,D,20131231,000000,69.66,69.7,68.5,68.7,16900,0
+CVCO.US,D,20140102,000000,67.41,69.38,66.6,69.38,19672,0
+CVCO.US,D,20140103,000000,69.46,71.18,68.99,70.68,22860,0
+CVCO.US,D,20140106,000000,70.54,70.54,69.21,69.92,14600,0
+CVCO.US,D,20140107,000000,70.75,71.16,68.91,69.18,18800,0
+CVCO.US,D,20140108,000000,69.15,70.04,67.83,69.91,16000,0
+CVCO.US,D,20140109,000000,69.6,71.19,68.75,70.34,38900,0
+CVCO.US,D,20140110,000000,70.25,73.53,70.25,72.52,29800,0
+CVCO.US,D,20140113,000000,72.36,73.41,72.21,72.73,28600,0
+CVCO.US,D,20140114,000000,73.39,76.09,72.82,75.6,35000,0
+CVCO.US,D,20140115,000000,75.6,78.48,74.7,75.17,21900,0
+CVCO.US,D,20140116,000000,73.98,75.85,72.91,73.83,29960,0
+CVCO.US,D,20140117,000000,73.84,74.87,73.4,73.41,25800,0
+CVCO.US,D,20140121,000000,73.5,74.23,71.83,72.54,27400,0
+CVCO.US,D,20140122,000000,72.94,75.43,72.94,74.99,14800,0
+CVCO.US,D,20140123,000000,74.37,76.95,73.48,76.95,20800,0
+CVCO.US,D,20140124,000000,76,76.1,72.53,73.43,23119,0
+CVCO.US,D,20140127,000000,73.74,74.56,71,73.36,35000,0
+CVCO.US,D,20140128,000000,74.36,75.57,74.01,75.37,28122,0
+CVCO.US,D,20140129,000000,74.69,75.21,72.94,74.17,11600,0
+CVCO.US,D,20140130,000000,75.15,75.52,74.03,74.47,22200,0
+CVCO.US,D,20140131,000000,74.5,79.5,72.04,78.12,55016,0
+CVCO.US,D,20140203,000000,77.44,77.44,72.52,72.83,51446,0
+CVCO.US,D,20140204,000000,73.2,74.299,73,73.01,43127,0
+CVCO.US,D,20140205,000000,72.65,73.12,71.7,72.78,32878,0
+CVCO.US,D,20140206,000000,73.19,74.27,73,73.9,30577,0
+CVCO.US,D,20140207,000000,74.31,74.31,72.82,72.94,28325,0
+CVCO.US,D,20140210,000000,73.17,74.745,72.31,73.08,25228,0
+CVCO.US,D,20140211,000000,73.3,73.41,72.44,73.16,26548,0
+CVCO.US,D,20140212,000000,73.01,73.5,72.23,73.11,16432,0
+CVCO.US,D,20140213,000000,72.68,74.19,72.68,74.16,25736,0
+CVCO.US,D,20140214,000000,74.29,74.8,73.8,74.1,15124,0
+CVCO.US,D,20140218,000000,74.07,74.9,74.07,74.12,13657,0
+CVCO.US,D,20140219,000000,74,74.16,72.04,72.62,24863,0
+CVCO.US,D,20140220,000000,72.3,74,72.3,73.82,18607,0
+CVCO.US,D,20140221,000000,73.18,75.917,73.18,75.16,36816,0
+CVCO.US,D,20140224,000000,75.67,78.07,75.67,76.52,24748,0
+CVCO.US,D,20140225,000000,76.95,76.99,76.35,76.75,14015,0
+CVCO.US,D,20140226,000000,76.89,80,76.7,78.44,27802,0
+CVCO.US,D,20140227,000000,78.04,79.29,78,78.68,16616,0
+CVCO.US,D,20140228,000000,78.34,78.92,76.61,78.45,23380,0
+CVCO.US,D,20140303,000000,79.44,79.99,77.82,78.71,38109,0
+CVCO.US,D,20140304,000000,80,82.54,79.3,81.24,175994,0
+CVCO.US,D,20140305,000000,81,82.413,80.08,81.3,21510,0
+CVCO.US,D,20140306,000000,81.83,81.83,80.18,81.29,17647,0
+CVCO.US,D,20140307,000000,81.3,81.37,79.52,80.37,19843,0
+CVCO.US,D,20140310,000000,78.7,80.97,78.7,80.4,18099,0
+CVCO.US,D,20140311,000000,80.83,83.857,80.83,82.19,54016,0
+CVCO.US,D,20140312,000000,81.03,83.2,80.65,82.9,27731,0
+CVCO.US,D,20140313,000000,82.26,82.87,80.15,80.32,20057,0
+CVCO.US,D,20140314,000000,80,81.916,80,81.56,18031,0
+CVCO.US,D,20140317,000000,82.29,84.685,81.25,81.56,25653,0
+CVCO.US,D,20140318,000000,81.25,83,81.25,82.58,24230,0
+CVCO.US,D,20140319,000000,83.6,84.8,81.7,82.08,28772,0
+CVCO.US,D,20140320,000000,81.93,82.9,80.5,81.22,31091,0
+CVCO.US,D,20140321,000000,81.44,82.38,79.58,80.35,59512,0
+CVCO.US,D,20140324,000000,79.26,80.35,77.358,77.88,33377,0
+CVCO.US,D,20140325,000000,78.2,79.33,77.72,78.41,21921,0
+CVCO.US,D,20140326,000000,79.32,79.99,76.75,77.15,17700,0
+CVCO.US,D,20140327,000000,77.49,77.748,75.42,77.52,35233,0
+CVCO.US,D,20140328,000000,77.43,79.25,77.43,78.64,67887,0
+CVCO.US,D,20140331,000000,78.84,79.9,78.03,78.45,55192,0
+CVCO.US,D,20140401,000000,78.91,79.7,78.37,79.2,65367,0
+CVCO.US,D,20140402,000000,79.87,80.47,78.49,80.18,33795,0
+CVCO.US,D,20140403,000000,79.81,81,79.29,80.1,20346,0
+CVCO.US,D,20140404,000000,80.88,82.99,77.8,78.18,38686,0
+CVCO.US,D,20140407,000000,77.42,77.42,75.57,76.04,27781,0
+CVCO.US,D,20140408,000000,76.53,78,75.765,77.51,21328,0
+CVCO.US,D,20140409,000000,77.07,80.69,76.507,79.26,50364,0
+CVCO.US,D,20140410,000000,79.41,80.97,76.66,76.86,24359,0
+CVCO.US,D,20140411,000000,77.88,77.88,75.83,75.85,41847,0
+CVCO.US,D,20140414,000000,76.73,77.22,75.293,76.56,27341,0
+CVCO.US,D,20140415,000000,77.07,77.2,74.66,75.67,24310,0
+CVCO.US,D,20140416,000000,76.22,77.99,75.71,77.83,37386,0
+CVCO.US,D,20140417,000000,77.82,77.82,76.04,76.4,49659,0
+CVCO.US,D,20140421,000000,75.99,78.184,75.61,78.03,40327,0
+CVCO.US,D,20140422,000000,78.2,79.47,78.2,79.25,20372,0
+CVCO.US,D,20140423,000000,79.3,79.5,77.8,78.6,43777,0
+CVCO.US,D,20140424,000000,78.6,80.39,78.6,80.07,52944,0
+CVCO.US,D,20140425,000000,79.97,79.97,77.26,77.62,35279,0
+CVCO.US,D,20140428,000000,78.17,79.79,76.435,77.75,41081,0
+CVCO.US,D,20140429,000000,78.4,78.4,76.93,77.67,20427,0
+CVCO.US,D,20140430,000000,77.28,78.38,77.05,77.95,31014,0
+CVCO.US,D,20140501,000000,77.63,79.66,75,79.11,37361,0
+CVCO.US,D,20140502,000000,79.02,81,79.02,79.87,37640,0
+CVCO.US,D,20140505,000000,79.5,80.09,72.43,79.73,37674,0
+CVCO.US,D,20140506,000000,76.6,79.73,76.48,76.79,40748,0
+CVCO.US,D,20140507,000000,76.53,76.99,74.64,76.3,28895,0
+CVCO.US,D,20140508,000000,76.39,77.23,75.006,75.26,25426,0
+CVCO.US,D,20140509,000000,75.07,76.474,74.79,75.26,24668,0
+CVCO.US,D,20140512,000000,75.73,79.06,75.73,78.59,22747,0
+CVCO.US,D,20140513,000000,78.61,78.81,76.74,77.17,53853,0
+CVCO.US,D,20140514,000000,77.18,77.58,74.17,74.64,27211,0
+CVCO.US,D,20140515,000000,75.89,75.89,73.1,74.4,20913,0
+CVCO.US,D,20140516,000000,74.34,75.28,73.8,75.02,25409,0
+CVCO.US,D,20140519,000000,74.51,75.06,73.8,74.73,19279,0
+CVCO.US,D,20140520,000000,73.61,74.87,72.03,73.06,32889,0
+CVCO.US,D,20140521,000000,73.55,74.35,73.36,73.86,25879,0
+CVCO.US,D,20140522,000000,74.01,77.15,72.3,76.89,50447,0
+CVCO.US,D,20140523,000000,79.41,79.64,76.4,78.75,68374,0
+CVCO.US,D,20140527,000000,78.43,79.71,78.43,79.1,18015,0
+CVCO.US,D,20140528,000000,79.3,81.45,78.8,78.9,47692,0
+CVCO.US,D,20140529,000000,79.61,79.78,77.4,78.15,36650,0
+CVCO.US,D,20140530,000000,78.21,78.53,76.47,76.77,28811,0
+CVCO.US,D,20140602,000000,76.01,76.01,74.1,75.11,59454,0
+CVCO.US,D,20140603,000000,75.11,75.9,73.86,74.92,188127,0
+CVCO.US,D,20140604,000000,74.93,75.47,73.63,74.64,37018,0
+CVCO.US,D,20140605,000000,74.65,76.69,73.69,76.1,31526,0
+CVCO.US,D,20140606,000000,76.43,76.77,75.68,76.08,58976,0
+CVCO.US,D,20140609,000000,75.75,78.29,75.75,77.79,45892,0
+CVCO.US,D,20140610,000000,77.57,77.94,76.93,77.7,29600,0
+CVCO.US,D,20140611,000000,77.08,78.29,76,76.14,26499,0
+CVCO.US,D,20140612,000000,76.3,76.352,74.83,75.39,32172,0
+CVCO.US,D,20140613,000000,75.88,76,74.39,75.43,21069,0
+CVCO.US,D,20140616,000000,76.58,76.93,75.03,75.97,43859,0
+CVCO.US,D,20140617,000000,75.75,78.16,74.715,77.6,34488,0
+CVCO.US,D,20140618,000000,77.44,79.6,76.54,79.27,47825,0
+CVCO.US,D,20140619,000000,79.4,81.55,79.3,81.33,55809,0
+CVCO.US,D,20140620,000000,81.9,82.06,80.77,81.79,59314,0
+CVCO.US,D,20140623,000000,82.76,82.92,81.3,81.85,48447,0
+CVCO.US,D,20140624,000000,82.09,84.3,81.36,82.1,43849,0
+CVCO.US,D,20140625,000000,81.5,84.4,81.26,84.02,44219,0
+CVCO.US,D,20140626,000000,83.98,84.09,82.35,83.82,35431,0
+CVCO.US,D,20140627,000000,83.43,85.45,83.36,83.97,273283,0
+CVCO.US,D,20140630,000000,84.29,85.77,83.72,85.3,51410,0
+CVCO.US,D,20140701,000000,85.89,87.9,85.89,87.41,47557,0
+CVCO.US,D,20140702,000000,87.17,87.38,86.27,86.49,29500,0
+CVCO.US,D,20140703,000000,86.73,87.31,85.98,86.92,16424,0
+CVCO.US,D,20140707,000000,86.55,86.55,83.47,83.61,30556,0
+CVCO.US,D,20140708,000000,84.42,84.42,81.12,83.51,42363,0
+CVCO.US,D,20140709,000000,84.19,84.43,82.76,83.1,14743,0
+CVCO.US,D,20140710,000000,81.8,83,80.91,81.81,20187,0
+CVCO.US,D,20140711,000000,81.44,81.76,80.85,81.12,14998,0
+CVCO.US,D,20140714,000000,81.9,82.78,81.48,81.77,17142,0
+CVCO.US,D,20140715,000000,81.37,81.37,80.15,80.58,15691,0
+CVCO.US,D,20140716,000000,81.38,82.84,80.39,81.88,26034,0
+CVCO.US,D,20140717,000000,81.37,81.6,77.3,77.55,39912,0
+CVCO.US,D,20140718,000000,77.54,80.12,77.54,79.65,33595,0
+CVCO.US,D,20140721,000000,78.6,79.18,77.87,77.99,31927,0
+CVCO.US,D,20140722,000000,78,80.012,78,79.26,21663,0
+CVCO.US,D,20140723,000000,79.3,79.99,78.01,78.5,51836,0
+CVCO.US,D,20140724,000000,78.56,78.85,75.48,76.68,60220,0
+CVCO.US,D,20140725,000000,75.88,76.75,75.35,76.44,33833,0
+CVCO.US,D,20140728,000000,77.21,77.21,74.93,75.4,41320,0
+CVCO.US,D,20140729,000000,75.62,76.405,75.06,75.65,22295,0
+CVCO.US,D,20140730,000000,76.22,77.574,73.96,74.34,23401,0
+CVCO.US,D,20140731,000000,73.14,73.15,71.02,71.39,42997,0
+CVCO.US,D,20140801,000000,70.5,74.61,70.5,72.44,62365,0
+CVCO.US,D,20140804,000000,73.04,73.87,71.79,73.37,56344,0
+CVCO.US,D,20140805,000000,72.75,73.612,71.62,72.06,34215,0
+CVCO.US,D,20140806,000000,71.6,73.38,70.96,71.51,44210,0
+CVCO.US,D,20140807,000000,71.79,71.79,69.41,70.19,44796,0
+CVCO.US,D,20140808,000000,70.38,73.7,69.05,72.84,47976,0
+CVCO.US,D,20140811,000000,73.52,74.31,72.57,73.85,51175,0
+CVCO.US,D,20140812,000000,73.54,73.95,72.46,73.11,77108,0
+CVCO.US,D,20140813,000000,73.3,73.57,72.5,73,36841,0
+CVCO.US,D,20140814,000000,73,74.4,72.7,74,17657,0
+CVCO.US,D,20140815,000000,74.2,74.74,72.81,73.64,46096,0
+CVCO.US,D,20140818,000000,74.45,76.82,74.43,75.12,49143,0
+CVCO.US,D,20140819,000000,75.86,76.42,75.5,76.05,24520,0
+CVCO.US,D,20140820,000000,75.884,75.884,74.83,75.31,28803,0
+CVCO.US,D,20140821,000000,75.2,75.9,74.9,75.5,19403,0
+CVCO.US,D,20140822,000000,75.45,75.858,74.66,75.36,29213,0
+CVCO.US,D,20140825,000000,76.27,76.39,73.75,73.99,25624,0
+CVCO.US,D,20140826,000000,74.07,74.17,73.21,73.34,21373,0
+CVCO.US,D,20140827,000000,73.5,73.55,72.71,72.75,15893,0
+CVCO.US,D,20140828,000000,72.55,72.55,70.09,70.38,33126,0
+CVCO.US,D,20140829,000000,70.49,71.89,69.78,71.43,27516,0
+CVCO.US,D,20140902,000000,71.46,71.62,69.8,70.45,23838,0
+CVCO.US,D,20140903,000000,70.98,70.98,68.54,68.68,32785,0
+CVCO.US,D,20140904,000000,68.81,69.85,68.61,68.63,15394,0
+CVCO.US,D,20140905,000000,68.5,68.78,67.14,67.59,30139,0
+CVCO.US,D,20140908,000000,68.34,69.33,67.89,68.6,17993,0
+CVCO.US,D,20140909,000000,68.946,68.946,66.88,67.93,26518,0
+CVCO.US,D,20140910,000000,68.35,69.96,67.54,69.96,20875,0
+CVCO.US,D,20140911,000000,69.5,70.55,69.22,70.11,19577,0
+CVCO.US,D,20140912,000000,69.65,70.2,66.66,67.53,47939,0
+CVCO.US,D,20140915,000000,66.54,68.19,66.25,67.41,32946,0
+CVCO.US,D,20140916,000000,67.55,68.45,67.21,68.12,11105,0
+CVCO.US,D,20140917,000000,68.73,73.53,67.99,70.84,41537,0
+CVCO.US,D,20140918,000000,71.84,72.1,69.13,69.41,18865,0
+CVCO.US,D,20140919,000000,69.74,69.98,67.59,67.76,74596,0
+CVCO.US,D,20140922,000000,67.44,68.77,65.95,66.84,46743,0
+CVCO.US,D,20140923,000000,66.37,67.75,66.37,67.14,33347,0
+CVCO.US,D,20140924,000000,68.1,68.14,66.92,67.18,27831,0
+CVCO.US,D,20140925,000000,67.34,67.99,65.29,66.32,36042,0
+CVCO.US,D,20140926,000000,66.32,68.18,66,67.91,33761,0
+CVCO.US,D,20140929,000000,66.72,69,66.35,68.68,29962,0
+CVCO.US,D,20140930,000000,69.44,69.44,67.5,68,45197,0
+CVCO.US,D,20141001,000000,67.64,68.67,67.64,68.08,25103,0
+CVCO.US,D,20141002,000000,68.31,71.55,68,68.92,17871,0
+CVCO.US,D,20141003,000000,69.54,71.12,68.15,70.58,30687,0
+CVCO.US,D,20141006,000000,71.03,71.34,68,68.01,25765,0
+CVCO.US,D,20141007,000000,67.21,67.6,66.27,66.37,18552,0
+CVCO.US,D,20141008,000000,65.81,67.36,64.9,67.08,28893,0
+CVCO.US,D,20141009,000000,66.82,67.852,64.5,64.91,20197,0
+CVCO.US,D,20141010,000000,64.74,65.91,63.53,63.75,28957,0
+CVCO.US,D,20141013,000000,63.92,65.22,62.79,63.73,19532,0
+CVCO.US,D,20141014,000000,64.11,69.04,63.712,67.32,28285,0
+CVCO.US,D,20141015,000000,66.25,71.76,62.08,71.02,38521,0
+CVCO.US,D,20141016,000000,71.638,71.638,69.24,69.83,42339,0
+CVCO.US,D,20141017,000000,70.87,70.87,68.58,68.82,20456,0
+CVCO.US,D,20141020,000000,68.67,69.81,68.16,69.43,34363,0
+CVCO.US,D,20141021,000000,69.67,71.45,67.763,71.04,21075,0
+CVCO.US,D,20141022,000000,70.23,72.46,69.39,69.61,45815,0
+CVCO.US,D,20141023,000000,69.03,72.75,69.03,72.08,41426,0
+CVCO.US,D,20141024,000000,71.35,72.57,71.18,72.57,10228,0
+CVCO.US,D,20141027,000000,72.718,72.718,71.04,71.3,13149,0
+CVCO.US,D,20141028,000000,71.95,74,71.55,73.05,29704,0
+CVCO.US,D,20141029,000000,67.55,73.92,67.55,72.81,25091,0
+CVCO.US,D,20141030,000000,72.12,75.06,70.28,74.37,38531,0
+CVCO.US,D,20141031,000000,80.15,80.65,71.73,72.87,61730,0
+CVCO.US,D,20141103,000000,73.21,75.64,73.21,74.68,37149,0
+CVCO.US,D,20141104,000000,74.79,75.29,73.74,75.12,16727,0
+CVCO.US,D,20141105,000000,74.4,77.41,73.92,74.29,32722,0
+CVCO.US,D,20141106,000000,74.25,75.57,73.11,75.35,76313,0
+CVCO.US,D,20141107,000000,75.38,75.385,73.76,74.49,30336,0
+CVCO.US,D,20141110,000000,74.8,75.81,74.21,75.11,25305,0
+CVCO.US,D,20141111,000000,74.65,75.96,74.65,75.7,52680,0
+CVCO.US,D,20141112,000000,75.55,76.03,75.22,75.98,18206,0
+CVCO.US,D,20141113,000000,76.79,76.79,74.695,74.88,10754,0
+CVCO.US,D,20141114,000000,74.96,75.04,74.3,74.92,12155,0
+CVCO.US,D,20141117,000000,75.02,75.1,74.16,74.26,10875,0
+CVCO.US,D,20141118,000000,74.95,75.46,74.61,75.08,12066,0
+CVCO.US,D,20141119,000000,75.795,76.79,73.985,74.31,15571,0
+CVCO.US,D,20141120,000000,74.44,75.65,73.29,75.28,28581,0
+CVCO.US,D,20141121,000000,76.2,76.67,74.41,74.81,22638,0
+CVCO.US,D,20141124,000000,75.86,76.22,74,76.09,21507,0
+CVCO.US,D,20141125,000000,76.26,76.79,75.34,76,21242,0
+CVCO.US,D,20141126,000000,75.45,76.77,75.45,76.06,11487,0
+CVCO.US,D,20141128,000000,76,76.46,74.12,74.13,8011,0
+CVCO.US,D,20141201,000000,74.9,74.926,72.7,72.77,19009,0
+CVCO.US,D,20141202,000000,72.51,73.48,71.805,72.14,13657,0
+CVCO.US,D,20141203,000000,71.85,73.78,71,73.56,27827,0
+CVCO.US,D,20141204,000000,73.27,74.72,72.88,73.17,14197,0
+CVCO.US,D,20141205,000000,73.06,74.71,73.06,74.52,14437,0
+CVCO.US,D,20141208,000000,74.7,75.1,73.32,73.32,9583,0
+CVCO.US,D,20141209,000000,73.21,76.24,73.1,76.21,23911,0
+CVCO.US,D,20141210,000000,76.09,76.09,73.3,73.3,17044,0
+CVCO.US,D,20141211,000000,74,75.36,74,74.32,16319,0
+CVCO.US,D,20141212,000000,73.44,75.65,71.01,71.97,30274,0
+CVCO.US,D,20141215,000000,72.23,74.36,71.67,73.58,37769,0
+CVCO.US,D,20141216,000000,72.51,75.04,72.51,74.16,32198,0
+CVCO.US,D,20141217,000000,75.19,76.85,74.6,76.49,45239,0
+CVCO.US,D,20141218,000000,77.4,80.71,76.92,79.69,34548,0
+CVCO.US,D,20141219,000000,79.49,80.49,77.42,79.42,273444,0
+CVCO.US,D,20141222,000000,82.32,82.32,78.05,79.46,21441,0
+CVCO.US,D,20141223,000000,79.2,80.96,78.98,79.17,18430,0
+CVCO.US,D,20141224,000000,79.88,80,78.43,79.59,5311,0
+CVCO.US,D,20141226,000000,80.21,80.35,78.98,79.6,14358,0
+CVCO.US,D,20141229,000000,79.76,80.18,79.3,79.7,14976,0
+CVCO.US,D,20141230,000000,79.69,79.95,79.39,79.54,4728,0
+CVCO.US,D,20141231,000000,79.67,80.3,79.14,79.27,18373,0
+CVCO.US,D,20150102,000000,79.96,80.62,76.61,77.75,16482,0
+CVCO.US,D,20150105,000000,77.41,77.75,75.76,76.67,34043,0
+CVCO.US,D,20150106,000000,75.9,77.11,74.52,75.53,16688,0
+CVCO.US,D,20150107,000000,75.57,80.53,75.57,78.18,58659,0
+CVCO.US,D,20150108,000000,78.82,80.25,78.18,78.89,24328,0
+CVCO.US,D,20150109,000000,78.86,79.5,78.57,78.98,43832,0
+CVCO.US,D,20150112,000000,79.02,80.99,78.5,80.26,70962,0
+CVCO.US,D,20150113,000000,81,81.89,75.75,77.09,67648,0
+CVCO.US,D,20150114,000000,76.11,76.83,74.76,75.12,37709,0
+CVCO.US,D,20150115,000000,75.47,75.47,68.93,71.21,54340,0
+CVCO.US,D,20150116,000000,70.97,74.94,67.32,74.93,66757,0
+CVCO.US,D,20150120,000000,74.56,74.76,71.51,72.06,46260,0
+CVCO.US,D,20150121,000000,72.12,72.73,69.99,70.41,39475,0
+CVCO.US,D,20150122,000000,70.58,72.15,69.58,71.56,61283,0
+CVCO.US,D,20150123,000000,71.9,72.29,68.03,70.36,18569,0
+CVCO.US,D,20150126,000000,70.66,72.97,70.66,72.81,27540,0
+CVCO.US,D,20150127,000000,72.78,74.39,72.12,73.26,20882,0
+CVCO.US,D,20150128,000000,73.5,74.99,72.35,73.56,39117,0
+CVCO.US,D,20150129,000000,77.83,77.83,73.72,76.75,29750,0
+CVCO.US,D,20150130,000000,75.72,78.19,70.5,73.51,61090,0
+CVCO.US,D,20150202,000000,74.09,76.19,72.76,74.27,25120,0
+CVCO.US,D,20150203,000000,74.05,76.24,74.05,75.47,21471,0
+CVCO.US,D,20150204,000000,75.55,79.45,75.28,78.87,89489,0
+CVCO.US,D,20150205,000000,79.38,79.59,78.47,79.16,40412,0
+CVCO.US,D,20150206,000000,79.42,79.5,78.17,78.97,33095,0
+CVCO.US,D,20150209,000000,79.73,79.73,77.59,78.05,15848,0
+CVCO.US,D,20150210,000000,78.16,78.81,77.23,78.26,16903,0
+CVCO.US,D,20150211,000000,78.79,79.04,72.19,72.87,80867,0
+CVCO.US,D,20150212,000000,73.24,75.93,72.4,75.52,44962,0
+CVCO.US,D,20150213,000000,76,76,72.46,74.07,27586,0
+CVCO.US,D,20150217,000000,74.46,74.46,71.15,73.8,22811,0
+CVCO.US,D,20150218,000000,74.9,75.79,73.08,73.87,41181,0
+CVCO.US,D,20150219,000000,74.15,74.22,73,73.4,11683,0
+CVCO.US,D,20150220,000000,73.15,73.25,72.27,72.71,11756,0
+CVCO.US,D,20150223,000000,72.71,74.75,71.54,72.72,19893,0
+CVCO.US,D,20150224,000000,73.31,74.47,73,73.17,16728,0
+CVCO.US,D,20150225,000000,73.38,73.96,72.33,72.58,10994,0
+CVCO.US,D,20150226,000000,73,73.15,71.48,71.98,12995,0
+CVCO.US,D,20150227,000000,71.66,72.32,71.25,71.66,14788,0
+CVCO.US,D,20150302,000000,72.59,73.15,71.13,72.67,36200,0
+CVCO.US,D,20150303,000000,72.83,72.83,70.33,71.53,24500,0
+CVCO.US,D,20150304,000000,70.73,72.01,70.03,70.76,12700,0
+CVCO.US,D,20150305,000000,71.46,72.49,70.61,71.19,15500,0
+CVCO.US,D,20150306,000000,70.6,71.61,69.38,69.56,22300,0
+CVCO.US,D,20150309,000000,70.54,71.21,69.49,70.13,14500,0
+CVCO.US,D,20150310,000000,69.73,70.38,69.01,69.04,16800,0
+CVCO.US,D,20150311,000000,69.56,70.62,69.3,70.36,37500,0
+CVCO.US,D,20150312,000000,71.03,73.32,71.01,72.63,50500,0
+CVCO.US,D,20150313,000000,72.58,73.15,72.01,72.26,15100,0
+CVCO.US,D,20150316,000000,72.91,72.98,71.4,71.85,17200,0
+CVCO.US,D,20150317,000000,71.44,71.9,68.79,69.45,22500,0
+CVCO.US,D,20150318,000000,69.06,71.73,69.06,71.51,17500,0
+CVCO.US,D,20150319,000000,71.61,72.54,70.74,72.04,25200,0
+CVCO.US,D,20150320,000000,72.79,75.57,72.59,75.21,127100,0
+CVCO.US,D,20150323,000000,74.9,76.74,74.41,74.92,56100,0
+CVCO.US,D,20150324,000000,74.39,76.83,74.39,76.06,14900,0
+CVCO.US,D,20150325,000000,76.37,76.37,73.58,73.75,24000,0
+CVCO.US,D,20150326,000000,72.89,72.89,70.82,72.37,19900,0
+CVCO.US,D,20150327,000000,72.64,75.5,72.16,75.03,28900,0
+CVCO.US,D,20150330,000000,75.02,78.75,75.02,76.85,30300,0
+CVCO.US,D,20150331,000000,76.86,77.9,74.55,75.06,27092,0
+CVCO.US,D,20150401,000000,74.22,74.95,71.82,72.79,32800,0
+CVCO.US,D,20150402,000000,70.4,74.5,70.27,74.4,38600,0
+CVCO.US,D,20150406,000000,74.9,75.5,72.72,74.92,17800,0
+CVCO.US,D,20150407,000000,75.61,75.61,72.85,73.01,12987,0
+CVCO.US,D,20150408,000000,72.81,73.46,72.25,73.4,17500,0
+CVCO.US,D,20150409,000000,74.253,74.253,72.17,73.33,12108,0
+CVCO.US,D,20150410,000000,74.35,74.35,70.39,72.09,34200,0
+CVCO.US,D,20150413,000000,72.07,72.09,70.77,70.94,10400,0
+CVCO.US,D,20150414,000000,71.2,71.43,69.24,70.93,18300,0
+CVCO.US,D,20150415,000000,71.12,73.76,71.12,73.15,34032,0
+CVCO.US,D,20150416,000000,70.7,72.57,70.57,70.62,15841,0
+CVCO.US,D,20150417,000000,69.25,70.1,68.13,68.19,31700,0
+CVCO.US,D,20150420,000000,68.4,69.155,66.62,68.43,39094,0
+CVCO.US,D,20150421,000000,68.29,69.71,68.29,68.7,40678,0
+CVCO.US,D,20150422,000000,68.9,69.08,67.71,68.69,34508,0
+CVCO.US,D,20150423,000000,68.29,68.89,66.37,67.81,44000,0
+CVCO.US,D,20150424,000000,67.3,68.53,67.24,68.37,30791,0
+CVCO.US,D,20150427,000000,68.61,69.93,66.01,66.11,20900,0
+CVCO.US,D,20150428,000000,66,69.62,65.98,69.24,21261,0
+CVCO.US,D,20150429,000000,68.57,68.57,66.29,66.84,17700,0
+CVCO.US,D,20150430,000000,66.94,67.62,64.54,65.57,46400,0
+CVCO.US,D,20150501,000000,65.95,66.74,64.81,66.2,24300,0
+CVCO.US,D,20150504,000000,67.02,67.44,65.21,65.74,52200,0
+CVCO.US,D,20150505,000000,65.41,67.3,65.18,66.99,45100,0
+CVCO.US,D,20150506,000000,66.77,67.53,65.25,67.21,38982,0
+CVCO.US,D,20150507,000000,68.45,70.14,67.24,68.89,31716,0
+CVCO.US,D,20150508,000000,69.89,70.56,67.68,69.05,25600,0
+CVCO.US,D,20150511,000000,68.92,69.25,67.83,68.19,20800,0
+CVCO.US,D,20150512,000000,67.39,68,66.77,67.43,21335,0
+CVCO.US,D,20150513,000000,67.34,67.79,66.34,67.68,19017,0
+CVCO.US,D,20150514,000000,68.19,69.21,67.54,69.09,17200,0
+CVCO.US,D,20150515,000000,68.49,69.42,67.94,69.2,18896,0
+CVCO.US,D,20150518,000000,68.99,70.86,68.97,70.6,22106,0
+CVCO.US,D,20150519,000000,70.31,71.328,69.49,69.91,22157,0
+CVCO.US,D,20150520,000000,69.22,70.25,68.55,69.54,6700,0
+CVCO.US,D,20150521,000000,69.47,70.25,68.22,69.56,19700,0
+CVCO.US,D,20150522,000000,73.2,73.93,68.69,70.7,34500,0
+CVCO.US,D,20150526,000000,71,71.54,70.01,70.9,33885,0
+CVCO.US,D,20150527,000000,71.41,72.27,70.57,72.2,21500,0
+CVCO.US,D,20150528,000000,72.17,73.04,71.49,72.65,34396,0
+CVCO.US,D,20150529,000000,73,74.58,72.02,72.53,28000,0
+CVCO.US,D,20150601,000000,73.21,73.39,72.02,73.09,36637,0
+CVCO.US,D,20150602,000000,72.84,74.62,72.63,74.32,57240,0
+CVCO.US,D,20150603,000000,74.7,75.19,74.21,75.16,21500,0
+CVCO.US,D,20150604,000000,74.69,75.28,73.01,74.5,24900,0
+CVCO.US,D,20150605,000000,73.6,75.04,73.6,74.83,24500,0
+CVCO.US,D,20150608,000000,74.94,75.2,73.97,74.14,23500,0
+CVCO.US,D,20150609,000000,74,74.99,73.76,74.75,20654,0
+CVCO.US,D,20150610,000000,75.02,75.63,74.27,75.56,51227,0
+CVCO.US,D,20150611,000000,76.07,76.43,75.59,76.27,59918,0
+CVCO.US,D,20150612,000000,75.75,76.42,75.6,75.9,50400,0
+CVCO.US,D,20150615,000000,75.94,78.01,75.2,76.55,42200,0
+CVCO.US,D,20150616,000000,76.54,76.86,74.55,75.44,25300,0
+CVCO.US,D,20150617,000000,75.44,75.81,74.2,74.5,18900,0
+CVCO.US,D,20150618,000000,74.25,75.47,73.95,74.29,32400,0
+CVCO.US,D,20150619,000000,74.93,75.72,74.16,74.17,100200,0
+CVCO.US,D,20150622,000000,74.91,75.28,74.55,74.99,30700,0
+CVCO.US,D,20150623,000000,75.37,75.54,74.63,75.5,38115,0
+CVCO.US,D,20150624,000000,75.67,77.26,75.38,75.96,29900,0
+CVCO.US,D,20150625,000000,76,76.68,75.49,76.12,20400,0
+CVCO.US,D,20150626,000000,76.48,76.76,75.32,76.66,116600,0
+CVCO.US,D,20150629,000000,76.37,76.66,74.71,75.21,65700,0
+CVCO.US,D,20150630,000000,75.91,76.24,74.84,75.44,39534,0
+CVCO.US,D,20150701,000000,76.02,77.29,74.93,77.26,47000,0
+CVCO.US,D,20150702,000000,77.12,78,76.8,77.37,44400,0
+CVCO.US,D,20150706,000000,76.93,78.28,76.41,76.87,28500,0
+CVCO.US,D,20150707,000000,76.76,77.93,74.99,77.37,38400,0
+CVCO.US,D,20150708,000000,77,77,74.94,75.79,32700,0
+CVCO.US,D,20150709,000000,76.61,77.04,75.71,75.9,19400,0
+CVCO.US,D,20150710,000000,76.51,76.9,75.51,76.42,31600,0
+CVCO.US,D,20150713,000000,77.08,77.1,76.08,76.4,36700,0
+CVCO.US,D,20150714,000000,76.54,77.09,76.05,76.25,32350,0
+CVCO.US,D,20150715,000000,76.46,76.46,73.9,74.08,46096,0
+CVCO.US,D,20150716,000000,74.98,75.24,73.9,74.88,43300,0
+CVCO.US,D,20150717,000000,75,75.3,74.42,74.57,27800,0
+CVCO.US,D,20150720,000000,74.61,74.62,73.55,74,39400,0
+CVCO.US,D,20150721,000000,74.53,75.07,72.61,72.78,30800,0
+CVCO.US,D,20150722,000000,72.44,73.31,71.86,72.59,49700,0
+CVCO.US,D,20150723,000000,72.18,73.11,69.82,70.02,48800,0
+CVCO.US,D,20150724,000000,70.26,70.26,69.25,69.99,44300,0
+CVCO.US,D,20150727,000000,69.57,71.27,69.4,70.94,19400,0
+CVCO.US,D,20150728,000000,71.08,72.99,69.23,72.01,45300,0
+CVCO.US,D,20150729,000000,71.9,73.09,69.77,71.86,28500,0
+CVCO.US,D,20150730,000000,71.61,72.47,70.95,71.58,34200,0
+CVCO.US,D,20150731,000000,71.6,73.55,71.6,73.08,33400,0
+CVCO.US,D,20150803,000000,72.8,73.75,72.8,73.52,22435,0
+CVCO.US,D,20150804,000000,73.14,73.29,71.51,71.77,45100,0
+CVCO.US,D,20150805,000000,70.8,72.5,70.8,71.66,38400,0
+CVCO.US,D,20150806,000000,72.37,72.61,71.39,71.4,41590,0
+CVCO.US,D,20150807,000000,71.38,74,70.3,73.26,36600,0
+CVCO.US,D,20150810,000000,74,74.74,73.33,73.52,32200,0
+CVCO.US,D,20150811,000000,73.14,73.936,73.11,73.22,33943,0
+CVCO.US,D,20150812,000000,73.29,73.4,71.7,72.44,33300,0
+CVCO.US,D,20150813,000000,72.77,73.93,72.44,72.71,22400,0
+CVCO.US,D,20150814,000000,72.47,73.75,72.47,73.44,35600,0
+CVCO.US,D,20150817,000000,73.47,73.67,72.6,73.2,26900,0
+CVCO.US,D,20150818,000000,72.9,74.79,72.9,74.43,38000,0
+CVCO.US,D,20150819,000000,74.17,74.85,73.35,74.16,21200,0
+CVCO.US,D,20150820,000000,73.51,73.97,72.68,72.68,34000,0
+CVCO.US,D,20150821,000000,71.5,74.18,71.5,73.17,102000,0
+CVCO.US,D,20150824,000000,70.25,72.38,70.25,71.5,68102,0
+CVCO.US,D,20150825,000000,73.46,73.46,68.39,69.65,63800,0
+CVCO.US,D,20150826,000000,70.81,71.9,69.32,71.19,42400,0
+CVCO.US,D,20150827,000000,71.75,71.75,69.31,70.18,43500,0
+CVCO.US,D,20150828,000000,69.73,72.71,69.73,71.58,37500,0
+CVCO.US,D,20150831,000000,72.8,72.8,70.66,71.55,22600,0
+CVCO.US,D,20150901,000000,70.56,71.87,69.12,71,46600,0
+CVCO.US,D,20150902,000000,71.48,72.9,70.03,72.38,41200,0
+CVCO.US,D,20150903,000000,72.32,73.05,70.48,71.27,31600,0
+CVCO.US,D,20150904,000000,70.52,71.39,70.01,70.13,16500,0
+CVCO.US,D,20150908,000000,71.02,73.64,70.12,73.43,39800,0
+CVCO.US,D,20150909,000000,73.51,73.52,71.72,73.5,65800,0
+CVCO.US,D,20150910,000000,73,74.34,73,74.03,44875,0
+CVCO.US,D,20150911,000000,73.83,75.95,73.83,75.36,44700,0
+CVCO.US,D,20150914,000000,75.39,75.81,71.92,72.31,98200,0
+CVCO.US,D,20150915,000000,72.79,72.89,71.4,72.03,36200,0
+CVCO.US,D,20150916,000000,71.87,72.79,71.42,72.31,42600,0
+CVCO.US,D,20150917,000000,72.29,74.94,72.03,73.59,34548,0
+CVCO.US,D,20150918,000000,72.76,74,69.53,71.28,260500,0
+CVCO.US,D,20150921,000000,72.13,72.51,69.76,70.16,36500,0
+CVCO.US,D,20150922,000000,69.78,69.78,66.32,67.25,45000,0
+CVCO.US,D,20150923,000000,67.74,68.2,66.89,67.76,18692,0
+CVCO.US,D,20150924,000000,68.13,68.94,66.22,68.32,27826,0
+CVCO.US,D,20150925,000000,68.86,70.25,67.39,69.92,77200,0
+CVCO.US,D,20150928,000000,69.51,69.94,67.72,67.81,52335,0
+CVCO.US,D,20150929,000000,67.67,68.41,66.71,68.05,49000,0
+CVCO.US,D,20150930,000000,68.74,68.74,67.49,68.09,32000,0
+CVCO.US,D,20151001,000000,68.43,69.99,68.15,69.37,60400,0
+CVCO.US,D,20151002,000000,68.91,69.64,68.01,69.37,26100,0
+CVCO.US,D,20151005,000000,70.88,73.38,70.74,73.01,40738,0
+CVCO.US,D,20151006,000000,72.75,73.08,70.18,70.42,26300,0
+CVCO.US,D,20151007,000000,71.02,73.82,71.02,73.36,57082,0
+CVCO.US,D,20151008,000000,73.8,75.56,73.51,74.99,25100,0
+CVCO.US,D,20151009,000000,75.15,75.43,74.38,74.8,26900,0
+CVCO.US,D,20151012,000000,74.9,75.89,73.62,75.14,24899,0
+CVCO.US,D,20151013,000000,74.76,75.84,73.73,73.82,25000,0
+CVCO.US,D,20151014,000000,74.35,74.92,71.1,72.1,42300,0
+CVCO.US,D,20151015,000000,72.41,75.93,72.37,75.08,44000,0
+CVCO.US,D,20151016,000000,77.01,77.01,73.76,75.34,51900,0
+CVCO.US,D,20151019,000000,74.79,76.99,74.79,76.92,37375,0
+CVCO.US,D,20151020,000000,76.63,77.59,74.83,75.92,47700,0
+CVCO.US,D,20151021,000000,75.88,77.36,75.18,77,69900,0
+CVCO.US,D,20151022,000000,77.17,79.26,76.95,78.84,85200,0
+CVCO.US,D,20151023,000000,79.1,82,78.31,81.8,67000,0
+CVCO.US,D,20151026,000000,81.32,81.83,79.94,81.04,67700,0
+CVCO.US,D,20151027,000000,80.98,81.5,80.14,80.56,47100,0
+CVCO.US,D,20151028,000000,80.21,83.83,80.21,83.62,47200,0
+CVCO.US,D,20151029,000000,83.63,83.8,81.28,82.75,52900,0
+CVCO.US,D,20151030,000000,86.76,106.55,86.76,98.6,145000,0
+CVCO.US,D,20151102,000000,98.38,98.67,96.14,97.55,89893,0
+CVCO.US,D,20151103,000000,97.65,98.42,96.63,97.19,85100,0
+CVCO.US,D,20151104,000000,97.66,98.65,96.27,96.67,127363,0
+CVCO.US,D,20151105,000000,96.9,100.87,95.05,95.65,56100,0
+CVCO.US,D,20151106,000000,95.13,96.1,94.55,95.19,65700,0
+CVCO.US,D,20151109,000000,95.18,95.45,92.01,93.87,86471,0
+CVCO.US,D,20151110,000000,93.49,95.16,93.12,94.25,76100,0
+CVCO.US,D,20151111,000000,94.73,95.1,93.08,93.62,92000,0
+CVCO.US,D,20151112,000000,92.68,92.96,91.19,91.4,63400,0
+CVCO.US,D,20151113,000000,90.89,91,89.52,89.52,71100,0
+CVCO.US,D,20151116,000000,89.3,90.27,89.12,90.08,167000,0
+CVCO.US,D,20151117,000000,90.03,92.15,89.04,90.4,89800,0
+CVCO.US,D,20151118,000000,90.87,92.49,90.35,91.81,94900,0
+CVCO.US,D,20151119,000000,92.77,93.21,91.32,91.7,50500,0
+CVCO.US,D,20151120,000000,92.11,92.41,91.26,91.77,33400,0
+CVCO.US,D,20151123,000000,91.99,92.27,91.23,91.53,67100,0
+CVCO.US,D,20151124,000000,90.68,93.98,90.34,92.04,81000,0
+CVCO.US,D,20151125,000000,91.57,92.76,91.15,91.79,101400,0
+CVCO.US,D,20151127,000000,92.13,93.28,91.4,92.56,58600,0
+CVCO.US,D,20151130,000000,93.2,94,92.04,92.7,104700,0
+CVCO.US,D,20151201,000000,92.66,93.42,91.9,92.545,125677,0
+CVCO.US,D,20151202,000000,92.51,92.55,90.44,90.9,111490,0
+CVCO.US,D,20151203,000000,90.84,91.607,88.48,89.25,78346,0
+CVCO.US,D,20151204,000000,89.2,91.39,89.06,91.07,68300,0
+CVCO.US,D,20151207,000000,91.32,91.5,89.28,89.8,56200,0
+CVCO.US,D,20151208,000000,89,89,87.1,87.21,56939,0
+CVCO.US,D,20151209,000000,86.73,87.62,83.87,84.27,88200,0
+CVCO.US,D,20151210,000000,84.2,84.43,83.76,84.21,52000,0
+CVCO.US,D,20151211,000000,82.76,83.22,81.61,82.23,71600,0
+CVCO.US,D,20151214,000000,82.05,82.05,80.54,81.47,73852,0
+CVCO.US,D,20151215,000000,81.71,82.41,80.68,81.99,55500,0
+CVCO.US,D,20151216,000000,82.17,85.42,81.87,85.28,77300,0
+CVCO.US,D,20151217,000000,85.23,85.32,81.85,83.3,90100,0
+CVCO.US,D,20151218,000000,83.03,85.01,81.93,83.73,344700,0
+CVCO.US,D,20151221,000000,83.8,85.19,82.05,82.59,61000,0
+CVCO.US,D,20151222,000000,83.1,84.47,81.8,84.39,39946,0
+CVCO.US,D,20151223,000000,84.54,85.66,82.85,84.41,50900,0
+CVCO.US,D,20151224,000000,84.06,85.145,84.01,84.44,32080,0
+CVCO.US,D,20151228,000000,83.85,84.82,83.34,83.54,40181,0
+CVCO.US,D,20151229,000000,83.92,85.37,83.77,85.1,54283,0
+CVCO.US,D,20151230,000000,85.18,85.7,83.91,84.99,72248,0
+CVCO.US,D,20151231,000000,84.89,85.68,83.29,83.31,35358,0
+CVCO.US,D,20160104,000000,82.15,82.47,80.9,81.54,110425,0
+CVCO.US,D,20160105,000000,81.84,81.99,80.8,81.53,68135,0
+CVCO.US,D,20160106,000000,80.54,81.41,79.4,80.78,28103,0
+CVCO.US,D,20160107,000000,79.23,80.34,77.76,78,50141,0
+CVCO.US,D,20160108,000000,78.53,78.53,77.23,77.48,78089,0
+CVCO.US,D,20160111,000000,78.18,79.975,77.2,79.3,51231,0
+CVCO.US,D,20160112,000000,79.97,82.76,79.97,82.28,110239,0
+CVCO.US,D,20160113,000000,82.69,84.61,80.58,81.26,79114,0
+CVCO.US,D,20160114,000000,81.45,82.31,79.6,79.6,52587,0
+CVCO.US,D,20160115,000000,77.27,78.826,76.63,78.68,66646,0
+CVCO.US,D,20160119,000000,79.82,79.82,78.51,78.69,64600,0
+CVCO.US,D,20160120,000000,77.88,80.15,75.72,78.91,49512,0
+CVCO.US,D,20160121,000000,78.91,80.2,77.2,77.98,55801,0
+CVCO.US,D,20160122,000000,79.02,82,78.41,80.14,58855,0
+CVCO.US,D,20160125,000000,81.98,81.98,77.59,78.36,39371,0
+CVCO.US,D,20160126,000000,78.18,81.42,78.18,80.62,22727,0
+CVCO.US,D,20160127,000000,80.15,80.45,78.64,79.29,40163,0
+CVCO.US,D,20160128,000000,80,80.4,78.1,79.24,39774,0
+CVCO.US,D,20160129,000000,86.89,87.73,79.2996,83.16,68749,0
+CVCO.US,D,20160201,000000,80.425,84.08,80.425,82.93,58418,0
+CVCO.US,D,20160202,000000,81.74,81.74,77.32,78.41,63948,0
+CVCO.US,D,20160203,000000,79.32,80.79,77.77,79.39,46598,0
+CVCO.US,D,20160204,000000,79.34,81.22,78.19,78.63,31577,0
+CVCO.US,D,20160205,000000,78.5,78.5,73.83,74.41,55471,0
+CVCO.US,D,20160208,000000,74,74.79,71.92,73.21,23739,0
+CVCO.US,D,20160209,000000,72.18,73.91,71.71,73.04,22454,0
+CVCO.US,D,20160210,000000,73.47,74.39,72.92,73.4,19544,0
+CVCO.US,D,20160211,000000,72.2,72.888,70.28,71.86,30557,0
+CVCO.US,D,20160212,000000,73.85,77.02,73.41,76.82,43027,0
+CVCO.US,D,20160216,000000,77.75,79.13,77.16,78.48,23417,0
+CVCO.US,D,20160217,000000,79.02,80.15,78.05,79.57,40762,0
+CVCO.US,D,20160218,000000,79.22,79.73,77.84,77.89,24069,0
+CVCO.US,D,20160219,000000,77.5,79.93,76.41,79,21403,0
+CVCO.US,D,20160222,000000,79.77,80,77.995,79.38,28686,0
+CVCO.US,D,20160223,000000,79.32,79.95,78.58,78.96,30747,0
+CVCO.US,D,20160224,000000,78.26,80.675,77.83,80.06,29285,0
+CVCO.US,D,20160225,000000,80.59,81.23,79.52,81.04,29557,0
+CVCO.US,D,20160226,000000,81.24,82.55,80.38,81.92,34506,0
+CVCO.US,D,20160229,000000,81.57,82.91,80.305,81.14,53137,0
+CVCO.US,D,20160301,000000,81.94,84.4699,81.455,83.77,87693,0
+CVCO.US,D,20160302,000000,83.73,84,82.115,83.88,45015,0
+CVCO.US,D,20160303,000000,83.72,86.195,83.37,86.05,56182,0
+CVCO.US,D,20160304,000000,85.87,88.5705,85.25,87.97,51920,0
+CVCO.US,D,20160307,000000,87.66,89.5899,86.79,88.15,60815,0
+CVCO.US,D,20160308,000000,87.46,87.71,85.93,86.3,54644,0
+CVCO.US,D,20160309,000000,86.806,88.21,85.7,88.12,63941,0
+CVCO.US,D,20160310,000000,88.38,88.38,85.68,87.28,82990,0
+CVCO.US,D,20160311,000000,87.27,90.38,86.8,90.29,80156,0
+CVCO.US,D,20160314,000000,90.01,90.01,88.3,88.31,38183,0
+CVCO.US,D,20160315,000000,87.62,87.97,86.41,86.76,44255,0
+CVCO.US,D,20160316,000000,86.6,88.8,86.6,88.35,53812,0
+CVCO.US,D,20160317,000000,88.13,90.28,87.54,89.65,72078,0
+CVCO.US,D,20160318,000000,90.2,91.16,88.08,89.95,118492,0
+CVCO.US,D,20160321,000000,89.17,89.47,88.23,88.4,55108,0
+CVCO.US,D,20160322,000000,87.84,89.36,87.43,87.85,36148,0
+CVCO.US,D,20160323,000000,87.84,88.04,86.9,87.34,40853,0
+CVCO.US,D,20160324,000000,87,90.71,85.895,89.03,100482,0
+CVCO.US,D,20160328,000000,89.32,90.88,88.5,90.41,48265,0
+CVCO.US,D,20160329,000000,90.48,93.77,90.48,92.52,89091,0
+CVCO.US,D,20160330,000000,95.2528,95.2528,91.22,91.89,54599,0
+CVCO.US,D,20160331,000000,91.58,93.85,91.58,93.46,66541,0
+CVCO.US,D,20160401,000000,92.76,93.83,91.87,93.2,37246,0
+CVCO.US,D,20160404,000000,93.37,93.37,90.9,91.59,64879,0
+CVCO.US,D,20160405,000000,90.82,91.87,90.11,90.25,38971,0
+CVCO.US,D,20160406,000000,90.5,92.55,90.5,91.14,57569,0
+CVCO.US,D,20160407,000000,90.76,90.93,87.455,88.26,63371,0
+CVCO.US,D,20160408,000000,89.26,89.26,86.2601,86.45,34780,0
+CVCO.US,D,20160411,000000,87.05,88.93,86.885,87.7,43727,0
+CVCO.US,D,20160412,000000,88.05,89.9,87.77,88.13,77490,0
+CVCO.US,D,20160413,000000,88.72,90.23,88.15,89.72,45033,0
+CVCO.US,D,20160414,000000,90.1,90.99,89.09,89.72,97770,0
+CVCO.US,D,20160415,000000,89.25,90.92,88.96,90.3,67065,0
+CVCO.US,D,20160418,000000,90.07,91.48,89.5775,91.21,35422,0
+CVCO.US,D,20160419,000000,91.34,91.42,87.95,88.05,73542,0
+CVCO.US,D,20160420,000000,87.83,90.78,87.83,89.09,98863,0
+CVCO.US,D,20160421,000000,89.34,90.69,88.69,88.9,96039,0
+CVCO.US,D,20160422,000000,89.45,90,88.07,89.35,102598,0
+CVCO.US,D,20160425,000000,89.34,89.42,88.24,88.73,28194,0
+CVCO.US,D,20160426,000000,89.21,91.19,88.31,90.4,54275,0
+CVCO.US,D,20160427,000000,90.61,91.15,89.52,90.26,27504,0
+CVCO.US,D,20160428,000000,90.35,90.35,86.86,87.09,43298,0
+CVCO.US,D,20160429,000000,86.96,88.8699,85.7297,87.69,56556,0
+CVCO.US,D,20160502,000000,88.46,89.71,87.874,88.84,41837,0
+CVCO.US,D,20160503,000000,88,89.43,86.05,86.31,53034,0
+CVCO.US,D,20160504,000000,85.57,87.28,85.57,86.72,32665,0
+CVCO.US,D,20160505,000000,86.98,88.17,86.67,86.81,34362,0
+CVCO.US,D,20160506,000000,86.83,88.1,86.5,87.68,30400,0
+CVCO.US,D,20160509,000000,87.3,88.93,87.3,88.02,28917,0
+CVCO.US,D,20160510,000000,88.4,89,87.14,88.55,59186,0
+CVCO.US,D,20160511,000000,94.5,97.15,93.06,96.54,445493,0
+CVCO.US,D,20160512,000000,96.98,97.29,94.65,96.45,904534,0
+CVCO.US,D,20160513,000000,96.4,96.4,94.7,95.91,98796,0
+CVCO.US,D,20160516,000000,95.73,96.57,95.13,95.47,115603,0
+CVCO.US,D,20160517,000000,95.01,96.09,93.26,93.95,108929,0
+CVCO.US,D,20160518,000000,93.83,95.35,93.24,94.2,93982,0
+CVCO.US,D,20160519,000000,93.97,94.18,91.65,93.57,51432,0
+CVCO.US,D,20160520,000000,94.08,95.34,93.25,94.25,57210,0
+CVCO.US,D,20160523,000000,93.81,98.21,92.81,93.64,41773,0
+CVCO.US,D,20160524,000000,94.28,97.0099,94.28,95.75,106323,0
+CVCO.US,D,20160525,000000,95.4002,95.89,94.64,94.9,50112,0
+CVCO.US,D,20160526,000000,94.75,96.0099,94.41,95.68,94482,0
+CVCO.US,D,20160527,000000,94.62,101.62,92.17,100.23,169172,0
+CVCO.US,D,20160531,000000,100.22,102.53,97.37,99.42,113521,0
+CVCO.US,D,20160601,000000,98.83,99.57,98.2,98.62,85070,0
+CVCO.US,D,20160602,000000,98.07,98.98,97.66,98.81,60651,0
+CVCO.US,D,20160603,000000,98.28,98.69,96.65,97.9,68664,0
+CVCO.US,D,20160606,000000,98.39,99.4899,96.58,98.33,64567,0
+CVCO.US,D,20160607,000000,98.68,100.01,97.86,99.04,53152,0
+CVCO.US,D,20160608,000000,99.44,102.04,98.55,101.01,100769,0
+CVCO.US,D,20160609,000000,101.22,101.57,99.29,99.46,44944,0
+CVCO.US,D,20160610,000000,99.76,99.76,96.96,97.28,30280,0
+CVCO.US,D,20160613,000000,96.79,96.79,94.59,94.77,34772,0
+CVCO.US,D,20160614,000000,94.53,95,93.24,94.42,45694,0
+CVCO.US,D,20160615,000000,94.52,95.62,93.58,94.32,43575,0
+CVCO.US,D,20160616,000000,93.55,94.29,91.17,93.19,75429,0
+CVCO.US,D,20160617,000000,92.92,93.21,90.26,90.68,93972,0
+CVCO.US,D,20160620,000000,92.05,94.335,90.31,90.54,79328,0
+CVCO.US,D,20160621,000000,90.8,90.86,87.18,90.41,121787,0
+CVCO.US,D,20160622,000000,90.63,92.48,89.74,91.32,66830,0
+CVCO.US,D,20160623,000000,92.03,93,90.49,92.32,52616,0
+CVCO.US,D,20160624,000000,88.28,91.7577,85.56,89.04,135286,0
+CVCO.US,D,20160627,000000,88.85,89.1,86.01,87.56,82038,0
+CVCO.US,D,20160628,000000,88.55,90.93,88.31,88.71,71130,0
+CVCO.US,D,20160629,000000,89.71,91.87,88.76,91.06,86726,0
+CVCO.US,D,20160630,000000,90.76,93.75,90.41,93.64,56104,0
+CVCO.US,D,20160701,000000,93.38,94.97,91.77,92.62,54424,0
+CVCO.US,D,20160705,000000,92.11,92.97,90.63,92.05,92056,0
+CVCO.US,D,20160706,000000,91.63,93.81,91.5383,93.71,30895,0
+CVCO.US,D,20160707,000000,94.28,96.19,93.6005,95.1,97393,0
+CVCO.US,D,20160708,000000,94.9,98.52,94.231,96.82,69067,0
+CVCO.US,D,20160711,000000,97.71,99.81,96.76,99.05,77490,0
+CVCO.US,D,20160712,000000,100.05,101.575,99.2,99.91,34233,0
+CVCO.US,D,20160713,000000,100.04,101.03,97.97,99.94,44645,0
+CVCO.US,D,20160714,000000,100.41,100.42,98.55,98.75,40042,0
+CVCO.US,D,20160715,000000,99.37,101.81,98.68,98.83,54461,0
+CVCO.US,D,20160718,000000,98.79,103.1,98.79,102.61,117334,0
+CVCO.US,D,20160719,000000,101.23,104.605,100.12,100.49,94215,0
+CVCO.US,D,20160720,000000,100.68,102.53,100.05,101.42,60670,0
+CVCO.US,D,20160721,000000,101.6,101.6,99.56,100.99,40480,0
+CVCO.US,D,20160722,000000,100.62,101.88,99.58,101.26,41756,0
+CVCO.US,D,20160725,000000,101.2,102.36,99.95,100,27540,0
+CVCO.US,D,20160726,000000,100.16,101.28,99.39,100.3,41652,0
+CVCO.US,D,20160727,000000,100.12,101.27,99.07,100.18,44078,0
+CVCO.US,D,20160728,000000,101.29,101.552,99.55,100.4,24471,0
+CVCO.US,D,20160729,000000,100.55,100.55,98.54,99.38,32084,0
+CVCO.US,D,20160801,000000,99.08,100.525,98.81,99.67,34999,0
+CVCO.US,D,20160802,000000,99.4,99.67,96.42,96.99,31689,0
+CVCO.US,D,20160803,000000,96.75,98.55,96.24,97.2,25524,0
+CVCO.US,D,20160804,000000,97.45,98.571,96.4811,96.78,22197,0
+CVCO.US,D,20160805,000000,97.05,97.91,93.55,97.3,25735,0
+CVCO.US,D,20160808,000000,98.3901,99.035,96.41,97.92,40266,0
+CVCO.US,D,20160809,000000,97.63,99.3,96.99,97.5,42530,0
+CVCO.US,D,20160810,000000,97.03,97.92,91.72,97.17,195771,0
+CVCO.US,D,20160811,000000,97.62,100.3,97.06,99.19,83414,0
+CVCO.US,D,20160812,000000,99.096,101.23,98.31,100.42,83376,0
+CVCO.US,D,20160815,000000,100.53,103.38,100.14,100.75,82033,0
+CVCO.US,D,20160816,000000,100.8,102.4,100.8,101.02,24851,0
+CVCO.US,D,20160817,000000,101.45,101.45,99.18,99.7,54115,0
+CVCO.US,D,20160818,000000,98.932,101.53,98.932,100.97,36239,0
+CVCO.US,D,20160819,000000,101.08,101.99,100.47,101.03,37131,0
+CVCO.US,D,20160822,000000,101.18,102.85,101.08,102.28,20122,0
+CVCO.US,D,20160823,000000,102.68,104,102.23,103.77,45956,0
+CVCO.US,D,20160824,000000,103.17,104.29,103.06,103.42,25186,0
+CVCO.US,D,20160825,000000,103.42,105.74,102.65,105.4,67089,0
+CVCO.US,D,20160826,000000,105.93,106.98,103.24,104.13,47359,0
+CVCO.US,D,20160829,000000,104.16,106.97,104.16,104.9,63607,0
+CVCO.US,D,20160830,000000,105.97,106.52,104.14,105.04,56479,0
+CVCO.US,D,20160831,000000,105.97,105.98,103.5,104.57,21938,0
+CVCO.US,D,20160901,000000,104.92,104.92,103,104.42,36323,0
+CVCO.US,D,20160902,000000,104.48,107.06,104.33,107.06,78280,0
+CVCO.US,D,20160906,000000,108.07,109.43,106.52,106.83,211890,0
+CVCO.US,D,20160907,000000,106.24,110.67,106.24,108.28,126093,0
+CVCO.US,D,20160908,000000,107.54,107.54,104.14,104.29,34036,0
+CVCO.US,D,20160909,000000,103.89,104.01,100.03,101.17,78083,0
+CVCO.US,D,20160912,000000,100.45,104.717,98.42,101.16,190695,0
+CVCO.US,D,20160913,000000,100.18,101.4,97.93,99.02,205011,0
+CVCO.US,D,20160914,000000,99,101.9,98.24,99.15,95902,0
+CVCO.US,D,20160915,000000,99.16,102.25,98.45,99.18,78819,0
+CVCO.US,D,20160916,000000,99.25,99.84,97.47,98.55,149891,0
+CVCO.US,D,20160919,000000,99.22,100.965,94.24,95.1,317973,0
+CVCO.US,D,20160920,000000,95.54,96.595,94.55,95.35,104322,0
+CVCO.US,D,20160921,000000,96.24,96.77,94.26,94.94,76552,0
+CVCO.US,D,20160922,000000,95.44,97.179,94.8575,95.95,82437,0
+CVCO.US,D,20160923,000000,95.51,96.491,94.11,94.73,154293,0
+CVCO.US,D,20160926,000000,94.71,98.18,94.02,97.05,165479,0
+CVCO.US,D,20160927,000000,96.84,100.501,95.071,96.85,149938,0
+CVCO.US,D,20160928,000000,96.71,98.36,96.36,98,113391,0
+CVCO.US,D,20160929,000000,99.745,99.8,96.154,97,94381,0
+CVCO.US,D,20160930,000000,97.77,100.28,97.05,99.05,128365,0
+CVCO.US,D,20161003,000000,98.32,99.02,97.305,98.04,51996,0
+CVCO.US,D,20161004,000000,97.94,98.92,97.22,98.05,34030,0
+CVCO.US,D,20161005,000000,98.67,99.85,98.32,99.07,73975,0
+CVCO.US,D,20161006,000000,98.51,99.45,97.83,99.01,38809,0
+CVCO.US,D,20161007,000000,99.32,100.58,98.12,98.32,70119,0
+CVCO.US,D,20161010,000000,99.19,100.165,98.82,99.65,25729,0
+CVCO.US,D,20161011,000000,99.73,99.83,98.42,99.3,30829,0
+CVCO.US,D,20161012,000000,99.07,101.97,98.5,99.7,36000,0
+CVCO.US,D,20161013,000000,98.61,99.75,98.18,98.43,32991,0
+CVCO.US,D,20161014,000000,98.55,98.83,97.38,97.64,77157,0
+CVCO.US,D,20161017,000000,97.5,98.1,96.6946,96.9,26672,0
+CVCO.US,D,20161018,000000,97.85,97.85,94.75,94.75,39940,0
+CVCO.US,D,20161019,000000,94.5,95.1,93,94.5,29302,0
+CVCO.US,D,20161020,000000,94.5,95.5,92.15,92.65,44710,0
+CVCO.US,D,20161021,000000,91.7,93.1,90.4,92.9,32313,0
+CVCO.US,D,20161024,000000,93.5,96.8,93.5,94.25,17643,0
+CVCO.US,D,20161025,000000,94.15,94.25,91.95,92,29974,0
+CVCO.US,D,20161026,000000,92,93.9,91.7,92.35,68885,0
+CVCO.US,D,20161027,000000,92.05,93.775,90.25,91.25,30198,0
+CVCO.US,D,20161028,000000,90.7,92.55,90.7,91.7,57727,0
+CVCO.US,D,20161031,000000,91.65,93.4,91,92.4,77524,0
+CVCO.US,D,20161101,000000,92.6,92.6,89.7,90.05,39594,0
+CVCO.US,D,20161102,000000,89.75,90.4,88.9,89.15,22835,0
+CVCO.US,D,20161103,000000,89.15,91.5,88.95,89.25,22474,0
+CVCO.US,D,20161104,000000,89.5,92.55,89.5,90.5,42449,0
+CVCO.US,D,20161107,000000,92,92.15,90.65,91.45,46851,0
+CVCO.US,D,20161108,000000,90.35,92.375,90.35,91.35,24691,0
+CVCO.US,D,20161109,000000,91.35,95.9,89,94.7,70195,0
+CVCO.US,D,20161110,000000,95.55,95.55,90.25,94.2,73409,0
+CVCO.US,D,20161111,000000,94.4,97.7,93,95.75,81653,0
+CVCO.US,D,20161114,000000,96.15,100,92.7,92.95,54613,0
+CVCO.US,D,20161115,000000,92.75,93.2,92.3,92.5,52238,0
+CVCO.US,D,20161116,000000,92.5,92.5,90,90.3,93807,0
+CVCO.US,D,20161117,000000,90.25,92.55,90.25,90.9,109636,0
+CVCO.US,D,20161118,000000,90.9,91.45,88.65,91.25,65884,0
+CVCO.US,D,20161121,000000,90.7,92.6,90.7,91.25,58863,0
+CVCO.US,D,20161122,000000,91.5,93.8,91.5,93.45,58028,0
+CVCO.US,D,20161123,000000,93.3,94.95,92.025,94.75,54202,0
+CVCO.US,D,20161125,000000,95,95.45,94.6,95.35,13497,0
+CVCO.US,D,20161128,000000,95.15,95.4,94.45,95.05,51533,0
+CVCO.US,D,20161129,000000,95.5,96.4,95,95.55,29683,0
+CVCO.US,D,20161130,000000,96.2,96.2,94.35,94.6,25596,0
+CVCO.US,D,20161201,000000,94.5,95.925,93,93.5,42218,0
+CVCO.US,D,20161202,000000,93.1,94.5,93.1,93.55,25849,0
+CVCO.US,D,20161205,000000,94,96,93.5,95.85,52378,0
+CVCO.US,D,20161206,000000,95.975,97.55,95.8,97.3,39041,0
+CVCO.US,D,20161207,000000,97.5,100.5,96.475,100.4,39982,0
+CVCO.US,D,20161208,000000,101.15,103.2,100.55,102.65,35621,0
+CVCO.US,D,20161209,000000,101.7,103.3,101.7,102.8,39316,0
+CVCO.US,D,20161212,000000,102.05,103.175,99.3,101.4,40332,0
+CVCO.US,D,20161213,000000,101.7,103.15,100.55,102.7,54517,0
+CVCO.US,D,20161214,000000,102.8,104.15,101.25,102.45,65313,0
+CVCO.US,D,20161215,000000,102.45,104.1,96.45,100.1,73221,0
+CVCO.US,D,20161216,000000,100.85,103.85,100.6,100.95,99772,0
+CVCO.US,D,20161219,000000,101,105.75,100.85,101.3,28018,0
+CVCO.US,D,20161220,000000,101.35,102.6,101.3,102.25,27133,0
+CVCO.US,D,20161221,000000,102.2,103,101.65,102.375,23535,0
+CVCO.US,D,20161222,000000,101.75,102.55,100.75,102.15,20631,0
+CVCO.US,D,20161223,000000,101.85,102.2,101.45,102,12740,0
+CVCO.US,D,20161227,000000,102.15,102.8,101.25,101.85,44863,0
+CVCO.US,D,20161228,000000,102.4,102.8,100.2,100.4,26800,0
+CVCO.US,D,20161229,000000,99.95,101.8,99.95,100.35,35768,0
+CVCO.US,D,20161230,000000,99.6,100.725,98.4,99.85,37725,0
+CVCO.US,D,20170103,000000,100.7,101.225,97.9,98.9,22297,0
+CVCO.US,D,20170104,000000,99.45,100.475,98.4,100.25,47019,0
+CVCO.US,D,20170105,000000,99.65,100.425,98.2,98.8,19150,0
+CVCO.US,D,20170106,000000,99.05,99.05,96.775,97.3,27242,0
+CVCO.US,D,20170109,000000,96.75,96.75,94.45,94.65,34786,0
+CVCO.US,D,20170110,000000,93.75,96.4,93.75,95.8,39274,0
+CVCO.US,D,20170111,000000,96.35,97.85,96.35,97.85,21485,0
+CVCO.US,D,20170112,000000,96.5,97.65,95.45,96.6,20021,0
+CVCO.US,D,20170113,000000,99,99,97.25,97.8,16125,0
+CVCO.US,D,20170117,000000,97.85,97.85,96.025,96.1,18426,0
+CVCO.US,D,20170118,000000,96.35,97.35,94.5,95.35,14868,0
+CVCO.US,D,20170119,000000,95.95,96,93.7,94.15,17726,0
+CVCO.US,D,20170120,000000,94.15,96,94.15,95.55,29529,0
+CVCO.US,D,20170123,000000,95.75,96,93.65,95.25,14893,0
+CVCO.US,D,20170124,000000,95.2,97.7,95.2,97.3,33474,0
+CVCO.US,D,20170125,000000,98.725,100.85,98,100.5,33780,0
+CVCO.US,D,20170126,000000,100.65,101.25,99.9,100.4,27431,0
+CVCO.US,D,20170127,000000,99.15,99.35,98.5,99.05,17894,0
+CVCO.US,D,20170130,000000,96.3,98.15,96.3,97.65,20338,0
+CVCO.US,D,20170131,000000,97.3,99.2,96.8,98.25,41450,0
+CVCO.US,D,20170201,000000,97.5,97.55,95.1,95.7,46639,0
+CVCO.US,D,20170202,000000,95.7,96.55,94.7,95.4,12010,0
+CVCO.US,D,20170203,000000,96.05,97.45,96.05,97.3,18770,0
+CVCO.US,D,20170206,000000,96.75,97.5,95.65,97.25,23837,0
+CVCO.US,D,20170207,000000,106,107.75,102.95,107.65,57097,0
+CVCO.US,D,20170208,000000,107.9,110.5,106.25,108.95,63310,0
+CVCO.US,D,20170209,000000,109.5,110,108.184,109.95,31003,0
+CVCO.US,D,20170210,000000,110.65,111.2,108.725,111.2,28438,0
+CVCO.US,D,20170213,000000,112,113.45,110.85,113.45,49251,0
+CVCO.US,D,20170214,000000,113.5,113.5,111.75,112.6,20878,0
+CVCO.US,D,20170215,000000,111.95,116,111.95,115.45,38207,0
+CVCO.US,D,20170216,000000,116.75,117.988,114.55,116.3,34755,0
+CVCO.US,D,20170217,000000,116.75,116.75,113.85,114.5,24512,0
+CVCO.US,D,20170221,000000,114.35,115.5,113.6,115.15,23424,0
+CVCO.US,D,20170222,000000,115.15,115.25,114.5,115,17632,0
+CVCO.US,D,20170223,000000,113.8,114.9,113.7,113.85,9197,0
+CVCO.US,D,20170224,000000,114.8,116.05,113.7,115.3,59745,0
+CVCO.US,D,20170227,000000,115.1,120,115.1,119.6,58814,0
+CVCO.US,D,20170228,000000,119.35,120.6,118.325,119.25,142333,0
+CVCO.US,D,20170301,000000,120,121.7,119.5,120.45,89718,0
+CVCO.US,D,20170302,000000,119.25,120.45,118.4,118.65,20989,0
+CVCO.US,D,20170303,000000,118.35,119.4,117,119.05,32098,0
+CVCO.US,D,20170306,000000,118.65,119.95,117.4,118.95,31527,0
+CVCO.US,D,20170307,000000,119.85,119.85,117.5,118.2,28759,0
+CVCO.US,D,20170308,000000,119.35,119.35,116.45,116.75,21754,0
+CVCO.US,D,20170309,000000,116.3,117.5,114.6,114.7,18384,0
+CVCO.US,D,20170310,000000,115.45,116.45,114.65,116.15,35909,0
+CVCO.US,D,20170313,000000,115.4,117.875,115.2,116,21042,0
+CVCO.US,D,20170314,000000,114.7,115.75,114.2,115.3,23446,0
+CVCO.US,D,20170315,000000,116.15,117.5,114.1,116.15,47931,0
+CVCO.US,D,20170316,000000,117.45,119.4,117,118.65,73421,0
+CVCO.US,D,20170317,000000,118.05,118.65,116.6,116.75,115432,0
+CVCO.US,D,20170320,000000,116.75,118.4,115.85,117.9,24726,0
+CVCO.US,D,20170321,000000,118.6,118.7,115.5,116,40340,0
+CVCO.US,D,20170322,000000,115.5,116,114,115.9,51100,0
+CVCO.US,D,20170323,000000,115.8,117.4,115.625,116.45,75766,0
+CVCO.US,D,20170324,000000,117,117.1,115.5,115.85,39728,0
+CVCO.US,D,20170327,000000,115.15,116.05,111.05,115.65,32657,0
+CVCO.US,D,20170328,000000,116,117.2,115.15,117.05,91522,0
+CVCO.US,D,20170329,000000,117.15,117.72,115.05,116.2,17641,0
+CVCO.US,D,20170330,000000,116.6,119.25,115.25,116.9,24618,0
+CVCO.US,D,20170331,000000,116.8,117.925,116.3,116.4,38335,0
+CVCO.US,D,20170403,000000,116.35,118.25,115.627,116.05,67728,0
+CVCO.US,D,20170404,000000,115.85,117.95,114.438,114.75,25624,0
+CVCO.US,D,20170405,000000,115.2,116.25,114.7,115.2,36428,0
+CVCO.US,D,20170406,000000,114.2,116.3,114.2,116,29557,0
+CVCO.US,D,20170407,000000,115.4,117.95,115.3,116.5,55709,0
+CVCO.US,D,20170410,000000,116.15,117,115.15,115.2,15237,0
+CVCO.US,D,20170411,000000,114.65,117,114.4,116.85,28511,0
+CVCO.US,D,20170412,000000,116.3,116.7,115.15,115.75,21260,0
+CVCO.US,D,20170413,000000,115.6,115.7,114.6,114.8,13513,0
+CVCO.US,D,20170417,000000,115.3,116,113.4,115.6,38645,0
+CVCO.US,D,20170418,000000,115.25,117.325,115.15,116,20439,0
+CVCO.US,D,20170419,000000,114.9,116.35,114.75,115.1,20455,0
+CVCO.US,D,20170420,000000,115.3,116,114.75,115.4,31253,0
+CVCO.US,D,20170421,000000,115.55,117.6,114.95,116.5,60268,0
+CVCO.US,D,20170424,000000,118.3,118.9,116.35,118.75,27717,0
+CVCO.US,D,20170425,000000,119.2,119.95,118.05,118.65,32256,0
+CVCO.US,D,20170426,000000,117.95,121.3,116.825,120.2,43561,0
+CVCO.US,D,20170427,000000,120.1,121.1,120.1,120.5,24555,0
+CVCO.US,D,20170428,000000,120.5,120.525,118.35,118.75,27875,0
+CVCO.US,D,20170501,000000,119.75,120.25,118.85,120.2,20856,0
+CVCO.US,D,20170502,000000,119.75,120.3,118.75,119.35,34558,0
+CVCO.US,D,20170503,000000,118.8,120.85,117.6,118.4,18411,0
+CVCO.US,D,20170504,000000,116.2,119.85,114.6,118.1,13595,0
+CVCO.US,D,20170505,000000,118.95,119.8,115.95,118.5,28117,0
+CVCO.US,D,20170508,000000,118.75,118.95,117.6,118.15,13604,0
+CVCO.US,D,20170509,000000,118.55,121,118,120.7,33267,0
+CVCO.US,D,20170510,000000,119.15,121.425,117.05,117.05,20693,0
+CVCO.US,D,20170511,000000,119.65,119.65,115.75,117.85,27901,0
+CVCO.US,D,20170512,000000,120.625,120.625,115.65,116.65,14146,0
+CVCO.US,D,20170515,000000,117.1,118.155,116.9,117.25,16276,0
+CVCO.US,D,20170516,000000,118.5,118.5,116.65,116.85,44785,0
+CVCO.US,D,20170517,000000,115.15,115.55,111.3,111.3,31159,0
+CVCO.US,D,20170518,000000,110.4,117.15,110.4,112.15,21586,0
+CVCO.US,D,20170519,000000,111.7,112.625,110.65,111.7,23866,0
+CVCO.US,D,20170522,000000,110.2,115.7,110.2,115.6,44568,0
+CVCO.US,D,20170523,000000,115.6,116.1,114.15,115.35,29568,0
+CVCO.US,D,20170524,000000,115.7,116.75,114.65,116.6,54252,0
+CVCO.US,D,20170525,000000,116.6,117.9,114,117.1,25760,0
+CVCO.US,D,20170526,000000,115.6,116.525,110.95,110.95,52091,0
+CVCO.US,D,20170530,000000,109.6,111.8,108,111.45,46885,0
+CVCO.US,D,20170531,000000,112.15,115.15,109.7,110.25,163181,0
+CVCO.US,D,20170601,000000,110.2,112.4,110.15,112.375,42981,0
+CVCO.US,D,20170602,000000,113.85,119.8,113.85,116.7,78256,0
+CVCO.US,D,20170605,000000,116.4,116.75,115.05,115.85,36203,0
+CVCO.US,D,20170606,000000,115.4,115.4,114.05,114.5,42608,0
+CVCO.US,D,20170607,000000,115.225,115.5,113.1,115,37207,0
+CVCO.US,D,20170608,000000,115.55,117.5,115.3,116.9,48682,0
+CVCO.US,D,20170609,000000,116.6,119,115.9,117.55,46173,0
+CVCO.US,D,20170612,000000,118.25,121.35,116.45,118.05,53328,0
+CVCO.US,D,20170613,000000,128.5,134.275,107.05,130.75,169962,0
+CVCO.US,D,20170614,000000,130.75,132.4,128.001,129.9,78319,0
+CVCO.US,D,20170615,000000,129.2,132.45,126.851,131.95,79814,0
+CVCO.US,D,20170616,000000,128.05,133.05,128.05,131.05,113784,0
+CVCO.US,D,20170619,000000,130.25,132.6,129.5,131.75,53376,0
+CVCO.US,D,20170620,000000,132.65,133.6,131.95,132.35,48409,0
+CVCO.US,D,20170621,000000,132.55,134.45,130.75,131.5,41091,0
+CVCO.US,D,20170622,000000,131.4,132.55,130.05,130.2,35276,0
+CVCO.US,D,20170623,000000,130.15,132.9,129.45,131.95,64442,0
+CVCO.US,D,20170626,000000,131.3,131.3,129.95,130.35,18605,0
+CVCO.US,D,20170627,000000,129.65,130.375,127.4,127.65,28075,0
+CVCO.US,D,20170628,000000,127.75,130.9,127.75,130.55,25704,0
+CVCO.US,D,20170629,000000,131.4,131.4,125.9,127.35,28210,0
+CVCO.US,D,20170630,000000,126.395,130.5,126.395,129.65,38980,0
+CVCO.US,D,20170703,000000,129.6,129.7,127.45,127.5,10439,0
+CVCO.US,D,20170705,000000,126.8,130.6,126.8,130.05,41042,0
+CVCO.US,D,20170706,000000,128.9,129.85,126.15,127.3,27237,0
+CVCO.US,D,20170707,000000,128.1,130.4,127.95,130.1,28042,0
+CVCO.US,D,20170710,000000,129.9,130.8,128.8,130.5,24674,0
+CVCO.US,D,20170711,000000,131.05,136.975,127.6,129.9,33668,0
+CVCO.US,D,20170712,000000,130.2,131.4,130.2,131.4,24038,0
+CVCO.US,D,20170713,000000,131.2,131.8,129.65,131.55,27616,0
+CVCO.US,D,20170714,000000,131.5,132.7,129.8,131.15,30075,0
+CVCO.US,D,20170717,000000,131.2,131.5,129.7,131.4,25972,0
+CVCO.US,D,20170718,000000,131,131.2,128.55,129.55,38423,0
+CVCO.US,D,20170719,000000,129.09,131.8,128.95,131.55,18734,0
+CVCO.US,D,20170720,000000,131.1,132,129.65,129.8,25186,0
+CVCO.US,D,20170721,000000,133.15,133.15,128.8,130.05,26571,0
+CVCO.US,D,20170724,000000,130.05,130.55,128.9,129.65,20659,0
+CVCO.US,D,20170725,000000,130.25,132.5,129.95,130.15,33337,0
+CVCO.US,D,20170726,000000,130.6,131,130.35,130.75,26296,0
+CVCO.US,D,20170727,000000,130.75,131,126.963,128.5,19735,0
+CVCO.US,D,20170728,000000,128.45,130.319,126.5,128,18887,0
+CVCO.US,D,20170731,000000,128.05,131.45,127.95,130.4,99830,0
+CVCO.US,D,20170801,000000,130.5,134.3,130.05,134.2,58741,0
+CVCO.US,D,20170802,000000,133.8,137.7,131.95,137.4,82710,0
+CVCO.US,D,20170803,000000,135.925,137.45,134.8,136.3,28068,0
+CVCO.US,D,20170804,000000,137.65,138.3,135.7,136.5,19051,0
+CVCO.US,D,20170807,000000,136.55,139.15,135.6,138.05,37784,0
+CVCO.US,D,20170808,000000,132.85,143.1,132.85,139.95,122609,0
+CVCO.US,D,20170809,000000,138.95,139.45,135.5,137.1,41617,0
+CVCO.US,D,20170810,000000,136.8,138.525,132.95,132.95,34724,0
+CVCO.US,D,20170811,000000,134.25,134.425,126.05,126.8,56531,0
+CVCO.US,D,20170814,000000,127.65,128.9,126.35,128.4,35372,0
+CVCO.US,D,20170815,000000,129.2,130.9,127.35,127.65,17798,0
+CVCO.US,D,20170816,000000,127,128.4,126.9,127.2,12391,0
+CVCO.US,D,20170817,000000,128,128,126,126.5,36823,0
+CVCO.US,D,20170818,000000,125,125.1,123.1,123.7,40809,0
+CVCO.US,D,20170821,000000,124.45,128.2,124.05,127.55,36601,0
+CVCO.US,D,20170822,000000,128.2,129.1,126.2,127.85,16545,0
+CVCO.US,D,20170823,000000,126.55,127.65,125.15,125.5,22403,0
+CVCO.US,D,20170824,000000,124.5,126.9,124.5,126.6,16852,0
+CVCO.US,D,20170825,000000,125.925,129.25,125.35,128.5,35244,0
+CVCO.US,D,20170828,000000,129.3,134.25,127.7,134.15,122130,0
+CVCO.US,D,20170829,000000,134.5,134.6,132.85,133.8,67245,0
+CVCO.US,D,20170830,000000,134.25,134.65,132.4,133.3,28232,0
+CVCO.US,D,20170831,000000,134.7,135,133.15,134.55,47571,0
+CVCO.US,D,20170901,000000,134.75,135.35,133.3,134.3,29129,0
+CVCO.US,D,20170905,000000,135.35,135.75,134,134.25,34547,0
+CVCO.US,D,20170906,000000,135.2,135.462,134,134.5,46476,0
+CVCO.US,D,20170907,000000,134.65,134.75,133.8,134.15,35454,0
+CVCO.US,D,20170908,000000,133.8,135.042,133.363,134.7,53555,0
+CVCO.US,D,20170911,000000,135,135.95,134.25,135.45,39616,0
+CVCO.US,D,20170912,000000,135.3,136,134.85,135.65,59236,0
+CVCO.US,D,20170913,000000,134.65,136,133.75,134.95,93909,0
+CVCO.US,D,20170914,000000,134.9,136.05,134.9,135.75,34601,0
+CVCO.US,D,20170915,000000,136,138.3,135.05,137.8,117279,0
+CVCO.US,D,20170918,000000,138.55,141.9,138.2,141,64947,0
+CVCO.US,D,20170919,000000,140.55,140.6,136.8,137.55,68885,0
+CVCO.US,D,20170920,000000,137.35,140.95,136.2,139.75,57439,0
+CVCO.US,D,20170921,000000,139.7,139.7,137.15,138.6,35265,0
+CVCO.US,D,20170922,000000,138.55,140,138.55,139.55,24973,0
+CVCO.US,D,20170925,000000,139.65,140,139,139.7,50019,0
+CVCO.US,D,20170926,000000,141.8,142.2,140.45,140.75,30377,0
+CVCO.US,D,20170927,000000,140.45,143.55,139.95,143.45,44674,0
+CVCO.US,D,20170928,000000,144.325,148.45,143,148.45,42932,0
+CVCO.US,D,20170929,000000,148.95,150,146.25,147.55,67499,0
+CVCO.US,D,20171002,000000,147.4,150.05,144.6,149.75,36979,0
+CVCO.US,D,20171003,000000,150.6,153,148.85,152.75,43295,0
+CVCO.US,D,20171004,000000,153.1,153.575,150.5,151.4,31069,0
+CVCO.US,D,20171005,000000,151.35,151.85,150.6,151.2,31689,0
+CVCO.US,D,20171006,000000,151.65,151.95,150.525,151.35,33871,0
+CVCO.US,D,20171009,000000,151.9,153.95,151.6,153.65,41189,0
+CVCO.US,D,20171010,000000,154.5,154.5,152.2,153.05,24578,0
+CVCO.US,D,20171011,000000,153.55,154,151.95,153.45,21039,0
+CVCO.US,D,20171012,000000,153.2,153.2,150.4,150.7,26990,0
+CVCO.US,D,20171013,000000,149.4,152.75,149,152.25,27978,0
+CVCO.US,D,20171016,000000,153.05,154.325,151.25,152.3,30953,0
+CVCO.US,D,20171017,000000,152.25,152.85,151.05,151.75,17624,0
+CVCO.US,D,20171018,000000,151.7,153.85,150.8,153.05,18521,0
+CVCO.US,D,20171019,000000,151.625,154.15,150.5,153.55,17928,0
+CVCO.US,D,20171020,000000,154.95,156.4,154.05,154.75,26391,0
+CVCO.US,D,20171023,000000,154.9,155,153.4,154,10518,0
+CVCO.US,D,20171024,000000,154.35,155.95,153.45,155.15,19435,0
+CVCO.US,D,20171025,000000,155,155.15,150.25,153.35,22611,0
+CVCO.US,D,20171026,000000,153.3,156.3,153.15,155.55,17859,0
+CVCO.US,D,20171027,000000,155.65,156.6,154.35,155.25,29437,0
+CVCO.US,D,20171030,000000,156.2,157.5,152.75,153.85,34659,0
+CVCO.US,D,20171031,000000,154.3,157.7,153.8,156.9,54057,0
+CVCO.US,D,20171101,000000,157.65,157.65,155.3,156.85,18543,0
+CVCO.US,D,20171102,000000,154.15,157.8,153,154.05,38648,0
+CVCO.US,D,20171103,000000,155.25,155.35,151.3,151.9,23746,0
+CVCO.US,D,20171106,000000,151.5,154.5,151.5,153,23741,0
+CVCO.US,D,20171107,000000,153,153,149,149.95,34060,0
+CVCO.US,D,20171108,000000,146.15,149.5,140.05,147.1,75823,0
+CVCO.US,D,20171109,000000,146.75,148.5,144.475,147.05,32153,0
+CVCO.US,D,20171110,000000,146,147.4,145.25,145.35,21943,0
+CVCO.US,D,20171113,000000,144.3,147,143.75,144.55,31023,0
+CVCO.US,D,20171114,000000,145.3,146.8,143.9,146.2,26991,0
+CVCO.US,D,20171115,000000,145.3,146.1,144.05,144.65,35677,0
+CVCO.US,D,20171116,000000,146,148.3,144.6,146.9,45726,0
+CVCO.US,D,20171117,000000,145.85,149.5,145.85,147.05,26493,0
+CVCO.US,D,20171120,000000,147.05,149.5,147.05,148.4,67744,0
+CVCO.US,D,20171121,000000,149,153.7,149,152.7,57396,0
+CVCO.US,D,20171122,000000,152.65,152.65,148.4,148.95,30481,0
+CVCO.US,D,20171124,000000,148.35,151.1,148.35,149.95,20331,0
+CVCO.US,D,20171127,000000,149.45,150.501,147,147.95,41158,0
+CVCO.US,D,20171128,000000,147.9,153.35,145.35,152.3,27169,0
+CVCO.US,D,20171129,000000,152.5,153.9,150.95,152.75,23926,0
+CVCO.US,D,20171130,000000,153.75,153.95,151,153.15,44697,0
+CVCO.US,D,20171201,000000,153.15,153.4,146.95,153.2,29160,0
+CVCO.US,D,20171204,000000,154.5,155,151.7,151.9,36785,0
+CVCO.US,D,20171205,000000,150.7,151.7,149.7,150.05,39141,0
+CVCO.US,D,20171206,000000,149.4,149.8,147,147,24925,0
+CVCO.US,D,20171207,000000,145.75,149.038,144.3,145.15,54056,0
+CVCO.US,D,20171208,000000,145.85,149.95,145.2,146.35,24249,0
+CVCO.US,D,20171211,000000,146.2,146.25,142.2,143.25,32517,0
+CVCO.US,D,20171212,000000,143,143.3,139.5,140,26085,0
+CVCO.US,D,20171213,000000,140.25,143.55,140,143.35,25313,0
+CVCO.US,D,20171214,000000,143.1,144.2,141.75,141.95,32915,0
+CVCO.US,D,20171215,000000,142.1,145.8,140.4,145.2,241190,0
+CVCO.US,D,20171218,000000,146,151.85,144.45,148.35,26478,0
+CVCO.US,D,20171219,000000,148.7,149.4,145.35,146.8,30645,0
+CVCO.US,D,20171220,000000,147.75,148.95,145.25,147.8,29921,0
+CVCO.US,D,20171221,000000,144.875,151.025,144.875,149.65,19268,0
+CVCO.US,D,20171222,000000,149.6,149.6,146,149.1,18072,0
+CVCO.US,D,20171226,000000,148.15,148.2,147,147.9,32081,0
+CVCO.US,D,20171227,000000,148.75,152,148.1,150.4,26891,0
+CVCO.US,D,20171228,000000,150.35,154.25,149.301,153.25,32071,0
+CVCO.US,D,20171229,000000,153.5,153.5,150.35,152.6,41173,0
+CVCO.US,D,20180102,000000,153.3,156.5,149.8,150.2,73328,0
+CVCO.US,D,20180103,000000,150.2,153.75,150.15,153.6,22149,0
+CVCO.US,D,20180104,000000,154.25,155,151.675,153.9,26082,0
+CVCO.US,D,20180105,000000,153.75,157.1,152.9,156.85,27556,0
+CVCO.US,D,20180108,000000,157.15,162.4,156.65,161.9,47338,0
+CVCO.US,D,20180109,000000,162.2,169.75,160.2,162.75,64866,0
+CVCO.US,D,20180110,000000,161.55,162.2,157.4,158.15,30674,0
+CVCO.US,D,20180111,000000,159.2,163.45,158.85,161,21295,0
+CVCO.US,D,20180112,000000,159.6,164.2,159.6,163.25,25844,0
+CVCO.US,D,20180116,000000,164.95,166.7,159.3,159.65,29337,0
+CVCO.US,D,20180117,000000,160,163.7,159.3,163,29343,0
+CVCO.US,D,20180118,000000,163.05,164.075,160.05,160.75,32445,0
+CVCO.US,D,20180119,000000,160.2,164.675,160.2,164.2,34423,0
+CVCO.US,D,20180122,000000,164.15,165,161.85,164.5,39457,0
+CVCO.US,D,20180123,000000,164.1,167.875,163.2,165.75,33331,0
+CVCO.US,D,20180124,000000,166.4,167.5,163.7,163.8,43089,0
+CVCO.US,D,20180125,000000,165.3,165.9,158.95,160.2,59600,0
+CVCO.US,D,20180126,000000,161.1,167.05,157.35,159.6,31768,0
+CVCO.US,D,20180129,000000,159.55,159.55,155.4,156.3,47604,0
+CVCO.US,D,20180130,000000,154.85,156.7,154.3,155.75,43698,0
+CVCO.US,D,20180131,000000,156.9,156.9,151.15,153.15,74947,0
+CVCO.US,D,20180201,000000,153.35,157.4,153.2,156.6,40809,0
+CVCO.US,D,20180202,000000,155.85,156.8,151.35,151.35,39224,0
+CVCO.US,D,20180205,000000,151.6,153,143.75,143.75,76786,0
+CVCO.US,D,20180206,000000,140.6,151.9,140.6,148.35,45494,0
+CVCO.US,D,20180207,000000,159.05,170.6,155.95,169.6,91368,0
+CVCO.US,D,20180208,000000,169.4,169.9,159.35,159.7,69085,0
+CVCO.US,D,20180209,000000,165.65,165.65,154.9,159.4,77603,0
+CVCO.US,D,20180212,000000,160.65,166.2,156.5,165.5,92148,0
+CVCO.US,D,20180213,000000,164.9,165.3,160.9,162.15,52617,0
+CVCO.US,D,20180214,000000,159.95,166,159.95,165.8,52201,0
+CVCO.US,D,20180215,000000,166.85,171.35,162.25,168.45,60090,0
+CVCO.US,D,20180216,000000,168.1,170.4,166.15,168.95,47266,0
+CVCO.US,D,20180220,000000,167.45,170.25,166,167.05,74021,0
+CVCO.US,D,20180221,000000,167.85,171.25,165.25,167.8,25965,0
+CVCO.US,D,20180222,000000,169.05,169.05,163.1,165.75,57485,0
+CVCO.US,D,20180223,000000,168.55,174.75,167.225,174.45,77718,0
+CVCO.US,D,20180226,000000,174.15,176.25,170.35,174.7,71451,0
+CVCO.US,D,20180227,000000,174.8,175.8,169,169,115017,0
+CVCO.US,D,20180228,000000,169.65,171.175,158.8,159.1,87637,0
+CVCO.US,D,20180301,000000,159,163.65,157.1,162.8,53012,0
+CVCO.US,D,20180302,000000,160.4,166.9,158.35,162.85,45512,0
+CVCO.US,D,20180305,000000,160.65,168.5,160.1,167.25,48139,0
+CVCO.US,D,20180306,000000,167.85,172.25,165.5,171.7,38792,0
+CVCO.US,D,20180307,000000,169.35,176,167.6,175.8,41314,0
+CVCO.US,D,20180308,000000,176,176,171.9,172.7,32127,0
+CVCO.US,D,20180309,000000,174.75,176,172.05,175.9,35909,0
+CVCO.US,D,20180312,000000,176.3,177.75,174.375,176.5,31075,0
+CVCO.US,D,20180313,000000,178.05,182.575,176.45,179.3,27539,0
+CVCO.US,D,20180314,000000,180.95,180.95,176.25,177.95,34297,0
+CVCO.US,D,20180315,000000,177.9,181.8,173.55,175.7,26760,0
+CVCO.US,D,20180316,000000,175.65,180,174.7,178.25,109021,0
+CVCO.US,D,20180319,000000,177.15,177.15,172.05,175.4,33814,0
+CVCO.US,D,20180320,000000,175.75,176.8,173.85,174.45,17766,0
+CVCO.US,D,20180321,000000,173.4,178.831,173.4,177.65,28811,0
+CVCO.US,D,20180322,000000,174.9,178.8,172.6,172.95,35575,0
+CVCO.US,D,20180323,000000,173.9,177.4,168.9,169.4,36247,0
+CVCO.US,D,20180326,000000,171.3,175.5,170,175,37318,0
+CVCO.US,D,20180327,000000,175.4,175.4,164.55,169.7,31022,0
+CVCO.US,D,20180328,000000,169.65,172.85,168.45,171.35,36103,0
+CVCO.US,D,20180329,000000,170.95,175.125,170.95,173.75,57197,0
+CVCO.US,D,20180402,000000,173.2,173.2,168.45,170.85,75296,0
+CVCO.US,D,20180403,000000,171.8,174.5,169.4,174.45,56254,0
+CVCO.US,D,20180404,000000,170.85,179.625,170.475,178.65,60027,0
+CVCO.US,D,20180405,000000,180.8,183.35,179.4,182.5,35922,0
+CVCO.US,D,20180406,000000,180.65,182.75,174.8,176.9,52810,0
+CVCO.US,D,20180409,000000,178.5,182.2,175.85,175.85,53664,0
+CVCO.US,D,20180410,000000,178.25,179.2,176.5,176.9,46739,0
+CVCO.US,D,20180411,000000,175.85,178.3,174.1,175.7,36195,0
+CVCO.US,D,20180412,000000,174.95,176,172.1,173.4,35475,0
+CVCO.US,D,20180413,000000,174.75,176.8,171.966,173.85,25483,0
+CVCO.US,D,20180416,000000,175.1,179.35,171.2,176.25,26205,0
+CVCO.US,D,20180417,000000,177.65,178.95,174.95,176.95,44886,0
+CVCO.US,D,20180418,000000,177.1,180.9,177.1,179.5,36971,0
+CVCO.US,D,20180419,000000,179.15,179.5,169.3,170.25,63937,0
+CVCO.US,D,20180420,000000,169.3,175.05,165.7,166.85,60225,0
+CVCO.US,D,20180423,000000,167.6,171.75,166.7,168.75,61881,0
+CVCO.US,D,20180424,000000,170.3,172.75,167.15,168.55,48752,0
+CVCO.US,D,20180425,000000,168.7,170.85,168,169.45,33176,0
+CVCO.US,D,20180426,000000,170.45,174,167.25,172.7,47571,0
+CVCO.US,D,20180427,000000,173.3,173.475,170.2,171.6,27133,0
+CVCO.US,D,20180430,000000,171.7,173.35,170.25,170.35,49870,0
+CVCO.US,D,20180501,000000,169.45,176.3,168.35,175.5,73644,0
+CVCO.US,D,20180502,000000,177.8,178.1,172.475,173.3,54934,0
+CVCO.US,D,20180503,000000,170.25,172.95,169.7,172.6,30097,0
+CVCO.US,D,20180504,000000,172.25,175.525,172.25,174.25,47849,0
+CVCO.US,D,20180507,000000,174.7,175.25,173.1,174.95,36251,0
+CVCO.US,D,20180508,000000,174.65,177.35,173.7,177.25,29823,0
+CVCO.US,D,20180509,000000,177.5,177.5,172.5,175.6,31650,0
+CVCO.US,D,20180510,000000,175.6,177.65,172.2,173.8,38081,0
+CVCO.US,D,20180511,000000,174.45,178.25,173.45,177.4,34609,0
+CVCO.US,D,20180514,000000,177.7,179.8,174.7,175.4,19533,0
+CVCO.US,D,20180515,000000,174.8,174.8,166.25,168.75,46173,0
+CVCO.US,D,20180516,000000,168.45,171.9,165.85,170.5,40068,0
+CVCO.US,D,20180517,000000,170.6,174.6,170.6,173.25,38245,0
+CVCO.US,D,20180518,000000,174.15,178.7,173.9,177.2,52806,0
+CVCO.US,D,20180521,000000,177.5,178.6,176.25,177,72611,0
+CVCO.US,D,20180522,000000,177.55,178.55,175.7,178.15,64917,0
+CVCO.US,D,20180523,000000,177,181.95,177,180,67944,0
+CVCO.US,D,20180524,000000,180,181.2,178.25,178.75,42275,0
+CVCO.US,D,20180525,000000,178.15,184.8,177.65,183.3,59807,0
+CVCO.US,D,20180529,000000,182.1,184.05,178.15,178.45,93505,0
+CVCO.US,D,20180530,000000,193.95,206,189.95,202,257349,0
+CVCO.US,D,20180531,000000,202.95,209.05,197.55,207.6,82704,0
+CVCO.US,D,20180601,000000,209.9,219.6,208.65,218.95,104279,0
+CVCO.US,D,20180604,000000,220.25,224.95,219.1,220.9,71973,0
+CVCO.US,D,20180605,000000,221.2,224.45,219.5,221.4,57437,0
+CVCO.US,D,20180606,000000,222.35,223.3,219.8,220.8,42561,0
+CVCO.US,D,20180607,000000,221.7,224.088,213.5,214.3,87132,0
+CVCO.US,D,20180608,000000,216.4,218.45,215.45,216.85,90966,0
+CVCO.US,D,20180611,000000,218.1,218.975,215.85,216.95,44531,0
+CVCO.US,D,20180612,000000,217.6,219.9,216.75,219.4,36517,0
+CVCO.US,D,20180613,000000,219.25,219.7,212.4,212.75,63939,0
+CVCO.US,D,20180614,000000,213.6,217.5,211.35,212.25,44366,0
+CVCO.US,D,20180615,000000,210.55,212.15,209.05,211.9,86781,0
+CVCO.US,D,20180618,000000,210.5,213.682,207,211.2,79494,0
+CVCO.US,D,20180619,000000,208.8,212.55,206.3,209.65,26747,0
+CVCO.US,D,20180620,000000,210.35,212.05,207.15,208.3,55968,0
+CVCO.US,D,20180621,000000,208.8,214,203.7,205.95,53016,0
+CVCO.US,D,20180622,000000,208.95,211.35,200.051,207.7,133687,0
+CVCO.US,D,20180625,000000,207.2,207.3,201.6,202.4,56098,0
+CVCO.US,D,20180626,000000,204.85,207.15,203.95,206.1,73078,0
+CVCO.US,D,20180627,000000,207.7,207.7,198.475,199.8,58321,0
+CVCO.US,D,20180628,000000,200.9,206.8,199.05,206.15,61778,0
+CVCO.US,D,20180629,000000,208.15,210,206,207.65,59850,0
+CVCO.US,D,20180702,000000,206.05,209.8,205.55,209.55,23439,0
+CVCO.US,D,20180703,000000,210.15,211.6,207.45,208.8,15477,0
+CVCO.US,D,20180705,000000,209.8,213.3,206.488,213.05,55937,0
+CVCO.US,D,20180706,000000,213.3,216.4,212,214.55,22434,0
+CVCO.US,D,20180709,000000,215.9,217.6,214.3,217.6,46461,0
+CVCO.US,D,20180710,000000,217.6,219.9,213.3,217.15,61185,0
+CVCO.US,D,20180711,000000,216.15,220,213.9,214.3,38651,0
+CVCO.US,D,20180712,000000,215.95,219.65,212.45,217.05,42569,0
+CVCO.US,D,20180713,000000,217.15,219,216.45,218.35,29109,0
+CVCO.US,D,20180716,000000,218.35,218.85,215.725,217.45,18580,0
+CVCO.US,D,20180717,000000,216.2,220.6,215.425,219.5,54122,0
+CVCO.US,D,20180718,000000,219.7,220,217,219.2,68794,0
+CVCO.US,D,20180719,000000,219.5,225,219.1,224.9,42369,0
+CVCO.US,D,20180720,000000,225,225,220.05,220.1,22529,0
+CVCO.US,D,20180723,000000,218.65,222.825,217,219.8,26922,0
+CVCO.US,D,20180724,000000,220.95,220.95,210.3,214,52038,0
+CVCO.US,D,20180725,000000,213.25,215.963,208.15,212.5,88465,0
+CVCO.US,D,20180726,000000,212.4,218.55,209.7,217.1,33922,0
+CVCO.US,D,20180727,000000,217.4,217.4,207.55,208.8,29828,0
+CVCO.US,D,20180730,000000,209.2,211.3,206.35,206.5,39844,0
+CVCO.US,D,20180731,000000,209.3,213.7,207.4,212.45,54793,0
+CVCO.US,D,20180801,000000,212.4,215,206.9,210.6,65179,0
+CVCO.US,D,20180802,000000,209,213.3,209,212,35833,0
+CVCO.US,D,20180803,000000,210.1,213.95,209.65,213.6,24622,0
+CVCO.US,D,20180806,000000,213.6,215.05,208.35,210.5,111277,0
+CVCO.US,D,20180807,000000,223.8,236.7,222.25,224.35,126625,0
+CVCO.US,D,20180808,000000,225.7,229.95,219.1,223.45,65825,0
+CVCO.US,D,20180809,000000,223.9,230.7,223.8,228.2,41991,0
+CVCO.US,D,20180810,000000,227.8,231,222.175,228.2,33734,0
+CVCO.US,D,20180813,000000,229.15,230,223.7,224.15,49525,0
+CVCO.US,D,20180814,000000,224.9,232.85,224.5,226.6,36848,0
+CVCO.US,D,20180815,000000,225.6,228.8,222.5,226.8,21530,0
+CVCO.US,D,20180816,000000,228.7,234.8,228.3,230.15,32666,0
+CVCO.US,D,20180817,000000,229.8,238.225,229.8,235.9,49441,0
+CVCO.US,D,20180820,000000,236,239.5,232.1,234.15,42665,0
+CVCO.US,D,20180821,000000,234.85,241.7,234.85,240,66137,0
+CVCO.US,D,20180822,000000,239.8,242.5,237,239.85,37450,0
+CVCO.US,D,20180823,000000,239.6,242.05,234.55,241.1,41899,0
+CVCO.US,D,20180824,000000,241.4,244.95,241.4,242.8,31219,0
+CVCO.US,D,20180827,000000,244.85,248.65,243.3,244.85,49516,0
+CVCO.US,D,20180828,000000,245.6,246.45,241.032,244.35,30164,0
+CVCO.US,D,20180829,000000,248.575,248.575,241.45,244.9,37324,0
+CVCO.US,D,20180830,000000,244.9,245.35,240.801,241.7,30061,0
+CVCO.US,D,20180831,000000,241.75,245.45,239.8,245.4,75389,0
+CVCO.US,D,20180904,000000,244.75,245.925,241.525,245.1,41631,0
+CVCO.US,D,20180905,000000,245,248.1,243.25,247.7,47424,0
+CVCO.US,D,20180906,000000,247.35,250.625,246.625,248.05,42316,0
+CVCO.US,D,20180907,000000,246,249.65,242.6,244.45,47686,0
+CVCO.US,D,20180910,000000,245.35,245.375,240.6,244.35,52272,0
+CVCO.US,D,20180911,000000,243.35,255.4,243.35,252.65,58645,0
+CVCO.US,D,20180912,000000,252.25,253.3,247.825,248.85,64612,0
+CVCO.US,D,20180913,000000,250,251.555,246.275,249.95,45532,0
+CVCO.US,D,20180914,000000,249.95,261.8,248.7,256.95,51354,0
+CVCO.US,D,20180917,000000,256.5,257.4,250.95,250.95,47507,0
+CVCO.US,D,20180918,000000,252.55,257,252.55,254.9,49840,0
+CVCO.US,D,20180919,000000,254.9,257.2,246.5,250.2,73280,0
+CVCO.US,D,20180920,000000,251.15,252.3,244.3,246.6,80647,0
+CVCO.US,D,20180921,000000,246.6,252.15,244.8,247.85,125195,0
+CVCO.US,D,20180924,000000,246.6,252.05,246.6,248.85,68704,0
+CVCO.US,D,20180925,000000,248.65,256.1,247.975,253.6,82266,0
+CVCO.US,D,20180926,000000,253.6,255,250.15,253.5,52203,0
+CVCO.US,D,20180927,000000,253.3,253.95,249.65,251.85,36325,0
+CVCO.US,D,20180928,000000,250.3,256.35,248.85,253,69192,0
+CVCO.US,D,20181001,000000,254.86,254.86,250.02,252.94,59093,0
+CVCO.US,D,20181002,000000,252.52,254.96,247.73,248.54,58138,0
+CVCO.US,D,20181003,000000,250.25,251,246.43,250.49,71822,0
+CVCO.US,D,20181004,000000,250.62,250.62,243.06,244.88,63366,0
+CVCO.US,D,20181005,000000,243.9,243.9,229.02,235.63,78253,0
+CVCO.US,D,20181008,000000,233.86,236.27,229,230.31,59099,0
+CVCO.US,D,20181009,000000,228.8,233.09,224.276,224.83,47751,0
+CVCO.US,D,20181010,000000,223.11,224.57,215.39,215.39,54282,0
+CVCO.US,D,20181011,000000,213.76,222.4,210,210.02,77791,0
+CVCO.US,D,20181012,000000,213.9,215,206.775,210.76,68328,0
+CVCO.US,D,20181015,000000,209.37,211.04,203.36,208.68,99745,0
+CVCO.US,D,20181016,000000,210.47,217.82,207.36,216.73,42978,0
+CVCO.US,D,20181017,000000,215.36,215.36,209.004,213.5,38224,0
+CVCO.US,D,20181018,000000,212.4,213.69,208.1,210.02,31823,0
+CVCO.US,D,20181019,000000,209.92,211.935,197.425,201.8,57223,0
+CVCO.US,D,20181022,000000,202.25,203.06,194.23,195.28,66254,0
+CVCO.US,D,20181023,000000,191.38,201.68,191.38,197.86,87752,0
+CVCO.US,D,20181024,000000,197.48,198.33,190.45,190.7,58728,0
+CVCO.US,D,20181025,000000,192.78,199.98,190.4,196.8,63515,0
+CVCO.US,D,20181026,000000,192.53,210.3,192.53,201.68,66222,0
+CVCO.US,D,20181029,000000,204.28,210.54,191.85,194.97,38063,0
+CVCO.US,D,20181030,000000,194.27,207.67,191.385,205.65,43222,0
+CVCO.US,D,20181031,000000,207.69,212.447,197.8,200.61,81376,0
+CVCO.US,D,20181101,000000,201.01,210.56,200.61,204.39,60650,0
+CVCO.US,D,20181102,000000,205.49,207.83,201.94,207,70559,0
+CVCO.US,D,20181105,000000,206.97,213.1,204.47,206.12,65840,0
+CVCO.US,D,20181106,000000,205.77,212.6,205.77,212,55054,0
+CVCO.US,D,20181107,000000,211.86,243.02,199.15,215.83,55035,0
+CVCO.US,D,20181108,000000,212.06,219.53,205.27,214.68,39593,0
+CVCO.US,D,20181109,000000,193.5,193.5,161.99,165.2,369411,0
+CVCO.US,D,20181112,000000,158.11,161.78,154,157.02,227206,0
+CVCO.US,D,20181113,000000,162.01,172.733,159.575,167.88,153362,0
+CVCO.US,D,20181114,000000,169.43,177.04,166.22,170.24,66050,0
+CVCO.US,D,20181115,000000,168.65,173.04,164.4,172.01,53600,0
+CVCO.US,D,20181116,000000,170.08,176.99,170.08,175.3,59575,0
+CVCO.US,D,20181119,000000,175.28,175.28,167.07,167.58,62134,0
+CVCO.US,D,20181120,000000,164.34,168.97,160,165.8,54275,0
+CVCO.US,D,20181121,000000,166.58,169.44,166.04,167.44,39558,0
+CVCO.US,D,20181123,000000,167.44,169.855,164.35,166.63,10256,0
+CVCO.US,D,20181126,000000,169.13,170,159.991,167.71,65703,0
+CVCO.US,D,20181127,000000,167.72,168.83,165.53,166.24,34669,0
+CVCO.US,D,20181128,000000,167.21,171.13,159.16,169.87,68308,0
+CVCO.US,D,20181129,000000,168.78,170.95,165.18,168.09,83706,0
+CVCO.US,D,20181130,000000,167.33,168.85,163.01,164.56,86330,0
+CVCO.US,D,20181203,000000,168.23,169.225,158.82,166.25,105653,0
+CVCO.US,D,20181204,000000,165.37,166.81,149.25,150.65,148294,0
+CVCO.US,D,20181206,000000,147.98,157.55,147.54,156.05,77048,0
+CVCO.US,D,20181207,000000,155.05,158.7,148.39,150.26,53767,0
+CVCO.US,D,20181210,000000,150.21,151.145,142.49,144.7,78386,0
+CVCO.US,D,20181211,000000,147.2,150,143.13,144.74,48662,0
+CVCO.US,D,20181212,000000,146.98,149.95,142.86,145.2,50551,0
+CVCO.US,D,20181213,000000,145.11,145.23,140.63,140.71,61856,0
+CVCO.US,D,20181214,000000,137.71,144.37,137.71,139.9,65356,0
+CVCO.US,D,20181217,000000,138.98,142.86,135.87,137.9,93227,0
+CVCO.US,D,20181218,000000,140.21,142.75,136.55,139.06,59253,0
+CVCO.US,D,20181219,000000,138.6,143,135.09,135.44,67806,0
+CVCO.US,D,20181220,000000,134.05,138,130.55,133.72,53011,0
+CVCO.US,D,20181221,000000,131.33,133.72,126,127.46,137559,0
+CVCO.US,D,20181224,000000,127.39,130.52,121.4,126.94,43301,0
+CVCO.US,D,20181226,000000,127.14,132.44,123.97,132.25,127587,0
+CVCO.US,D,20181227,000000,129.37,131.4,123.78,131.4,72058,0
+CVCO.US,D,20181228,000000,131.33,134.89,127.75,131.45,40194,0
+CVCO.US,D,20181231,000000,131.7,132.4,127,130.38,59963,0
+CVCO.US,D,20190102,000000,128.3,134.34,128.3,131.39,79577,0
+CVCO.US,D,20190103,000000,130.3,133.69,126.68,127.42,69010,0
+CVCO.US,D,20190104,000000,128.81,135.33,125.805,134.01,57056,0
+CVCO.US,D,20190107,000000,134.51,148.31,134.44,138.32,53685,0
+CVCO.US,D,20190108,000000,139.41,142.15,137.55,141.16,72518,0
+CVCO.US,D,20190109,000000,141.23,144.02,137.09,141.35,118350,0
+CVCO.US,D,20190110,000000,140.04,144.99,139.515,143.72,62962,0
+CVCO.US,D,20190111,000000,142.71,143.45,140.742,143.27,59647,0
+CVCO.US,D,20190114,000000,141.74,143.52,140.75,142.8,55897,0
+CVCO.US,D,20190115,000000,142.58,148.47,140.5,147.9,121941,0
+CVCO.US,D,20190116,000000,148.02,149.73,144.15,146,51828,0
+CVCO.US,D,20190117,000000,145.07,150.465,144.43,148.8,60514,0
+CVCO.US,D,20190118,000000,149.08,151.81,148.7,149.25,38808,0
+CVCO.US,D,20190122,000000,148.3,154.45,145.3,146.42,64475,0
+CVCO.US,D,20190123,000000,147.22,148.961,143.58,146.48,38301,0
+CVCO.US,D,20190124,000000,146.47,151.034,144.194,149.61,88132,0
+CVCO.US,D,20190125,000000,151.26,154.96,147.97,152.64,103515,0
+CVCO.US,D,20190128,000000,150.57,153.71,149.58,151.41,87132,0
+CVCO.US,D,20190129,000000,150.91,155.83,150.42,155.07,80939,0
+CVCO.US,D,20190130,000000,156.45,160.81,154.23,160.07,105043,0
+CVCO.US,D,20190131,000000,159.99,171.03,159.99,166.29,123627,0
+CVCO.US,D,20190201,000000,167.68,168.157,158.93,162,84651,0
+CVCO.US,D,20190204,000000,161.78,162.265,158.08,161.29,119649,0
+CVCO.US,D,20190205,000000,151.32,153.229,132.42,134.37,320352,0
+CVCO.US,D,20190206,000000,134,141,131.46,131.46,152126,0
+CVCO.US,D,20190207,000000,131.41,136.9,130.01,136.21,142168,0
+CVCO.US,D,20190208,000000,135,140.13,130.038,139.56,158588,0
+CVCO.US,D,20190211,000000,140.22,140.22,137.315,138.12,121791,0
+CVCO.US,D,20190212,000000,140.12,147.74,140.12,147.07,133632,0
+CVCO.US,D,20190213,000000,147.27,148.42,142.54,143.9,96388,0
+CVCO.US,D,20190214,000000,143.13,143.13,139.54,139.55,117739,0
+CVCO.US,D,20190215,000000,141,142.09,139.28,140.12,63667,0
+CVCO.US,D,20190219,000000,139.79,146.885,139.79,146.21,118940,0
+CVCO.US,D,20190220,000000,146.25,148.52,140.17,141.64,100620,0
+CVCO.US,D,20190221,000000,141.43,144.49,141.03,143.89,184123,0
+CVCO.US,D,20190222,000000,145.37,145.68,143.21,143.5,126395,0
+CVCO.US,D,20190225,000000,145.33,145.69,143.26,143.33,89024,0
+CVCO.US,D,20190226,000000,142.87,144,138.716,140.85,69261,0
+CVCO.US,D,20190227,000000,140.62,141.16,138.42,139.8,76287,0
+CVCO.US,D,20190228,000000,139.74,141.14,138.1,138.43,99375,0
+CVCO.US,D,20190301,000000,139.93,139.93,134.86,137.75,70820,0
+CVCO.US,D,20190304,000000,137.87,139.33,136.495,136.75,72717,0
+CVCO.US,D,20190305,000000,136.84,136.84,130.67,130.89,63451,0
+CVCO.US,D,20190306,000000,131.24,132.96,126.42,126.42,73270,0
+CVCO.US,D,20190307,000000,126.47,128.73,126.2,126.81,82744,0
+CVCO.US,D,20190308,000000,126.07,128.15,123.93,124.57,57509,0
+CVCO.US,D,20190311,000000,124.06,128.66,124.06,126.83,96906,0
+CVCO.US,D,20190312,000000,127.29,129.36,123.68,124,56013,0
+CVCO.US,D,20190313,000000,125.66,126.34,123.32,123.37,88759,0
+CVCO.US,D,20190314,000000,123.38,125,120.61,121.16,71328,0
+CVCO.US,D,20190315,000000,121.52,124.85,117.36,117.37,313938,0
+CVCO.US,D,20190318,000000,117.35,120.47,116.85,120.35,101080,0
+CVCO.US,D,20190319,000000,120.85,121.25,115.36,115.75,69139,0
+CVCO.US,D,20190320,000000,115.635,118.36,112,115.47,97538,0
+CVCO.US,D,20190321,000000,115.3,120.32,115.3,116.68,75538,0
+CVCO.US,D,20190322,000000,114.924,117.31,112.72,114.3,80928,0
+CVCO.US,D,20190325,000000,113.56,118.95,113.56,116.52,157528,0
+CVCO.US,D,20190326,000000,117.4,119.67,115.45,117.21,67951,0
+CVCO.US,D,20190327,000000,117.3,119.42,116.29,118.34,91697,0
+CVCO.US,D,20190328,000000,118.36,119,115,117.25,84369,0
+CVCO.US,D,20190329,000000,118.15,120.034,116.6,117.53,131794,0
+CVCO.US,D,20190401,000000,117.83,121.15,117.81,119.75,156923,0
+CVCO.US,D,20190402,000000,119.26,120.09,118.11,119.43,89287,0
+CVCO.US,D,20190403,000000,121.05,126.05,120,125.4,159490,0
+CVCO.US,D,20190404,000000,125.12,129.23,125.12,128.98,100388,0
+CVCO.US,D,20190405,000000,129.51,130.01,127.95,128.71,145010,0
+CVCO.US,D,20190408,000000,128.39,129.97,127.61,129.71,94926,0
+CVCO.US,D,20190409,000000,129.39,130.18,124.05,124.19,68552,0
+CVCO.US,D,20190410,000000,124.18,128.86,124.18,128.72,89560,0
+CVCO.US,D,20190411,000000,129.44,130.19,128.18,129.3,60126,0
+CVCO.US,D,20190412,000000,130.31,130.31,126.69,126.86,70564,0
+CVCO.US,D,20190415,000000,127.11,128.09,124.955,125.69,88699,0
+CVCO.US,D,20190416,000000,126.38,128.98,126.38,128.55,72116,0
+CVCO.US,D,20190417,000000,129.35,130.574,124.44,127.1,95709,0
+CVCO.US,D,20190418,000000,126.41,129.33,125.54,127.99,52898,0
+CVCO.US,D,20190422,000000,127.37,127.37,123.28,123.55,76422,0
+CVCO.US,D,20190423,000000,123.71,127.06,123.71,126.72,60824,0
+CVCO.US,D,20190424,000000,126.52,127.48,125.09,127.08,37802,0
+CVCO.US,D,20190425,000000,126.48,126.48,121.925,123.185,87255,0
+CVCO.US,D,20190426,000000,123.12,123.12,120.96,122.64,81431,0
+CVCO.US,D,20190429,000000,122.94,126.023,122.7,123.63,79570,0
+CVCO.US,D,20190430,000000,123.39,125.07,122,124.77,81297,0
+CVCO.US,D,20190501,000000,125.39,130.14,124.98,125.86,111141,0
+CVCO.US,D,20190502,000000,126.06,128.35,124.74,125.43,44197,0
+CVCO.US,D,20190503,000000,126.66,127.56,125.01,125.44,82056,0
+CVCO.US,D,20190506,000000,123.36,125.09,122.72,124.51,72051,0
+CVCO.US,D,20190507,000000,123.28,127.415,119.645,126.46,124680,0
+CVCO.US,D,20190508,000000,124.95,125.95,120.48,120.49,95494,0
+CVCO.US,D,20190509,000000,119.5,122.23,117.15,121.83,85012,0
+CVCO.US,D,20190510,000000,121.61,122.04,118.791,121.42,77196,0
+CVCO.US,D,20190513,000000,119.48,120.075,116.46,117.85,74285,0
+CVCO.US,D,20190514,000000,119.32,121.37,116.9,120.54,84999,0
+CVCO.US,D,20190515,000000,119.5,121.5,118.2,121.26,157996,0
+CVCO.US,D,20190516,000000,122.07,125.997,120.82,124.76,106517,0
+CVCO.US,D,20190517,000000,123.86,124.615,121.46,121.69,121038,0
+CVCO.US,D,20190520,000000,120.55,129,119.5,123.82,130444,0
+CVCO.US,D,20190521,000000,124.78,130.11,124.11,130,168682,0
+CVCO.US,D,20190522,000000,128.36,134.05,128.36,133,211734,0
+CVCO.US,D,20190523,000000,131.21,136.825,131.21,136.1,210874,0
+CVCO.US,D,20190524,000000,145.71,161.87,145.71,156.31,315524,0
+CVCO.US,D,20190528,000000,156.48,156.48,150.01,150.94,174718,0
+CVCO.US,D,20190529,000000,150.13,154.135,149.26,150.36,157073,0
+CVCO.US,D,20190530,000000,150.24,152.54,145.17,148.05,115779,0
+CVCO.US,D,20190531,000000,148.71,148.9,143.02,143.6,143686,0
+CVCO.US,D,20190603,000000,143.57,147.19,142.13,145.41,113276,0
+CVCO.US,D,20190604,000000,147.08,149.58,144.41,149.56,149030,0
+CVCO.US,D,20190605,000000,150.23,154.06,149,152.82,116909,0
+CVCO.US,D,20190606,000000,152,154.99,149.55,151.26,90403,0
+CVCO.US,D,20190607,000000,151.64,153.366,150.5,152.5,86270,0
+CVCO.US,D,20190610,000000,153.06,156.175,153.06,154.36,73701,0
+CVCO.US,D,20190611,000000,156.35,156.4,151.1,153.27,78465,0
+CVCO.US,D,20190612,000000,153.03,154.525,151.04,152.01,98726,0
+CVCO.US,D,20190613,000000,152.83,155.74,152.83,155.52,118464,0
+CVCO.US,D,20190614,000000,154.65,156.57,152.65,155.9,79231,0
+CVCO.US,D,20190617,000000,155.59,156.47,150.9,153.9,73200,0
+CVCO.US,D,20190618,000000,154.69,156.71,153.71,154.5,81887,0
+CVCO.US,D,20190619,000000,154.44,156.97,151.9,155.53,110340,0
+CVCO.US,D,20190620,000000,156.3,164.5,156.17,163.32,154777,0
+CVCO.US,D,20190621,000000,161.62,161.72,157.4,158.36,154479,0
+CVCO.US,D,20190624,000000,157.63,158.07,149.945,150.8,63263,0
+CVCO.US,D,20190625,000000,150.75,156.99,146.02,146.73,115548,0
+CVCO.US,D,20190626,000000,147.46,149.465,145.38,148.43,130174,0
+CVCO.US,D,20190627,000000,148.83,156.63,148.26,156.26,116266,0
+CVCO.US,D,20190628,000000,156.62,160,155.74,157.54,178732,0
+CVCO.US,D,20190701,000000,159,161,155.98,157.02,140773,0
+CVCO.US,D,20190702,000000,157.2,158.65,152.395,154.41,102813,0
+CVCO.US,D,20190703,000000,155.26,158.57,155.02,157.88,59263,0
+CVCO.US,D,20190705,000000,160.02,160.02,152.55,155.72,66313,0
+CVCO.US,D,20190708,000000,155,156.2,152.63,153.66,52572,0
+CVCO.US,D,20190709,000000,152.7,154.36,151.792,153.94,65829,0
+CVCO.US,D,20190710,000000,154.97,157.37,153.265,156.98,48332,0
+CVCO.US,D,20190711,000000,157.17,159.22,153.59,157.11,64955,0
+CVCO.US,D,20190712,000000,157.7,161.4,157.7,160.11,54188,0
+CVCO.US,D,20190715,000000,160.53,162.7,154.045,156.01,43432,0
+CVCO.US,D,20190716,000000,156.17,158.82,154.85,156.31,27476,0
+CVCO.US,D,20190717,000000,156.3,157.31,155.15,156.97,45969,0
+CVCO.US,D,20190718,000000,157.2,160.283,155.27,159.72,66367,0
+CVCO.US,D,20190719,000000,159.47,161.63,157.94,158.44,75036,0
+CVCO.US,D,20190722,000000,158.69,159.27,155.8,156.83,78541,0
+CVCO.US,D,20190723,000000,155.97,157.96,153.15,155.97,67073,0
+CVCO.US,D,20190724,000000,155.65,161.55,155.54,161.16,58680,0
+CVCO.US,D,20190725,000000,161,164.36,161,163.02,75290,0
+CVCO.US,D,20190726,000000,163.53,165.29,162.81,162.91,75536,0
+CVCO.US,D,20190729,000000,162.66,165.27,159.06,161.39,151381,0
+CVCO.US,D,20190730,000000,167.1,187.9,167.1,176,240342,0
+CVCO.US,D,20190731,000000,176.39,180.37,174.37,177.35,125881,0
+CVCO.US,D,20190801,000000,178.19,185.98,175.74,177.2,104431,0
+CVCO.US,D,20190802,000000,176.37,176.91,173.19,176.16,46915,0
+CVCO.US,D,20190805,000000,172.48,176.175,170.33,172.22,89563,0
+CVCO.US,D,20190806,000000,174.16,181.41,173.86,180.95,98295,0
+CVCO.US,D,20190807,000000,178.1,181.18,175.77,180.92,94240,0
+CVCO.US,D,20190808,000000,182.2,186.33,181.46,184.8,126114,0
+CVCO.US,D,20190809,000000,182.67,184.75,180.7,182,92946,0
+CVCO.US,D,20190812,000000,181.59,183.5,179,182.99,91987,0
+CVCO.US,D,20190813,000000,181.395,186.57,180.95,184.42,102345,0
+CVCO.US,D,20190814,000000,181.84,183.37,175.3,177.1,83347,0
+CVCO.US,D,20190815,000000,176.96,181.13,176.26,179.73,82695,0
+CVCO.US,D,20190816,000000,180.73,187.71,180.73,185.31,127404,0
+CVCO.US,D,20190819,000000,187.92,189.32,183.35,183.97,130185,0
+CVCO.US,D,20190820,000000,182.72,185.724,182,184.2,111210,0
+CVCO.US,D,20190821,000000,186.47,192.58,184.8,191.36,151519,0
+CVCO.US,D,20190822,000000,191.37,193.01,184.35,184.64,152595,0
+CVCO.US,D,20190823,000000,183.7,185.99,174.39,175.8,151905,0
+CVCO.US,D,20190826,000000,177.94,181.26,177.3,180.28,73343,0
+CVCO.US,D,20190827,000000,182.08,182.17,173.73,174.59,98162,0
+CVCO.US,D,20190828,000000,174.29,181.7,172.3,181.2,92150,0
+CVCO.US,D,20190829,000000,183.09,185.76,179.33,179.66,68295,0
+CVCO.US,D,20190830,000000,181.05,186.08,179.61,183.47,72476,0
+CVCO.US,D,20190903,000000,181.34,183.62,177.91,178.18,124719,0
+CVCO.US,D,20190904,000000,180.35,183.89,178.41,183.07,109068,0
+CVCO.US,D,20190905,000000,185.25,187.84,182.88,185.64,182295,0
+CVCO.US,D,20190906,000000,186.05,188.17,184.6,187.13,130637,0
+CVCO.US,D,20190909,000000,187.4,192.8,186.93,191.25,121916,0
+CVCO.US,D,20190910,000000,190.65,193.6,189.21,190.6,140880,0
+CVCO.US,D,20190911,000000,190.99,201.53,188.9,201.07,154214,0
+CVCO.US,D,20190912,000000,200.55,206.17,199.14,200.15,143649,0
+CVCO.US,D,20190913,000000,201.48,201.48,196.96,200.28,71721,0
+CVCO.US,D,20190916,000000,199.15,202.12,197.8,200.7,75030,0
+CVCO.US,D,20190917,000000,199.98,202.545,198.28,198.72,99173,0
+CVCO.US,D,20190918,000000,199,201.24,194.35,197.59,68588,0
+CVCO.US,D,20190919,000000,197.84,199.84,195.56,195.56,47719,0
+CVCO.US,D,20190920,000000,195.5,196.66,189.65,191.72,185949,0
+CVCO.US,D,20190923,000000,191.99,196.61,190.6,194,117705,0
+CVCO.US,D,20190924,000000,195.1,197.13,190.01,190.85,66619,0
+CVCO.US,D,20190925,000000,191.3,193.372,188.055,192.18,90437,0
+CVCO.US,D,20190926,000000,191.98,193.57,187.49,188,65432,0
+CVCO.US,D,20190927,000000,188.9,188.9,180.11,183.41,108233,0
+CVCO.US,D,20190930,000000,182.82,193.24,182.82,192.09,82907,0
+CVCO.US,D,20191001,000000,192.7,195,189.6,191.38,55667,0
+CVCO.US,D,20191002,000000,190,191.9,187.12,189.25,38052,0
+CVCO.US,D,20191003,000000,189,190.4,185.62,188.26,35602,0
+CVCO.US,D,20191004,000000,188.75,194.88,188.75,192.98,75149,0
+CVCO.US,D,20191007,000000,193.125,194.5,188.69,189.97,53278,0
+CVCO.US,D,20191008,000000,188.06,192.12,185.863,188.28,38065,0
+CVCO.US,D,20191009,000000,189.5,190.89,187.676,188.92,44286,0
+CVCO.US,D,20191010,000000,189.23,189.35,186.42,188.39,38959,0
+CVCO.US,D,20191011,000000,190.49,196.22,190.49,191.1,56167,0
+CVCO.US,D,20191014,000000,190.8,192.56,189.03,190.49,26766,0
+CVCO.US,D,20191015,000000,188.005,197.73,188.005,195.83,31329,0
+CVCO.US,D,20191016,000000,195.2,199.99,191.475,199.99,42610,0
+CVCO.US,D,20191017,000000,200.86,204.21,199.242,200.12,49012,0
+CVCO.US,D,20191018,000000,198.44,201.13,194.96,198.7,40090,0
+CVCO.US,D,20191021,000000,200.99,202.6,198.82,200.57,30159,0
+CVCO.US,D,20191022,000000,202.25,202.25,197.815,198.13,27853,0
+CVCO.US,D,20191023,000000,198.29,199.6,196.7,198.01,29863,0
+CVCO.US,D,20191024,000000,198.56,200.47,198,200.46,41600,0
+CVCO.US,D,20191025,000000,198.78,209.75,198.72,206.21,61429,0
+CVCO.US,D,20191028,000000,205.31,208,196.97,202.2,102458,0
+CVCO.US,D,20191029,000000,210,210,194.12,196.35,103060,0
+CVCO.US,D,20191030,000000,197.78,198.199,187.99,195.03,61680,0
+CVCO.US,D,20191031,000000,195.03,197.55,191.1,191.65,49679,0
+CVCO.US,D,20191101,000000,193.65,198.29,192.72,198.26,87597,0
+CVCO.US,D,20191104,000000,200.66,200.66,194.02,195.17,51393,0
+CVCO.US,D,20191105,000000,196.05,196.095,191.7,193.61,46550,0
+CVCO.US,D,20191106,000000,194.7,198.09,193.31,196.82,43211,0
+CVCO.US,D,20191107,000000,198.94,199.09,190.14,191.67,43170,0
+CVCO.US,D,20191108,000000,192.17,193.925,190.72,191.12,33846,0
+CVCO.US,D,20191111,000000,190.75,195.375,190.75,194.24,27672,0
+CVCO.US,D,20191112,000000,194.78,198.75,190.99,194.96,38058,0
+CVCO.US,D,20191113,000000,194.08,196.485,193.15,195.03,25574,0
+CVCO.US,D,20191114,000000,194.62,197.51,193.95,195.54,18352,0
+CVCO.US,D,20191115,000000,196.9,196.9,191.23,191.71,27900,0
+CVCO.US,D,20191118,000000,191.96,193.49,191.505,192.06,26796,0
+CVCO.US,D,20191119,000000,192.55,194.86,191.98,193.49,24810,0
+CVCO.US,D,20191120,000000,192.32,198.975,192.32,195.83,35222,0
+CVCO.US,D,20191121,000000,195.98,196.1,192.11,193.58,24480,0
+CVCO.US,D,20191122,000000,194.36,195.03,192,192,18398,0
+CVCO.US,D,20191125,000000,193.45,199.97,193.09,197.56,46439,0
+CVCO.US,D,20191126,000000,197.59,201.49,194.748,201.29,64575,0
+CVCO.US,D,20191127,000000,201.2,204.07,200.68,202.18,30573,0
+CVCO.US,D,20191129,000000,201.17,201.99,200.01,200.01,13278,0
+CVCO.US,D,20191202,000000,197.82,197.82,194.44,194.63,27808,0
+CVCO.US,D,20191203,000000,192.59,199.305,192.14,199,51199,0
+CVCO.US,D,20191204,000000,199.78,202.4,198.96,201.97,46335,0
+CVCO.US,D,20191205,000000,202.17,204.68,202.17,204.22,58899,0
+CVCO.US,D,20191206,000000,205.57,206.32,201.12,202.61,37825,0
+CVCO.US,D,20191209,000000,202.24,204.72,201.715,202.78,33484,0
+CVCO.US,D,20191210,000000,199.855,201.41,199.65,200.5,56070,0
+CVCO.US,D,20191211,000000,201.15,202.15,198.555,201.21,21257,0
+CVCO.US,D,20191212,000000,201.07,201.98,198.48,201.25,51415,0
+CVCO.US,D,20191213,000000,201,202.24,199.62,200.81,39894,0
+CVCO.US,D,20191216,000000,201.81,202.45,199.23,199.3,50193,0
+CVCO.US,D,20191217,000000,199.4,199.99,196.02,196.8,56327,0
+CVCO.US,D,20191218,000000,197.47,199.05,193.74,196.56,31611,0
+CVCO.US,D,20191219,000000,196.2,196.8,193.77,195.33,35864,0
+CVCO.US,D,20191220,000000,196.17,197.479,194.44,195.89,118864,0
+CVCO.US,D,20191223,000000,196.54,196.77,192.71,193.03,35469,0
+CVCO.US,D,20191224,000000,193.01,193.6,192.65,193.6,18434,0
+CVCO.US,D,20191226,000000,192.04,194.61,192.04,194,12500,0
+CVCO.US,D,20191227,000000,194.09,195.23,192.7,194,24570,0
+CVCO.US,D,20191230,000000,194.98,194.98,192.03,192.59,40851,0
+CVCO.US,D,20191231,000000,192.53,196.76,192.53,195.38,36414,0
+CVCO.US,D,20200102,000000,196.18,197.48,193.21,196.6,61075,0
+CVCO.US,D,20200103,000000,194.44,199.455,194,199.31,51954,0
+CVCO.US,D,20200106,000000,197.94,201.86,197.94,199.03,32344,0
+CVCO.US,D,20200107,000000,198.11,199.7,195.92,196.16,22338,0
+CVCO.US,D,20200108,000000,196.95,199.105,196.78,197.04,21105,0
+CVCO.US,D,20200109,000000,197.75,198.4,196.15,197.93,52846,0
+CVCO.US,D,20200110,000000,198.18,202.54,196.74,202.43,52054,0
+CVCO.US,D,20200113,000000,202.67,205.14,202.345,205.14,34941,0
+CVCO.US,D,20200114,000000,204.75,208.91,204.75,207.33,19311,0
+CVCO.US,D,20200115,000000,206.95,210.12,206.95,209,51647,0
+CVCO.US,D,20200116,000000,210.25,212.4,209.55,211.56,23676,0
+CVCO.US,D,20200117,000000,212.01,213.43,208.95,213.11,32640,0
+CVCO.US,D,20200121,000000,212.8,215,211.672,214.61,29773,0
+CVCO.US,D,20200122,000000,215.38,217.27,213,214.84,56676,0
+CVCO.US,D,20200123,000000,214.69,225.2,214.69,224.71,79435,0
+CVCO.US,D,20200124,000000,225.6,227.97,223.09,224.87,59548,0
+CVCO.US,D,20200127,000000,221.63,226.36,221.63,223.72,22957,0
+CVCO.US,D,20200128,000000,225.72,226.73,223.05,225.51,42291,0
+CVCO.US,D,20200129,000000,225.45,225.45,217.8,218,92758,0
+CVCO.US,D,20200130,000000,217.38,218.22,208.4,210.25,102883,0
+CVCO.US,D,20200131,000000,235,235,211.46,224.02,100744,0
+CVCO.US,D,20200203,000000,225.35,233.25,225.35,230.47,116915,0
+CVCO.US,D,20200204,000000,233.54,233.54,224.595,224.7,71385,0
+CVCO.US,D,20200205,000000,226.84,232.53,223.77,230.75,52727,0
+CVCO.US,D,20200206,000000,232,232,227.92,229.6,31850,0
+CVCO.US,D,20200207,000000,229.77,231.73,227.7,228.76,57709,0
+CVCO.US,D,20200210,000000,229.2,234.991,229.2,233.29,55710,0
+CVCO.US,D,20200211,000000,235.18,236.1,229.62,229.68,50462,0
+CVCO.US,D,20200212,000000,229.75,231.394,228.04,228.79,45387,0
+CVCO.US,D,20200213,000000,228.44,235,223.83,231.18,33602,0
+CVCO.US,D,20200214,000000,231.83,231.83,228.81,229.84,25985,0
+CVCO.US,D,20200218,000000,229.96,233.26,229.745,230.45,31991,0
+CVCO.US,D,20200219,000000,231.26,232.86,227.655,228.15,35850,0
+CVCO.US,D,20200220,000000,227.9,229.62,225,228.67,18261,0
+CVCO.US,D,20200221,000000,228.89,229.66,225.5,228.13,18087,0
+CVCO.US,D,20200224,000000,222.22,224.68,220.52,223.43,25137,0
+CVCO.US,D,20200225,000000,224.51,226.39,209.11,209.11,48040,0
+CVCO.US,D,20200226,000000,209.8,218.775,208.32,215.08,63829,0
+CVCO.US,D,20200227,000000,211,215.98,208.3,208.39,67319,0
+CVCO.US,D,20200228,000000,203.72,209.47,197.195,201.72,93751,0
+CVCO.US,D,20200302,000000,201.65,210.16,199.41,205.57,61760,0
+CVCO.US,D,20200303,000000,209.14,210.63,202.31,208.27,42904,0
+CVCO.US,D,20200304,000000,210.94,217.63,209.58,216.85,48248,0
+CVCO.US,D,20200305,000000,213.06,216.65,209.77,213.08,61489,0
+CVCO.US,D,20200306,000000,207.82,213.71,204.54,213.71,37744,0
+CVCO.US,D,20200309,000000,203.27,203.27,185.42,189.21,99523,0
+CVCO.US,D,20200310,000000,192.58,192.58,175.13,189.13,71938,0
+CVCO.US,D,20200311,000000,183.9,184.16,175.59,175.76,78467,0
+CVCO.US,D,20200312,000000,163.88,169.92,137.58,137.78,133504,0
+CVCO.US,D,20200313,000000,145.52,146.25,134.0927,146.25,95126,0
+CVCO.US,D,20200316,000000,128.52,130.21,115.9165,123.1,114414,0
+CVCO.US,D,20200317,000000,125.39,128.278,114.2306,122.48,111190,0
+CVCO.US,D,20200318,000000,114.61,120.44,99.58,111.73,90083,0
+CVCO.US,D,20200319,000000,112.48,128.405,108.3,125.56,81216,0
+CVCO.US,D,20200320,000000,123.22,131.08,114.72,118,81452,0
+CVCO.US,D,20200323,000000,119.08,124.2,114.62,122.47,58355,0
+CVCO.US,D,20200324,000000,128.93,135.28,128.93,133.81,69644,0
+CVCO.US,D,20200325,000000,133.15,146.31,133.15,142.2,82991,0
+CVCO.US,D,20200326,000000,144.28,164.52,144.28,164.31,85516,0
+CVCO.US,D,20200327,000000,156.96,162,148.47,148.47,83213,0
+CVCO.US,D,20200330,000000,150.7,151.81,145.8803,151.4,48336,0
+CVCO.US,D,20200331,000000,150.48,150.48,141.59,144.94,61134,0
+CVCO.US,D,20200401,000000,136.41,141.69,117.18,117.98,113258,0
+CVCO.US,D,20200402,000000,117.37,123.03,114.37,117.35,56009,0
+CVCO.US,D,20200403,000000,115.6,127.16,108.02,108.21,82073,0
+CVCO.US,D,20200406,000000,113.7,124.99,113.7,120.41,89624,0
+CVCO.US,D,20200407,000000,125.08,132.187,120.81,123.59,57823,0
+CVCO.US,D,20200408,000000,126.95,143.98,126.95,141.92,86615,0
+CVCO.US,D,20200409,000000,138.15,152.13,136.535,140.95,92938,0
+CVCO.US,D,20200413,000000,138.84,138.84,131.5721,135.26,44419,0
+CVCO.US,D,20200414,000000,137.81,140.55,132.8991,134.26,67667,0
+CVCO.US,D,20200415,000000,127.48,130.27,120.83,122.14,83508,0
+CVCO.US,D,20200416,000000,123.58,125.63,115.47,125.04,105921,0
+CVCO.US,D,20200417,000000,130.43,139.685,126.34,128.79,58121,0
+CVCO.US,D,20200420,000000,124.36,126.495,119.26,120.68,46104,0
+CVCO.US,D,20200421,000000,117.1,121.965,116,121.5,44897,0
+CVCO.US,D,20200422,000000,126.29,128.16,124.15,126.72,50207,0
+CVCO.US,D,20200423,000000,127.3,132.93,125.97,130.54,50937,0
+CVCO.US,D,20200424,000000,131.58,137.58,131,137.13,43603,0
+CVCO.US,D,20200427,000000,139.7,147.71,138.92,146.69,94742,0
+CVCO.US,D,20200428,000000,148.84,157.37,148.84,155.85,85744,0
+CVCO.US,D,20200429,000000,163.14,172.42,159.01,170.74,95580,0
+CVCO.US,D,20200430,000000,164.09,166.78,153.06,154.68,75912,0
+CVCO.US,D,20200501,000000,148.71,151.64,145.86,149.17,41762,0
+CVCO.US,D,20200504,000000,145.21,150.865,142.22,150.48,58729,0
+CVCO.US,D,20200505,000000,154.65,162.14,148.84,151.09,54662,0
+CVCO.US,D,20200506,000000,152.11,153.7,147.63,148.42,38278,0
+CVCO.US,D,20200507,000000,151.8,155.72,151.62,153.73,46050,0
+CVCO.US,D,20200508,000000,158.32,161.39,156.4349,161.39,48146,0
+CVCO.US,D,20200511,000000,157.43,163,155.45,160.05,41493,0
+CVCO.US,D,20200512,000000,158.86,158.86,149.32,149.44,35319,0
+CVCO.US,D,20200513,000000,146.93,148.152,139.15,140.97,46385,0
+CVCO.US,D,20200514,000000,136.86,142.08,134,140.9,49318,0
+CVCO.US,D,20200515,000000,139.73,152.67,139.73,151.71,65462,0
+CVCO.US,D,20200518,000000,153.46,165.44,153.46,162.18,72447,0
+CVCO.US,D,20200519,000000,159.41,164.4647,156.39,156.39,67246,0
+CVCO.US,D,20200520,000000,158.73,167.77,158.73,167.6,68000,0
+CVCO.US,D,20200521,000000,166.76,183.31,164.3201,182.58,174162,0
+CVCO.US,D,20200522,000000,180.68,187.23,175.5139,186.73,64750,0
+CVCO.US,D,20200526,000000,196,202.98,194.24,202.45,112726,0
+CVCO.US,D,20200527,000000,210,210,183.52,204.98,114503,0
+CVCO.US,D,20200528,000000,208.99,214.07,187.89,189.48,106776,0
+CVCO.US,D,20200529,000000,187.27,191.8699,186.18,190.19,65220,0
+CVCO.US,D,20200601,000000,191,197.28,186.925,189.07,50206,0
+CVCO.US,D,20200602,000000,190.82,192.98,186.16,188.7,53693,0
+CVCO.US,D,20200603,000000,193.17,202.8,190.64,200.17,51135,0
+CVCO.US,D,20200604,000000,195.37,203.99,195.37,197.29,43471,0
+CVCO.US,D,20200605,000000,207.28,208.19,202.36,208.16,84075,0
+CVCO.US,D,20200608,000000,213.19,214.27,207.86,208.22,41763,0
+CVCO.US,D,20200609,000000,205,214.67,204.8905,211.62,57260,0
+CVCO.US,D,20200610,000000,210.71,211.125,200.41,202.84,52120,0
+CVCO.US,D,20200611,000000,194.77,197.59,178.45,178.46,91693,0
+CVCO.US,D,20200612,000000,189.46,189.46,179.27,186.21,61806,0
+CVCO.US,D,20200615,000000,178.66,196.24,178.35,195.13,69066,0
+CVCO.US,D,20200616,000000,202.89,204.98,197.18,199.46,56695,0
+CVCO.US,D,20200617,000000,200.86,203.41,193.08,193.81,32819,0
+CVCO.US,D,20200618,000000,190.95,194.96,186.92,187.29,60158,0
+CVCO.US,D,20200619,000000,191.22,191.32,183,184.75,83611,0
+CVCO.US,D,20200622,000000,182.16,188.37,179.73,188.25,36251,0
+CVCO.US,D,20200623,000000,192.56,194.11,187.16,192.23,39970,0
+CVCO.US,D,20200624,000000,188.13,188.6524,178.81,181.99,41918,0
+CVCO.US,D,20200625,000000,180.11,184.98,180.11,183.74,43519,0
+CVCO.US,D,20200626,000000,180.76,182.73,174.04,174.33,97843,0
+CVCO.US,D,20200629,000000,178.14,196.47,175.705,195.98,62864,0
+CVCO.US,D,20200630,000000,196,196,190.135,192.85,57893,0
+CVCO.US,D,20200701,000000,194.17,196.98,186.84,190.32,50667,0
+CVCO.US,D,20200702,000000,195.34,195.34,185.84,187.21,29545,0
+CVCO.US,D,20200706,000000,191.65,191.65,187.9,189.94,36772,0
+CVCO.US,D,20200707,000000,188.79,192.69,184.62,185.33,41648,0
+CVCO.US,D,20200708,000000,186.12,189.89,185.37,189.18,30417,0
+CVCO.US,D,20200709,000000,188.2,189.17,177.59,178.79,42815,0
+CVCO.US,D,20200710,000000,178.3,186.17,178.3,185.47,33556,0
+CVCO.US,D,20200713,000000,189.02,190.48,180.11,180.11,68552,0
+CVCO.US,D,20200714,000000,179.03,183,176.87,182.64,68814,0
+CVCO.US,D,20200715,000000,187.67,192.65,185.11,191.21,46263,0
+CVCO.US,D,20200716,000000,191.39,192.2,185.8191,191.7,24407,0
+CVCO.US,D,20200717,000000,190.15,194.28,188.44,189.14,25731,0
+CVCO.US,D,20200720,000000,187.3,188.96,183.43,186.92,16332,0
+CVCO.US,D,20200721,000000,190.4,191.75,188.05,188.05,25480,0
+CVCO.US,D,20200722,000000,185.32,196.905,182.21,192.95,39796,0
+CVCO.US,D,20200723,000000,193.52,196.5175,183.1,187.55,30439,0
+CVCO.US,D,20200724,000000,188.11,189.1625,180.61,186.09,25251,0
+CVCO.US,D,20200727,000000,185.96,191.8,185.62,191.23,34293,0
+CVCO.US,D,20200728,000000,188.73,192.26,183.83,183.83,38422,0
+CVCO.US,D,20200729,000000,187.45,192.55,184.02,192.55,42912,0
+CVCO.US,D,20200730,000000,189.11,208.39,189.11,203,98255,0
+CVCO.US,D,20200731,000000,200.5,207,191.89,200.33,73282,0
+CVCO.US,D,20200803,000000,203.11,213.62,202.956,210.99,63522,0
+CVCO.US,D,20200804,000000,209.33,211.3023,203.48,206.36,46680,0
+CVCO.US,D,20200805,000000,209.12,211.1213,205.93,207.66,35708,0
+CVCO.US,D,20200806,000000,206.98,207.345,202.455,205.19,30408,0
+CVCO.US,D,20200807,000000,205,205.645,201.09,204.69,39975,0
+CVCO.US,D,20200810,000000,206.56,214.27,201.31,204.99,68126,0
+CVCO.US,D,20200811,000000,208,211.635,204.49,207.51,37777,0
+CVCO.US,D,20200812,000000,211.65,211.65,205.19,209.05,30703,0
+CVCO.US,D,20200813,000000,208.85,210.5,205.71,208.15,19047,0
+CVCO.US,D,20200814,000000,206.96,207.39,203.65,205.68,22656,0
+CVCO.US,D,20200817,000000,205.77,212.23,205.77,211.39,25148,0
+CVCO.US,D,20200818,000000,212.87,213.89,202.5584,204.52,41358,0
+CVCO.US,D,20200819,000000,203.72,206.5,200.03,204.28,37084,0
+CVCO.US,D,20200820,000000,201.96,204.33,199.83,200.43,29031,0
+CVCO.US,D,20200821,000000,199.2,203.6,198.98,203.4,39490,0
+CVCO.US,D,20200824,000000,205,205.66,202.0275,203.34,28112,0
+CVCO.US,D,20200825,000000,205,205.025,196.07,199.52,40408,0
+CVCO.US,D,20200826,000000,199.46,199.46,191.48,191.86,33635,0
+CVCO.US,D,20200827,000000,195,200.05,192.01,192.44,30713,0
+CVCO.US,D,20200828,000000,191.25,194.83,190.68,193.96,38478,0
+CVCO.US,D,20200831,000000,193,193,188.65,190.91,50193,0
+CVCO.US,D,20200901,000000,190.22,203.8599,189.5,200.5,73060,0
+CVCO.US,D,20200902,000000,201.51,202.46,197.72,201.9,45206,0
+CVCO.US,D,20200903,000000,202.2,202.28,194.22,194.75,61725,0
+CVCO.US,D,20200904,000000,197.81,197.81,183.6,185.19,56738,0
+CVCO.US,D,20200908,000000,181.91,190.12,179.46,185.04,43449,0
+CVCO.US,D,20200909,000000,186.29,186.55,183.21,184.57,29921,0
+CVCO.US,D,20200910,000000,184.01,185.85,182.71,183.795,33213,0
+CVCO.US,D,20200911,000000,183.11,184,176.92,177.74,36422,0
+CVCO.US,D,20200914,000000,180.67,182.375,173.81,176.75,39019,0
+CVCO.US,D,20200915,000000,179.23,180.34,176.06,176.7,41881,0
+CVCO.US,D,20200916,000000,178.53,180.765,175.87,176.9,42415,0
+CVCO.US,D,20200917,000000,173.11,175.73,171.46,172.21,41502,0
+CVCO.US,D,20200918,000000,174.99,174.99,168.2,170.3,155226,0
+CVCO.US,D,20200921,000000,166.28,167.54,162.88,166.22,55192,0
+CVCO.US,D,20200922,000000,167.1,173,166.43,172.35,37687,0
+CVCO.US,D,20200923,000000,176.69,177.5,174.05,175,68791,0
+CVCO.US,D,20200924,000000,175.48,180.66,174.22,176.5,50386,0
+CVCO.US,D,20200925,000000,173.86,176.4,169.53,174.2,77817,0
+CVCO.US,D,20200928,000000,177.72,185.21,174.53,184.54,48709,0
+CVCO.US,D,20200929,000000,185.25,186.16,178.91,179.06,36152,0
+CVCO.US,D,20200930,000000,179.68,183.64,179.64,180.31,50596,0
+CVCO.US,D,20201001,000000,182.17,183.85,180.5,182.93,61041,0
+CVCO.US,D,20201002,000000,179,186.91,178.147,184.53,50357,0
+CVCO.US,D,20201005,000000,186.26,188.3,181.09,186.69,59926,0
+CVCO.US,D,20201006,000000,189.07,190.47,183.6863,183.81,55861,0
+CVCO.US,D,20201007,000000,186.06,186.06,180.965,184,78700,0
+CVCO.US,D,20201008,000000,186.86,188.995,181.9,184.25,49275,0
+CVCO.US,D,20201009,000000,187.26,187.58,182.17,186.11,55825,0
+CVCO.US,D,20201012,000000,187.27,188.795,185,187.67,47098,0
+CVCO.US,D,20201013,000000,185.82,187.8,180.37,180.72,55861,0
+CVCO.US,D,20201014,000000,182.42,182.42,176.14,177.77,35685,0
+CVCO.US,D,20201015,000000,174.32,181.72,173.22,181.22,49948,0
+CVCO.US,D,20201016,000000,180.59,183.22,179.5,179.61,34061,0
+CVCO.US,D,20201019,000000,179.01,182.56,177.055,178.94,37448,0
+CVCO.US,D,20201020,000000,180.89,184.99,178.78,182.38,41766,0
+CVCO.US,D,20201021,000000,182.5,185.895,177.24,178,68195,0
+CVCO.US,D,20201022,000000,179.82,180.6277,177.21,178.34,52035,0
+CVCO.US,D,20201023,000000,179.23,180.34,175.82,178.77,62640,0
+CVCO.US,D,20201026,000000,176.02,177.6,170.37,171.03,36112,0
+CVCO.US,D,20201027,000000,170.1,171.094,165.57,167.57,52629,0
+CVCO.US,D,20201028,000000,168.06,178.43,162.93,174.83,68915,0
+CVCO.US,D,20201029,000000,174.82,178.31,170.99,178,70538,0
+CVCO.US,D,20201030,000000,170.27,175,169.025,172.14,88140,0
+CVCO.US,D,20201102,000000,175.71,185.32,175.71,184.98,72301,0
+CVCO.US,D,20201103,000000,189.04,193.14,184.22,193.14,54310,0
+CVCO.US,D,20201104,000000,189.78,200.18,186.12,199.4,61778,0
+CVCO.US,D,20201105,000000,199.33,202.93,199.11,201.39,25024,0
+CVCO.US,D,20201106,000000,203.45,203.45,194.36,195,29758,0
+CVCO.US,D,20201109,000000,206.67,206.67,189.99,190.05,81276,0
+CVCO.US,D,20201110,000000,193.28,204.84,193.28,199.97,73532,0
+CVCO.US,D,20201111,000000,199.48,202.49,197.78,201.71,70260,0
+CVCO.US,D,20201112,000000,198.86,198.86,191.92,193.73,54096,0
+CVCO.US,D,20201113,000000,196.3,199.6,193.13,195.83,35065,0
+CVCO.US,D,20201116,000000,199.32,200.76,195.27,198.77,34032,0
+CVCO.US,D,20201117,000000,198.37,208.7481,198.37,206.12,53881,0
+CVCO.US,D,20201118,000000,206.04,208.03,199.14,201.4,40075,0
+CVCO.US,D,20201119,000000,200.69,200.875,196.48,197.66,30317,0
+CVCO.US,D,20201120,000000,195.26,198.37,194.02,195.52,28815,0
+CVCO.US,D,20201123,000000,196.59,200.81,193.585,200.14,32047,0
+CVCO.US,D,20201124,000000,200.91,202.26,197.2,199.61,27732,0
+CVCO.US,D,20201125,000000,197.5,197.5,189.04,189.21,78963,0
+CVCO.US,D,20201127,000000,187.92,190.32,186.735,187.52,30424,0
+CVCO.US,D,20201130,000000,186.04,187.01,178.61,180.01,98183,0
+CVCO.US,D,20201201,000000,181.74,191,181.08,187.19,78821,0
+CVCO.US,D,20201202,000000,187,187.665,181.77,181.99,32553,0
+CVCO.US,D,20201203,000000,181.16,191.13,179.36,187.11,35717,0
+CVCO.US,D,20201204,000000,188.56,188.56,181.1,183.68,25475,0
+CVCO.US,D,20201207,000000,183.5,189.85,179.71,189.3,27303,0
+CVCO.US,D,20201208,000000,186.48,187.33,181.3,183.59,30091,0
+CVCO.US,D,20201209,000000,185.87,188.05,183.6,184.67,28961,0
+CVCO.US,D,20201210,000000,181,185.79,181,182.74,18232,0
+CVCO.US,D,20201211,000000,183.3,183.73,177.245,178.28,35870,0
+CVCO.US,D,20201214,000000,180.34,184.985,178.6,179.3,31758,0
+CVCO.US,D,20201215,000000,180,182.12,178.96,180.41,40762,0
+CVCO.US,D,20201216,000000,180.48,181.35,177.08,177.51,39430,0
+CVCO.US,D,20201217,000000,178.92,184.54,178.92,183.87,47675,0
+CVCO.US,D,20201218,000000,184.88,188.64,183,188,210361,0
+CVCO.US,D,20201221,000000,183.75,183.75,178.79,179.78,62921,0
+CVCO.US,D,20201222,000000,181,183.31,181,181.84,21714,0
+CVCO.US,D,20201223,000000,181.78,182.43,179.01,180.22,28396,0
+CVCO.US,D,20201224,000000,181.18,182.01,179.77,181.45,17947,0
+CVCO.US,D,20201228,000000,183.96,183.96,179.7,179.7,24312,0
+CVCO.US,D,20201229,000000,181.16,181.87,175.29,177.85,24319,0
+CVCO.US,D,20201230,000000,175.15,180.71,175.15,178.71,27166,0
+CVCO.US,D,20201231,000000,177.95,177.95,172.23,175.45,55644,0
+CVCO.US,D,20210104,000000,177.39,177.39,170.855,174.36,49592,0
+CVCO.US,D,20210105,000000,174.98,182.04,174.84,179,40737,0
+CVCO.US,D,20210106,000000,181.89,192.03,177.01,188.42,71668,0
+CVCO.US,D,20210107,000000,187.66,195.7,187.66,193.15,39953,0
+CVCO.US,D,20210108,000000,192.78,195.07,179.9,180.14,52124,0
+CVCO.US,D,20210111,000000,178,187.9,178,185.8,28754,0
+CVCO.US,D,20210112,000000,185.31,188.59,183.18,187.7,23319,0
+CVCO.US,D,20210113,000000,188.7,190.33,182.2,183.14,24774,0
+CVCO.US,D,20210114,000000,185.35,187.935,183.425,186.73,43098,0
+CVCO.US,D,20210115,000000,184.83,194.245,184.83,188.3,38016,0
+CVCO.US,D,20210119,000000,189.19,190.17,185.61,187.26,28124,0
+CVCO.US,D,20210120,000000,186.7,195.14,186.7,194.07,38111,0
+CVCO.US,D,20210121,000000,194,197.4899,193.06,194.48,29016,0
+CVCO.US,D,20210122,000000,193.25,196.515,189.87,195.1,34083,0
+CVCO.US,D,20210125,000000,193.82,195.415,187.33,188.37,31841,0
+CVCO.US,D,20210126,000000,189.2,190.3,184.64,185.3,35985,0
+CVCO.US,D,20210127,000000,180.73,187.8,179.01,182.05,57149,0
+CVCO.US,D,20210128,000000,182.57,184.67,179,181.58,45768,0
+CVCO.US,D,20210129,000000,181.45,193.505,181,188.66,65693,0
+CVCO.US,D,20210201,000000,193.65,197.76,192.35,194,45291,0
+CVCO.US,D,20210202,000000,199.3,209.65,198,204,56769,0
+CVCO.US,D,20210203,000000,204,204.45,200.45,202,41651,0
+CVCO.US,D,20210204,000000,200.69,203.31,199.93,202.36,20586,0
+CVCO.US,D,20210205,000000,202.7328,206.62,201.72,206.28,26416,0
+CVCO.US,D,20210208,000000,205.14,214.96,204.01,214.96,32899,0
+CVCO.US,D,20210209,000000,215,216.38,210.95,214,38386,0
+CVCO.US,D,20210210,000000,216.3,221.07,212.555,219.01,42435,0
+CVCO.US,D,20210211,000000,221.62,230.7,220.87,230.58,57999,0
+CVCO.US,D,20210212,000000,231.29,231.35,224.91,225.2,35905,0
+CVCO.US,D,20210216,000000,224.52,224.52,214.17,215,33780,0
+CVCO.US,D,20210217,000000,213.29,217.99,210.27,215.48,21542,0
+CVCO.US,D,20210218,000000,215.82,218,214.21,214.43,14394,0
+CVCO.US,D,20210219,000000,214.14,218.805,214.14,216.38,29391,0
+CVCO.US,D,20210222,000000,213.88,215.37,209.84,213.64,38044,0
+CVCO.US,D,20210223,000000,213.76,219.3,211.29,217.55,32751,0
+CVCO.US,D,20210224,000000,216.44,223.88,213.8875,222.93,50600,0
+CVCO.US,D,20210225,000000,223.09,225.42,208.4,208.61,39345,0
+CVCO.US,D,20210226,000000,209.69,214.8,208.3,210.91,46339,0
+CVCO.US,D,20210301,000000,216.74,217.52,211.41,216.48,32110,0
+CVCO.US,D,20210302,000000,216,218.72,214.52,216.5,26130,0
+CVCO.US,D,20210303,000000,218.44,220.94,215.29,216,29101,0
+CVCO.US,D,20210304,000000,216,219.91,207.26,209.09,65618,0
+CVCO.US,D,20210305,000000,210.77,221.83,208.21,221.67,34208,0
+CVCO.US,D,20210308,000000,223.77,225.87,219.81,220.62,26876,0
+CVCO.US,D,20210309,000000,223.54,225.29,220.44,221.52,25574,0
+CVCO.US,D,20210310,000000,222.48,229.89,222.48,228,28729,0
+CVCO.US,D,20210311,000000,226.33,229.11,223.79,224.7,29440,0
+CVCO.US,D,20210312,000000,222.78,226.62,219.16,223.93,26824,0
+CVCO.US,D,20210315,000000,222.01,224.01,218.23,224.01,30850,0
+CVCO.US,D,20210316,000000,221.75,225.19,218.085,220.92,23641,0
+CVCO.US,D,20210317,000000,220.41,222.97,214.94,222.85,35256,0
+CVCO.US,D,20210318,000000,222.29,222.52,214.37,217,49241,0
+CVCO.US,D,20210319,000000,223.56,231.63,220.67,230.62,139285,0
+CVCO.US,D,20210322,000000,230.43,230.62,226.68,229.15,46529,0
+CVCO.US,D,20210323,000000,226.43,227.355,218.01,220.64,47738,0
+CVCO.US,D,20210324,000000,221.49,222.69,216.835,217.17,82759,0
+CVCO.US,D,20210325,000000,215,226.74,212.1301,225.89,37015,0
+CVCO.US,D,20210326,000000,221.615,232.78,221.615,230.84,34108,0
+CVCO.US,D,20210329,000000,230.36,232.88,225.01,230.81,71981,0
+CVCO.US,D,20210330,000000,232.32,232.32,223.03,225.04,49007,0
+CVCO.US,D,20210331,000000,225.08,229.19,220.575,225.61,56348,0
+CVCO.US,D,20210401,000000,225.52,233.47,225.52,232.41,38087,0
+CVCO.US,D,20210405,000000,235.31,242.06,229.68,241.9,51809,0
+CVCO.US,D,20210406,000000,240.38,240.38,236.15,240.36,39901,0
+CVCO.US,D,20210407,000000,239,241.01,232.87,233.17,30724,0
+CVCO.US,D,20210408,000000,233.39,233.39,224.18,226.43,51852,0
+CVCO.US,D,20210409,000000,226.73,226.73,222.35,224.62,47984,0
+CVCO.US,D,20210412,000000,222.161,225.78,222.14,224.32,17621,0
+CVCO.US,D,20210413,000000,222.37,223.75,220.02,222.78,19798,0
+CVCO.US,D,20210414,000000,224.59,227.08,222.305,223.1,26829,0
+CVCO.US,D,20210415,000000,223.14,223.14,216.29,217.5,26010,0
+CVCO.US,D,20210416,000000,220.38,225.72,218.87,224.02,65228,0
+CVCO.US,D,20210419,000000,222.79,225.165,220,221.3,21537,0
+CVCO.US,D,20210420,000000,222.2,222.96,214.23,215.37,48384,0
+CVCO.US,D,20210421,000000,216.6,217.76,213.15,214.26,51320,0
+CVCO.US,D,20210422,000000,213.7,216.66,212.675,214.4,55375,0
+CVCO.US,D,20210423,000000,216.39,217.67,213.27,215.87,40865,0
+CVCO.US,D,20210426,000000,215.9,219.71,215.62,219.71,32449,0
+CVCO.US,D,20210427,000000,221.08,221.67,215.7,216.49,32131,0
+CVCO.US,D,20210428,000000,217.58,217.8,211.915,213.37,20621,0
+CVCO.US,D,20210429,000000,215.87,217.23,213.985,216.85,25447,0
+CVCO.US,D,20210430,000000,214.54,214.54,208.08,209.43,68726,0
+CVCO.US,D,20210503,000000,212.11,214.605,209.51,212.78,62439,0
+CVCO.US,D,20210504,000000,212.53,212.53,205.01,205.67,52459,0
+CVCO.US,D,20210505,000000,206.26,206.26,200.12,205.37,76414,0
+CVCO.US,D,20210506,000000,204.69,208.79,204.16,208.18,32746,0
+CVCO.US,D,20210507,000000,207.53,216.32,207.53,215.78,42704,0
+CVCO.US,D,20210510,000000,215.5,217.07,209.42,210.03,63798,0
+CVCO.US,D,20210511,000000,205.52,206.79,201.6332,203.4,46370,0
+CVCO.US,D,20210512,000000,203.27,203.96,196.46,196.47,65394,0
+CVCO.US,D,20210513,000000,197.16,209.28,197.16,207.81,69974,0
+CVCO.US,D,20210514,000000,208.61,211.57,206.02,209.77,28279,0
+CVCO.US,D,20210517,000000,207.25,211.11,206.74,210.13,34883,0
+CVCO.US,D,20210518,000000,209.53,211.46,209.53,209.7,51023,0
+CVCO.US,D,20210519,000000,207.71,209.28,205.61,208.44,49875,0
+CVCO.US,D,20210520,000000,209.37,211.5,207.3425,211.5,37495,0
+CVCO.US,D,20210521,000000,214.28,215.44,207.61,208.31,40567,0
+CVCO.US,D,20210524,000000,208.56,212.65,208.56,209.94,29440,0
+CVCO.US,D,20210525,000000,211.9,217.1,210.61,210.69,30605,0
+CVCO.US,D,20210526,000000,215.49,223.46,215.07,223.04,86624,0
+CVCO.US,D,20210527,000000,228.06,231.05,218.37,219.2,54815,0
+CVCO.US,D,20210528,000000,226.26,226.26,219.13,221.27,30924,0
+CVCO.US,D,20210601,000000,222.65,226.04,219.6,225.26,49000,0
+CVCO.US,D,20210602,000000,224.42,225.4633,218.61,220.54,42277,0
+CVCO.US,D,20210603,000000,219.87,223.42,214.82,221.9,47414,0
+CVCO.US,D,20210604,000000,223.89,229.56,223.615,227.57,35351,0
+CVCO.US,D,20210607,000000,229.53,230.63,223.86,226,44549,0
+CVCO.US,D,20210608,000000,225.52,229.21,225.52,227.93,27590,0
+CVCO.US,D,20210609,000000,228.13,228.13,220.56,221.58,32749,0
+CVCO.US,D,20210610,000000,222.8,223,215.39,215.52,32639,0
+CVCO.US,D,20210611,000000,216.06,219.37,216.06,218.57,24509,0
+CVCO.US,D,20210614,000000,218.46,224.0899,215.03,215.12,43440,0
+CVCO.US,D,20210615,000000,216.32,219.7,215.96,216.7,41042,0
+CVCO.US,D,20210616,000000,216.13,217.48,214,215,31126,0
+CVCO.US,D,20210617,000000,215,220.975,214.52,218.97,34076,0
+CVCO.US,D,20210618,000000,216.35,221.55,215.25,217.37,63832,0
+CVCO.US,D,20210621,000000,219.85,219.85,215.45,218.67,26410,0
+CVCO.US,D,20210622,000000,217.38,220.15,215.98,220.15,17933,0
+CVCO.US,D,20210623,000000,220.79,220.79,216.6,218.02,29389,0
+CVCO.US,D,20210624,000000,219.78,220.83,217.63,220.17,26182,0
+CVCO.US,D,20210625,000000,220.17,222.395,218.48,219.81,171508,0
+CVCO.US,D,20210628,000000,221.36,222.07,216.5562,221.19,31322,0
+CVCO.US,D,20210629,000000,220.6,226.16,220.6,223.38,22433,0
+CVCO.US,D,20210630,000000,222.06,224.63,222,222.19,28652,0
+CVCO.US,D,20210701,000000,223.73,230.52,223,230.42,37806,0
+CVCO.US,D,20210702,000000,229.8,233.12,226.37,227.01,30264,0
+CVCO.US,D,20210706,000000,228.26,228.26,220.7,223.54,31176,0
+CVCO.US,D,20210707,000000,223.88,227.62,222.21,223.5,18993,0
+CVCO.US,D,20210708,000000,218.47,221.36,214.17,215.83,55419,0
+CVCO.US,D,20210709,000000,217.16,218.18,214.82,216.29,27043,0
+CVCO.US,D,20210712,000000,216.3,218.3129,214.6,215.39,25145,0
+CVCO.US,D,20210713,000000,214.11,214.11,207.41,207.54,37500,0
+CVCO.US,D,20210714,000000,208.11,213.15,207.17,212.28,35241,0
+CVCO.US,D,20210715,000000,210.58,212.75,209.19,211.9,23681,0
+CVCO.US,D,20210716,000000,212,215.62,209.86,209.99,31322,0
+CVCO.US,D,20210719,000000,205.71,213.01,205,212.14,30812,0
+CVCO.US,D,20210720,000000,211.96,223.07,210.05,219.33,36681,0
+CVCO.US,D,20210721,000000,221.24,221.24,216.33,220.82,27478,0
+CVCO.US,D,20210722,000000,217.7,219.73,212.58,213.3,27950,0
+CVCO.US,D,20210723,000000,213.81,218.32,213.21,217.85,17998,0
+CVCO.US,D,20210726,000000,219.26,230.34,219.26,228.41,52600,0
+CVCO.US,D,20210727,000000,228.4,231.02,226.795,227.51,35254,0
+CVCO.US,D,20210728,000000,230.47,231.2,227.99,228.98,23114,0
+CVCO.US,D,20210729,000000,231.92,240,231.92,239,28317,0
+CVCO.US,D,20210730,000000,237.19,240,233.38,235,29012,0
+CVCO.US,D,20210802,000000,237.79,243.76,236.69,237.28,28031,0
+CVCO.US,D,20210803,000000,238.65,238.65,235,236.5,29677,0
+CVCO.US,D,20210804,000000,235.61,240.9,235.61,238.6,26034,0
+CVCO.US,D,20210805,000000,240.09,241.62,235.35,241.62,18642,0
+CVCO.US,D,20210806,000000,245,250,239.59,248.18,47084,0
+CVCO.US,D,20210809,000000,245.66,247.98,244.96,245.8,18210,0
+CVCO.US,D,20210810,000000,247.23,254.16,241.9,251.95,30960,0
+CVCO.US,D,20210811,000000,252.85,259.71,252.615,259.66,30308,0
+CVCO.US,D,20210812,000000,261.28,261.28,253.565,254.5,25981,0
+CVCO.US,D,20210813,000000,254.93,256.15,254.52,254.52,12801,0
+CVCO.US,D,20210816,000000,254.48,261.89,247.1048,260.65,32547,0
+CVCO.US,D,20210817,000000,259.49,259.49,252.67,254.37,56722,0
+CVCO.US,D,20210818,000000,253.63,257.545,249.76,250.48,19316,0
+CVCO.US,D,20210819,000000,249.2,250.705,240.03,246.42,29069,0
+CVCO.US,D,20210820,000000,244.77,251.75,244.23,249.97,36666,0
+CVCO.US,D,20210823,000000,252.65,252.65,247.11,250.65,31106,0
+CVCO.US,D,20210824,000000,250.29,258.61,250.29,256,20006,0
+CVCO.US,D,20210825,000000,258.56,260.11,251.2475,259.67,30880,0
+CVCO.US,D,20210826,000000,258.65,260.84,255.12,257.66,29570,0
+CVCO.US,D,20210827,000000,257.56,265.48,254.264,263.93,40883,0
+CVCO.US,D,20210830,000000,266.4,266.4,259.84,259.97,25589,0
+CVCO.US,D,20210831,000000,258.33,260.3,251.22,255.5,85305,0
+CVCO.US,D,20210901,000000,254.9,258.95,252.49,255.12,24484,0
+CVCO.US,D,20210902,000000,255.27,259.75,253.335,259.07,19836,0
+CVCO.US,D,20210903,000000,256.99,257.49,251.01,252.48,26553,0
+CVCO.US,D,20210907,000000,251.18,252.78,249.24,249.58,18369,0
+CVCO.US,D,20210908,000000,247.71,251.14,246,249.8,36337,0
+CVCO.US,D,20210909,000000,250.82,256.2,247.99,253.76,26468,0
+CVCO.US,D,20210910,000000,255.21,256.92,249.01,249.01,33645,0
+CVCO.US,D,20210913,000000,249.47,249.47,237.8606,248.88,51607,0
+CVCO.US,D,20210914,000000,248.75,252.235,244.65,245.87,47826,0
+CVCO.US,D,20210915,000000,244.6,251.44,244.47,250.19,31424,0
+CVCO.US,D,20210916,000000,249.91,256.7,248.16,251.23,37253,0
+CVCO.US,D,20210917,000000,252.19,256.06,245.4,254.49,127655,0
+CVCO.US,D,20210920,000000,249.51,254.66,242.43,246.38,34962,0
+CVCO.US,D,20210921,000000,248.66,248.66,244.72,246.01,28144,0
+CVCO.US,D,20210922,000000,248.02,248.52,245.8,245.8,29852,0
+CVCO.US,D,20210923,000000,247.89,248.39,246.535,247.29,15172,0
+CVCO.US,D,20210924,000000,244.95,248.04,243.42,244.79,27437,0
+CVCO.US,D,20210927,000000,244.16,249.88,241.54,248.11,35213,0
+CVCO.US,D,20210928,000000,248.01,248.01,242.3,242.77,24941,0
+CVCO.US,D,20210929,000000,244.57,247.63,244.48,245.01,26358,0
+CVCO.US,D,20210930,000000,245.48,245.48,236.32,236.74,23584,0
+CVCO.US,D,20211001,000000,237.25,242.99,232,242.31,47668,0
+CVCO.US,D,20211004,000000,241.43,249.98,240.95,242,35717,0
+CVCO.US,D,20211005,000000,241.6,242.5,231.29,238.5,39885,0
+CVCO.US,D,20211006,000000,236.55,239.11,234.95,236.85,25019,0
+CVCO.US,D,20211007,000000,238.71,241,234.71,236,49201,0
+CVCO.US,D,20211008,000000,234.86,234.86,230.62,233.63,32410,0
+CVCO.US,D,20211011,000000,231.96,235.68,230.965,233.58,14289,0
+CVCO.US,D,20211012,000000,235.38,235.38,231.155,233.74,18293,0
+CVCO.US,D,20211013,000000,234.54,235.89,230.99,231.72,22131,0
+CVCO.US,D,20211014,000000,235.8775,239.24,235.45,235.7,26154,0
+CVCO.US,D,20211015,000000,239.1,239.1,229.14,229.14,27619,0
+CVCO.US,D,20211018,000000,228.5,232.33,228.5,232.27,21742,0
+CVCO.US,D,20211019,000000,232.29,234.66,228.91,234.21,24733,0
+CVCO.US,D,20211020,000000,235.36,243.21,235.36,242.8,31539,0
+CVCO.US,D,20211021,000000,241.65,246.39,239.275,246.06,34787,0
+CVCO.US,D,20211022,000000,245,249.95,240.52,241,34809,0
+CVCO.US,D,20211025,000000,240.62,243.095,238.8,241,24550,0
+CVCO.US,D,20211026,000000,242.15,243.5,238.22,241,33960,0
+CVCO.US,D,20211027,000000,239.85,244.79,236.76,237.8,17329,0
+CVCO.US,D,20211028,000000,238.14,243.2,238.14,241,29478,0
+CVCO.US,D,20211029,000000,241.29,242.75,240.38,240.38,19516,0
+CVCO.US,D,20211101,000000,240.3,247.01,237.97,244.13,86201,0
+CVCO.US,D,20211102,000000,245.22,245.22,240.95,242.1,18883,0
+CVCO.US,D,20211103,000000,244,263.82,244,258.94,57445,0
+CVCO.US,D,20211104,000000,260,265.55,257.49,262.84,63685,0
+CVCO.US,D,20211105,000000,267.87,272.76,262.23,267.11,46124,0
+CVCO.US,D,20211108,000000,271,286.58,271,285.86,62510,0
+CVCO.US,D,20211109,000000,287.14,294.83,287.14,294.69,51324,0
+CVCO.US,D,20211110,000000,294.85,296.1,289.15,289.55,78075,0
+CVCO.US,D,20211111,000000,291.47,295,288.745,292.99,47889,0
+CVCO.US,D,20211112,000000,293,297,291.165,295,41516,0
+CVCO.US,D,20211115,000000,295.57,295.57,285.84,290.04,52800,0
+CVCO.US,D,20211116,000000,290.64,295.36,289.92,291.44,40017,0
+CVCO.US,D,20211117,000000,290.49,295.08,288.59,294.08,65653,0
+CVCO.US,D,20211118,000000,295,296.99,289.65,293.71,42608,0
+CVCO.US,D,20211119,000000,291.24,298.55,291.24,291.53,40808,0
+CVCO.US,D,20211122,000000,292.48,300.92,292.48,294.36,41907,0
+CVCO.US,D,20211123,000000,292.47,310.83,292.47,308.64,72099,0
+CVCO.US,D,20211124,000000,306.65,315.86,306.58,310.49,35195,0
+CVCO.US,D,20211126,000000,301.9,308.85,295.87,297.65,39457,0
+CVCO.US,D,20211129,000000,302.28,307.28,297.195,304.74,42813,0
+CVCO.US,D,20211130,000000,303.5,309.87,295.695,297.49,70724,0
+CVCO.US,D,20211201,000000,302,316.62,301.5,302.88,64147,0
+CVCO.US,D,20211202,000000,305.16,318.58,305.16,318.22,87616,0
+CVCO.US,D,20211203,000000,317.63,319.015,306.9432,309.02,59249,0
+CVCO.US,D,20211206,000000,312.24,319.12,311.3,318.88,46132,0
+CVCO.US,D,20211207,000000,320.89,326.11,317.92,325.08,51560,0
+CVCO.US,D,20211208,000000,325.1,327.24,317.66,318.36,36431,0
+CVCO.US,D,20211209,000000,314.94,323.15,312.06,317.83,43659,0
+CVCO.US,D,20211210,000000,318.75,323.77,315.5,322.71,40958,0
+CVCO.US,D,20211213,000000,324.09,325.7,309.86,310.17,55931,0
+CVCO.US,D,20211214,000000,310.3,313.93,304.2461,310.21,55657,0
+CVCO.US,D,20211215,000000,308.8,312.42,301.99,311.25,46159,0
+CVCO.US,D,20211216,000000,312.49,312.88,297.05,299.92,53428,0
+CVCO.US,D,20211217,000000,296.92,302.44,293.31,296.21,212356,0
+CVCO.US,D,20211220,000000,293.17,293.17,281.58,288.11,45691,0
+CVCO.US,D,20211221,000000,290.61,300.6,290.51,300.46,46420,0
+CVCO.US,D,20211222,000000,300.22,304.02,299.19,302.65,32624,0
+CVCO.US,D,20211223,000000,302.6,305.2,301.27,302.73,31648,0
+CVCO.US,D,20211227,000000,303.55,309.88,303.02,309.09,34330,0
+CVCO.US,D,20211228,000000,307.95,313.03,302.3225,311.42,35274,0
+CVCO.US,D,20211229,000000,312.005,317.22,310,316.66,19984,0
+CVCO.US,D,20211230,000000,315.4,317.44,313.34,314,20781,0
+CVCO.US,D,20211231,000000,314.96,319.14,313.61,317.65,18627,0
+CVCO.US,D,20220103,000000,318.24,324.99,309.25,311.95,39809,0
+CVCO.US,D,20220104,000000,312.11,319.1,312.03,318.1,26946,0
+CVCO.US,D,20220105,000000,316.43,320.6688,303.88,303.88,45064,0
+CVCO.US,D,20220106,000000,303.45,306.1844,298.6,303.03,45891,0
+CVCO.US,D,20220107,000000,301.64,301.64,283.05,283.08,62398,0
+CVCO.US,D,20220110,000000,281.07,284.29,274.76,284.07,73714,0
+CVCO.US,D,20220111,000000,285.08,292.455,282.7,289.46,35059,0
+CVCO.US,D,20220112,000000,289.51,292.39,282.19,282.51,28424,0
+CVCO.US,D,20220113,000000,284.96,293.64,284.96,285.31,32721,0
+CVCO.US,D,20220114,000000,282,284.24,277.79,283.72,30204,0
+CVCO.US,D,20220118,000000,279.27,279.27,267.13,269.71,72498,0
+CVCO.US,D,20220119,000000,270.1,272.63,261.98,264.56,40511,0
+CVCO.US,D,20220120,000000,266.81,270,257.305,257.53,55179,0
+CVCO.US,D,20220121,000000,255.57,264.54,253.6,253.6,60343,0
+CVCO.US,D,20220124,000000,251.01,268.34,250.01,268.34,118650,0
+CVCO.US,D,20220125,000000,265.84,268.87,257.9,265,79400,0
+CVCO.US,D,20220126,000000,269.48,273.08,251.475,256.44,62160,0
+CVCO.US,D,20220127,000000,257.71,262.7,249.96,252.17,77678,0
+CVCO.US,D,20220128,000000,253.82,261.86,245.58,261.86,40639,0
+CVCO.US,D,20220131,000000,259.02,270.36,256.56,269.44,38361,0
+CVCO.US,D,20220201,000000,270.78,270.8,262.27,270.2,45648,0
+CVCO.US,D,20220202,000000,271.46,275.44,269.01,274.38,48178,0
+CVCO.US,D,20220203,000000,272.16,293.44,271.225,277.28,116009,0
+CVCO.US,D,20220204,000000,280,297.8522,274.8,290.72,108358,0
+CVCO.US,D,20220207,000000,292.73,296.92,282.24,292.4,46890,0
+CVCO.US,D,20220208,000000,293.34,303.16,293.34,294,99899,0
+CVCO.US,D,20220209,000000,298.68,305.21,295.33,297.61,87184,0
+CVCO.US,D,20220210,000000,293.5,303.02,287.41,288.93,76589,0
+CVCO.US,D,20220211,000000,290.29,290.9,279.21,283.34,62881,0
+CVCO.US,D,20220214,000000,283.86,289.51,282.21,284.01,61648,0
+CVCO.US,D,20220215,000000,288.85,288.85,284.53,286.41,44765,0
+CVCO.US,D,20220216,000000,286.46,294.25,283.3475,293.83,38309,0
+CVCO.US,D,20220217,000000,290.65,294.24,287.82,289.47,40526,0
+CVCO.US,D,20220218,000000,287.54,293.06,286.9,290.24,43759,0
+CVCO.US,D,20220222,000000,288.78,289.17,271.45,272.21,83198,0
+CVCO.US,D,20220223,000000,272.98,272.98,263.6,265,76653,0
+CVCO.US,D,20220224,000000,259.67,271.62,259.67,270,61953,0
+CVCO.US,D,20220225,000000,272.35,277.06,267.95,276.76,53456,0
+CVCO.US,D,20220228,000000,272.37,276.5,268.25,272.63,70351,0
+CVCO.US,D,20220301,000000,271.12,275,268.44,271.18,62713,0
+CVCO.US,D,20220302,000000,270.2,285.45,270.2,283.26,45411,0
+CVCO.US,D,20220303,000000,287.29,287.29,271.75,274.67,36414,0
+CVCO.US,D,20220304,000000,270.64,270.93,266.7,270.47,36437,0
+CVCO.US,D,20220307,000000,269.37,274.635,257.92,257.93,47211,0
+CVCO.US,D,20220308,000000,260.09,268.33,253.05,261,40676,0
+CVCO.US,D,20220309,000000,265.39,275.62,265.39,271.74,37294,0
+CVCO.US,D,20220310,000000,265.43,273.75,264.93,271.6,31226,0
+CVCO.US,D,20220311,000000,271.1,273.05,264.025,266.9,36983,0
+CVCO.US,D,20220314,000000,269.66,269.66,260.83,264,60913,0
+CVCO.US,D,20220315,000000,267.08,277.51,266.4,277.39,67770,0
+CVCO.US,D,20220316,000000,278.6,286.26,274.7,283.61,64232,0
+CVCO.US,D,20220317,000000,280.53,289.88,280.06,286.96,30319,0
+CVCO.US,D,20220318,000000,288.47,290.275,283.175,285.53,103432,0
+CVCO.US,D,20220321,000000,286.77,286.78,274.69,277.45,47070,0
+CVCO.US,D,20220322,000000,280.27,288.53,280.27,287.12,48051,0
+CVCO.US,D,20220323,000000,284,284,275.2,276.34,40719,0
+CVCO.US,D,20220324,000000,276.05,276.05,250.68,253.5,150522,0
+CVCO.US,D,20220325,000000,254,257.0115,246.21,247,99315,0
+CVCO.US,D,20220328,000000,247.81,251.94,243.2,250.68,62826,0
+CVCO.US,D,20220329,000000,253.26,259.36,252.06,257.16,79291,0
+CVCO.US,D,20220330,000000,258.61,258.61,250.5,250.99,53938,0
+CVCO.US,D,20220331,000000,248.3,255,240.27,240.85,89347,0
+CVCO.US,D,20220401,000000,243.2,245.675,240.1063,243.84,77955,0
+CVCO.US,D,20220404,000000,245.52,251,244.335,245.08,80210,0
+CVCO.US,D,20220405,000000,245.74,246.62,235.12,236.5,89946,0
+CVCO.US,D,20220406,000000,233,233.48,226.69,228.21,81749,0
+CVCO.US,D,20220407,000000,228.53,231.2,224.13,229.53,114189,0
+CVCO.US,D,20220408,000000,230.65,236.37,228.38,229.9,62812,0
+CVCO.US,D,20220411,000000,227.42,234.99,227.42,232.32,53507,0
+CVCO.US,D,20220412,000000,235.04,241.94,229.33,230,47554,0
+CVCO.US,D,20220413,000000,230.02,242.18,230.02,241,67614,0
+CVCO.US,D,20220414,000000,241.8,243.71,234.94,235.94,42776,0
+CVCO.US,D,20220418,000000,233.64,239.35,233.42,238.71,55052,0
+CVCO.US,D,20220419,000000,238.68,249.24,238.68,247.4,52524,0
+CVCO.US,D,20220420,000000,247.67,250.78,242.92,243.87,60988,0
+CVCO.US,D,20220421,000000,248,248,235.33,236.8,54675,0
+CVCO.US,D,20220422,000000,234.27,235.825,232.93,234.28,39116,0
+CVCO.US,D,20220425,000000,232.2,243.7,232.2,242.99,47017,0
+CVCO.US,D,20220426,000000,239.42,240.52,231.9,232.82,50532,0
+CVCO.US,D,20220427,000000,232.77,235.59,228.77,231.41,37412,0
+CVCO.US,D,20220428,000000,234.84,241.59,229.93,239.04,47015,0
+CVCO.US,D,20220429,000000,236.03,242.63,234.9,236.25,46986,0
+CVCO.US,D,20220502,000000,236.1,243.53,234.33,243.48,46491,0
+CVCO.US,D,20220503,000000,241.76,247.73,240.36,246.58,43039,0
+CVCO.US,D,20220504,000000,248.7,262.54,245.49,261.87,65671,0
+CVCO.US,D,20220505,000000,257.51,257.51,240.735,244.76,60640,0
+CVCO.US,D,20220506,000000,243.46,247.17,236.63,242.47,37968,0
+CVCO.US,D,20220509,000000,238.12,243.52,234.77,238.53,34069,0
+CVCO.US,D,20220510,000000,240.89,241.62,228.74,230.53,35156,0
+CVCO.US,D,20220511,000000,232.19,232.19,216.78,217.89,54451,0
+CVCO.US,D,20220512,000000,218.63,230.39,218.01,228.92,58318,0
+CVCO.US,D,20220513,000000,232.04,236.03,224.41,234.29,38243,0
+CVCO.US,D,20220516,000000,234.12,236.31,228.43,233.54,39434,0
+CVCO.US,D,20220517,000000,238.99,242.34,234.51,241.59,42909,0
+CVCO.US,D,20220518,000000,236.76,236.76,223.22,225.84,51937,0
+CVCO.US,D,20220519,000000,223.06,229.5,223.06,226.07,67165,0
+CVCO.US,D,20220520,000000,230.93,230.93,218.5,225.55,31276,0
+CVCO.US,D,20220523,000000,229.59,229.59,224.05,225.73,42100,0
+CVCO.US,D,20220524,000000,224.95,224.95,196.27,196.63,87974,0
+CVCO.US,D,20220525,000000,195.7,211.52,195.7,209.87,65644,0
+CVCO.US,D,20220526,000000,208.68,219.22,208.68,216.6,48301,0
+CVCO.US,D,20220527,000000,220.18,229.33,218.45,219.2,72778,0
+CVCO.US,D,20220531,000000,220.52,228.11,217.66,222.16,82770,0
+CVCO.US,D,20220601,000000,224.45,224.45,213.41,215.88,57895,0
+CVCO.US,D,20220602,000000,217.82,224.24,216.71,222.52,34389,0
+CVCO.US,D,20220603,000000,219.2,221.4632,215.51,216,46273,0
+CVCO.US,D,20220606,000000,220.51,220.675,215.64,219.07,62474,0
+CVCO.US,D,20220607,000000,215.79,217.32,211.54,214.96,39936,0
+CVCO.US,D,20220608,000000,215.12,217.85,212.63,214.71,41581,0
+CVCO.US,D,20220609,000000,215.77,215.99,209.77,212.39,44311,0
+CVCO.US,D,20220610,000000,208.96,211.25,204.05,205.08,36837,0
+CVCO.US,D,20220613,000000,200.15,202.83,192.79,194.85,60504,0
+CVCO.US,D,20220614,000000,197.04,197.99,193.36,196.79,52039,0
+CVCO.US,D,20220615,000000,199.28,202.6,193.92,196.85,62644,0
+CVCO.US,D,20220616,000000,191.87,191.87,181.16,184.55,71424,0
+CVCO.US,D,20220617,000000,187.78,192.53,179.47,187.75,139058,0
+CVCO.US,D,20220621,000000,190.26,192.26,183.45,187.84,63614,0
+CVCO.US,D,20220622,000000,185.83,192.21,185.83,188.55,55484,0
+CVCO.US,D,20220623,000000,188.55,195.2,188.55,193.96,57511,0
+CVCO.US,D,20220624,000000,194.73,198.96,194.12,198.71,136916,0
+CVCO.US,D,20220627,000000,201,203.7,197.41,197.5,42601,0
+CVCO.US,D,20220628,000000,199.03,203.28,197.49,197.49,56980,0
+CVCO.US,D,20220629,000000,197.61,197.61,191.001,196.92,45294,0
+CVCO.US,D,20220630,000000,193.13,198.25,189.42,195.99,58241,0
+CVCO.US,D,20220701,000000,196.14,202.77,195.99,201.77,51385,0
+CVCO.US,D,20220705,000000,198.21,210.41,197.37,210.4,59622,0
+CVCO.US,D,20220706,000000,208.8,212.72,204.85,212.68,69753,0
+CVCO.US,D,20220707,000000,215.34,219.19,212.45,218.91,46055,0
+CVCO.US,D,20220708,000000,219.76,223.3699,217.94,222.17,45781,0
+CVCO.US,D,20220711,000000,219.56,224.49,219.56,220.62,54089,0
+CVCO.US,D,20220712,000000,219.59,225.66,218.53,220.56,50714,0
+CVCO.US,D,20220713,000000,218.69,222.76,214.5775,221.69,29498,0
+CVCO.US,D,20220714,000000,219.35,219.85,215.54,219.68,41652,0
+CVCO.US,D,20220715,000000,223.47,223.57,217.54,221.84,53166,0
+CVCO.US,D,20220718,000000,224.25,224.68,220.71,222.77,44915,0
+CVCO.US,D,20220719,000000,225,229.62,225,229.5,41352,0
+CVCO.US,D,20220720,000000,229.94,234.97,227.14,234.88,56031,0
+CVCO.US,D,20220721,000000,234.95,240.09,232.66,240.09,46553,0
+CVCO.US,D,20220722,000000,239.42,242.87,233.55,238.84,39733,0
+CVCO.US,D,20220725,000000,238.75,238.75,234.67,238.24,42981,0
+CVCO.US,D,20220726,000000,238.37,238.69,232.84,238.35,44706,0
+CVCO.US,D,20220727,000000,239.01,245.91,235.6,244.26,53401,0
+CVCO.US,D,20220728,000000,245.16,250.15,242.25,249.66,44238,0
+CVCO.US,D,20220729,000000,248.69,258.05,248.66,257.79,61721,0
+CVCO.US,D,20220801,000000,255.19,269.28,254,262.1,78320,0
+CVCO.US,D,20220802,000000,260.1,260.1,249.67,250.29,66003,0
+CVCO.US,D,20220803,000000,253.2,257.74,249.5,251.19,81768,0
+CVCO.US,D,20220804,000000,253.66,258.6,253.66,255.72,83451,0
+CVCO.US,D,20220805,000000,260,298.07,260,274.3,115059,0
+CVCO.US,D,20220808,000000,277.56,282.4879,277.56,280.7,76891,0
+CVCO.US,D,20220809,000000,281.25,281.25,271.49,275.99,85464,0
+CVCO.US,D,20220810,000000,278.91,286.56,275.54,278.12,51117,0
+CVCO.US,D,20220811,000000,280.87,280.87,275.27,278.27,30663,0
+CVCO.US,D,20220812,000000,279.6,285.9,279.6,285,40382,0
+CVCO.US,D,20220815,000000,284.15,287.74,282.6,286.57,62875,0
+CVCO.US,D,20220816,000000,283.59,290.5987,283,285.75,49709,0
+CVCO.US,D,20220817,000000,281.5,284.14,277.25,279.82,38645,0
+CVCO.US,D,20220818,000000,278.53,284.5661,278.53,283,39330,0
+CVCO.US,D,20220819,000000,280.38,282.57,271.09,272.68,57665,0
+CVCO.US,D,20220822,000000,269.45,271.75,265.135,266.42,52860,0
+CVCO.US,D,20220823,000000,266.81,268.59,260.665,260.77,77056,0
+CVCO.US,D,20220824,000000,261.14,263.895,255.97,256.44,62838,0
+CVCO.US,D,20220825,000000,256,263.25,255.91,259.17,46014,0
+CVCO.US,D,20220826,000000,259,259.99,247,247.94,42753,0
+CVCO.US,D,20220829,000000,247.38,249.55,243.46,246.37,48605,0
+CVCO.US,D,20220830,000000,246.49,247.2,240.765,243.94,61490,0
+CVCO.US,D,20220831,000000,245.97,246.17,233.05,234.01,69846,0
+CVCO.US,D,20220901,000000,231.66,234.755,221.09,224.18,83017,0
+CVCO.US,D,20220902,000000,225.5,226.985,220.57,223.21,74599,0
+CVCO.US,D,20220906,000000,222.46,222.46,212.9,216.89,88718,0
+CVCO.US,D,20220907,000000,218.35,219.49,211.59,218.91,61324,0
+CVCO.US,D,20220908,000000,217.14,221.785,214.78,221.23,60792,0
+CVCO.US,D,20220909,000000,222.18,228.59,222.18,227.29,55660,0
+CVCO.US,D,20220912,000000,228.4,231.84,228.4,231.26,66360,0
+CVCO.US,D,20220913,000000,224,224,208.5,210.26,88351,0
+CVCO.US,D,20220914,000000,211.78,211.78,202.91,205.21,84972,0
+CVCO.US,D,20220915,000000,205.12,210.34,205.05,205.3,58125,0
+CVCO.US,D,20220916,000000,202.78,210.775,201.57,210.2,180875,0
+CVCO.US,D,20220919,000000,209.63,214,209.63,212.12,39893,0
+CVCO.US,D,20220920,000000,209.38,211.29,207.12,209.91,48524,0
+CVCO.US,D,20220921,000000,213.68,217.0599,211.0065,213.2,102413,0
+CVCO.US,D,20220922,000000,211.88,212.74,207.54,209.83,52468,0
+CVCO.US,D,20220923,000000,207,210.005,203.72,208.18,67282,0
+CVCO.US,D,20220926,000000,205.94,211.59,205.94,207.27,65793,0
+CVCO.US,D,20220927,000000,208.7,211.49,202.01,204.47,44948,0
+CVCO.US,D,20220928,000000,204.85,216.85,204.85,214.31,50325,0
+CVCO.US,D,20220929,000000,210.52,210.65,204.86,207.52,44704,0
+CVCO.US,D,20220930,000000,208.07,214.195,205.42,205.76,55326,0
+CVCO.US,D,20221003,000000,210.21,216.8332,208.98,214.56,49627,0
+CVCO.US,D,20221004,000000,217.57,228.85,217.57,228.84,75636,0
+CVCO.US,D,20221005,000000,225.44,226.8099,221.75,223.38,37429,0
+CVCO.US,D,20221006,000000,221.11,223.95,213.965,219.42,50112,0
+CVCO.US,D,20221007,000000,217.09,217.09,210.62,212.73,64817,0
+CVCO.US,D,20221010,000000,212.33,216.38,211.03,213.79,45397,0
+CVCO.US,D,20221011,000000,213.81,216.49,210.75,213.5,64467,0
+CVCO.US,D,20221012,000000,213.61,213.61,206.3,208.39,45995,0
+CVCO.US,D,20221013,000000,204.84,213.3,197.04,210.91,49178,0
+CVCO.US,D,20221014,000000,212.49,212.49,203.72,205.69,53873,0
+CVCO.US,D,20221017,000000,209.62,213.59,209.47,212.98,53524,0
+CVCO.US,D,20221018,000000,217.81,219.9,213.57,217.32,48142,0
+CVCO.US,D,20221019,000000,213.98,214.55,204.75,207.84,60833,0
+CVCO.US,D,20221020,000000,209.41,212.89,205.68,206.85,46015,0
+CVCO.US,D,20221021,000000,208.63,214.27,207.72,213.58,45678,0
+CVCO.US,D,20221024,000000,213.48,216.7,210.96,216.61,38768,0
+CVCO.US,D,20221025,000000,218.18,233.515,218.18,231.35,66619,0
+CVCO.US,D,20221026,000000,231.35,236.35,225.17,225.62,67490,0
+CVCO.US,D,20221027,000000,226.74,231.16,223.103,223.98,76392,0
+CVCO.US,D,20221028,000000,222.32,234.5,222.32,233.34,63661,0
+CVCO.US,D,20221031,000000,230.66,231,220.91,226.67,57531,0
+CVCO.US,D,20221101,000000,230.94,230.94,224.55,230.01,57109,0
+CVCO.US,D,20221102,000000,225.69,226.255,202.485,203.74,152108,0
+CVCO.US,D,20221103,000000,203.71,206.18,193.91,202.4,135254,0
+CVCO.US,D,20221104,000000,211.56,213.39,197.23,201.58,112122,0
+CVCO.US,D,20221107,000000,200.74,206.04,197.93,203.96,110277,0
+CVCO.US,D,20221108,000000,206.44,214.71,202.87,211.47,92323,0
+CVCO.US,D,20221109,000000,208.19,215.5,208.19,212.33,65213,0
+CVCO.US,D,20221110,000000,225.62,244.6,223.32,234.2,139849,0
+CVCO.US,D,20221111,000000,235.92,239.04,231.265,231.43,74065,0
+CVCO.US,D,20221114,000000,228.3,229.05,215.16,215.77,93347,0
+CVCO.US,D,20221115,000000,221.25,223.01,213.5,214.92,78631,0
+CVCO.US,D,20221116,000000,214.8,215.98,211.65,212.72,71320,0
+CVCO.US,D,20221117,000000,211.92,211.92,202.38,205.84,133313,0
+CVCO.US,D,20221118,000000,211.86,211.86,203.13,205.63,89965,0
+CVCO.US,D,20221121,000000,205.62,209.1899,203.3,208.68,165007,0
+CVCO.US,D,20221122,000000,211.98,219.26,211.98,217.74,63400,0
+CVCO.US,D,20221123,000000,217.15,221.2978,216.175,219.4,53055,0
+CVCO.US,D,20221125,000000,217.43,221.26,217.43,219.87,33221,0
+CVCO.US,D,20221128,000000,219.79,220.97,216.44,218.04,61519,0
+CVCO.US,D,20221129,000000,216.22,221.335,215.47,220.17,56919,0
+CVCO.US,D,20221130,000000,219.91,230.51,217.39,229.63,87311,0
+CVCO.US,D,20221201,000000,230.57,241.85,230.57,241.69,74935,0
+CVCO.US,D,20221202,000000,236.7,241.63,230.34,240,59279,0
+CVCO.US,D,20221205,000000,236.05,241.07,234.67,240.43,91985,0
+CVCO.US,D,20221206,000000,240.92,242,237.14,241,99382,0
+CVCO.US,D,20221207,000000,239.93,246.95,239.93,244.05,160429,0
+CVCO.US,D,20221208,000000,243.14,248.87,242.62,243.87,61319,0
+CVCO.US,D,20221209,000000,242.7,245.56,238.24,239.1,68308,0
+CVCO.US,D,20221212,000000,240.03,248.4,237.73,245.75,43759,0
+CVCO.US,D,20221213,000000,258.9,261.72,240.49,240.49,158298,0
+CVCO.US,D,20221214,000000,238.17,243.735,235.875,238.05,144619,0
+CVCO.US,D,20221215,000000,235.95,238.165,229.91,230.41,183459,0
+CVCO.US,D,20221216,000000,224.28,231.42,224.16,228.38,309824,0
+CVCO.US,D,20221219,000000,225.64,226.47,219.92,225.41,101887,0
+CVCO.US,D,20221220,000000,224.35,226.97,221.945,224.88,83107,0
+CVCO.US,D,20221221,000000,228.09,234.622,226.92,231.09,50379,0
+CVCO.US,D,20221222,000000,228.89,228.89,221.03,224.86,57017,0
+CVCO.US,D,20221223,000000,225.94,228.5,222.15,226.9,62259,0
+CVCO.US,D,20221227,000000,225.14,227.35,221.58,222.95,52294,0
+CVCO.US,D,20221228,000000,223.37,225.51,220.05,220.08,59252,0
+CVCO.US,D,20221229,000000,222.55,229.74,220.66,228.92,39329,0
+CVCO.US,D,20221230,000000,226.43,227.63,224.05,226.25,53333,0
+CVCO.US,D,20230103,000000,228.27,230.87,224.62,228,63964,0
+CVCO.US,D,20230104,000000,231.31,236.475,231.215,234.4,86655,0
+CVCO.US,D,20230105,000000,231.82,235.975,230.31,231.88,96612,0
+CVCO.US,D,20230106,000000,235.35,237.19,232.15,234.87,72861,0
+CVCO.US,D,20230109,000000,236.36,240.45,234.92,236.81,64327,0
+CVCO.US,D,20230110,000000,234.78,243.61,233.81,243.61,71804,0
+CVCO.US,D,20230111,000000,243.32,251.24,243.32,250.38,60502,0
+CVCO.US,D,20230112,000000,253.25,256.44,247.635,256.25,53333,0
+CVCO.US,D,20230113,000000,252.76,263.775,252.43,261.94,66873,0
+CVCO.US,D,20230117,000000,259.21,263.5701,259.21,261.79,65355,0
+CVCO.US,D,20230118,000000,265.41,269.08,250.33,254.94,60901,0
+CVCO.US,D,20230119,000000,251.87,254.21,248.52,250.3,67908,0
+CVCO.US,D,20230120,000000,251.59,258.31,248.995,258.16,53686,0
+CVCO.US,D,20230123,000000,260,262.21,255.3575,258.72,43133,0
+CVCO.US,D,20230124,000000,256.86,263.07,256.86,257.76,46117,0
+CVCO.US,D,20230125,000000,253.095,263.3,251.35,263.23,88473,0
+CVCO.US,D,20230126,000000,266.2,271.57,261.77,267.47,66956,0
+CVCO.US,D,20230127,000000,264.58,271.82,264.58,270.6,58763,0
+CVCO.US,D,20230130,000000,269.99,272.34,258.73,259.67,88287,0
+CVCO.US,D,20230131,000000,262,266.98,262,266.1,70409,0
+CVCO.US,D,20230201,000000,265.69,275.42,261.34,275.3,88504,0
+CVCO.US,D,20230202,000000,278.8,286.85,273.56,278.11,128085,0
+CVCO.US,D,20230203,000000,257,290.15,257,274.02,152437,0
+CVCO.US,D,20230206,000000,274,281.65,269.06,269.65,86584,0
+CVCO.US,D,20230207,000000,269.03,290.98,265.52,290.73,113147,0
+CVCO.US,D,20230208,000000,287.39,291.41,280,289.97,113535,0
+CVCO.US,D,20230209,000000,293.79,299.355,286.41,290.47,77807,0
+CVCO.US,D,20230210,000000,288.44,290.47,282.7,284.4,63854,0
+CVCO.US,D,20230213,000000,284,291.26,280.7692,291.02,38353,0
+CVCO.US,D,20230214,000000,289.23,290.8,282.01,287.65,86741,0
+CVCO.US,D,20230215,000000,283.96,291.5,283.96,290.82,39385,0
+CVCO.US,D,20230216,000000,286.25,290.8,284,287.45,46997,0
+CVCO.US,D,20230217,000000,288.18,288.18,279.7,284.83,61820,0
+CVCO.US,D,20230221,000000,278.7,283.3,270.34,270.64,59604,0
+CVCO.US,D,20230222,000000,273.34,277.595,270.42,275.59,60878,0
+CVCO.US,D,20230223,000000,277.21,280.32,273.82,279.61,44668,0
+CVCO.US,D,20230224,000000,274,283.02,274,281.01,63000,0
+CVCO.US,D,20230227,000000,281.94,284.73,280,283.26,52872,0
+CVCO.US,D,20230228,000000,282.38,285.55,282.33,285,71175,0
+CVCO.US,D,20230301,000000,284.5,286.68,280.1,286.68,65129,0
+CVCO.US,D,20230302,000000,283,290.55,283,289.56,61046,0
+CVCO.US,D,20230303,000000,290,293.9199,285.88,293.51,69159,0
+CVCO.US,D,20230306,000000,293.51,294.715,286.665,289.42,80687,0
+CVCO.US,D,20230307,000000,289.42,293,287.09,290.42,70322,0
+CVCO.US,D,20230308,000000,289.14,294.82,287.44,294.8,49906,0
+CVCO.US,D,20230309,000000,294.4,296,289.57,289.57,84058,0
+CVCO.US,D,20230310,000000,287.33,290.04,280.57,284.53,67328,0
+CVCO.US,D,20230313,000000,280.14,287.44,278.65,282.1,73343,0
+CVCO.US,D,20230314,000000,289.23,289.23,281.49,287.5,55927,0
+CVCO.US,D,20230315,000000,282.32,285.95,276.52,280.31,72960,0
+CVCO.US,D,20230316,000000,276.73,289.5,276.73,288.46,57028,0
+CVCO.US,D,20230317,000000,286.66,291.415,284.94,289.41,247082,0
+CVCO.US,D,20230320,000000,291,296,290.8301,294.34,75226,0
+CVCO.US,D,20230321,000000,296.46,300.5,295.09,299.25,80275,0
+CVCO.US,D,20230322,000000,298.16,300,288.36,289.45,65593,0
+CVCO.US,D,20230323,000000,290.32,298.15,286.551,288.97,46631,0
+CVCO.US,D,20230324,000000,285.77,293.83,284.25,293.06,46817,0
+CVCO.US,D,20230327,000000,295.48,296.8573,292.26,295.47,48766,0
+CVCO.US,D,20230328,000000,294.45,299.02,292.35,298.98,56498,0
+CVCO.US,D,20230329,000000,299.86,304.99,298,304.99,72800,0
+CVCO.US,D,20230330,000000,306.2,312.95,306.2,311,104575,0
+CVCO.US,D,20230331,000000,312,317.86,311.89,317.74,66809,0
+CVCO.US,D,20230403,000000,317,318,308.7184,312.87,54807,0
+CVCO.US,D,20230404,000000,314.51,314.51,299.69,300.55,42722,0
+CVCO.US,D,20230405,000000,299.83,299.83,292.48,293.94,73493,0
+CVCO.US,D,20230406,000000,292.19,292.19,274.12,277.32,142271,0
+CVCO.US,D,20230410,000000,277,286,277,284.05,74873,0
+CVCO.US,D,20230411,000000,285.61,288.99,285.04,287,44708,0
+CVCO.US,D,20230412,000000,290.81,291.47,286.32,288.29,28992,0
+CVCO.US,D,20230413,000000,290.83,294.76,287.45,294.49,48188,0
+CVCO.US,D,20230414,000000,292.4,295,285.21,288.14,37528,0
+CVCO.US,D,20230417,000000,288,294.47,287.71,294.1,28675,0
+CVCO.US,D,20230418,000000,298.18,303.4069,294.49,300.96,47322,0
+CVCO.US,D,20230419,000000,301.27,305.13,296.9443,303.74,39562,0
+CVCO.US,D,20230420,000000,303.74,310,303.74,309.58,63758,0
+CVCO.US,D,20230421,000000,310,310,304.93,308.13,32486,0
+CVCO.US,D,20230424,000000,309.53,311.205,306.175,309.57,43755,0
+CVCO.US,D,20230425,000000,305.92,306.64,296.435,296.56,45737,0
+CVCO.US,D,20230426,000000,295.01,297.71,285.97,287.71,45407,0
+CVCO.US,D,20230427,000000,287.81,292.18,285.88,289.44,50911,0
+CVCO.US,D,20230428,000000,289.29,301.58,289.26,300.22,40487,0
+CVCO.US,D,20230501,000000,298,305.85,298,299.4,40171,0
+CVCO.US,D,20230502,000000,298.45,299.44,290.96,297.415,34101,0
+CVCO.US,D,20230503,000000,296.83,306.34,295.67,295.8,43373,0
+CVCO.US,D,20230504,000000,294.47,294.95,286.55,292.61,47896,0
+CVCO.US,D,20230505,000000,296.53,301.2,291.23,301.2,32202,0
+CVCO.US,D,20230508,000000,300.74,306.8,300,305.92,28232,0
+CVCO.US,D,20230509,000000,302.99,302.99,292,294.99,89933,0
+CVCO.US,D,20230510,000000,299.44,303.86,289.6,298.13,67187,0
+CVCO.US,D,20230511,000000,297.07,301.03,295.055,300.87,86594,0
+CVCO.US,D,20230512,000000,302.02,303.33,289.68,296.53,72272,0
+CVCO.US,D,20230515,000000,296,301.33,292.86,295,44259,0
+CVCO.US,D,20230516,000000,291.57,293.17,287.44,293.04,76761,0
+CVCO.US,D,20230517,000000,294.11,295.025,289.3,293.46,79168,0
+CVCO.US,D,20230518,000000,292.87,296,288.93,293.39,51652,0
+CVCO.US,D,20230519,000000,287.2,287.2,252.82,275.52,327122,0
+CVCO.US,D,20230522,000000,280.19,285.64,277.63,284.05,85607,0
+CVCO.US,D,20230523,000000,282.39,286.59,278.73,280.88,64674,0
+CVCO.US,D,20230524,000000,281.39,282,275.52,277.51,53589,0
+CVCO.US,D,20230525,000000,278.05,278.36,269.68,270.81,37402,0
+CVCO.US,D,20230526,000000,270.39,272.41,264.45,271.08,58345,0
+CVCO.US,D,20230530,000000,271.2,271.2,259.1,261.42,62362,0
+CVCO.US,D,20230531,000000,260.29,260.29,245.87,248.98,143337,0
+CVCO.US,D,20230601,000000,248.52,259.36,248.52,258.52,57120,0
+CVCO.US,D,20230602,000000,262.57,271.38,261.5799,270.95,77059,0
+CVCO.US,D,20230605,000000,267.64,268.64,262.25,267.06,41994,0
+CVCO.US,D,20230606,000000,267.06,282.65,267.06,281.77,56507,0
+CVCO.US,D,20230607,000000,281.77,289.33,281.77,288.54,58637,0
+CVCO.US,D,20230608,000000,287.15,288,281.38,282.05,65399,0
+CVCO.US,D,20230609,000000,279.8,283.29,276.42,277.25,52456,0
+CVCO.US,D,20230612,000000,276.97,281.645,276.97,277.87,62543,0
+CVCO.US,D,20230613,000000,278.55,284.645,278.55,284.2,60937,0
+CVCO.US,D,20230614,000000,283.86,287.59,273.07,273.98,48359,0
+CVCO.US,D,20230615,000000,273.09,277.47,270,277.47,77035,0
+CVCO.US,D,20230616,000000,280.03,280.03,272.32,274.14,150614,0
+CVCO.US,D,20230620,000000,272.35,275.51,270.54,270.79,52764,0
+CVCO.US,D,20230621,000000,269.9,281.01,269.9,279.35,52838,0
+CVCO.US,D,20230622,000000,278.14,279.7,273.96,275.5,49727,0
+CVCO.US,D,20230623,000000,272.87,281.3,272.87,276.5,110678,0
+CVCO.US,D,20230626,000000,282.31,287.37,275.97,279.4,49660,0
+CVCO.US,D,20230627,000000,280.02,295.4899,280.02,291.9,62469,0
+CVCO.US,D,20230628,000000,293.9,294.955,288.22,290.44,32719,0
+CVCO.US,D,20230629,000000,290,299.05,290,295.63,60638,0
+CVCO.US,D,20230630,000000,297,297.445,294.02,295,31013,0
+CVCO.US,D,20230703,000000,294.39,295.96,290.24,292.25,15429,0
+CVCO.US,D,20230705,000000,292.05,292.05,281.415,283.47,44039,0
+CVCO.US,D,20230706,000000,278.88,278.88,271.12,272.13,53798,0
+CVCO.US,D,20230707,000000,271.8,274.9,265.66,265.67,67409,0
+CVCO.US,D,20230710,000000,264.96,275.99,264.03,275.99,50182,0
+CVCO.US,D,20230711,000000,276.71,283,276.71,282.84,54658,0
+CVCO.US,D,20230712,000000,286.64,293.69,286.64,291.08,53058,0
+CVCO.US,D,20230713,000000,292.1,295.99,289.22,294.1,55217,0
+CVCO.US,D,20230714,000000,293.42,299.16,289.55,298.73,33694,0
+CVCO.US,D,20230717,000000,296.45,304.02,296.45,299.05,52017,0
+CVCO.US,D,20230718,000000,299.05,301.62,297.57,298.62,37763,0
+CVCO.US,D,20230719,000000,300.59,300.95,292.63,300.56,37713,0
+CVCO.US,D,20230720,000000,300.24,300.39,290.101,291.71,46805,0
+CVCO.US,D,20230721,000000,294.97,298.8,287.64,288.14,36073,0
+CVCO.US,D,20230724,000000,288.16,293.54,287.25,291.93,27204,0
+CVCO.US,D,20230725,000000,291.28,296.51,291.28,294.02,25968,0
+CVCO.US,D,20230726,000000,292.98,294.36,289.59,294.35,26720,0
+CVCO.US,D,20230727,000000,297.61,299,284.7,285.82,30250,0
+CVCO.US,D,20230728,000000,290.34,292.355,288.52,289.44,22943,0
+CVCO.US,D,20230731,000000,290.5,299.18,290.5,295.65,47885,0
+CVCO.US,D,20230801,000000,294.65,297.55,290.21,290.84,56242,0
+CVCO.US,D,20230802,000000,287.54,287.9299,275.59,286.18,52731,0
+CVCO.US,D,20230803,000000,285.64,285.64,274.705,278.76,79310,0
+CVCO.US,D,20230804,000000,280,301,280,290.01,112778,0
+CVCO.US,D,20230807,000000,289.53,289.85,279.11,287.26,70120,0
+CVCO.US,D,20230808,000000,282.92,297.44,282.815,297.2,65848,0
+CVCO.US,D,20230809,000000,294.68,299,289.735,295.5,46426,0
+CVCO.US,D,20230810,000000,298.68,300.055,285.19,290.24,69384,0
+CVCO.US,D,20230811,000000,289.14,294.485,289.14,293.43,33371,0
+CVCO.US,D,20230814,000000,292.79,292.79,286.03,291.03,32062,0
+CVCO.US,D,20230815,000000,291.13,292.675,288.745,291.7,63920,0
+CVCO.US,D,20230816,000000,293.6,294.565,286.52,286.73,33718,0
+CVCO.US,D,20230817,000000,288.89,289,270.04,270.4,47830,0
+CVCO.US,D,20230818,000000,268.77,274.91,266.01,271.18,48763,0
+CVCO.US,D,20230821,000000,270.47,272.235,267.29,268.27,35639,0
+CVCO.US,D,20230822,000000,268.5,270.125,265.92,265.96,23984,0
+CVCO.US,D,20230823,000000,266.49,270.4,265.91,267,62044,0
+CVCO.US,D,20230824,000000,268.48,268.53,260.86,261.94,53764,0
+CVCO.US,D,20230825,000000,262.84,265.59,255.39,263.1,79271,0
+CVCO.US,D,20230828,000000,265.97,270.86,265.095,266.75,35650,0
+CVCO.US,D,20230829,000000,264.225,280.31,264.225,279.51,71289,0
+CVCO.US,D,20230830,000000,279.31,290.35,277.73,289.32,108158,0
+CVCO.US,D,20230831,000000,289.78,289.78,279.19,279.52,54070,0
+CVCO.US,D,20230901,000000,281.27,287.3799,281.2,284.37,33724,0
+CVCO.US,D,20230905,000000,282.28,282.7,268.31,273.38,55244,0
+CVCO.US,D,20230906,000000,274.54,275.6,268.37,274.62,43621,0
+CVCO.US,D,20230907,000000,272.06,280.17,270.495,276.52,60898,0
+CVCO.US,D,20230908,000000,275.1,276.7,272.36,272.45,40748,0
+CVCO.US,D,20230911,000000,271.78,274.92,270.39,272.45,37728,0
+CVCO.US,D,20230912,000000,272,273.86,268.115,271.35,49269,0
+CVCO.US,D,20230913,000000,273.28,274.37,265.86,271.07,49698,0
+CVCO.US,D,20230914,000000,273.76,284.795,271.26,281.98,55594,0
+CVCO.US,D,20230915,000000,281.55,281.55,272.43,276.31,161102,0
+CVCO.US,D,20230918,000000,276.56,276.67,272.27,274.72,36851,0
+CVCO.US,D,20230919,000000,273.64,273.64,268.115,271.79,61337,0
+CVCO.US,D,20230920,000000,273.1,275.61,269.78,270.12,38858,0
+CVCO.US,D,20230921,000000,265.89,265.89,260.76,261,69543,0
+CVCO.US,D,20230922,000000,263.56,265.525,262.63,263.44,54627,0
+CVCO.US,D,20230925,000000,262.08,270.67,262.08,269.45,43407,0
+CVCO.US,D,20230926,000000,267.72,269.8,263.71,264.43,39602,0
+CVCO.US,D,20230927,000000,266.7,269.06,260.62,263.04,47827,0
+CVCO.US,D,20230928,000000,263.16,265.91,260.68,261.85,87450,0
+CVCO.US,D,20230929,000000,265.58,269.25,263.25,265.66,65761,0
+CVCO.US,D,20231002,000000,262.9,264.938,259.16,262.65,58618,0
+CVCO.US,D,20231003,000000,261.88,261.88,251.81,253.97,88740,0
+CVCO.US,D,20231004,000000,254.08,258,253.46,255.44,94962,0
+CVCO.US,D,20231005,000000,254.11,256.77,252.245,255.66,53626,0
+CVCO.US,D,20231006,000000,253.45,260.555,253.13,257.67,64986,0
+CVCO.US,D,20231009,000000,256.3,265.09,254.69,264.82,32931,0
+CVCO.US,D,20231010,000000,268.57,276.14,268.57,272.42,57883,0
+CVCO.US,D,20231011,000000,271.99,276.48,269.43,273.39,62725,0
+CVCO.US,D,20231012,000000,273.5,273.5,262.29,265,46744,0
+CVCO.US,D,20231013,000000,260.02,263.19,260.02,261.94,42360,0
+CVCO.US,D,20231016,000000,266.29,269.89,262.62,267.83,41610,0
+CVCO.US,D,20231017,000000,264.61,274.4,264.61,270.16,51930,0
+CVCO.US,D,20231018,000000,266.66,266.8,262.49,263.6,42066,0
+CVCO.US,D,20231019,000000,264.26,266.31,254.61,254.76,63047,0
+CVCO.US,D,20231020,000000,256.71,260.21,254.34,255.86,66602,0
+CVCO.US,D,20231023,000000,255.74,260.74,253.45,255.33,62466,0
+CVCO.US,D,20231024,000000,258.55,260.1,255.37,258.89,43172,0
+CVCO.US,D,20231025,000000,259.15,259.15,251.77,253.23,47525,0
+CVCO.US,D,20231026,000000,253.51,255.91,251.28,253.29,35888,0
+CVCO.US,D,20231027,000000,254.54,254.783,250.29,251.78,26948,0
+CVCO.US,D,20231030,000000,255.88,256.215,247.78,248.21,96613,0
+CVCO.US,D,20231031,000000,250.28,251.49,245.2,249.51,115197,0
+CVCO.US,D,20231101,000000,247.25,251.48,233.84,248.21,137425,0
+CVCO.US,D,20231102,000000,248.84,256.88,248.84,256.09,72259,0
+CVCO.US,D,20231103,000000,254.89,273.82,254.89,270.56,93959,0
+CVCO.US,D,20231106,000000,268.29,271,257.76,259.12,85904,0
+CVCO.US,D,20231107,000000,256.43,263.17,252.32,261.9,57870,0
+CVCO.US,D,20231108,000000,261.41,262.32,255.215,258,71093,0
+CVCO.US,D,20231109,000000,258.98,261.38,250.75,252.08,52793,0
+CVCO.US,D,20231110,000000,254.15,259.29,251.26,258.72,66117,0
+CVCO.US,D,20231113,000000,254.11,260.17,254.11,260,50196,0
+CVCO.US,D,20231114,000000,267.84,293.06,264.88,292.99,116297,0
+CVCO.US,D,20231115,000000,293,301.03,289.43,290,140463,0
+CVCO.US,D,20231116,000000,289.4,292.21,280.82,282.52,84134,0
+CVCO.US,D,20231117,000000,286.14,286.14,280.69,282.83,53055,0
+CVCO.US,D,20231120,000000,284.61,287.85,279.88,286.85,19805,0
+CVCO.US,D,20231121,000000,285.73,285.73,278.53,278.71,27399,0
+CVCO.US,D,20231122,000000,282.22,282.84,277.87,278.44,33205,0
+CVCO.US,D,20231124,000000,277.3,280.97,277.3,279.99,13652,0
+CVCO.US,D,20231127,000000,279,279.26,274.5,277.34,62727,0
+CVCO.US,D,20231128,000000,277.95,277.95,273.11,277.12,83067,0
+CVCO.US,D,20231129,000000,281.53,285.14,271.48,282.79,80605,0
+CVCO.US,D,20231130,000000,285.49,285.49,279.5,282.78,74072,0
+CVCO.US,D,20231201,000000,281.75,292.03,281.21,291.49,71217,0
+CVCO.US,D,20231204,000000,288.57,298.65,288.57,298.27,73179,0
+CVCO.US,D,20231205,000000,294.95,297.12,292.81,294.69,57661,0
+CVCO.US,D,20231206,000000,296.05,308.01,296.05,307.51,79349,0
+CVCO.US,D,20231207,000000,306.76,306.98,301.8,303.75,71811,0
+CVCO.US,D,20231208,000000,302,307.05,301.925,306.82,41173,0
+CVCO.US,D,20231211,000000,308.06,313.65,301.8625,312.87,60703,0
+CVCO.US,D,20231212,000000,310.5,311.53,302.07,306.21,59111,0
+CVCO.US,D,20231213,000000,308.8,322.3,301.56,320.59,94523,0
+CVCO.US,D,20231214,000000,322.49,338.92,322.49,336.85,83147,0
+CVCO.US,D,20231215,000000,338.63,340.88,327.23,332.15,268579,0
+CVCO.US,D,20231218,000000,331.06,332.88,327.85,331.4,60707,0
+CVCO.US,D,20231219,000000,333.18,343.8,333.18,342.36,87735,0
+CVCO.US,D,20231220,000000,343.04,355,339.245,341.08,128043,0
+CVCO.US,D,20231221,000000,345.8,347.11,339.635,346.57,45562,0
+CVCO.US,D,20231222,000000,347.24,350.61,347.24,347.96,51094,0
+CVCO.US,D,20231226,000000,350.95,360.35,348.43,358.2,58923,0
+CVCO.US,D,20231227,000000,359.91,365.63,353.975,355.21,65796,0
+CVCO.US,D,20231228,000000,352.35,357.68,351.625,352.48,50598,0
+CVCO.US,D,20231229,000000,350.01,354.755,345.24,346.62,73220,0
+CVCO.US,D,20240102,000000,342.33,346.46,338.68,344.42,72290,0
+CVCO.US,D,20240103,000000,340.78,340.78,322.39,323.28,92289,0
+CVCO.US,D,20240104,000000,323.44,323.52,317.745,319.59,114622,0
+CVCO.US,D,20240105,000000,315.89,324.22,313.91,315.99,69931,0
+CVCO.US,D,20240108,000000,317.18,324.12,315.53,321.98,49847,0
+CVCO.US,D,20240109,000000,318.31,321.44,317.01,318.72,32858,0
+CVCO.US,D,20240110,000000,318.72,322.875,318.24,321.53,47815,0
+CVCO.US,D,20240111,000000,320.92,320.92,314.615,318.27,46281,0
+CVCO.US,D,20240112,000000,323.32,323.32,314.71,316.05,47054,0
+CVCO.US,D,20240116,000000,312.25,314,308.9277,311.71,49537,0
+CVCO.US,D,20240117,000000,305.65,310.805,304.1,306.54,45673,0
+CVCO.US,D,20240118,000000,310.71,320.84,310.4592,320.71,60200,0
+CVCO.US,D,20240119,000000,322.88,329.78,315.92,329.29,71067,0
+CVCO.US,D,20240122,000000,333.63,340.43,333.405,339.18,69113,0
+CVCO.US,D,20240123,000000,339.15,339.15,320.88,324.01,88086,0
+CVCO.US,D,20240124,000000,329.84,329.84,313.471,315.49,50096,0
+CVCO.US,D,20240125,000000,323.19,324.56,319.615,323.63,49206,0
+CVCO.US,D,20240126,000000,325,328.95,325,328.51,45979,0
+CVCO.US,D,20240129,000000,328.73,337.52,324.77,335.87,64758,0
+CVCO.US,D,20240130,000000,336.36,338.11,332.87,333.9,72613,0
+CVCO.US,D,20240131,000000,334.59,341.11,330.555,331.92,161943,0
+CVCO.US,D,20240201,000000,336.43,339.11,328.28,337.15,75324,0
+CVCO.US,D,20240202,000000,336.77,350.88,325.25,343.05,73537,0
+CVCO.US,D,20240205,000000,342.39,352.26,335.51,350.6,94933,0
+CVCO.US,D,20240206,000000,350.97,357.5,343.05,352.89,66520,0
+CVCO.US,D,20240207,000000,354.68,355.4,348.83,349.13,38419,0
+CVCO.US,D,20240208,000000,352.01,355.6,351.13,354,59677,0
+CVCO.US,D,20240209,000000,354.36,362.56,352.9,361.6,52251,0
+CVCO.US,D,20240212,000000,362.54,375.25,362.54,372.83,70204,0
+CVCO.US,D,20240213,000000,348.96,358.62,347.48,353.75,96413,0
+CVCO.US,D,20240214,000000,361.68,371.69,354.13,368.5,70253,0
+CVCO.US,D,20240215,000000,372.82,375.87,365.86,370.78,69076,0
+CVCO.US,D,20240216,000000,365.64,373.41,365,370,69747,0
+CVCO.US,D,20240220,000000,363.71,368.54,358.84,367.81,84660,0
+CVCO.US,D,20240221,000000,368.93,371.26,362.25,365.22,58485,0
+CVCO.US,D,20240222,000000,365.8,370.5,363.7255,367.09,65065,0
+CVCO.US,D,20240223,000000,367.65,371,365.8,365.8,42381,0
+CVCO.US,D,20240226,000000,366.67,368.94,364.18,366.17,58878,0
+CVCO.US,D,20240227,000000,367.47,369.94,365.9401,368.19,57811,0
+CVCO.US,D,20240228,000000,363.99,368.33,361.28,365.5,56774,0
+CVCO.US,D,20240229,000000,372,376.3088,368.11,372.57,70656,0
+CVCO.US,D,20240301,000000,375.37,380.26,369.73,379.09,51245,0
+CVCO.US,D,20240304,000000,378.35,379.795,365.32,367.56,67062,0
+CVCO.US,D,20240305,000000,367.14,371.325,363.19,366.54,58137,0
+CVCO.US,D,20240306,000000,372.45,373.49,364.2,366.54,45602,0
+CVCO.US,D,20240307,000000,368.93,376.98,365.69,375.37,51686,0
+CVCO.US,D,20240308,000000,378.16,379.25,364.51,364.74,67848,0
+CVCO.US,D,20240311,000000,365.62,372.845,362.15,371.31,91870,0
+CVCO.US,D,20240312,000000,372.53,376.5,364.81,372.55,56649,0
+CVCO.US,D,20240313,000000,371.17,380.04,371.17,376.25,55348,0
+CVCO.US,D,20240314,000000,373.99,374.73,362.7,365.69,64616,0
+CVCO.US,D,20240315,000000,365.52,377.48,365.51,376.98,236014,0
+CVCO.US,D,20240318,000000,380.27,383.1,371.78,371.78,62721,0
+CVCO.US,D,20240319,000000,370.2,382.7,369.04,382.1,55813,0
+CVCO.US,D,20240320,000000,383.7,392.06,379.9,389.65,54077,0
+CVCO.US,D,20240321,000000,392.3,396.71,391.76,393.43,48240,0
+CVCO.US,D,20240322,000000,393.57,393.99,388.62,393.61,60262,0
+CVCO.US,D,20240325,000000,392.44,395.185,386.63,386.66,48779,0
+CVCO.US,D,20240326,000000,391.2,391.4,384.09,384.98,38747,0
+CVCO.US,D,20240327,000000,388,394.96,388,392.11,41175,0
+CVCO.US,D,20240328,000000,393.2,400.23,393.2,399.06,48849,0
+CVCO.US,D,20240401,000000,399.49,400.99,386.24,389.26,68445,0
+CVCO.US,D,20240402,000000,383.52,383.52,369.95,374.59,65149,0
+CVCO.US,D,20240403,000000,369.56,380.63,369.56,377.77,40951,0
+CVCO.US,D,20240404,000000,383.62,383.63,371.69,374.31,42733,0
+CVCO.US,D,20240405,000000,374.43,382.47,374.43,380.41,37710,0
+CVCO.US,D,20240408,000000,383.57,383.57,378.5,381.6,55464,0
+CVCO.US,D,20240409,000000,385.35,391.61,380,391.46,31649,0
+CVCO.US,D,20240410,000000,378.36,378.36,365.7311,371.62,74568,0
+CVCO.US,D,20240411,000000,374.7,380.97,373.36,380.69,50775,0
+CVCO.US,D,20240412,000000,378.24,378.24,372.17,376.25,28937,0
+CVCO.US,D,20240415,000000,376.43,376.47,367.495,370.43,65261,0
+CVCO.US,D,20240416,000000,370.03,370.03,355.98,356.97,89969,0
+CVCO.US,D,20240417,000000,360.5,363.88,349.14,351.45,75813,0
+CVCO.US,D,20240418,000000,354.88,357.505,346.83,348.88,59185,0
+CVCO.US,D,20240419,000000,347.63,359.9,347.63,358.54,70881,0
+CVCO.US,D,20240422,000000,359.21,363.87,356,359.52,35161,0
+CVCO.US,D,20240423,000000,362.47,380.52,362.47,375.36,66688,0
+CVCO.US,D,20240424,000000,372.63,376.8,366.12,366.5,36916,0
+CVCO.US,D,20240425,000000,362.01,367.26,356.03,366.41,40182,0
+CVCO.US,D,20240426,000000,366,373.51,366,372.61,28318,0
+CVCO.US,D,20240429,000000,375.84,378.63,370.92,374.47,36978,0
+CVCO.US,D,20240430,000000,370.58,370.58,362.6,364.21,56196,0
+CVCO.US,D,20240501,000000,365.77,377.09,363.78,365,48405,0
+CVCO.US,D,20240502,000000,368.07,373.45,360.51,372.02,58189,0
+CVCO.US,D,20240503,000000,379.93,389.07,376.47,377.3,40508,0
+CVCO.US,D,20240506,000000,382.07,385.5,379.3207,381.53,24687,0
+CVCO.US,D,20240507,000000,382.87,384.55,378.045,378.6,32399,0
+CVCO.US,D,20240508,000000,376.74,381.86,369.23,371.51,62525,0
+CVCO.US,D,20240509,000000,369.37,377.84,368.58,376.87,72705,0
+CVCO.US,D,20240510,000000,378.47,378.47,372.83,376.61,55394,0
+CVCO.US,D,20240513,000000,379.5,380.76,371.44,372.2,51080,0
+CVCO.US,D,20240514,000000,377.7,377.7,372.945,374.36,57344,0
+CVCO.US,D,20240515,000000,379.86,392.26,379.29,391.16,70096,0
+CVCO.US,D,20240516,000000,387.95,389.54,371.36,371.79,74174,0
+CVCO.US,D,20240517,000000,373.53,376.05,367.27,374.21,60522,0
+CVCO.US,D,20240520,000000,377.14,383.64,374.68,374.68,53566,0
+CVCO.US,D,20240521,000000,374.36,375,359.415,362.36,90597,0
+CVCO.US,D,20240522,000000,359.58,360.14,344.6,353.72,131157,0
+CVCO.US,D,20240523,000000,355.68,356.29,349.1,354.47,98903,0
+CVCO.US,D,20240524,000000,351.54,351.54,336.52,347.88,159208,0
+CVCO.US,D,20240528,000000,348.47,355.8,346.46,349.06,130643,0
+CVCO.US,D,20240529,000000,344.11,346.12,337.51,341.91,102886,0
+CVCO.US,D,20240530,000000,345.46,356,345.46,354.1,63168,0
+CVCO.US,D,20240531,000000,355.38,357.65,353.61,357.2,48189,0
+CVCO.US,D,20240603,000000,362.94,362.94,353.231,354,48040,0
+CVCO.US,D,20240604,000000,348.95,352.37,344.2,344.63,45280,0
+CVCO.US,D,20240605,000000,349.6,356.05,345,354.46,39157,0
+CVCO.US,D,20240606,000000,352,356.31,351.985,353.25,40176,0
+CVCO.US,D,20240607,000000,348.4,349.34,343.6,344.01,46095,0
+CVCO.US,D,20240610,000000,339.82,348.345,338.06,348.02,56102,0
+CVCO.US,D,20240611,000000,346.2,346.2,340.52,342.82,57691,0
+CVCO.US,D,20240612,000000,356.4,368.81,355.9,358.99,104961,0
+CVCO.US,D,20240613,000000,356.35,360.34,353.265,359.39,51118,0
+CVCO.US,D,20240614,000000,353.63,358.87,349.77,357.64,68467,0
+CVCO.US,D,20240617,000000,357.2,357.7,348.35,357.65,76613,0
+CVCO.US,D,20240618,000000,357.65,361.705,352.91,354.82,64543,0
+CVCO.US,D,20240620,000000,354,360.9,354,358.75,60802,0
+CVCO.US,D,20240621,000000,361.1,361.66,353.1,357.69,223631,0
+CVCO.US,D,20240624,000000,357.69,363.945,356.29,356.49,75631,0
+CVCO.US,D,20240625,000000,358.24,358.24,343.215,343.88,54536,0
+CVCO.US,D,20240626,000000,340.74,346.925,339.46,341.41,53294,0
+CVCO.US,D,20240627,000000,342.62,344.63,341.38,344.25,43521,0
+CVCO.US,D,20240628,000000,347.82,348.57,342.4,346.17,109973,0
+CVCO.US,D,20240701,000000,347.85,347.85,337.26,337.41,39622,0
+CVCO.US,D,20240702,000000,335.7,340.55,335.7,339.44,43766,0
+CVCO.US,D,20240703,000000,340.12,343.56,338.505,339.55,24740,0
+CVCO.US,D,20240705,000000,339.98,339.98,331.08,335.64,38050,0
+CVCO.US,D,20240708,000000,339.55,346.34,339.55,344.4,51217,0
+CVCO.US,D,20240709,000000,343.81,346.8131,341.14,343.8,39392,0
+CVCO.US,D,20240710,000000,343.8,351.31,343.8,349.84,42169,0
+CVCO.US,D,20240711,000000,360.69,372.01,357.48,365.11,119020,0
+CVCO.US,D,20240712,000000,369.06,384.1,369.06,372.41,67155,0
+CVCO.US,D,20240715,000000,372.87,385.77,372.87,381.71,65996,0
+CVCO.US,D,20240716,000000,386.42,411.58,386.42,410.75,113699,0
+CVCO.US,D,20240717,000000,407.1,409.61,397.52,397.91,75616,0
+CVCO.US,D,20240718,000000,397.34,415.15,390.98,393.19,62869,0
+CVCO.US,D,20240719,000000,393.31,396.26,389.23,391.3,38926,0
+CVCO.US,D,20240722,000000,395.07,403.905,389.99,403.48,54342,0
+CVCO.US,D,20240723,000000,399.3,409.63,395.5,405.84,70699,0
+CVCO.US,D,20240724,000000,404,408.3,390.91,391.83,78746,0
+CVCO.US,D,20240725,000000,397.65,414.5,390.05,402.11,102438,0
+CVCO.US,D,20240726,000000,411.01,419.22,410.04,417.73,65942,0
+CVCO.US,D,20240729,000000,419.36,421.6,412.75,417.75,49828,0
+CVCO.US,D,20240730,000000,418.27,422.22,416.32,419.98,45331,0
+CVCO.US,D,20240731,000000,424.69,426.41,411.995,414.62,87048,0
+CVCO.US,D,20240801,000000,416.58,417.23,395.97,401.37,86339,0
+CVCO.US,D,20240802,000000,375.2,387.76,372.705,382.97,99190,0
+CVCO.US,D,20240805,000000,351.28,377.38,351.28,363.8,82842,0
+CVCO.US,D,20240806,000000,362.75,371.62,361.75,363.81,53189,0
+CVCO.US,D,20240807,000000,369.45,385.46,361.67,363.41,158896,0
+CVCO.US,D,20240808,000000,370.59,370.59,360.935,366.4,62647,0
+CVCO.US,D,20240809,000000,365.29,370.47,365.29,368.1,56241,0
+CVCO.US,D,20240812,000000,368.91,368.91,359.26,362.22,34128,0
+CVCO.US,D,20240813,000000,367.65,377.045,365.235,374.52,55185,0
+CVCO.US,D,20240814,000000,374.4,381.42,372.01,376.33,119827,0
+CVCO.US,D,20240815,000000,384.7,394.12,379.98,391.28,86327,0
+CVCO.US,D,20240816,000000,388.43,393.96,385.89,386.87,57221,0
+CVCO.US,D,20240819,000000,388,396.11,385.23,393.17,57461,0
+CVCO.US,D,20240820,000000,393.54,394.585,384.46,385.04,42305,0
+CVCO.US,D,20240821,000000,389.95,395.61,389.95,394.4,37895,0
+CVCO.US,D,20240822,000000,394.85,395.45,388.685,389.41,28906,0
+CVCO.US,D,20240823,000000,390.4,411.355,390.4,409.16,59003,0
+CVCO.US,D,20240826,000000,409.79,414.315,403.89,404.29,47680,0
+CVCO.US,D,20240827,000000,399.81,407.065,398.13,403.05,43625,0
+CVCO.US,D,20240828,000000,401.64,405.06,399.29,402.8,38849,0
+CVCO.US,D,20240829,000000,405.77,408.24,398.475,404.11,41204,0
+CVCO.US,D,20240830,000000,407.39,421.27,405,413.32,58168,0
+CVCO.US,D,20240903,000000,412.9,417,395.64,397.13,59910,0
+CVCO.US,D,20240904,000000,396.85,400.49,390.46,399.07,40984,0
+CVCO.US,D,20240905,000000,399.91,405.29,394.85,397.85,87173,0
+CVCO.US,D,20240906,000000,398.7,405.68,397.93,402.45,51584,0
+CVCO.US,D,20240909,000000,401.84,411.455,398.95,403.58,73323,0
+CVCO.US,D,20240910,000000,407.07,407.99,400.37,403.32,44758,0
+CVCO.US,D,20240911,000000,401.4,407.69,393.815,402.84,58004,0
+CVCO.US,D,20240912,000000,405.01,417,405.01,415.9,49786,0
+CVCO.US,D,20240913,000000,422.84,435.5612,422.84,427.53,64059,0
+CVCO.US,D,20240916,000000,431.22,431.22,425.04,427.17,54297,0
+CVCO.US,D,20240917,000000,430.39,437.02,426.315,431.6,51744,0
+CVCO.US,D,20240918,000000,431.6,436.2,421.89,424.03,82244,0
+CVCO.US,D,20240919,000000,436.5,444.64,428,444.2,79623,0
+CVCO.US,D,20240920,000000,443.52,444.9,429.4,435.77,488090,0
+CVCO.US,D,20240923,000000,440.12,440.12,427.095,430.28,64328,0
+CVCO.US,D,20240924,000000,428.44,435.11,425.22,428.63,46052,0
+CVCO.US,D,20240925,000000,426.48,426.52,421.2,422.01,51200,0
+CVCO.US,D,20240926,000000,429.13,431.7,425.26,426.15,52336,0
+CVCO.US,D,20240927,000000,432.07,441.52,430.52,431.82,48612,0
+CVCO.US,D,20240930,000000,427.15,431.948,424.49,428.24,55992,0
+CVCO.US,D,20241001,000000,429.55,440.725,424.31,440.47,80321,0
+CVCO.US,D,20241002,000000,435.18,438.99,431.42,432.74,37334,0
+CVCO.US,D,20241003,000000,428.21,434,427.165,429.52,40826,0
+CVCO.US,D,20241004,000000,435.41,435.41,419.355,422.28,53313,0
+CVCO.US,D,20241007,000000,417.37,423.76,413.45,423.01,37703,0
+CVCO.US,D,20241008,000000,423.97,426.51,420.23,422.98,47977,0
+CVCO.US,D,20241009,000000,421.83,430.725,421.83,424,45484,0
+CVCO.US,D,20241010,000000,418.1,419.7966,413.7,417.91,37830,0
+CVCO.US,D,20241011,000000,420,426.2104,420,422.17,47884,0
+CVCO.US,D,20241014,000000,422.62,436.37,422.62,435.07,38366,0
+CVCO.US,D,20241015,000000,436.07,442.68,436.07,439.3,50091,0
+CVCO.US,D,20241016,000000,444.71,452.42,444.71,449.92,62911,0
+CVCO.US,D,20241017,000000,450.01,450.01,444.52,445.5,28128,0
+CVCO.US,D,20241018,000000,445.67,451.7,444.4,448.26,38355,0
+CVCO.US,D,20241021,000000,445.25,446.5,426.01,427.49,39226,0
+CVCO.US,D,20241022,000000,422.66,422.66,412.12,412.54,47945,0
+CVCO.US,D,20241023,000000,410.21,413.3,405.11,411.78,59097,0
+CVCO.US,D,20241024,000000,412.42,419.68,412.42,416.27,40402,0
+CVCO.US,D,20241025,000000,421.25,424.24,412.94,413.03,28610,0
+CVCO.US,D,20241028,000000,417.97,422,414.2,418.68,42796,0
+CVCO.US,D,20241029,000000,409.47,414.56,399.86,413.66,87558,0
+CVCO.US,D,20241030,000000,413.05,423.385,413.05,413.98,49926,0
+CVCO.US,D,20241031,000000,412.35,415.38,407.76,409.795,59623,0
+CVCO.US,D,20241101,000000,442.25,448.18,438.14,446.72,78933,0
+CVCO.US,D,20241104,000000,446.64,453.5,443.085,444.21,49164,0
+CVCO.US,D,20241105,000000,443.9,460.635,443.9,457.7,65266,0
+CVCO.US,D,20241106,000000,460.09,468.13,452.875,462.98,116946,0
+CVCO.US,D,20241107,000000,462.95,466.72,456.45,458.85,153750,0
+CVCO.US,D,20241108,000000,458.68,476.95,458.68,475.98,97786,0
+CVCO.US,D,20241111,000000,482.95,484.8018,476.3301,481.62,38556,0
+CVCO.US,D,20241112,000000,476.74,481.06,464.14,467.61,65209,0
+CVCO.US,D,20241113,000000,472.93,473.2401,464.07,466.18,27008,0
+CVCO.US,D,20241114,000000,465.45,473,462.815,464.95,35812,0
+CVCO.US,D,20241115,000000,466.86,466.86,459.0601,465.23,44972,0
+CVCO.US,D,20241118,000000,464,473.39,462.27,466.02,34350,0
+CVCO.US,D,20241119,000000,465.17,472.205,459.275,471.33,36969,0
+CVCO.US,D,20241120,000000,467.47,475.71,467.47,475.41,35428,0
+CVCO.US,D,20241121,000000,475.41,500.16,475.41,493.96,75229,0
+CVCO.US,D,20241122,000000,498.4,513.72,498.4,512.91,69948,0
+CVCO.US,D,20241125,000000,520.69,544.08,520.34,533.17,118177,0
+CVCO.US,D,20241126,000000,528,528,516.2705,521.23,92539,0
+CVCO.US,D,20241127,000000,525.7,527,513.485,515.86,50563,0
+CVCO.US,D,20241129,000000,518.55,520.255,510.445,514.5,25453,0
+CVCO.US,D,20241202,000000,513.72,523.37,512.88,519.43,38978,0
+CVCO.US,D,20241203,000000,512.12,516.88,507.305,511.73,74590,0
+CVCO.US,D,20241204,000000,510.09,510.09,499.445,506.07,87467,0
+CVCO.US,D,20241205,000000,505.7,506.27,497.86,498.05,37392,0
+CVCO.US,D,20241206,000000,503.78,508.515,494.59,500.64,33663,0
+CVCO.US,D,20241209,000000,503.31,507.35,500.785,503.69,38973,0
+CVCO.US,D,20241210,000000,500.49,502.52,489,500,73136,0
+CVCO.US,D,20241211,000000,506.99,506.99,495.775,497.01,38465,0
+CVCO.US,D,20241212,000000,494.8,500.17,491.505,498.78,77851,0
+CVCO.US,D,20241213,000000,494.78,494.78,480.98,484.66,52747,0
+CVCO.US,D,20241216,000000,480.26,488.36,478.75,479.76,44908,0
+CVCO.US,D,20241217,000000,481.76,482.3,471.62,473.29,61619,0
+CVCO.US,D,20241218,000000,476.99,478.56,451.67,452.12,56395,0
+CVCO.US,D,20241219,000000,451.52,456.3,438.895,442.22,69574,0
+CVCO.US,D,20241220,000000,438.98,457.01,438.98,455.3,218547,0
+CVCO.US,D,20241223,000000,452.16,452.16,440.54,445.28,36455,0
+CVCO.US,D,20241224,000000,443.84,451.73,443.84,450.62,18120,0
+CVCO.US,D,20241226,000000,446.76,452.5982,446.06,449.28,29927,0
+CVCO.US,D,20241227,000000,446.57,448.32,440.22,443.29,30114,0
+CVCO.US,D,20241230,000000,442.55,451.44,437.07,446.83,50745,0
+CVCO.US,D,20241231,000000,447.91,450.88,445.98,446.23,49036,0
+CVCO.US,D,20250102,000000,448.97,452.03,434.39,439.07,53126,0
+CVCO.US,D,20250103,000000,442.17,450.384,442,447.28,43033,0
+CVCO.US,D,20250106,000000,447.96,453.27,446.245,448.24,49526,0
+CVCO.US,D,20250107,000000,447.12,447.3,437.605,440.84,39967,0
+CVCO.US,D,20250108,000000,439.28,444.99,432.28,444.33,36137,0
+CVCO.US,D,20250110,000000,436.34,441.79,430.04,431.31,50463,0
+CVCO.US,D,20250113,000000,429.12,442.3,428.5,440.73,49061,0
+CVCO.US,D,20250114,000000,450.11,456.89,449.95,452.5,63654,0
+CVCO.US,D,20250115,000000,471.7,475.445,464.96,468.75,64183,0
+CVCO.US,D,20250116,000000,466.85,473.42,463.1,471.53,77688,0
+CVCO.US,D,20250117,000000,477.97,484.11,470.02,476.84,69091,0
+CVCO.US,D,20250121,000000,480,487.9999,477.71,480.5,58194,0
+CVCO.US,D,20250122,000000,475.9,480.91,473.24,474.81,32294,0
+CVCO.US,D,20250123,000000,472.71,480.11,468.13,476.05,36018,0
+CVCO.US,D,20250124,000000,474,476.21,467.61,471.39,34814,0
+CVCO.US,D,20250127,000000,470.79,486.525,470.79,473.05,50368,0
+CVCO.US,D,20250128,000000,474.08,475.74,468.62,471.76,31170,0
+CVCO.US,D,20250129,000000,470.01,476.49,465.19,467.71,71915,0
+CVCO.US,D,20250130,000000,470.44,482.075,469.58,476.82,75631,0
+CVCO.US,D,20250131,000000,476.84,516.415,476.78,508.64,165379,0
+CVCO.US,D,20250203,000000,509.11,526.5,507.6,519.31,113649,0
+CVCO.US,D,20250204,000000,518.01,523.23,502.56,515.86,95975,0
+CVCO.US,D,20250205,000000,517.89,534.63,517.89,533.84,74563,0
+CVCO.US,D,20250206,000000,536.7,540.73,529.6831,537.22,62107,0
+CVCO.US,D,20250207,000000,538,538,522.35,528.6,63194,0
+CVCO.US,D,20250210,000000,531.38,531.38,522.39,528.33,42566,0
+CVCO.US,D,20250211,000000,527.83,536.58,523.82,530.79,46471,0
+CVCO.US,D,20250212,000000,518.59,532.925,514.865,524.85,38680,0
+CVCO.US,D,20250213,000000,530,536.67,525.46,535.31,48700,0
+CVCO.US,D,20250214,000000,537.9,540.84,534.81,538.3,32712,0
+CVCO.US,D,20250218,000000,538.16,542.47,532.29,539.1,50877,0
+CVCO.US,D,20250219,000000,532.63,536.17,525.84,533.93,41986,0
+CVCO.US,D,20250220,000000,533.12,536.9542,525.06,530.18,50001,0
+CVCO.US,D,20250221,000000,536.28,536.28,516.72,520.73,37228,0
+CVCO.US,D,20250224,000000,525.76,525.76,511.59,517.72,44911,0
+CVCO.US,D,20250225,000000,522,539.67,521.89,538.72,91478,0
+CVCO.US,D,20250226,000000,537.48,538,525.04,530.23,66314,0
+CVCO.US,D,20250227,000000,527.64,530.86,518.05,518.06,50922,0
+CVCO.US,D,20250228,000000,518.84,526.1295,518.84,524.53,56155,0
+CVCO.US,D,20250303,000000,531.33,531.33,518.34,518.42,93941,0
+CVCO.US,D,20250304,000000,514.05,526.21,502.45,519.24,85739,0
+CVCO.US,D,20250305,000000,515.53,535.21,515.53,533.6,59434,0
+CVCO.US,D,20250306,000000,528.35,535.75,526.68,529.37,67360,0
+CVCO.US,D,20250307,000000,528.87,528.87,509.48,520.32,60112,0
+CVCO.US,D,20250310,000000,517.52,517.52,504.14,511.46,50715,0
+CVCO.US,D,20250311,000000,514.3,515.385,498.28,502.69,53424,0
+CVCO.US,D,20250312,000000,506.51,518.37,497.135,506.51,58867,0
+CVCO.US,D,20250313,000000,505.75,510.47,487.94,491.58,56391,0
+CVCO.US,D,20250314,000000,504.93,508.09,490.0685,506.825,60195,0
+CVCO.US,D,20250317,000000,502.09,508.37,499.88,506.6,57679,0
+CVCO.US,D,20250318,000000,500.93,506.755,499.09,500.61,48613,0
+CVCO.US,D,20250319,000000,503.86,528.645,503.86,525.65,65196,0
+CVCO.US,D,20250320,000000,516.35,531.91,511.65,521.48,59514,0
+CVCO.US,D,20250321,000000,509.48,514.01,502.6,512.89,196305,0
+CVCO.US,D,20250324,000000,520.19,530.48,517.36,522.48,61647,0
+CVCO.US,D,20250325,000000,520.42,536.045,516.48,530.64,63867,0
+CVCO.US,D,20250326,000000,529.94,533.9985,526.88,533.19,44045,0
+CVCO.US,D,20250327,000000,532.69,538.445,521.04,526.55,50450,0
+CVCO.US,D,20250328,000000,529.16,529.16,512.03,513.96,47557,0
+CVCO.US,D,20250331,000000,507.74,523.365,503.95,519.63,76231,0
+CVCO.US,D,20250401,000000,515.86,520.01,508.62,516.13,66073,0
+CVCO.US,D,20250402,000000,509.55,529.45,504.76,527.56,70813,0
+CVCO.US,D,20250403,000000,504.86,515.705,485.47,486.33,86463,0
+CVCO.US,D,20250404,000000,470.76,502,469.93,488.94,88698,0
+CVCO.US,D,20250407,000000,469.8,496.94,460.315,466.36,95334,0
+CVCO.US,D,20250408,000000,480.99,488,450.39,459.83,75879,0
+CVCO.US,D,20250409,000000,455.24,503.34,450.2,488.86,94537,0
+CVCO.US,D,20250410,000000,472.92,479.24,461.85,466.99,84890,0
+CVCO.US,D,20250411,000000,466.38,472.99,452.34,469.83,70091,0
+CVCO.US,D,20250414,000000,484,486.83,464.83,475.47,67255,0
+CVCO.US,D,20250415,000000,475.47,481.14,472.805,475.55,64225,0
+CVCO.US,D,20250416,000000,477.32,477.86,462.42,469.45,52450,0
+CVCO.US,D,20250417,000000,475.45,482.595,469.15,477.75,70524,0
+CVCO.US,D,20250421,000000,471.08,472.53,458.14,461.47,44741,0
+CVCO.US,D,20250422,000000,468.77,484.02,467.9,480.49,55422,0
+CVCO.US,D,20250423,000000,497.18,497.18,478.27,480.1,60271,0
+CVCO.US,D,20250424,000000,481,496.965,480,488.74,48520,0
+CVCO.US,D,20250425,000000,482.42,489.64,480,488.92,39849,0
+CVCO.US,D,20250428,000000,488.18,498.17,478.955,489.29,49790,0
+CVCO.US,D,20250429,000000,488.32,499.17,485.88,497.97,57044,0
+CVCO.US,D,20250430,000000,493.17,496.535,480.96,493.85,59353,0
+CVCO.US,D,20250501,000000,493.1,509.15,493.1,498.69,46020,0
+CVCO.US,D,20250502,000000,499.07,512.44,499.01,512.41,39570,0
+CVCO.US,D,20250505,000000,505.19,514.9999,502.15,512.03,42464,0
+CVCO.US,D,20250506,000000,503.68,516.3,502.03,515.82,67881,0
+CVCO.US,D,20250507,000000,516.6,522.2399,511.685,518.375,75679,0
+CVCO.US,D,20250508,000000,521.75,531.89,521.75,527.04,73082,0
+CVCO.US,D,20250509,000000,529.73,531.71,522.111,524.14,43300,0
+CVCO.US,D,20250512,000000,545.24,549.99,534.43,537.62,61528,0
+CVCO.US,D,20250513,000000,538.81,546.25,526.58,527.98,100979,0
+CVCO.US,D,20250514,000000,528.2,529.02,513.76,516.15,61979,0
+CVCO.US,D,20250515,000000,517.12,525.82,517,520.39,47634,0
+CVCO.US,D,20250516,000000,518.52,528.87,515.96,528.01,54055,0
+CVCO.US,D,20250519,000000,513.7,519.525,512.41,517.88,57515,0
+CVCO.US,D,20250520,000000,516.69,520.1,510,519.77,86842,0
+CVCO.US,D,20250521,000000,515.97,519.96,505.02,516.02,202282,0
+CVCO.US,D,20250522,000000,509.75,513.35,488.84,499.23,125211,0
+CVCO.US,D,20250523,000000,491.9,523.78,470.85,472.79,173331,0
+CVCO.US,D,20250527,000000,471.56,478.46,450.82,456.71,177550,0
+CVCO.US,D,20250528,000000,454.39,454.6,433.17,435.03,158863,0
+CVCO.US,D,20250529,000000,438.16,443.5925,427.97,434.38,132614,0
+CVCO.US,D,20250530,000000,435.98,437.805,430,433.595,108153,0
+CVCO.US,D,20250602,000000,435.25,435.25,418.915,423.51,87060,0
+CVCO.US,D,20250603,000000,423.99,439.475,423.85,429,120749,0
+CVCO.US,D,20250604,000000,426.55,430.935,425.505,426.66,58669,0
+CVCO.US,D,20250605,000000,425.19,430.58,418.88,423.85,216633,0
+CVCO.US,D,20250606,000000,427.89,432.505,419.64,428.63,534126,0
+CVCO.US,D,20250609,000000,432.69,432.69,420.91,425.23,249360,0
+CVCO.US,D,20250610,000000,429.13,436.11,424.74,429.62,201280,0
+CVCO.US,D,20250611,000000,433.89,435.36,422.04,426.68,248969,0
+CVCO.US,D,20250612,000000,422.71,424.315,412.67,415.94,154324,0
+CVCO.US,D,20250613,000000,412.66,412.735,393.53,396.53,267994,0
+CVCO.US,D,20250616,000000,403,406.555,393.8,406.3,405983,0
+CVCO.US,D,20250617,000000,402.53,410.23,393.85,400.95,217462,0
+CVCO.US,D,20250618,000000,400.76,407.7,399.01,400.49,270284,0
+CVCO.US,D,20250620,000000,404.17,404.17,395.37,397.23,173480,0
+CVCO.US,D,20250623,000000,396.94,409.73,395.34,409.73,203077,0
+CVCO.US,D,20250624,000000,411.47,429.21,410.285,428.5,216308,0
+CVCO.US,D,20250625,000000,425.49,425.49,412.8901,415.36,266015,0
+CVCO.US,D,20250626,000000,417.44,425.53,404.68,424.89,253105,0
+CVCO.US,D,20250627,000000,428.14,433.45,423.725,430.35,279094,0
+CVCO.US,D,20250630,000000,431.03,436.91,424.15,434.43,241729,0
+CVCO.US,D,20250701,000000,430.94,459.43,428.1,452.64,261799,0
+CVCO.US,D,20250702,000000,456.89,460.62,450.12,459.4,160669,0
+CVCO.US,D,20250703,000000,459.39,459.775,445.16,457.42,110376,0
+CVCO.US,D,20250707,000000,452.38,458.11,441.68,447.15,216649,0
+CVCO.US,D,20250708,000000,447.2,453.71,444.575,446.77,174631,0
+CVCO.US,D,20250709,000000,447.01,456.6525,444.06,446.92,154743,0
+CVCO.US,D,20250710,000000,448.77,453.985,446.495,448.46,149126,0
+CVCO.US,D,20250711,000000,443.79,455.17,440.475,449.84,128913,0
+CVCO.US,D,20250714,000000,448.63,452.56,440.23,452.5,171376,0
+CVCO.US,D,20250715,000000,454.9,456.71,432.87,432.87,263238,0
+CVCO.US,D,20250716,000000,437.95,439.91,425,427.85,117630,0
+CVCO.US,D,20250717,000000,424.28,432.12,424.28,429.02,139286,0
+CVCO.US,D,20250718,000000,434.39,437,417.97,420.73,127984,0
+CVCO.US,D,20250721,000000,422.96,427.19,415.525,415.83,121280,0
+CVCO.US,D,20250722,000000,420.22,432.775,420.22,425.82,173775,0
+CVCO.US,D,20250723,000000,426.42,426.42,418.84,419.63,79697,0
+CVCO.US,D,20250724,000000,418.25,420.61,406.75,412.03,67840,0
+CVCO.US,D,20250725,000000,416.9,417.93,411,417.47,65660,0
+CVCO.US,D,20250728,000000,417.8,420,410.32,414.52,75204,0
+CVCO.US,D,20250729,000000,419.21,419.21,410.54,411.96,108709,0
+CVCO.US,D,20250730,000000,413.6,415.4,400.45,403.12,103709,0
+CVCO.US,D,20250731,000000,397.38,405.86,397.38,403.67,101432,0
+CVCO.US,D,20250801,000000,429.7,429.7,406.98,422.81,196752,0
+CVCO.US,D,20250804,000000,422.26,443.88,422.26,440.29,110345,0
+CVCO.US,D,20250805,000000,439.38,452.11,439.285,446.28,88811,0
+CVCO.US,D,20250806,000000,447.5,451.8,441.95,450.7,72511,0
+CVCO.US,D,20250807,000000,454.68,456.835,450.55,451.49,69080,0
+CVCO.US,D,20250808,000000,454.4,458.78,451.47,454.21,61765,0
+CVCO.US,D,20250811,000000,452.68,458.78043,443.82,450.4,67366,0
+CVCO.US,D,20250812,000000,455.7,476.49,455.7,474.18,68274,0
+CVCO.US,D,20250813,000000,474.58,498.36,474.23,495.53,196030,0
+CVCO.US,D,20250814,000000,484.02,488.65,481.1,483.35,180504,0
+CVCO.US,D,20250815,000000,487.14,489.07,474.54,480.22,93119,0
+CVCO.US,D,20250818,000000,479.02,486.66,479.02,484.03,154196,0
+CVCO.US,D,20250819,000000,483.79,497.25,483.79,489.27,151516,0
+CVCO.US,D,20250820,000000,489.27,492,480.5477,485.11,254325,0
+CVCO.US,D,20250821,000000,483.08,489.99,477.41,487.29,190571,0
+CVCO.US,D,20250822,000000,490.95,524.89,481.975,519.55,163155,0
+CVCO.US,D,20250825,000000,518.01,524.47,512.36,519.49,190650,0
+CVCO.US,D,20250826,000000,517.83,526.29,516.36,520.62,231449,0
+CVCO.US,D,20250827,000000,518.78,530.73,515,529.78,123019,0
+CVCO.US,D,20250828,000000,532.63,532.63,522.2022,530.38,128796,0
+CVCO.US,D,20250829,000000,530.38,536.57,508.805,530.49,99871,0
+CVCO.US,D,20250902,000000,524.11,528.6,523.27,524.71,59172,0
+CVCO.US,D,20250903,000000,522.32,533.6,522.32,533.6,172398,0
+CVCO.US,D,20250904,000000,536.4,556.75,536.4,555.24,319589,0
+CVCO.US,D,20250905,000000,558.88,568.97,542.335,545.84,170785,0
+CVCO.US,D,20250908,000000,544.93,550.75,536.635,546.19,166618,0
+CVCO.US,D,20250909,000000,541.58,548.095,533.305,541.74,141293,0
+CVCO.US,D,20250910,000000,539.8,546.0905,533.51,540.13,155598,0
+CVCO.US,D,20250911,000000,543.85,555.7,540.01,554.22,181229,0
+CVCO.US,D,20250912,000000,552.5,553.85,541.35,544.99,212007,0
+CVCO.US,D,20250915,000000,543.58,547.53,535.56,545.36,273678,0
+CVCO.US,D,20250916,000000,547.27,565.57,541,559.91,339179,0
+CVCO.US,D,20250917,000000,559.34,574.195,547.855,550.72,186856,0
+CVCO.US,D,20250918,000000,553.63,564.82,548.65,563.62,225753,0
+CVCO.US,D,20250919,000000,560.9,562.23,548.02,556.53,289119,0
+CVCO.US,D,20250922,000000,553.6,562.06,546.3875,560.7,140619,0
+CVCO.US,D,20250923,000000,563.2,575.32,560.9475,572.36,113039,0
+CVCO.US,D,20250924,000000,569.3,577.53,559.78,562.89,214897,0
+CVCO.US,D,20250925,000000,557.65,568.48,552.7425,557.37,196967,0
+CVCO.US,D,20250926,000000,557.9,572.88,557.9,572.47,125136,0
+CVCO.US,D,20250929,000000,575.78,586.55,573.18,585.63,224566,0
+CVCO.US,D,20250930,000000,589.4,600,571.3,580.73,179968,0
+CVCO.US,D,20251001,000000,577.63,592.93,577.55,587.11,251106,0
+CVCO.US,D,20251002,000000,584.89,591.88,574.261,588.98,184580,0
+CVCO.US,D,20251003,000000,589.26,596.39,568.98,570.43,126492,0
+CVCO.US,D,20251006,000000,570.63,570.63,495.31,498.6,351693,0
+CVCO.US,D,20251007,000000,497,506.46,490.8992,503.19,160252,0
+CVCO.US,D,20251008,000000,504,523.01,497.415,522.74,201755,0
+CVCO.US,D,20251009,000000,521.31,527.9599,506.44,506.85,158220,0
+CVCO.US,D,20251010,000000,506.85,511.55,494.59,497.78,175074,0
+CVCO.US,D,20251013,000000,502.43,502.43,488.275,493.35,179850,0
+CVCO.US,D,20251014,000000,490.22,513.45,486.47,510.97,137927,0
+CVCO.US,D,20251015,000000,511.33,532.005,500.4,529.66,134536,0
+CVCO.US,D,20251016,000000,529.29,544.015,527.15,540.47,134498,0
+CVCO.US,D,20251017,000000,533.95,557.08,530.0501,554.52,208166,0
+CVCO.US,D,20251020,000000,555.71,571.165,552.3101,571.165,96212,0
+CVCO.US,D,20251021,000000,570.31,580.155,559.9,577.68,125172,0
+CVCO.US,D,20251022,000000,579.72,579.72,559.21,572.89,116232,0
+CVCO.US,D,20251023,000000,574.18,595.4033,572.4,593.26,193733,0
+CVCO.US,D,20251024,000000,595.72,602.57,589.095,590.92,77429,0
+CVCO.US,D,20251027,000000,591.46,599.075,585.06,588.47,117551,0
+CVCO.US,D,20251028,000000,583.42,590.265,557.105,558.02,180668,0
+CVCO.US,D,20251029,000000,553.62,553.62,500.605,504.08,224395,0
+CVCO.US,D,20251030,000000,501.75,527.3,491.288,504,137126,0
+CVCO.US,D,20251031,000000,556.1,579.36,510.69,529.8,278634,0
+CVCO.US,D,20251103,000000,537.98,546.27,515.1625,535.42,184289,0
+CVCO.US,D,20251104,000000,531.63,545,521,530.74,130932,0
+CVCO.US,D,20251105,000000,532.49,576.02,532.49,559.95,201914,0
+CVCO.US,D,20251106,000000,553.26,586.89,553.26,573.88,187406,0
+CVCO.US,D,20251107,000000,575.39,577,565.0001,576.43,66921,0
+CVCO.US,D,20251110,000000,577.87,586.34,566.17,572.94,85753,0
+CVCO.US,D,20251111,000000,576.89,584.5625,573.42,576.48,62497,0
+CVCO.US,D,20251112,000000,581.7,582,562.07,562.08,91684,0
+CVCO.US,D,20251113,000000,557.62,562.07,548.97,550.21,53978,0
+CVCO.US,D,20251114,000000,541.15,561.7102,539.56,557.97,74855,0
+CVCO.US,D,20251117,000000,558.34,558.34,539.115,546.26,83955,0
+CVCO.US,D,20251118,000000,541.91,551.6,536.04,539.24,128156,0
+CVCO.US,D,20251119,000000,539.35,550.33,537,542.76,124041,0
+CVCO.US,D,20251120,000000,551.7,557.65,540.4061,544.16,78221,0
+CVCO.US,D,20251121,000000,547.28,577.1,541.96,573.39,123686,0
+CVCO.US,D,20251124,000000,569.98,576.2399,555.445,572.46,124662,0
+CVCO.US,D,20251125,000000,573.39,604.91,573.39,596.76,124264,0
+CVCO.US,D,20251126,000000,591.59,613.77,590.585,608.6,132220,0
+CVCO.US,D,20251128,000000,606.32,611.72,584.62,595.65,117230,0
+CVCO.US,D,20251201,000000,589.09,603.58,568.09,584.22,256334,0
+CVCO.US,D,20251202,000000,587.25,594.45,571.6,585.27,195831,0
+CVCO.US,D,20251203,000000,580,608.0599,580,586.69,237327,0
+CVCO.US,D,20251204,000000,586.59,593,573.3101,577.99,214585,0
+CVCO.US,D,20251205,000000,579.94,589.49,577.25,578.64,181356,0
+CVCO.US,D,20251208,000000,586.66,586.66,550.99,561.18,134970,0
+CVCO.US,D,20251209,000000,561.2,582.47,555.0192,569.85,125777,0
+CVCO.US,D,20251210,000000,574.72,602.76,571.64,597.39,200175,0
+CVCO.US,D,20251211,000000,604.24,613.04,598.515,600.47,189321,0
+CVCO.US,D,20251212,000000,601.48,614.1089,585,597.03,108986,0
+CVCO.US,D,20251215,000000,602.88,605.545,594.54,598.17,117317,0
+CVCO.US,D,20251216,000000,597.95,602.36,588.12,594.63,118100,0
+CVCO.US,D,20251217,000000,592.84,604.96,591.09,599.11,156367,0
+CVCO.US,D,20251218,000000,604,618.03,598.2262,614.03,241028,0
+CVCO.US,D,20251219,000000,610.08,615,594.45,605.01,225346,0
+CVCO.US,D,20251222,000000,610.97,617.915,600.23,601.57,103272,0
+CVCO.US,D,20251223,000000,601.01,611.4499,598.84,603.54,159937,0
+CVCO.US,D,20251224,000000,607.35,609.9952,602.28,603.72,59278,0
+CVCO.US,D,20251226,000000,605.4,606.435,591.7401,600.44,104000,0
+CVCO.US,D,20251229,000000,601.79,607,596.12,601.46,187985,0
+CVCO.US,D,20251230,000000,597.12,607.49,592.63,599.4,152790,0
+CVCO.US,D,20251231,000000,599.51,601.6857,590.37,590.74,136849,0
+CVCO.US,D,20260102,000000,587.51,594.54,570.485,591.56,233117,0
+CVCO.US,D,20260105,000000,588.89,610.945,588.89,594.13,170139,0
+CVCO.US,D,20260106,000000,591.19,603.3,575.3212,601.62,158872,0
+CVCO.US,D,20260107,000000,606.6,625.49,603.1,615.31,286303,0
+CVCO.US,D,20260108,000000,610.03,642.74,607.54,642.69,148773,0
+CVCO.US,D,20260109,000000,644,671.52,644,667.7,245118,0
+CVCO.US,D,20260112,000000,662.49,682.59,658.37,677.03,216120,0
+CVCO.US,D,20260113,000000,677,699.33,671.935,677.66,303308,0
+CVCO.US,D,20260114,000000,678.81,689.865,672.58,689.58,180724,0
+CVCO.US,D,20260115,000000,693.2,707.4,682.4,692.78,159193,0
+CVCO.US,D,20260116,000000,694.97,708.8996,684.865,697.76,185461,0
+CVCO.US,D,20260120,000000,680.2,696.21,655,684.56,215675,0
+CVCO.US,D,20260121,000000,684.19,704.5,680.75,697.4,179859,0
+CVCO.US,D,20260122,000000,695.95,713.005,676.98,683.83,165520,0
+CVCO.US,D,20260123,000000,678.03,684.29,664.515,667.29,152393,0
+CVCO.US,D,20260126,000000,669.1,672.24,652.71,657.02,201558,0
+CVCO.US,D,20260127,000000,653.1,658.885,631.99,632.89,179483,0
+CVCO.US,D,20260128,000000,635.65,641.14,611.34,616.11,171128,0
+CVCO.US,D,20260129,000000,615.33,633.73,612.81,617.5,196010,0
+CVCO.US,D,20260130,000000,548.6,550.985,490.0001,492.02,771255,0
+CVCO.US,D,20260202,000000,485.11,487.9899,453.069,465.8,431128,0
+CVCO.US,D,20260203,000000,462.43,487.58,451,482.65,330542,0
+CVCO.US,D,20260204,000000,487.36,509.6,487.36,505.46,352359,0
+CVCO.US,D,20260205,000000,514.89,530.92,512.18,522.96,328025,0
+CVCO.US,D,20260206,000000,520.48,547.355,520.48,538.73,213755,0
+CVCO.US,D,20260209,000000,538.73,555.72,535.72,554.2,219371,0
+CVCO.US,D,20260210,000000,561.45,570.66,548.13,567.38,193086,0
+CVCO.US,D,20260211,000000,567.1,581.235,559.905,569.09,168385,0
+CVCO.US,D,20260212,000000,576.33,584.67,567.2901,573.75,199995,0
+CVCO.US,D,20260213,000000,577.51,590.88,570.2801,590.38,187780,0
+CVCO.US,D,20260217,000000,587.76,599.5,566.59,585.29,166590,0
+CVCO.US,D,20260218,000000,587.69,599.49,583.74,583.84,151522,0
diff --git a/daily/us/nasdaq stocks/1/cwco.us.txt b/daily/us/nasdaq stocks/1/cwco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42b0f955bd2d9c65cb74ce574264b76afdd13ec2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cwco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWCO.US,D,20050225,000000,11.4474,11.4474,11.2547,11.2616,31514.24653782,0
+CWCO.US,D,20050228,000000,11.2378,11.397,11.0353,11.1311,69421.793572381,0
+CWCO.US,D,20050301,000000,11.0738,11.2547,11.0738,11.0817,95895.460418042,0
+CWCO.US,D,20050302,000000,10.9453,11.1311,10.889,10.9384,18453.459053657,0
+CWCO.US,D,20050303,000000,10.9937,10.9937,10.9137,10.9295,12850.341764378,0
+CWCO.US,D,20050304,000000,11.0876,11.0876,10.9048,11.0738,25733.059793339,0
+CWCO.US,D,20050307,000000,11.486,11.486,11.1074,11.3783,60566.885209116,0
+CWCO.US,D,20050308,000000,11.562,11.562,11.3031,11.3783,28114.738756676,0
+CWCO.US,D,20050309,000000,11.2962,11.3475,11.2547,11.2547,13818.594427043,0
+CWCO.US,D,20050310,000000,11.232,11.2547,10.9641,11.2181,37728.46582109,0
+CWCO.US,D,20050311,000000,11.145,11.145,11.0195,11.1311,14237.462350078,0
+CWCO.US,D,20050314,000000,10.9789,11.232,10.9789,11.232,17186.737701873,0
+CWCO.US,D,20050315,000000,11.1173,11.4691,11.1173,11.2181,29444.189121089,0
+CWCO.US,D,20050316,000000,11.2181,11.2181,11.0926,11.2112,16555.400542518,0
+CWCO.US,D,20050317,000000,11.3703,11.562,11.2181,11.5096,34257.123202905,0
+CWCO.US,D,20050318,000000,11.562,11.562,11.478,11.562,27552.201159559,0
+CWCO.US,D,20050321,000000,11.4938,11.562,11.478,11.486,36899.835799436,0
+CWCO.US,D,20050322,000000,11.478,12.6137,11.4474,12.3034,220469.20894815,0
+CWCO.US,D,20050323,000000,12.3034,12.5781,11.9504,11.9772,56490.511146548,0
+CWCO.US,D,20050324,000000,11.9416,12.0048,11.7597,11.8408,136940.46984229,0
+CWCO.US,D,20050328,000000,11.7429,11.8892,11.6688,11.7597,49383.921070727,0
+CWCO.US,D,20050329,000000,11.5758,11.905,11.5284,11.7597,89557.806626052,0
+CWCO.US,D,20050330,000000,12.0276,12.0276,11.7983,11.9416,50466.502417699,0
+CWCO.US,D,20050331,000000,11.7893,12.1205,11.6807,12.0503,69077.795761194,0
+CWCO.US,D,20050401,000000,12.1205,12.1739,12.0345,12.1125,68749.986082298,0
+CWCO.US,D,20050404,000000,12.2154,12.5781,12.2154,12.5563,206134.61780432,0
+CWCO.US,D,20050405,000000,12.6009,12.7788,12.4536,12.6483,84597.155837078,0
+CWCO.US,D,20050406,000000,12.8084,13.0624,12.7284,12.9903,207450.91531124,0
+CWCO.US,D,20050407,000000,12.9557,13.0782,12.8934,13.012,44291.741706889,0
+CWCO.US,D,20050408,000000,13.099,13.3876,13.0229,13.0624,85129.340686151,0
+CWCO.US,D,20050411,000000,13.0782,13.1286,12.9903,13.0782,36481.979634671,0
+CWCO.US,D,20050412,000000,12.9764,13.0308,12.1739,12.4625,124762.94732626,0
+CWCO.US,D,20050413,000000,12.5327,13.1534,12.5327,12.7639,57788.597004645,0
+CWCO.US,D,20050414,000000,12.8815,13.1534,12.7026,12.845,69096.007410022,0
+CWCO.US,D,20050415,000000,13.093,13.6574,12.9764,13.1236,174471.64280108,0
+CWCO.US,D,20050418,000000,13.6653,13.6653,13.1998,13.5319,215876.83816879,0
+CWCO.US,D,20050419,000000,13.7127,13.7434,13.4706,13.5655,56183.948391284,0
+CWCO.US,D,20050420,000000,13.7513,13.7513,13.2857,13.3391,90620.152807659,0
+CWCO.US,D,20050421,000000,13.1158,13.6515,13.0229,13.0229,80820.262221896,0
+CWCO.US,D,20050422,000000,12.9251,13.093,11.9554,12.1205,262956.98566284,0
+CWCO.US,D,20050425,000000,11.8052,12.4852,11.5562,11.8665,193655.59132438,0
+CWCO.US,D,20050426,000000,11.8329,12.8608,11.8329,12.3034,115889.82731416,0
+CWCO.US,D,20050427,000000,12.1205,12.753,12.1205,12.2154,78163.385009609,0
+CWCO.US,D,20050428,000000,12.2154,12.9903,11.8101,11.9554,91527.699974232,0
+CWCO.US,D,20050429,000000,12.0661,12.755,11.8259,12.2233,87710.336028322,0
+CWCO.US,D,20050502,000000,12.3162,12.5633,11.9416,12.2154,46826.196168724,0
+CWCO.US,D,20050503,000000,12.338,12.5929,12.2154,12.2717,41594.394163873,0
+CWCO.US,D,20050504,000000,12.3893,12.845,12.3893,12.8252,63356.302754537,0
+CWCO.US,D,20050505,000000,12.845,12.9685,12.7372,12.8934,28238.173265397,0
+CWCO.US,D,20050506,000000,12.9903,13.0169,12.6641,12.7788,33657.150549863,0
+CWCO.US,D,20050509,000000,12.6641,13.7217,12.6641,13.0782,111714.30094131,0
+CWCO.US,D,20050510,000000,13.0387,13.1158,12.9171,12.9171,17597.511558762,0
+CWCO.US,D,20050511,000000,12.5781,13.352,11.8259,12.7936,284145.22731543,0
+CWCO.US,D,20050512,000000,13.0466,13.2631,12.753,13.0535,101005.85143071,0
+CWCO.US,D,20050513,000000,13.4212,13.7513,13.093,13.2304,84271.369674719,0
+CWCO.US,D,20050516,000000,13.3767,13.3767,13.1356,13.1356,21007.136922588,0
+CWCO.US,D,20050517,000000,12.8756,13.2087,12.8756,13.0051,23681.214025434,0
+CWCO.US,D,20050518,000000,13.1534,13.1534,12.5929,12.6641,94566.01005363,0
+CWCO.US,D,20050519,000000,12.586,12.7026,12.1591,12.1807,91678.451956194,0
+CWCO.US,D,20050520,000000,12.1205,12.1591,11.8101,12.1274,93537.051894873,0
+CWCO.US,D,20050523,000000,11.991,12.2154,11.9624,11.9772,122947.85299311,0
+CWCO.US,D,20050524,000000,11.9772,12.3034,11.9278,11.9416,97260.32232184,0
+CWCO.US,D,20050525,000000,11.8526,11.9624,11.7735,11.9416,41936.368458525,0
+CWCO.US,D,20050526,000000,12.0582,12.8084,12.0582,12.5485,91302.077880424,0
+CWCO.US,D,20050527,000000,12.4101,12.9409,12.3034,12.8934,72803.089704698,0
+CWCO.US,D,20050531,000000,12.9903,13.1929,12.9409,13.1682,92894.585394567,0
+CWCO.US,D,20050601,000000,13.2087,13.2087,12.9764,13.0387,66717.36372149,0
+CWCO.US,D,20050602,000000,13.093,13.093,12.8084,12.9764,57384.905455634,0
+CWCO.US,D,20050603,000000,13.012,13.099,12.8608,12.9685,24376.291955686,0
+CWCO.US,D,20050606,000000,12.9903,13.3303,12.9903,13.2087,50685.04220363,0
+CWCO.US,D,20050607,000000,13.3876,13.7513,13.3876,13.6297,113685.20604777,0
+CWCO.US,D,20050608,000000,13.946,14.199,13.7928,13.9806,271378.86148731,0
+CWCO.US,D,20050609,000000,14.1832,14.4739,13.9302,13.9964,177288.37781974,0
+CWCO.US,D,20050610,000000,14.1121,14.4739,14.1121,14.4224,177863.05651607,0
+CWCO.US,D,20050613,000000,14.6546,14.6902,13.8344,13.9006,183972.05293946,0
+CWCO.US,D,20050614,000000,14.0607,14.3078,14.0607,14.1387,175512.74205905,0
+CWCO.US,D,20050615,000000,14.3285,14.3285,13.946,14.1477,60608.367298112,0
+CWCO.US,D,20050616,000000,14.1605,14.3522,14.1605,14.199,101391.33133089,0
+CWCO.US,D,20050617,000000,14.2791,14.291,14.0973,14.1121,59570.303314941,0
+CWCO.US,D,20050620,000000,14.2228,14.2228,13.8502,13.866,94579.162911117,0
+CWCO.US,D,20050621,000000,13.8966,14.2148,13.8076,13.9144,67412.441651742,0
+CWCO.US,D,20050622,000000,14.1477,14.1477,13.9302,13.9598,111205.38653241,0
+CWCO.US,D,20050623,000000,13.9668,14.2554,13.9668,14.0923,91237.32535126,0
+CWCO.US,D,20050624,000000,14.1605,14.1605,13.7513,13.7859,102187.58508796,0
+CWCO.US,D,20050627,000000,13.7859,14.1121,13.7513,13.9381,70699.644265115,0
+CWCO.US,D,20050628,000000,14.4501,14.6546,14.1387,14.3799,97212.769683235,0
+CWCO.US,D,20050629,000000,14.6478,14.6478,13.9964,14.0023,88867.78748714,0
+CWCO.US,D,20050630,000000,14.0023,14.032,13.7513,14.032,122008.94132023,0
+CWCO.US,D,20050701,000000,14.1773,14.1773,13.858,13.9144,77560.377081764,0
+CWCO.US,D,20050705,000000,14.0527,14.0685,13.858,14.0369,57399.07007139,0
+CWCO.US,D,20050706,000000,14.0923,14.2554,14.0113,14.1605,72093.847158692,0
+CWCO.US,D,20050707,000000,14.291,14.291,13.858,13.9006,82549.357102247,0
+CWCO.US,D,20050708,000000,13.9223,13.9302,13.8432,13.9302,47948.236088155,0
+CWCO.US,D,20050711,000000,14.0369,14.0369,13.8502,14.0369,50637.489565025,0
+CWCO.US,D,20050712,000000,14.2228,14.6546,14.1477,14.4739,116142.76688121,0
+CWCO.US,D,20050713,000000,14.6546,14.6546,14.4877,14.5687,119515.96894738,0
+CWCO.US,D,20050714,000000,14.6546,14.8365,13.946,14.1121,127213.42585184,0
+CWCO.US,D,20050715,000000,14.1121,14.797,14.1121,14.7506,72734.290142461,0
+CWCO.US,D,20050718,000000,15.0105,15.1084,14.291,14.3947,118598.30419813,0
+CWCO.US,D,20050719,000000,14.6388,14.8207,14.4303,14.8207,86104.675656693,0
+CWCO.US,D,20050720,000000,14.8207,14.9878,14.5746,14.8662,90425.895220165,0
+CWCO.US,D,20050721,000000,14.8731,14.8879,14.6616,14.7693,78153.267426927,0
+CWCO.US,D,20050722,000000,14.7278,14.8049,14.6181,14.7426,74323.7623818,0
+CWCO.US,D,20050725,000000,14.7506,14.973,14.7061,14.8435,43469.182234844,0
+CWCO.US,D,20050726,000000,14.9512,15.1973,14.8365,15.1084,109819.27770498,0
+CWCO.US,D,20050727,000000,15.1973,15.7399,14.9512,15.0906,122265.92792035,0
+CWCO.US,D,20050728,000000,15.1232,15.6263,15.1232,15.5442,89277.549585761,0
+CWCO.US,D,20050729,000000,15.5076,16.2648,15.5076,16.0957,131032.81331428,0
+CWCO.US,D,20050801,000000,16.1353,16.1521,15.6085,15.7696,121709.46087283,0
+CWCO.US,D,20050802,000000,15.9999,15.9999,15.4128,15.7923,71372.463513467,0
+CWCO.US,D,20050803,000000,15.6303,16.0661,15.5601,15.9623,59148.400117103,0
+CWCO.US,D,20050804,000000,15.9228,15.9228,15.5947,15.6806,47270.358048462,0
+CWCO.US,D,20050805,000000,15.5867,15.9228,14.8939,14.9433,110597.31981322,0
+CWCO.US,D,20050808,000000,15.0174,15.5076,14.199,14.6043,141787.80370522,0
+CWCO.US,D,20050809,000000,14.7061,15.059,14.2416,14.6902,124001.09335031,0
+CWCO.US,D,20050810,000000,14.6546,14.8365,14.1121,14.1477,125476.23690534,0
+CWCO.US,D,20050811,000000,14.0685,14.1477,13.6673,13.6811,143116.24231136,0
+CWCO.US,D,20050812,000000,13.6357,13.6743,12.8084,13.1286,316652.00871436,0
+CWCO.US,D,20050815,000000,13.0229,14.284,13.0229,14.1387,117780.80351742,0
+CWCO.US,D,20050816,000000,14.2416,14.5529,14.2287,14.2791,77670.658732997,0
+CWCO.US,D,20050817,000000,14.3453,14.5391,13.8432,14.0973,241387.31114313,0
+CWCO.US,D,20050818,000000,13.9668,14.0755,13.4528,14.0023,136564.09576652,0
+CWCO.US,D,20050819,000000,14.0755,14.4571,14.0607,14.4224,45020.207659991,0
+CWCO.US,D,20050822,000000,14.6181,14.7061,13.9668,14.1704,76132.786165337,0
+CWCO.US,D,20050823,000000,14.1121,14.6546,14.1121,14.5094,77358.025428125,0
+CWCO.US,D,20050824,000000,14.4017,14.7753,14.4017,14.6824,56344.817955927,0
+CWCO.US,D,20050825,000000,15.9228,15.9228,14.7822,14.8731,96815.148683833,0
+CWCO.US,D,20050826,000000,15.1607,15.1607,14.4739,14.5608,82986.436674108,0
+CWCO.US,D,20050829,000000,14.8583,14.8583,14.4827,14.6122,64812.222902474,0
+CWCO.US,D,20050830,000000,14.7565,15.1232,14.6754,15.0965,83781.678672911,0
+CWCO.US,D,20050831,000000,15.1084,15.1538,14.6546,15.0678,94716.762035592,0
+CWCO.US,D,20050901,000000,15.059,15.5442,15.059,15.48,92516.187802261,0
+CWCO.US,D,20050902,000000,15.5601,15.6085,15.0758,15.2062,49792.671411079,0
+CWCO.US,D,20050906,000000,15.1973,15.8408,14.4945,14.8801,76673.065080555,0
+CWCO.US,D,20050907,000000,14.7634,15.051,14.2554,14.2712,90640.387973023,0
+CWCO.US,D,20050908,000000,14.5262,15.0026,14.2554,14.3216,61191.140060594,0
+CWCO.US,D,20050909,000000,14.5025,15.0026,14.4739,15.0026,67239.430987879,0
+CWCO.US,D,20050912,000000,15.0758,15.1973,14.6902,14.8287,58583.839003449,0
+CWCO.US,D,20050913,000000,14.4739,14.9057,14.4659,14.6181,66061.744363697,0
+CWCO.US,D,20050914,000000,15.0174,15.1469,14.5183,14.5964,56275.006635421,0
+CWCO.US,D,20050915,000000,14.8049,14.8287,14.3216,14.4441,26841.946855284,0
+CWCO.US,D,20050916,000000,14.4441,14.5025,14.3453,14.4441,43038.173212591,0
+CWCO.US,D,20050919,000000,14.5094,14.5094,13.8225,14.1199,82290.346985588,0
+CWCO.US,D,20050920,000000,14.1121,14.1121,13.9302,13.9381,92341.153621863,0
+CWCO.US,D,20050921,000000,14.1051,14.208,13.8076,13.858,58027.37195594,0
+CWCO.US,D,20050922,000000,14.0607,14.0607,12.9329,13.6673,155126.82471313,0
+CWCO.US,D,20050923,000000,13.7355,14.5094,13.6228,14.1911,107434.56346684,0
+CWCO.US,D,20050926,000000,14.284,14.3522,13.5655,14.3522,75946.622643988,0
+CWCO.US,D,20050927,000000,14.372,14.4571,14.3285,14.4303,60872.436206111,0
+CWCO.US,D,20050928,000000,14.5025,14.5025,14.2148,14.4739,49938.364601699,0
+CWCO.US,D,20050929,000000,14.4501,14.4659,14.1832,14.3285,42984.550024377,0
+CWCO.US,D,20050930,000000,14.4571,14.5094,13.9381,14.5094,46396.19890474,0
+CWCO.US,D,20051003,000000,14.3453,14.4086,13.953,13.9668,55740.798269813,0
+CWCO.US,D,20051004,000000,13.9895,14.0755,13.2373,13.6574,65687.393804464,0
+CWCO.US,D,20051005,000000,13.5912,13.7355,13.3391,13.525,46821.137377383,0
+CWCO.US,D,20051006,000000,13.4617,13.5319,13.0308,13.0862,82279.217644638,0
+CWCO.US,D,20051007,000000,13.0229,13.7513,12.8608,13.1998,37330.844821689,0
+CWCO.US,D,20051010,000000,13.1998,13.352,13.0229,13.093,31769.209621406,0
+CWCO.US,D,20051011,000000,13.0229,13.2759,12.1807,12.2806,93872.955639915,0
+CWCO.US,D,20051012,000000,12.0503,12.1591,11.4474,11.6154,172756.71253649,0
+CWCO.US,D,20051013,000000,11.5562,11.7597,11.397,11.5996,113313.89076333,0
+CWCO.US,D,20051014,000000,11.397,12.0859,11.397,11.998,99921.2465672,0
+CWCO.US,D,20051017,000000,12.3034,12.4101,11.397,11.8329,116260.13084032,0
+CWCO.US,D,20051018,000000,11.9198,12.1274,11.5758,11.6737,38937.516951586,0
+CWCO.US,D,20051019,000000,11.5758,11.7519,10.9453,11.0738,101054.41582758,0
+CWCO.US,D,20051020,000000,11.2754,11.5502,11.0738,11.1806,79438.200427539,0
+CWCO.US,D,20051021,000000,11.1173,11.4118,10.971,11.2873,104019.87931167,0
+CWCO.US,D,20051024,000000,11.2547,11.912,11.0738,11.145,105249.16560753,0
+CWCO.US,D,20051025,000000,11.1311,11.654,11.1074,11.5562,81317.035531582,0
+CWCO.US,D,20051026,000000,11.6737,11.6807,11.2181,11.3624,103162.92005851,0
+CWCO.US,D,20051027,000000,11.3624,11.486,11.2181,11.2962,36885.671183682,0
+CWCO.US,D,20051028,000000,11.5758,11.9346,11.3259,11.7983,64350.861132175,0
+CWCO.US,D,20051031,000000,11.9416,13.3471,11.9198,13.3471,138572.43592889,0
+CWCO.US,D,20051101,000000,13.3876,14.0685,12.6878,13.3827,91552.993930938,0
+CWCO.US,D,20051102,000000,13.3827,13.3827,12.8529,12.9685,52875.498854277,0
+CWCO.US,D,20051103,000000,12.8815,13.3767,12.845,13.0229,28293.819970147,0
+CWCO.US,D,20051104,000000,13.2087,13.2087,12.845,12.9171,16943.915717506,0
+CWCO.US,D,20051107,000000,12.8331,13.2453,12.7708,12.7788,42273.283961835,0
+CWCO.US,D,20051108,000000,13.093,13.3391,12.8677,13.2917,92998.796496192,0
+CWCO.US,D,20051109,000000,13.8966,13.8966,12.9557,13.0862,58380.475591541,0
+CWCO.US,D,20051110,000000,12.9557,13.2453,12.7372,13.1158,40805.222714679,0
+CWCO.US,D,20051111,000000,12.9013,13.7285,12.9013,13.5744,35708.996317768,0
+CWCO.US,D,20051114,000000,13.607,13.7513,13.3698,13.5576,40402.542923937,0
+CWCO.US,D,20051115,000000,13.8966,13.9895,13.3827,13.7859,34867.213438628,0
+CWCO.US,D,20051116,000000,13.953,13.953,13.2631,13.5448,30258.654526987,0
+CWCO.US,D,20051117,000000,13.7434,13.858,13.4014,13.6743,36614.519967805,0
+CWCO.US,D,20051118,000000,13.52,13.6515,13.4212,13.5052,21789.226063905,0
+CWCO.US,D,20051121,000000,13.8966,13.8966,13.4212,13.7285,32854.826243183,0
+CWCO.US,D,20051122,000000,13.7513,13.9598,13.607,13.8136,28384.878214285,0
+CWCO.US,D,20051123,000000,13.6574,14.1387,13.6435,14.032,41659.146693038,0
+CWCO.US,D,20051125,000000,13.9668,14.1605,13.8007,14.0113,8047.5252652441,0
+CWCO.US,D,20051128,000000,14.1605,14.3127,13.9223,14.0369,33050.095588945,0
+CWCO.US,D,20051129,000000,13.9747,14.3602,13.9747,14.1605,17912.168380171,0
+CWCO.US,D,20051130,000000,14.3216,14.3602,13.9074,14.0685,35396.363012894,0
+CWCO.US,D,20051201,000000,14.2554,14.2554,13.9223,13.9806,28761.252290055,0
+CWCO.US,D,20051202,000000,13.9806,14.1477,13.8748,14.1121,31909.844020686,0
+CWCO.US,D,20051205,000000,13.866,14.208,13.866,14.1911,37515.996584769,0
+CWCO.US,D,20051206,000000,14.2554,14.7634,14.0923,14.6616,83190.811844284,0
+CWCO.US,D,20051207,000000,14.7634,14.7634,14.3859,14.5025,36452.638644894,0
+CWCO.US,D,20051208,000000,14.3947,14.5311,14.3799,14.4739,31606.316540227,0
+CWCO.US,D,20051209,000000,14.6181,14.6388,14.4373,14.5183,189917.14452338,0
+CWCO.US,D,20051212,000000,14.6181,14.6181,14.4373,14.4827,78078.397315081,0
+CWCO.US,D,20051213,000000,14.5094,14.7278,14.4373,14.6902,73457.697304222,0
+CWCO.US,D,20051214,000000,14.6181,15.138,14.4303,14.5094,70357.669970465,0
+CWCO.US,D,20051215,000000,14.5094,14.9947,14.372,14.797,39455.537184904,0
+CWCO.US,D,20051216,000000,14.9798,14.9798,14.8365,14.9798,30924.391467461,0
+CWCO.US,D,20051219,000000,14.7693,14.9878,14.5746,14.6043,31817.774018279,0
+CWCO.US,D,20051220,000000,14.625,14.9798,14.3947,14.6546,44614.492594444,0
+CWCO.US,D,20051221,000000,14.8365,14.8365,14.1605,14.3859,40981.268653345,0
+CWCO.US,D,20051222,000000,14.3661,14.8049,14.2346,14.3799,23030.653458983,0
+CWCO.US,D,20051223,000000,14.6181,14.8365,14.3216,14.7506,31666.01027805,0
+CWCO.US,D,20051227,000000,14.8287,14.8365,14.6181,14.8365,17057.232643545,0
+CWCO.US,D,20051228,000000,14.4945,14.8207,14.0923,14.4739,26323.926621966,0
+CWCO.US,D,20051229,000000,14.8207,14.8207,14.4373,14.4373,93809.214869019,0
+CWCO.US,D,20051230,000000,14.3947,14.8365,14.3947,14.6824,26631.501135499,0
+CWCO.US,D,20060103,000000,14.4373,14.6478,14.3602,14.3661,80401.394298863,0
+CWCO.US,D,20060104,000000,14.291,14.6754,14.291,14.6043,79702.269335539,0
+CWCO.US,D,20060105,000000,14.6824,14.6824,14.3602,14.4659,46666.338362348,0
+CWCO.US,D,20060106,000000,14.3799,14.4739,14.3602,14.4501,34068.93616502,0
+CWCO.US,D,20060109,000000,14.3285,14.9433,14.3285,14.4739,66693.081523053,0
+CWCO.US,D,20060110,000000,14.6546,15.6806,14.6546,15.6539,110763.24816921,0
+CWCO.US,D,20060111,000000,15.5166,15.5314,14.8365,15.3436,64503.636630673,0
+CWCO.US,D,20060112,000000,15.907,16.2816,15.2912,15.8476,87608.148443235,0
+CWCO.US,D,20060113,000000,15.6263,16.4179,15.5669,15.9929,39326.032126575,0
+CWCO.US,D,20060117,000000,15.907,15.9515,14.8435,14.9057,67112.961204355,0
+CWCO.US,D,20060118,000000,15.3653,15.3792,14.6122,15.1973,49805.824268566,0
+CWCO.US,D,20060119,000000,15.6984,15.6984,14.9205,15.5076,102759.22850949,0
+CWCO.US,D,20060120,000000,15.3495,15.48,14.9798,15.0312,48127.317301626,0
+CWCO.US,D,20060123,000000,14.9354,15.4414,14.8801,15.1024,34511.074528222,0
+CWCO.US,D,20060124,000000,14.973,15.3436,14.973,15.1973,35010.883112711,0
+CWCO.US,D,20060125,000000,15.2685,15.6619,15.0965,15.3851,64061.498267471,0
+CWCO.US,D,20060126,000000,15.6303,15.9228,15.2971,15.5947,54788.73373944,0
+CWCO.US,D,20060127,000000,15.9228,16.2816,15.7053,16.246,71960.29506729,0
+CWCO.US,D,20060130,000000,16.3517,17.2986,16.3517,16.9151,70827.125806908,0
+CWCO.US,D,20060131,000000,17.0782,17.0782,16.5089,16.6156,181387.0105642,0
+CWCO.US,D,20060201,000000,16.6246,16.8173,16.3033,16.4179,43898.167740559,0
+CWCO.US,D,20060202,000000,16.2954,16.7313,16.246,16.3439,50666.830554802,0
+CWCO.US,D,20060203,000000,16.579,16.9358,16.3181,16.4259,27593.683248555,0
+CWCO.US,D,20060206,000000,16.3517,16.4347,15.4938,15.7172,40053.486321408,0
+CWCO.US,D,20060207,000000,15.8912,15.8981,15.4068,15.7251,27059.474882946,0
+CWCO.US,D,20060208,000000,15.5601,15.8476,15.5601,15.6173,30712.933989408,0
+CWCO.US,D,20060209,000000,15.5601,16.2351,15.5601,15.6697,66045.556231406,0
+CWCO.US,D,20060210,000000,15.4938,16.1155,15.3851,15.6025,54675.416813401,0
+CWCO.US,D,20060213,000000,15.8318,15.8318,15.1232,15.3584,53757.752064146,0
+CWCO.US,D,20060214,000000,15.3792,15.9287,15.3278,15.8408,32707.109536025,0
+CWCO.US,D,20060215,000000,15.907,17.4577,15.8546,16.9982,85557.314433598,0
+CWCO.US,D,20060216,000000,16.9982,17.6188,16.4121,17.4271,111669.78357751,0
+CWCO.US,D,20060217,000000,17.3658,17.9273,17.3658,17.5042,70577.221514664,0
+CWCO.US,D,20060221,000000,18.1941,18.1941,16.9902,17.4054,102191.63212104,0
+CWCO.US,D,20060222,000000,17.2838,18.114,17.2838,17.9095,46378.99901418,0
+CWCO.US,D,20060223,000000,18.0932,18.5262,17.6653,18.5262,84620.426277247,0
+CWCO.US,D,20060224,000000,18.368,18.5004,17.1305,18.286,116999.72613437,0
+CWCO.US,D,20060227,000000,18.8168,19.6836,17.6574,19.3297,202377.9593545,0
+CWCO.US,D,20060228,000000,19.3959,20.0176,18.8306,19.4919,100215.66822325,0
+CWCO.US,D,20060301,000000,19.5047,20.155,19.5047,19.7201,105408.01165563,0
+CWCO.US,D,20060302,000000,20.3299,20.6117,19.3959,19.7567,92113.508011519,0
+CWCO.US,D,20060303,000000,19.5115,19.6836,19.1785,19.4147,53907.492287839,0
+CWCO.US,D,20060306,000000,19.2546,19.8881,19.2546,19.7498,112579.35426062,0
+CWCO.US,D,20060307,000000,19.5323,19.8427,19.1023,19.1023,57206.836000432,0
+CWCO.US,D,20060308,000000,19.0125,19.4513,18.8948,18.9086,37978.370113335,0
+CWCO.US,D,20060309,000000,18.888,19.2932,18.2237,18.3749,76242.056058303,0
+CWCO.US,D,20060310,000000,18.2662,18.7871,18.1436,18.7594,58552.474497135,0
+CWCO.US,D,20060313,000000,18.8168,19.9029,18.8168,19.1785,56372.135429169,0
+CWCO.US,D,20060314,000000,19.4513,20.0344,19.3465,19.6193,149392.17884899,0
+CWCO.US,D,20060315,000000,19.7201,19.9662,19.2348,19.3653,59609.761887401,0
+CWCO.US,D,20060316,000000,19.2348,20.1925,19.2348,19.8347,99834.235356135,0
+CWCO.US,D,20060317,000000,20.1925,20.2193,19.0549,19.0678,102808.80466464,0
+CWCO.US,D,20060320,000000,19.3959,19.5393,18.286,18.5746,68979.655209179,0
+CWCO.US,D,20060321,000000,18.3888,19.6836,18.2237,19.4582,101179.87385284,0
+CWCO.US,D,20060322,000000,19.1321,19.2546,18.6369,18.7278,64312.414317983,0
+CWCO.US,D,20060323,000000,18.8168,19.6193,18.7782,19.3376,70974.842514065,0
+CWCO.US,D,20060324,000000,19.6568,20.5612,19.5877,20.5533,110127.86397678,0
+CWCO.US,D,20060327,000000,20.5533,20.9141,19.6964,19.8061,110657.01355105,0
+CWCO.US,D,20060328,000000,20.2529,20.4446,19.65,19.7804,125461.06053132,0
+CWCO.US,D,20060329,000000,19.8881,19.8881,17.2324,17.4429,848247.00271596,0
+CWCO.US,D,20060330,000000,17.6356,18.3749,16.7639,17.014,867625.20882675,0
+CWCO.US,D,20060331,000000,16.9606,18.3077,16.93,17.7236,179040.74314026,0
+CWCO.US,D,20060403,000000,18.1496,18.286,17.8452,17.9589,74055.646440727,0
+CWCO.US,D,20060404,000000,18.121,18.2306,17.7325,17.9183,71874.295614493,0
+CWCO.US,D,20060405,000000,17.8531,18.114,17.4805,17.8817,86298.933244187,0
+CWCO.US,D,20060406,000000,18.0557,18.1436,17.78,17.8739,75429.61416894,0
+CWCO.US,D,20060407,000000,18.1624,18.1624,17.6188,17.6574,28931.227679111,0
+CWCO.US,D,20060410,000000,17.5121,18.0171,17.0218,17.1365,75358.791090166,0
+CWCO.US,D,20060411,000000,17.1523,17.6129,17.014,17.3896,47340.169368968,0
+CWCO.US,D,20060412,000000,17.9095,17.9095,16.9358,17.35,47302.734313045,0
+CWCO.US,D,20060413,000000,17.4745,17.4745,17.1869,17.4429,29359.201426559,0
+CWCO.US,D,20060417,000000,17.5497,17.5655,17.0713,17.1137,59006.753959555,0
+CWCO.US,D,20060418,000000,16.3181,17.2007,16.3181,17.0782,70423.434257897,0
+CWCO.US,D,20060419,000000,16.8301,17.0713,16.2954,17.005,122951.90002618,0
+CWCO.US,D,20060420,000000,16.9062,17.7236,16.3261,17.4953,105895.6791409,0
+CWCO.US,D,20060421,000000,17.6712,18.4936,17.6712,18.0932,90098.085541269,0
+CWCO.US,D,20060424,000000,18.0932,18.4085,17.9273,17.9411,61608.99622536,0
+CWCO.US,D,20060425,000000,18.1694,18.4224,17.3658,18.0636,103134.59082699,0
+CWCO.US,D,20060426,000000,18.2573,19.4919,17.78,19.4424,143815.36727469,0
+CWCO.US,D,20060427,000000,19.5393,19.9029,18.7782,19.9029,128673.39303285,0
+CWCO.US,D,20060428,000000,19.9494,20.0818,19.3228,19.4098,75719.988791912,0
+CWCO.US,D,20060501,000000,19.7636,20.0176,19.299,19.3376,44960.513922167,0
+CWCO.US,D,20060502,000000,19.5719,20.1925,19.299,20.1925,55841.974096633,0
+CWCO.US,D,20060503,000000,20.2401,20.5533,19.7498,20.5148,89590.182890634,0
+CWCO.US,D,20060504,000000,20.6245,21.2541,20.1925,20.8992,76786.382006593,0
+CWCO.US,D,20060505,000000,20.8578,21.3925,20.5,20.8064,35310.363560098,0
+CWCO.US,D,20060508,000000,21.0742,21.0742,19.9109,20.0818,57141.071712999,0
+CWCO.US,D,20060509,000000,20.0818,21.1325,19.1785,20.7984,118697.45650841,0
+CWCO.US,D,20060510,000000,21.2838,22.8977,21.175,22.4698,306294.63932282,0
+CWCO.US,D,20060511,000000,22.3048,23.0045,21.2116,22.0744,94873.584567162,0
+CWCO.US,D,20060512,000000,22.1811,22.4579,21.607,22.0675,106535.11036641,0
+CWCO.US,D,20060515,000000,21.7068,22.0596,19.4019,20.4782,212898.22182722,0
+CWCO.US,D,20060516,000000,19.6104,21.4636,19.6104,20.9773,135866.99431973,0
+CWCO.US,D,20060517,000000,21.0377,21.0377,19.6894,20.4535,91312.195463106,0
+CWCO.US,D,20060518,000000,20.0888,21.094,20.0888,20.2775,71514.109671015,0
+CWCO.US,D,20060519,000000,20.7401,21.0821,19.4513,20.3013,80699.862987982,0
+CWCO.US,D,20060522,000000,20.1995,20.5533,19.1785,20.4684,113089.2804278,0
+CWCO.US,D,20060523,000000,20.2529,20.9437,19.8269,20.8914,63952.228374506,0
+CWCO.US,D,20060524,000000,21.1898,21.3411,20.493,21.0663,83040.059862322,0
+CWCO.US,D,20060525,000000,21.0159,21.2541,20.3636,21.1325,43857.697409831,0
+CWCO.US,D,20060526,000000,21.3411,21.5654,20.9517,21.4785,38929.422885441,0
+CWCO.US,D,20060530,000000,21.7068,22.7594,21.7068,22.6655,119806.34357036,0
+CWCO.US,D,20060531,000000,22.9759,22.9759,21.3855,21.3855,154118.10171974,0
+CWCO.US,D,20060601,000000,21.3638,21.9282,20.9863,21.3855,70608.586020977,0
+CWCO.US,D,20060602,000000,21.6613,22.021,21.1612,21.3045,103369.31874522,0
+CWCO.US,D,20060605,000000,21.5595,21.7068,21.2679,21.599,81717.691805788,0
+CWCO.US,D,20060606,000000,21.5318,21.5318,21.0159,21.4705,69168.854005332,0
+CWCO.US,D,20060607,000000,21.4133,21.7453,21.094,21.2679,117739.32142843,0
+CWCO.US,D,20060608,000000,21.2116,21.9074,20.6245,21.8244,169770.00212876,0
+CWCO.US,D,20060609,000000,21.9974,22.0596,21.3411,21.4864,63954.251891042,0
+CWCO.US,D,20060612,000000,21.7384,21.8916,20.3013,20.9141,214824.60956987,0
+CWCO.US,D,20060613,000000,20.8578,21.0525,20.0482,20.1995,190359.28288659,0
+CWCO.US,D,20060614,000000,19.9029,20.3705,19.6104,19.7567,83042.083378859,0
+CWCO.US,D,20060615,000000,19.6708,20.3438,19.6708,20.2123,37081.952287712,0
+CWCO.US,D,20060616,000000,20.155,20.4446,19.6104,19.7567,28239.185023664,0
+CWCO.US,D,20060619,000000,19.9732,19.9732,18.2811,18.6319,125108.96865398,0
+CWCO.US,D,20060620,000000,18.6319,19.1587,18.4688,18.7061,66130.543925935,0
+CWCO.US,D,20060621,000000,19.0915,19.6658,18.9808,19.5115,37441.126472923,0
+CWCO.US,D,20060622,000000,19.6262,19.6568,18.5262,18.6715,47090.265076723,0
+CWCO.US,D,20060623,000000,18.623,19.3584,18.5004,18.7061,62939.458348039,0
+CWCO.US,D,20060626,000000,18.967,18.967,17.773,18.032,108113.4532648,0
+CWCO.US,D,20060627,000000,17.9835,18.6715,17.8106,18.3157,111365.24433878,0
+CWCO.US,D,20060628,000000,18.6369,18.9383,16.2351,17.2324,544708.39291572,0
+CWCO.US,D,20060629,000000,17.4518,17.8313,16.8093,16.9358,369106.61612907,0
+CWCO.US,D,20060630,000000,16.9982,18.0932,16.8983,17.7968,157327.39894647,0
+CWCO.US,D,20060703,000000,17.7444,17.8234,17.4054,17.5655,24491.63239826,0
+CWCO.US,D,20060705,000000,17.5872,18.2741,17.5872,18.0171,99474.049412656,0
+CWCO.US,D,20060706,000000,18.2741,18.8504,18.2741,18.3819,139522.47694273,0
+CWCO.US,D,20060707,000000,18.3305,18.6635,18.0932,18.2079,38708.859582974,0
+CWCO.US,D,20060710,000000,18.201,18.5677,17.4745,17.7236,105801.58562197,0
+CWCO.US,D,20060711,000000,17.6712,18.0409,17.4142,17.6188,58761.908458652,0
+CWCO.US,D,20060712,000000,17.7325,17.7325,17.2235,17.4429,41802.816367122,0
+CWCO.US,D,20060713,000000,17.3826,17.4054,16.4881,16.4881,88320.426264046,0
+CWCO.US,D,20060714,000000,16.6097,16.6097,15.5947,15.7528,176153.18504282,0
+CWCO.US,D,20060717,000000,15.9702,15.9702,15.1973,15.4276,203570.82235271,0
+CWCO.US,D,20060718,000000,15.4879,15.7251,15.0312,15.2912,92713.48066456,0
+CWCO.US,D,20060719,000000,15.2369,15.9159,15.2369,15.7053,169591.93267356,0
+CWCO.US,D,20060720,000000,15.6747,16.1155,15.6173,15.9228,74500.820078734,0
+CWCO.US,D,20060721,000000,16.1027,16.8173,15.9623,16.7857,80221.301327124,0
+CWCO.US,D,20060724,000000,16.755,17.3382,16.495,17.1523,90725.375667551,0
+CWCO.US,D,20060725,000000,17.2986,17.3104,16.6463,16.6463,57310.035343788,0
+CWCO.US,D,20060726,000000,16.7639,16.8449,16.0661,16.4881,42958.244309404,0
+CWCO.US,D,20060727,000000,16.6463,17.1869,16.5286,16.6858,39812.687853578,0
+CWCO.US,D,20060728,000000,16.6542,17.2007,16.6542,17.2007,30988.132238357,0
+CWCO.US,D,20060731,000000,17.0298,17.1661,16.667,17.1661,41799.781092318,0
+CWCO.US,D,20060801,000000,17.2986,17.3588,16.8173,17.1069,49259.474803739,0
+CWCO.US,D,20060802,000000,17.3036,18.0932,17.2363,17.4745,64494.530806259,0
+CWCO.US,D,20060803,000000,17.5121,17.6712,17.0861,17.5121,22632.020701314,0
+CWCO.US,D,20060804,000000,17.4696,18.3819,17.4696,17.8955,76241.044300034,0
+CWCO.US,D,20060807,000000,18.0251,18.0251,17.0218,17.2512,49014.629302835,0
+CWCO.US,D,20060808,000000,17.1365,17.9273,16.8242,16.837,50069.893176565,0
+CWCO.US,D,20060809,000000,16.8173,17.2363,16.5702,16.6463,77636.258951879,0
+CWCO.US,D,20060810,000000,16.7767,18.1852,16.7767,17.9411,76236.997266961,0
+CWCO.US,D,20060811,000000,18.0932,18.2573,17.7236,18.2573,89876.510480534,0
+CWCO.US,D,20060814,000000,18.4846,19.8496,18.2385,19.5541,145067.92401071,0
+CWCO.US,D,20060815,000000,19.9029,20.1164,19.0203,19.9029,97747.989807112,0
+CWCO.US,D,20060816,000000,19.8496,20.0097,19.5481,19.7567,72782.854539334,0
+CWCO.US,D,20060817,000000,19.7636,20.4684,19.7636,20.067,71945.118693267,0
+CWCO.US,D,20060818,000000,20.0097,20.0097,19.3297,19.8199,31068.061141545,0
+CWCO.US,D,20060821,000000,19.727,19.727,18.9254,19.0283,35987.229841523,0
+CWCO.US,D,20060822,000000,18.8444,20.0256,18.8168,19.5393,70313.152606664,0
+CWCO.US,D,20060823,000000,20.0482,20.067,19.4019,19.7034,35961.935884817,0
+CWCO.US,D,20060824,000000,19.7943,20.4406,19.5393,19.7498,49776.483278788,0
+CWCO.US,D,20060825,000000,19.8723,20.5385,19.8199,20.3299,39763.111698436,0
+CWCO.US,D,20060828,000000,20.2617,20.6117,19.5185,19.5679,62523.62569981,0
+CWCO.US,D,20060829,000000,19.5323,20.3013,19.3959,19.9188,48623.078853042,0
+CWCO.US,D,20060830,000000,20.1925,20.3299,19.7943,20.0482,31079.190482495,0
+CWCO.US,D,20060831,000000,20.0018,20.4604,19.981,20.2697,48729.313471204,0
+CWCO.US,D,20060901,000000,20.4535,20.4684,19.9109,19.9732,50323.844501883,0
+CWCO.US,D,20060905,000000,19.9247,20.3299,19.56,19.7201,65038.85675455,0
+CWCO.US,D,20060906,000000,19.6193,20.2074,19.5393,19.5798,55355.31836963,0
+CWCO.US,D,20060907,000000,19.6964,20.0818,19.5719,19.9415,31894.667646663,0
+CWCO.US,D,20060908,000000,19.3801,19.9415,19.222,19.2348,34308.722874582,0
+CWCO.US,D,20060911,000000,19.1409,19.2862,18.1782,18.5311,63486.819571135,0
+CWCO.US,D,20060912,000000,18.6635,18.795,18.286,18.6715,28090.456558239,0
+CWCO.US,D,20060913,000000,18.6141,19.1587,18.2811,18.9176,52816.816874722,0
+CWCO.US,D,20060914,000000,18.9542,19.2348,18.9254,19.0678,8383.4290102858,0
+CWCO.US,D,20060915,000000,19.0757,19.6836,19.0401,19.1093,31906.808745881,0
+CWCO.US,D,20060918,000000,19.0332,19.7992,19.0332,19.1587,43825.32114525,0
+CWCO.US,D,20060919,000000,19.1023,19.9247,18.9956,19.8269,75582.389667437,0
+CWCO.US,D,20060920,000000,19.9732,20.0602,19.735,19.735,17623.817273735,0
+CWCO.US,D,20060921,000000,19.9732,20.0176,19.7567,19.8655,11760.678109529,0
+CWCO.US,D,20060922,000000,19.7992,19.8813,19.1785,19.299,31668.033794587,0
+CWCO.US,D,20060925,000000,19.299,19.299,18.0932,18.0932,83928.3836218,0
+CWCO.US,D,20060926,000000,18.032,18.5262,17.5497,18.2148,72018.977046846,0
+CWCO.US,D,20060927,000000,19.0846,19.6193,18.1278,18.873,116731.61019331,0
+CWCO.US,D,20060928,000000,18.873,18.873,17.3658,17.3658,166402.8706122,0
+CWCO.US,D,20060929,000000,17.5279,17.9687,17.435,17.78,288114.35500157,0
+CWCO.US,D,20061002,000000,18.0932,19.5481,17.9095,19.5481,173393.10848718,0
+CWCO.US,D,20061003,000000,19.5393,19.5393,18.453,18.546,54836.286378045,0
+CWCO.US,D,20061004,000000,18.4688,19.1785,18.3819,19.0332,30687.640032703,0
+CWCO.US,D,20061005,000000,18.967,19.5115,18.873,19.4217,55446.376613768,0
+CWCO.US,D,20061006,000000,19.3376,19.5264,18.6853,18.7525,29695.105171601,0
+CWCO.US,D,20061009,000000,18.7525,18.9868,18.6853,18.873,16032.32151786,0
+CWCO.US,D,20061010,000000,18.888,19.5323,18.888,19.3584,38703.800791633,0
+CWCO.US,D,20061011,000000,19.2635,19.5393,19.0045,19.0203,30907.191576902,0
+CWCO.US,D,20061012,000000,19.0045,19.3228,18.8168,19.0678,21178.124069914,0
+CWCO.US,D,20061013,000000,19.0283,19.3149,18.8168,19.1173,26477.713878733,0
+CWCO.US,D,20061016,000000,19.1173,19.299,18.3157,18.3157,107571.15083305,0
+CWCO.US,D,20061017,000000,18.3383,19.2348,18.114,18.461,80542.028698143,0
+CWCO.US,D,20061018,000000,18.6715,19.2082,18.5845,19.1647,41701.640540303,0
+CWCO.US,D,20061019,000000,19.1785,19.3149,18.8504,19.0678,26749.876852878,0
+CWCO.US,D,20061020,000000,19.0332,19.1587,18.961,18.961,29829.669021272,0
+CWCO.US,D,20061023,000000,18.888,18.9254,18.2079,18.6923,31694.33950956,0
+CWCO.US,D,20061024,000000,18.6062,18.7061,18.2079,18.3463,70732.020529698,0
+CWCO.US,D,20061025,000000,18.4085,18.7782,18.3383,18.6715,22626.961909972,0
+CWCO.US,D,20061026,000000,18.6369,18.9176,18.6369,18.8306,27529.942477658,0
+CWCO.US,D,20061027,000000,18.7525,19.4661,18.7525,19.3149,26944.134440371,0
+CWCO.US,D,20061030,000000,19.3584,19.6964,19.0678,19.6756,41830.133840364,0
+CWCO.US,D,20061031,000000,19.7201,20.581,19.5481,20.2934,138945.77472985,0
+CWCO.US,D,20061101,000000,20.3982,20.8914,20.2331,20.7115,83119.98876551,0
+CWCO.US,D,20061102,000000,20.8212,20.8212,20.1392,20.4446,78729.9696398,0
+CWCO.US,D,20061103,000000,20.6611,20.9141,20.4535,20.6976,81283.647508732,0
+CWCO.US,D,20061106,000000,20.7253,20.9704,20.0602,20.3912,56778.862252984,0
+CWCO.US,D,20061107,000000,20.415,20.415,18.8168,18.9808,106113.20716857,0
+CWCO.US,D,20061108,000000,19.0203,19.7567,19.0203,19.4513,35590.620600389,0
+CWCO.US,D,20061109,000000,19.5798,19.5798,18.7209,18.7436,47034.618371972,0
+CWCO.US,D,20061110,000000,18.6369,19.1499,18.6369,18.6715,37607.054828907,0
+CWCO.US,D,20061113,000000,18.6369,19.0401,18.6369,18.795,37230.680753137,0
+CWCO.US,D,20061114,000000,18.7673,18.7673,18.2811,18.4026,73564.943680651,0
+CWCO.US,D,20061115,000000,18.3383,19.1647,18.3383,18.888,49752.201080351,0
+CWCO.US,D,20061116,000000,18.9808,18.9808,18.286,18.368,36724.801619038,0
+CWCO.US,D,20061117,000000,18.4085,18.5064,18.0557,18.0557,54003.609323318,0
+CWCO.US,D,20061120,000000,18.0932,18.4224,18.0932,18.3463,40805.222714679,0
+CWCO.US,D,20061121,000000,18.3749,18.3749,17.7325,17.7444,63910.746285509,0
+CWCO.US,D,20061122,000000,17.7236,17.8452,17.3896,17.4142,100248.04448783,0
+CWCO.US,D,20061124,000000,17.3658,18.0804,17.3658,18.032,25295.980221478,0
+CWCO.US,D,20061127,000000,17.3658,18.0251,17.3658,17.4271,93996.390148635,0
+CWCO.US,D,20061128,000000,17.6356,17.6356,17.4054,17.4637,50297.53878691,0
+CWCO.US,D,20061129,000000,17.4429,17.8817,17.35,17.4222,60022.559260825,0
+CWCO.US,D,20061130,000000,17.3658,17.7236,17.1069,17.2007,43515.723115181,0
+CWCO.US,D,20061201,000000,17.3658,17.3658,16.93,17.014,44465.764129019,0
+CWCO.US,D,20061204,000000,16.9674,17.5872,16.7925,17.343,62551.954931319,0
+CWCO.US,D,20061205,000000,17.5497,18.6141,17.4518,18.4846,80882.991234525,0
+CWCO.US,D,20061206,000000,18.6793,18.7209,18.0409,18.6062,46026.907136848,0
+CWCO.US,D,20061207,000000,18.6062,18.6062,18.0171,18.2741,53462.318649832,0
+CWCO.US,D,20061208,000000,18.0171,18.0864,17.8027,17.9687,285340.11383017,0
+CWCO.US,D,20061211,000000,17.8955,18.0932,17.8955,18.0864,160807.84738906,0
+CWCO.US,D,20061212,000000,17.9489,18.453,17.8531,18.3819,115437.57136828,0
+CWCO.US,D,20061213,000000,18.368,18.795,18.3157,18.6635,132633.41489457,0
+CWCO.US,D,20061214,000000,18.8098,18.8168,17.9489,18.0804,70157.341833362,0
+CWCO.US,D,20061215,000000,18.3245,18.4382,17.8027,17.8817,55895.597284848,0
+CWCO.US,D,20061218,000000,17.8739,17.9974,17.4637,17.52,71936.012868853,0
+CWCO.US,D,20061219,000000,17.5941,17.9095,17.4577,17.8175,102157.23233992,0
+CWCO.US,D,20061220,000000,17.9589,17.9589,17.5121,17.6356,70619.715361928,0
+CWCO.US,D,20061221,000000,17.7888,17.9411,17.4429,17.8679,78866.557006007,0
+CWCO.US,D,20061222,000000,18.0171,18.0171,17.6762,17.9489,64183.921017922,0
+CWCO.US,D,20061226,000000,17.8887,18.1546,17.4953,17.9974,40172.873797056,0
+CWCO.US,D,20061227,000000,17.8452,18.2484,17.685,18.2237,50629.395498878,0
+CWCO.US,D,20061228,000000,18.2662,19.0045,17.685,18.9542,223040.08670764,0
+CWCO.US,D,20061229,000000,18.2079,18.8098,17.9183,18.0409,50882.335065928,0
+CWCO.US,D,20070103,000000,18.0498,18.3077,17.694,17.7384,78221.055230897,0
+CWCO.US,D,20070104,000000,17.7236,17.9767,17.5349,17.6129,38480.202214361,0
+CWCO.US,D,20070105,000000,17.5803,17.7236,17.1949,17.3588,90835.657318785,0
+CWCO.US,D,20070108,000000,18.0251,18.0251,17.2512,17.3312,72112.058807519,0
+CWCO.US,D,20070109,000000,17.3747,17.5723,17.2235,17.3382,75930.434511697,0
+CWCO.US,D,20070110,000000,17.268,17.3312,17.1069,17.2235,41815.969224609,0
+CWCO.US,D,20070111,000000,17.2759,17.5655,17.093,17.5042,58268.170423771,0
+CWCO.US,D,20070112,000000,17.4518,17.5427,17.0782,17.1869,41262.537451905,0
+CWCO.US,D,20070116,000000,17.3658,17.773,17.3658,17.773,48034.235540952,0
+CWCO.US,D,20070117,000000,17.7888,17.9489,17.5042,17.6712,26131.692551009,0
+CWCO.US,D,20070118,000000,17.7661,17.8679,17.4429,17.5279,26329.997171576,0
+CWCO.US,D,20070119,000000,17.52,17.5723,17.3658,17.4874,24636.313830613,0
+CWCO.US,D,20070122,000000,17.6257,18.0557,17.35,17.9885,93766.721021754,0
+CWCO.US,D,20070123,000000,17.9351,18.5914,17.9351,18.5004,98001.941132429,0
+CWCO.US,D,20070124,000000,18.5004,18.6369,18.0804,18.2811,57720.809200676,0
+CWCO.US,D,20070125,000000,18.2148,18.3245,17.9974,18.0083,33613.644944331,0
+CWCO.US,D,20070126,000000,18.032,18.2662,17.8452,18.2662,35696.85521855,0
+CWCO.US,D,20070129,000000,18.2741,18.6319,18.0804,18.538,33682.444506568,0
+CWCO.US,D,20070130,000000,18.4778,18.8582,18.3749,18.5983,128203.9371964,0
+CWCO.US,D,20070131,000000,18.5311,19.1647,18.4303,19.0678,100370.46723828,0
+CWCO.US,D,20070201,000000,19.1409,19.1409,18.7436,18.873,74350.068096773,0
+CWCO.US,D,20070202,000000,18.8168,19.0401,18.7209,18.7209,46590.456492234,0
+CWCO.US,D,20070205,000000,18.873,18.873,18.1278,18.3819,60554.744109897,0
+CWCO.US,D,20070206,000000,18.3819,18.7673,18.3819,18.6062,36709.625245016,0
+CWCO.US,D,20070207,000000,18.8019,18.9542,18.3305,18.546,57085.425008248,0
+CWCO.US,D,20070208,000000,18.4846,18.7436,18.453,18.6635,28040.880403097,0
+CWCO.US,D,20070209,000000,18.7278,18.7673,18.4382,18.4936,27625.047754869,0
+CWCO.US,D,20070212,000000,18.3888,18.5262,18.1278,18.286,32947.908003856,0
+CWCO.US,D,20070213,000000,18.7061,18.961,18.2573,18.6567,80004.785057729,0
+CWCO.US,D,20070214,000000,18.8098,18.888,18.623,18.7347,39863.275766988,0
+CWCO.US,D,20070215,000000,18.7436,18.888,18.6991,18.7871,47584.003111604,0
+CWCO.US,D,20070216,000000,18.7209,18.9008,18.461,18.8948,29947.032980383,0
+CWCO.US,D,20070220,000000,19.0283,19.0619,18.6991,18.8098,59270.822867555,0
+CWCO.US,D,20070221,000000,18.8168,18.9542,18.5311,18.8444,34999.753771762,0
+CWCO.US,D,20070222,000000,18.7594,19.5047,18.7594,19.0915,147021.6292266,0
+CWCO.US,D,20070223,000000,19.0471,20.1629,19.0471,20.0818,156506.86299096,0
+CWCO.US,D,20070226,000000,20.0818,20.4446,19.6836,20.074,102164.3146478,0
+CWCO.US,D,20070227,000000,19.9356,20.0394,19.1785,19.1844,37666.748566731,0
+CWCO.US,D,20070228,000000,19.1023,19.6836,18.8948,19.3297,67395.241761182,0
+CWCO.US,D,20070301,000000,18.9956,19.7034,18.8948,19.2418,76466.666393842,0
+CWCO.US,D,20070302,000000,18.9176,19.2348,18.5608,18.6428,39229.915091096,0
+CWCO.US,D,20070305,000000,18.5064,18.538,17.6129,18.2148,79343.095150328,0
+CWCO.US,D,20070306,000000,18.1694,18.6635,18.1278,18.5064,40544.189081485,0
+CWCO.US,D,20070307,000000,18.5608,18.5845,18.3077,18.453,22327.481462585,0
+CWCO.US,D,20070308,000000,18.453,18.5064,18.3305,18.4303,25219.086593095,0
+CWCO.US,D,20070309,000000,18.3245,18.5192,18.1782,18.3957,46654.197263131,0
+CWCO.US,D,20070312,000000,18.4382,19.3149,18.3077,18.961,81174.377615766,0
+CWCO.US,D,20070313,000000,19.0203,19.0203,18.538,18.6487,52237.079387045,0
+CWCO.US,D,20070314,000000,18.6369,19.0401,17.773,18.5746,95969.31877162,0
+CWCO.US,D,20070315,000000,18.7061,18.7061,18.1436,18.3957,29174.049663479,0
+CWCO.US,D,20070316,000000,18.1546,18.538,18.0932,18.538,42520.152979275,0
+CWCO.US,D,20070319,000000,18.795,18.8168,17.6356,17.7018,199406.42532081,0
+CWCO.US,D,20070320,000000,17.7018,17.7512,17.435,17.4805,128941.50897391,0
+CWCO.US,D,20070321,000000,17.3747,17.4874,17.0782,17.2087,115554.93532739,0
+CWCO.US,D,20070322,000000,17.1593,17.4222,17.1593,17.3826,106773.88531771,0
+CWCO.US,D,20070323,000000,17.4805,18.3611,17.2591,18.2148,150297.70249903,0
+CWCO.US,D,20070326,000000,18.1496,18.9008,18.1348,18.2662,118061.06055772,0
+CWCO.US,D,20070327,000000,18.2079,18.5538,17.6079,17.7325,60247.169596366,0
+CWCO.US,D,20070328,000000,17.6129,17.7888,17.4142,17.5349,83775.608123303,0
+CWCO.US,D,20070329,000000,17.694,18.1852,17.1523,17.2087,257118.12869707,0
+CWCO.US,D,20070330,000000,17.2986,17.4222,17.0218,17.1593,192574.02173566,0
+CWCO.US,D,20070402,000000,17.0298,17.3588,16.9982,17.2759,125077.60414766,0
+CWCO.US,D,20070403,000000,17.2235,17.7325,17.1809,17.3747,187926.00425157,0
+CWCO.US,D,20070404,000000,17.3747,17.9035,17.1869,17.2433,108194.39392625,0
+CWCO.US,D,20070405,000000,17.4429,17.6257,16.8519,17.0861,87420.973163618,0
+CWCO.US,D,20070409,000000,17.0298,17.5723,17.0298,17.2759,73697.484013785,0
+CWCO.US,D,20070410,000000,17.2838,17.7325,17.2235,17.4805,112683.56536225,0
+CWCO.US,D,20070411,000000,17.6188,17.9885,17.1593,17.7444,127206.34354395,0
+CWCO.US,D,20070412,000000,17.6435,17.7968,17.5575,17.685,55810.609590319,0
+CWCO.US,D,20070413,000000,17.7325,18.0498,17.6188,18.0409,59095.788687157,0
+CWCO.US,D,20070416,000000,18.0409,18.2385,17.859,17.8887,74671.807226059,0
+CWCO.US,D,20070417,000000,17.9835,17.9835,17.5803,17.8679,69583.674895293,0
+CWCO.US,D,20070418,000000,18.0251,18.1624,17.7888,17.9183,55402.871008236,0
+CWCO.US,D,20070419,000000,17.7582,18.1624,17.7582,18.0715,91870.686027152,0
+CWCO.US,D,20070420,000000,18.1782,18.1782,18.032,18.0932,66785.151525459,0
+CWCO.US,D,20070423,000000,18.0171,18.7278,18.0171,18.1852,85454.115090242,0
+CWCO.US,D,20070424,000000,18.201,18.4461,18.201,18.3383,67912.250236231,0
+CWCO.US,D,20070425,000000,18.2811,18.8098,18.2811,18.5677,73564.943680651,0
+CWCO.US,D,20070426,000000,18.8098,19.0401,18.6141,18.7871,121143.88800091,0
+CWCO.US,D,20070427,000000,18.7525,18.8375,18.5538,18.7594,61776.948097881,0
+CWCO.US,D,20070430,000000,18.873,19.2486,18.538,18.7525,156263.02924833,0
+CWCO.US,D,20070501,000000,18.6991,18.88,18.2148,18.4936,31428.247085024,0
+CWCO.US,D,20070502,000000,18.6141,18.8444,18.3077,18.4085,37520.043617842,0
+CWCO.US,D,20070503,000000,18.623,19.0678,18.3957,18.8019,101976.12760991,0
+CWCO.US,D,20070504,000000,18.8019,18.8662,18.3888,18.5914,54222.149109249,0
+CWCO.US,D,20070507,000000,18.5914,18.5914,18.2148,18.3383,85237.598820848,0
+CWCO.US,D,20070508,000000,18.2385,18.7209,18.2385,18.3819,44168.307198168,0
+CWCO.US,D,20070509,000000,18.5677,19.0125,18.5677,18.8019,51013.863640794,0
+CWCO.US,D,20070510,000000,18.6793,18.88,18.2079,18.2148,42122.531979873,0
+CWCO.US,D,20070511,000000,18.6062,19.4919,18.2741,19.3584,118647.88035327,0
+CWCO.US,D,20070514,000000,19.2932,19.8655,19.0678,19.8655,74666.748434719,0
+CWCO.US,D,20070515,000000,19.8269,19.8269,18.2811,18.7525,140938.9385182,0
+CWCO.US,D,20070516,000000,19.1785,19.4217,17.9489,18.0498,237257.31389235,0
+CWCO.US,D,20070517,000000,18.201,18.5914,17.9095,18.1546,94618.621483577,0
+CWCO.US,D,20070518,000000,18.1546,18.6635,18.1436,18.5914,56477.358289061,0
+CWCO.US,D,20070521,000000,18.5311,19.1716,18.2484,18.6715,45720.344381584,0
+CWCO.US,D,20070522,000000,18.9176,18.9324,18.4461,18.7436,55704.374972158,0
+CWCO.US,D,20070523,000000,18.6923,19.1499,18.6923,18.9324,115748.18115662,0
+CWCO.US,D,20070524,000000,19.0915,19.1716,18.2385,18.2445,82778.014470859,0
+CWCO.US,D,20070525,000000,18.5004,19.1321,18.4936,19.1093,74983.428772665,0
+CWCO.US,D,20070529,000000,18.9956,19.1716,18.9324,19.0915,32606.945467474,0
+CWCO.US,D,20070530,000000,19.0619,19.0678,18.6319,18.9324,53858.927890966,0
+CWCO.US,D,20070531,000000,18.9086,19.1409,18.7871,18.9383,72077.659026401,0
+CWCO.US,D,20070601,000000,19.0283,19.1409,18.7061,19.1173,70883.784269928,0
+CWCO.US,D,20070604,000000,18.961,19.1785,18.9542,19.0619,49644.954703922,0
+CWCO.US,D,20070605,000000,19.0846,19.1785,18.9176,19.0678,71882.389680639,0
+CWCO.US,D,20070606,000000,18.9324,19.0619,18.4778,18.5677,44374.705884881,0
+CWCO.US,D,20070607,000000,18.6567,19.215,18.3957,18.4303,78345.501497885,0
+CWCO.US,D,20070608,000000,18.3749,19.1785,18.3077,19.0846,53763.822613755,0
+CWCO.US,D,20070611,000000,18.9739,19.1785,18.538,18.5677,55512.140901201,0
+CWCO.US,D,20070612,000000,18.5608,18.7525,18.3245,18.4461,65861.416226595,0
+CWCO.US,D,20070613,000000,18.6369,18.8375,18.1436,18.7278,75012.769762442,0
+CWCO.US,D,20070614,000000,18.8375,18.888,18.4461,18.5262,44030.708073694,0
+CWCO.US,D,20070615,000000,18.5677,19.0995,18.5677,18.9542,94489.116425247,0
+CWCO.US,D,20070618,000000,18.9254,19.4829,18.9254,19.1647,95358.216777629,0
+CWCO.US,D,20070619,000000,19.2486,19.9029,19.2486,19.6352,201198.24921379,0
+CWCO.US,D,20070620,000000,19.8881,20.4238,19.5115,19.8723,225300.35467879,0
+CWCO.US,D,20070621,000000,19.9415,20.4406,19.814,20.0344,211329.99651152,0
+CWCO.US,D,20070622,000000,20.0818,20.2617,19.7943,19.7943,2247053.3964126,0
+CWCO.US,D,20070625,000000,19.9029,20.1995,19.2862,19.3228,188289.22546985,0
+CWCO.US,D,20070626,000000,19.4919,20.2271,19.4147,19.6568,158146.9231437,0
+CWCO.US,D,20070627,000000,19.1587,20.747,19.1409,20.7194,226862.50944489,0
+CWCO.US,D,20070628,000000,20.6373,22.1081,20.6373,21.7295,437652.22704118,0
+CWCO.US,D,20070629,000000,21.8916,21.8916,21.2116,21.2116,246510.85501329,0
+CWCO.US,D,20070702,000000,21.2116,21.7453,20.6689,21.2679,274547.68838331,0
+CWCO.US,D,20070703,000000,21.3855,21.7068,21.1691,21.683,101660.45903023,0
+CWCO.US,D,20070705,000000,21.6613,21.8441,21.1612,21.6761,106154.68925757,0
+CWCO.US,D,20070706,000000,21.8916,21.8916,21.6613,21.8244,104069.45546681,0
+CWCO.US,D,20070709,000000,21.8837,22.021,21.5101,21.8283,88846.540563509,0
+CWCO.US,D,20070710,000000,21.8916,22.4026,21.4636,21.5654,103153.81423409,0
+CWCO.US,D,20070711,000000,22.0675,22.0675,21.1978,21.2986,85072.682223131,0
+CWCO.US,D,20070712,000000,21.607,22.6013,21.3411,22.4026,105594.17517698,0
+CWCO.US,D,20070713,000000,22.6882,22.9679,21.8995,22.8671,56212.277622794,0
+CWCO.US,D,20070716,000000,23.3505,23.3505,22.2039,22.2464,111043.50520949,0
+CWCO.US,D,20070717,000000,22.3472,22.5825,21.1454,21.1898,96274.869768616,0
+CWCO.US,D,20070718,000000,21.6396,21.7068,21.0445,21.7018,73096.499602476,0
+CWCO.US,D,20070719,000000,21.8075,21.8837,21.4488,21.4547,62508.449325788,0
+CWCO.US,D,20070720,000000,21.6158,21.8916,20.6117,21.348,107747.19677171,0
+CWCO.US,D,20070723,000000,21.7068,21.7068,20.8636,21.1088,43891.085432682,0
+CWCO.US,D,20070724,000000,20.6453,21.0031,19.9029,20.0602,115102.6793815,0
+CWCO.US,D,20070725,000000,20.1698,21.1236,20.1629,21.094,92460.541097511,0
+CWCO.US,D,20070726,000000,20.7826,21.8075,19.3653,20.0482,115203.85520832,0
+CWCO.US,D,20070727,000000,19.9188,21.2986,19.9188,20.7718,141052.25544424,0
+CWCO.US,D,20070730,000000,21.0742,21.683,20.6521,20.7984,133497.45645561,0
+CWCO.US,D,20070731,000000,20.923,21.683,20.3547,20.9517,233693.90127176,0
+CWCO.US,D,20070801,000000,20.8914,25.7631,20.8914,24.6798,477595.43171136,0
+CWCO.US,D,20070802,000000,24.6027,25.3133,21.8441,25.1562,295016.56990722,0
+CWCO.US,D,20070803,000000,25.0752,25.1127,22.7664,23.049,162177.7680842,0
+CWCO.US,D,20070806,000000,23.8822,24.0641,22.0873,23.9464,95704.238105353,0
+CWCO.US,D,20070807,000000,24.0255,24.6027,24.0255,24.6027,142902.76131677,0
+CWCO.US,D,20070808,000000,25.3252,27.131,25.0336,26.1228,417145.91046135,0
+CWCO.US,D,20070809,000000,25.3252,26.0507,23.1577,23.7458,323747.46944923,0
+CWCO.US,D,20070810,000000,22.3274,23.8822,21.9706,22.3552,166456.49380041,0
+CWCO.US,D,20070813,000000,22.5123,24.237,21.8323,22.0448,231731.09023145,0
+CWCO.US,D,20070814,000000,22.362,22.362,21.348,21.5239,118875.52596361,0
+CWCO.US,D,20070815,000000,21.5763,23.2872,21.3796,21.5704,126595.24154996,0
+CWCO.US,D,20070816,000000,21.094,22.7298,19.9029,22.0675,205468.88086384,0
+CWCO.US,D,20070817,000000,23.7863,23.7863,20.9863,21.6248,176970.68572352,0
+CWCO.US,D,20070820,000000,21.4943,22.7446,20.6165,22.6151,100383.62009577,0
+CWCO.US,D,20070821,000000,23.1577,23.1577,21.2482,21.5526,74414.820625937,0
+CWCO.US,D,20070822,000000,21.7839,22.8246,21.348,21.7987,120276.81116506,0
+CWCO.US,D,20070823,000000,23.1577,23.1577,20.842,21.089,106188.07728041,0
+CWCO.US,D,20070824,000000,22.1081,22.2395,20.8716,21.3559,79063.849868305,0
+CWCO.US,D,20070827,000000,21.348,23.0045,21.1612,22.5271,117374.07669361,0
+CWCO.US,D,20070828,000000,22.9116,22.9976,21.0159,21.2482,127415.77750548,0
+CWCO.US,D,20070829,000000,21.4636,22.4698,21.4636,22.4352,51577.41299618,0
+CWCO.US,D,20070830,000000,22.3898,22.4352,21.0663,22.2177,35908.312696603,0
+CWCO.US,D,20070831,000000,22.5825,22.5825,21.1691,21.3559,72718.10201017,0
+CWCO.US,D,20070904,000000,21.2758,21.9766,21.183,21.4488,100195.43305788,0
+CWCO.US,D,20070905,000000,21.4943,21.6761,21.0593,21.3796,82791.167328346,0
+CWCO.US,D,20070906,000000,21.4063,21.7839,21.1019,21.3796,65122.83269081,0
+CWCO.US,D,20070907,000000,21.4864,21.6396,20.842,20.9863,58187.229762315,0
+CWCO.US,D,20070910,000000,21.1088,21.7068,21.0287,21.5318,35095.87080724,0
+CWCO.US,D,20070911,000000,21.4339,21.9648,21.4339,21.9134,54961.744403301,0
+CWCO.US,D,20070912,000000,21.9836,21.9836,21.4943,21.7018,24507.820530552,0
+CWCO.US,D,20070913,000000,21.7068,21.7839,21.3559,21.4133,38764.506287725,0
+CWCO.US,D,20070914,000000,21.3124,21.7068,20.5306,20.7253,92922.914626077,0
+CWCO.US,D,20070917,000000,20.6838,20.7896,20.2865,20.3547,36961.553053797,0
+CWCO.US,D,20070918,000000,20.4328,21.183,20.1698,20.5731,114925.62168457,0
+CWCO.US,D,20070919,000000,20.581,21.0593,20.0394,20.9863,81357.50586231,0
+CWCO.US,D,20070920,000000,20.9863,21.4943,20.4535,21.1978,50556.548903569,0
+CWCO.US,D,20070921,000000,21.5032,21.8165,21.0377,21.6465,131382.88167507,0
+CWCO.US,D,20070924,000000,21.7839,22.3334,21.6534,22.2731,74652.583818963,0
+CWCO.US,D,20070925,000000,22.1199,22.3828,21.7068,22.3828,32059.584244379,0
+CWCO.US,D,20070926,000000,22.4352,22.4352,20.6976,20.842,170760.51347333,0
+CWCO.US,D,20070927,000000,20.9773,22.2523,20.5612,22.113,182986.60038623,0
+CWCO.US,D,20070928,000000,21.9974,22.2267,21.1374,21.7226,104579.38163399,0
+CWCO.US,D,20071001,000000,21.6534,22.0369,21.2758,21.9518,78938.391843049,0
+CWCO.US,D,20071002,000000,22.0369,22.7594,21.7068,22.6882,96598.632414439,0
+CWCO.US,D,20071003,000000,22.71,22.8118,21.8392,21.9518,101566.36551129,0
+CWCO.US,D,20071004,000000,21.944,22.9205,21.3855,22.1278,44747.032927578,0
+CWCO.US,D,20071005,000000,22.4273,23.2289,21.9282,23.1874,113187.42097981,0
+CWCO.US,D,20071008,000000,23.0134,23.3169,22.3898,23.3169,31839.020941912,0
+CWCO.US,D,20071009,000000,23.4107,24.4436,22.7752,24.3358,68815.750369732,0
+CWCO.US,D,20071010,000000,24.4791,24.5276,23.8249,24.0324,66768.963393168,0
+CWCO.US,D,20071011,000000,24.1777,24.9397,23.4621,23.7735,117854.661871,0
+CWCO.US,D,20071012,000000,23.902,24.4367,22.5271,24.0719,57829.067335373,0
+CWCO.US,D,20071015,000000,23.9316,23.9316,22.6952,23.1142,79738.692633194,0
+CWCO.US,D,20071016,000000,23.1014,23.7458,22.6507,23.0924,69305.441371539,0
+CWCO.US,D,20071017,000000,23.554,23.816,23.1577,23.7083,65215.914451484,0
+CWCO.US,D,20071018,000000,23.8318,23.8822,23.0846,23.8822,52026.63366726,0
+CWCO.US,D,20071019,000000,23.9978,23.9978,22.1585,22.3048,101575.4713357,0
+CWCO.US,D,20071022,000000,22.4579,24.2153,21.8441,23.8526,124766.99435933,0
+CWCO.US,D,20071023,000000,23.9741,24.4791,22.9877,24.2014,63939.075517019,0
+CWCO.US,D,20071024,000000,23.9682,24.4436,23.6717,24.0186,50663.795279997,0
+CWCO.US,D,20071025,000000,24.3922,24.58,23.902,24.3141,55158.025507331,0
+CWCO.US,D,20071026,000000,24.8103,25.1048,23.7587,24.8785,59022.942091846,0
+CWCO.US,D,20071029,000000,25.1127,25.3252,24.329,24.4584,68160.131011939,0
+CWCO.US,D,20071030,000000,24.4584,24.6719,23.7309,24.0641,78655.099527953,0
+CWCO.US,D,20071031,000000,24.1846,24.5573,23.4404,23.9889,82134.536212286,0
+CWCO.US,D,20071101,000000,23.6717,23.8742,22.5341,22.6428,138639.21197459,0
+CWCO.US,D,20071102,000000,22.9679,23.3761,22.3552,23.1142,83752.337683134,0
+CWCO.US,D,20071105,000000,23.1656,23.1874,22.021,22.79,70230.188428672,0
+CWCO.US,D,20071106,000000,22.8246,23.215,22.1437,23.1794,51880.940476639,0
+CWCO.US,D,20071107,000000,22.62,23.2674,22.2109,22.2395,50004.128889133,0
+CWCO.US,D,20071108,000000,22.6349,23.7863,22.3552,23.7083,58232.758884384,0
+CWCO.US,D,20071109,000000,23.2931,23.642,22.6091,22.8909,53727.3993161,0
+CWCO.US,D,20071112,000000,23.129,23.5452,22.4639,22.5884,55937.079373844,0
+CWCO.US,D,20071113,000000,22.8246,23.8822,22.5825,23.7083,173227.18013119,0
+CWCO.US,D,20071114,000000,23.5857,24.4248,23.5857,23.9237,81160.213000011,0
+CWCO.US,D,20071115,000000,24.0492,24.1333,23.129,23.6855,33211.976911856,0
+CWCO.US,D,20071116,000000,23.8071,23.8071,22.2889,22.797,92735.73934646,0
+CWCO.US,D,20071119,000000,22.5943,23.3831,21.7147,22.2523,77780.940384231,0
+CWCO.US,D,20071120,000000,22.2177,23.475,22.2177,23.1488,43739.321692452,0
+CWCO.US,D,20071121,000000,23.0638,23.642,22.6151,22.6803,54387.065706964,0
+CWCO.US,D,20071123,000000,22.8671,23.2931,22.8029,23.2595,22374.022342923,0
+CWCO.US,D,20071126,000000,23.2674,23.5066,22.4421,22.4421,61271.068963782,0
+CWCO.US,D,20071127,000000,22.5943,23.4473,22.4698,23.0549,66827.645372723,0
+CWCO.US,D,20071128,000000,23.3257,24.3141,22.8246,23.8446,86036.887852724,0
+CWCO.US,D,20071129,000000,23.5857,23.5857,22.3413,22.62,119782.06137192,0
+CWCO.US,D,20071130,000000,23.129,23.1438,21.9518,22.0596,93007.902320606,0
+CWCO.US,D,20071203,000000,22.0814,22.3048,21.6465,21.6465,64219.33255731,0
+CWCO.US,D,20071204,000000,21.4636,22.0873,21.348,21.348,42167.049343674,0
+CWCO.US,D,20071205,000000,21.8679,22.1673,21.348,21.6761,68077.166833948,0
+CWCO.US,D,20071206,000000,21.8521,21.8995,21.2679,21.6534,83794.831530398,0
+CWCO.US,D,20071207,000000,21.7611,21.8679,21.5437,21.7611,49465.873490451,0
+CWCO.US,D,20071210,000000,22.029,22.029,21.26,21.7681,84804.566282059,0
+CWCO.US,D,20071211,000000,21.8995,22.6507,21.094,21.1157,89982.745098695,0
+CWCO.US,D,20071212,000000,21.8323,22.0448,20.9863,21.4133,46219.141207806,0
+CWCO.US,D,20071213,000000,21.348,22.0052,21.348,21.944,52165.244550003,0
+CWCO.US,D,20071214,000000,21.7068,22.7446,21.5358,22.1367,100303.69119258,0
+CWCO.US,D,20071217,000000,21.9578,22.029,20.5612,20.8636,117311.34768099,0
+CWCO.US,D,20071218,000000,21.3045,21.8165,20.6305,21.5852,98271.06883177,0
+CWCO.US,D,20071219,000000,21.5437,22.6882,20.9863,21.9518,114698.98783249,0
+CWCO.US,D,20071220,000000,22.1367,22.2336,21.3707,22.113,68683.210036597,0
+CWCO.US,D,20071221,000000,22.8316,23.4473,21.859,23.4107,199847.55192574,0
+CWCO.US,D,20071224,000000,20.2617,20.3221,17.3658,17.8027,772462.26139489,0
+CWCO.US,D,20071226,000000,18.7782,19.6708,18.3077,19.1785,670675.33258113,0
+CWCO.US,D,20071227,000000,19.4355,20.5731,19.3297,19.9415,353464.83330273,0
+CWCO.US,D,20071228,000000,20.155,20.8262,17.9273,17.9273,547306.58814845,0
+CWCO.US,D,20071231,000000,18.0932,18.9462,17.9273,18.2306,254996.47160866,0
+CWCO.US,D,20080102,000000,18.4936,18.7713,17.7661,17.9411,165319.27750696,0
+CWCO.US,D,20080103,000000,18.0083,18.5538,17.7512,18.3463,166539.45797841,0
+CWCO.US,D,20080104,000000,18.0804,18.2741,17.4805,17.6188,175068.58017932,0
+CWCO.US,D,20080107,000000,17.6356,18.4461,17.5121,18.1278,89644.817837117,0
+CWCO.US,D,20080108,000000,18.1782,18.6635,17.694,17.7325,110547.74365808,0
+CWCO.US,D,20080109,000000,17.7444,18.7129,17.7444,18.7129,129799.47998535,0
+CWCO.US,D,20080110,000000,18.8168,19.0915,18.2385,18.4165,175699.91733867,0
+CWCO.US,D,20080111,000000,18.3463,18.9542,18.0932,18.7061,129859.17372316,0
+CWCO.US,D,20080114,000000,19.0332,19.7498,17.8106,19.5393,137175.1977605,0
+CWCO.US,D,20080115,000000,19.2794,20.2271,19.0203,19.8496,179774.2678847,0
+CWCO.US,D,20080116,000000,19.7567,21.5654,19.4513,20.8262,152041.9737534,0
+CWCO.US,D,20080117,000000,20.9437,21.175,19.4513,19.5679,92318.894939963,0
+CWCO.US,D,20080118,000000,19.6836,20.0018,18.3819,18.6487,188154.66162018,0
+CWCO.US,D,20080122,000000,18.0715,18.453,16.6987,18.0864,157863.63082861,0
+CWCO.US,D,20080123,000000,18.1941,19.3149,17.4429,19.2418,96472.162630914,0
+CWCO.US,D,20080124,000000,19.2794,19.7112,18.5004,19.0846,109774.76034118,0
+CWCO.US,D,20080125,000000,19.3584,19.3584,18.2237,18.6793,53000.956879534,0
+CWCO.US,D,20080128,000000,18.5983,18.6369,17.7325,18.201,98392.479823954,0
+CWCO.US,D,20080129,000000,18.5262,18.5262,17.78,18.0932,87870.193834698,0
+CWCO.US,D,20080130,000000,17.9974,17.9974,17.2433,17.4518,108899.58943919,0
+CWCO.US,D,20080131,000000,17.2235,17.5279,17.0218,17.0218,193446.15736285,0
+CWCO.US,D,20080201,000000,17.093,17.1809,16.6156,17.0515,192730.84426724,0
+CWCO.US,D,20080204,000000,17.3243,17.9835,16.7372,17.9351,106139.51288355,0
+CWCO.US,D,20080205,000000,17.4222,17.6356,16.7313,16.9843,135304.45672261,0
+CWCO.US,D,20080206,000000,17.1593,17.1593,16.0819,16.3597,144537.76267818,0
+CWCO.US,D,20080207,000000,16.2351,16.6789,16.1224,16.672,77015.039375205,0
+CWCO.US,D,20080208,000000,16.6028,16.9843,16.6028,16.7767,49477.002831402,0
+CWCO.US,D,20080211,000000,16.7639,16.7925,16.4881,16.7075,57372.764356416,0
+CWCO.US,D,20080212,000000,17.1217,17.1523,16.6028,16.9606,55206.589904204,0
+CWCO.US,D,20080213,000000,17.1661,17.4222,16.837,17.4142,45807.355592648,0
+CWCO.US,D,20080214,000000,17.4222,17.4271,16.4644,16.7313,59340.63418806,0
+CWCO.US,D,20080215,000000,16.5415,16.6463,15.7775,16.2193,86845.282709014,0
+CWCO.US,D,20080219,000000,16.2885,16.923,16.2885,16.5958,62925.293732285,0
+CWCO.US,D,20080220,000000,16.9606,16.9606,16.2598,16.3261,55654.798817016,0
+CWCO.US,D,20080221,000000,16.5237,16.8598,16.2351,16.2648,108714.4376761,0
+CWCO.US,D,20080222,000000,16.3261,16.7075,16.1353,16.4723,87955.181529227,0
+CWCO.US,D,20080225,000000,16.4644,16.4644,15.6619,16.3181,77980.256763066,0
+CWCO.US,D,20080226,000000,16.4347,17.1731,16.1886,16.837,115311.10158475,0
+CWCO.US,D,20080227,000000,16.7372,17.0367,16.0433,16.2885,74155.810509279,0
+CWCO.US,D,20080228,000000,16.1886,16.1886,15.3367,15.9564,145767.04897404,0
+CWCO.US,D,20080229,000000,15.2369,15.6806,15.1973,15.4276,90240.743457086,0
+CWCO.US,D,20080303,000000,15.3792,15.5867,14.1199,14.9354,308515.44872151,0
+CWCO.US,D,20080304,000000,14.546,15.1538,14.2623,14.5608,201887.25659443,0
+CWCO.US,D,20080305,000000,14.7278,14.7278,13.6959,13.7513,166271.34203733,0
+CWCO.US,D,20080306,000000,13.6811,14.0191,13.6653,13.6653,84378.616051148,0
+CWCO.US,D,20080307,000000,13.607,14.1477,13.3935,14.0261,137851.05228367,0
+CWCO.US,D,20080310,000000,14.0607,14.6902,13.6673,13.7039,57366.693806807,0
+CWCO.US,D,20080311,000000,14.1199,15.0105,13.6743,14.6902,83234.317449816,0
+CWCO.US,D,20080312,000000,14.9798,15.6085,14.7634,14.9285,87619.277784185,0
+CWCO.US,D,20080313,000000,15.0174,15.0174,14.3078,14.5687,100842.95834953,0
+CWCO.US,D,20080314,000000,14.6616,15.4068,13.8076,14.0113,79597.046475646,0
+CWCO.US,D,20080317,000000,13.5912,14.2416,12.6641,13.0229,84249.110992819,0
+CWCO.US,D,20080318,000000,13.0624,17.1949,12.7244,16.2282,329892.88917026,0
+CWCO.US,D,20080319,000000,15.6806,17.6574,15.6806,16.8677,173997.12817329,0
+CWCO.US,D,20080320,000000,19.1844,19.1844,17.005,17.2986,381931.66393673,0
+CWCO.US,D,20080324,000000,17.3036,18.1941,17.0782,17.7018,131478.99871055,0
+CWCO.US,D,20080325,000000,18.2662,18.2662,16.6542,17.2986,158582.9909573,0
+CWCO.US,D,20080326,000000,17.4429,17.5497,16.6463,17.0515,112184.76853602,0
+CWCO.US,D,20080327,000000,17.2838,17.2838,15.8773,16.9151,219394.72166732,0
+CWCO.US,D,20080328,000000,16.9062,17.1305,15.2221,15.2369,453303.11569194,0
+CWCO.US,D,20080331,000000,16.0957,16.246,15.3189,15.9445,74514.984694489,0
+CWCO.US,D,20080401,000000,16.672,16.93,16.1155,16.755,112931.44613796,0
+CWCO.US,D,20080402,000000,16.6611,17.1869,16.4259,17.1593,134021.54723854,0
+CWCO.US,D,20080403,000000,16.9674,17.343,16.3893,17.1217,67026.961751558,0
+CWCO.US,D,20080404,000000,17.4745,17.4745,16.6028,17.0367,89735.876081255,0
+CWCO.US,D,20080407,000000,17.1523,17.3312,16.5089,16.9062,65288.761046795,0
+CWCO.US,D,20080408,000000,16.8054,17.4518,16.8054,17.3826,67621.875613259,0
+CWCO.US,D,20080409,000000,17.7968,17.7968,16.6927,16.8983,86725.895233366,0
+CWCO.US,D,20080410,000000,17.0861,17.4518,16.6987,17.3974,63052.775274078,0
+CWCO.US,D,20080411,000000,17.1593,17.7157,17.014,17.0367,85716.160481705,0
+CWCO.US,D,20080414,000000,17.2087,17.7098,16.6987,16.7699,51605.74222769,0
+CWCO.US,D,20080415,000000,16.9488,17.2838,16.7965,17.1217,40914.492607645,0
+CWCO.US,D,20080416,000000,17.268,17.7968,17.0298,17.7236,55411.976832649,0
+CWCO.US,D,20080417,000000,17.7968,17.9687,17.2986,17.6079,60365.545313745,0
+CWCO.US,D,20080418,000000,18.0864,18.0864,17.7384,17.9835,104153.43140307,0
+CWCO.US,D,20080421,000000,18.0932,18.0932,17.435,18.0557,88732.211879202,0
+CWCO.US,D,20080422,000000,18.0932,18.0932,17.2156,17.5803,71093.218231444,0
+CWCO.US,D,20080423,000000,17.9489,18.0083,17.2363,17.5121,83747.278891792,0
+CWCO.US,D,20080424,000000,17.5042,18.0171,17.1137,17.3104,110652.96651797,0
+CWCO.US,D,20080425,000000,17.5349,17.6505,17.0861,17.5279,48279.081041855,0
+CWCO.US,D,20080428,000000,17.5723,17.8887,17.0999,17.2838,65338.337201937,0
+CWCO.US,D,20080429,000000,17.6653,17.7157,17.1435,17.2235,76624.500683681,0
+CWCO.US,D,20080430,000000,17.2433,17.6021,16.923,17.1523,65164.314779806,0
+CWCO.US,D,20080501,000000,17.1217,17.5872,17.1069,17.3312,56153.595643238,0
+CWCO.US,D,20080502,000000,17.5575,17.7018,16.837,16.8449,92488.87032902,0
+CWCO.US,D,20080505,000000,16.7313,17.0584,16.1294,16.6987,62989.034503181,0
+CWCO.US,D,20080506,000000,16.502,16.6542,16.2816,16.5474,33051.107347213,0
+CWCO.US,D,20080507,000000,16.4565,17.3312,15.8072,15.8546,81137.95431811,0
+CWCO.US,D,20080508,000000,16.502,16.5415,15.4206,15.6263,75915.258137675,0
+CWCO.US,D,20080509,000000,15.5601,15.8773,15.2685,15.5393,46247.470439315,0
+CWCO.US,D,20080512,000000,15.7113,16.0147,15.2912,15.5442,54052.173720191,0
+CWCO.US,D,20080513,000000,15.4879,15.4879,12.8331,12.9409,454125.67516398,0
+CWCO.US,D,20080514,000000,13.1236,13.1236,12.2717,12.4536,237898.76863439,0
+CWCO.US,D,20080515,000000,12.4536,12.7936,12.1205,12.3755,152831.1452026,0
+CWCO.US,D,20080516,000000,12.6206,12.6206,11.8892,12.0276,246526.03138731,0
+CWCO.US,D,20080519,000000,11.991,12.5563,11.991,12.1274,137150.91556207,0
+CWCO.US,D,20080520,000000,12.2964,13.099,11.7667,13.0782,324498.19408423,0
+CWCO.US,D,20080521,000000,13.0782,13.6901,13.0782,13.3876,939146.40080565,0
+CWCO.US,D,20080522,000000,13.6297,13.6297,13.3609,13.4844,178598.60477705,0
+CWCO.US,D,20080523,000000,13.6435,13.6435,13.1682,13.5833,143109.16000349,0
+CWCO.US,D,20080527,000000,13.7513,13.9381,13.3609,13.8896,92310.800873817,0
+CWCO.US,D,20080528,000000,14.1051,14.8365,13.7592,14.625,168409.18725803,0
+CWCO.US,D,20080529,000000,14.5529,14.5529,14.1199,14.2988,104349.7125071,0
+CWCO.US,D,20080530,000000,14.5183,14.5183,14.0527,14.3216,101275.99088832,0
+CWCO.US,D,20080602,000000,14.291,14.5311,13.7513,14.0023,197483.07285297,0
+CWCO.US,D,20080603,000000,14.3078,14.3078,13.2373,13.52,94185.588944787,0
+CWCO.US,D,20080604,000000,13.7127,13.9747,13.4786,13.8748,79752.857248948,0
+CWCO.US,D,20080605,000000,13.858,14.4739,13.8225,13.9302,74366.256229064,0
+CWCO.US,D,20080606,000000,13.858,14.3661,13.4844,13.7355,74916.652726964,0
+CWCO.US,D,20080609,000000,13.6228,14.0261,12.753,13.2453,89207.738265255,0
+CWCO.US,D,20080610,000000,13.4844,13.4844,12.671,12.8865,81858.326205067,0
+CWCO.US,D,20080611,000000,12.8025,13.4014,11.3327,12.2569,236901.17498195,0
+CWCO.US,D,20080612,000000,12.3034,12.3034,11.562,11.6955,121723.62548859,0
+CWCO.US,D,20080613,000000,11.8329,13.012,11.5758,12.3034,169733.57883111,0
+CWCO.US,D,20080616,000000,12.2312,12.4417,11.8467,11.9416,77601.85917076,0
+CWCO.US,D,20080617,000000,11.9624,12.0048,11.2547,11.5225,272572.73624379,0
+CWCO.US,D,20080618,000000,11.311,12.4536,11.224,12.4269,189290.86615537,0
+CWCO.US,D,20080619,000000,12.5563,13.3609,12.2806,12.9093,112420.50821251,0
+CWCO.US,D,20080620,000000,13.0713,13.4064,11.7301,13.2087,197444.62603877,0
+CWCO.US,D,20080623,000000,13.3145,13.3145,12.6641,12.845,68223.871782836,0
+CWCO.US,D,20080624,000000,12.6789,12.8025,11.9416,12.0859,78952.556458804,0
+CWCO.US,D,20080625,000000,12.1649,12.4417,11.9772,12.0345,34340.087380896,0
+CWCO.US,D,20080626,000000,11.912,13.5516,11.912,12.3972,171152.06392312,0
+CWCO.US,D,20080627,000000,12.5405,14.1121,12.2717,14.1121,713869.31656702,0
+CWCO.US,D,20080630,000000,13.5378,14.4501,13.2087,14.3285,158338.14545639,0
+CWCO.US,D,20080701,000000,13.9747,14.0685,12.7372,13.2087,160996.03442695,0
+CWCO.US,D,20080702,000000,13.093,13.858,11.8052,12.1501,150477.79547077,0
+CWCO.US,D,20080703,000000,12.1591,12.5119,11.4049,11.5758,100196.44481615,0
+CWCO.US,D,20080707,000000,12.2964,12.4852,11.5917,11.8744,125260.73239421,0
+CWCO.US,D,20080708,000000,12.4852,13.099,12.0731,13.093,90529.094563521,0
+CWCO.US,D,20080709,000000,12.9557,12.9557,11.7735,11.7735,132838.80182301,0
+CWCO.US,D,20080710,000000,11.5838,12.4852,11.5284,12.0128,80015.91439868,0
+CWCO.US,D,20080711,000000,11.8833,12.1205,11.5758,11.8329,67978.014523664,0
+CWCO.US,D,20080714,000000,12.5119,12.5119,11.6609,12.4348,90248.837523231,0
+CWCO.US,D,20080715,000000,12.5119,12.9409,11.5838,12.839,155297.81186046,0
+CWCO.US,D,20080716,000000,12.8153,12.845,12.3231,12.5781,75430.625927208,0
+CWCO.US,D,20080717,000000,12.5405,12.5405,11.7597,11.819,60875.471480916,0
+CWCO.US,D,20080718,000000,13.0051,13.0229,11.8329,12.0276,66707.246138808,0
+CWCO.US,D,20080721,000000,12.4684,12.4684,11.7597,12.2005,69761.744350496,0
+CWCO.US,D,20080722,000000,12.1125,12.7936,11.8101,12.7096,112629.94217404,0
+CWCO.US,D,20080723,000000,12.7372,13.3303,12.3616,13.1356,110109.65232795,0
+CWCO.US,D,20080724,000000,13.3145,13.7434,13.1454,13.6673,60786.436753315,0
+CWCO.US,D,20080725,000000,13.7513,14.0973,13.3935,14.0834,69657.533248872,0
+CWCO.US,D,20080728,000000,14.284,14.4165,13.6653,13.6653,62368.826684776,0
+CWCO.US,D,20080729,000000,14.1121,17.1869,13.5448,14.2623,87413.89085574,0
+CWCO.US,D,20080730,000000,14.7209,15.2457,14.625,15.1232,64419.660694412,0
+CWCO.US,D,20080731,000000,14.9057,15.1835,13.5655,15.1835,83582.362294076,0
+CWCO.US,D,20080801,000000,15.1973,15.1973,14.6546,14.7357,40453.130837347,0
+CWCO.US,D,20080804,000000,14.5094,14.8435,13.8966,14.1199,71858.107482202,0
+CWCO.US,D,20080805,000000,14.3127,14.9205,14.0527,14.8207,102097.53860209,0
+CWCO.US,D,20080806,000000,14.9433,14.9433,13.7928,14.4373,80763.603758877,0
+CWCO.US,D,20080807,000000,14.3522,15.138,14.3127,14.4739,76219.797376402,0
+CWCO.US,D,20080808,000000,14.1199,15.1973,14.0459,15.051,46824.172652187,0
+CWCO.US,D,20080811,000000,15.1973,15.2062,14.3799,15.0836,69561.416213393,0
+CWCO.US,D,20080812,000000,14.9878,15.1973,14.4373,15.1973,64503.636630673,0
+CWCO.US,D,20080813,000000,15.1973,16.9764,14.5262,16.6987,132295.48763299,0
+CWCO.US,D,20080814,000000,16.6463,16.6542,15.9287,16.0285,60314.957400335,0
+CWCO.US,D,20080815,000000,16.2351,16.588,15.7399,16.3349,110960.5410315,0
+CWCO.US,D,20080818,000000,16.5237,16.5237,14.8287,15.1162,58021.301406331,0
+CWCO.US,D,20080819,000000,15.1607,16.4812,15.0244,16.1521,42137.708353895,0
+CWCO.US,D,20080820,000000,16.2193,16.495,15.826,16.1294,42381.542096532,0
+CWCO.US,D,20080821,000000,16.2954,16.3033,15.5076,15.9791,66414.847999299,0
+CWCO.US,D,20080822,000000,16.0898,16.9151,15.9159,16.6463,35233.469931715,0
+CWCO.US,D,20080825,000000,16.9902,16.9902,15.7775,15.7775,39270.385421824,0
+CWCO.US,D,20080826,000000,15.8832,16.4812,15.7844,15.7992,22074.541895536,0
+CWCO.US,D,20080827,000000,15.8644,16.5286,15.5601,15.8476,36380.803807851,0
+CWCO.US,D,20080828,000000,15.8476,16.2282,15.2141,16.0661,49677.330968505,0
+CWCO.US,D,20080829,000000,16.1956,16.6463,16.1956,16.6463,37162.892949168,0
+CWCO.US,D,20080902,000000,16.8598,16.9151,15.1973,15.5947,69714.191711891,0
+CWCO.US,D,20080903,000000,15.6025,16.3893,15.3051,16.0582,62491.249435228,0
+CWCO.US,D,20080904,000000,16.2954,16.2954,15.2843,15.5314,32313.535569696,0
+CWCO.US,D,20080905,000000,15.4,15.734,15.0678,15.3712,82912.57832053,0
+CWCO.US,D,20080908,000000,15.8318,16.4644,15.392,16.2529,61712.195568715,0
+CWCO.US,D,20080909,000000,16.2816,16.3181,15.8644,15.8644,32433.934803612,0
+CWCO.US,D,20080910,000000,16.3261,16.3795,16.0147,16.2816,40166.803247447,0
+CWCO.US,D,20080911,000000,16.2193,16.2193,15.3436,15.9445,50016.26998835,0
+CWCO.US,D,20080912,000000,16.1521,16.2193,15.2417,15.6303,30264.725076597,0
+CWCO.US,D,20080915,000000,15.7053,16.4881,15.2457,15.5511,36152.146439239,0
+CWCO.US,D,20080916,000000,15.4276,16.502,15.1973,15.9791,116961.27932019,0
+CWCO.US,D,20080917,000000,15.6984,15.734,12.671,15.6697,207717.00773578,0
+CWCO.US,D,20080918,000000,15.3584,16.7925,14.1387,16.7925,210361.74384885,0
+CWCO.US,D,20080919,000000,16.7313,17.3036,15.9228,16.6314,354319.76903936,0
+CWCO.US,D,20080922,000000,16.0523,16.4121,14.7822,15.1162,78698.605133486,0
+CWCO.US,D,20080923,000000,15.1024,15.3436,14.1199,15.1973,82886.272605556,0
+CWCO.US,D,20080924,000000,15.1973,15.3653,14.6616,14.8365,30555.099699569,0
+CWCO.US,D,20080925,000000,14.8662,15.3278,14.8435,15.1084,31759.092038724,0
+CWCO.US,D,20080926,000000,14.9512,14.9512,12.6641,13.436,150049.82172333,0
+CWCO.US,D,20080929,000000,13.1682,14.284,11.1173,12.7462,253952.33707588,0
+CWCO.US,D,20080930,000000,12.3034,12.4763,11.1074,12.3162,182087.1472858,0
+CWCO.US,D,20081001,000000,12.2233,12.586,9.80471,10.9453,193880.20165991,0
+CWCO.US,D,20081002,000000,11.0876,11.0876,9.94998,9.97962,109211.21098579,0
+CWCO.US,D,20081003,000000,10.117,10.1329,8.84381,9.17522,293827.75394208,0
+CWCO.US,D,20081006,000000,8.96587,8.96587,7.5262,8.61579,173333.41474936,0
+CWCO.US,D,20081007,000000,8.76454,9.36706,8.42395,8.54523,149970.9045784,0
+CWCO.US,D,20081008,000000,8.11805,9.2617,7.96129,8.47623,106490.5930026,0
+CWCO.US,D,20081009,000000,8.7509,9.04573,7.22949,7.22949,121951.27109894,0
+CWCO.US,D,20081010,000000,7.04872,9.26951,5.47107,9.26951,302597.67461082,0
+CWCO.US,D,20081013,000000,9.59616,10.2742,8.86516,9.76222,156443.12222006,0
+CWCO.US,D,20081014,000000,9.84919,10.1032,9.14646,9.62483,95465.463154058,0
+CWCO.US,D,20081015,000000,9.42122,10.1091,7.96129,7.96653,68346.294533288,0
+CWCO.US,D,20081016,000000,7.96129,9.85809,7.96129,9.46471,133566.25601784,0
+CWCO.US,D,20081017,000000,9.22997,10.0884,8.55323,9.29678,153996.69072757,0
+CWCO.US,D,20081020,000000,9.35826,10.1249,8.33737,9.24707,143591.76869741,0
+CWCO.US,D,20081021,000000,9.13884,9.22997,8.66719,8.68973,59127.153193471,0
+CWCO.US,D,20081022,000000,8.46733,8.97962,7.75848,7.96129,95006.124900296,0
+CWCO.US,D,20081023,000000,7.78664,8.27826,7.39594,8.27826,93766.721021754,0
+CWCO.US,D,20081024,000000,7.28742,8.20838,7.05564,7.99015,97852.200908736,0
+CWCO.US,D,20081027,000000,7.72121,8.15571,7.32358,7.54805,137925.9223955,0
+CWCO.US,D,20081028,000000,7.62049,8.74409,7.24392,8.68162,161160.95102467,0
+CWCO.US,D,20081029,000000,8.66007,9.19034,8.17794,8.98732,107281.78796834,0
+CWCO.US,D,20081030,000000,9.23481,9.77901,9.13884,9.77012,125231.39140444,0
+CWCO.US,D,20081031,000000,9.62483,10.6389,9.24153,10.2663,106753.65015234,0
+CWCO.US,D,20081103,000000,10.1981,11.5562,10.1981,10.6666,83824.172520176,0
+CWCO.US,D,20081104,000000,11.0263,11.5502,10.2317,10.5282,85480.420805215,0
+CWCO.US,D,20081105,000000,10.382,10.8534,9.45779,9.48052,92751.927478751,0
+CWCO.US,D,20081106,000000,9.91541,10.8484,9.21366,9.52204,70224.117879062,0
+CWCO.US,D,20081107,000000,9.37981,10.7466,9.37981,10.0884,75944.599127453,0
+CWCO.US,D,20081110,000000,10.5727,10.807,9.22128,9.37486,48840.606880705,0
+CWCO.US,D,20081111,000000,9.09644,9.78593,8.68973,8.75792,83312.222836467,0
+CWCO.US,D,20081112,000000,8.68973,8.86516,8.03937,8.04679,99367.814794496,0
+CWCO.US,D,20081113,000000,7.97434,8.50499,7.29453,8.43828,173568.14266757,0
+CWCO.US,D,20081114,000000,8.26294,8.33737,7.54805,7.57681,103076.9206057,0
+CWCO.US,D,20081117,000000,7.49745,7.94636,7.05564,7.77933,96097.812071681,0
+CWCO.US,D,20081118,000000,7.77191,8.0544,7.25094,7.37419,83672.408779946,0
+CWCO.US,D,20081119,000000,7.35285,7.80859,6.80963,6.82436,52148.044659444,0
+CWCO.US,D,20081120,000000,6.75172,7.01244,6.14396,6.25258,116594.01106883,0
+CWCO.US,D,20081121,000000,6.35379,7.12808,5.85456,6.93288,132671.86170876,0
+CWCO.US,D,20081124,000000,7.01244,7.21506,6.37553,7.15725,133233.38754761,0
+CWCO.US,D,20081125,000000,7.21506,7.25094,6.71564,7.22949,66614.164378134,0
+CWCO.US,D,20081126,000000,7.07037,8.16243,7.07037,7.74325,146240.55184356,0
+CWCO.US,D,20081128,000000,7.60626,7.85207,7.51187,7.74325,36617.55524261,0
+CWCO.US,D,20081201,000000,7.44684,7.95358,6.34687,6.36832,77676.729282606,0
+CWCO.US,D,20081202,000000,6.47704,6.88217,6.47704,6.68677,134483.92076711,0
+CWCO.US,D,20081203,000000,6.41201,6.96886,6.36832,6.85312,149801.94094762,0
+CWCO.US,D,20081204,000000,6.62906,7.01956,6.41201,6.59268,102213.89080293,0
+CWCO.US,D,20081205,000000,6.41903,7.10634,6.20928,7.01956,195931.03566955,0
+CWCO.US,D,20081208,000000,6.94741,7.66319,6.88929,7.64896,137383.61996376,0
+CWCO.US,D,20081209,000000,7.53332,7.92433,7.17899,7.17899,106028.21947404,0
+CWCO.US,D,20081210,000000,7.22248,7.88765,7.22248,7.81609,77757.669944062,0
+CWCO.US,D,20081211,000000,7.714,7.88765,7.35986,7.41798,76936.122230286,0
+CWCO.US,D,20081212,000000,7.23701,8.5302,7.07037,8.52278,91532.758765574,0
+CWCO.US,D,20081215,000000,8.53712,8.85874,8.40092,8.51043,76185.397595283,0
+CWCO.US,D,20081216,000000,8.66719,9.77012,8.56044,9.7543,127479.51827637,0
+CWCO.US,D,20081217,000000,9.77012,9.80076,9.27919,9.63372,87121.492716232,0
+CWCO.US,D,20081218,000000,9.7543,9.89267,9.32683,9.51017,116931.93833041,0
+CWCO.US,D,20081219,000000,10.0064,10.7536,9.5596,10.0824,163982.74483468,0
+CWCO.US,D,20081222,000000,9.85809,10.3632,9.04573,9.46471,123612.57817532,0
+CWCO.US,D,20081223,000000,9.4064,9.49634,9.10406,9.39355,140733.55158976,0
+CWCO.US,D,20081224,000000,9.4064,9.79286,9.13884,9.69599,108265.21700503,0
+CWCO.US,D,20081226,000000,9.71872,9.82646,9.45779,9.65349,27298.249834241,0
+CWCO.US,D,20081229,000000,9.59616,9.59616,7.63454,8.00349,301017.3081959,0
+CWCO.US,D,20081230,000000,8.00349,9.29678,7.9089,8.1478,516319.46766836,0
+CWCO.US,D,20081231,000000,8.17794,9.18174,7.99015,9.04573,256884.41253712,0
+CWCO.US,D,20090102,000000,9.08399,9.4064,8.77087,9.11868,102798.68708196,0
+CWCO.US,D,20090105,000000,9.26951,9.40047,8.76454,9.09644,62523.62569981,0
+CWCO.US,D,20090106,000000,9.22997,9.24153,8.87999,9.19913,58724.473402729,0
+CWCO.US,D,20090107,000000,9.08992,9.14646,8.43185,8.48344,132698.16742373,0
+CWCO.US,D,20090108,000000,8.39331,8.62015,8.37799,8.50499,146498.55020194,0
+CWCO.US,D,20090109,000000,8.47623,8.56766,7.96129,7.96653,127936.83301359,0
+CWCO.US,D,20090112,000000,8.20838,8.30139,7.96129,7.96653,133944.65361015,0
+CWCO.US,D,20090113,000000,7.96129,8.14048,7.81609,8.0971,152091.54990854,0
+CWCO.US,D,20090114,000000,7.9089,8.30881,7.78664,7.80147,103085.01467186,0
+CWCO.US,D,20090115,000000,7.77933,8.16984,7.4754,8.16984,78133.032261563,0
+CWCO.US,D,20090116,000000,8.27085,8.45953,8.03937,8.43185,63960.322440651,0
+CWCO.US,D,20090120,000000,8.20838,8.27085,7.5262,7.64896,140410.8007022,0
+CWCO.US,D,20090121,000000,7.72853,7.81609,7.43952,7.51187,122551.24375198,0
+CWCO.US,D,20090122,000000,7.54805,7.66319,7.24392,7.48292,89023.598260444,0
+CWCO.US,D,20090123,000000,7.26557,7.7645,7.25094,7.72121,72211.211117803,0
+CWCO.US,D,20090126,000000,7.69947,8.1478,7.39594,7.78664,36928.165030946,0
+CWCO.US,D,20090127,000000,7.80147,8.39331,7.64896,8.17794,60080.229482113,0
+CWCO.US,D,20090128,000000,8.28646,8.72877,8.20097,8.48344,96541.97395142,0
+CWCO.US,D,20090129,000000,8.32343,8.64742,8.23507,8.43185,39340.196742329,0
+CWCO.US,D,20090130,000000,8.45222,8.54523,8.19355,8.46733,64350.861132175,0
+CWCO.US,D,20090202,000000,8.38491,8.45222,7.96129,8.19355,122601.83166539,0
+CWCO.US,D,20090203,000000,8.29308,8.68162,8.14048,8.49066,106588.73355462,0
+CWCO.US,D,20090204,000000,8.46733,8.79815,7.80147,7.99697,145166.06456273,0
+CWCO.US,D,20090205,000000,7.93915,8.28646,7.79396,7.95358,184178.45162616,0
+CWCO.US,D,20090206,000000,7.96129,9.01658,7.96129,8.85874,173411.320136,0
+CWCO.US,D,20090209,000000,8.82888,8.82888,8.37799,8.68162,122948.86475138,0
+CWCO.US,D,20090210,000000,8.58279,8.99573,8.18535,8.20838,165620.78147088,0
+CWCO.US,D,20090211,000000,8.37799,9.00245,8.33737,8.85123,105860.26760152,0
+CWCO.US,D,20090212,000000,8.59108,9.03249,8.39331,8.84381,59701.831889807,0
+CWCO.US,D,20090213,000000,8.58279,8.82888,8.37799,8.55323,32722.285910049,0
+CWCO.US,D,20090217,000000,8.32343,8.65365,8.23507,8.45953,54998.167700957,0
+CWCO.US,D,20090218,000000,8.49066,8.49066,7.78664,7.83715,60595.214440625,0
+CWCO.US,D,20090219,000000,7.94636,8.03255,7.78664,7.79396,33758.326376683,0
+CWCO.US,D,20090220,000000,7.74325,7.80859,7.25094,7.39594,69812.332263906,0
+CWCO.US,D,20090223,000000,7.42519,7.66319,7.08509,7.09191,61444.079627643,0
+CWCO.US,D,20090224,000000,7.17128,7.23701,6.58547,7.17128,112224.22710849,0
+CWCO.US,D,20090225,000000,7.12808,7.12808,6.46953,6.46953,112766.52954024,0
+CWCO.US,D,20090226,000000,6.51322,6.91134,6.04285,6.18745,77432.895539971,0
+CWCO.US,D,20090227,000000,6.0642,6.46953,5.91258,6.26009,68478.834866422,0
+CWCO.US,D,20090302,000000,6.14396,6.34687,5.61617,5.62298,77297.319932033,0
+CWCO.US,D,20090303,000000,5.71747,5.71747,5.38419,5.39121,81426.305424547,0
+CWCO.US,D,20090304,000000,5.54352,5.69523,5.38419,5.57227,69687.885996918,0
+CWCO.US,D,20090305,000000,5.46356,5.68811,5.12366,5.18899,178160.51344693,0
+CWCO.US,D,20090306,000000,5.18899,5.47818,5.0007,5.44923,120727.04359441,0
+CWCO.US,D,20090309,000000,5.34792,5.35533,5.05832,5.07285,84219.770003041,0
+CWCO.US,D,20090310,000000,5.22545,5.35533,5.07285,5.17436,92920.89110954,0
+CWCO.US,D,20090311,000000,5.23198,5.23198,4.74026,4.74758,105364.5060501,0
+CWCO.US,D,20090312,000000,4.74758,5.26104,4.59566,5.20322,173444.70815886,0
+CWCO.US,D,20090313,000000,5.26845,5.78942,5.26845,5.70294,72186.928919366,0
+CWCO.US,D,20090316,000000,5.74594,6.73007,5.70956,6.5566,261604.26485826,0
+CWCO.US,D,20090317,000000,6.57113,6.64348,5.98473,6.44096,128423.4887406,0
+CWCO.US,D,20090318,000000,5.9703,6.71564,5.9703,6.29597,91048.126555107,0
+CWCO.US,D,20090319,000000,6.39738,6.56392,5.64473,5.71747,141326.44193492,0
+CWCO.US,D,20090320,000000,5.78942,5.92691,5.4852,5.65195,140641.48158736,0
+CWCO.US,D,20090323,000000,5.76749,6.2167,5.72399,6.2167,126245.17318917,0
+CWCO.US,D,20090324,000000,6.07181,6.29597,5.94144,5.94144,139478.97133719,0
+CWCO.US,D,20090325,000000,5.94144,6.09336,5.30453,5.83282,268730.07834118,0
+CWCO.US,D,20090326,000000,5.93402,6.04285,5.76749,5.99195,100570.79537538,0
+CWCO.US,D,20090327,000000,6.04976,8.16243,6.04976,7.85949,1218064.8849075,0
+CWCO.US,D,20090330,000000,7.59866,8.12585,7.27308,7.96129,1147174.0183298,0
+CWCO.US,D,20090331,000000,7.8669,8.14048,7.46097,7.85207,407517.00702292,0
+CWCO.US,D,20090401,000000,7.62049,7.89428,7.3308,7.45395,129031.55545979,0
+CWCO.US,D,20090402,000000,7.59866,8.32343,7.54805,8.30139,197982.88143745,0
+CWCO.US,D,20090403,000000,8.37799,9.45779,8.16243,9.04573,239060.26712628,0
+CWCO.US,D,20090406,000000,8.9722,8.9722,8.45953,8.77779,144348.56388203,0
+CWCO.US,D,20090407,000000,8.58279,9.22997,8.5302,8.53712,91885.862401174,0
+CWCO.US,D,20090408,000000,8.6069,8.97962,8.51666,8.88749,60808.695435216,0
+CWCO.US,D,20090409,000000,9.10969,9.2617,8.91567,9.12441,113822.80517224,0
+CWCO.US,D,20090413,000000,8.94404,9.27919,8.68973,9.25488,54842.356927653,0
+CWCO.US,D,20090414,000000,9.04573,9.08399,8.62015,8.62015,64675.635536267,0
+CWCO.US,D,20090415,000000,8.52278,9.18174,8.52278,8.75792,43910.308839778,0
+CWCO.US,D,20090416,000000,8.73805,9.39355,8.72194,9.34453,100101.33953894,0
+CWCO.US,D,20090417,000000,9.37981,9.64658,9.11868,9.47361,90963.138860578,0
+CWCO.US,D,20090420,000000,9.19034,9.37981,8.68162,8.90806,80498.52309261,0
+CWCO.US,D,20090421,000000,8.81287,9.60308,8.73805,9.60308,54433.606587302,0
+CWCO.US,D,20090422,000000,9.43506,9.88477,9.04573,9.22997,163351.40767531,0
+CWCO.US,D,20090423,000000,9.2617,9.48052,8.71276,8.87999,55995.761353399,0
+CWCO.US,D,20090424,000000,8.95906,9.59616,8.95906,9.51017,58831.719779157,0
+CWCO.US,D,20090427,000000,9.28601,9.51017,8.88749,9.00245,110143.04035081,0
+CWCO.US,D,20090428,000000,8.8364,9.37486,8.76454,9.04573,48854.77149646,0
+CWCO.US,D,20090429,000000,9.04573,9.52994,9.0241,9.52994,66934.891749152,0
+CWCO.US,D,20090430,000000,9.53884,10.4936,9.53884,9.70489,131580.17453737,0
+CWCO.US,D,20090501,000000,9.59616,9.8403,9.03249,9.11868,82445.146000622,0
+CWCO.US,D,20090504,000000,9.21366,9.52994,8.95906,9.52994,78503.335787724,0
+CWCO.US,D,20090505,000000,9.42122,9.48052,9.00245,9.23481,51786.846957696,0
+CWCO.US,D,20090506,000000,9.34453,9.78593,9.10969,9.4064,103059.72071515,0
+CWCO.US,D,20090507,000000,9.5171,9.70489,8.80457,8.97962,102269.53750768,0
+CWCO.US,D,20090508,000000,9.03249,9.47361,9.00245,9.35826,73324.145212821,0
+CWCO.US,D,20090511,000000,9.09644,9.34453,9.00245,9.06116,48646.349293211,0
+CWCO.US,D,20090512,000000,9.44396,11.9346,9.2617,11.6451,450031.08945259,0
+CWCO.US,D,20090513,000000,11.654,11.7983,10.6883,10.8969,207312.30442851,0
+CWCO.US,D,20090514,000000,10.807,10.9859,10.0232,10.543,122859.83002378,0
+CWCO.US,D,20090515,000000,10.6023,10.8682,10.3434,10.5203,71558.627034815,0
+CWCO.US,D,20090518,000000,10.6231,11.0353,10.5282,10.7466,67966.885182714,0
+CWCO.US,D,20090519,000000,10.6171,11.232,10.3058,11.145,98944.899838389,0
+CWCO.US,D,20090520,000000,11.1252,11.57,9.92332,10.3552,143155.70088383,0
+CWCO.US,D,20090521,000000,10.2317,10.9561,9.97962,10.4442,82510.910288055,0
+CWCO.US,D,20090522,000000,10.4867,10.7604,9.95794,10.0518,100062.89272475,0
+CWCO.US,D,20090526,000000,9.91541,10.9641,9.80471,10.883,102347.44289434,0
+CWCO.US,D,20090527,000000,10.7604,10.8396,10.0232,10.1032,106909.46092564,0
+CWCO.US,D,20090528,000000,10.0756,11.145,9.81262,11.0075,184899.83527139,0
+CWCO.US,D,20090529,000000,11.0125,11.2962,10.5667,11.2962,476937.78883703,0
+CWCO.US,D,20090601,000000,11.3259,12.5781,11.1806,12.5327,178450.8880699,0
+CWCO.US,D,20090602,000000,12.3231,12.5119,11.0353,11.562,353334.31648613,0
+CWCO.US,D,20090603,000000,11.2181,11.7429,11.145,11.7221,104980.03790819,0
+CWCO.US,D,20090604,000000,11.7667,12.5929,11.224,12.4763,181243.34089012,0
+CWCO.US,D,20090605,000000,12.6641,12.6641,12.3034,12.4101,130004.86691379,0
+CWCO.US,D,20090608,000000,12.5929,12.6255,11.991,12.2569,65880.63963369,0
+CWCO.US,D,20090609,000000,12.1807,12.4763,11.9772,12.0503,107494.25720466,0
+CWCO.US,D,20090610,000000,12.6414,12.6414,12.0206,12.331,60271.451794802,0
+CWCO.US,D,20090611,000000,12.7096,13.3145,12.6009,13.1534,149095.73367641,0
+CWCO.US,D,20090612,000000,12.9093,12.9251,12.3814,12.7026,124571.72501356,0
+CWCO.US,D,20090615,000000,12.7026,12.8934,12.3814,12.4852,62756.330101496,0
+CWCO.US,D,20090616,000000,12.6255,12.8815,12.1274,12.2638,116998.71437611,0
+CWCO.US,D,20090617,000000,12.2095,12.839,12.1205,12.5197,49173.475350943,0
+CWCO.US,D,20090618,000000,12.3755,12.6137,12.2095,12.4852,62838.282521219,0
+CWCO.US,D,20090619,000000,12.6483,12.671,12.3231,12.5721,115880.72148975,0
+CWCO.US,D,20090622,000000,12.5049,12.5119,11.7893,11.7893,83291.987671103,0
+CWCO.US,D,20090623,000000,11.8665,11.9198,11.0738,11.2181,176636.80549502,0
+CWCO.US,D,20090624,000000,11.2754,11.4612,10.6023,10.7249,202936.44991855,0
+CWCO.US,D,20090625,000000,10.6597,10.8969,10.4274,10.7763,156176.01803726,0
+CWCO.US,D,20090626,000000,10.7308,12.0661,10.5727,12.0582,737650.69466101,0
+CWCO.US,D,20090629,000000,11.991,12.0503,10.6093,11.0876,694827.01420127,0
+CWCO.US,D,20090630,000000,11.1528,11.5758,11.0353,11.4691,128383.01840987,0
+CWCO.US,D,20090701,000000,11.5354,11.8971,11.5018,11.6234,98551.325872061,0
+CWCO.US,D,20090702,000000,11.4257,11.7983,11.2181,11.2616,148339.95025007,0
+CWCO.US,D,20090706,000000,11.2378,11.6737,11.0075,11.6085,158114.54687913,0
+CWCO.US,D,20090707,000000,11.654,11.7301,11.2754,11.3555,114116.21507002,0
+CWCO.US,D,20090708,000000,11.3851,11.7143,10.716,10.9137,97209.734408431,0
+CWCO.US,D,20090709,000000,10.9641,11.0195,10.6745,10.7466,37046.540748325,0
+CWCO.US,D,20090710,000000,10.6093,11.0501,10.466,10.9859,47865.271910163,0
+CWCO.US,D,20090713,000000,11.0738,11.1528,10.5727,11.0431,66190.237663758,0
+CWCO.US,D,20090714,000000,11.0659,11.0659,10.6834,10.8751,29572.68242115,0
+CWCO.US,D,20090715,000000,11.0876,11.311,10.9987,11.1528,114595.78848914,0
+CWCO.US,D,20090716,000000,11.0501,11.2181,10.7674,11.137,61330.762701605,0
+CWCO.US,D,20090717,000000,11.1648,11.2675,10.6883,10.807,66673.858115957,0
+CWCO.US,D,20090720,000000,10.8396,11.0659,10.6952,10.8613,78927.262502099,0
+CWCO.US,D,20090721,000000,10.8969,11.0125,10.6468,10.889,52811.758083381,0
+CWCO.US,D,20090722,000000,10.802,11.1528,10.7249,10.9789,70062.236556151,0
+CWCO.US,D,20090723,000000,10.9384,12.7462,10.883,12.7462,184780.44779575,0
+CWCO.US,D,20090724,000000,12.4852,12.8153,12.0128,12.7788,102609.4882858,0
+CWCO.US,D,20090727,000000,12.7154,12.7154,12.1125,12.5327,83956.712853309,0
+CWCO.US,D,20090728,000000,12.3034,13.0535,12.1067,13.0051,116044.6263292,0
+CWCO.US,D,20090729,000000,12.839,13.352,12.7244,13.352,112419.49645424,0
+CWCO.US,D,20090730,000000,13.4064,13.4064,12.6948,12.7936,109699.89022933,0
+CWCO.US,D,20090731,000000,12.6948,13.0862,12.4852,12.7284,159183.97536861,0
+CWCO.US,D,20090803,000000,12.8252,13.1424,12.4911,12.9557,49550.86118498,0
+CWCO.US,D,20090804,000000,12.8084,13.2531,12.6087,13.0466,77783.975659036,0
+CWCO.US,D,20090805,000000,13.0169,13.0169,12.5049,12.7284,78726.934364996,0
+CWCO.US,D,20090806,000000,12.755,13.012,12.4852,12.5721,127222.53167625,0
+CWCO.US,D,20090807,000000,12.7372,12.9557,12.5485,12.6009,123716.78927694,0
+CWCO.US,D,20090810,000000,12.4684,14.0261,12.4684,13.9302,332204.75681309,0
+CWCO.US,D,20090811,000000,13.8966,13.9668,13.6435,13.8818,220998.35852241,0
+CWCO.US,D,20090812,000000,13.8502,15.4068,13.7928,14.4441,168237.18835244,0
+CWCO.US,D,20090813,000000,14.5025,15.1311,14.1832,14.3661,88776.729243003,0
+CWCO.US,D,20090814,000000,14.291,14.372,13.0713,13.1998,150799.53460006,0
+CWCO.US,D,20090817,000000,12.8934,13.5833,12.7284,13.4459,56326.6063071,0
+CWCO.US,D,20090818,000000,13.4992,13.5833,12.8677,13.4064,52645.829727396,0
+CWCO.US,D,20090819,000000,13.1424,13.7592,13.1424,13.7513,89593.218165439,0
+CWCO.US,D,20090820,000000,13.7513,13.7661,13.5052,13.7513,72503.609257312,0
+CWCO.US,D,20090821,000000,13.779,13.8966,13.607,13.6901,98211.375093946,0
+CWCO.US,D,20090824,000000,13.6901,13.7859,13.3767,13.4459,74100.163804528,0
+CWCO.US,D,20090825,000000,13.4914,13.7434,13.4914,13.6435,39805.6055457,0
+CWCO.US,D,20090826,000000,13.6901,13.7859,13.5655,13.7513,82073.830716194,0
+CWCO.US,D,20090827,000000,13.6435,14.0834,13.2857,13.8432,37805.359449474,0
+CWCO.US,D,20090828,000000,14.0261,14.0261,13.2857,13.4844,49052.064358759,0
+CWCO.US,D,20090831,000000,13.2759,13.4291,13.099,13.3145,59915.312884397,0
+CWCO.US,D,20090901,000000,13.1761,13.6673,13.0229,13.1286,74935.876134059,0
+CWCO.US,D,20090902,000000,13.1286,13.5912,13.1286,13.4459,35052.365201707,0
+CWCO.US,D,20090903,000000,13.4528,13.5052,13.2601,13.4064,63388.67901912,0
+CWCO.US,D,20090904,000000,13.3391,13.4992,13.1592,13.352,130171.80702804,0
+CWCO.US,D,20090908,000000,13.3827,13.5833,13.185,13.3213,73554.826097969,0
+CWCO.US,D,20090909,000000,13.2453,13.7513,13.2453,13.5991,64888.104772588,0
+CWCO.US,D,20090910,000000,13.5122,13.7355,13.3876,13.607,47902.706966086,0
+CWCO.US,D,20090911,000000,13.6139,13.6139,13.1454,13.2156,57566.010185642,0
+CWCO.US,D,20090914,000000,13.099,13.6228,13.0229,13.352,67987.120348078,0
+CWCO.US,D,20090915,000000,13.2759,13.7513,13.2759,13.5576,38138.22791971,0
+CWCO.US,D,20090916,000000,13.6574,13.7513,13.436,13.5448,38836.341124766,0
+CWCO.US,D,20090917,000000,13.4528,13.6653,13.4212,13.5122,44926.114141048,0
+CWCO.US,D,20090918,000000,13.3145,13.4143,13.1158,13.185,135423.84419825,0
+CWCO.US,D,20090921,000000,13.0624,13.4291,13.0624,13.099,56874.979288463,0
+CWCO.US,D,20090922,000000,13.1424,13.1454,12.331,12.4457,142001.2846998,0
+CWCO.US,D,20090923,000000,12.4852,12.5563,12.3755,12.3755,76017.445722762,0
+CWCO.US,D,20090924,000000,12.3972,12.5721,11.8892,12.0918,71768.060996332,0
+CWCO.US,D,20090925,000000,12.0128,12.5563,12.0128,12.4269,61081.870167629,0
+CWCO.US,D,20090928,000000,12.3893,12.7244,11.998,12.0799,105233.9892335,0
+CWCO.US,D,20090929,000000,12.0987,12.3548,11.8467,11.998,130254.77120603,0
+CWCO.US,D,20090930,000000,11.8971,11.9821,11.6688,11.819,77792.069725181,0
+CWCO.US,D,20091001,000000,11.7083,11.8892,11.1648,11.1726,179172.27171513,0
+CWCO.US,D,20091002,000000,11.137,11.4612,10.9987,11.1964,53211.402599319,0
+CWCO.US,D,20091005,000000,11.224,11.6737,11.0738,11.5018,67388.159453304,0
+CWCO.US,D,20091006,000000,11.6234,11.8408,11.4335,11.5422,29769.975283448,0
+CWCO.US,D,20091007,000000,11.5225,11.7301,11.3189,11.478,46004.648454947,0
+CWCO.US,D,20091008,000000,11.5422,11.5422,11.3475,11.3624,65743.040509216,0
+CWCO.US,D,20091009,000000,11.3189,11.3851,11.1252,11.2962,99480.119962266,0
+CWCO.US,D,20091012,000000,11.3259,11.3475,11.0738,11.0817,90349.001591783,0
+CWCO.US,D,20091013,000000,11.0353,11.145,11.0195,11.1005,30169.619799386,0
+CWCO.US,D,20091014,000000,11.232,11.478,10.8396,10.8534,76445.41947021,0
+CWCO.US,D,20091015,000000,10.807,10.8534,10.5203,10.6171,166249.08335544,0
+CWCO.US,D,20091016,000000,10.5074,10.7852,10.4046,10.6389,164155.75549854,0
+CWCO.US,D,20091019,000000,10.6468,11.1964,10.6171,10.9641,86702.624793197,0
+CWCO.US,D,20091020,000000,10.9493,11.0817,10.802,10.9561,81444.517073374,0
+CWCO.US,D,20091021,000000,10.8316,11.57,10.7466,10.889,96203.034931573,0
+CWCO.US,D,20091022,000000,10.9048,11.0353,10.7378,11.0075,61572.572927704,0
+CWCO.US,D,20091023,000000,11.0125,11.0195,10.543,10.632,85201.175523192,0
+CWCO.US,D,20091026,000000,10.6023,10.8316,10.382,10.5509,90454.224451675,0
+CWCO.US,D,20091027,000000,10.466,10.7308,10.4214,10.6023,78689.499309072,0
+CWCO.US,D,20091028,000000,10.4867,10.7012,10.4442,10.5282,104272.81887872,0
+CWCO.US,D,20091029,000000,10.6093,11.137,10.4728,10.8613,133169.64677671,0
+CWCO.US,D,20091030,000000,10.7466,10.8682,10.3968,10.6834,272992.61592509,0
+CWCO.US,D,20091102,000000,10.794,10.9859,10.5727,10.802,47160.076397229,0
+CWCO.US,D,20091103,000000,10.7378,10.8534,10.5074,10.8534,45187.147774244,0
+CWCO.US,D,20091104,000000,10.883,10.883,10.3632,10.4521,78740.087222482,0
+CWCO.US,D,20091105,000000,10.5203,10.5955,10.1329,10.289,108862.15438326,0
+CWCO.US,D,20091106,000000,10.1763,10.4867,10.0756,10.4214,61406.64457172,0
+CWCO.US,D,20091109,000000,10.4867,10.6745,10.4214,10.5074,115071.3148752,0
+CWCO.US,D,20091110,000000,10.3295,10.3434,9.72564,9.73355,174396.77268923,0
+CWCO.US,D,20091111,000000,9.81855,10.1843,9.00245,9.22128,294503.60846524,0
+CWCO.US,D,20091112,000000,9.69006,9.87588,9.38663,9.41529,170963.87688524,0
+CWCO.US,D,20091113,000000,9.48052,10.1981,9.48052,9.96281,156968.22476126,0
+CWCO.US,D,20091116,000000,10.0152,10.0756,9.45088,9.69006,188831.5279016,0
+CWCO.US,D,20091117,000000,9.67622,9.84919,9.48052,9.48052,97215.80495804,0
+CWCO.US,D,20091118,000000,9.44396,9.50227,9.06116,9.23481,161512.03114374,0
+CWCO.US,D,20091119,000000,9.16187,9.40047,8.9722,9.29086,108109.40623172,0
+CWCO.US,D,20091120,000000,9.25488,9.42122,9.24707,9.29086,120049.16555472,0
+CWCO.US,D,20091123,000000,9.42815,9.93518,9.42815,9.85809,81696.444882156,0
+CWCO.US,D,20091124,000000,9.87588,9.96281,9.61791,9.7464,51241.509251139,0
+CWCO.US,D,20091125,000000,9.77012,9.80471,9.52994,9.53884,30595.570030297,0
+CWCO.US,D,20091127,000000,9.4064,9.62483,9.40047,9.61099,68878.479382359,0
+CWCO.US,D,20091130,000000,9.62483,9.82646,9.32683,9.48052,107401.17544398,0
+CWCO.US,D,20091201,000000,9.53884,9.73355,9.50227,9.54773,112985.06932617,0
+CWCO.US,D,20091202,000000,9.46471,9.90059,9.46471,9.69599,92684.139674782,0
+CWCO.US,D,20091203,000000,9.77901,9.8403,9.46471,9.46471,102205.79673679,0
+CWCO.US,D,20091204,000000,9.64064,9.80471,9.43506,9.53884,65084.385876618,0
+CWCO.US,D,20091207,000000,9.51017,9.63372,9.4064,9.5171,45771.944053262,0
+CWCO.US,D,20091208,000000,9.4064,9.5171,9.26951,9.35233,149858.59941063,0
+CWCO.US,D,20091209,000000,9.32683,9.4064,9.22997,9.30449,109197.04637004,0
+CWCO.US,D,20091210,000000,9.32001,9.40047,9.04573,9.13884,107449.73984086,0
+CWCO.US,D,20091211,000000,9.22128,9.29086,9.05355,9.27919,61039.376320364,0
+CWCO.US,D,20091214,000000,9.29086,9.44396,9.11868,9.43506,129767.10372076,0
+CWCO.US,D,20091215,000000,9.43506,9.7543,9.4064,9.65349,264096.22547283,0
+CWCO.US,D,20091216,000000,9.76222,9.77012,9.55169,9.71872,119310.58201894,0
+CWCO.US,D,20091217,000000,9.68216,9.68216,9.41529,9.42815,91763.439650722,0
+CWCO.US,D,20091218,000000,9.5171,9.64658,9.41529,9.51017,253912.87850342,0
+CWCO.US,D,20091221,000000,9.52204,9.71872,9.42122,9.68216,110615.53146205,0
+CWCO.US,D,20091222,000000,9.66931,9.7128,9.64064,9.68216,86652.036879788,0
+CWCO.US,D,20091223,000000,9.65349,9.66041,9.42815,9.43506,212600.76489637,0
+CWCO.US,D,20091224,000000,9.45088,9.57442,9.42815,9.46471,48008.941584247,0
+CWCO.US,D,20091228,000000,9.52204,10.0666,9.4064,9.89267,264668.88065262,0
+CWCO.US,D,20091229,000000,10.0756,11.0263,10.031,10.4521,672692.77856792,0
+CWCO.US,D,20091230,000000,10.3374,10.5144,9.59616,10.0518,1311209.3745944,0
+CWCO.US,D,20091231,000000,10.0943,10.4798,9.85809,10.3434,279840.19588425,0
+CWCO.US,D,20100104,000000,10.5015,10.5074,10.1595,10.4274,117862.75593714,0
+CWCO.US,D,20100105,000000,10.3898,10.4363,10.037,10.1032,123851.35312661,0
+CWCO.US,D,20100106,000000,10.1249,10.3968,10.1249,10.2119,93142.466170276,0
+CWCO.US,D,20100107,000000,10.2317,10.3137,9.87588,10.1032,96288.022626103,0
+CWCO.US,D,20100108,000000,10.1091,10.4214,10.0824,10.2247,55109.461110458,0
+CWCO.US,D,20100111,000000,10.2396,10.3434,10.0448,10.0943,69149.630598237,0
+CWCO.US,D,20100112,000000,10.0064,10.1981,9.8403,9.94408,64600.76542442,0
+CWCO.US,D,20100113,000000,9.94408,10.1249,9.85809,10.0597,55196.472321522,0
+CWCO.US,D,20100114,000000,9.98857,10.2247,9.93518,10.1249,52802.652258968,0
+CWCO.US,D,20100115,000000,10.1763,10.1763,9.8403,9.9085,132978.42446403,0
+CWCO.US,D,20100119,000000,9.9085,10.0597,9.81855,10.0232,56344.817955927,0
+CWCO.US,D,20100120,000000,9.98857,9.98857,9.59616,9.69006,85031.200134135,0
+CWCO.US,D,20100121,000000,9.67622,9.67622,9.39355,9.42122,84379.627809416,0
+CWCO.US,D,20100122,000000,9.43506,9.54773,9.24153,9.34453,77238.637952477,0
+CWCO.US,D,20100125,000000,9.37486,9.41529,9.2617,9.35233,94857.396434871,0
+CWCO.US,D,20100126,000000,9.28601,9.52994,9.13884,9.30449,163347.36064225,0
+CWCO.US,D,20100127,000000,9.2617,9.44396,9.2617,9.36706,40841.646012335,0
+CWCO.US,D,20100128,000000,9.41529,10.1249,9.41529,9.99443,229503.19852488,0
+CWCO.US,D,20100129,000000,9.7128,10.0597,9.4064,9.76222,297727.07030772,0
+CWCO.US,D,20100201,000000,9.77012,10.0232,9.77012,9.96281,88224.309228567,0
+CWCO.US,D,20100202,000000,10.0004,10.205,9.99443,10.1091,106243.72398516,0
+CWCO.US,D,20100203,000000,10.0756,10.0756,9.87588,9.94408,64587.612566934,0
+CWCO.US,D,20100204,000000,9.92332,10.0004,9.61791,9.80471,84425.156931485,0
+CWCO.US,D,20100205,000000,9.77901,9.91541,9.42122,9.61791,89202.679473915,0
+CWCO.US,D,20100208,000000,9.63372,9.63372,9.31231,9.32001,80960.896621176,0
+CWCO.US,D,20100209,000000,9.42815,9.44396,9.15317,9.27919,70063.24831442,0
+CWCO.US,D,20100210,000000,9.22997,9.32683,9.17522,9.29678,56810.226759298,0
+CWCO.US,D,20100211,000000,9.31231,9.35826,9.13202,9.33563,79089.143825011,0
+CWCO.US,D,20100212,000000,9.22997,9.27919,8.98732,9.05355,116237.87215842,0
+CWCO.US,D,20100216,000000,9.18174,9.20783,8.98732,9.04573,126585.12396728,0
+CWCO.US,D,20100217,000000,9.03249,9.35826,8.9722,9.29086,66165.955465322,0
+CWCO.US,D,20100218,000000,9.26951,9.34453,8.9386,9.24153,121746.89592876,0
+CWCO.US,D,20100219,000000,9.24707,9.40047,9.09644,9.29678,60399.945094863,0
+CWCO.US,D,20100222,000000,9.29086,9.29086,9.08399,9.22128,52050.915865697,0
+CWCO.US,D,20100223,000000,9.23481,9.25488,8.82888,8.85874,135936.80564023,0
+CWCO.US,D,20100224,000000,8.87999,9.06877,8.87168,8.9722,38468.061115143,0
+CWCO.US,D,20100225,000000,8.87999,9.03249,8.82068,8.90806,49699.589650406,0
+CWCO.US,D,20100226,000000,8.9386,8.98732,8.78253,8.79084,89080.256723462,0
+CWCO.US,D,20100301,000000,8.85874,8.98732,8.79815,8.96587,79983.538134097,0
+CWCO.US,D,20100302,000000,8.9722,9.13884,8.95906,9.13884,66838.774713674,0
+CWCO.US,D,20100303,000000,9.15317,9.61099,9.04573,9.48052,119901.44884756,0
+CWCO.US,D,20100304,000000,9.47361,9.55169,9.29678,9.37486,61687.913370279,0
+CWCO.US,D,20100305,000000,9.38663,9.68216,9.34453,9.68216,67617.828580186,0
+CWCO.US,D,20100308,000000,9.72564,9.94998,9.53884,9.89267,71804.484293987,0
+CWCO.US,D,20100309,000000,9.89267,10.3493,9.81855,10.2396,137019.3869872,0
+CWCO.US,D,20100310,000000,10.2119,10.4214,10.0152,10.3058,69355.017526681,0
+CWCO.US,D,20100311,000000,10.3493,10.4214,10.1497,10.4126,78683.428759464,0
+CWCO.US,D,20100312,000000,10.459,10.5203,10.2475,10.4936,115283.78411151,0
+CWCO.US,D,20100315,000000,10.5074,10.5667,10.2613,10.3632,61724.336667934,0
+CWCO.US,D,20100316,000000,10.3632,10.3632,10.1032,10.2475,56744.462471865,0
+CWCO.US,D,20100317,000000,10.2119,10.2119,9.67622,9.94408,122594.74935751,0
+CWCO.US,D,20100318,000000,9.81262,10.0943,9.7128,9.81855,78978.862173777,0
+CWCO.US,D,20100319,000000,9.90059,9.97176,9.69599,9.96281,93958.955092711,0
+CWCO.US,D,20100322,000000,9.91541,10.2545,9.77901,10.2189,58499.863067188,0
+CWCO.US,D,20100323,000000,10.2247,10.2811,10.0152,10.1595,79988.596925439,0
+CWCO.US,D,20100324,000000,10.1329,10.205,9.96281,10.0597,51853.623003398,0
+CWCO.US,D,20100325,000000,10.0884,10.1843,9.66041,9.69006,77902.351376415,0
+CWCO.US,D,20100326,000000,9.7464,9.77012,9.56652,9.60308,41435.548115766,0
+CWCO.US,D,20100329,000000,9.8403,10.4274,9.7128,10.3493,148102.18705704,0
+CWCO.US,D,20100330,000000,10.4126,10.4126,9.95794,10.0232,157630.92642693,0
+CWCO.US,D,20100331,000000,9.95794,10.2189,9.81262,9.82646,86793.683037335,0
+CWCO.US,D,20100401,000000,10.0666,10.2119,9.87588,10.1032,48850.724463387,0
+CWCO.US,D,20100405,000000,10.1901,10.3552,10.0064,10.2811,36149.111164434,0
+CWCO.US,D,20100406,000000,10.2119,10.382,10.0756,10.3632,60640.743562695,0
+CWCO.US,D,20100407,000000,10.3493,10.5589,10.3493,10.5361,73748.071927195,0
+CWCO.US,D,20100408,000000,10.4798,10.7604,10.4798,10.632,82582.745125097,0
+CWCO.US,D,20100409,000000,10.6023,10.6023,10.1249,10.4521,66611.129103329,0
+CWCO.US,D,20100412,000000,10.4867,10.4867,10.1675,10.2396,45366.228987715,0
+CWCO.US,D,20100413,000000,10.205,10.6745,10.205,10.543,63212.633080453,0
+CWCO.US,D,20100414,000000,10.632,10.7466,10.4521,10.6389,51891.058059321,0
+CWCO.US,D,20100415,000000,10.6597,10.7852,10.4867,10.7466,28556.877119878,0
+CWCO.US,D,20100416,000000,10.7466,10.7466,10.3552,10.6231,52431.336974539,0
+CWCO.US,D,20100419,000000,10.5509,10.6093,10.3552,10.466,34975.471573325,0
+CWCO.US,D,20100420,000000,10.5361,10.6468,10.3632,10.5955,27185.944666471,0
+CWCO.US,D,20100421,000000,10.5727,10.5955,10.0597,10.1595,74136.587102183,0
+CWCO.US,D,20100422,000000,10.0597,10.5144,10.0597,10.4442,25338.474068742,0
+CWCO.US,D,20100423,000000,10.5973,10.8583,10.4867,10.8583,76454.525294624,0
+CWCO.US,D,20100426,000000,10.8534,10.889,10.7378,10.807,59426.633640858,0
+CWCO.US,D,20100427,000000,10.7852,10.9216,10.5203,10.6468,54981.979568665,0
+CWCO.US,D,20100428,000000,10.7378,10.8484,10.5144,10.5589,44501.175668405,0
+CWCO.US,D,20100429,000000,10.6093,10.6093,10.3137,10.5074,64141.427170659,0
+CWCO.US,D,20100430,000000,10.4798,10.6597,10.2317,10.2396,80343.724077576,0
+CWCO.US,D,20100503,000000,10.2663,10.8534,10.2396,10.8484,51400.355299245,0
+CWCO.US,D,20100504,000000,10.6666,10.7466,10.3434,10.382,62419.414598186,0
+CWCO.US,D,20100505,000000,10.3137,10.6093,10.1329,10.1843,36959.52953726,0
+CWCO.US,D,20100506,000000,10.1329,10.4798,9.7128,9.77012,63570.795507395,0
+CWCO.US,D,20100507,000000,9.81262,9.87588,8.77087,8.78253,224241.04377199,0
+CWCO.US,D,20100510,000000,9.23481,9.43506,9.06877,9.42815,111325.78576633,0
+CWCO.US,D,20100511,000000,9.29678,9.81855,9.18174,9.7543,69859.884902511,0
+CWCO.US,D,20100512,000000,9.81262,10.2475,9.59616,10.2317,68775.280039004,0
+CWCO.US,D,20100513,000000,10.1437,10.1437,9.70489,9.98857,45923.707793491,0
+CWCO.US,D,20100514,000000,9.84919,9.84919,9.44396,9.55169,80486.381993391,0
+CWCO.US,D,20100517,000000,9.60308,9.71872,9.34453,9.67622,69395.487857409,0
+CWCO.US,D,20100518,000000,9.71872,9.9085,9.38663,9.44396,48742.46632869,0
+CWCO.US,D,20100519,000000,9.37486,9.41529,9.13202,9.35233,62056.193379903,0
+CWCO.US,D,20100520,000000,9.04573,9.16187,8.82068,8.85874,96844.489673611,0
+CWCO.US,D,20100521,000000,8.72194,8.9722,8.62015,8.75792,141820.1799698,0
+CWCO.US,D,20100524,000000,8.70445,9.19913,8.70445,8.85123,67568.252425044,0
+CWCO.US,D,20100525,000000,8.51666,8.88749,8.33737,8.66719,212016.98037562,0
+CWCO.US,D,20100526,000000,8.68162,9.21366,8.55323,8.6069,101648.31793101,0
+CWCO.US,D,20100527,000000,8.80457,8.90252,8.68162,8.90252,60814.765984824,0
+CWCO.US,D,20100528,000000,8.92249,9.00986,8.61579,8.67362,64288.132119547,0
+CWCO.US,D,20100601,000000,8.59909,8.72194,8.47623,8.50499,52879.54588735,0
+CWCO.US,D,20100602,000000,8.68162,8.87999,8.61579,8.85874,46315.258243284,0
+CWCO.US,D,20100603,000000,8.8364,9.08399,8.82888,8.99573,37627.289994271,0
+CWCO.US,D,20100604,000000,8.79084,8.85123,8.32343,8.33737,111245.85686313,0
+CWCO.US,D,20100607,000000,8.33737,8.36622,8.1478,8.1478,105549.65781318,0
+CWCO.US,D,20100608,000000,8.16243,8.32343,7.99015,8.08523,109641.20824977,0
+CWCO.US,D,20100609,000000,8.21668,8.45953,7.99697,8.45222,123677.33070448,0
+CWCO.US,D,20100610,000000,8.61579,8.72877,8.29308,8.72877,91331.418870202,0
+CWCO.US,D,20100611,000000,8.53712,9.01658,8.53712,9.00986,63139.786485143,0
+CWCO.US,D,20100614,000000,9.07737,9.11868,8.7509,9.03249,118881.59651322,0
+CWCO.US,D,20100615,000000,9.10406,9.23481,8.69823,9.20783,136100.71047968,0
+CWCO.US,D,20100616,000000,9.15317,9.15317,8.90252,8.94404,41458.818555935,0
+CWCO.US,D,20100617,000000,8.9722,9.00245,8.68162,8.94404,76752.993983742,0
+CWCO.US,D,20100618,000000,9.01658,9.03249,8.75792,8.80457,131082.38946942,0
+CWCO.US,D,20100621,000000,8.89491,8.89491,8.51043,8.53712,117196.00723841,0
+CWCO.US,D,20100622,000000,8.59108,8.82068,8.48344,8.48344,62912.140874798,0
+CWCO.US,D,20100623,000000,8.48344,8.7509,8.42395,8.62746,60721.684224151,0
+CWCO.US,D,20100624,000000,8.54523,8.73805,8.39331,8.40092,62816.02383932,0
+CWCO.US,D,20100625,000000,8.40892,8.81287,8.36,8.79815,467540.57804202,0
+CWCO.US,D,20100628,000000,8.72194,9.04573,8.72194,8.92249,78106.726546591,0
+CWCO.US,D,20100629,000000,8.62015,8.86516,8.4453,8.52278,113650.80626664,0
+CWCO.US,D,20100630,000000,8.49521,8.5901,8.20196,8.23605,72461.115410048,0
+CWCO.US,D,20100701,000000,8.23507,8.28646,7.96129,8.19355,108414.95722872,0
+CWCO.US,D,20100702,000000,8.27085,8.30139,8.13248,8.20838,24869.018232298,0
+CWCO.US,D,20100706,000000,8.31681,8.38491,8.0709,8.14048,50841.8647352,0
+CWCO.US,D,20100707,000000,8.19355,8.21668,7.98194,8.15571,72115.094082324,0
+CWCO.US,D,20100708,000000,8.20838,8.20838,8.01021,8.16243,67704.83979125,0
+CWCO.US,D,20100709,000000,8.12585,8.47623,8.01812,8.42395,91946.567897266,0
+CWCO.US,D,20100712,000000,8.41594,8.50499,8.00349,8.03937,54382.006915624,0
+CWCO.US,D,20100713,000000,8.16243,8.37799,8.04679,8.34527,77745.528844844,0
+CWCO.US,D,20100714,000000,8.33737,8.50499,8.27826,8.47623,70991.030646357,0
+CWCO.US,D,20100715,000000,8.50499,8.51666,8.16243,8.27085,36654.990298533,0
+CWCO.US,D,20100716,000000,8.23507,8.29308,7.75086,7.83715,134123.73482362,0
+CWCO.US,D,20100719,000000,7.83715,8.0626,7.80147,7.99697,69120.289608459,0
+CWCO.US,D,20100720,000000,7.93233,8.12585,7.714,8.11805,50362.291316074,0
+CWCO.US,D,20100721,000000,8.14048,8.14048,7.85949,7.88083,54868.662642627,0
+CWCO.US,D,20100722,000000,8.03255,8.20838,8.00349,8.20097,74081.9521557,0
+CWCO.US,D,20100723,000000,8.14048,8.43828,7.97434,8.38491,89738.911356059,0
+CWCO.US,D,20100726,000000,8.45953,8.62746,8.45953,8.59909,91872.709543687,0
+CWCO.US,D,20100727,000000,8.6409,8.6409,8.48344,8.55323,71847.98989952,0
+CWCO.US,D,20100728,000000,8.55323,8.56766,8.34527,8.36,45188.159532512,0
+CWCO.US,D,20100729,000000,8.56766,8.75792,8.45222,8.72194,156011.10143954,0
+CWCO.US,D,20100730,000000,8.56766,8.75792,8.48344,8.71276,210313.17945198,0
+CWCO.US,D,20100802,000000,8.75792,8.99573,8.63467,8.74409,78929.286018636,0
+CWCO.US,D,20100803,000000,8.68162,8.73805,8.56044,8.57557,32360.076450034,0
+CWCO.US,D,20100804,000000,8.61579,8.82888,8.49066,8.82068,44374.705884881,0
+CWCO.US,D,20100805,000000,8.73805,8.76454,8.51666,8.54523,57052.036985398,0
+CWCO.US,D,20100806,000000,8.48344,8.49066,8.16984,8.20097,108197.42920106,0
+CWCO.US,D,20100809,000000,8.22924,8.23507,7.96129,8.0971,109349.82186853,0
+CWCO.US,D,20100810,000000,7.75848,7.75848,7.31637,7.46097,168178.50637288,0
+CWCO.US,D,20100811,000000,7.30895,7.39594,6.99821,7.12808,160872.59991823,0
+CWCO.US,D,20100812,000000,7.01244,7.23701,6.88217,7.12808,114754.63453725,0
+CWCO.US,D,20100813,000000,7.08509,7.16446,6.94741,7.00493,142125.7309668,0
+CWCO.US,D,20100816,000000,6.95433,7.30204,6.95433,7.27308,93470.275849172,0
+CWCO.US,D,20100817,000000,7.28742,7.41017,7.08509,7.22248,127215.44936836,0
+CWCO.US,D,20100818,000000,7.18611,7.20063,7.09191,7.14983,107912.11336943,0
+CWCO.US,D,20100819,000000,7.08509,7.16446,6.95433,6.99821,128760.40424391,0
+CWCO.US,D,20100820,000000,6.98368,7.08509,6.95433,7.05564,77627.153127464,0
+CWCO.US,D,20100823,000000,7.14262,7.14983,6.94,6.94,98141.56377344,0
+CWCO.US,D,20100824,000000,6.88929,7.09191,6.88929,6.88929,137991.68668294,0
+CWCO.US,D,20100825,000000,6.87506,7.06315,6.75172,7.00493,90352.036866587,0
+CWCO.US,D,20100826,000000,7.01956,7.04872,6.72315,6.73758,223956.73969862,0
+CWCO.US,D,20100827,000000,6.84621,7.07037,6.70852,7.02698,97526.414746377,0
+CWCO.US,D,20100830,000000,6.59268,6.9907,6.59268,6.77365,101338.71990095,0
+CWCO.US,D,20100831,000000,6.74854,6.75576,6.60276,6.66859,157124.03553456,0
+CWCO.US,D,20100901,000000,6.67926,6.69399,6.5566,6.61413,177065.79100073,0
+CWCO.US,D,20100902,000000,6.57825,6.63617,6.54929,6.63617,95559.556673,0
+CWCO.US,D,20100903,000000,6.65791,6.73007,6.61413,6.72315,138034.18053021,0
+CWCO.US,D,20100907,000000,6.69399,6.7013,6.58547,6.62906,131179.51826317,0
+CWCO.US,D,20100908,000000,6.61413,6.71564,6.48406,6.51322,124483.70204423,0
+CWCO.US,D,20100909,000000,6.52755,6.5566,6.26009,6.32484,132892.42501123,0
+CWCO.US,D,20100910,000000,6.32484,6.50571,6.26701,6.44778,175684.74096465,0
+CWCO.US,D,20100913,000000,6.44096,6.44096,6.33946,6.38997,177494.77650645,0
+CWCO.US,D,20100914,000000,6.35379,6.41201,6.23795,6.23795,103333.90720583,0
+CWCO.US,D,20100915,000000,6.1658,6.19476,5.94144,6.0212,209952.9935085,0
+CWCO.US,D,20100916,000000,5.98473,5.99926,5.89795,5.96348,94858.408193139,0
+CWCO.US,D,20100917,000000,5.99926,6.01359,5.86178,5.89795,165077.46728086,0
+CWCO.US,D,20100920,000000,6.07912,6.58547,6.03543,6.58547,347554.14149992,0
+CWCO.US,D,20100921,000000,6.61413,6.78798,6.56392,6.62164,173775.55311256,0
+CWCO.US,D,20100922,000000,6.61413,6.77365,6.5999,6.66493,94555.892470948,0
+CWCO.US,D,20100923,000000,6.5999,6.67926,6.52034,6.5566,89553.759592979,0
+CWCO.US,D,20100924,000000,6.67926,6.87506,6.58547,6.80261,133069.48270816,0
+CWCO.US,D,20100927,000000,6.78087,6.87506,6.56392,6.69399,116982.52624381,0
+CWCO.US,D,20100928,000000,6.92577,7.22248,6.92577,7.11385,524916.37767324,0
+CWCO.US,D,20100929,000000,7.05564,7.15725,6.86774,6.87506,536909.76018445,0
+CWCO.US,D,20100930,000000,6.94534,6.94534,6.6247,6.85796,119778.01433885,0
+CWCO.US,D,20101001,000000,6.94741,7.06315,6.73007,7.03439,92584.987364499,0
+CWCO.US,D,20101004,000000,7.03439,7.16446,6.85312,7.07777,119627.26235688,0
+CWCO.US,D,20101005,000000,7.20063,7.20063,6.92577,7.07777,146505.63250983,0
+CWCO.US,D,20101006,000000,7.08509,7.22949,6.99821,7.18611,119409.73432922,0
+CWCO.US,D,20101007,000000,7.23701,7.23701,6.99821,7.07777,59656.302767738,0
+CWCO.US,D,20101008,000000,7.09942,7.16446,6.9907,7.1356,58988.542310728,0
+CWCO.US,D,20101011,000000,7.12107,7.12107,6.98368,7.06315,45725.403172925,0
+CWCO.US,D,20101012,000000,7.01956,7.01956,6.8968,6.91845,50552.501870495,0
+CWCO.US,D,20101013,000000,6.98368,7.20794,6.88217,7.16446,108550.53283666,0
+CWCO.US,D,20101014,000000,7.1356,7.18611,7.01244,7.09942,52696.417640806,0
+CWCO.US,D,20101015,000000,7.14262,7.16446,6.97608,6.99821,167819.33218767,0
+CWCO.US,D,20101018,000000,7.02698,7.16446,6.99821,7.16446,123686.4365289,0
+CWCO.US,D,20101019,000000,7.04131,7.16446,7.00493,7.12107,164949.98573907,0
+CWCO.US,D,20101020,000000,7.14262,7.28742,7.04131,7.09942,121918.89483436,0
+CWCO.US,D,20101021,000000,7.07037,7.15725,6.87506,6.88217,146366.00986881,0
+CWCO.US,D,20101022,000000,6.92577,7.01244,6.75932,6.78798,75933.469786502,0
+CWCO.US,D,20101025,000000,6.85312,6.93288,6.67234,6.69399,66289.389974042,0
+CWCO.US,D,20101026,000000,6.66493,6.82436,6.62164,6.7013,125178.77997448,0
+CWCO.US,D,20101027,000000,6.63617,6.7447,6.54929,6.73758,98311.539162498,0
+CWCO.US,D,20101028,000000,6.7952,6.90362,6.77365,6.83869,200616.48820957,0
+CWCO.US,D,20101029,000000,6.83048,7.43784,6.78591,7.40108,452395.56852536,0
+CWCO.US,D,20101101,000000,7.42519,7.66319,7.35986,7.54073,270912.44092568,0
+CWCO.US,D,20101102,000000,7.62049,7.64896,7.40306,7.53332,143902.37848575,0
+CWCO.US,D,20101103,000000,7.51187,7.51187,7.16446,7.2799,121427.18031601,0
+CWCO.US,D,20101104,000000,7.43241,7.67802,7.41798,7.51187,85232.540029507,0
+CWCO.US,D,20101105,000000,7.48292,7.58363,7.30895,7.38161,38550.013534867,0
+CWCO.US,D,20101108,000000,7.30895,7.4754,7.25865,7.46829,71635.520663199,0
+CWCO.US,D,20101109,000000,7.49003,7.59866,7.20063,7.20794,74345.009305431,0
+CWCO.US,D,20101110,000000,6.96194,7.46829,6.96194,7.43241,126223.92626553,0
+CWCO.US,D,20101111,000000,7.30895,7.43241,6.7447,6.83157,200870.43953488,0
+CWCO.US,D,20101112,000000,6.78087,6.88929,6.65791,6.72315,110366.63892807,0
+CWCO.US,D,20101115,000000,6.7447,6.7447,6.52755,6.62906,118113.67198766,0
+CWCO.US,D,20101116,000000,6.5999,6.73007,6.43355,6.54198,152307.05441967,0
+CWCO.US,D,20101117,000000,6.54198,6.86053,6.54198,6.68677,73143.040482813,0
+CWCO.US,D,20101118,000000,6.7447,6.93288,6.7013,6.77365,75973.94011723,0
+CWCO.US,D,20101119,000000,6.78087,6.86774,6.63617,6.83869,71993.68309014,0
+CWCO.US,D,20101122,000000,6.83157,7.03439,6.49849,6.7013,92498.987911702,0
+CWCO.US,D,20101123,000000,6.64348,6.7952,6.52034,6.7013,76516.242548984,0
+CWCO.US,D,20101124,000000,6.75932,6.85312,6.51322,6.69399,85314.492449231,0
+CWCO.US,D,20101126,000000,6.63617,6.70852,6.56392,6.62906,22895.077851045,0
+CWCO.US,D,20101129,000000,6.5566,6.59268,6.45529,6.49849,81090.401679505,0
+CWCO.US,D,20101130,000000,6.45687,6.50778,6.18033,6.39105,681990.83705265,0
+CWCO.US,D,20101201,000000,6.53487,6.53487,6.26701,6.29597,101654.38848062,0
+CWCO.US,D,20101202,000000,6.27442,6.47704,6.1658,6.24546,129090.23743934,0
+CWCO.US,D,20101203,000000,6.25258,6.59268,6.24546,6.56392,109796.00726481,0
+CWCO.US,D,20101206,000000,6.57825,6.77365,6.53487,6.60721,138599.75340213,0
+CWCO.US,D,20101207,000000,6.65051,6.65051,6.38295,6.51322,123909.0233479,0
+CWCO.US,D,20101208,000000,6.53487,6.5999,6.44778,6.54198,73909.953250106,0
+CWCO.US,D,20101209,000000,6.62164,6.62164,6.44096,6.50571,84246.075718014,0
+CWCO.US,D,20101210,000000,6.49849,6.56392,6.3106,6.52034,86199.780933903,0
+CWCO.US,D,20101213,000000,6.57825,6.62164,6.46241,6.59268,114093.95638811,0
+CWCO.US,D,20101214,000000,6.62164,6.75172,6.59268,6.63617,83040.059862322,0
+CWCO.US,D,20101215,000000,6.72315,6.76653,6.59268,6.72315,97388.815621901,0
+CWCO.US,D,20101216,000000,6.75172,6.86053,6.57113,6.71564,87147.798431204,0
+CWCO.US,D,20101217,000000,6.7013,6.75172,6.5566,6.64348,101028.11011261,0
+CWCO.US,D,20101220,000000,6.69399,6.69399,6.45529,6.50571,128322.31291378,0
+CWCO.US,D,20101221,000000,6.49117,6.64348,6.4045,6.62164,69845.720286757,0
+CWCO.US,D,20101222,000000,6.60721,6.62906,6.41201,6.44096,76144.927264555,0
+CWCO.US,D,20101223,000000,6.53487,6.62164,6.53487,6.58547,66364.260085889,0
+CWCO.US,D,20101227,000000,6.58547,6.72315,6.54929,6.65791,61980.311509788,0
+CWCO.US,D,20101228,000000,6.64348,6.70852,6.53487,6.67926,130063.54889334,0
+CWCO.US,D,20101229,000000,6.68777,6.95947,6.59208,6.93743,162621.92996395,0
+CWCO.US,D,20101230,000000,6.94444,7.23107,6.74677,6.76851,445661.30549224,0
+CWCO.US,D,20101231,000000,6.63884,6.69893,6.52676,6.63884,93749.521131195,0
+CWCO.US,D,20110103,000000,6.73007,7.01956,6.69399,6.83157,197049.02855591,0
+CWCO.US,D,20110104,000000,6.86053,6.94741,6.7447,6.84621,61742.548316761,0
+CWCO.US,D,20110105,000000,6.88929,7.05564,6.85312,7.04131,55709.4337635,0
+CWCO.US,D,20110106,000000,7.04131,7.20063,7.04131,7.17128,107608.58588897,0
+CWCO.US,D,20110107,000000,7.17128,7.30895,7.09191,7.30895,80096.855060136,0
+CWCO.US,D,20110110,000000,7.23701,7.37419,7.16446,7.34523,71333.004941007,0
+CWCO.US,D,20110111,000000,7.36708,7.55506,7.2799,7.54073,103090.0734632,0
+CWCO.US,D,20110112,000000,7.59866,7.714,7.53332,7.64896,96243.505262301,0
+CWCO.US,D,20110113,000000,7.60626,7.68563,7.49003,7.51908,62995.105052791,0
+CWCO.US,D,20110114,000000,7.49745,7.63454,7.49745,7.60626,39873.39334967,0
+CWCO.US,D,20110118,000000,7.60626,7.60626,7.2799,7.50446,61050.505661314,0
+CWCO.US,D,20110119,000000,7.37419,7.46829,7.12808,7.1356,78530.653260965,0
+CWCO.US,D,20110120,000000,7.12808,7.18611,6.93288,7.02698,69038.337188735,0
+CWCO.US,D,20110121,000000,7.06315,7.59866,7.01956,7.4754,176144.0792184,0
+CWCO.US,D,20110124,000000,7.4754,7.54805,7.33812,7.39594,54170.54943757,0
+CWCO.US,D,20110125,000000,7.36708,7.36708,7.20063,7.24392,42867.186065267,0
+CWCO.US,D,20110126,000000,7.24392,7.45395,7.22949,7.34523,32140.524905835,0
+CWCO.US,D,20110127,000000,7.34523,7.46829,7.27308,7.41798,42091.167473559,0
+CWCO.US,D,20110128,000000,7.57681,8.09136,7.50446,8.08523,481060.70377994,0
+CWCO.US,D,20110131,000000,8.02919,8.08355,7.81353,7.9175,273531.88308204,0
+CWCO.US,D,20110201,000000,7.94636,8.08523,7.75086,8.07791,91583.346678984,0
+CWCO.US,D,20110202,000000,8.07791,8.10411,7.82302,7.83072,67163.549117765,0
+CWCO.US,D,20110203,000000,7.84456,7.84456,7.60626,7.80859,52391.878402079,0
+CWCO.US,D,20110204,000000,7.72121,7.9089,7.61299,7.69245,53102.132706353,0
+CWCO.US,D,20110207,000000,7.68563,7.82302,7.64234,7.77191,31054.908284059,0
+CWCO.US,D,20110208,000000,7.73574,7.81609,7.51908,7.61299,52271.479168163,0
+CWCO.US,D,20110209,000000,7.64896,7.64896,7.42519,7.61299,38366.885288323,0
+CWCO.US,D,20110210,000000,7.54805,7.6714,7.41798,7.48292,35375.116089263,0
+CWCO.US,D,20110211,000000,7.4754,7.53332,7.37419,7.5262,33626.797801817,0
+CWCO.US,D,20110214,000000,7.58363,7.69947,7.39594,7.5693,42613.234739948,0
+CWCO.US,D,20110215,000000,7.65647,7.72121,7.49745,7.55506,34468.580680957,0
+CWCO.US,D,20110216,000000,7.55506,7.6714,7.45395,7.5262,36460.732711039,0
+CWCO.US,D,20110218,000000,7.6714,8.21668,7.6714,7.96653,106273.06497494,0
+CWCO.US,D,20110222,000000,8.02593,8.11805,7.69245,7.72853,52378.725544593,0
+CWCO.US,D,20110223,000000,7.97434,8.11083,7.68563,7.75848,45799.261526503,0
+CWCO.US,D,20110224,000000,7.80147,7.85207,7.53332,7.56268,84351.298577906,0
+CWCO.US,D,20110225,000000,7.59866,7.95358,7.51908,7.83715,49072.299524123,0
+CWCO.US,D,20110228,000000,7.89833,8.01575,7.70738,7.89833,40192.097204151,0
+CWCO.US,D,20110301,000000,7.89912,7.98006,7.63028,7.6453,37053.623056203,0
+CWCO.US,D,20110302,000000,7.66665,7.77517,7.61565,7.71706,46139.212304618,0
+CWCO.US,D,20110303,000000,7.86354,8.09077,7.77517,7.98006,76311.867378808,0
+CWCO.US,D,20110304,000000,7.99015,8.10411,7.90149,8.07791,46908.148588448,0
+CWCO.US,D,20110307,000000,8.02593,8.10411,7.74325,7.82302,55105.414077385,0
+CWCO.US,D,20110308,000000,7.82302,8.03255,7.72121,8.01021,31172.27224317,0
+CWCO.US,D,20110309,000000,7.99697,8.01021,7.81609,7.82302,30950.697182434,0
+CWCO.US,D,20110310,000000,7.73267,7.91375,7.46275,7.51365,103145.72016795,0
+CWCO.US,D,20110311,000000,7.47738,7.76767,7.4409,7.6453,70535.739425668,0
+CWCO.US,D,20110314,000000,7.59866,7.79396,7.59866,7.75086,29376.401317118,0
+CWCO.US,D,20110315,000000,7.75086,7.75848,7.45395,7.61299,61541.208421391,0
+CWCO.US,D,20110316,000000,7.69947,7.75848,7.43241,7.43241,92691.22198266,0
+CWCO.US,D,20110317,000000,7.53539,7.70964,7.47738,7.61565,62700.683396745,0
+CWCO.US,D,20110318,000000,7.65261,8.24832,7.63028,8.1395,154008.83182678,0
+CWCO.US,D,20110321,000000,7.8412,8.27826,7.8412,8.06922,46724.008583636,0
+CWCO.US,D,20110322,000000,7.9437,8.05291,7.79811,7.83488,133905.1950377,0
+CWCO.US,D,20110323,000000,7.8412,8.15571,7.79811,8.05291,54372.90109121,0
+CWCO.US,D,20110324,000000,8.08355,8.22143,7.96485,8.03759,62677.412956577,0
+CWCO.US,D,20110325,000000,8.17706,8.24832,7.97256,8.20838,55454.470679913,0
+CWCO.US,D,20110328,000000,8.15571,8.17706,7.78348,7.79811,66602.023278915,0
+CWCO.US,D,20110329,000000,7.9944,8.4541,7.83488,8.27085,297095.73314836,0
+CWCO.US,D,20110330,000000,8.20838,8.31681,7.91375,8.01664,295047.93441353,0
+CWCO.US,D,20110331,000000,7.9175,8.00685,7.90149,7.94804,78110.773579664,0
+CWCO.US,D,20110401,000000,8.00843,8.00843,7.8412,7.85613,60634.673013085,0
+CWCO.US,D,20110404,000000,7.90674,7.9437,7.79811,7.83488,27293.1910429,0
+CWCO.US,D,20110405,000000,7.8412,7.89912,7.76767,7.7905,35752.5019233,0
+CWCO.US,D,20110406,000000,7.82094,7.85613,7.78348,7.80533,30628.958053148,0
+CWCO.US,D,20110407,000000,7.80533,7.80533,7.65944,7.66665,55210.636937278,0
+CWCO.US,D,20110408,000000,7.68207,7.76223,7.55754,7.63028,64033.169035962,0
+CWCO.US,D,20110411,000000,7.60132,7.637,7.51365,7.51365,47808.613447144,0
+CWCO.US,D,20110412,000000,7.49161,7.49161,7.37528,7.37528,51596.636403276,0
+CWCO.US,D,20110413,000000,7.39702,7.39702,7.19293,7.27328,80750.450901392,0
+CWCO.US,D,20110414,000000,7.41907,7.47016,7.19293,7.39001,30846.48608081,0
+CWCO.US,D,20110415,000000,7.51365,7.60132,7.40434,7.49923,43334.618385173,0
+CWCO.US,D,20110418,000000,7.40434,7.637,7.33891,7.56465,50631.419015415,0
+CWCO.US,D,20110419,000000,7.57207,7.61565,7.47016,7.57957,31943.232043537,0
+CWCO.US,D,20110420,000000,7.61565,7.65944,7.45553,7.49923,33930.325282277,0
+CWCO.US,D,20110421,000000,7.56465,7.60854,7.49923,7.56465,41723.899222203,0
+CWCO.US,D,20110425,000000,7.65261,7.65261,7.3315,7.44812,50893.464406879,0
+CWCO.US,D,20110426,000000,7.45553,7.58709,7.36075,7.53539,42029.450219198,0
+CWCO.US,D,20110427,000000,7.50644,7.60854,7.37528,7.39702,40636.25908389,0
+CWCO.US,D,20110428,000000,7.34603,7.43359,7.32388,7.41146,58350.122843495,0
+CWCO.US,D,20110429,000000,7.40167,7.46898,7.13264,7.14736,239299.04207758,0
+CWCO.US,D,20110502,000000,7.14192,7.2802,6.90126,6.90126,111686.98346807,0
+CWCO.US,D,20110503,000000,6.92349,7.17088,6.79955,7.14923,152591.35849304,0
+CWCO.US,D,20110504,000000,7.04763,7.14192,6.92349,6.94534,69634.262808703,0
+CWCO.US,D,20110505,000000,6.88702,7.14192,6.81418,6.85045,41394.066026771,0
+CWCO.US,D,20110506,000000,6.87259,6.99663,6.76298,6.77761,34588.979914873,0
+CWCO.US,D,20110509,000000,6.77049,7.01818,6.77049,7.01096,65836.122269889,0
+CWCO.US,D,20110510,000000,7.08391,7.14192,7.06206,7.14192,51705.906296241,0
+CWCO.US,D,20110511,000000,7.1349,7.18571,6.96007,7.05446,74762.865470197,0
+CWCO.US,D,20110512,000000,7.03973,7.31697,7.00355,7.29512,52683.26478332,0
+CWCO.US,D,20110513,000000,7.27328,7.2878,6.96007,7.00355,38901.093653932,0
+CWCO.US,D,20110516,000000,6.9819,7.09844,6.90126,6.92349,36310.992487346,0
+CWCO.US,D,20110517,000000,6.93081,7.00355,6.91588,6.92349,46836.313751406,0
+CWCO.US,D,20110518,000000,6.93081,6.96007,6.83622,6.89443,54086.57350131,0
+CWCO.US,D,20110519,000000,6.86498,6.90896,6.78502,6.83622,61794.14798844,0
+CWCO.US,D,20110520,000000,6.77049,6.79234,6.63192,6.70476,81134.919043307,0
+CWCO.US,D,20110523,000000,6.77049,7.09082,6.55928,6.99663,114920.56289323,0
+CWCO.US,D,20110524,000000,6.99663,6.99663,6.75576,6.77049,54959.720886764,0
+CWCO.US,D,20110525,000000,6.92349,7.0254,6.63192,6.64625,84909.789141952,0
+CWCO.US,D,20110526,000000,6.61759,6.78502,6.60276,6.71939,68432.293986085,0
+CWCO.US,D,20110527,000000,6.75576,6.85045,6.71208,6.82149,25685.507154734,0
+CWCO.US,D,20110531,000000,6.838,7.14884,6.83048,7.02302,79631.446256765,0
+CWCO.US,D,20110601,000000,6.96708,7.08391,6.61007,6.61759,64419.660694412,0
+CWCO.US,D,20110602,000000,6.71208,6.78502,6.50778,6.61759,97609.378924368,0
+CWCO.US,D,20110603,000000,6.52241,6.68302,6.48584,6.55928,59392.233859739,0
+CWCO.US,D,20110606,000000,6.56609,6.58072,6.44274,6.44274,36553.814471713,0
+CWCO.US,D,20110607,000000,6.51144,6.57737,6.37909,6.50422,56966.0375326,0
+CWCO.US,D,20110608,000000,6.46726,6.57025,6.45293,6.46023,34140.771002061,0
+CWCO.US,D,20110609,000000,6.48198,6.54069,6.42317,6.46023,32383.346890202,0
+CWCO.US,D,20110610,000000,6.50422,6.51144,6.39382,6.39382,39545.583670774,0
+CWCO.US,D,20110613,000000,6.43504,6.44274,6.34035,6.34035,37145.693058608,0
+CWCO.US,D,20110614,000000,6.42041,6.46449,6.38453,6.44274,39320.973335233,0
+CWCO.US,D,20110615,000000,6.33343,6.39876,6.28925,6.28925,37045.528990057,0
+CWCO.US,D,20110616,000000,6.30585,6.45293,6.29103,6.35754,58905.578132735,0
+CWCO.US,D,20110617,000000,6.37909,6.43069,6.23261,6.25456,73925.12962413,0
+CWCO.US,D,20110620,000000,6.22521,6.53377,6.22521,6.37237,36420.262380311,0
+CWCO.US,D,20110621,000000,6.4381,6.82722,6.3278,6.81991,76500.054416692,0
+CWCO.US,D,20110622,000000,6.79797,6.79797,6.56303,6.60691,52269.455651628,0
+CWCO.US,D,20110623,000000,6.55552,6.67324,6.52597,6.67324,51711.97684585,0
+CWCO.US,D,20110624,000000,6.5994,6.80538,6.5994,6.67324,205685.39713324,0
+CWCO.US,D,20110627,000000,6.7099,7.01076,6.68777,6.95186,63189.362640284,0
+CWCO.US,D,20110628,000000,7.10595,7.60567,6.98142,7.53945,295583.15453741,0
+CWCO.US,D,20110629,000000,7.53204,7.53204,7.06938,7.12799,273412.4956064,0
+CWCO.US,D,20110630,000000,7.14736,7.14736,6.69893,6.81852,74553.43150868,0
+CWCO.US,D,20110701,000000,6.91489,7.0253,6.84165,6.9742,46567.186052065,0
+CWCO.US,D,20110705,000000,7.00345,7.04763,6.91489,7.01076,48057.505981121,0
+CWCO.US,D,20110706,000000,7.00345,7.06226,6.84917,6.90046,70515.504260304,0
+CWCO.US,D,20110707,000000,6.95186,7.03281,6.88593,6.94444,42496.882539106,0
+CWCO.US,D,20110708,000000,6.8636,6.94444,6.81991,6.8636,67817.144959021,0
+CWCO.US,D,20110711,000000,6.79797,6.92261,6.78334,6.78334,36560.896779591,0
+CWCO.US,D,20110712,000000,6.81249,6.84917,6.69498,6.69498,53595.870741234,0
+CWCO.US,D,20110713,000000,6.7099,6.8714,6.62916,6.83444,27559.283467436,0
+CWCO.US,D,20110714,000000,6.81991,6.83444,6.73165,6.7611,31689.280718218,0
+CWCO.US,D,20110715,000000,6.76851,6.8636,6.66572,6.68777,56861.826430976,0
+CWCO.US,D,20110718,000000,6.66572,6.71692,6.54069,6.57737,48405.55082538,0
+CWCO.US,D,20110719,000000,6.60691,6.68035,6.54069,6.62916,65184.54994517,0
+CWCO.US,D,20110720,000000,6.5994,6.61403,6.31327,6.34253,128428.54753193,0
+CWCO.US,D,20110721,000000,6.39382,6.51876,6.3871,6.51876,54360.759991992,0
+CWCO.US,D,20110722,000000,6.52597,6.57737,6.43069,6.49691,32127.372048348,0
+CWCO.US,D,20110725,000000,6.3871,6.49691,6.35013,6.37909,88816.187815463,0
+CWCO.US,D,20110726,000000,6.34905,6.53417,6.22283,6.23083,126632.67660589,0
+CWCO.US,D,20110727,000000,6.19615,6.35754,6.03455,6.04186,141959.80261081,0
+CWCO.US,D,20110728,000000,6.09306,6.1665,5.93886,6.12251,117072.57272969,0
+CWCO.US,D,20110729,000000,6.01576,6.62283,5.97089,6.62283,358549.93035869,0
+CWCO.US,D,20110801,000000,6.62154,6.62154,6.35754,6.39382,102471.88916132,0
+CWCO.US,D,20110802,000000,6.37138,6.44512,6.06004,6.23083,238309.54249127,0
+CWCO.US,D,20110803,000000,6.26929,6.31327,6.07853,6.30585,70365.76403661,0
+CWCO.US,D,20110804,000000,6.08574,6.26929,6.01972,6.12992,141206.042701,0
+CWCO.US,D,20110805,000000,6.18833,6.43069,5.99037,6.22521,93092.890015134,0
+CWCO.US,D,20110808,000000,6.07111,6.3278,5.73319,5.7409,153846.95050387,0
+CWCO.US,D,20110809,000000,5.86563,6.57737,5.5792,6.49691,122938.74716869,0
+CWCO.US,D,20110810,000000,6.34253,6.43069,5.94628,5.98276,112122.0395234,0
+CWCO.US,D,20110811,000000,6.02723,6.44542,6.02723,6.21799,133395.26887052,0
+CWCO.US,D,20110812,000000,6.26207,6.37237,6.20326,6.2842,35399.398287699,0
+CWCO.US,D,20110815,000000,6.30585,6.55552,6.30585,6.5484,77542.165432936,0
+CWCO.US,D,20110816,000000,6.44542,6.48959,6.29103,6.37237,65668.170397368,0
+CWCO.US,D,20110817,000000,6.4381,6.48198,6.23983,6.26207,42562.646826538,0
+CWCO.US,D,20110818,000000,6.1665,6.31327,5.89479,5.96822,76562.783429321,0
+CWCO.US,D,20110819,000000,5.87285,6.13734,5.77737,5.7921,66908.586034179,0
+CWCO.US,D,20110822,000000,5.94628,5.94628,5.6896,5.7409,60559.802901239,0
+CWCO.US,D,20110823,000000,5.77015,6.07853,5.76303,6.07111,105670.0570471,0
+CWCO.US,D,20110824,000000,6.03455,6.14445,5.96822,6.08574,75390.15559648,0
+CWCO.US,D,20110825,000000,6.10027,6.12992,5.67458,5.76303,76384.713974118,0
+CWCO.US,D,20110826,000000,5.73319,5.92424,5.68179,5.9021,43968.990819333,0
+CWCO.US,D,20110829,000000,5.95349,6.14445,5.95349,6.13734,58151.818222929,0
+CWCO.US,D,20110830,000000,6.12251,6.22521,6.07853,6.19615,34542.439034536,0
+CWCO.US,D,20110831,000000,6.20534,6.20534,5.9362,5.98098,64170.768160436,0
+CWCO.US,D,20110901,000000,5.97604,6.08574,5.78478,5.83627,56569.428291468,0
+CWCO.US,D,20110902,000000,5.77924,5.80909,5.62229,5.62229,50851.982317882,0
+CWCO.US,D,20110906,000000,5.57821,5.9784,5.48234,5.90438,120982.00667801,0
+CWCO.US,D,20110907,000000,6.01576,6.0898,5.98602,6.05244,64513.754213355,0
+CWCO.US,D,20110908,000000,6.06755,6.07457,5.90438,5.94865,53349.001723794,0
+CWCO.US,D,20110909,000000,5.88945,5.96377,5.87463,5.87463,76633.606508095,0
+CWCO.US,D,20110912,000000,5.87285,6.07853,5.87285,6.0637,120978.9714032,0
+CWCO.US,D,20110913,000000,6.07853,6.12251,6.01972,6.07111,54340.524826628,0
+CWCO.US,D,20110914,000000,6.08574,6.08574,5.90961,6.01972,59763.549144167,0
+CWCO.US,D,20110915,000000,6.05668,6.05668,5.89479,5.96111,30757.451353209,0
+CWCO.US,D,20110916,000000,6.06004,6.10452,6.06004,6.07457,105718.62144398,0
+CWCO.US,D,20110919,000000,6.05668,6.09306,5.96111,6.03455,59304.210890405,0
+CWCO.US,D,20110920,000000,6.06004,6.13368,5.96377,6.06004,72257.75199814,0
+CWCO.US,D,20110921,000000,6.06755,6.0898,5.9784,6.03019,73556.849614506,0
+CWCO.US,D,20110922,000000,5.84497,5.99323,5.66005,5.68979,142588.10449537,0
+CWCO.US,D,20110923,000000,5.87463,5.9784,5.71154,5.9784,98146.622564782,0
+CWCO.US,D,20110926,000000,6.01576,6.05244,5.84497,5.96377,68766.17421459,0
+CWCO.US,D,20110927,000000,6.09711,6.11885,5.9784,6.07457,76186.409353551,0
+CWCO.US,D,20110928,000000,5.94144,6.11193,5.90438,5.92651,140654.63444484,0
+CWCO.US,D,20110929,000000,6.02288,6.17845,5.96377,6.10452,185509.92550711,0
+CWCO.US,D,20110930,000000,6.02387,6.14475,5.81265,5.83549,144760.34949719,0
+CWCO.US,D,20111003,000000,5.81572,6.00055,5.63771,5.63771,143802.2144172,0
+CWCO.US,D,20111004,000000,5.66726,6.48208,5.63771,6.47477,202500.38210496,0
+CWCO.US,D,20111005,000000,6.46014,6.46726,6.20069,6.45263,107079.4363147,0
+CWCO.US,D,20111006,000000,6.46014,6.49721,6.26019,6.46726,77452.118947067,0
+CWCO.US,D,20111007,000000,6.46726,6.5488,6.22283,6.37138,56523.899169398,0
+CWCO.US,D,20111010,000000,6.50452,6.64507,6.42259,6.64507,99199.862921975,0
+CWCO.US,D,20111011,000000,6.57133,6.66009,6.40114,6.63766,85840.606748694,0
+CWCO.US,D,20111012,000000,6.46726,6.6676,6.45263,6.63766,84651.790783561,0
+CWCO.US,D,20111013,000000,6.61551,6.61551,6.34905,6.52656,99244.380285776,0
+CWCO.US,D,20111014,000000,6.57133,6.71929,6.46726,6.69715,61414.738637865,0
+CWCO.US,D,20111017,000000,6.66009,6.6676,6.41567,6.51183,86856.412049964,0
+CWCO.US,D,20111018,000000,6.46014,7.16387,6.34133,6.87496,337700.62772594,0
+CWCO.US,D,20111019,000000,6.85253,7.13412,6.77119,6.99317,154091.79600477,0
+CWCO.US,D,20111020,000000,7.10446,7.10446,6.80805,7.07491,115268.60773749,0
+CWCO.US,D,20111021,000000,7.14884,7.14884,6.838,7.0674,122739.43078986,0
+CWCO.US,D,20111024,000000,7.09706,7.2972,7.00069,7.2454,87491.796242392,0
+CWCO.US,D,20111025,000000,7.2454,7.2454,6.80805,6.88949,98870.029726543,0
+CWCO.US,D,20111026,000000,6.91915,7.17859,6.86004,7.07491,71818.648909742,0
+CWCO.US,D,20111027,000000,7.28227,7.31934,7.03765,7.21536,140815.50400948,0
+CWCO.US,D,20111028,000000,7.22317,7.27486,6.71929,6.88949,214997.62023373,0
+CWCO.US,D,20111031,000000,6.63538,7.17899,6.63538,6.87674,109246.62252518,0
+CWCO.US,D,20111101,000000,6.83048,6.90432,6.57133,6.65287,109009.87109042,0
+CWCO.US,D,20111102,000000,6.72661,6.77119,6.66009,6.75646,86413.261928494,0
+CWCO.US,D,20111103,000000,6.838,7.03765,6.66009,7.0081,108939.04801165,0
+CWCO.US,D,20111104,000000,6.95285,7.03518,6.75092,6.78858,61592.808093068,0
+CWCO.US,D,20111107,000000,6.78591,6.92675,6.65287,6.87496,72221.328700485,0
+CWCO.US,D,20111108,000000,6.94168,7.1266,6.80805,7.08233,60418.156743691,0
+CWCO.US,D,20111109,000000,6.86004,6.91203,6.59328,6.59328,76534.454197811,0
+CWCO.US,D,20111110,000000,6.51924,6.63766,6.38611,6.44512,41046.021182511,0
+CWCO.US,D,20111111,000000,6.64507,6.73431,6.5488,6.69715,48109.105652798,0
+CWCO.US,D,20111114,000000,6.68955,6.8972,6.41567,6.58596,92177.248782416,0
+CWCO.US,D,20111115,000000,6.51183,6.71929,6.46726,6.67492,40471.342486174,0
+CWCO.US,D,20111116,000000,6.58596,6.73431,6.40114,6.40796,69426.852363723,0
+CWCO.US,D,20111117,000000,6.37811,6.53417,6.16372,6.18567,100103.36305548,0
+CWCO.US,D,20111118,000000,6.19327,6.29686,6.1489,6.27482,50594.99571776,0
+CWCO.US,D,20111121,000000,6.15651,6.2083,6.11193,6.1489,47922.94213145,0
+CWCO.US,D,20111122,000000,6.15651,6.35636,6.11193,6.11193,38240.415504799,0
+CWCO.US,D,20111123,000000,6.0898,6.21572,5.52622,5.56358,405950.80522375,0
+CWCO.US,D,20111125,000000,5.5706,5.70472,5.37105,5.37836,90943.915453482,0
+CWCO.US,D,20111128,000000,5.57821,5.80811,5.55607,5.6303,115326.27795878,0
+CWCO.US,D,20111129,000000,5.68199,5.83044,5.61587,5.80089,117351.81801171,0
+CWCO.US,D,20111130,000000,6.01656,6.1065,5.86563,6.09938,132807.4373167,0
+CWCO.US,D,20111201,000000,6.05244,6.09711,5.93392,5.94865,84192.452529799,0
+CWCO.US,D,20111202,000000,5.88203,6.03751,5.80811,5.92651,110739.97772903,0
+CWCO.US,D,20111205,000000,5.94865,6.03019,5.84497,5.93392,137312.79688498,0
+CWCO.US,D,20111206,000000,5.92869,6.16027,5.92869,6.09336,70493.245578403,0
+CWCO.US,D,20111207,000000,6.03345,6.07843,5.88391,5.99599,63078.069230782,0
+CWCO.US,D,20111208,000000,5.92869,5.94381,5.77924,5.80159,66054.66205582,0
+CWCO.US,D,20111209,000000,5.8168,5.92869,5.8168,5.87631,59731.172879585,0
+CWCO.US,D,20111212,000000,5.81572,5.91911,5.7489,5.83044,60222.887397929,0
+CWCO.US,D,20111213,000000,5.87463,5.96377,5.76373,5.78606,106647.41553417,0
+CWCO.US,D,20111214,000000,5.71895,6.09711,5.71895,6.09711,118021.60198525,0
+CWCO.US,D,20111215,000000,6.10452,6.36368,6.00816,6.31169,154393.29996869,0
+CWCO.US,D,20111216,000000,6.39194,6.90827,6.25001,6.84067,548363.87553872,0
+CWCO.US,D,20111219,000000,6.87496,6.87496,6.40796,6.46726,98590.78444452,0
+CWCO.US,D,20111220,000000,6.5569,6.68411,6.31011,6.3701,89123.762328995,0
+CWCO.US,D,20111221,000000,6.33274,6.57924,6.20534,6.28786,89076.209690389,0
+CWCO.US,D,20111222,000000,6.32492,6.57924,6.06321,6.13832,165213.04288879,0
+CWCO.US,D,20111223,000000,6.10057,6.29488,6.07081,6.13832,104691.68680175,0
+CWCO.US,D,20111227,000000,6.11579,6.31011,6.07843,6.10057,100424.09042649,0
+CWCO.US,D,20111228,000000,6.25001,6.65406,6.21275,6.60158,175440.90722201,0
+CWCO.US,D,20111229,000000,6.33985,6.70624,6.33985,6.4296,132681.97929144,0
+CWCO.US,D,20111230,000000,6.45223,6.50452,6.38503,6.41497,95386.546009138,0
+CWCO.US,D,20120103,000000,6.52676,6.70624,6.49711,6.66118,98465.326419264,0
+CWCO.US,D,20120104,000000,6.60158,6.75883,6.58685,6.72137,83935.465929677,0
+CWCO.US,D,20120105,000000,6.37702,6.85589,6.37702,6.84827,60547.66180202,0
+CWCO.US,D,20120106,000000,6.8632,6.8632,6.7437,6.78106,60141.946736473,0
+CWCO.US,D,20120109,000000,6.79599,6.87091,6.61679,6.66118,77951.927531557,0
+CWCO.US,D,20120110,000000,6.66118,6.83325,6.61679,6.75883,62426.496906063,0
+CWCO.US,D,20120111,000000,6.77355,6.77355,6.50452,6.73639,78696.58161695,0
+CWCO.US,D,20120112,000000,6.71366,6.7437,6.57924,6.69133,52708.558740025,0
+CWCO.US,D,20120113,000000,6.61679,6.69133,6.51183,6.5569,109989.25309403,0
+CWCO.US,D,20120117,000000,6.49711,6.63152,6.39194,6.56422,77795.104999985,0
+CWCO.US,D,20120118,000000,6.54188,6.68411,6.53447,6.64625,61660.595897038,0
+CWCO.US,D,20120119,000000,6.64625,6.64625,6.50452,6.57924,26323.926621966,0
+CWCO.US,D,20120120,000000,6.59406,6.78858,6.50452,6.73639,59043.17725721,0
+CWCO.US,D,20120123,000000,6.7437,6.7437,6.5569,6.63884,49181.569417088,0
+CWCO.US,D,20120124,000000,6.60158,6.60909,6.42199,6.4296,120461.96292815,0
+CWCO.US,D,20120125,000000,6.41497,6.48198,6.07081,6.13832,234162.34534993,0
+CWCO.US,D,20120126,000000,6.1831,6.1831,5.79417,5.83163,387541.86353389,0
+CWCO.US,D,20120127,000000,5.65965,5.98859,5.45803,5.5624,1700077.6532179,0
+CWCO.US,D,20120130,000000,5.55468,5.95873,5.49529,5.86899,297276.83787837,0
+CWCO.US,D,20120131,000000,5.82728,5.89538,5.82026,5.82728,290689.27979413,0
+CWCO.US,D,20120201,000000,5.92869,6.01092,5.83905,5.97376,147062.09955733,0
+CWCO.US,D,20120202,000000,5.95123,6.07081,5.89143,6.01844,80777.768374633,0
+CWCO.US,D,20120203,000000,6.07843,6.13062,5.98098,6.11579,99570.166448136,0
+CWCO.US,D,20120206,000000,6.11579,6.15325,5.99599,6.056,50875.252758051,0
+CWCO.US,D,20120207,000000,6.07081,6.1831,5.99599,6.16798,76728.711785305,0
+CWCO.US,D,20120208,000000,6.16798,6.41497,6.1233,6.40004,192574.02173566,0
+CWCO.US,D,20120209,000000,6.38503,6.38503,6.21275,6.29488,70139.130184534,0
+CWCO.US,D,20120210,000000,6.23489,6.31011,6.19792,6.28006,69316.570712489,0
+CWCO.US,D,20120213,000000,6.36248,6.36248,6.22026,6.26523,33603.527361649,0
+CWCO.US,D,20120214,000000,6.2429,6.28006,6.11579,6.1831,50141.728013608,0
+CWCO.US,D,20120215,000000,6.21275,6.22026,6.02604,6.08574,54540.852963731,0
+CWCO.US,D,20120216,000000,6.11579,6.21275,6.09336,6.20534,65587.229735912,0
+CWCO.US,D,20120217,000000,6.17539,6.22026,6.16798,6.22026,42977.4677165,0
+CWCO.US,D,20120221,000000,6.25001,6.33985,6.21275,6.33274,46349.658024402,0
+CWCO.US,D,20120222,000000,6.32492,6.32492,6.20534,6.26523,44289.718190352,0
+CWCO.US,D,20120223,000000,6.20534,6.34747,6.20534,6.34747,41291.878441683,0
+CWCO.US,D,20120224,000000,6.34747,6.35478,6.056,6.056,188774.86943858,0
+CWCO.US,D,20120227,000000,6.056,6.19792,5.98098,6.056,108457.45107598,0
+CWCO.US,D,20120228,000000,5.97376,6.04838,5.92137,5.95873,209253.86854517,0
+CWCO.US,D,20120229,000000,5.96674,6.18033,5.64651,6.18033,1515806.1198311,0
+CWCO.US,D,20120301,000000,6.1831,6.36248,5.96605,6.01092,594657.88685837,0
+CWCO.US,D,20120302,000000,5.91821,6.05412,5.88817,5.94074,171935.1648227,0
+CWCO.US,D,20120305,000000,5.95123,6.10788,5.90645,6.10057,77315.53158086,0
+CWCO.US,D,20120306,000000,6.59782,6.59782,6.01656,6.03899,189020.72669776,0
+CWCO.US,D,20120307,000000,6.06943,6.1826,5.98631,6.16728,110077.27606337,0
+CWCO.US,D,20120308,000000,6.1826,6.19743,5.94826,6.15967,221519.41403054,0
+CWCO.US,D,20120309,000000,6.11461,6.19001,6.00904,6.06162,116243.94270803,0
+CWCO.US,D,20120312,000000,6.06321,6.10788,5.86899,5.89143,181813.97255339,0
+CWCO.US,D,20120313,000000,5.92869,6.11579,5.89904,6.07843,84799.507490718,0
+CWCO.US,D,20120314,000000,6.07081,6.09336,5.72687,5.77193,214174.04900342,0
+CWCO.US,D,20120315,000000,5.77193,6.04127,5.71925,5.88391,200932.15678925,0
+CWCO.US,D,20120316,000000,5.92573,6.0466,5.68397,5.7068,1481022.8823287,0
+CWCO.US,D,20120319,000000,5.72687,5.85416,5.71925,5.75671,231222.17582256,0
+CWCO.US,D,20120320,000000,5.73013,5.75196,5.66173,5.68397,114539.13002612,0
+CWCO.US,D,20120321,000000,5.68397,5.73704,5.66173,5.66914,73672.190057081,0
+CWCO.US,D,20120322,000000,5.65421,5.78982,5.64641,5.7068,75591.495491851,0
+CWCO.US,D,20120323,000000,5.71451,5.80515,5.66914,5.78982,59207.082096659,0
+CWCO.US,D,20120326,000000,5.81265,5.96377,5.76689,5.89538,134875.47121689,0
+CWCO.US,D,20120327,000000,5.9107,5.9786,5.82026,5.85041,94076.319051823,0
+CWCO.US,D,20120328,000000,5.88817,5.89538,5.82026,5.83549,64246.650030551,0
+CWCO.US,D,20120329,000000,5.82026,5.88817,5.7749,5.86563,30900.109269024,0
+CWCO.US,D,20120330,000000,5.93334,6.09187,5.9107,5.97099,227111.40197886,0
+CWCO.US,D,20120402,000000,5.99373,6.02387,5.88045,5.93334,60202.652232565,0
+CWCO.US,D,20120403,000000,5.92573,5.95587,5.78982,5.81265,107156.32994308,0
+CWCO.US,D,20120404,000000,5.75967,5.85041,5.68397,5.7068,91722.969319995,0
+CWCO.US,D,20120405,000000,5.69919,5.75967,5.67695,5.67695,21868.143208824,0
+CWCO.US,D,20120409,000000,5.61626,5.66914,5.50299,5.50299,160221.02759351,0
+CWCO.US,D,20120410,000000,5.51812,5.57831,5.41256,5.41977,116059.80270322,0
+CWCO.US,D,20120411,000000,5.49569,5.57831,5.4349,5.54816,53699.07008459,0
+CWCO.US,D,20120412,000000,5.52553,5.69919,5.52553,5.60855,109491.46802609,0
+CWCO.US,D,20120413,000000,5.57831,5.64641,5.4349,5.48056,65654.005781614,0
+CWCO.US,D,20120416,000000,5.48056,5.53323,5.41977,5.47285,51432.731563827,0
+CWCO.US,D,20120417,000000,5.52553,5.69919,5.52553,5.60855,59751.408044949,0
+CWCO.US,D,20120418,000000,5.5706,5.76689,5.40475,5.41256,151513.8359374,0
+CWCO.US,D,20120419,000000,5.4429,5.54816,5.26143,5.29158,156804.31992181,0
+CWCO.US,D,20120420,000000,5.35227,5.41256,5.26143,5.34465,62749.247793618,0
+CWCO.US,D,20120423,000000,5.29158,5.57831,5.29158,5.5107,131342.41134435,0
+CWCO.US,D,20120424,000000,5.54065,5.61626,5.50299,5.61626,74912.605693891,0
+CWCO.US,D,20120425,000000,5.65421,5.71451,5.5706,5.6388,56443.97026621,0
+CWCO.US,D,20120426,000000,5.61626,5.64641,5.48797,5.49569,31245.11883848,0
+CWCO.US,D,20120427,000000,5.49569,5.5706,5.4429,5.49569,49348.50953134,0
+CWCO.US,D,20120430,000000,5.45803,5.5107,5.38953,5.41256,120702.76139598,0
+CWCO.US,D,20120501,000000,5.42758,5.5706,5.3749,5.38221,55813.644865123,0
+CWCO.US,D,20120502,000000,5.3749,5.42758,5.32192,5.36719,87725.512402346,0
+CWCO.US,D,20120503,000000,5.33705,5.5706,5.32944,5.52553,108311.75788536,0
+CWCO.US,D,20120504,000000,5.50299,5.54816,5.4349,5.47285,59218.211437609,0
+CWCO.US,D,20120507,000000,5.46534,5.49569,5.40475,5.4349,38827.235300353,0
+CWCO.US,D,20120508,000000,5.39744,5.5107,5.38953,5.4349,35515.750488542,0
+CWCO.US,D,20120509,000000,5.39744,5.45803,5.34465,5.3749,36267.486881813,0
+CWCO.US,D,20120510,000000,5.4349,5.4349,5.29158,5.36719,98929.723464367,0
+CWCO.US,D,20120511,000000,5.40475,5.44992,5.29919,5.307,44256.330167502,0
+CWCO.US,D,20120514,000000,5.307,5.4429,5.29158,5.35227,77673.694007802,0
+CWCO.US,D,20120515,000000,5.32944,5.38953,5.29919,5.32944,70871.643170709,0
+CWCO.US,D,20120516,000000,5.32192,5.3749,5.28416,5.28416,124697.18303883,0
+CWCO.US,D,20120517,000000,5.28416,5.35958,5.24622,5.29158,101269.9203387,0
+CWCO.US,D,20120518,000000,5.27656,5.3749,5.23099,5.27656,96429.66878365,0
+CWCO.US,D,20120521,000000,5.5107,5.59334,5.34465,5.41256,89876.510480534,0
+CWCO.US,D,20120522,000000,5.4349,5.5706,5.39744,5.4349,77033.251024033,0
+CWCO.US,D,20120523,000000,5.41256,5.52553,5.41256,5.48797,53290.319744238,0
+CWCO.US,D,20120524,000000,5.51812,5.82728,5.48797,5.82026,137705.35909305,0
+CWCO.US,D,20120525,000000,5.83549,5.85041,5.67695,5.73013,45425.922725538,0
+CWCO.US,D,20120529,000000,5.75196,5.78982,5.69207,5.76689,52460.677964316,0
+CWCO.US,D,20120530,000000,5.73704,5.81265,5.54816,5.71451,80551.134522556,0
+CWCO.US,D,20120531,000000,5.73013,5.82026,5.73013,5.79733,124609.16006949,0
+CWCO.US,D,20120601,000000,5.72202,5.83549,5.66173,5.7068,79658.763730006,0
+CWCO.US,D,20120604,000000,5.69919,5.78241,5.60855,5.67695,38677.495076659,0
+CWCO.US,D,20120605,000000,5.639,5.69277,5.55508,5.62378,40756.658317806,0
+CWCO.US,D,20120606,000000,5.60835,5.70758,5.57021,5.70758,43754.498066476,0
+CWCO.US,D,20120607,000000,5.76116,5.85278,5.67744,5.78399,66796.280866409,0
+CWCO.US,D,20120608,000000,5.81433,6.05026,5.76847,6.02782,151548.23571852,0
+CWCO.US,D,20120611,000000,6.11461,6.11461,5.99373,6.03148,92675.033850368,0
+CWCO.US,D,20120612,000000,6.08436,6.09187,5.96377,5.98631,104739.23944035,0
+CWCO.US,D,20120613,000000,6.00133,6.00904,5.82728,5.85762,84525.321000037,0
+CWCO.US,D,20120614,000000,5.85041,6.00133,5.85041,5.95587,42238.884180715,0
+CWCO.US,D,20120615,000000,5.92859,6.081,5.89044,6.02782,286835.49255057,0
+CWCO.US,D,20120618,000000,6.05412,6.06943,5.94826,6.02387,49206.863373792,0
+CWCO.US,D,20120619,000000,6.03523,6.12696,6.0046,6.11163,71535.356594647,0
+CWCO.US,D,20120620,000000,6.07329,6.14208,6.04295,6.09622,40811.293264289,0
+CWCO.US,D,20120621,000000,6.09622,6.13418,5.99709,6.0046,46527.727479605,0
+CWCO.US,D,20120622,000000,6.06578,6.13418,6.03523,6.09622,116606.15216804,0
+CWCO.US,D,20120625,000000,6.03523,6.11163,6.0046,6.06578,36249.275232985,0
+CWCO.US,D,20120626,000000,6.09622,6.09622,5.96674,6.02782,70575.197998128,0
+CWCO.US,D,20120627,000000,6.02002,6.20316,6.02002,6.12696,59460.021663708,0
+CWCO.US,D,20120628,000000,6.09622,6.18033,6.0123,6.1576,51124.145292027,0
+CWCO.US,D,20120629,000000,6.21048,6.32484,6.11885,6.31752,174888.48720757,0
+CWCO.US,D,20120702,000000,6.32484,6.34776,6.20316,6.34776,58896.472308322,0
+CWCO.US,D,20120703,000000,6.28688,6.39313,6.27907,6.39313,78450.724357778,0
+CWCO.US,D,20120705,000000,6.40143,6.47744,6.35102,6.41645,67851.544740139,0
+CWCO.US,D,20120706,000000,6.37791,6.56837,6.36308,6.56837,121614.35559563,0
+CWCO.US,D,20120709,000000,6.56837,6.62194,6.47744,6.51558,114438.96595756,0
+CWCO.US,D,20120710,000000,6.54623,6.5915,6.47744,6.53091,133230.3522728,0
+CWCO.US,D,20120711,000000,6.5228,6.5228,6.40143,6.50768,70090.565787661,0
+CWCO.US,D,20120712,000000,6.47744,6.53091,6.41645,6.51558,42345.118798876,0
+CWCO.US,D,20120713,000000,6.5228,6.60691,6.5228,6.60691,40042.356980458,0
+CWCO.US,D,20120716,000000,6.60691,6.60691,6.48485,6.55324,20471.916798711,0
+CWCO.US,D,20120717,000000,6.55324,6.5915,6.48485,6.5228,41850.369005728,0
+CWCO.US,D,20120718,000000,6.50768,6.56837,6.47744,6.49266,62783.647574737,0
+CWCO.US,D,20120719,000000,6.50017,6.50017,6.34776,6.39313,53571.588542798,0
+CWCO.US,D,20120720,000000,6.31752,6.31752,6.13418,6.16491,128748.26314468,0
+CWCO.US,D,20120723,000000,6.11163,6.21848,6.03523,6.16491,69372.217417241,0
+CWCO.US,D,20120724,000000,6.21838,6.21838,6.081,6.11885,61750.642382907,0
+CWCO.US,D,20120725,000000,6.17242,6.17242,6.03523,6.09622,61457.23248513,0
+CWCO.US,D,20120726,000000,6.18033,6.41645,6.09622,6.27155,137401.83161259,0
+CWCO.US,D,20120727,000000,6.27907,6.60691,6.27907,6.46953,106018.10189136,0
+CWCO.US,D,20120730,000000,6.4467,6.57627,6.27907,6.40143,61848.782934923,0
+CWCO.US,D,20120731,000000,6.40864,6.5228,6.21848,6.24872,77505.742135281,0
+CWCO.US,D,20120801,000000,6.27155,6.34776,6.0887,6.0887,94294.858837753,0
+CWCO.US,D,20120802,000000,6.09622,6.23785,6.05826,6.12696,51665.435965513,0
+CWCO.US,D,20120803,000000,6.16491,6.39313,6.1576,6.37089,55627.481343775,0
+CWCO.US,D,20120806,000000,6.36308,6.4042,6.32484,6.34776,40826.469638312,0
+CWCO.US,D,20120807,000000,6.38611,6.40864,6.33274,6.36308,48389.362693089,0
+CWCO.US,D,20120808,000000,6.34776,6.43938,6.30229,6.38611,40800.163923339,0
+CWCO.US,D,20120809,000000,6.40864,6.46538,6.38611,6.40864,28421.30151194,0
+CWCO.US,D,20120810,000000,6.37791,6.45451,6.37089,6.40143,78594.394031862,0
+CWCO.US,D,20120813,000000,6.42397,6.43938,6.26385,6.34776,45347.005580619,0
+CWCO.US,D,20120814,000000,6.40864,6.40864,6.24122,6.26385,103027.34445057,0
+CWCO.US,D,20120815,000000,6.24122,6.24122,6.11163,6.13418,277612.30417768,0
+CWCO.US,D,20120816,000000,6.13418,6.17242,6.10403,6.16491,160144.13396513,0
+CWCO.US,D,20120817,000000,6.16491,6.22579,6.10403,6.17242,106963.08411386,0
+CWCO.US,D,20120820,000000,6.20316,6.20316,6.03523,6.19565,116512.05864911,0
+CWCO.US,D,20120821,000000,6.20316,6.31752,6.13418,6.16491,86951.517327174,0
+CWCO.US,D,20120822,000000,6.13418,6.1576,6.02002,6.04295,107855.45490641,0
+CWCO.US,D,20120823,000000,6.05826,6.11589,6.05826,6.081,49814.93009298,0
+CWCO.US,D,20120824,000000,6.05026,6.21048,6.05026,6.14208,55638.610684726,0
+CWCO.US,D,20120827,000000,6.14208,6.20069,6.10551,6.1576,32497.675574509,0
+CWCO.US,D,20120828,000000,6.13418,6.17242,6.13418,6.16491,23937.188867289,0
+CWCO.US,D,20120829,000000,6.17242,6.25663,6.13418,6.25663,28297.86700322,0
+CWCO.US,D,20120830,000000,6.24872,6.27907,6.17242,6.20316,16518.977244863,0
+CWCO.US,D,20120831,000000,6.26385,6.26385,6.16491,6.21848,38011.758136186,0
+CWCO.US,D,20120904,000000,6.23351,6.35527,6.13418,6.30229,46770.549463973,0
+CWCO.US,D,20120905,000000,6.34005,6.46201,6.24872,6.43938,62637.954384117,0
+CWCO.US,D,20120906,000000,6.45451,6.47744,6.26385,6.4467,51670.494756854,0
+CWCO.US,D,20120907,000000,6.47744,6.47744,6.34786,6.43158,35474.268399547,0
+CWCO.US,D,20120910,000000,6.40143,6.46953,6.34776,6.43938,50589.936926419,0
+CWCO.US,D,20120911,000000,6.46953,6.50768,6.26385,6.30229,66475.553495391,0
+CWCO.US,D,20120912,000000,6.29419,6.41645,6.27907,6.41645,27416.62555162,0
+CWCO.US,D,20120913,000000,6.45451,6.62974,6.40864,6.62974,89973.639274281,0
+CWCO.US,D,20120914,000000,6.62974,6.668,6.40864,6.47744,67125.102303573,0
+CWCO.US,D,20120917,000000,6.47744,6.50017,6.33274,6.4467,46847.443092356,0
+CWCO.US,D,20120918,000000,6.46201,6.62974,6.41645,6.53823,38197.921657534,0
+CWCO.US,D,20120919,000000,6.58408,6.5915,6.40696,6.4467,52346.34928001,0
+CWCO.US,D,20120920,000000,6.43938,6.48485,6.43158,6.43938,19800.109308628,0
+CWCO.US,D,20120921,000000,6.51558,6.51558,6.27907,6.27907,211273.3380485,0
+CWCO.US,D,20120924,000000,6.27907,6.39313,6.27907,6.36308,40556.330180702,0
+CWCO.US,D,20120925,000000,6.37791,6.46201,6.30229,6.30971,66408.777449689,0
+CWCO.US,D,20120926,000000,6.30229,6.40864,6.29419,6.40143,46731.090891513,0
+CWCO.US,D,20120927,000000,6.39738,6.51272,6.23538,6.46657,60247.169596366,0
+CWCO.US,D,20120928,000000,6.42021,6.44354,6.3279,6.35873,36909.953382118,0
+CWCO.US,D,20121001,000000,6.38177,6.4128,6.32028,6.34331,42656.740345481,0
+CWCO.US,D,20121002,000000,6.4128,6.44354,6.3279,6.37455,53223.543698537,0
+CWCO.US,D,20121003,000000,6.37455,6.42021,6.31188,6.3279,26549.548715774,0
+CWCO.US,D,20121004,000000,6.34331,6.36614,6.22837,6.32028,27679.682701351,0
+CWCO.US,D,20121005,000000,6.3357,6.36614,6.28964,6.30507,33461.881204101,0
+CWCO.US,D,20121008,000000,6.29735,6.31267,6.22817,6.25881,23684.249300239,0
+CWCO.US,D,20121009,000000,6.28964,6.28964,6.18963,6.2509,45047.525133232,0
+CWCO.US,D,20121010,000000,6.24378,6.29735,6.22817,6.28174,16819.469450518,0
+CWCO.US,D,20121011,000000,6.31267,6.34331,6.26651,6.3357,33027.836907044,0
+CWCO.US,D,20121012,000000,6.31267,6.31267,6.22817,6.23538,48997.429412276,0
+CWCO.US,D,20121015,000000,6.23538,6.31267,6.23538,6.31267,31310.883125913,0
+CWCO.US,D,20121016,000000,6.34331,6.34331,6.23538,6.26651,33775.526267242,0
+CWCO.US,D,20121017,000000,6.26651,6.34331,6.26651,6.30507,40178.944346666,0
+CWCO.US,D,20121018,000000,6.30507,6.3279,6.15117,6.15117,62553.978447856,0
+CWCO.US,D,20121019,000000,6.11293,6.16669,6.06667,6.06667,70582.280306005,0
+CWCO.US,D,20121022,000000,6.10501,6.10501,5.95893,5.99007,96307.246033198,0
+CWCO.US,D,20121023,000000,5.95893,5.98186,5.90526,5.9361,37451.244055605,0
+CWCO.US,D,20121024,000000,5.95893,6.00489,5.95132,5.98186,13073.94034165,0
+CWCO.US,D,20121025,000000,6.05115,6.19723,6.05115,6.18201,21696.14430323,0
+CWCO.US,D,20121026,000000,6.15117,6.1743,6.0976,6.15117,28380.831181212,0
+CWCO.US,D,20121031,000000,6.15117,6.18201,5.96664,6.03563,43984.167193357,0
+CWCO.US,D,20121101,000000,6.03563,6.03563,5.9281,5.94362,64972.080708849,0
+CWCO.US,D,20121102,000000,6.02051,6.02051,5.88965,5.88965,59994.230029316,0
+CWCO.US,D,20121105,000000,5.88203,5.92059,5.84369,5.89736,46618.785723743,0
+CWCO.US,D,20121106,000000,5.88203,5.95132,5.8515,5.88203,57351.517432783,0
+CWCO.US,D,20121107,000000,5.8515,5.9281,5.7746,5.7746,68047.825844169,0
+CWCO.US,D,20121108,000000,5.79743,5.90526,5.71302,5.71302,66305.578106334,0
+CWCO.US,D,20121109,000000,5.74366,5.7746,5.39774,5.40534,228229.39486523,0
+CWCO.US,D,20121112,000000,5.52078,5.9281,5.47434,5.57475,43585.534435687,0
+CWCO.US,D,20121113,000000,5.53621,5.62862,5.50527,5.52078,20687.421309837,0
+CWCO.US,D,20121114,000000,5.69711,5.69711,5.26707,5.34397,69549.275114175,0
+CWCO.US,D,20121115,000000,5.35908,5.45931,5.29791,5.30561,50934.946495875,0
+CWCO.US,D,20121116,000000,5.29,5.33635,5.15173,5.2131,109119.14098338,0
+CWCO.US,D,20121119,000000,5.23643,5.50527,5.23643,5.48985,71247.005488211,0
+CWCO.US,D,20121120,000000,5.49775,5.58197,5.40218,5.51308,31090.319823446,0
+CWCO.US,D,20121121,000000,5.49775,5.64374,5.28258,5.64374,39413.043337639,0
+CWCO.US,D,20121123,000000,5.57475,5.66686,5.48244,5.65145,32727.344701389,0
+CWCO.US,D,20121126,000000,5.61329,5.82807,5.61329,5.79743,44820.891281156,0
+CWCO.US,D,20121127,000000,5.75147,5.96664,5.74366,5.92059,65988.897768388,0
+CWCO.US,D,20121128,000000,5.92029,5.94362,5.80524,5.91277,28392.972280431,0
+CWCO.US,D,20121129,000000,5.97465,6.03563,5.8515,6.0126,45471.451847607,0
+CWCO.US,D,20121130,000000,5.85891,6.03563,5.85891,5.97465,32474.40513434,0
+CWCO.US,D,20121203,000000,5.99739,5.99739,5.69009,5.78972,57051.025227129,0
+CWCO.US,D,20121204,000000,5.78212,5.98186,5.78212,5.96664,27734.317647834,0
+CWCO.US,D,20121205,000000,5.96664,5.99007,5.85891,5.85891,32377.276340593,0
+CWCO.US,D,20121206,000000,5.82807,5.96664,5.71302,5.82807,86382.909180448,0
+CWCO.US,D,20121207,000000,5.86692,5.86692,5.76985,5.82076,27465.189948494,0
+CWCO.US,D,20121210,000000,5.76659,5.78972,5.65145,5.73586,39489.936966022,0
+CWCO.US,D,20121211,000000,5.76659,5.86692,5.62862,5.86692,69674.733139431,0
+CWCO.US,D,20121212,000000,5.88203,5.88203,5.83627,5.84369,42969.373650354,0
+CWCO.US,D,20121213,000000,5.78212,5.82807,5.70542,5.72865,26700.300697736,0
+CWCO.US,D,20121214,000000,5.76659,5.82076,5.72053,5.81305,36970.65887821,0
+CWCO.US,D,20121217,000000,5.84369,5.91277,5.75147,5.90526,59421.574849516,0
+CWCO.US,D,20121218,000000,5.88965,5.99739,5.84369,5.99007,70214.00029638,0
+CWCO.US,D,20121219,000000,5.61329,5.88965,5.61329,5.82807,74092.069738382,0
+CWCO.US,D,20121220,000000,5.87433,5.91277,5.78212,5.80543,122586.65529137,0
+CWCO.US,D,20121221,000000,5.81295,5.88203,5.67448,5.69009,642075.96161399,0
+CWCO.US,D,20121224,000000,5.71302,5.92059,5.71302,5.84369,45367.240745983,0
+CWCO.US,D,20121226,000000,5.87433,5.95132,5.73586,5.80524,31727.727532411,0
+CWCO.US,D,20121227,000000,5.83242,5.91001,5.75473,5.85565,74028.328967486,0
+CWCO.US,D,20121228,000000,5.84794,5.86356,5.68456,5.73121,47011.347931803,0
+CWCO.US,D,20121231,000000,5.75473,5.8938,5.7235,5.74702,100580.91295806,0
+CWCO.US,D,20130102,000000,5.96437,5.96437,5.85565,5.95657,91765.463167259,0
+CWCO.US,D,20130103,000000,5.9022,6.04966,5.9022,5.98799,40019.08654029,0
+CWCO.US,D,20130104,000000,6.02674,6.15077,5.99541,6.10442,61431.938528425,0
+CWCO.US,D,20130107,000000,6.05787,6.1664,5.95657,5.97969,30063.385181225,0
+CWCO.US,D,20130108,000000,6.01854,6.27502,5.98799,6.26711,128578.28775563,0
+CWCO.US,D,20130109,000000,6.32938,6.47704,6.26721,6.46123,111963.19347529,0
+CWCO.US,D,20130110,000000,6.49266,6.49266,6.28282,6.43019,81331.200147337,0
+CWCO.US,D,20130111,000000,6.48465,6.56194,6.35251,6.50788,72783.866297602,0
+CWCO.US,D,20130114,000000,6.50788,6.59338,6.44591,6.46123,30534.864534205,0
+CWCO.US,D,20130115,000000,6.45381,6.58576,6.43019,6.50788,52928.110284224,0
+CWCO.US,D,20130116,000000,6.42239,6.5234,6.28282,6.33729,46243.423406242,0
+CWCO.US,D,20130117,000000,6.39956,6.60138,6.39125,6.57795,65249.302474335,0
+CWCO.US,D,20130118,000000,6.62461,6.63162,6.54712,6.62461,49369.756454973,0
+CWCO.US,D,20130122,000000,6.63222,6.67116,6.50027,6.64773,56851.708848294,0
+CWCO.US,D,20130123,000000,6.67116,6.67867,6.45381,6.64022,134606.34351755,0
+CWCO.US,D,20130124,000000,6.72552,6.72552,6.63222,6.69439,46047.142302212,0
+CWCO.US,D,20130125,000000,6.75675,6.90402,6.69439,6.88851,75974.951875499,0
+CWCO.US,D,20130128,000000,6.92735,6.93506,6.76437,6.91953,83488.268775134,0
+CWCO.US,D,20130129,000000,6.93506,7.0671,6.75695,7.0596,103802.351284,0
+CWCO.US,D,20130130,000000,7.04407,7.13708,6.92735,6.98952,55041.673306489,0
+CWCO.US,D,20130131,000000,7.02846,7.05158,6.89651,6.94326,57546.786778546,0
+CWCO.US,D,20130201,000000,7.01304,7.12918,6.96599,7.09844,60754.060488732,0
+CWCO.US,D,20130204,000000,7.09844,7.18363,7.01304,7.12166,141335.54775933,0
+CWCO.US,D,20130205,000000,7.18363,7.22267,7.02846,7.09043,64345.802340834,0
+CWCO.US,D,20130206,000000,7.0596,7.12166,6.91953,7.12166,57577.139526592,0
+CWCO.US,D,20130207,000000,7.12918,7.13708,6.99791,7.05158,31827.891600961,0
+CWCO.US,D,20130208,000000,7.07511,7.21486,7.06344,7.13708,38550.013534867,0
+CWCO.US,D,20130211,000000,7.25361,7.25361,6.92043,7.02055,76428.219579651,0
+CWCO.US,D,20130212,000000,7.0671,7.19925,7.0671,7.15269,31678.151377269,0
+CWCO.US,D,20130213,000000,7.12918,7.18363,7.02055,7.07511,31326.059499936,0
+CWCO.US,D,20130214,000000,6.98952,7.18363,6.98952,7.16051,40897.292717086,0
+CWCO.US,D,20130215,000000,7.21486,7.25361,7.01304,7.0671,87122.5044745,0
+CWCO.US,D,20130219,000000,7.08292,7.2461,7.05158,7.12166,44243.177310015,0
+CWCO.US,D,20130220,000000,7.13708,7.2461,7.05158,7.07511,49767.377454375,0
+CWCO.US,D,20130221,000000,7.08292,7.19163,7.01304,7.01304,31170.248726633,0
+CWCO.US,D,20130222,000000,7.09043,7.16841,7.04407,7.16841,32657.533380883,0
+CWCO.US,D,20130225,000000,7.17632,7.20706,6.88069,6.93506,55968.443880157,0
+CWCO.US,D,20130226,000000,6.9742,7.26132,6.95067,7.22267,42478.670890278,0
+CWCO.US,D,20130227,000000,7.19431,7.27693,7.09053,7.13708,40583.647653945,0
+CWCO.US,D,20130228,000000,7.18363,7.19925,7.04407,7.08292,34594.038706215,0
+CWCO.US,D,20130301,000000,7.04407,7.34751,7.04407,7.32349,65571.041603622,0
+CWCO.US,D,20130304,000000,7.36994,7.45949,7.10595,7.12166,81578.069164777,0
+CWCO.US,D,20130305,000000,7.19163,7.19163,6.9742,7.01304,63998.769254842,0
+CWCO.US,D,20130306,000000,7.13708,7.17632,6.98952,7.13708,47609.297068309,0
+CWCO.US,D,20130307,000000,7.17632,7.19925,6.9828,7.12918,41054.115248656,0
+CWCO.US,D,20130308,000000,7.18363,7.18363,6.99753,7.11385,52305.878949282,0
+CWCO.US,D,20130311,000000,7.0671,7.11385,7.02846,7.0671,24785.042296038,0
+CWCO.US,D,20130312,000000,7.26132,7.43241,7.23039,7.31588,104989.1437326,0
+CWCO.US,D,20130313,000000,7.36233,7.40138,7.22267,7.34691,65413.207313783,0
+CWCO.US,D,20130314,000000,7.39347,7.40898,7.18363,7.29236,104255.61898816,0
+CWCO.US,D,20130315,000000,7.25361,7.37805,7.10595,7.12166,339635.10953474,0
+CWCO.US,D,20130318,000000,7.09043,7.19163,7.02055,7.04407,89211.785298328,0
+CWCO.US,D,20130319,000000,7.03617,7.10911,6.99801,7.07511,59006.753959555,0
+CWCO.US,D,20130320,000000,7.16841,7.28494,7.12166,7.26903,73704.566321662,0
+CWCO.US,D,20130321,000000,7.20706,7.37805,7.20706,7.3313,44636.751276344,0
+CWCO.US,D,20130322,000000,7.3392,7.42451,7.23809,7.39347,29757.83418423,0
+CWCO.US,D,20130325,000000,7.43241,7.52532,7.37805,7.45553,61508.832156808,0
+CWCO.US,D,20130326,000000,7.68108,7.6884,7.49833,7.61901,151404.56604444,0
+CWCO.US,D,20130327,000000,7.59866,7.73179,7.40335,7.5522,86989.964141366,0
+CWCO.US,D,20130328,000000,7.60705,7.82558,7.51286,7.7483,119603.99191672,0
+CWCO.US,D,20130401,000000,7.82558,7.82558,7.24689,7.26251,161390.62015155,0
+CWCO.US,D,20130402,000000,7.32507,7.44268,7.2549,7.40335,74515.996452757,0
+CWCO.US,D,20130403,000000,7.43458,7.43458,7.12166,7.13738,76744.899917597,0
+CWCO.US,D,20130404,000000,7.1688,7.28612,7.08262,7.18433,57787.585246377,0
+CWCO.US,D,20130405,000000,7.13738,7.30935,7.08262,7.18433,62777.577025128,0
+CWCO.US,D,20130408,000000,7.18433,7.24689,7.12166,7.24689,41903.992193942,0
+CWCO.US,D,20130409,000000,7.30175,7.3643,7.20004,7.30175,33814.984839702,0
+CWCO.US,D,20130410,000000,7.34879,7.44268,7.27822,7.33288,39123.680472935,0
+CWCO.US,D,20130411,000000,7.30175,7.42697,7.23898,7.3563,53647.470412912,0
+CWCO.US,D,20130412,000000,7.29354,7.41116,7.15299,7.28612,25496.308358581,0
+CWCO.US,D,20130415,000000,7.31736,7.48944,7.20004,7.20785,76389.77276546,0
+CWCO.US,D,20130416,000000,7.29354,7.34079,7.09033,7.30935,85371.15091225,0
+CWCO.US,D,20130417,000000,7.29354,7.3563,7.06008,7.08262,58642.520983004,0
+CWCO.US,D,20130418,000000,7.08262,7.34079,7.08262,7.30935,56159.666192847,0
+CWCO.US,D,20130419,000000,7.31736,7.41116,7.28612,7.38003,36230.05182589,0
+CWCO.US,D,20130422,000000,7.39554,7.59114,7.31894,7.55981,68227.918815908,0
+CWCO.US,D,20130423,000000,7.63028,7.63028,7.37281,7.52858,46296.034836188,0
+CWCO.US,D,20130424,000000,7.54429,7.76381,7.43458,7.70036,70938.41921641,0
+CWCO.US,D,20130425,000000,7.78664,7.82558,7.66171,7.68494,92472.682196729,0
+CWCO.US,D,20130426,000000,7.70036,7.81867,7.69245,7.71627,50411.867471216,0
+CWCO.US,D,20130429,000000,7.77834,7.81867,7.68494,7.78664,38845.446949181,0
+CWCO.US,D,20130430,000000,7.82558,7.8498,7.77834,7.80295,75123.051413676,0
+CWCO.US,D,20130501,000000,7.80295,7.86542,7.38843,7.40335,98144.599048245,0
+CWCO.US,D,20130502,000000,7.48954,7.57602,7.43458,7.46611,34344.134413969,0
+CWCO.US,D,20130503,000000,7.60705,7.70036,7.55981,7.63799,38796.882552307,0
+CWCO.US,D,20130506,000000,7.67723,7.70036,7.62692,7.70036,23980.694472821,0
+CWCO.US,D,20130507,000000,7.56762,7.77745,7.56762,7.77033,46385.06956379,0
+CWCO.US,D,20130508,000000,7.78664,7.86542,7.70826,7.77834,48875.006661824,0
+CWCO.US,D,20130509,000000,7.79465,7.82558,7.70036,7.79465,42912.715187335,0
+CWCO.US,D,20130510,000000,7.8412,7.90001,7.7561,7.81105,51409.46112366,0
+CWCO.US,D,20130513,000000,7.82558,7.98274,7.72339,7.91977,83399.234047533,0
+CWCO.US,D,20130514,000000,7.95951,7.99084,7.86354,7.98274,68044.790569365,0
+CWCO.US,D,20130515,000000,7.99084,8.1386,7.99084,8.11369,110567.97882344,0
+CWCO.US,D,20130516,000000,8.11369,8.13782,7.98274,8.03671,47384.686732769,0
+CWCO.US,D,20130517,000000,8.09274,8.19485,7.96583,8.15491,150822.80504022,0
+CWCO.US,D,20130520,000000,8.12991,8.21846,8.09274,8.12229,82267.076545419,0
+CWCO.US,D,20130521,000000,8.09878,8.16984,7.69245,8.07791,243818.56626161,0
+CWCO.US,D,20130522,000000,8.01288,8.27915,7.81936,8.21846,136398.16741053,0
+CWCO.US,D,20130523,000000,8.09274,8.36722,7.98274,8.3346,76103.44517556,0
+CWCO.US,D,20130524,000000,8.31246,8.45222,8.27915,8.4363,86932.293920079,0
+CWCO.US,D,20130528,000000,8.56855,8.71008,8.42761,8.66808,180337.81724009,0
+CWCO.US,D,20130529,000000,8.64653,8.64653,8.46042,8.57645,67372.983079282,0
+CWCO.US,D,20130530,000000,8.60274,8.60274,8.39637,8.56044,82113.289288654,0
+CWCO.US,D,20130531,000000,8.53613,8.56855,8.28478,8.44342,139226.03177014,0
+CWCO.US,D,20130603,000000,8.49254,8.61194,8.34369,8.44431,130027.12559569,0
+CWCO.US,D,20130604,000000,8.48434,8.48434,8.26294,8.28736,121361.41602857,0
+CWCO.US,D,20130605,000000,8.23961,8.39637,8.0617,8.30386,113694.31187218,0
+CWCO.US,D,20130606,000000,8.29576,8.41318,8.22568,8.3346,56268.936085812,0
+CWCO.US,D,20130607,000000,8.60274,8.60274,8.26294,8.36,64692.835426826,0
+CWCO.US,D,20130610,000000,8.44431,8.52832,8.30386,8.42929,38587.448590791,0
+CWCO.US,D,20130611,000000,8.41318,8.54423,8.29576,8.47712,58163.959322146,0
+CWCO.US,D,20130612,000000,8.51498,8.89877,8.46042,8.84381,166380.6119303,0
+CWCO.US,D,20130613,000000,8.89037,8.92071,8.52832,8.85221,124967.32249643,0
+CWCO.US,D,20130614,000000,8.86684,8.86684,8.66808,8.828,44681.268640145,0
+CWCO.US,D,20130617,000000,8.89877,8.9386,8.65365,8.81011,87188.268761932,0
+CWCO.US,D,20130618,000000,8.84381,8.88285,8.57023,8.62015,126716.65254215,0
+CWCO.US,D,20130619,000000,8.6409,8.64653,8.53712,8.56855,75136.204271162,0
+CWCO.US,D,20130620,000000,8.47712,8.53712,8.24654,8.37987,73437.462138858,0
+CWCO.US,D,20130621,000000,8.42029,8.66106,8.30386,8.61194,524771.69624088,0
+CWCO.US,D,20130624,000000,8.53712,8.61194,8.36,8.59434,106231.58288595,0
+CWCO.US,D,20130625,000000,8.61194,8.71898,8.50677,8.62558,80055.372971139,0
+CWCO.US,D,20130626,000000,8.64653,8.69348,8.56855,8.56855,90788.10468018,0
+CWCO.US,D,20130627,000000,8.66531,8.71562,8.60789,8.67362,80171.725171982,0
+CWCO.US,D,20130628,000000,8.67362,9.03072,8.62183,9.00699,251136.61381549,0
+CWCO.US,D,20130701,000000,9.07163,9.08023,8.69071,8.74794,85615.996413153,0
+CWCO.US,D,20130702,000000,8.71562,9.04573,8.64999,8.83364,86272.627529214,0
+CWCO.US,D,20130703,000000,8.86516,8.86516,8.69071,8.78332,26250.068268388,0
+CWCO.US,D,20130705,000000,8.90519,8.90519,8.65731,8.74794,64904.292904879,0
+CWCO.US,D,20130708,000000,8.93662,9.30449,8.726,9.02222,98681.842688658,0
+CWCO.US,D,20130709,000000,9.06214,9.12343,8.86516,9.08695,89092.397822681,0
+CWCO.US,D,20130710,000000,9.10781,9.13984,8.95906,9.07163,101401.44891357,0
+CWCO.US,D,20130711,000000,9.13202,9.41727,9.13202,9.40738,188413.67173684,0
+CWCO.US,D,20130712,000000,9.43111,9.77209,9.20585,9.6446,183024.03544215,0
+CWCO.US,D,20130715,000000,9.66041,9.7543,9.38564,9.4232,218470.98636846,0
+CWCO.US,D,20130716,000000,9.45582,9.53489,9.25784,9.45582,95077.959737338,0
+CWCO.US,D,20130717,000000,9.47163,9.51215,9.40047,9.45582,107454.7986322,0
+CWCO.US,D,20130718,000000,9.51215,9.53489,9.38564,9.4479,45172.983158488,0
+CWCO.US,D,20130719,000000,9.4479,9.525,9.22128,9.25784,95536.286232832,0
+CWCO.US,D,20130722,000000,9.25784,9.4479,9.22997,9.37882,81340.30597175,0
+CWCO.US,D,20130723,000000,9.3386,9.4232,9.29678,9.29678,49101.6405139,0
+CWCO.US,D,20130724,000000,9.3386,9.53489,9.3386,9.41727,71464.533515873,0
+CWCO.US,D,20130725,000000,9.43111,9.66931,9.41727,9.60605,59521.738918068,0
+CWCO.US,D,20130726,000000,9.60605,9.72268,9.49733,9.54477,85421.73882566,0
+CWCO.US,D,20130729,000000,9.55762,9.55762,9.31329,9.3386,67843.450673993,0
+CWCO.US,D,20130730,000000,9.40738,9.45582,9.31329,9.37299,40426.825122374,0
+CWCO.US,D,20130731,000000,9.43111,9.46373,9.3386,9.34838,40650.423699645,0
+CWCO.US,D,20130801,000000,9.50425,9.53489,9.36311,9.51215,57492.151832063,0
+CWCO.US,D,20130802,000000,9.44,9.65349,9.39256,9.55762,67903.144411817,0
+CWCO.US,D,20130805,000000,9.58233,9.58233,9.41727,9.44,33376.893509573,0
+CWCO.US,D,20130806,000000,9.4479,9.65349,9.41727,9.62285,66556.494156846,0
+CWCO.US,D,20130807,000000,9.67722,9.72268,9.48744,9.60605,65796.66369743,0
+CWCO.US,D,20130808,000000,9.70884,9.7632,9.61297,9.70884,57088.460283052,0
+CWCO.US,D,20130809,000000,9.7632,9.7632,9.48744,9.51215,94932.266546718,0
+CWCO.US,D,20130812,000000,9.51215,10.039,9.51215,10.0064,121829.86010675,0
+CWCO.US,D,20130813,000000,10.0064,10.0064,9.70884,9.7464,47204.59376103,0
+CWCO.US,D,20130814,000000,9.85907,9.88971,9.7464,9.7632,62023.817115321,0
+CWCO.US,D,20130815,000000,9.74047,9.85907,9.48844,9.525,103606.07017998,0
+CWCO.US,D,20130816,000000,9.49733,9.87983,9.49733,9.80965,107296.96434236,0
+CWCO.US,D,20130819,000000,9.91442,10.1338,9.81757,10.0064,176995.97968023,0
+CWCO.US,D,20130820,000000,9.95993,10.1655,9.95993,10.1417,120249.49369182,0
+CWCO.US,D,20130821,000000,10.1467,10.3988,10.1467,10.2219,114477.41277176,0
+CWCO.US,D,20130822,000000,10.2732,10.7081,10.2663,10.5589,55705.386730426,0
+CWCO.US,D,20130823,000000,10.6151,10.9325,10.6151,10.8326,88417.555057793,0
+CWCO.US,D,20130826,000000,10.8959,10.9413,10.7556,10.8425,134577.00252777,0
+CWCO.US,D,20130827,000000,10.7902,10.8228,9.97574,10.2277,153769.04511721,0
+CWCO.US,D,20130828,000000,10.3404,10.4076,10.0874,10.118,77999.480170162,0
+CWCO.US,D,20130829,000000,10.1338,10.3988,10.1338,10.3532,92698.304290537,0
+CWCO.US,D,20130830,000000,10.3532,10.4166,9.97574,10.0636,112622.85986615,0
+CWCO.US,D,20130903,000000,10.1773,10.2781,10.0834,10.2396,101175.82681977,0
+CWCO.US,D,20130904,000000,10.2396,10.3898,10.1685,10.2317,90536.176871399,0
+CWCO.US,D,20130905,000000,10.2703,10.2781,10.2021,10.2021,46041.071752603,0
+CWCO.US,D,20130906,000000,10.2515,10.2811,10.1338,10.1338,45799.261526503,0
+CWCO.US,D,20130909,000000,10.206,10.4808,10.0795,10.4334,151479.43615629,0
+CWCO.US,D,20130910,000000,10.5025,10.7229,10.5025,10.6765,161216.59772942,0
+CWCO.US,D,20130911,000000,10.7081,10.9937,10.5983,10.9147,173038.99309331,0
+CWCO.US,D,20130912,000000,10.9048,10.9937,10.7902,10.882,151480.44791456,0
+CWCO.US,D,20130913,000000,10.9403,11.0224,10.8326,10.9403,126887.63968947,0
+CWCO.US,D,20130916,000000,11.0224,11.137,10.9413,10.9532,108724.55525879,0
+CWCO.US,D,20130917,000000,10.9325,11.135,10.8425,11.1282,76515.230790716,0
+CWCO.US,D,20130918,000000,11.1509,11.3871,10.9779,11.2981,148103.19881531,0
+CWCO.US,D,20130919,000000,11.2833,11.5136,11.2685,11.4998,107858.49018121,0
+CWCO.US,D,20130920,000000,11.5314,11.7113,11.5314,11.6737,332962.56375597,0
+CWCO.US,D,20130923,000000,11.7153,11.9159,11.7044,11.7083,136974.8696234,0
+CWCO.US,D,20130924,000000,11.7577,11.7637,11.6243,11.7044,123860.45895103,0
+CWCO.US,D,20130925,000000,11.7044,11.8991,11.6648,11.7479,179623.51590273,0
+CWCO.US,D,20130926,000000,11.7765,11.8477,11.7063,11.7429,51523.789807965,0
+CWCO.US,D,20130927,000000,11.7192,11.8023,11.486,11.7113,48690.866657012,0
+CWCO.US,D,20130930,000000,11.653,11.9524,11.653,11.8546,169724.47300669,0
+CWCO.US,D,20131001,000000,11.8625,11.9584,11.7864,11.8477,114372.18991187,0
+CWCO.US,D,20131002,000000,11.8418,11.8694,11.6688,11.6817,129044.70831727,0
+CWCO.US,D,20131003,000000,11.6985,11.7687,11.1914,11.3575,150884.52229459,0
+CWCO.US,D,20131004,000000,11.4355,11.56,11.3575,11.4435,50503.937473622,0
+CWCO.US,D,20131007,000000,11.3653,11.7429,11.3337,11.6184,175759.61107649,0
+CWCO.US,D,20131008,000000,11.6985,11.8023,11.5106,11.6352,175886.08086002,0
+CWCO.US,D,20131009,000000,11.7281,12.0721,11.7113,12.0384,105682.19814632,0
+CWCO.US,D,20131010,000000,12.2381,12.3082,12.0553,12.1887,127389.47179049,0
+CWCO.US,D,20131011,000000,12.1966,12.9596,12.1887,12.8627,161485.72542876,0
+CWCO.US,D,20131014,000000,12.6107,12.7046,11.9821,12.2994,342570.22027078,0
+CWCO.US,D,20131015,000000,12.2924,12.5287,12.2114,12.4654,213799.69844419,0
+CWCO.US,D,20131016,000000,12.586,12.586,12.3222,12.4911,130754.57979053,0
+CWCO.US,D,20131017,000000,12.4733,13.0436,12.4437,12.8915,120707.82018732,0
+CWCO.US,D,20131018,000000,13.013,13.3639,12.8627,13.3293,190406.83552518,0
+CWCO.US,D,20131021,000000,13.3045,13.3203,12.586,12.6453,225383.31885679,0
+CWCO.US,D,20131022,000000,12.6967,12.8232,12.244,12.2994,175507.68326771,0
+CWCO.US,D,20131023,000000,12.1817,12.4733,12.0869,12.3784,94446.622577983,0
+CWCO.US,D,20131024,000000,12.4358,12.5613,12.244,12.5287,57702.597551849,0
+CWCO.US,D,20131025,000000,12.6374,12.7136,12.2045,12.2747,117177.79558958,0
+CWCO.US,D,20131028,000000,12.3222,12.5049,12.3222,12.4575,62377.93250919,0
+CWCO.US,D,20131029,000000,12.5207,12.586,12.3942,12.4733,74367.267987332,0
+CWCO.US,D,20131030,000000,12.4823,12.6374,12.2747,12.2747,78409.242268781,0
+CWCO.US,D,20131031,000000,12.3162,12.33,11.8181,11.912,193911.56616623,0
+CWCO.US,D,20131101,000000,11.8793,12.079,11.7113,11.8625,143433.93440757,0
+CWCO.US,D,20131104,000000,11.8872,11.9198,11.5848,11.737,167944.79021293,0
+CWCO.US,D,20131105,000000,11.7529,12.338,11.7429,12.1887,110988.87026301,0
+CWCO.US,D,20131106,000000,12.1887,12.2045,11.8259,11.8339,111367.26785532,0
+CWCO.US,D,20131107,000000,11.904,11.997,11.5758,11.6352,110226.00452879,0
+CWCO.US,D,20131108,000000,11.653,11.9524,11.653,11.904,104926.41471998,0
+CWCO.US,D,20131111,000000,11.9446,11.9524,11.7687,11.8091,118528.49287762,0
+CWCO.US,D,20131112,000000,11.7943,11.8625,11.6431,11.7529,94948.454679008,0
+CWCO.US,D,20131113,000000,11.0936,11.1202,8.95708,9.57442,1195098.9839778,0
+CWCO.US,D,20131114,000000,9.61396,9.66139,9.1003,9.21168,367051.73508635,0
+CWCO.US,D,20131115,000000,9.19528,9.20487,8.80378,9.13786,326900.10821293,0
+CWCO.US,D,20131118,000000,9.13786,9.37882,8.79618,8.84767,229678.23270528,0
+CWCO.US,D,20131119,000000,8.82167,8.98832,8.63378,8.69545,258676.23643009,0
+CWCO.US,D,20131120,000000,8.78896,9.06976,8.63378,8.83076,223489.30737872,0
+CWCO.US,D,20131121,000000,8.82167,9.36311,8.72096,9.18559,238264.0133692,0
+CWCO.US,D,20131122,000000,9.31231,9.65349,9.26456,9.51314,245713.58949795,0
+CWCO.US,D,20131125,000000,9.63966,9.79878,9.54575,9.68512,169193.29991589,0
+CWCO.US,D,20131126,000000,9.74245,9.87488,9.70983,9.79088,97099.452757197,0
+CWCO.US,D,20131127,000000,9.81954,9.97077,9.79088,9.9164,102021.65673197,0
+CWCO.US,D,20131129,000000,9.99443,10.043,9.90059,9.95495,46246.458681047,0
+CWCO.US,D,20131202,000000,9.96281,10.0084,9.67029,9.73355,106946.89598157,0
+CWCO.US,D,20131203,000000,9.70093,9.90059,9.66139,9.86797,71969.400891704,0
+CWCO.US,D,20131204,000000,9.86006,9.89267,9.61396,9.79088,76390.784523728,0
+CWCO.US,D,20131205,000000,9.79878,9.92431,9.54575,9.83634,88386.190551479,0
+CWCO.US,D,20131206,000000,9.95495,10.3968,9.89267,10.3384,173486.19024785,0
+CWCO.US,D,20131209,000000,10.3898,10.4304,9.85215,9.97077,172602.92527971,0
+CWCO.US,D,20131210,000000,9.97962,10.2959,9.82744,10.1378,160735.00079375,0
+CWCO.US,D,20131211,000000,10.2396,10.2959,10.1437,10.2495,204802.1321651,0
+CWCO.US,D,20131212,000000,10.2861,10.5321,10.1931,10.4482,153000.10883338,0
+CWCO.US,D,20131213,000000,10.5094,10.5489,10.3523,10.5154,168944.40738191,0
+CWCO.US,D,20131216,000000,10.6191,10.8326,10.5025,10.6765,214775.03341472,0
+CWCO.US,D,20131217,000000,10.7071,11.23,10.6913,11.2072,230058.65381412,0
+CWCO.US,D,20131218,000000,11.2556,11.6114,11.0936,11.5542,148739.594766,0
+CWCO.US,D,20131219,000000,11.6431,11.8023,11.3001,11.4187,165025.86760918,0
+CWCO.US,D,20131220,000000,11.4938,11.7943,11.4355,11.7687,804307.35288641,0
+CWCO.US,D,20131223,000000,11.8546,12.079,11.6737,11.737,139146.10286696,0
+CWCO.US,D,20131224,000000,11.8477,11.9524,11.4118,11.7943,138593.68285252,0
+CWCO.US,D,20131226,000000,11.8793,11.8793,11.4118,11.4504,147099.53461326,0
+CWCO.US,D,20131227,000000,11.5126,11.7044,11.3989,11.4385,94833.114236434,0
+CWCO.US,D,20131230,000000,11.481,11.4899,11.0906,11.137,102115.75025092,0
+CWCO.US,D,20131231,000000,11.1054,11.3209,11.0669,11.225,99605.577987522,0
+CWCO.US,D,20140102,000000,11.1311,11.1686,10.5895,10.7714,137832.84063484,0
+CWCO.US,D,20140103,000000,10.7812,10.9423,10.6291,10.7634,170264.75192191,0
+CWCO.US,D,20140106,000000,10.7812,10.8128,10.5727,10.6537,134652.88439789,0
+CWCO.US,D,20140107,000000,10.8326,11.3041,10.6449,11.2794,191429.72313434,0
+CWCO.US,D,20140108,000000,11.3041,11.3446,10.8326,10.9869,63184.303848943,0
+CWCO.US,D,20140109,000000,10.9869,11.2962,10.882,10.9423,89182.444308551,0
+CWCO.US,D,20140110,000000,10.971,11.0165,10.7812,10.9789,94085.424876237,0
+CWCO.US,D,20140113,000000,10.9869,11.3041,10.7714,10.9483,173468.99035729,0
+CWCO.US,D,20140114,000000,10.9552,11.1311,10.7902,10.9245,105514.2462738,0
+CWCO.US,D,20140115,000000,11.0017,11.145,10.8652,10.9957,180626.16834652,0
+CWCO.US,D,20140116,000000,10.9789,11.1638,10.9374,11.0965,101853.70485946,0
+CWCO.US,D,20140117,000000,11.1232,11.1538,10.882,10.9552,165304.10113294,0
+CWCO.US,D,20140121,000000,11.058,11.559,10.8257,11.5206,258632.73082456,0
+CWCO.US,D,20140122,000000,11.559,11.559,11.2586,11.2794,66072.873704647,0
+CWCO.US,D,20140123,000000,11.2794,11.4622,11.1538,11.3605,59668.443866956,0
+CWCO.US,D,20140124,000000,11.2646,11.3811,10.8425,10.8583,140665.76378579,0
+CWCO.US,D,20140127,000000,10.6982,10.8583,10.3651,10.4462,150103.44491154,0
+CWCO.US,D,20140128,000000,10.4857,10.6191,10.373,10.4709,96037.106575589,0
+CWCO.US,D,20140129,000000,10.373,10.4709,10.031,10.039,131511.37497513,0
+CWCO.US,D,20140130,000000,10.0636,10.462,10.039,10.1279,142315.94152122,0
+CWCO.US,D,20140131,000000,10.0054,10.3562,9.9994,10.2367,88638.11836026,0
+CWCO.US,D,20140203,000000,10.2465,10.3503,9.77803,9.92826,144548.89201913,0
+CWCO.US,D,20140204,000000,10.0142,10.0142,9.67326,9.69501,124375.44390954,0
+CWCO.US,D,20140205,000000,9.63471,9.65645,9.01085,9.1003,248692.20583952,0
+CWCO.US,D,20140206,000000,9.07737,9.37882,8.91636,8.97892,197870.57626968,0
+CWCO.US,D,20140207,000000,8.98732,9.37388,8.94126,9.33958,189389.00670738,0
+CWCO.US,D,20140210,000000,9.37882,10.0182,9.27533,9.74541,142465.68174491,0
+CWCO.US,D,20140211,000000,10.039,10.1753,9.79384,10.0478,123709.70696906,0
+CWCO.US,D,20140212,000000,10.0795,10.1566,9.90553,9.99155,98700.054337486,0
+CWCO.US,D,20140213,000000,9.92035,10.0933,9.90553,9.96579,126400.98396247,0
+CWCO.US,D,20140214,000000,9.97574,10.031,9.82349,9.865,86672.272045151,0
+CWCO.US,D,20140218,000000,9.92826,10.0933,9.865,9.9994,71740.743523091,0
+CWCO.US,D,20140219,000000,9.9994,10.1101,9.78593,9.79384,48139.458400844,0
+CWCO.US,D,20140220,000000,10.0142,10.3286,9.84721,10.2465,136940.46984229,0
+CWCO.US,D,20140221,000000,10.3117,10.3562,10.119,10.2219,89920.016086066,0
+CWCO.US,D,20140224,000000,10.2831,10.4116,10.1566,10.2219,70001.531060059,0
+CWCO.US,D,20140225,000000,10.2535,10.3651,10.1566,10.2159,138936.66890543,0
+CWCO.US,D,20140226,000000,10.2069,10.3117,9.9994,10.031,104162.53722748,0
+CWCO.US,D,20140227,000000,10.031,10.2367,9.99155,10.039,92615.340112545,0
+CWCO.US,D,20140228,000000,10.0933,10.2001,9.95098,9.98459,173047.08715945,0
+CWCO.US,D,20140303,000000,9.99155,10.2367,9.85709,10.0142,105941.20826297,0
+CWCO.US,D,20140304,000000,10.1417,10.6676,10.0478,10.5559,215237.40694329,0
+CWCO.US,D,20140305,000000,10.5727,10.6676,10.3503,10.4462,136777.57676111,0
+CWCO.US,D,20140306,000000,10.5786,10.6191,10.3503,10.5312,111202.3512576,0
+CWCO.US,D,20140307,000000,10.5559,10.6191,10.1843,10.2219,162164.61522672,0
+CWCO.US,D,20140310,000000,10.1348,10.455,10.0874,10.1753,132000.05421867,0
+CWCO.US,D,20140311,000000,10.1467,10.3117,9.75035,9.87192,164192.17879619,0
+CWCO.US,D,20140312,000000,9.78593,10.0933,9.73751,10.039,118871.47893055,0
+CWCO.US,D,20140313,000000,10.119,10.2219,9.90553,10.0558,83240.387999426,0
+CWCO.US,D,20140314,000000,10.0874,10.2761,10.031,10.2367,110544.70838328,0
+CWCO.US,D,20140317,000000,10.3276,10.3691,9.83041,9.83041,177091.08495744,0
+CWCO.US,D,20140318,000000,9.94408,10.3503,9.94408,10.3503,213154.19666908,0
+CWCO.US,D,20140319,000000,10.38,10.6676,10.1111,10.3651,166312.82412633,0
+CWCO.US,D,20140320,000000,10.3532,10.7288,10.3187,10.3651,218192.7528447,0
+CWCO.US,D,20140321,000000,10.4214,10.5213,10.118,10.2159,450233.44110622,0
+CWCO.US,D,20140324,000000,10.039,10.548,10.039,10.4284,159963.02923512,0
+CWCO.US,D,20140325,000000,10.5233,10.5973,10.3117,10.5015,140807.40994334,0
+CWCO.US,D,20140326,000000,10.6291,10.6291,10.1279,10.2673,180499.698563,0
+CWCO.US,D,20140327,000000,10.3117,10.3948,10.0054,10.2069,184435.43822629,0
+CWCO.US,D,20140328,000000,10.2515,10.5282,10.1615,10.2415,102009.51563276,0
+CWCO.US,D,20140331,000000,10.2564,10.5955,10.1872,10.5549,191142.38378617,0
+CWCO.US,D,20140401,000000,10.5865,10.5865,10.1704,10.37,134684.24890421,0
+CWCO.US,D,20140402,000000,10.4896,10.5282,10.293,10.4264,99467.978863048,0
+CWCO.US,D,20140403,000000,10.3918,10.5055,10.2109,10.2109,117108.99602735,0
+CWCO.US,D,20140404,000000,10.3236,10.3998,9.97773,10.1131,156207.38254358,0
+CWCO.US,D,20140407,000000,10.027,10.0904,9.84919,9.89071,155748.04428981,0
+CWCO.US,D,20140408,000000,9.89071,10.0004,9.80867,9.84919,157517.60950089,0
+CWCO.US,D,20140409,000000,9.92332,9.93715,9.84919,9.91541,75667.377361966,0
+CWCO.US,D,20140410,000000,9.89861,9.93123,9.56849,9.5932,147607.4372639,0
+CWCO.US,D,20140411,000000,9.46471,9.58431,9.30252,9.36311,123417.30882955,0
+CWCO.US,D,20140414,000000,9.50623,9.52796,9.2194,9.30252,109130.27032434,0
+CWCO.US,D,20140415,000000,9.40047,9.40047,9.0659,9.28315,146293.1632735,0
+CWCO.US,D,20140416,000000,9.39355,9.44099,9.16089,9.24806,133931.50075267,0
+CWCO.US,D,20140417,000000,9.25686,9.39355,9.1759,9.38564,107175.55335018,0
+CWCO.US,D,20140421,000000,9.37299,9.70587,9.3386,9.56849,80057.396487676,0
+CWCO.US,D,20140422,000000,9.66535,9.8403,9.46471,9.75233,102227.04366042,0
+CWCO.US,D,20140423,000000,9.75233,9.96878,9.66535,9.78791,98806.288955646,0
+CWCO.US,D,20140424,000000,9.78001,9.84128,9.55268,9.69599,82921.684144943,0
+CWCO.US,D,20140425,000000,9.68907,9.78001,9.40838,9.40838,109147.47021489,0
+CWCO.US,D,20140428,000000,9.48152,9.52006,9.18362,9.3386,123392.01487285,0
+CWCO.US,D,20140429,000000,9.41727,9.41727,9.2194,9.31131,89777.35817025,0
+CWCO.US,D,20140430,000000,9.30252,9.37299,9.24806,9.30252,152568.08805286,0
+CWCO.US,D,20140501,000000,9.50623,9.91541,9.41727,9.80867,242778.4787619,0
+CWCO.US,D,20140502,000000,9.92332,10.4264,9.76122,9.83238,100219.71525632,0
+CWCO.US,D,20140505,000000,9.82547,9.93123,9.68018,9.76122,74726.442172542,0
+CWCO.US,D,20140506,000000,9.7296,9.89071,9.56849,9.58431,99694.612715124,0
+CWCO.US,D,20140507,000000,9.62581,9.73849,9.4489,9.55268,87459.41997781,0
+CWCO.US,D,20140508,000000,9.50623,9.85907,9.46471,9.49832,98006.99992377,0
+CWCO.US,D,20140509,000000,9.51512,9.68907,9.46471,9.64954,90487.612474526,0
+CWCO.US,D,20140512,000000,9.82547,10.0508,9.73849,9.99443,128543.88797451,0
+CWCO.US,D,20140513,000000,9.6436,9.79582,8.92901,8.94492,450372.05198896,0
+CWCO.US,D,20140514,000000,8.97517,8.97517,8.52743,8.55145,260867.70483901,0
+CWCO.US,D,20140515,000000,8.50589,8.62558,8.34527,8.42483,198603.08925585,0
+CWCO.US,D,20140516,000000,8.41594,8.48256,8.2238,8.31335,135456.22046284,0
+CWCO.US,D,20140519,000000,8.30445,8.44796,8.2238,8.27579,109351.84538507,0
+CWCO.US,D,20140520,000000,8.2238,8.28004,8.02405,8.04767,163421.21899582,0
+CWCO.US,D,20140521,000000,8.14374,8.23961,7.98432,8.12744,192935.21943741,0
+CWCO.US,D,20140522,000000,8.20196,8.59356,8.16055,8.55946,150653.84140944,0
+CWCO.US,D,20140523,000000,8.59356,8.67806,8.38155,8.66274,142663.98636548,0
+CWCO.US,D,20140527,000000,8.7768,8.83364,8.52743,8.62015,163616.48834158,0
+CWCO.US,D,20140528,000000,8.54255,8.6663,8.19355,8.31335,261783.34607173,0
+CWCO.US,D,20140529,000000,8.29674,8.30881,8.06487,8.11893,242042.93050093,0
+CWCO.US,D,20140530,000000,8.18446,8.49788,8.08889,8.16055,182366.39256783,0
+CWCO.US,D,20140602,000000,8.62558,9.11196,8.61194,8.85775,339893.10789312,0
+CWCO.US,D,20140603,000000,8.85033,8.88947,8.48968,8.56766,243487.72130791,0
+CWCO.US,D,20140604,000000,8.55946,8.71276,8.41248,8.48256,201171.94349882,0
+CWCO.US,D,20140605,000000,8.52743,8.84095,8.40814,8.68735,205175.47096607,0
+CWCO.US,D,20140606,000000,8.70445,8.71276,8.44085,8.44796,197745.11824443,0
+CWCO.US,D,20140609,000000,8.49788,8.82434,8.41594,8.73035,280716.37854451,0
+CWCO.US,D,20140610,000000,8.66274,9.19331,8.65533,9.09733,364263.3292992,0
+CWCO.US,D,20140611,000000,8.99276,9.2194,8.9386,9.20971,235250.99724652,0
+CWCO.US,D,20140612,000000,9.20971,9.32881,9.03348,9.18362,157322.34015512,0
+CWCO.US,D,20140613,000000,9.0573,9.28315,8.76168,8.7768,271500.2724795,0
+CWCO.US,D,20140616,000000,8.79815,9.26368,8.79815,9.24153,323237.54328205,0
+CWCO.US,D,20140617,000000,9.20289,9.37299,9.02508,9.19331,273300.19043862,0
+CWCO.US,D,20140618,000000,9.22799,9.4568,9.16859,9.43209,202034.97330159,0
+CWCO.US,D,20140619,000000,9.50623,9.80768,9.35333,9.40047,362317.71814946,0
+CWCO.US,D,20140620,000000,9.46471,9.93123,9.25686,9.80867,886968.00339816,0
+CWCO.US,D,20140623,000000,9.85907,9.96878,9.30252,9.41727,278375.1699119,0
+CWCO.US,D,20140624,000000,9.48152,9.62581,9.1759,9.2194,273542.00066473,0
+CWCO.US,D,20140625,000000,9.20971,9.42419,9.04871,9.23481,311378.72462051,0
+CWCO.US,D,20140626,000000,9.27337,9.36311,9.00897,9.16859,246123.35159657,0
+CWCO.US,D,20140627,000000,9.11671,9.42221,9.06976,9.37684,2669656.7309727,0
+CWCO.US,D,20140630,000000,9.37684,9.57541,9.20783,9.48844,200306.8901795,0
+CWCO.US,D,20140701,000000,9.60012,9.8739,9.57541,9.81657,250467.84160021,0
+CWCO.US,D,20140702,000000,9.78001,9.8739,9.55169,9.58331,185715.31243556,0
+CWCO.US,D,20140703,000000,9.63471,9.64855,9.47163,9.55169,89020.562985639,0
+CWCO.US,D,20140707,000000,9.51907,9.54575,9.13202,9.13984,104882.90911445,0
+CWCO.US,D,20140708,000000,9.15614,9.27919,8.48167,8.54255,360725.21063532,0
+CWCO.US,D,20140709,000000,8.54255,8.84282,8.53534,8.78431,157145.28245819,0
+CWCO.US,D,20140710,000000,8.6409,8.80378,8.59356,8.62647,142729.75065291,0
+CWCO.US,D,20140711,000000,8.70445,8.86318,8.48167,8.6492,235629.39483882,0
+CWCO.US,D,20140714,000000,8.67084,8.79252,8.54255,8.57557,132705.24973161,0
+CWCO.US,D,20140715,000000,8.52743,8.73133,8.42395,8.44698,186146.32145781,0
+CWCO.US,D,20140716,000000,8.46388,8.62183,8.44006,8.48878,256690.15494963,0
+CWCO.US,D,20140717,000000,8.39805,8.65533,8.39805,8.43185,150836.96965598,0
+CWCO.US,D,20140718,000000,8.46388,8.58466,8.43185,8.57557,116266.20138993,0
+CWCO.US,D,20140721,000000,8.59356,8.70445,8.487,8.67084,106497.67531049,0
+CWCO.US,D,20140722,000000,8.6492,9.0916,8.60274,8.67895,285112.46821983,0
+CWCO.US,D,20140723,000000,8.71364,8.80003,8.40714,8.47277,183566.33787391,0
+CWCO.US,D,20140724,000000,8.45577,8.62647,8.41505,8.48167,170976.01798446,0
+CWCO.US,D,20140725,000000,8.45577,8.63467,8.43185,8.53534,122249.73978805,0
+CWCO.US,D,20140728,000000,8.54255,8.69723,8.36722,8.50589,130693.87429443,0
+CWCO.US,D,20140729,000000,8.50589,8.59356,8.37424,8.42395,116140.74336468,0
+CWCO.US,D,20140730,000000,8.46388,8.5131,8.35229,8.44006,81478.916854494,0
+CWCO.US,D,20140731,000000,8.3346,8.46388,8.32699,8.37424,74292.397875486,0
+CWCO.US,D,20140801,000000,8.41505,8.55946,8.30287,8.32699,76522.313098593,0
+CWCO.US,D,20140804,000000,8.37424,8.41505,8.23783,8.31898,88859.693420995,0
+CWCO.US,D,20140805,000000,8.23783,8.3682,8.22212,8.24387,43679.627954629,0
+CWCO.US,D,20140806,000000,8.22212,8.38234,8.22212,8.36722,58460.404494728,0
+CWCO.US,D,20140807,000000,8.40714,8.62015,8.38234,8.61194,94439.540270106,0
+CWCO.US,D,20140808,000000,8.58466,8.90716,8.51498,8.88384,152168.44353693,0
+CWCO.US,D,20140811,000000,8.92347,8.92347,8.57557,8.6492,77697.976206238,0
+CWCO.US,D,20140812,000000,8.92347,9.23877,8.71364,9.22325,152977.85015149,0
+CWCO.US,D,20140813,000000,9.26951,9.38277,9.15703,9.25389,102936.28620643,0
+CWCO.US,D,20140814,000000,9.26951,9.36024,9.18846,9.26951,137673.99458673,0
+CWCO.US,D,20140815,000000,9.34453,9.51413,9.29284,9.39849,127942.9035632,0
+CWCO.US,D,20140818,000000,9.51907,9.66437,9.37684,9.65645,153097.23762714,0
+CWCO.US,D,20140819,000000,9.59122,9.74541,9.47163,9.5596,127290.31948021,0
+CWCO.US,D,20140820,000000,9.47163,9.51907,8.86684,9.29284,204918.48436594,0
+CWCO.US,D,20140821,000000,9.29284,9.73849,9.29284,9.7296,114230.54375432,0
+CWCO.US,D,20140822,000000,9.75233,9.75233,9.48052,9.51314,85371.15091225,0
+CWCO.US,D,20140825,000000,9.61692,9.67326,9.37002,9.43011,93745.474098122,0
+CWCO.US,D,20140826,000000,9.47163,9.66437,9.43803,9.56652,68255.236289151,0
+CWCO.US,D,20140827,000000,9.60902,9.60902,9.43011,9.58331,84147.935165999,0
+CWCO.US,D,20140828,000000,9.55169,9.66931,9.54575,9.65645,41528.629876441,0
+CWCO.US,D,20140829,000000,9.67326,9.80867,9.47163,9.80372,97100.464515466,0
+CWCO.US,D,20140902,000000,9.80867,10.0686,9.75233,10.036,101839.5402437,0
+CWCO.US,D,20140903,000000,10.0439,10.0439,9.85907,10.0242,94674.268188327,0
+CWCO.US,D,20140904,000000,9.93123,10.1072,9.83238,9.99155,57217.965341382,0
+CWCO.US,D,20140905,000000,10.0103,10.2357,9.95396,10.2357,86583.23731755,0
+CWCO.US,D,20140908,000000,10.2455,10.38,10.1981,10.3276,72632.102557373,0
+CWCO.US,D,20140909,000000,10.2831,10.3444,10.0904,10.1823,76139.868473214,0
+CWCO.US,D,20140910,000000,10.1645,10.2357,9.97176,10.1981,140093.10860598,0
+CWCO.US,D,20140911,000000,9.95396,10.2663,9.95396,10.2505,72144.435072102,0
+CWCO.US,D,20140912,000000,10.206,10.2455,9.81657,10.0103,102948.42730564,0
+CWCO.US,D,20140915,000000,10.0192,10.0192,9.83238,9.91541,73551.790823165,0
+CWCO.US,D,20140916,000000,9.93123,10.116,9.80867,10.1002,66193.272938563,0
+CWCO.US,D,20140917,000000,10.116,10.2219,9.97077,10.0686,57907.984480292,0
+CWCO.US,D,20140918,000000,10.0765,10.206,9.83238,9.94601,80882.991234525,0
+CWCO.US,D,20140919,000000,9.96182,10.1892,9.92431,10.1645,262508.77675003,0
+CWCO.US,D,20140922,000000,10.0518,10.1734,9.95396,10.1002,85907.382794395,0
+CWCO.US,D,20140923,000000,10.1002,10.1249,9.82547,9.89169,53562.482718384,0
+CWCO.US,D,20140924,000000,9.95396,9.98459,9.71378,9.78001,65019.633347454,0
+CWCO.US,D,20140925,000000,9.78791,9.78791,9.64855,9.68018,64848.646200128,0
+CWCO.US,D,20140926,000000,9.73849,9.81559,9.64262,9.71378,55829.832997414,0
+CWCO.US,D,20140929,000000,9.66041,9.75628,9.54971,9.6446,42976.455958232,0
+CWCO.US,D,20140930,000000,9.6446,9.6446,9.44099,9.47459,46811.019794701,0
+CWCO.US,D,20141001,000000,9.50721,9.62384,9.0916,9.18075,104585.45218359,0
+CWCO.US,D,20141002,000000,9.14072,9.57047,9.14072,9.55465,44144.024999732,0
+CWCO.US,D,20141003,000000,9.57837,9.57837,9.29382,9.29382,66114.355793644,0
+CWCO.US,D,20141006,000000,9.372,9.4825,9.32683,9.40838,54491.276808589,0
+CWCO.US,D,20141007,000000,9.372,9.4825,9.29382,9.30943,33161.388998446,0
+CWCO.US,D,20141008,000000,9.27149,9.52204,9.25488,9.43209,60008.394645071,0
+CWCO.US,D,20141009,000000,9.37783,9.41727,9.21544,9.21544,29212.496477671,0
+CWCO.US,D,20141010,000000,9.23965,9.43209,9.03546,9.0916,43364.971133219,0
+CWCO.US,D,20141013,000000,9.00423,9.34255,9.00423,9.13301,54604.593734627,0
+CWCO.US,D,20141014,000000,9.14843,9.40838,9.14843,9.21544,44624.610177126,0
+CWCO.US,D,20141015,000000,9.0916,9.35233,9.02894,9.23293,54792.780772512,0
+CWCO.US,D,20141016,000000,9.07825,9.30064,9.07825,9.27149,38094.722314178,0
+CWCO.US,D,20141017,000000,9.29382,9.52994,9.23293,9.28117,89519.35981186,0
+CWCO.US,D,20141020,000000,9.372,9.66041,9.28117,9.56256,37166.93998224,0
+CWCO.US,D,20141021,000000,9.56256,9.66931,9.47459,9.50721,64020.016178475,0
+CWCO.US,D,20141022,000000,9.58629,9.66041,9.47459,9.58629,46761.443639559,0
+CWCO.US,D,20141023,000000,9.6446,9.71674,9.52994,9.71674,30671.451900411,0
+CWCO.US,D,20141024,000000,9.73454,9.73454,9.58629,9.69995,28950.451086207,0
+CWCO.US,D,20141027,000000,9.62087,9.73454,9.57047,9.73454,41539.759217391,0
+CWCO.US,D,20141028,000000,9.73454,9.88773,9.67722,9.69995,41808.886916732,0
+CWCO.US,D,20141029,000000,9.67722,9.71674,9.52204,9.62878,71336.040215812,0
+CWCO.US,D,20141030,000000,9.60408,9.95197,9.55465,9.84623,58299.534930086,0
+CWCO.US,D,20141031,000000,10.0262,10.033,9.72466,9.72466,49665.189869286,0
+CWCO.US,D,20141103,000000,9.81361,10.0756,9.57047,9.98658,68071.096284338,0
+CWCO.US,D,20141104,000000,9.89663,10.0074,9.74343,9.87786,56301.312350395,0
+CWCO.US,D,20141105,000000,9.88773,9.91344,9.71674,9.87192,25944.517271393,0
+CWCO.US,D,20141106,000000,9.89663,10.0508,9.89663,10.038,28995.980208277,0
+CWCO.US,D,20141107,000000,10.043,10.1388,9.93518,10.1388,47824.801579435,0
+CWCO.US,D,20141110,000000,10.1388,10.1813,9.85611,9.96778,49025.758643786,0
+CWCO.US,D,20141111,000000,9.94408,10.2219,9.81361,10.2139,27663.494569061,0
+CWCO.US,D,20141112,000000,10.1388,10.373,10.0982,10.3513,44717.691937799,0
+CWCO.US,D,20141113,000000,10.3661,10.3661,10.2219,10.2593,51189.90957946,0
+CWCO.US,D,20141114,000000,10.2347,10.2525,10.043,10.0756,55411.976832649,0
+CWCO.US,D,20141117,000000,9.95993,10.0558,9.84425,9.94408,40984.30392815,0
+CWCO.US,D,20141118,000000,9.89663,10.0597,9.89663,10.0597,25532.731656236,0
+CWCO.US,D,20141119,000000,10.0004,10.0004,9.77507,9.92925,52200.65608939,0
+CWCO.US,D,20141120,000000,9.83733,10.0597,9.83733,9.86402,63173.174507994,0
+CWCO.US,D,20141121,000000,9.91344,10.0597,9.80076,9.93518,47886.518833795,0
+CWCO.US,D,20141124,000000,9.95993,9.97673,9.79186,9.92925,31495.023130725,0
+CWCO.US,D,20141125,000000,9.88773,9.97673,9.74343,9.95993,42355.236381558,0
+CWCO.US,D,20141126,000000,9.93518,9.99354,9.87786,9.97673,12599.425713865,0
+CWCO.US,D,20141128,000000,9.97673,10.0597,9.93518,9.94408,27023.051585291,0
+CWCO.US,D,20141201,000000,9.93518,10.123,9.89663,10.0756,56297.265317322,0
+CWCO.US,D,20141202,000000,10.1319,10.1319,9.74838,9.75628,79269.236796749,0
+CWCO.US,D,20141203,000000,9.73454,9.93815,9.02894,9.10781,186789.79971639,0
+CWCO.US,D,20141204,000000,8.97705,9.11671,8.61747,9.08695,99576.236997745,0
+CWCO.US,D,20141205,000000,8.87366,9.06116,8.76168,8.77008,93886.108497401,0
+CWCO.US,D,20141208,000000,8.88285,9.01658,8.4028,8.50223,113650.80626664,0
+CWCO.US,D,20141209,000000,8.47712,8.72877,8.31513,8.6237,76511.183757643,0
+CWCO.US,D,20141210,000000,8.6237,8.6237,8.28962,8.28962,100267.26789492,0
+CWCO.US,D,20141211,000000,8.31513,8.6237,8.27313,8.50223,60428.274326373,0
+CWCO.US,D,20141212,000000,8.48513,8.48513,8.10322,8.10322,166464.58786656,0
+CWCO.US,D,20141215,000000,8.14374,8.24051,7.5435,7.56752,244706.89002109,0
+CWCO.US,D,20141216,000000,7.38141,8.14374,6.82159,8.10322,502448.26181136,0
+CWCO.US,D,20141217,000000,8.12674,8.1725,7.78664,7.88419,209001.94073639,0
+CWCO.US,D,20141218,000000,7.99786,8.16055,7.81105,7.97335,200208.74962749,0
+CWCO.US,D,20141219,000000,8.0544,8.37799,7.82726,7.88419,1217851.403913,0
+CWCO.US,D,20141222,000000,7.96485,8.44431,7.90812,8.4193,169413.86321836,0
+CWCO.US,D,20141223,000000,8.45152,8.80655,8.33054,8.71098,149081.56906066,0
+CWCO.US,D,20141224,000000,8.71997,8.80655,8.573,8.65365,97684.249036216,0
+CWCO.US,D,20141226,000000,8.70257,8.76168,8.45953,8.50223,58721.438127924,0
+CWCO.US,D,20141229,000000,8.52022,8.74339,8.50677,8.6916,76373.584633168,0
+CWCO.US,D,20141230,000000,8.62093,8.75881,8.60452,8.726,54742.192859102,0
+CWCO.US,D,20141231,000000,8.70089,8.80457,8.70089,8.726,62415.367565113,0
+CWCO.US,D,20150102,000000,8.6916,8.94492,8.6916,8.90618,50577.795827201,0
+CWCO.US,D,20150105,000000,8.82256,8.97616,8.74339,8.85676,79817.609778113,0
+CWCO.US,D,20150106,000000,8.84845,8.98534,8.83176,8.96845,70609.597779246,0
+CWCO.US,D,20150107,000000,9.05256,9.16276,8.97616,9.10781,53365.189856085,0
+CWCO.US,D,20150108,000000,9.11671,9.19034,9.05256,9.10128,57530.598646255,0
+CWCO.US,D,20150109,000000,9.16563,9.16563,8.84845,8.88947,51418.566948073,0
+CWCO.US,D,20150112,000000,8.83926,8.85676,8.57745,8.59534,53637.35283023,0
+CWCO.US,D,20150113,000000,8.726,8.78155,8.44698,8.58634,62234.262835106,0
+CWCO.US,D,20150114,000000,8.56924,8.81387,8.43907,8.77413,47693.273004569,0
+CWCO.US,D,20150115,000000,8.81387,8.81387,8.49788,8.57745,29130.544057947,0
+CWCO.US,D,20150116,000000,8.64999,8.75881,8.56924,8.61381,36866.447776586,0
+CWCO.US,D,20150120,000000,8.68251,8.726,8.54325,8.70811,53043.450726798,0
+CWCO.US,D,20150121,000000,8.726,8.9299,8.726,8.84845,38258.627153626,0
+CWCO.US,D,20150122,000000,8.9128,9.02894,8.86417,8.91369,53026.250836239,0
+CWCO.US,D,20150123,000000,8.91369,8.98534,8.61481,8.81387,91569.182063228,0
+CWCO.US,D,20150126,000000,8.78155,9.15791,8.726,9.15791,81222.94201264,0
+CWCO.US,D,20150127,000000,9.06976,9.30252,8.96845,9.26368,53171.944026859,0
+CWCO.US,D,20150128,000000,9.23383,9.25202,8.9299,8.93949,79456.412076366,0
+CWCO.US,D,20150129,000000,8.96103,9.07825,8.62835,8.83926,61162.810829085,0
+CWCO.US,D,20150130,000000,8.78984,8.86417,8.64376,8.86417,65380.8310492,0
+CWCO.US,D,20150202,000000,8.84845,8.91369,8.68251,8.83926,58288.405589135,0
+CWCO.US,D,20150203,000000,9.02024,9.14932,8.84845,9.14932,55592.069804388,0
+CWCO.US,D,20150204,000000,9.13301,9.14932,8.96103,8.98534,28988.8979004,0
+CWCO.US,D,20150205,000000,9.06976,9.16563,8.96845,9.11671,17706.781451727,0
+CWCO.US,D,20150206,000000,9.11671,9.12441,8.94492,8.94492,20728.903398833,0
+CWCO.US,D,20150209,000000,8.91369,8.97616,8.91369,8.9299,13700.218709664,0
+CWCO.US,D,20150210,000000,8.88947,8.96103,8.82256,8.83176,34543.450792805,0
+CWCO.US,D,20150211,000000,8.83176,8.84845,8.77413,8.83926,15651.900409018,0
+CWCO.US,D,20150212,000000,8.85676,8.86417,8.67362,8.6916,48813.289407464,0
+CWCO.US,D,20150213,000000,8.67362,8.80457,8.67362,8.67362,44478.916986506,0
+CWCO.US,D,20150217,000000,8.6916,8.73509,8.54325,8.55224,44696.445014168,0
+CWCO.US,D,20150218,000000,8.50677,8.65731,8.50677,8.65731,58889.390000444,0
+CWCO.US,D,20150219,000000,8.63655,8.70811,8.57745,8.65731,44016.543457938,0
+CWCO.US,D,20150220,000000,8.65731,8.70811,8.57745,8.65731,27207.191590103,0
+CWCO.US,D,20150223,000000,8.60452,8.67362,8.58634,8.62835,25051.134720574,0
+CWCO.US,D,20150224,000000,8.70811,8.70811,8.56924,8.59534,46044.107027407,0
+CWCO.US,D,20150225,000000,8.57745,8.62093,8.57745,8.61381,28912.004272016,0
+CWCO.US,D,20150226,000000,8.62093,8.7518,8.58634,8.64999,41271.643276319,0
+CWCO.US,D,20150227,000000,8.70089,9.28986,8.70089,9.13301,101643.25913968,0
+CWCO.US,D,20150302,000000,9.10128,9.10128,8.81387,8.83176,31460.623349606,0
+CWCO.US,D,20150303,000000,8.88088,8.94492,8.78155,8.83176,23011.430051887,0
+CWCO.US,D,20150304,000000,8.78155,8.80457,8.66531,8.77413,24358.080306858,0
+CWCO.US,D,20150305,000000,8.75881,8.87168,8.75881,8.79716,25583.319569646,0
+CWCO.US,D,20150306,000000,8.70811,9.10128,8.68251,9.08695,42476.647373742,0
+CWCO.US,D,20150309,000000,8.99474,9.37981,8.95352,9.37486,73563.931922383,0
+CWCO.US,D,20150310,000000,9.27337,9.38761,9.13301,9.38761,63529.313418399,0
+CWCO.US,D,20150311,000000,9.32001,9.38761,8.89778,8.9299,27294.202801168,0
+CWCO.US,D,20150312,000000,9.07825,9.21644,9.02894,9.0916,49695.542617332,0
+CWCO.US,D,20150313,000000,9.02024,9.12441,8.99474,9.06976,25583.319569646,0
+CWCO.US,D,20150316,000000,8.74339,9.04405,8.04679,8.20384,270634.20740192,0
+CWCO.US,D,20150317,000000,8.16924,8.24238,7.84298,8.21204,161570.71312328,0
+CWCO.US,D,20150318,000000,8.15413,8.28478,7.95704,8.21204,128889.90930224,0
+CWCO.US,D,20150319,000000,8.21204,8.30881,8.10411,8.17794,45165.900850611,0
+CWCO.US,D,20150320,000000,8.3004,8.3004,7.96485,8.01496,233299.31554716,0
+CWCO.US,D,20150323,000000,7.83488,8.12823,7.83488,8.05528,85315.504207499,0
+CWCO.US,D,20150324,000000,8.03087,8.11973,8.01496,8.03849,67200.984173688,0
+CWCO.US,D,20150325,000000,8.08009,8.11172,7.99015,7.99015,45165.900850611,0
+CWCO.US,D,20150326,000000,8.00616,8.10411,8.00616,8.04679,51046.239905376,0
+CWCO.US,D,20150327,000000,8.04679,8.11172,8.00616,8.05528,51408.449365391,0
+CWCO.US,D,20150330,000000,8.15037,8.21668,8.10816,8.15897,66201.367004709,0
+CWCO.US,D,20150331,000000,8.15897,8.45508,8.15897,8.45508,79140.743496688,0
+CWCO.US,D,20150401,000000,8.37987,8.73607,8.35763,8.718,63167.103958384,0
+CWCO.US,D,20150402,000000,8.76069,9.32584,8.7091,9.31705,247073.3926104,0
+CWCO.US,D,20150406,000000,9.46669,10.458,9.46669,10.0686,397939.70325616,0
+CWCO.US,D,20150407,000000,10.1082,10.3444,9.88675,10.2317,234890.81130304,0
+CWCO.US,D,20150408,000000,10.2317,10.2317,9.71477,9.94408,148679.90102818,0
+CWCO.US,D,20150409,000000,10.0084,10.1259,9.92925,9.96878,73432.403347518,0
+CWCO.US,D,20150410,000000,10.0528,10.117,9.93617,10.0607,69966.119520672,0
+CWCO.US,D,20150413,000000,10.0004,10.2317,9.98757,10.1921,91711.839979045,0
+CWCO.US,D,20150414,000000,10.1863,10.2564,9.87686,10.1259,126330.1608837,0
+CWCO.US,D,20150415,000000,10.1259,10.2495,9.96878,9.98757,103893.40952814,0
+CWCO.US,D,20150416,000000,10.0448,10.0448,9.92134,9.95197,50232.786257746,0
+CWCO.US,D,20150417,000000,9.87686,10.1012,9.83634,9.86303,62562.072514001,0
+CWCO.US,D,20150420,000000,9.85512,10.1417,9.83634,10.0775,91312.195463106,0
+CWCO.US,D,20150421,000000,10.0854,10.1259,9.78989,10.0448,60985.75313215,0
+CWCO.US,D,20150422,000000,9.95197,10.1259,9.87686,10.0004,58100.21855125,0
+CWCO.US,D,20150423,000000,9.97773,10.1259,9.92134,10.0084,55270.330675101,0
+CWCO.US,D,20150424,000000,10.0686,10.0854,9.80471,9.83634,68002.296722101,0
+CWCO.US,D,20150427,000000,9.83634,9.96092,9.73157,9.94408,72150.505621711,0
+CWCO.US,D,20150428,000000,9.96092,9.97773,9.83634,9.97773,32499.699091045,0
+CWCO.US,D,20150429,000000,9.89565,10.0004,9.87686,10.0004,33036.942731458,0
+CWCO.US,D,20150430,000000,9.99443,10.0004,9.80471,9.88675,57825.020302301,0
+CWCO.US,D,20150501,000000,10.0775,10.0775,9.80471,9.87686,54903.062423745,0
+CWCO.US,D,20150504,000000,9.80471,10.0854,9.70587,9.70587,52474.842580071,0
+CWCO.US,D,20150505,000000,9.72268,9.92134,9.49338,9.51808,37046.540748325,0
+CWCO.US,D,20150506,000000,9.49338,9.61593,9.47657,9.50029,48302.351482024,0
+CWCO.US,D,20150507,000000,9.50029,9.57343,9.22128,9.22997,100813.61735975,0
+CWCO.US,D,20150508,000000,9.39355,9.42419,9.15317,9.18658,72516.762114798,0
+CWCO.US,D,20150511,000000,9.18658,9.62384,9.18658,9.58233,89765.217071033,0
+CWCO.US,D,20150512,000000,9.46669,9.87686,9.46669,9.7543,86057.123018088,0
+CWCO.US,D,20150513,000000,9.87686,9.90454,9.58925,9.61593,65463.795227193,0
+CWCO.US,D,20150514,000000,9.63372,9.87094,9.59814,9.81954,43244.571899305,0
+CWCO.US,D,20150515,000000,9.73157,9.83634,9.68018,9.69599,24112.223047687,0
+CWCO.US,D,20150518,000000,9.73157,9.73157,9.60308,9.73157,38572.272216767,0
+CWCO.US,D,20150519,000000,9.69599,9.7978,9.47657,9.54279,46728.055616708,0
+CWCO.US,D,20150520,000000,9.52402,9.60704,9.44988,9.48349,37538.25526667,0
+CWCO.US,D,20150521,000000,9.52402,9.87686,9.50029,9.78099,57212.906550041,0
+CWCO.US,D,20150522,000000,9.7978,9.81954,9.67326,9.7632,62922.25845748,0
+CWCO.US,D,20150526,000000,9.7632,9.76814,9.53291,9.53291,44771.315126014,0
+CWCO.US,D,20150527,000000,9.58233,9.7632,9.50029,9.56454,68267.377388368,0
+CWCO.US,D,20150528,000000,9.58925,9.87686,9.56454,9.87094,62359.720860362,0
+CWCO.US,D,20150529,000000,9.87686,9.87686,9.7464,9.87094,26848.017404893,0
+CWCO.US,D,20150601,000000,9.95197,10.4976,9.95197,10.458,162509.62479618,0
+CWCO.US,D,20150602,000000,10.458,10.6191,10.3414,10.6133,103701.17545718,0
+CWCO.US,D,20150603,000000,10.7012,10.7012,10.4976,10.5707,101672.60012945,0
+CWCO.US,D,20150604,000000,10.6291,10.6537,10.2237,10.3642,86849.329742087,0
+CWCO.US,D,20150605,000000,10.373,10.4976,10.2179,10.4877,72884.030366154,0
+CWCO.US,D,20150608,000000,10.5361,10.5361,10.3552,10.465,53689.964260177,0
+CWCO.US,D,20150609,000000,10.5055,10.6191,10.465,10.5529,53084.932815794,0
+CWCO.US,D,20150610,000000,10.6597,10.6597,10.5361,10.6133,123776.48301476,0
+CWCO.US,D,20150611,000000,10.6765,10.6765,10.5183,10.5777,55687.175081599,0
+CWCO.US,D,20150612,000000,10.6033,10.7012,10.5124,10.5777,67297.101209166,0
+CWCO.US,D,20150615,000000,10.5777,10.5777,10.1675,10.373,110415.20332495,0
+CWCO.US,D,20150616,000000,10.4026,10.4392,10.2237,10.373,102520.4535582,0
+CWCO.US,D,20150617,000000,10.4808,10.9819,10.4808,10.805,237355.45444436,0
+CWCO.US,D,20150618,000000,10.7585,10.8425,10.4808,10.6765,103130.54379393,0
+CWCO.US,D,20150619,000000,10.5777,10.7427,10.289,10.6133,686799.7241014,0
+CWCO.US,D,20150622,000000,10.795,10.795,10.4224,10.465,131190.64760411,0
+CWCO.US,D,20150623,000000,10.4126,10.6033,10.4126,10.4808,142105.49580143,0
+CWCO.US,D,20150624,000000,10.5183,10.6933,10.465,10.5361,88068.498455264,0
+CWCO.US,D,20150625,000000,10.9167,10.9167,10.6291,10.6765,427580.17348128,0
+CWCO.US,D,20150626,000000,10.7101,11.3189,10.6537,10.7338,2440125.2032163,0
+CWCO.US,D,20150629,000000,10.9561,11.0876,10.5569,10.5657,250362.61874031,0
+CWCO.US,D,20150630,000000,10.6903,10.714,10.3503,10.4334,201511.89427693,0
+CWCO.US,D,20150701,000000,10.4758,10.7229,10.3898,10.4995,174394.74917269,0
+CWCO.US,D,20150702,000000,10.5727,10.6725,10.3503,10.6073,323428.76559474,0
+CWCO.US,D,20150706,000000,10.5569,10.5569,10.2821,10.4758,352295.24074469,0
+CWCO.US,D,20150707,000000,10.4758,10.6488,10.2821,10.4422,277054.82537191,0
+CWCO.US,D,20150708,000000,10.374,10.5144,10.3562,10.459,428021.30008622,0
+CWCO.US,D,20150709,000000,10.5144,10.5144,10.3898,10.4422,326571.28677577,0
+CWCO.US,D,20150710,000000,10.4056,10.6903,10.3978,10.5144,277653.78626668,0
+CWCO.US,D,20150713,000000,10.5144,10.5569,10.2583,10.3365,310388.21327594,0
+CWCO.US,D,20150714,000000,10.4056,11.0195,10.3434,11.0195,282789.47123605,0
+CWCO.US,D,20150715,000000,11.0708,11.3189,10.8,11.1538,285089.19777967,0
+CWCO.US,D,20150716,000000,11.2695,11.3437,11.1044,11.1766,283214.40970869,0
+CWCO.US,D,20150717,000000,11.2122,11.2122,10.8544,11.0708,126689.33506891,0
+CWCO.US,D,20150720,000000,11.1222,11.1686,10.9483,11.0353,185024.28153838,0
+CWCO.US,D,20150721,000000,10.9967,11.0876,10.8544,10.9028,102535.62993222,0
+CWCO.US,D,20150722,000000,10.887,11.1124,10.7634,10.8296,186473.11937844,0
+CWCO.US,D,20150723,000000,10.7714,10.8296,10.4422,10.5065,221012.52313817,0
+CWCO.US,D,20150724,000000,10.4511,10.5391,10.2189,10.2663,122943.80596004,0
+CWCO.US,D,20150727,000000,10.1931,10.4056,10.1487,10.381,115339.43081626,0
+CWCO.US,D,20150728,000000,10.4056,10.4056,10.1685,10.3266,136834.23522412,0
+CWCO.US,D,20150729,000000,10.3108,10.3365,10.118,10.1417,69924.637431677,0
+CWCO.US,D,20150730,000000,10.118,10.2415,9.91244,9.92035,142754.03285134,0
+CWCO.US,D,20150731,000000,9.91244,10.1931,9.91244,10.0172,91786.710090891,0
+CWCO.US,D,20150803,000000,10.0084,10.2189,9.81855,9.87588,227652.69265235,0
+CWCO.US,D,20150804,000000,9.83634,9.95197,9.76122,9.81163,146254.71645931,0
+CWCO.US,D,20150805,000000,9.80471,9.95197,9.7128,9.78001,149877.82281772,0
+CWCO.US,D,20150806,000000,9.75233,9.89169,9.52204,9.84425,150939.15724107,0
+CWCO.US,D,20150807,000000,9.75233,10.0775,9.7039,9.94408,93113.125180498,0
+CWCO.US,D,20150810,000000,10.0172,10.2583,9.96092,10.027,68235.001123787,0
+CWCO.US,D,20150811,000000,9.82744,10.2515,9.73849,9.81855,150317.93766439,0
+CWCO.US,D,20150812,000000,9.76122,10.0686,9.76122,9.88576,77172.873665044,0
+CWCO.US,D,20150813,000000,9.88576,10.0084,9.59616,9.63076,120411.37501474,0
+CWCO.US,D,20150814,000000,9.56256,9.96878,9.56256,9.91244,77172.873665044,0
+CWCO.US,D,20150817,000000,9.83634,10.2021,9.83634,10.0172,99035.958082527,0
+CWCO.US,D,20150818,000000,10.027,10.0775,9.67128,9.7207,63528.301660131,0
+CWCO.US,D,20150819,000000,9.64558,9.80471,9.53983,9.61297,66908.586034179,0
+CWCO.US,D,20150820,000000,9.55465,9.65349,9.12343,9.12343,108331.99305073,0
+CWCO.US,D,20150821,000000,9.01747,9.0916,8.70188,8.81752,214614.16385009,0
+CWCO.US,D,20150824,000000,8.29674,8.7768,8.07258,8.41248,177651.59903802,0
+CWCO.US,D,20150825,000000,8.60452,8.85123,8.23863,8.25444,133453.95085008,0
+CWCO.US,D,20150826,000000,8.29674,8.79162,8.23863,8.44618,87922.805264644,0
+CWCO.US,D,20150827,000000,8.4541,8.74409,8.32976,8.60452,109663.46693168,0
+CWCO.US,D,20150828,000000,8.54325,9.08497,8.54325,9.05829,150481.84250384,0
+CWCO.US,D,20150831,000000,8.94304,9.04218,8.52743,8.79904,141908.20293914,0
+CWCO.US,D,20150901,000000,8.57745,8.70188,8.4881,8.51211,94085.424876237,0
+CWCO.US,D,20150902,000000,8.53534,8.65098,8.4541,8.56924,64854.716749737,0
+CWCO.US,D,20150903,000000,8.54325,8.68448,8.4621,8.4962,45531.145585431,0
+CWCO.US,D,20150904,000000,8.36376,8.71008,8.36376,8.63655,84300.710664496,0
+CWCO.US,D,20150908,000000,8.79904,8.87633,8.61381,8.79904,78746.157772091,0
+CWCO.US,D,20150909,000000,8.88581,8.99197,8.68448,8.69348,55193.437046719,0
+CWCO.US,D,20150910,000000,8.62835,8.74893,8.4541,8.56104,126718.67605869,0
+CWCO.US,D,20150911,000000,8.61381,8.65098,8.37898,8.63655,55311.812764098,0
+CWCO.US,D,20150914,000000,8.73707,9.84425,8.59534,9.62285,216181.37740752,0
+CWCO.US,D,20150915,000000,9.56256,9.87588,9.44594,9.76122,109663.46693168,0
+CWCO.US,D,20150916,000000,9.82744,10.1685,9.66239,10.0686,127417.801022,0
+CWCO.US,D,20150917,000000,10.0923,10.0923,9.74541,9.96092,174706.3707193,0
+CWCO.US,D,20150918,000000,9.85413,10.5915,9.78001,10.1872,637199.28676127,0
+CWCO.US,D,20150921,000000,10.2742,10.2742,9.61297,9.7128,105796.52683062,0
+CWCO.US,D,20150922,000000,9.66239,9.90355,9.25686,9.48942,75240.415372787,0
+CWCO.US,D,20150923,000000,9.56256,9.7296,9.46373,9.49832,74057.669957264,0
+CWCO.US,D,20150924,000000,9.49832,9.82744,9.48942,9.63966,48639.266985334,0
+CWCO.US,D,20150925,000000,9.75233,9.86204,9.36706,9.3808,99275.744792091,0
+CWCO.US,D,20150928,000000,9.37486,9.58629,9.37486,9.48942,61980.311509788,0
+CWCO.US,D,20150929,000000,9.525,9.58431,9.40146,9.46767,71027.453944012,0
+CWCO.US,D,20150930,000000,9.54477,9.69303,9.51808,9.66832,58673.885489319,0
+CWCO.US,D,20151001,000000,9.6189,9.71774,9.35233,9.43309,49913.070644995,0
+CWCO.US,D,20151002,000000,9.36113,9.49436,9.01826,9.29866,110145.06386733,0
+CWCO.US,D,20151005,000000,9.34453,9.83436,9.34453,9.72663,61359.091933115,0
+CWCO.US,D,20151006,000000,9.75826,9.91047,9.70093,9.71774,49313.097991954,0
+CWCO.US,D,20151007,000000,9.74936,9.99354,9.69698,9.86797,48244.681260737,0
+CWCO.US,D,20151008,000000,9.78593,10.1269,9.74936,10.0923,56270.959602349,0
+CWCO.US,D,20151009,000000,10.0923,10.118,9.70983,9.72663,48951.900290207,0
+CWCO.US,D,20151012,000000,9.81757,10.0172,9.73651,9.97673,54249.46658249,0
+CWCO.US,D,20151013,000000,9.97673,10.2752,9.97673,10.0439,58431.063504951,0
+CWCO.US,D,20151014,000000,10.0854,10.1338,9.65843,9.66832,33593.409778967,0
+CWCO.US,D,20151015,000000,9.65151,10.1685,9.6357,10.1338,61311.53929451,0
+CWCO.US,D,20151016,000000,10.1872,10.1872,9.66832,9.88378,51350.779144104,0
+CWCO.US,D,20151019,000000,9.91838,10.0004,9.80274,9.99354,48698.960723158,0
+CWCO.US,D,20151020,000000,9.99354,10.0686,9.26753,9.54477,161617.25400362,0
+CWCO.US,D,20151021,000000,9.61,9.74442,9.43309,9.43309,57352.529191052,0
+CWCO.US,D,20151022,000000,9.49436,9.82646,9.45088,9.80274,68628.575090115,0
+CWCO.US,D,20151023,000000,9.83436,9.83436,9.17522,9.72663,125381.13162812,0
+CWCO.US,D,20151026,000000,9.70983,9.78593,9.39355,9.45878,72590.620468377,0
+CWCO.US,D,20151027,000000,9.45878,9.80274,9.26753,9.36113,129700.32767506,0
+CWCO.US,D,20151028,000000,9.37102,9.91047,9.27721,9.86797,96467.103839574,0
+CWCO.US,D,20151029,000000,9.83436,9.83436,9.33474,9.37783,105825.8678204,0
+CWCO.US,D,20151030,000000,9.42517,9.42517,9.11769,9.22799,97787.448379571,0
+CWCO.US,D,20151102,000000,9.25874,9.37783,9.00986,9.37783,121883.48329496,0
+CWCO.US,D,20151103,000000,9.38475,9.48448,9.2194,9.39355,100308.74998392,0
+CWCO.US,D,20151104,000000,9.38475,9.95993,9.38475,9.91838,156768.90838242,0
+CWCO.US,D,20151105,000000,9.95993,10.0004,9.74442,9.77703,36835.083270272,0
+CWCO.US,D,20151106,000000,9.71774,9.74442,9.43309,9.61,57110.718964953,0
+CWCO.US,D,20151109,000000,9.61,9.6357,9.33474,9.40936,51312.332329912,0
+CWCO.US,D,20151110,000000,9.29866,9.49436,9.2194,9.42517,58308.640754499,0
+CWCO.US,D,20151111,000000,9.42517,9.6011,9.20289,9.38475,89507.218712642,0
+CWCO.US,D,20151112,000000,9.25102,9.36113,9.08695,9.11769,126223.92626553,0
+CWCO.US,D,20151113,000000,9.08695,9.2194,8.75278,8.86783,173975.88124966,0
+CWCO.US,D,20151116,000000,8.91735,9.45878,8.83462,9.42517,148656.63058801,0
+CWCO.US,D,20151117,000000,9.35233,9.43309,9.16662,9.20289,94665.162363913,0
+CWCO.US,D,20151118,000000,9.19331,9.57541,9.17522,9.47756,136541.83708461,0
+CWCO.US,D,20151119,000000,9.40936,10.1338,9.40936,9.73651,264923.84373622,0
+CWCO.US,D,20151120,000000,9.79384,9.97673,9.73651,9.87488,94785.561597829,0
+CWCO.US,D,20151123,000000,9.94408,10.0439,9.78593,9.86006,57230.1064406,0
+CWCO.US,D,20151124,000000,9.72663,9.91838,9.6011,9.91047,45831.637791086,0
+CWCO.US,D,20151125,000000,9.89267,9.95993,9.79384,9.90157,49432.485467601,0
+CWCO.US,D,20151127,000000,9.86797,10.1269,9.84227,10.0775,48833.524572828,0
+CWCO.US,D,20151130,000000,10.1585,10.3988,10.0854,10.1338,91186.73743785,0
+CWCO.US,D,20151201,000000,10.0854,10.1675,9.65151,9.70983,87099.234034331,0
+CWCO.US,D,20151202,000000,9.74936,9.76814,9.50128,9.525,73223.981144269,0
+CWCO.US,D,20151203,000000,9.59221,9.75826,9.51117,9.54477,80372.053309085,0
+CWCO.US,D,20151204,000000,9.58431,9.72663,9.54477,9.62681,57230.1064406,0
+CWCO.US,D,20151207,000000,9.58431,9.70093,9.29184,9.31615,107859.50193948,0
+CWCO.US,D,20151208,000000,9.26753,9.31615,9.07825,9.18362,150328.05524707,0
+CWCO.US,D,20151209,000000,9.1254,9.36113,9.09259,9.15031,77391.413450975,0
+CWCO.US,D,20151210,000000,9.15031,9.2194,8.85973,8.89313,91785.698332623,0
+CWCO.US,D,20151211,000000,8.83462,9.02706,8.6663,8.97418,217289.25271121,0
+CWCO.US,D,20151214,000000,8.90894,8.90894,8.52446,8.64188,200591.19425287,0
+CWCO.US,D,20151215,000000,8.7091,9.50128,8.64188,9.42517,184652.96625395,0
+CWCO.US,D,20151216,000000,9.51808,9.76814,9.45088,9.61,174694.22962008,0
+CWCO.US,D,20151217,000000,9.5596,9.83436,9.50128,9.62681,149739.21193498,0
+CWCO.US,D,20151218,000000,9.58431,10.0439,9.58431,9.94408,620430.40522417,0
+CWCO.US,D,20151221,000000,9.94408,10.3384,9.82646,10.3117,141941.59096199,0
+CWCO.US,D,20151222,000000,10.3286,10.3908,10.1338,10.3384,154536.96964278,0
+CWCO.US,D,20151223,000000,10.376,10.4709,10.2593,10.4176,104146.34909519,0
+CWCO.US,D,20151224,000000,10.3671,10.6933,10.2337,10.5094,52201.667847657,0
+CWCO.US,D,20151228,000000,10.4353,10.9947,10.4176,10.9364,143391.44056031,0
+CWCO.US,D,20151229,000000,11.0214,11.0985,10.6962,10.799,103011.15631828,0
+CWCO.US,D,20151230,000000,10.7219,10.8514,10.543,10.5885,62229.204043765,0
+CWCO.US,D,20151231,000000,10.5786,10.5786,10.043,10.2593,146358.92756094,0
+CWCO.US,D,20160104,000000,10.033,10.1872,9.85018,10.0508,141034.04379541,0
+CWCO.US,D,20160105,000000,10.0508,10.1082,9.85907,10.0004,41417.336466939,0
+CWCO.US,D,20160106,000000,9.94998,10.2109,9.89169,9.98459,43598.687293174,0
+CWCO.US,D,20160107,000000,9.8314,9.9085,9.55663,9.64064,127323.70750307,0
+CWCO.US,D,20160108,000000,9.78297,9.80669,9.50623,9.53983,72919.441905542,0
+CWCO.US,D,20160111,000000,9.49832,9.5932,9.28117,9.40541,82635.356555043,0
+CWCO.US,D,20160112,000000,9.38861,9.48052,9.08794,9.24519,113389.77263345,0
+CWCO.US,D,20160113,000000,9.23877,9.42122,9.10316,9.20585,102876.5924686,0
+CWCO.US,D,20160114,000000,9.15229,9.51512,9.14458,9.36508,53900.409979962,0
+CWCO.US,D,20160115,000000,9.13588,9.35233,8.79904,9.11097,104607.7108655,0
+CWCO.US,D,20160119,000000,9.20585,9.20585,8.94304,9.12055,88877.905069822,0
+CWCO.US,D,20160120,000000,8.93662,9.22997,8.63467,9.08794,122928.62958601,0
+CWCO.US,D,20160121,000000,9.12055,9.28898,8.97616,9.18658,56636.204337168,0
+CWCO.US,D,20160122,000000,9.25389,9.3386,9.16958,9.31131,59483.292103877,0
+CWCO.US,D,20160125,000000,9.17778,9.25389,8.96845,9.00333,40288.214239631,0
+CWCO.US,D,20160126,000000,9.08023,9.21268,9.00699,9.14458,40341.837427845,0
+CWCO.US,D,20160127,000000,9.13588,9.31329,9.04307,9.13588,33151.271415765,0
+CWCO.US,D,20160128,000000,9.24519,9.46373,9.24519,9.38861,38531.801886039,0
+CWCO.US,D,20160129,000000,9.45483,9.76518,9.44594,9.74739,100303.69119258,0
+CWCO.US,D,20160201,000000,9.58826,9.74245,9.30252,9.4143,72946.759378783,0
+CWCO.US,D,20160202,000000,9.3386,9.57244,9.28117,9.43803,70496.280853208,0
+CWCO.US,D,20160203,000000,9.48052,9.5507,9.27149,9.32001,86715.777650684,0
+CWCO.US,D,20160204,000000,9.23877,9.44494,9.22128,9.28117,42772.080788055,0
+CWCO.US,D,20160205,000000,9.22128,9.43111,9.11097,9.22128,59571.31507321,0
+CWCO.US,D,20160208,000000,9.16958,9.48942,9.15229,9.45483,37256.98646811,0
+CWCO.US,D,20160209,000000,9.37486,9.60704,9.22997,9.43011,44307.92983918,0
+CWCO.US,D,20160210,000000,9.45483,9.54971,9.31131,9.3386,21736.614633958,0
+CWCO.US,D,20160211,000000,9.22128,9.28117,8.97616,9.15229,70222.094362527,0
+CWCO.US,D,20160212,000000,9.22128,9.3386,9.01085,9.25389,37958.134947971,0
+CWCO.US,D,20160216,000000,9.32881,9.51512,9.19617,9.44594,60386.792237376,0
+CWCO.US,D,20160217,000000,9.43011,9.43011,9.0993,9.15229,141447.85292711,0
+CWCO.US,D,20160218,000000,9.20585,9.26269,8.97616,9.11097,61516.926222954,0
+CWCO.US,D,20160219,000000,9.09446,9.18658,8.98534,9.05355,46248.482197583,0
+CWCO.US,D,20160222,000000,9.02894,9.23877,8.91873,8.93662,73907.929733571,0
+CWCO.US,D,20160223,000000,8.90984,9.09446,8.87732,8.90984,80977.084753468,0
+CWCO.US,D,20160224,000000,8.85221,9.17778,8.85221,9.15229,79670.904829224,0
+CWCO.US,D,20160225,000000,9.26269,9.26852,9.0241,9.12055,76273.420564616,0
+CWCO.US,D,20160226,000000,9.08794,9.16958,8.92723,9.06214,56896.226212095,0
+CWCO.US,D,20160229,000000,9.08794,9.29382,9.08794,9.11097,86587.284350623,0
+CWCO.US,D,20160301,000000,9.21268,9.21742,9.07064,9.18658,63584.96012315,0
+CWCO.US,D,20160302,000000,9.21268,9.47262,9.11097,9.47262,80840.49738726,0
+CWCO.US,D,20160303,000000,9.43803,9.50623,9.38861,9.47262,80748.427384855,0
+CWCO.US,D,20160304,000000,9.43803,9.63274,9.38959,9.59716,59033.059674528,0
+CWCO.US,D,20160307,000000,9.51512,9.64064,9.50523,9.63274,96787.831210592,0
+CWCO.US,D,20160308,000000,9.59716,9.67326,9.3386,9.3386,110673.20168334,0
+CWCO.US,D,20160309,000000,9.34838,9.55663,9.34838,9.43011,48403.527308844,0
+CWCO.US,D,20160310,000000,9.47262,9.49832,9.24519,9.32001,58625.321092445,0
+CWCO.US,D,20160311,000000,9.39651,9.43011,9.25389,9.42122,48005.906309442,0
+CWCO.US,D,20160314,000000,9.42122,9.43011,9.25389,9.40541,49921.16471114,0
+CWCO.US,D,20160315,000000,9.32001,9.53983,9.32001,9.4143,53420.836560836,0
+CWCO.US,D,20160316,000000,9.51512,9.64064,9.40541,9.64064,83199.917668698,0
+CWCO.US,D,20160317,000000,9.66437,10.0597,9.60704,10.0508,81410.117292256,0
+CWCO.US,D,20160318,000000,10.0914,10.1417,9.8828,9.9421,125696.8002078,0
+CWCO.US,D,20160321,000000,10.0162,10.0162,9.59716,9.61495,69175.93631321,0
+CWCO.US,D,20160322,000000,9.62384,9.68413,9.48942,9.61495,53083.921057526,0
+CWCO.US,D,20160323,000000,9.56354,9.59716,9.43803,9.43803,50786.21803045,0
+CWCO.US,D,20160324,000000,9.45483,9.8403,9.43011,9.58826,112340.57930933,0
+CWCO.US,D,20160328,000000,9.66437,9.83041,9.59716,9.64064,70802.843608472,0
+CWCO.US,D,20160329,000000,9.68018,10.1338,9.61495,10.117,134542.60274665,0
+CWCO.US,D,20160330,000000,10.2069,10.2713,10.0726,10.1823,56604.839830854,0
+CWCO.US,D,20160331,000000,10.1536,10.3365,10.0468,10.2653,61276.127755122,0
+CWCO.US,D,20160401,000000,10.2485,10.4857,10.1279,10.3562,60587.12037448,0
+CWCO.US,D,20160404,000000,10.3177,10.3661,10.1536,10.2227,98108.17575059,0
+CWCO.US,D,20160405,000000,10.2069,10.2069,10.037,10.0804,57255.400397305,0
+CWCO.US,D,20160406,000000,10.037,10.1635,9.97862,10.1635,74746.677337906,0
+CWCO.US,D,20160407,000000,10.0646,10.2069,10.0646,10.1734,40681.78820596,0
+CWCO.US,D,20160408,000000,10.2554,10.2989,10.1378,10.2069,29447.224395892,0
+CWCO.US,D,20160411,000000,10.289,10.374,10.2267,10.2653,21829.696394633,0
+CWCO.US,D,20160412,000000,10.2713,10.4442,10.1457,10.4156,67008.750102731,0
+CWCO.US,D,20160413,000000,10.4531,10.5154,10.2653,10.4936,40647.38842484,0
+CWCO.US,D,20160414,000000,10.5331,10.7288,10.5094,10.6033,51072.54562035,0
+CWCO.US,D,20160415,000000,10.6291,10.7536,10.5875,10.6379,49900.929545776,0
+CWCO.US,D,20160418,000000,10.6952,10.9671,10.6033,10.9493,70719.879430479,0
+CWCO.US,D,20160419,000000,10.9671,11.1509,10.8949,11.142,71845.966382983,0
+CWCO.US,D,20160420,000000,11.1084,11.3713,10.9789,11.1084,136529.6959854,0
+CWCO.US,D,20160421,000000,11.0669,11.0669,10.8138,10.8949,63020.399009495,0
+CWCO.US,D,20160422,000000,10.8811,11.1084,10.8811,11.0669,106918.56675006,0
+CWCO.US,D,20160425,000000,11.135,11.135,10.9671,11.0926,44249.247859624,0
+CWCO.US,D,20160426,000000,11.0857,11.6144,11.0481,11.5394,146333.63360423,0
+CWCO.US,D,20160427,000000,11.5394,11.7063,11.4118,11.4899,58374.405041932,0
+CWCO.US,D,20160428,000000,11.3189,11.6273,11.0075,11.5146,84213.699453431,0
+CWCO.US,D,20160429,000000,11.562,11.7133,11.4622,11.7133,82506.863254982,0
+CWCO.US,D,20160502,000000,11.7489,11.9188,11.6075,11.8842,109312.38681261,0
+CWCO.US,D,20160503,000000,11.8586,11.8842,11.5304,11.7489,65903.910073858,0
+CWCO.US,D,20160504,000000,11.7133,12.3162,11.6144,12.1443,172515.91406865,0
+CWCO.US,D,20160505,000000,12.2322,12.3586,11.9278,11.9692,108528.27415475,0
+CWCO.US,D,20160506,000000,12.0266,12.3913,11.8516,12.248,87573.748662116,0
+CWCO.US,D,20160509,000000,12.331,12.331,12.0799,12.1887,74850.88843953,0
+CWCO.US,D,20160510,000000,12.1284,12.3913,12.0889,12.331,83870.713400513,0
+CWCO.US,D,20160511,000000,12.1205,12.3082,11.3941,11.986,148584.79575097,0
+CWCO.US,D,20160512,000000,11.9614,12.0355,11.6905,11.8922,85877.030046349,0
+CWCO.US,D,20160513,000000,11.819,12.0632,11.7745,12.0019,64388.296188099,0
+CWCO.US,D,20160516,000000,11.9356,12.1847,11.7489,12.1037,73146.075757618,0
+CWCO.US,D,20160517,000000,12.0108,12.1443,11.5552,11.6678,85465.244431193,0
+CWCO.US,D,20160518,000000,11.571,11.8418,11.3456,11.65,60124.746845914,0
+CWCO.US,D,20160519,000000,11.6737,11.6737,11.227,11.3615,72651.325964469,0
+CWCO.US,D,20160520,000000,11.3871,11.3871,11.1746,11.2349,42504.976605251,0
+CWCO.US,D,20160523,000000,11.2022,11.3011,11.0926,11.1084,41774.487135613,0
+CWCO.US,D,20160524,000000,11.1509,11.4345,11.1509,11.4187,65881.651391959,0
+CWCO.US,D,20160525,000000,11.4039,11.481,11.0768,11.1272,55597.128595729,0
+CWCO.US,D,20160526,000000,11.1578,11.5304,11.135,11.4899,31569.893242571,0
+CWCO.US,D,20160527,000000,11.4899,11.562,11.4444,11.481,14213.18015164,0
+CWCO.US,D,20160531,000000,11.4711,11.4711,11.2191,11.311,35412.551145186,0
+CWCO.US,D,20160601,000000,11.2843,11.571,11.2388,11.5552,35987.229841523,0
+CWCO.US,D,20160602,000000,11.5304,11.5976,11.3011,11.4277,30092.726171003,0
+CWCO.US,D,20160603,000000,11.4711,11.5304,11.227,11.4365,32351.982383888,0
+CWCO.US,D,20160606,000000,11.3941,11.5552,11.3871,11.4039,39143.915638299,0
+CWCO.US,D,20160607,000000,11.4039,11.5878,11.2695,11.2932,42550.505727321,0
+CWCO.US,D,20160608,000000,11.3713,11.7409,11.1836,11.7133,75976.975392034,0
+CWCO.US,D,20160609,000000,11.6826,12.0187,11.6678,11.7231,79014.273713164,0
+CWCO.US,D,20160610,000000,11.6826,11.6905,11.3387,11.4118,66482.635803268,0
+CWCO.US,D,20160613,000000,11.3871,11.3871,10.9749,11.1578,89164.232659722,0
+CWCO.US,D,20160614,000000,11.1183,11.2616,11.0075,11.1578,90094.038508196,0
+CWCO.US,D,20160615,000000,11.1272,11.1272,10.1635,10.2069,211667.92377309,0
+CWCO.US,D,20160616,000000,10.3088,10.4778,10.2227,10.4442,117619.93395278,0
+CWCO.US,D,20160617,000000,10.4857,10.8909,10.3434,10.7368,502761.90687451,0
+CWCO.US,D,20160620,000000,10.806,11.3189,10.799,11.1509,120904.10129135,0
+CWCO.US,D,20160621,000000,11.1578,11.2764,11.0224,11.1272,53032.321385848,0
+CWCO.US,D,20160622,000000,11.1005,11.1509,11.0224,11.0768,48270.98697571,0
+CWCO.US,D,20160623,000000,11.1836,11.3387,11.1272,11.2112,45640.415478396,0
+CWCO.US,D,20160624,000000,10.7536,11.1292,10.7536,11.057,170342.65730857,0
+CWCO.US,D,20160627,000000,10.9749,11.0421,10.7032,10.8642,80636.122217085,0
+CWCO.US,D,20160628,000000,10.9493,11.0372,10.8296,10.9048,38917.281786222,0
+CWCO.US,D,20160629,000000,11.0037,11.2833,11.0037,11.1054,64691.823668558,0
+CWCO.US,D,20160630,000000,11.1331,11.1331,10.9542,11.0827,39145.939154835,0
+CWCO.US,D,20160701,000000,11.1242,11.1242,10.8682,10.9097,41089.526788044,0
+CWCO.US,D,20160705,000000,10.9473,11.1558,10.7328,11.1331,82349.028965144,0
+CWCO.US,D,20160706,000000,11.1054,11.1558,10.9967,11.1054,25872.682434351,0
+CWCO.US,D,20160707,000000,11.0827,11.1143,10.8257,10.8761,67969.920457518,0
+CWCO.US,D,20160708,000000,10.9196,11.0629,10.8514,11.0195,39833.93477721,0
+CWCO.US,D,20160711,000000,11.1054,11.4523,10.8722,11.4444,62324.309320975,0
+CWCO.US,D,20160712,000000,11.4444,11.7331,11.2754,11.7004,111459.33785773,0
+CWCO.US,D,20160713,000000,11.8023,11.9466,11.4523,11.5462,79398.741855079,0
+CWCO.US,D,20160714,000000,11.5384,11.5442,11.2596,11.4612,46813.043311238,0
+CWCO.US,D,20160715,000000,11.4978,11.7073,11.3595,11.4523,50199.398234895,0
+CWCO.US,D,20160718,000000,11.48,11.571,11.3575,11.4612,41047.032940779,0
+CWCO.US,D,20160719,000000,11.4187,11.6066,11.3595,11.4444,31602.269507153,0
+CWCO.US,D,20160720,000000,11.5077,11.7073,11.3535,11.6589,50787.229788718,0
+CWCO.US,D,20160721,000000,11.7331,11.7331,11.3931,11.4701,41152.255800671,0
+CWCO.US,D,20160722,000000,11.4523,11.5878,11.3921,11.5384,27548.154126485,0
+CWCO.US,D,20160725,000000,11.5136,11.5136,11.3357,11.4187,22370.987068118,0
+CWCO.US,D,20160726,000000,11.3931,11.4444,11.2833,11.309,21436.122428304,0
+CWCO.US,D,20160727,000000,11.3367,11.4978,11.2408,11.48,39970.522143417,0
+CWCO.US,D,20160728,000000,11.48,11.48,11.4099,11.4612,28406.125137918,0
+CWCO.US,D,20160729,000000,11.4612,11.571,11.3535,11.3931,36285.69853064,0
+CWCO.US,D,20160801,000000,11.4267,11.4968,11.3783,11.4019,32319.606119306,0
+CWCO.US,D,20160802,000000,11.4099,11.649,11.4099,11.5384,43064.478927565,0
+CWCO.US,D,20160803,000000,11.6066,11.6589,11.48,11.5878,66496.800419022,0
+CWCO.US,D,20160804,000000,11.6243,11.6322,11.5216,11.5462,24711.183942459,0
+CWCO.US,D,20160805,000000,11.5384,11.65,11.477,11.571,41697.59350723,0
+CWCO.US,D,20160808,000000,11.5976,11.82,11.571,11.65,25114.87549147,0
+CWCO.US,D,20160809,000000,11.7143,11.7143,11.4978,11.4978,17284.878253889,0
+CWCO.US,D,20160810,000000,11.4612,11.5216,11.3437,11.3535,52414.137083979,0
+CWCO.US,D,20160811,000000,11.3437,11.4652,11.2507,11.2754,28837.13416017,0
+CWCO.US,D,20160812,000000,11.309,11.3307,10.9621,11.0195,50881.32330766,0
+CWCO.US,D,20160815,000000,10.9879,10.9967,10.7575,10.793,70760.349761207,0
+CWCO.US,D,20160816,000000,10.7842,10.7842,10.2485,10.3177,115712.76961723,0
+CWCO.US,D,20160817,000000,10.2653,10.3147,10.2169,10.2485,63354.279238,0
+CWCO.US,D,20160818,000000,10.2227,10.3266,10.1911,10.2564,64701.94125124,0
+CWCO.US,D,20160819,000000,10.2297,10.3098,10.2001,10.2227,70271.670517668,0
+CWCO.US,D,20160822,000000,10.2811,10.5262,10.2297,10.4709,59557.150457454,0
+CWCO.US,D,20160823,000000,10.5035,10.971,10.5035,10.809,74914.629210427,0
+CWCO.US,D,20160824,000000,10.8257,10.8257,10.3374,10.375,46817.09034431,0
+CWCO.US,D,20160825,000000,10.3908,10.5262,10.3908,10.4363,23112.605878707,0
+CWCO.US,D,20160826,000000,10.4956,10.9275,10.463,10.6063,83820.125487103,0
+CWCO.US,D,20160829,000000,10.6804,10.971,10.6478,10.9621,61570.549411168,0
+CWCO.US,D,20160830,000000,10.9196,11.0531,10.715,10.8435,36443.532820479,0
+CWCO.US,D,20160831,000000,10.8435,10.9879,10.6972,10.7565,58270.193940308,0
+CWCO.US,D,20160901,000000,10.7071,10.7269,10.3661,10.455,56053.431574687,0
+CWCO.US,D,20160902,000000,10.3908,10.6715,10.3908,10.6567,25609.625284619,0
+CWCO.US,D,20160906,000000,10.7565,10.9879,10.7565,10.8514,41091.550304579,0
+CWCO.US,D,20160907,000000,10.809,10.884,10.7842,10.8178,29098.167793365,0
+CWCO.US,D,20160908,000000,10.7565,10.8336,10.6982,10.715,28422.313270209,0
+CWCO.US,D,20160909,000000,10.632,10.6626,10.1823,10.1823,53963.13899259,0
+CWCO.US,D,20160912,000000,10.1823,10.3988,10.1457,10.29,34656.767718842,0
+CWCO.US,D,20160913,000000,10.2227,10.463,9.76419,9.84128,107288.87027621,0
+CWCO.US,D,20160914,000000,9.84128,10.2297,9.82448,10.1121,100641.61845416,0
+CWCO.US,D,20160915,000000,10.1536,10.2227,10.028,10.0953,24681.842952681,0
+CWCO.US,D,20160916,000000,10.1299,10.1299,9.96878,10.0458,64603.800699225,0
+CWCO.US,D,20160919,000000,10.0636,10.1635,10.0636,10.1299,30451.900356213,0
+CWCO.US,D,20160920,000000,10.1457,10.2001,10.0716,10.1121,26913.781692325,0
+CWCO.US,D,20160921,000000,10.1121,10.2287,10.028,10.1635,30795.8981674,0
+CWCO.US,D,20160922,000000,10.2387,10.3908,10.1911,10.3177,27027.098618364,0
+CWCO.US,D,20160923,000000,10.2653,10.3513,10.2069,10.2227,26570.795639407,0
+CWCO.US,D,20160926,000000,10.2297,10.2297,10.0716,10.0795,29716.352095233,0
+CWCO.US,D,20160927,000000,10.1042,10.122,9.99354,10.0093,33502.351534829,0
+CWCO.US,D,20160928,000000,9.99443,9.99443,9.79088,9.89267,74829.641515898,0
+CWCO.US,D,20160929,000000,9.91344,9.91344,9.77703,9.77703,49318.156783294,0
+CWCO.US,D,20160930,000000,9.77703,10.0152,9.77703,9.92332,65306.972695622,0
+CWCO.US,D,20161003,000000,9.79483,9.87786,9.70983,9.70983,65011.539281309,0
+CWCO.US,D,20161004,000000,9.71774,9.71774,9.60704,9.60704,38255.591878821,0
+CWCO.US,D,20161005,000000,9.63274,9.67524,9.47855,9.48646,67320.371649335,0
+CWCO.US,D,20161006,000000,9.47855,9.58826,9.41826,9.54873,31070.084658082,0
+CWCO.US,D,20161007,000000,9.52006,9.70093,9.47855,9.50325,31726.715774142,0
+CWCO.US,D,20161010,000000,9.46965,9.79088,9.42617,9.48646,55020.426382856,0
+CWCO.US,D,20161011,000000,9.46076,9.49931,9.23096,9.31419,73600.355220038,0
+CWCO.US,D,20161012,000000,9.24707,9.46076,9.24707,9.38475,99664.259967078,0
+CWCO.US,D,20161013,000000,9.35925,9.56354,9.30548,9.32387,38481.213972629,0
+CWCO.US,D,20161014,000000,9.29678,9.38475,9.27435,9.34255,42384.577371337,0
+CWCO.US,D,20161017,000000,9.44396,9.47855,9.30548,9.39355,60331.145532626,0
+CWCO.US,D,20161018,000000,9.37684,9.43506,9.24707,9.29678,55290.565840465,0
+CWCO.US,D,20161019,000000,9.33276,9.33276,9.13588,9.17878,113265.32636646,0
+CWCO.US,D,20161020,000000,9.11097,9.24707,9.06877,9.17878,64997.374665554,0
+CWCO.US,D,20161021,000000,9.09358,9.33078,9.09358,9.16187,29718.37561177,0
+CWCO.US,D,20161024,000000,9.13588,9.47855,9.13588,9.30548,78166.420284414,0
+CWCO.US,D,20161025,000000,9.30548,9.30548,9.14458,9.17878,47063.95936175,0
+CWCO.US,D,20161026,000000,9.17878,9.35135,9.17878,9.26456,49002.488203617,0
+CWCO.US,D,20161027,000000,9.35135,9.43506,9.26456,9.35135,55638.610684726,0
+CWCO.US,D,20161028,000000,9.39355,9.43506,9.15703,9.30548,78751.216563433,0
+CWCO.US,D,20161031,000000,9.35135,9.64855,9.33178,9.56354,76780.311456983,0
+CWCO.US,D,20161101,000000,9.52006,10.205,9.44,9.52006,98930.735222634,0
+CWCO.US,D,20161102,000000,9.43506,9.56354,9.35135,9.39355,54303.089770705,0
+CWCO.US,D,20161103,000000,9.39355,9.52006,9.30548,9.47855,32801.203054968,0
+CWCO.US,D,20161104,000000,9.43506,9.99155,9.43506,9.90553,108797.4018541,0
+CWCO.US,D,20161107,000000,10.1605,10.1605,9.69105,9.77703,73819.906764238,0
+CWCO.US,D,20161108,000000,9.81855,9.90553,9.81855,9.86402,44042.849172912,0
+CWCO.US,D,20161109,000000,9.64855,10.374,9.60012,10.374,92891.550119763,0
+CWCO.US,D,20161110,000000,9.947,9.99155,8.92723,9.05157,361244.2426269,0
+CWCO.US,D,20161111,000000,9.26456,9.77703,9.13015,9.73651,179138.88369227,0
+CWCO.US,D,20161114,000000,9.73651,9.73651,9.17878,9.26456,78933.333051708,0
+CWCO.US,D,20161115,000000,9.47855,9.64855,9.17878,9.30548,74298.468425094,0
+CWCO.US,D,20161116,000000,9.26456,9.73651,9.26456,9.73651,88918.37540055,0
+CWCO.US,D,20161117,000000,9.60704,9.73651,9.47855,9.47855,40920.563157254,0
+CWCO.US,D,20161118,000000,9.52006,9.73651,9.35135,9.39355,79361.306799156,0
+CWCO.US,D,20161121,000000,9.39355,9.69105,9.39355,9.64855,85900.300486518,0
+CWCO.US,D,20161122,000000,9.60704,9.99155,9.43506,9.81855,168300.92912334,0
+CWCO.US,D,20161123,000000,9.69105,9.81855,9.43506,9.47855,65983.838977046,0
+CWCO.US,D,20161125,000000,9.39355,9.73651,9.39355,9.73651,33895.925501158,0
+CWCO.US,D,20161128,000000,9.73651,10.032,9.56354,9.947,116757.91590828,0
+CWCO.US,D,20161129,000000,9.77703,9.947,9.52006,9.56354,74216.51600537,0
+CWCO.US,D,20161130,000000,9.64855,9.69105,9.22226,9.35135,71821.684184547,0
+CWCO.US,D,20161201,000000,9.35135,9.47855,8.96489,9.26456,97976.647175724,0
+CWCO.US,D,20161202,000000,9.26456,9.52006,9.17878,9.43506,46858.572433306,0
+CWCO.US,D,20161205,000000,9.47855,9.56354,9.39355,9.47855,59360.869353424,0
+CWCO.US,D,20161206,000000,9.47855,9.73651,9.43506,9.64855,48930.653366575,0
+CWCO.US,D,20161207,000000,9.52006,9.69105,9.30548,9.35135,60305.851575921,0
+CWCO.US,D,20161208,000000,9.30548,9.39355,9.26456,9.35135,71249.029004747,0
+CWCO.US,D,20161209,000000,9.39355,9.64855,9.35135,9.60704,63771.123644498,0
+CWCO.US,D,20161212,000000,9.73651,9.86402,9.56354,9.73651,78128.985228491,0
+CWCO.US,D,20161213,000000,9.64855,9.64855,8.88088,8.92347,308963.65763432,0
+CWCO.US,D,20161214,000000,8.96489,9.00897,8.4541,8.62459,281051.27053128,0
+CWCO.US,D,20161215,000000,8.53811,8.85479,8.3682,8.7934,275116.29653004,0
+CWCO.US,D,20161216,000000,8.88088,9.17878,8.83838,9.09358,644326.11200245,0
+CWCO.US,D,20161219,000000,9.05157,9.35135,9.05157,9.22226,101396.39012224,0
+CWCO.US,D,20161220,000000,9.13588,9.30548,9.05157,9.17878,55741.810028081,0
+CWCO.US,D,20161221,000000,9.09358,9.26456,8.92347,8.92347,122210.2812156,0
+CWCO.US,D,20161222,000000,8.88088,9.26456,8.88088,9.09358,76864.287393244,0
+CWCO.US,D,20161223,000000,9.09358,9.30548,9.09358,9.30548,53460.295133296,0
+CWCO.US,D,20161227,000000,9.26456,9.43506,9.22226,9.43506,69727.344569378,0
+CWCO.US,D,20161228,000000,9.49931,9.49931,9.32683,9.37299,46317.281759821,0
+CWCO.US,D,20161229,000000,9.41529,9.49931,9.37299,9.45582,43839.485761004,0
+CWCO.US,D,20161230,000000,9.07064,9.45582,9.03546,9.32683,127667.70531425,0
+CWCO.US,D,20170103,000000,9.32683,9.3808,9.20013,9.32683,53853.869099624,0
+CWCO.US,D,20170104,000000,9.32683,9.4479,9.28601,9.37299,35405.468837308,0
+CWCO.US,D,20170105,000000,9.41529,9.41529,9.20013,9.28601,72907.300806323,0
+CWCO.US,D,20170106,000000,9.32683,9.32683,9.07064,9.11295,59203.035063585,0
+CWCO.US,D,20170109,000000,9.02804,9.12738,8.89877,8.94126,107955.61897496,0
+CWCO.US,D,20170110,000000,8.98347,9.02804,8.81099,9.02804,76711.511894746,0
+CWCO.US,D,20170111,000000,8.98347,9.15515,8.96202,9.11295,60265.381245193,0
+CWCO.US,D,20170112,000000,9.07064,9.11295,8.85577,8.89877,51785.835199428,0
+CWCO.US,D,20170113,000000,8.85577,9.02804,8.85577,9.02804,73401.038841203,0
+CWCO.US,D,20170117,000000,9.02804,9.07064,8.72699,8.81099,87414.902614009,0
+CWCO.US,D,20170118,000000,8.81099,8.89877,8.74893,8.85577,107590.37424014,0
+CWCO.US,D,20170119,000000,8.85577,8.85577,8.6916,8.72699,82476.510506936,0
+CWCO.US,D,20170120,000000,8.68251,8.96103,8.68251,8.81099,60899.753679354,0
+CWCO.US,D,20170123,000000,8.81099,8.94126,8.81099,8.89877,32960.049103075,0
+CWCO.US,D,20170124,000000,8.85577,9.0916,8.85577,9.02804,84521.273966964,0
+CWCO.US,D,20170125,000000,9.07064,9.11295,9.00423,9.11295,42421.000668991,0
+CWCO.US,D,20170126,000000,9.07064,9.15515,8.5982,8.85577,169712.33190747,0
+CWCO.US,D,20170127,000000,8.81099,8.91972,8.68251,8.85577,45807.355592648,0
+CWCO.US,D,20170130,000000,8.85577,8.85577,8.68251,8.68251,39093.327724889,0
+CWCO.US,D,20170131,000000,8.64,8.87732,8.5982,8.85577,59229.340778559,0
+CWCO.US,D,20170201,000000,8.81099,8.89877,8.64,8.72699,52374.67851152,0
+CWCO.US,D,20170202,000000,8.64,8.74893,8.62015,8.64,48687.831382208,0
+CWCO.US,D,20170203,000000,8.64,8.85577,8.5982,8.81099,67316.324616262,0
+CWCO.US,D,20170206,000000,8.77008,8.85577,8.68251,8.77008,31425.211810219,0
+CWCO.US,D,20170207,000000,8.81099,8.85577,8.68251,8.81099,53925.703936667,0
+CWCO.US,D,20170208,000000,8.77008,8.83838,8.72699,8.72699,62049.111072025,0
+CWCO.US,D,20170209,000000,8.64,8.77008,8.64,8.77008,42515.094187933,0
+CWCO.US,D,20170210,000000,8.81099,8.98347,8.77008,8.89877,55087.202428558,0
+CWCO.US,D,20170213,000000,8.85577,8.98347,8.81099,8.89877,69860.89666078,0
+CWCO.US,D,20170214,000000,8.89877,9.15515,8.85577,9.02804,80999.343435367,0
+CWCO.US,D,20170215,000000,9.02804,9.39355,8.94126,9.37299,171356.43909329,0
+CWCO.US,D,20170216,000000,9.28601,9.37299,9.24253,9.32683,50554.525387032,0
+CWCO.US,D,20170217,000000,9.32683,9.32683,9.15515,9.20013,73415.203456959,0
+CWCO.US,D,20170221,000000,9.11295,9.19913,8.98347,9.07064,50069.893176565,0
+CWCO.US,D,20170222,000000,9.07064,9.37299,8.94126,9.37299,94280.694221999,0
+CWCO.US,D,20170223,000000,9.37299,9.37299,9.04871,9.15515,58953.13077134,0
+CWCO.US,D,20170224,000000,9.07064,9.15515,8.89877,8.89877,73126.852350522,0
+CWCO.US,D,20170227,000000,8.89877,9.02804,8.89877,9.02804,63599.124738905,0
+CWCO.US,D,20170228,000000,8.94126,9.02804,8.88947,8.89877,55835.903547024,0
+CWCO.US,D,20170301,000000,8.94126,9.02804,8.89877,8.89877,51905.222675076,0
+CWCO.US,D,20170302,000000,8.89877,9.28601,8.89877,9.24253,83885.889774535,0
+CWCO.US,D,20170303,000000,9.32683,9.32683,9.11295,9.24253,94500.245766198,0
+CWCO.US,D,20170306,000000,9.15515,9.15515,8.89877,8.94126,41393.054268503,0
+CWCO.US,D,20170307,000000,8.89877,9.0231,8.89877,8.89877,53919.633387058,0
+CWCO.US,D,20170308,000000,8.94126,8.96103,8.87732,8.89877,65378.807532664,0
+CWCO.US,D,20170309,000000,8.89877,8.94126,8.87732,8.89877,53210.390841051,0
+CWCO.US,D,20170310,000000,8.94126,8.96103,8.89877,8.89877,49180.55765882,0
+CWCO.US,D,20170313,000000,8.91972,8.97892,8.81099,8.85577,85553.267400526,0
+CWCO.US,D,20170314,000000,8.85577,9.06016,8.68251,8.94126,58678.944280659,0
+CWCO.US,D,20170315,000000,8.94126,9.17976,8.91972,9.15515,53249.84941351,0
+CWCO.US,D,20170316,000000,9.02804,9.28601,9.02804,9.07064,59896.089477301,0
+CWCO.US,D,20170317,000000,8.89877,9.11295,8.72699,9.11295,130702.98011884,0
+CWCO.US,D,20170320,000000,9.11295,9.11295,9.02804,9.07064,45041.454583623,0
+CWCO.US,D,20170321,000000,9.02804,9.1769,9.02804,9.11295,102784.5224662,0
+CWCO.US,D,20170322,000000,9.07064,9.20013,9.07064,9.11295,60833.98939192,0
+CWCO.US,D,20170323,000000,9.07064,9.37299,9.07064,9.37299,98177.987071096,0
+CWCO.US,D,20170324,000000,9.37299,9.58529,9.28601,9.45582,125371.01404544,0
+CWCO.US,D,20170327,000000,9.45582,9.67227,9.41529,9.67227,89492.042338619,0
+CWCO.US,D,20170328,000000,9.58529,9.88675,9.58529,9.84425,102428.38355579,0
+CWCO.US,D,20170329,000000,9.75628,9.75628,9.67227,9.67227,46768.525947436,0
+CWCO.US,D,20170330,000000,9.69303,9.91047,9.65053,9.91047,80228.383635001,0
+CWCO.US,D,20170331,000000,9.82251,10.2999,9.80372,10.0834,146523.84415866,0
+CWCO.US,D,20170403,000000,10.0834,10.2139,9.86797,10.1269,99495.296336289,0
+CWCO.US,D,20170404,000000,10.0834,10.0834,9.95197,10.04,38889.964312981,0
+CWCO.US,D,20170405,000000,10.04,10.2999,9.97574,9.99642,94808.832037997,0
+CWCO.US,D,20170406,000000,9.95197,9.99642,9.69303,9.95197,59895.077719033,0
+CWCO.US,D,20170407,000000,9.82251,10.0834,9.82251,9.95197,57868.525907833,0
+CWCO.US,D,20170410,000000,9.82251,9.99642,9.73849,9.86797,45820.508450135,0
+CWCO.US,D,20170411,000000,9.86797,10.2139,9.82251,10.0834,58540.333397916,0
+CWCO.US,D,20170412,000000,10.04,10.1457,9.91047,10.0834,81991.87829647,0
+CWCO.US,D,20170413,000000,10.04,10.0646,9.69303,9.73849,51716.023878923,0
+CWCO.US,D,20170417,000000,9.69303,9.86797,9.56354,9.86797,92484.823295948,0
+CWCO.US,D,20170418,000000,9.78099,9.86797,9.65053,9.69303,36942.329646701,0
+CWCO.US,D,20170419,000000,9.69303,9.73849,9.60704,9.69303,41418.348225207,0
+CWCO.US,D,20170420,000000,9.65053,9.78099,9.60704,9.73849,64239.567722674,0
+CWCO.US,D,20170421,000000,9.69303,9.86797,9.69303,9.78099,48368.115769457,0
+CWCO.US,D,20170424,000000,9.78099,10.0834,9.73849,9.99642,56548.181367835,0
+CWCO.US,D,20170425,000000,10.04,10.2999,9.89071,10.2999,105369.56484145,0
+CWCO.US,D,20170426,000000,10.2999,10.3444,10.0004,10.2999,99302.050507063,0
+CWCO.US,D,20170427,000000,10.2999,10.4294,10.2139,10.3444,75236.368339714,0
+CWCO.US,D,20170428,000000,10.2999,10.3849,10.1269,10.2139,70768.443827353,0
+CWCO.US,D,20170501,000000,10.2999,10.2999,10.0834,10.2564,68170.248594621,0
+CWCO.US,D,20170502,000000,10.2999,10.3444,10.1704,10.2139,45295.405908941,0
+CWCO.US,D,20170503,000000,10.1704,10.3444,10.1704,10.2564,52753.076103826,0
+CWCO.US,D,20170504,000000,10.2564,10.2999,10.2139,10.2999,46833.278476601,0
+CWCO.US,D,20170505,000000,10.2139,10.2999,10.1704,10.2564,34493.874637663,0
+CWCO.US,D,20170508,000000,10.2999,10.3849,10.2139,10.2999,49078.370073731,0
+CWCO.US,D,20170509,000000,10.3444,10.3849,9.99642,10.0834,69337.817636122,0
+CWCO.US,D,20170510,000000,10.04,10.0834,9.60704,9.95197,64130.297829708,0
+CWCO.US,D,20170511,000000,10.3444,10.3849,10.04,10.3444,92207.601530462,0
+CWCO.US,D,20170512,000000,10.2564,10.3444,9.95197,9.95197,64382.225638489,0
+CWCO.US,D,20170515,000000,9.86797,10.2564,9.82744,10.2139,41122.914810894,0
+CWCO.US,D,20170516,000000,10.1704,10.3444,10.0834,10.1704,78308.066441962,0
+CWCO.US,D,20170517,000000,10.0834,10.2564,9.95197,10.1269,108057.80656005,0
+CWCO.US,D,20170518,000000,9.99642,10.2139,9.99642,10.0834,84552.638473278,0
+CWCO.US,D,20170519,000000,10.04,10.2327,10.04,10.2139,53849.822066552,0
+CWCO.US,D,20170522,000000,10.1704,10.2564,10.04,10.0834,46739.184957659,0
+CWCO.US,D,20170523,000000,10.1269,10.1269,10.031,10.0626,38990.128381533,0
+CWCO.US,D,20170524,000000,10.04,10.1704,10.04,10.1269,23230.981596086,0
+CWCO.US,D,20170525,000000,10.1704,10.2999,10.1655,10.1704,44965.572713508,0
+CWCO.US,D,20170526,000000,10.2139,10.2564,10.1269,10.2139,32859.885034523,0
+CWCO.US,D,20170530,000000,10.2564,10.2999,10.1704,10.2139,26445.33761415,0
+CWCO.US,D,20170531,000000,10.1704,10.2999,10.1704,10.2564,46466.010225246,0
+CWCO.US,D,20170601,000000,10.2999,10.4294,10.2525,10.4294,76344.24364339,0
+CWCO.US,D,20170602,000000,10.3444,11.2092,10.3444,11.1648,196996.41712597,0
+CWCO.US,D,20170605,000000,11.2517,11.2517,11.0392,11.1648,80680.639580886,0
+CWCO.US,D,20170606,000000,11.0343,11.0807,10.4294,10.5589,126150.06791196,0
+CWCO.US,D,20170607,000000,10.4738,10.7763,10.4738,10.6033,48277.057525319,0
+CWCO.US,D,20170608,000000,10.5154,10.8188,10.3444,10.6893,59455.974630635,0
+CWCO.US,D,20170609,000000,10.7318,11.0343,10.6893,10.9048,62419.414598186,0
+CWCO.US,D,20170612,000000,10.9048,11.2517,10.9048,11.2517,108491.8508571,0
+CWCO.US,D,20170613,000000,11.2517,11.2715,11.0758,11.0807,68548.646186928,0
+CWCO.US,D,20170614,000000,11.0807,11.2092,10.7318,10.8613,68172.272111158,0
+CWCO.US,D,20170615,000000,10.8188,11.0095,10.7763,10.9048,39479.81938334,0
+CWCO.US,D,20170616,000000,10.8613,10.971,10.6893,10.7318,125109.98041225,0
+CWCO.US,D,20170619,000000,10.7763,10.7763,10.4738,10.6033,83539.868446812,0
+CWCO.US,D,20170620,000000,10.6468,10.6893,10.4026,10.5154,36644.872715851,0
+CWCO.US,D,20170621,000000,10.5361,10.6419,10.4026,10.4738,57111.730723221,0
+CWCO.US,D,20170622,000000,10.4738,10.5589,10.3226,10.4294,27544.107093413,0
+CWCO.US,D,20170623,000000,10.4294,10.5993,10.3849,10.5154,72897.183223641,0
+CWCO.US,D,20170626,000000,10.4294,10.7239,10.4294,10.5154,36696.472387529,0
+CWCO.US,D,20170627,000000,10.5154,10.6468,10.2179,10.5154,59275.881658896,0
+CWCO.US,D,20170628,000000,10.6033,10.8188,10.4709,10.7318,46318.293518089,0
+CWCO.US,D,20170629,000000,10.7101,10.7101,10.4926,10.5796,41384.960202357,0
+CWCO.US,D,20170630,000000,10.6656,10.9285,10.4511,10.8,102061.11530444,0
+CWCO.US,D,20170703,000000,10.8,11.0629,10.6231,11.058,39528.383780214,0
+CWCO.US,D,20170705,000000,11.058,11.0698,10.6893,10.9285,67357.806705258,0
+CWCO.US,D,20170706,000000,10.9285,10.9285,10.5391,10.7536,37406.726691804,0
+CWCO.US,D,20170707,000000,10.8416,11.2764,10.7763,11.0145,100041.64580112,0
+CWCO.US,D,20170710,000000,10.9719,11.0145,10.6656,10.7536,35172.764435623,0
+CWCO.US,D,20170711,000000,10.7101,10.7763,10.6231,10.7536,27359.967088601,0
+CWCO.US,D,20170712,000000,10.8,11.146,10.8,11.058,52641.782694324,0
+CWCO.US,D,20170713,000000,11.058,11.146,10.8366,10.9719,31952.33786795,0
+CWCO.US,D,20170714,000000,11.058,11.232,11.0145,11.0827,43860.732684636,0
+CWCO.US,D,20170717,000000,11.146,11.2764,11.058,11.2764,52071.151031061,0
+CWCO.US,D,20170718,000000,11.2764,11.2764,10.9719,11.232,53885.233605939,0
+CWCO.US,D,20170719,000000,11.146,11.3417,11.146,11.232,54797.839563853,0
+CWCO.US,D,20170720,000000,11.2764,11.2764,11.058,11.146,57223.024132722,0
+CWCO.US,D,20170721,000000,11.232,11.2764,11.146,11.232,43293.136296178,0
+CWCO.US,D,20170724,000000,11.1894,11.1894,10.9285,11.058,45719.332623315,0
+CWCO.US,D,20170725,000000,11.058,11.3199,11.0145,11.1894,54491.276808589,0
+CWCO.US,D,20170726,000000,11.1894,11.4019,11.058,11.1024,65629.723583177,0
+CWCO.US,D,20170727,000000,11.058,11.3199,10.884,11.058,83400.2458058,0
+CWCO.US,D,20170728,000000,11.0145,11.223,10.9285,11.1024,45305.523491623,0
+CWCO.US,D,20170731,000000,11.058,11.2972,10.9897,11.232,55401.859249967,0
+CWCO.US,D,20170801,000000,11.1894,11.4069,11.146,11.3199,119202.32388424,0
+CWCO.US,D,20170802,000000,11.232,11.2764,11.0343,11.058,22757.47872657,0
+CWCO.US,D,20170803,000000,11.1024,11.146,10.9285,11.058,68145.966396185,0
+CWCO.US,D,20170804,000000,10.9719,11.1894,10.9719,11.146,65531.583031162,0
+CWCO.US,D,20170807,000000,11.1894,11.3199,11.1024,11.146,39108.504098912,0
+CWCO.US,D,20170808,000000,11.146,11.2764,11.1024,11.146,26126.633759668,0
+CWCO.US,D,20170809,000000,11.1024,11.1894,11.0145,11.0145,31653.869178832,0
+CWCO.US,D,20170810,000000,10.884,10.9285,10.7101,10.7536,45705.168007561,0
+CWCO.US,D,20170811,000000,10.8416,10.8909,10.5351,10.7536,91548.946897864,0
+CWCO.US,D,20170814,000000,10.7101,11.0145,10.7101,10.884,41651.052626893,0
+CWCO.US,D,20170815,000000,10.8416,10.884,10.7536,10.8,38191.851107925,0
+CWCO.US,D,20170816,000000,10.7536,10.884,10.6656,10.7101,40142.52104901,0
+CWCO.US,D,20170817,000000,10.6656,10.7536,10.4036,10.4036,73992.917428099,0
+CWCO.US,D,20170818,000000,10.3602,10.8416,10.3602,10.8416,43939.649829556,0
+CWCO.US,D,20170821,000000,10.7101,10.884,10.6893,10.884,39453.513668367,0
+CWCO.US,D,20170822,000000,10.8416,10.9058,10.8,10.884,63315.832423809,0
+CWCO.US,D,20170823,000000,10.8416,10.8416,10.6656,10.7536,42416.953635918,0
+CWCO.US,D,20170824,000000,10.7536,10.8,10.7101,10.7536,20981.842965883,0
+CWCO.US,D,20170825,000000,10.7101,10.7101,10.2297,10.2742,126799.61672014,0
+CWCO.US,D,20170828,000000,10.2297,10.4511,10.2297,10.2742,32801.203054968,0
+CWCO.US,D,20170829,000000,10.2297,10.3197,10.1012,10.1437,38719.988923924,0
+CWCO.US,D,20170830,000000,10.1012,10.5796,10.0588,10.5351,46875.772323865,0
+CWCO.US,D,20170831,000000,10.5351,10.7101,10.3829,10.4036,40295.296547508,0
+CWCO.US,D,20170901,000000,10.4511,10.6656,10.2297,10.4926,35048.318168635,0
+CWCO.US,D,20170905,000000,10.4926,10.6231,10.3602,10.4511,31016.461469867,0
+CWCO.US,D,20170906,000000,10.4511,10.6656,10.3602,10.5796,30392.20661839,0
+CWCO.US,D,20170907,000000,10.5796,10.5796,10.3177,10.3602,43098.878708683,0
+CWCO.US,D,20170908,000000,10.2742,10.4718,10.2742,10.4036,28167.350186623,0
+CWCO.US,D,20170911,000000,10.4511,10.4511,10.3197,10.4511,80899.179366816,0
+CWCO.US,D,20170912,000000,10.4511,10.6745,10.4511,10.5796,58311.676029303,0
+CWCO.US,D,20170913,000000,10.5351,10.7536,10.5351,10.6231,43013.891014155,0
+CWCO.US,D,20170914,000000,10.5796,10.7536,10.5351,10.6231,35005.824321371,0
+CWCO.US,D,20170915,000000,10.6231,11.0145,10.4926,10.884,123193.71025229,0
+CWCO.US,D,20170918,000000,10.9285,11.0145,10.6656,10.884,52331.172905987,0
+CWCO.US,D,20170919,000000,10.884,11.0145,10.714,10.9719,42379.518579995,0
+CWCO.US,D,20170920,000000,10.9285,10.9719,10.8,10.8416,57523.516338377,0
+CWCO.US,D,20170921,000000,10.884,10.9523,10.7536,10.8416,51712.988604119,0
+CWCO.US,D,20170922,000000,10.8,11.0145,10.8,10.9719,38501.449137993,0
+CWCO.US,D,20170925,000000,10.9719,11.1024,10.9157,11.058,71712.414291582,0
+CWCO.US,D,20170926,000000,11.1024,11.6708,10.9285,11.5374,127854.88059387,0
+CWCO.US,D,20170927,000000,11.5374,11.7547,11.232,11.4504,156624.22695007,0
+CWCO.US,D,20170928,000000,11.3199,11.4069,11.1024,11.2764,60695.378509177,0
+CWCO.US,D,20170929,000000,11.3397,11.3397,11.1618,11.2072,42805.468810906,0
+CWCO.US,D,20171002,000000,11.3397,11.3831,11.1192,11.3831,66256.001951192,0
+CWCO.US,D,20171003,000000,11.3831,11.3979,11.2942,11.3831,42810.527602247,0
+CWCO.US,D,20171004,000000,11.3831,11.4029,11.2072,11.3397,37043.505473521,0
+CWCO.US,D,20171005,000000,11.3831,11.3831,11.2507,11.3595,40714.164470541,0
+CWCO.US,D,20171006,000000,11.2942,11.4029,11.0303,11.3831,47406.945414669,0
+CWCO.US,D,20171009,000000,11.3397,11.3397,11.2507,11.2942,24346.950965908,0
+CWCO.US,D,20171010,000000,11.3397,11.3831,11.1618,11.3397,25631.883966519,0
+CWCO.US,D,20171011,000000,11.2942,11.3831,11.2942,11.2942,32252.830073604,0
+CWCO.US,D,20171012,000000,11.2507,11.3831,11.2072,11.3397,23607.355671856,0
+CWCO.US,D,20171013,000000,11.3595,11.3931,11.2072,11.3397,30796.909925669,0
+CWCO.US,D,20171016,000000,11.2507,11.3831,11.2507,11.3397,30782.745309913,0
+CWCO.US,D,20171017,000000,11.3397,11.3831,11.1618,11.2942,45487.639979899,0
+CWCO.US,D,20171018,000000,11.3397,11.3831,11.2072,11.2507,30103.855511953,0
+CWCO.US,D,20171019,000000,11.2507,11.3831,11.2072,11.3831,28324.172718193,0
+CWCO.US,D,20171020,000000,11.3397,11.4691,11.2507,11.2942,59790.866617409,0
+CWCO.US,D,20171023,000000,11.2942,11.2942,10.8593,11.0768,34967.377507179,0
+CWCO.US,D,20171024,000000,11.1192,11.1192,10.7684,10.8128,29484.659451816,0
+CWCO.US,D,20171025,000000,10.8544,10.9671,10.5955,10.7684,22835.384113221,0
+CWCO.US,D,20171026,000000,10.7684,10.9463,10.5489,10.8989,54452.829994398,0
+CWCO.US,D,20171027,000000,10.8464,11.1292,10.7249,11.1192,189917.14452338,0
+CWCO.US,D,20171030,000000,11.2072,11.2072,10.8989,10.9671,34556.603650291,0
+CWCO.US,D,20171031,000000,11.0303,11.1192,10.7466,10.7684,39658.900596811,0
+CWCO.US,D,20171101,000000,10.7684,10.8544,9.89267,10.1121,95082.006770411,0
+CWCO.US,D,20171102,000000,10.0242,10.5055,10.0242,10.464,74786.135910366,0
+CWCO.US,D,20171103,000000,10.373,10.464,10.2959,10.3335,38489.308038776,0
+CWCO.US,D,20171106,000000,10.3335,10.5055,10.2011,10.2425,37083.975804249,0
+CWCO.US,D,20171107,000000,10.2861,10.373,10.0242,10.2425,40251.790941975,0
+CWCO.US,D,20171108,000000,10.2011,10.2011,9.98161,10.0686,34647.661894428,0
+CWCO.US,D,20171109,000000,9.98161,10.2199,9.98161,10.0904,33008.613499948,0
+CWCO.US,D,20171110,000000,10.0242,10.2861,9.98161,9.98161,27056.439608142,0
+CWCO.US,D,20171113,000000,10.0242,10.3335,9.80471,10.2861,66372.354152034,0
+CWCO.US,D,20171114,000000,10.2011,10.5055,10.1566,10.464,45569.592399622,0
+CWCO.US,D,20171115,000000,10.464,10.5955,10.3651,10.5055,45965.189882487,0
+CWCO.US,D,20171116,000000,10.5489,10.7694,10.5489,10.6804,34392.698810843,0
+CWCO.US,D,20171117,000000,10.5955,11.1192,10.5539,10.9463,63947.169583164,0
+CWCO.US,D,20171120,000000,10.8544,11.2072,10.7684,11.1618,71713.42604985,0
+CWCO.US,D,20171121,000000,11.2072,11.5572,10.8208,11.5572,94138.036306182,0
+CWCO.US,D,20171122,000000,11.5126,11.5572,11.3199,11.4691,43053.349586615,0
+CWCO.US,D,20171124,000000,11.4691,11.7745,11.3397,11.5996,27199.097523958,0
+CWCO.US,D,20171127,000000,11.7311,12.2144,11.2942,11.3397,99506.425677239,0
+CWCO.US,D,20171128,000000,11.3397,11.6441,11.2942,11.5996,37868.088462101,0
+CWCO.US,D,20171129,000000,11.5996,12.0375,11.5126,11.907,47198.523211421,0
+CWCO.US,D,20171130,000000,11.9524,11.9524,11.4691,11.5126,87152.857222546,0
+CWCO.US,D,20171201,000000,11.4691,11.5996,11.1618,11.5126,65166.338296343,0
+CWCO.US,D,20171204,000000,11.5572,11.7745,11.5572,11.5996,50211.539334113,0
+CWCO.US,D,20171205,000000,11.5126,11.821,11.2942,11.5126,52944.298416515,0
+CWCO.US,D,20171206,000000,11.5996,11.5996,11.2942,11.3397,40831.528429653,0
+CWCO.US,D,20171207,000000,11.3397,11.5996,11.2942,11.3831,24499.726464406,0
+CWCO.US,D,20171208,000000,11.3831,11.6441,11.0768,11.5572,93240.606722291,0
+CWCO.US,D,20171211,000000,11.6441,11.6441,11.3397,11.4247,25992.069909998,0
+CWCO.US,D,20171212,000000,11.4247,11.4247,11.1836,11.228,38769.565079066,0
+CWCO.US,D,20171213,000000,11.2507,11.3397,11.1192,11.2507,28890.757348383,0
+CWCO.US,D,20171214,000000,11.1618,11.2507,10.9463,10.9463,27724.200065153,0
+CWCO.US,D,20171215,000000,10.8989,11.2072,10.6804,10.7249,176692.45219977,0
+CWCO.US,D,20171218,000000,10.6804,11.1618,10.6804,11.0768,49235.192605303,0
+CWCO.US,D,20171219,000000,11.0303,11.5572,10.7684,11.0303,66386.51876779,0
+CWCO.US,D,20171220,000000,10.9879,11.1618,10.8544,10.8989,172326.71527249,0
+CWCO.US,D,20171221,000000,10.9463,11.5344,10.9463,11.1618,54616.734833846,0
+CWCO.US,D,20171222,000000,11.2072,11.4691,10.9879,11.0303,30415.477058558,0
+CWCO.US,D,20171226,000000,10.9463,11.2507,10.8128,10.9879,24747.607240115,0
+CWCO.US,D,20171227,000000,10.9879,11.4691,10.9879,11.2072,36387.886115728,0
+CWCO.US,D,20171228,000000,11.2072,11.3831,11.1192,11.2507,30438.747498726,0
+CWCO.US,D,20171229,000000,11.2942,11.2942,10.9879,11.0303,62421.438114723,0
+CWCO.US,D,20180102,000000,11.2873,11.2942,10.9789,11.1104,65092.479942764,0
+CWCO.US,D,20180103,000000,11.1104,11.1104,10.9354,10.9354,111643.47786254,0
+CWCO.US,D,20180104,000000,10.9789,11.1548,10.888,11.0669,92177.248782416,0
+CWCO.US,D,20180105,000000,11.0669,11.4632,11.0669,11.3317,65342.384235009,0
+CWCO.US,D,20180108,000000,11.2873,11.3763,11.0669,11.2428,65310.007970426,0
+CWCO.US,D,20180109,000000,11.2873,11.4187,11.2171,11.3763,35619.961590167,0
+CWCO.US,D,20180110,000000,11.3763,11.4187,11.1994,11.2873,23930.106559411,0
+CWCO.US,D,20180111,000000,11.2428,11.4187,11.1548,11.3763,35620.973348435,0
+CWCO.US,D,20180112,000000,11.3763,11.6392,11.1994,11.4632,57199.753692554,0
+CWCO.US,D,20180116,000000,11.4632,11.7706,11.4187,11.6392,60076.18244904,0
+CWCO.US,D,20180117,000000,11.6392,11.6846,11.4187,11.4632,32200.218643659,0
+CWCO.US,D,20180118,000000,11.4187,11.5956,11.3763,11.4187,67289.007143021,0
+CWCO.US,D,20180119,000000,11.4187,11.6846,11.3763,11.5096,66359.201294547,0
+CWCO.US,D,20180122,000000,11.4632,11.6846,11.4632,11.5956,41653.076143429,0
+CWCO.US,D,20180123,000000,11.5956,11.7706,11.5096,11.5956,25551.955063331,0
+CWCO.US,D,20180124,000000,11.5532,11.6392,11.4632,11.5532,39236.997398973,0
+CWCO.US,D,20180125,000000,11.5532,11.8596,11.5532,11.6392,34324.911006874,0
+CWCO.US,D,20180126,000000,11.6392,11.7271,11.5532,11.6392,32147.607213712,0
+CWCO.US,D,20180129,000000,11.6392,11.8596,11.5956,11.8181,37550.396365888,0
+CWCO.US,D,20180130,000000,11.8181,11.9494,11.6846,11.8596,52046.868832624,0
+CWCO.US,D,20180131,000000,11.8181,11.8596,11.6392,11.8181,74490.702496052,0
+CWCO.US,D,20180201,000000,11.8596,11.992,11.5956,11.6392,51730.188494678,0
+CWCO.US,D,20180202,000000,11.5956,11.7706,11.2428,11.2428,64005.85156272,0
+CWCO.US,D,20180205,000000,11.2428,11.3841,10.7575,10.7575,86954.552601979,0
+CWCO.US,D,20180206,000000,10.6685,10.9354,10.5767,10.805,112254.57985652,0
+CWCO.US,D,20180207,000000,10.8464,11.0669,10.8464,10.9354,38037.05209289,0
+CWCO.US,D,20180208,000000,11.0214,11.1104,10.8464,11.0214,55994.749595131,0
+CWCO.US,D,20180209,000000,11.1104,11.3763,10.805,11.0669,79597.046475646,0
+CWCO.US,D,20180212,000000,11.1104,11.221,10.805,10.8238,85739.430921874,0
+CWCO.US,D,20180213,000000,10.7575,11.1994,10.7575,11.1104,63561.689682981,0
+CWCO.US,D,20180214,000000,11.1104,11.3763,10.9789,11.1104,35238.528723056,0
+CWCO.US,D,20180215,000000,11.0669,11.2428,11.0214,11.1994,32306.453261819,0
+CWCO.US,D,20180216,000000,11.2428,11.5956,11.1153,11.4632,45292.370634136,0
+CWCO.US,D,20180220,000000,11.4632,11.4632,11.1994,11.3763,53204.320291442,0
+CWCO.US,D,20180221,000000,11.4187,11.4632,11.2873,11.2873,20340.388223845,0
+CWCO.US,D,20180222,000000,11.3763,11.4632,11.2428,11.4187,21411.840229867,0
+CWCO.US,D,20180223,000000,11.4187,11.4632,11.2873,11.4187,38762.482771189,0
+CWCO.US,D,20180226,000000,11.4632,11.6392,11.3763,11.5532,28068.19787634,0
+CWCO.US,D,20180227,000000,11.5532,11.6846,11.4632,11.5956,27194.038732616,0
+CWCO.US,D,20180228,000000,11.5532,11.5532,11.0669,11.0669,43371.041682829,0
+CWCO.US,D,20180301,000000,11.1104,11.3763,11.1044,11.1994,32765.791515581,0
+CWCO.US,D,20180302,000000,11.1994,11.3763,11.1104,11.1994,18769.127633334,0
+CWCO.US,D,20180305,000000,11.2428,11.4632,11.1994,11.3763,35771.725330396,0
+CWCO.US,D,20180306,000000,11.4187,11.4187,11.1994,11.2873,19948.837774053,0
+CWCO.US,D,20180307,000000,11.2873,11.4187,11.2428,11.4187,23154.087967703,0
+CWCO.US,D,20180308,000000,11.4187,11.5532,11.2873,11.5532,44483.975777846,0
+CWCO.US,D,20180309,000000,11.5956,11.904,11.4187,11.904,38727.071231801,0
+CWCO.US,D,20180312,000000,11.904,12.0236,11.7321,11.9494,37934.864507803,0
+CWCO.US,D,20180313,000000,11.9494,12.0355,11.649,11.904,45133.524586029,0
+CWCO.US,D,20180314,000000,11.9494,12.2559,11.8516,12.2144,69435.958188137,0
+CWCO.US,D,20180315,000000,12.2559,13.1376,12.2559,13.0496,75366.885156311,0
+CWCO.US,D,20180316,000000,13.1376,13.1376,12.7036,12.7847,93265.900678996,0
+CWCO.US,D,20180319,000000,12.6117,12.8766,12.3014,12.7847,59277.905175433,0
+CWCO.US,D,20180320,000000,12.6986,12.9635,12.4338,12.6986,53993.491740636,0
+CWCO.US,D,20180321,000000,12.6532,12.6532,12.3468,12.4338,29822.586713394,0
+CWCO.US,D,20180322,000000,12.3468,12.9181,12.3468,12.7432,56804.156209689,0
+CWCO.US,D,20180323,000000,12.7847,13.096,12.4338,13.0071,175816.26953951,0
+CWCO.US,D,20180326,000000,13.1376,13.1376,12.3468,12.5653,72761.607615703,0
+CWCO.US,D,20180327,000000,12.4783,12.7847,12.3893,12.5653,40575.553587798,0
+CWCO.US,D,20180328,000000,12.5217,13.1376,12.5217,13.0496,71011.265811721,0
+CWCO.US,D,20180329,000000,13.2196,13.6209,12.6878,12.9083,101609.87111682,0
+CWCO.US,D,20180402,000000,12.7748,12.9547,11.8457,11.9782,78273.666660843,0
+CWCO.US,D,20180403,000000,12.0206,12.1541,11.7993,11.8457,47390.757282378,0
+CWCO.US,D,20180404,000000,11.7993,12.1995,11.7993,12.1995,58120.453716614,0
+CWCO.US,D,20180405,000000,12.1995,12.244,12.0206,12.1541,31158.107627415,0
+CWCO.US,D,20180406,000000,12.1106,12.2866,11.9782,12.0206,36676.237222165,0
+CWCO.US,D,20180409,000000,12.0671,12.2866,12.0671,12.0671,43097.866950415,0
+CWCO.US,D,20180410,000000,12.1995,12.3755,11.8882,11.9317,57835.137884983,0
+CWCO.US,D,20180411,000000,11.9317,12.1995,11.8457,12.1106,25956.65837061,0
+CWCO.US,D,20180412,000000,12.1106,12.332,12.1106,12.1995,34608.203321969,0
+CWCO.US,D,20180413,000000,12.1995,12.244,12.0622,12.0671,24167.869752437,0
+CWCO.US,D,20180416,000000,12.0671,12.3755,12.0671,12.2866,33077.413062186,0
+CWCO.US,D,20180417,000000,12.244,12.9083,12.244,12.8657,50762.947590281,0
+CWCO.US,D,20180418,000000,12.8203,12.9547,12.6404,12.7748,60907.847745499,0
+CWCO.US,D,20180419,000000,12.5999,12.8203,12.332,12.5079,43836.4504862,0
+CWCO.US,D,20180420,000000,12.4654,13.0862,12.421,12.6878,77232.567402867,0
+CWCO.US,D,20180423,000000,12.6878,13.0772,12.4101,12.5079,37941.94681568,0
+CWCO.US,D,20180424,000000,12.5543,12.8203,12.244,12.7313,62747.224277082,0
+CWCO.US,D,20180425,000000,12.7748,12.8657,12.5543,12.7313,52616.488737618,0
+CWCO.US,D,20180426,000000,12.8203,12.8657,12.421,12.5079,45398.605252297,0
+CWCO.US,D,20180427,000000,12.6404,12.6967,12.5079,12.5999,46771.561222241,0
+CWCO.US,D,20180430,000000,12.1995,12.6404,12.1995,12.5543,40980.256895078,0
+CWCO.US,D,20180501,000000,12.5543,12.6404,12.421,12.5999,29531.200332153,0
+CWCO.US,D,20180502,000000,12.5999,12.5999,12.4654,12.4654,34294.558258828,0
+CWCO.US,D,20180503,000000,12.4654,12.5999,12.332,12.4654,34838.884207118,0
+CWCO.US,D,20180504,000000,12.244,12.4654,11.8882,11.9782,73199.698945832,0
+CWCO.US,D,20180507,000000,11.9782,12.0206,11.1776,11.222,126345.33725772,0
+CWCO.US,D,20180508,000000,11.2675,11.9782,11.2675,11.8457,85143.505301905,0
+CWCO.US,D,20180509,000000,11.9317,11.9317,11.5344,11.7547,78295.925342744,0
+CWCO.US,D,20180510,000000,11.7547,11.9782,11.7113,11.8457,33131.036250401,0
+CWCO.US,D,20180511,000000,11.8882,12.3755,11.7993,12.332,37062.728880617,0
+CWCO.US,D,20180514,000000,12.3755,12.3755,11.5758,11.5758,44946.349306412,0
+CWCO.US,D,20180515,000000,11.5344,11.7547,11.4049,11.6224,43223.324975672,0
+CWCO.US,D,20180516,000000,11.6678,12.6117,11.4899,11.7547,63812.605733494,0
+CWCO.US,D,20180517,000000,11.7547,11.7993,11.312,11.6224,68105.496065457,0
+CWCO.US,D,20180518,000000,11.7113,11.7113,11.222,11.312,61689.936886816,0
+CWCO.US,D,20180521,000000,11.4444,11.4919,11.0896,11.1776,106297.34717339,0
+CWCO.US,D,20180522,000000,11.0896,11.5758,11.0896,11.5344,57076.319183834,0
+CWCO.US,D,20180523,000000,11.4899,11.7073,11.3555,11.3999,61647.443039551,0
+CWCO.US,D,20180524,000000,11.3999,11.6224,11.3999,11.5758,31776.291929284,0
+CWCO.US,D,20180525,000000,11.6678,11.6678,11.5344,11.5758,26289.526840848,0
+CWCO.US,D,20180529,000000,11.5344,11.6224,11.4899,11.5344,27017.99279395,0
+CWCO.US,D,20180530,000000,11.5758,11.7993,11.5344,11.6895,61563.46710329,0
+CWCO.US,D,20180531,000000,11.6678,11.8457,11.6579,11.6678,34952.201133156,0
+CWCO.US,D,20180601,000000,11.6678,11.7993,11.5384,11.6678,31243.095321944,0
+CWCO.US,D,20180604,000000,11.7547,11.7547,11.4217,11.4444,32309.488536624,0
+CWCO.US,D,20180605,000000,11.4899,12.0206,11.312,11.3555,38413.42616866,0
+CWCO.US,D,20180606,000000,11.3555,11.4899,11.1776,11.222,44614.492594444,0
+CWCO.US,D,20180607,000000,11.222,11.2675,11.136,11.2675,19849.68546377,0
+CWCO.US,D,20180608,000000,11.222,11.3555,11.2142,11.2675,29333.907469855,0
+CWCO.US,D,20180611,000000,11.312,11.4444,11.136,11.222,29931.856606359,0
+CWCO.US,D,20180612,000000,11.1776,11.4899,11.1776,11.222,19132.348851618,0
+CWCO.US,D,20180613,000000,11.3555,11.5758,11.2675,11.3999,58707.273512168,0
+CWCO.US,D,20180614,000000,11.3555,11.5344,11.2655,11.5344,27424.719617766,0
+CWCO.US,D,20180615,000000,11.5758,11.5758,11.3743,11.5344,46449.822092954,0
+CWCO.US,D,20180618,000000,11.4899,11.6678,11.3347,11.4899,32640.333490324,0
+CWCO.US,D,20180619,000000,11.4899,11.6224,11.3555,11.4899,26122.586726596,0
+CWCO.US,D,20180620,000000,11.4899,11.5758,11.4444,11.4899,47401.886623328,0
+CWCO.US,D,20180621,000000,11.4444,11.4919,11.312,11.312,54213.043284835,0
+CWCO.US,D,20180622,000000,11.312,11.5758,11.312,11.4899,196205.22216023,0
+CWCO.US,D,20180625,000000,11.4444,11.6224,11.4444,11.5758,54248.454824221,0
+CWCO.US,D,20180626,000000,11.5758,11.6678,11.4444,11.4899,54597.51142675,0
+CWCO.US,D,20180627,000000,11.4899,11.5344,11.3555,11.4444,26650.724542594,0
+CWCO.US,D,20180628,000000,11.4899,11.5758,11.3999,11.5344,25460.896819193,0
+CWCO.US,D,20180629,000000,11.481,11.568,11.3001,11.5245,44148.072032804,0
+CWCO.US,D,20180702,000000,11.5245,11.5245,11.1667,11.3921,38573.283975035,0
+CWCO.US,D,20180703,000000,11.3465,11.6134,11.3465,11.481,23691.331608116,0
+CWCO.US,D,20180705,000000,11.5245,11.6134,11.3001,11.4345,48992.370620935,0
+CWCO.US,D,20180706,000000,11.3921,11.6589,11.3921,11.6134,60211.758056979,0
+CWCO.US,D,20180709,000000,11.6134,11.7469,11.568,11.7469,62144.216349237,0
+CWCO.US,D,20180710,000000,11.7044,12.0157,11.568,11.9722,47695.296521105,0
+CWCO.US,D,20180711,000000,11.9722,12.2826,11.9258,12.1946,62437.626247014,0
+CWCO.US,D,20180712,000000,12.418,12.6196,12.079,12.5534,184600.354824,0
+CWCO.US,D,20180713,000000,12.5534,12.9557,12.5534,12.8657,59595.597271646,0
+CWCO.US,D,20180716,000000,12.9557,12.9557,12.4407,12.7748,61844.73590185,0
+CWCO.US,D,20180717,000000,12.6868,12.8657,12.6641,12.8203,57719.797442408,0
+CWCO.US,D,20180718,000000,12.7748,12.8657,12.7254,12.8203,119357.12289928,0
+CWCO.US,D,20180719,000000,12.8203,13.3115,12.8203,13.1336,44172.354231242,0
+CWCO.US,D,20180720,000000,13.177,13.2225,12.9991,13.0881,98225.539709701,0
+CWCO.US,D,20180723,000000,13.1336,13.2651,12.4625,12.5534,42340.060007535,0
+CWCO.US,D,20180724,000000,12.5979,12.7748,12.418,12.418,24317.60997613,0
+CWCO.US,D,20180725,000000,12.4625,12.4625,12.1946,12.328,43213.20739299,0
+CWCO.US,D,20180726,000000,12.3745,12.5297,12.328,12.4625,33701.667913664,0
+CWCO.US,D,20180727,000000,12.4625,12.671,12.1047,12.1946,40316.54347114,0
+CWCO.US,D,20180730,000000,12.1491,12.6394,12.1205,12.4625,42944.079693649,0
+CWCO.US,D,20180731,000000,12.5059,12.7748,12.4625,12.5534,39305.796961211,0
+CWCO.US,D,20180801,000000,12.5059,12.5059,12.2826,12.3745,47047.771229459,0
+CWCO.US,D,20180802,000000,12.3745,12.5059,12.3073,12.3745,20601.421857041,0
+CWCO.US,D,20180803,000000,12.5059,12.5059,12.1946,12.328,23216.816980331,0
+CWCO.US,D,20180806,000000,12.2826,12.418,12.2411,12.328,22708.914329696,0
+CWCO.US,D,20180807,000000,12.3745,12.5059,12.1927,12.3073,35168.71740255,0
+CWCO.US,D,20180808,000000,12.2826,12.328,12.1769,12.2411,15807.71118232,0
+CWCO.US,D,20180809,000000,12.1047,12.7096,12.1047,12.6868,33016.707566094,0
+CWCO.US,D,20180810,000000,12.5979,12.6285,11.9722,11.9722,46335.493408648,0
+CWCO.US,D,20180813,000000,12.0157,12.328,11.8823,12.1491,33798.796707411,0
+CWCO.US,D,20180814,000000,12.2411,12.418,12.1423,12.3745,31135.848945514,0
+CWCO.US,D,20180815,000000,12.3745,12.3745,12.0612,12.2826,28336.313817412,0
+CWCO.US,D,20180816,000000,12.328,12.3606,12.1491,12.328,17422.477378364,0
+CWCO.US,D,20180817,000000,12.2826,12.3745,12.2826,12.328,19712.086339295,0
+CWCO.US,D,20180820,000000,12.3745,12.418,12.2826,12.3745,27669.565118669,0
+CWCO.US,D,20180821,000000,12.418,12.6394,12.3528,12.5534,38393.191003296,0
+CWCO.US,D,20180822,000000,12.5979,12.6641,12.1946,12.1946,39640.688947984,0
+CWCO.US,D,20180823,000000,12.1946,12.328,12.1047,12.1491,30680.557724825,0
+CWCO.US,D,20180824,000000,12.2826,12.328,12.0612,12.1047,37471.479220968,0
+CWCO.US,D,20180827,000000,12.1047,12.1491,11.8388,11.8823,32696.991953343,0
+CWCO.US,D,20180828,000000,11.8823,12.0157,11.8655,11.9722,23934.153592484,0
+CWCO.US,D,20180829,000000,12.0157,12.1491,11.7874,11.9722,28504.265689933,0
+CWCO.US,D,20180830,000000,12.1946,12.1946,11.8823,12.0157,44940.278756803,0
+CWCO.US,D,20180831,000000,11.9722,12.1491,11.8388,12.0612,41338.419322019,0
+CWCO.US,D,20180904,000000,12.0157,12.1491,11.9258,12.0157,34110.418254015,0
+CWCO.US,D,20180905,000000,12.0157,12.1946,11.9722,11.9722,29987.503311111,0
+CWCO.US,D,20180906,000000,11.9722,12.7304,11.9722,12.6868,99972.846238878,0
+CWCO.US,D,20180907,000000,12.6868,12.7748,12.2411,12.7304,90822.504461299,0
+CWCO.US,D,20180910,000000,12.6868,12.8203,12.4625,12.5059,26507.054868511,0
+CWCO.US,D,20180911,000000,12.4625,12.6868,12.2411,12.6394,44281.624124207,0
+CWCO.US,D,20180912,000000,12.6868,12.843,12.5059,12.5534,45043.47810016,0
+CWCO.US,D,20180913,000000,12.5485,12.7442,12.4575,12.5059,20983.866482419,0
+CWCO.US,D,20180914,000000,12.5059,12.9093,12.2411,12.6868,47651.790915573,0
+CWCO.US,D,20180917,000000,12.7304,12.8993,12.418,12.5059,23541.591384423,0
+CWCO.US,D,20180918,000000,12.5059,12.9093,12.4407,12.6868,48304.374998561,0
+CWCO.US,D,20180919,000000,12.7304,12.9093,12.2826,12.328,28918.074821626,0
+CWCO.US,D,20180920,000000,12.328,12.9557,12.328,12.7748,49956.576250528,0
+CWCO.US,D,20180921,000000,12.8657,13.3994,12.8657,13.0426,94923.160722304,0
+CWCO.US,D,20180924,000000,13.2651,13.2651,12.8657,12.9093,24111.211289418,0
+CWCO.US,D,20180925,000000,12.9557,12.9557,12.6196,12.6868,32630.215907642,0
+CWCO.US,D,20180926,000000,12.7748,12.9093,12.418,12.4625,35717.090383914,0
+CWCO.US,D,20180927,000000,12.418,12.5307,12.2411,12.2411,23956.412274384,0
+CWCO.US,D,20180928,000000,12.2727,12.6325,12.2727,12.4545,57652.009638439,0
+CWCO.US,D,20181001,000000,12.3577,12.5909,12.2134,12.3488,32716.21536044,0
+CWCO.US,D,20181002,000000,12.339,12.5811,12.0948,12.1481,22250.587834203,0
+CWCO.US,D,20181003,000000,12.1581,12.339,12.0602,12.1215,21099.206924994,0
+CWCO.US,D,20181004,000000,12.0879,12.2727,11.9159,11.9238,29425.97747226,0
+CWCO.US,D,20181005,000000,11.9159,12.2134,11.8457,11.9327,35499.562356251,0
+CWCO.US,D,20181008,000000,11.9238,12.1946,11.8269,12.1481,29854.962977976,0
+CWCO.US,D,20181009,000000,12.1481,12.3192,12.1135,12.1393,18324.965753596,0
+CWCO.US,D,20181010,000000,12.1303,12.329,11.8694,11.907,33214.000428392,0
+CWCO.US,D,20181011,000000,11.8526,11.9614,11.5572,11.6273,40514.848091707,0
+CWCO.US,D,20181012,000000,11.6826,12.0226,11.3773,11.5038,64781.870154428,0
+CWCO.US,D,20181015,000000,11.4751,11.7429,11.3773,11.7014,24027.235353157,0
+CWCO.US,D,20181016,000000,11.7261,11.8971,11.565,11.7983,44725.786003946,0
+CWCO.US,D,20181017,000000,11.7805,11.8269,11.5106,11.7083,28431.419094622,0
+CWCO.US,D,20181018,000000,11.6648,11.7163,11.4118,11.572,45323.73514045,0
+CWCO.US,D,20181019,000000,11.5384,11.7805,11.4682,11.7014,17261.60781372,0
+CWCO.US,D,20181022,000000,11.7163,11.7587,11.4207,11.5294,33347.552519795,0
+CWCO.US,D,20181023,000000,11.5206,11.5206,11.0234,11.3397,39188.4330021,0
+CWCO.US,D,20181024,000000,11.3397,11.6006,11.1598,11.232,29329.860436782,0
+CWCO.US,D,20181025,000000,11.2418,11.2685,11.0886,11.2685,43455.017619089,0
+CWCO.US,D,20181026,000000,11.2142,11.3585,10.9729,11.3031,31260.295212503,0
+CWCO.US,D,20181029,000000,11.3495,11.5038,11.0461,11.0599,37766.912635282,0
+CWCO.US,D,20181030,000000,11.0333,11.4553,11.0234,11.4296,28127.891614163,0
+CWCO.US,D,20181031,000000,11.5106,11.5106,10.9977,11.0599,45686.956358733,0
+CWCO.US,D,20181101,000000,11.3307,11.4652,11.0946,11.313,30031.008916643,0
+CWCO.US,D,20181102,000000,11.3307,11.3307,10.9354,10.9641,26554.607507116,0
+CWCO.US,D,20181105,000000,10.9809,11.2142,10.7338,10.8188,29070.850320123,0
+CWCO.US,D,20181106,000000,10.8464,11.0283,10.8188,10.9809,14821.246870828,0
+CWCO.US,D,20181107,000000,11.0333,11.0333,10.6133,10.6834,45270.111952236,0
+CWCO.US,D,20181108,000000,10.6133,11.1074,10.5203,11.0234,60791.495544656,0
+CWCO.US,D,20181109,000000,11.5562,11.5562,10.8188,11.2764,44535.575449524,0
+CWCO.US,D,20181112,000000,11.3209,12.1946,11.313,12.0513,55707.410246963,0
+CWCO.US,D,20181113,000000,12.1135,12.1581,11.3941,11.8526,44716.680179532,0
+CWCO.US,D,20181114,000000,11.8793,12.1096,11.7677,11.7884,24824.500868498,0
+CWCO.US,D,20181115,000000,11.7884,11.9327,11.6915,11.9159,23547.661934032,0
+CWCO.US,D,20181116,000000,11.9426,11.9426,11.7014,11.8081,30962.838281653,0
+CWCO.US,D,20181119,000000,11.656,11.8526,11.6006,11.656,24875.088781908,0
+CWCO.US,D,20181120,000000,11.6461,11.6648,11.2863,11.3495,19464.205563586,0
+CWCO.US,D,20181121,000000,11.3673,11.4652,11.1598,11.2418,26950.204989981,0
+CWCO.US,D,20181123,000000,11.2418,11.4029,11.0985,11.1854,9914.2192700688,0
+CWCO.US,D,20181126,000000,11.2142,11.3595,11.14,11.2142,24647.443171563,0
+CWCO.US,D,20181127,000000,11.2042,11.3941,11.135,11.3307,15370.631610459,0
+CWCO.US,D,20181128,000000,11.3307,11.5106,11.1686,11.4652,22223.270360961,0
+CWCO.US,D,20181129,000000,11.4652,11.5106,10.9245,11.135,33783.620333388,0
+CWCO.US,D,20181130,000000,11.142,11.3673,11.0155,11.142,52651.900277006,0
+CWCO.US,D,20181203,000000,11.1686,11.3773,11.0234,11.3031,35151.517511991,0
+CWCO.US,D,20181204,000000,11.3307,11.3585,11.0155,11.0599,49368.744696704,0
+CWCO.US,D,20181206,000000,11.0234,11.3397,11.0234,11.2142,43001.749914937,0
+CWCO.US,D,20181207,000000,11.2517,11.6915,11.1133,11.564,89616.488605607,0
+CWCO.US,D,20181210,000000,11.5808,11.6826,11.0333,11.1163,45589.827564986,0
+CWCO.US,D,20181211,000000,11.1518,11.5294,10.9977,11.0421,45345.993822351,0
+CWCO.US,D,20181212,000000,11.0333,11.1954,10.8099,10.8811,44961.525680436,0
+CWCO.US,D,20181213,000000,10.8811,11.0886,10.7012,10.8188,67352.747913918,0
+CWCO.US,D,20181214,000000,10.8099,11.135,10.7546,10.9176,24905.441529954,0
+CWCO.US,D,20181217,000000,10.9077,11.1252,10.6636,10.72,35474.268399547,0
+CWCO.US,D,20181218,000000,10.63,10.8366,10.377,10.4699,51724.117945069,0
+CWCO.US,D,20181219,000000,10.4234,10.6636,10.3424,10.3948,33446.704830078,0
+CWCO.US,D,20181220,000000,10.3858,10.5667,10.0636,10.3256,57279.682595742,0
+CWCO.US,D,20181221,000000,10.1991,10.63,10.1269,10.2623,85623.078721031,0
+CWCO.US,D,20181224,000000,10.2525,10.4442,9.97375,9.97375,29231.719884767,0
+CWCO.US,D,20181226,000000,9.84721,10.2693,9.67722,10.117,87336.997227358,0
+CWCO.US,D,20181227,000000,9.8828,10.2969,9.76617,10.2525,54886.874291455,0
+CWCO.US,D,20181228,000000,10.2525,10.6201,10.0726,10.5579,35739.349065814,0
+CWCO.US,D,20181231,000000,10.6844,10.7111,10.2209,10.5677,35321.492901048,0
+CWCO.US,D,20190102,000000,10.4224,10.631,10.2396,10.3147,32437.981836685,0
+CWCO.US,D,20190103,000000,10.5955,10.8198,10.3206,10.3938,32601.886676133,0
+CWCO.US,D,20190104,000000,10.46,10.721,10.1042,10.2593,44224.965661187,0
+CWCO.US,D,20190107,000000,10.2593,10.4857,10.1961,10.3849,36695.460629261,0
+CWCO.US,D,20190108,000000,10.4314,10.5579,10.2149,10.5203,23250.205003182,0
+CWCO.US,D,20190109,000000,10.548,10.8386,10.4689,10.794,30880.885861929,0
+CWCO.US,D,20190110,000000,10.7852,10.9571,10.5757,10.7753,16317.637349491,0
+CWCO.US,D,20190111,000000,10.7753,10.8286,10.6745,10.7298,38077.522423618,0
+CWCO.US,D,20190114,000000,10.6745,11.22,10.5262,11.2003,69062.619387172,0
+CWCO.US,D,20190115,000000,11.2576,11.4355,11.135,11.4099,43436.805970262,0
+CWCO.US,D,20190116,000000,11.4533,11.4533,11.2981,11.4267,83454.880752283,0
+CWCO.US,D,20190117,000000,11.3999,11.5552,11.1311,11.2991,17264.643088525,0
+CWCO.US,D,20190118,000000,11.2912,11.4444,11.147,11.229,21584.850893729,0
+CWCO.US,D,20190122,000000,11.1904,11.483,11.0451,11.3278,53257.943479657,0
+CWCO.US,D,20190123,000000,11.3465,11.483,11.1311,11.3377,22636.067734386,0
+CWCO.US,D,20190124,000000,11.309,11.5216,11.1904,11.4632,22091.741786095,0
+CWCO.US,D,20190125,000000,11.5018,11.5898,11.3011,11.571,35500.574114519,0
+CWCO.US,D,20190128,000000,11.563,11.6995,11.2823,11.5106,46642.056163912,0
+CWCO.US,D,20190129,000000,11.4919,11.6095,11.4533,11.4632,24750.642514919,0
+CWCO.US,D,20190130,000000,11.5462,11.655,11.3713,11.5996,19564.369632138,0
+CWCO.US,D,20190131,000000,11.6095,11.908,11.5067,11.8279,38377.002871005,0
+CWCO.US,D,20190201,000000,11.9168,12.1897,11.7805,11.9346,51457.013762265,0
+CWCO.US,D,20190204,000000,11.9812,12.1323,11.6451,12.0721,104590.51097493,0
+CWCO.US,D,20190205,000000,11.989,12.0533,11.6411,11.6915,51404.402332318,0
+CWCO.US,D,20190206,000000,11.6095,11.7529,11.6095,11.6915,14941.646104743,0
+CWCO.US,D,20190207,000000,11.7083,11.7529,11.4355,11.7429,24866.994715762,0
+CWCO.US,D,20190208,000000,11.7706,11.8704,11.4187,11.5274,27712.058965934,0
+CWCO.US,D,20190211,000000,11.6352,11.6352,11.3465,11.3999,16818.45769225,0
+CWCO.US,D,20190212,000000,11.4355,11.7993,11.3999,11.7805,42463.494516256,0
+CWCO.US,D,20190213,000000,11.7529,11.7529,11.4444,11.6095,32906.42591486,0
+CWCO.US,D,20190214,000000,11.7014,11.8536,11.6263,11.819,37469.455704432,0
+CWCO.US,D,20190215,000000,11.8704,12.2263,11.7893,12.0246,43187.913436285,0
+CWCO.US,D,20190219,000000,12.0533,12.0533,11.7805,11.8625,20128.930745792,0
+CWCO.US,D,20190220,000000,11.8536,12.0078,11.6915,11.8091,29076.920869733,0
+CWCO.US,D,20190221,000000,11.819,12.0078,11.7993,12.0078,30551.052666497,0
+CWCO.US,D,20190222,000000,12.0078,12.2173,11.8299,12.2085,30600.628821638,0
+CWCO.US,D,20190225,000000,12.2263,12.2351,11.8803,11.8892,33688.515056177,0
+CWCO.US,D,20190226,000000,11.8892,11.9772,11.7014,11.8892,27935.657543205,0
+CWCO.US,D,20190227,000000,11.9634,11.998,11.736,11.9346,40262.920282925,0
+CWCO.US,D,20190228,000000,11.989,12.1323,11.9346,11.9722,41840.251423046,0
+CWCO.US,D,20190301,000000,12.1423,12.4605,12.0977,12.4506,49680.366243309,0
+CWCO.US,D,20190304,000000,12.4605,12.4605,11.998,12.0078,57132.977646854,0
+CWCO.US,D,20190305,000000,12.0078,12.162,11.819,12.1423,71915.777703489,0
+CWCO.US,D,20190306,000000,12.1807,12.2776,11.8625,12.1985,72684.713987319,0
+CWCO.US,D,20190307,000000,12.1423,12.1423,11.8091,11.8368,29238.802192644,0
+CWCO.US,D,20190308,000000,11.7429,11.9168,11.6451,11.736,40791.058098925,0
+CWCO.US,D,20190311,000000,11.7261,12.0345,11.6915,12.0157,38619.824855372,0
+CWCO.US,D,20190312,000000,12.0345,12.0345,11.8091,11.908,29604.046927463,0
+CWCO.US,D,20190313,000000,11.8803,12.0819,11.7529,11.9346,40963.057004518,0
+CWCO.US,D,20190314,000000,11.9446,12.0899,11.8704,12.0533,32529.040080822,0
+CWCO.US,D,20190315,000000,12.0899,12.1985,11.9544,12.1323,90851.845451077,0
+CWCO.US,D,20190318,000000,12.0246,12.3073,11.7893,12.2598,42667.869686432,0
+CWCO.US,D,20190319,000000,12.2776,12.3824,11.7014,11.7617,43992.261259502,0
+CWCO.US,D,20190320,000000,11.8091,11.9634,11.6451,11.8704,54054.197236728,0
+CWCO.US,D,20190321,000000,11.8803,11.998,11.736,11.8536,67760.486496002,0
+CWCO.US,D,20190322,000000,11.8279,11.989,11.5996,11.6263,49315.12150849,0
+CWCO.US,D,20190325,000000,11.8497,11.8497,11.563,11.8279,24993.464499287,0
+CWCO.US,D,20190326,000000,11.8536,12.2678,11.6737,12.2263,126313.97275141,0
+CWCO.US,D,20190327,000000,12.1897,12.1897,11.8625,12.0246,49290.839310053,0
+CWCO.US,D,20190328,000000,12.0157,12.0177,11.7805,11.8536,30277.877934083,0
+CWCO.US,D,20190329,000000,11.9356,11.9989,11.7419,11.7419,74091.057980114,0
+CWCO.US,D,20190401,000000,11.8536,11.9456,11.7153,11.7697,41019.715467538,0
+CWCO.US,D,20190402,000000,11.7697,11.7795,11.5255,11.6342,16963.139124602,0
+CWCO.US,D,20190403,000000,11.6342,11.6826,11.3051,11.3801,55988.679045521,0
+CWCO.US,D,20190404,000000,11.3605,11.7153,11.3605,11.6075,32358.052933498,0
+CWCO.US,D,20190405,000000,11.5778,11.8516,11.5778,11.5778,63003.199118936,0
+CWCO.US,D,20190408,000000,11.6342,11.651,11.5087,11.6075,26063.904747039,0
+CWCO.US,D,20190409,000000,11.6629,11.6629,11.4889,11.4889,64825.37575996,0
+CWCO.US,D,20190410,000000,11.561,11.6727,11.4425,11.5156,23488.979954477,0
+CWCO.US,D,20190411,000000,11.4988,11.6253,11.4237,11.4513,21144.736047063,0
+CWCO.US,D,20190412,000000,11.4988,11.4988,11.2705,11.4425,18463.576636339,0
+CWCO.US,D,20190415,000000,11.4603,11.5542,11.3605,11.4988,30725.075088626,0
+CWCO.US,D,20190416,000000,11.4988,11.6154,11.4069,11.5087,58427.016471878,0
+CWCO.US,D,20190417,000000,11.4751,11.5976,11.4652,11.5344,32956.002070002,0
+CWCO.US,D,20190418,000000,11.48,11.6154,11.4069,11.4603,32020.125671919,0
+CWCO.US,D,20190422,000000,11.5156,11.5878,11.4513,11.5087,29810.445614175,0
+CWCO.US,D,20190423,000000,11.561,11.7795,11.4988,11.7607,78468.936006605,0
+CWCO.US,D,20190424,000000,11.7607,11.8625,11.7251,11.7419,25640.989790933,0
+CWCO.US,D,20190425,000000,11.7004,11.8091,11.5156,11.5255,14549.083896682,0
+CWCO.US,D,20190426,000000,11.5542,11.6727,11.4425,11.653,22420.56322326,0
+CWCO.US,D,20190429,000000,11.561,11.6154,11.0313,11.397,88112.004060797,0
+CWCO.US,D,20190430,000000,11.3337,11.5542,11.2873,11.5542,97646.813980292,0
+CWCO.US,D,20190501,000000,11.5878,11.8279,11.5156,11.7795,60371.615863354,0
+CWCO.US,D,20190502,000000,11.8368,11.8368,11.5758,11.7153,19768.744802314,0
+CWCO.US,D,20190503,000000,11.7993,11.9644,11.7399,11.8704,48867.924353947,0
+CWCO.US,D,20190506,000000,11.7697,11.9268,11.6826,11.8368,43276.948163886,0
+CWCO.US,D,20190507,000000,11.7519,11.8625,11.7153,11.7795,31163.166418756,0
+CWCO.US,D,20190508,000000,11.819,11.8536,11.7419,11.7697,42391.659679214,0
+CWCO.US,D,20190509,000000,11.7697,11.8803,11.7697,11.7993,30252.583977378,0
+CWCO.US,D,20190510,000000,11.7251,11.99,11.7251,11.99,35374.104330995,0
+CWCO.US,D,20190513,000000,12.1343,12.1639,11.7697,11.9989,63456.466823089,0
+CWCO.US,D,20190514,000000,11.9989,12.1827,11.9732,12.1343,62574.21361322,0
+CWCO.US,D,20190515,000000,12.0839,12.8588,12.0454,12.7926,82361.170064362,0
+CWCO.US,D,20190516,000000,12.7304,12.7304,11.9989,12.3004,108891.49537304,0
+CWCO.US,D,20190517,000000,12.2381,12.75,12.2144,12.5375,49884.741413485,0
+CWCO.US,D,20190520,000000,12.5375,12.6562,12.3942,12.5475,56311.429933077,0
+CWCO.US,D,20190521,000000,12.6364,12.6364,12.3745,12.4555,34746.814204712,0
+CWCO.US,D,20190522,000000,12.4555,12.8687,12.328,12.7304,46870.713532525,0
+CWCO.US,D,20190523,000000,12.756,12.8005,12.338,12.5197,35297.210702611,0
+CWCO.US,D,20190524,000000,12.4842,12.5731,12.2114,12.5475,41418.348225207,0
+CWCO.US,D,20190528,000000,12.5475,12.5841,12.4457,12.4654,29896.445066973,0
+CWCO.US,D,20190529,000000,12.4378,12.4378,11.9554,11.9644,60721.684224151,0
+CWCO.US,D,20190530,000000,11.9644,12.3913,11.9644,12.247,47790.401798317,0
+CWCO.US,D,20190531,000000,12.2549,12.4002,12.1611,12.3646,42750.833864423,0
+CWCO.US,D,20190603,000000,12.4101,12.7116,12.3745,12.6463,33204.894603979,0
+CWCO.US,D,20190604,000000,12.6364,12.7659,12.5099,12.7402,49882.717896949,0
+CWCO.US,D,20190605,000000,12.7116,12.7659,12.4743,12.7304,20720.809332688,0
+CWCO.US,D,20190606,000000,12.7204,12.7748,12.1827,12.328,77426.824990362,0
+CWCO.US,D,20190607,000000,12.3567,12.5939,12.2707,12.2905,19529.969851019,0
+CWCO.US,D,20190610,000000,12.419,12.5563,12.2905,12.5375,54671.369780329,0
+CWCO.US,D,20190611,000000,12.5475,12.6127,12.4378,12.4842,27828.411166776,0
+CWCO.US,D,20190612,000000,12.4921,12.6838,12.4921,12.5841,14673.530163671,0
+CWCO.US,D,20190613,000000,12.6661,12.6838,12.5741,12.6285,23756.084137281,0
+CWCO.US,D,20190614,000000,12.5841,12.75,12.4002,12.4555,37445.173505995,0
+CWCO.US,D,20190617,000000,12.5563,12.7026,12.3646,12.5197,119134.53608027,0
+CWCO.US,D,20190618,000000,12.4555,12.9764,12.4308,12.8015,104471.12349929,0
+CWCO.US,D,20190619,000000,12.7116,12.842,12.6127,12.7926,13882.33519794,0
+CWCO.US,D,20190620,000000,12.7748,12.9715,12.7304,12.8924,23456.603689894,0
+CWCO.US,D,20190621,000000,12.8104,12.9399,12.7659,12.7847,121871.34219575,0
+CWCO.US,D,20190624,000000,12.8687,12.9399,12.75,12.8588,52427.289941466,0
+CWCO.US,D,20190625,000000,12.9201,13.1583,12.8637,13.0298,37274.186358669,0
+CWCO.US,D,20190626,000000,13.0762,13.1148,12.6562,12.7847,59275.881658896,0
+CWCO.US,D,20190627,000000,12.7926,12.8588,12.6512,12.7659,51430.708047291,0
+CWCO.US,D,20190628,000000,12.6828,13.1978,12.6828,13.097,134697.40176169,0
+CWCO.US,D,20190701,000000,13.1346,13.179,13.0318,13.1266,53205.33204971,0
+CWCO.US,D,20190702,000000,13.1692,13.2156,12.9596,13.2077,29575.717695954,0
+CWCO.US,D,20190703,000000,13.179,13.2897,13.179,13.1889,12026.770534065,0
+CWCO.US,D,20190705,000000,13.2987,13.3639,13.0772,13.3461,46336.505166916,0
+CWCO.US,D,20190708,000000,13.2987,13.3263,13.1168,13.2621,24578.643609326,0
+CWCO.US,D,20190709,000000,13.2987,13.2987,12.9596,12.9873,12985.917372316,0
+CWCO.US,D,20190710,000000,12.9972,13.2799,12.9211,13.0772,44766.256334674,0
+CWCO.US,D,20190711,000000,13.179,13.2156,12.6651,12.8845,49449.68535816,0
+CWCO.US,D,20190712,000000,12.8845,12.9774,12.75,12.8499,41501.3124032,0
+CWCO.US,D,20190715,000000,12.8499,12.9211,12.8203,12.9121,16598.906148051,0
+CWCO.US,D,20190716,000000,12.9121,13.1434,12.8845,12.9497,46786.737596264,0
+CWCO.US,D,20190717,000000,12.8845,13.097,12.6117,12.9309,33424.446148178,0
+CWCO.US,D,20190718,000000,12.9972,13.0584,12.8499,12.9972,18764.068841994,0
+CWCO.US,D,20190719,000000,12.8598,13.2077,12.8598,13.1692,92073.037680791,0
+CWCO.US,D,20190722,000000,13.1504,13.4449,13.096,13.2531,80509.65243356,0
+CWCO.US,D,20190723,000000,13.2897,13.2897,12.8845,12.9873,52303.855432746,0
+CWCO.US,D,20190724,000000,13.1068,13.2709,12.84,12.84,61680.831062402,0
+CWCO.US,D,20190725,000000,12.8845,13.0772,12.8598,12.9675,52783.428851872,0
+CWCO.US,D,20190726,000000,12.9774,13.2987,12.9774,13.1346,33067.295479504,0
+CWCO.US,D,20190729,000000,13.1068,13.1592,12.9972,13.014,13630.407389159,0
+CWCO.US,D,20190730,000000,13.0318,13.2245,12.9972,13.1504,28676.264595526,0
+CWCO.US,D,20190731,000000,13.1504,13.3935,12.8697,12.8845,79591.987684305,0
+CWCO.US,D,20190801,000000,12.9497,13.2987,12.8015,12.9121,43350.806517465,0
+CWCO.US,D,20190802,000000,12.9121,13.0318,12.7304,12.9774,31129.778395905,0
+CWCO.US,D,20190805,000000,12.8845,12.9497,12.7304,12.8104,36132.923032143,0
+CWCO.US,D,20190806,000000,12.7926,13.0229,12.6354,12.8301,29583.811762099,0
+CWCO.US,D,20190807,000000,12.8104,12.8934,12.6819,12.8015,18295.624763818,0
+CWCO.US,D,20190808,000000,12.8104,13.0872,12.7926,12.8845,38528.766611235,0
+CWCO.US,D,20190809,000000,12.9309,13.0872,12.8845,12.9675,31684.221926878,0
+CWCO.US,D,20190812,000000,13.0594,13.2709,12.9121,13.014,45869.072847009,0
+CWCO.US,D,20190813,000000,13.1266,13.5734,13.1266,13.2799,45712.250315438,0
+CWCO.US,D,20190814,000000,13.2344,13.4844,12.7926,13.1434,81631.692352991,0
+CWCO.US,D,20190815,000000,13.1692,13.7493,13.1306,13.7395,45916.625485614,0
+CWCO.US,D,20190816,000000,13.7582,13.8916,13.6031,13.7295,32161.771829467,0
+CWCO.US,D,20190819,000000,13.8047,13.8146,13.6031,13.6485,30242.466394696,0
+CWCO.US,D,20190820,000000,13.6485,13.7671,13.4656,13.6663,21572.709794511,0
+CWCO.US,D,20190821,000000,13.5012,13.5012,13.1978,13.2531,57222.012374455,0
+CWCO.US,D,20190822,000000,13.3362,13.9134,13.2917,13.8047,76479.819251329,0
+CWCO.US,D,20190823,000000,13.7117,13.9648,13.1434,13.1434,93211.265732513,0
+CWCO.US,D,20190826,000000,13.1346,13.6396,12.9675,13.518,49746.130530742,0
+CWCO.US,D,20190827,000000,13.5458,13.7217,13.1434,13.2531,46376.975497644,0
+CWCO.US,D,20190828,000000,13.2897,13.6663,13.2531,13.3639,34411.922217939,0
+CWCO.US,D,20190829,000000,13.4261,13.6031,13.3807,13.4459,28650.970638821,0
+CWCO.US,D,20190830,000000,13.4934,13.5734,13.2897,13.4656,24393.491846245,0
+CWCO.US,D,20190903,000000,13.4261,13.6485,13.3737,13.4844,39840.005326819,0
+CWCO.US,D,20190904,000000,13.5368,13.5458,13.4172,13.4459,22134.23563336,0
+CWCO.US,D,20190905,000000,13.5012,13.8146,13.3737,13.3985,51160.568589683,0
+CWCO.US,D,20190906,000000,13.4844,13.5556,13.3175,13.3263,31042.767184841,0
+CWCO.US,D,20190909,000000,13.3362,13.521,13.016,13.4558,49454.744149501,0
+CWCO.US,D,20190910,000000,13.4844,13.6831,13.2531,13.4459,53414.766011227,0
+CWCO.US,D,20190911,000000,13.5368,13.952,13.4656,13.6663,106216.40651192,0
+CWCO.US,D,20190912,000000,13.6752,14.2158,13.6752,14.117,107171.5063171,0
+CWCO.US,D,20190913,000000,13.868,14.2168,13.858,13.9608,118434.39935868,0
+CWCO.US,D,20190916,000000,14.0053,14.117,13.6752,13.7019,137318.86743459,0
+CWCO.US,D,20190917,000000,13.6574,13.9036,13.6396,13.858,87000.081724048,0
+CWCO.US,D,20190918,000000,13.942,14.2356,13.8541,14.0419,40551.271389362,0
+CWCO.US,D,20190919,000000,14.0973,14.3176,14.0241,14.1437,34713.426181861,0
+CWCO.US,D,20190920,000000,14.0973,14.4471,14.0843,14.3829,123449.68509414,0
+CWCO.US,D,20190923,000000,14.3829,14.8781,14.3266,14.7763,129832.86800819,0
+CWCO.US,D,20190924,000000,14.7763,15.4928,14.7763,15.3189,167796.06174751,0
+CWCO.US,D,20190925,000000,15.4029,15.6955,15.1123,15.4928,136409.29675148,0
+CWCO.US,D,20190926,000000,15.4572,16.0829,15.4286,16.0453,112722.01217644,0
+CWCO.US,D,20190927,000000,16.0987,16.1788,15.0432,15.3475,150662.94723385,0
+CWCO.US,D,20190930,000000,15.3475,15.5679,15.2191,15.2279,65506.289074457,0
+CWCO.US,D,20191001,000000,15.1894,15.4108,14.7911,15.0056,74254.962819563,0
+CWCO.US,D,20191002,000000,14.9393,15.0056,14.5984,14.8939,97607.355407832,0
+CWCO.US,D,20191003,000000,14.8761,14.9878,14.63,14.7861,73700.51928859,0
+CWCO.US,D,20191004,000000,14.8207,15.1617,14.7199,15.1331,90080.88565071,0
+CWCO.US,D,20191007,000000,15.1331,15.2091,14.9215,14.9393,64532.977620451,0
+CWCO.US,D,20191008,000000,14.9127,15.0332,14.7911,14.9828,51750.423660042,0
+CWCO.US,D,20191009,000000,15.0797,15.1528,14.8681,15.1252,63177.221541066,0
+CWCO.US,D,20191010,000000,15.1429,15.1993,14.8583,14.969,52511.265877726,0
+CWCO.US,D,20191011,000000,15.05,15.2447,15.0056,15.0056,79311.730644014,0
+CWCO.US,D,20191014,000000,15.0144,15.0144,14.6448,14.711,81013.508051123,0
+CWCO.US,D,20191015,000000,14.7377,14.9027,14.5341,14.5726,77758.68170233,0
+CWCO.US,D,20191016,000000,14.7012,14.9295,14.5835,14.9027,59910.254093056,0
+CWCO.US,D,20191017,000000,14.9492,15.0412,14.8405,14.9878,41616.652845774,0
+CWCO.US,D,20191018,000000,14.9215,15.0797,14.8761,14.9779,48442.985881304,0
+CWCO.US,D,20191021,000000,15.0332,15.1202,14.8681,15.0244,87663.795147985,0
+CWCO.US,D,20191022,000000,15.0886,15.3139,15.0698,15.1162,36712.66051982,0
+CWCO.US,D,20191023,000000,15.0244,15.6153,15.0244,15.5423,55192.42528845,0
+CWCO.US,D,20191024,000000,15.6055,15.6787,15.3475,15.4206,56382.253011851,0
+CWCO.US,D,20191025,000000,15.4384,15.6153,15.2991,15.3841,58708.285270437,0
+CWCO.US,D,20191028,000000,15.3831,15.5027,15.2912,15.4859,39535.466088092,0
+CWCO.US,D,20191029,000000,15.4681,16.1956,15.4206,15.8348,84624.47331032,0
+CWCO.US,D,20191030,000000,15.8546,16.1798,15.7716,16.1214,59408.421992029,0
+CWCO.US,D,20191031,000000,16.2332,16.3359,16.0869,16.1956,57678.315353411,0
+CWCO.US,D,20191101,000000,16.2054,16.3804,16.0948,16.1214,62635.93086758,0
+CWCO.US,D,20191104,000000,16.3161,16.3597,15.9929,16.1866,67580.393524262,0
+CWCO.US,D,20191105,000000,16.16,16.4091,16.0671,16.2154,98162.810697073,0
+CWCO.US,D,20191106,000000,16.4091,16.499,16.1866,16.2332,65350.478301154,0
+CWCO.US,D,20191107,000000,16.2509,16.3458,15.6421,15.7716,97286.628036814,0
+CWCO.US,D,20191108,000000,15.7914,15.8961,15.6609,15.8269,63479.737263258,0
+CWCO.US,D,20191111,000000,15.818,15.8398,15.6055,15.7716,46987.065733367,0
+CWCO.US,D,20191112,000000,15.477,15.6303,14.1101,14.711,160094.55780999,0
+CWCO.US,D,20191113,000000,14.7377,14.8939,14.4056,14.8009,81517.363668685,0
+CWCO.US,D,20191114,000000,14.8109,15.0984,14.6636,14.6824,112640.05975671,0
+CWCO.US,D,20191115,000000,14.7288,14.8583,14.3068,14.6596,148659.66586282,0
+CWCO.US,D,20191118,000000,14.7012,15.05,14.6636,14.9295,125448.9194321,0
+CWCO.US,D,20191119,000000,14.8761,14.969,14.715,14.8307,92908.750010323,0
+CWCO.US,D,20191120,000000,14.8009,14.9957,14.6724,14.8939,142376.64701731,0
+CWCO.US,D,20191121,000000,14.8493,14.9027,14.5984,14.8009,64165.709369095,0
+CWCO.US,D,20191122,000000,14.7822,14.9127,14.7288,14.8939,49337.38019039,0
+CWCO.US,D,20191125,000000,14.8939,15.2181,14.8721,15.2043,87503.93734161,0
+CWCO.US,D,20191126,000000,15.1894,15.3041,15.046,15.0886,53240.743589097,0
+CWCO.US,D,20191127,000000,15.1331,15.2191,15.06,15.0984,40384.331275109,0
+CWCO.US,D,20191129,000000,15.0412,15.4859,15.0352,15.4029,35897.183355653,0
+CWCO.US,D,20191202,000000,15.477,15.477,15.1993,15.309,61078.834892824,0
+CWCO.US,D,20191203,000000,15.2537,15.4108,15.1301,15.2091,78621.711505103,0
+CWCO.US,D,20191204,000000,15.2279,15.4286,15.1894,15.2635,56943.778850701,0
+CWCO.US,D,20191205,000000,15.2191,15.4148,15.1904,15.3426,58868.143076812,0
+CWCO.US,D,20191206,000000,15.2991,15.4484,15.2191,15.3386,53057.615342553,0
+CWCO.US,D,20191209,000000,15.3574,15.4029,15.1528,15.2912,46437.680993735,0
+CWCO.US,D,20191210,000000,15.3288,15.5769,15.1617,15.2635,86373.803356034,0
+CWCO.US,D,20191211,000000,15.2537,15.3841,15.0984,15.3386,96075.553389781,0
+CWCO.US,D,20191212,000000,15.309,15.5423,15.1429,15.2191,60352.392456258,0
+CWCO.US,D,20191213,000000,15.1706,15.3841,14.8681,15.1074,91552.993930938,0
+CWCO.US,D,20191216,000000,15.0412,15.2379,14.8939,15.1252,89721.7114655,0
+CWCO.US,D,20191217,000000,15.0332,15.1805,14.9591,15.0748,78328.301607326,0
+CWCO.US,D,20191218,000000,15.0984,15.1578,14.9295,15.0886,137920.86360417,0
+CWCO.US,D,20191219,000000,15.0886,15.2279,14.969,15.1252,92185.342848561,0
+CWCO.US,D,20191220,000000,15.1429,15.4206,15.05,15.3386,130548.18110381,0
+CWCO.US,D,20191223,000000,15.3386,15.4098,15.0984,15.1528,29208.449444598,0
+CWCO.US,D,20191224,000000,15.1331,15.3742,15.1252,15.3189,14896.116982674,0
+CWCO.US,D,20191226,000000,15.3475,15.3841,15.1074,15.2912,72728.219592852,0
+CWCO.US,D,20191227,000000,15.2447,15.3574,15.1894,15.2725,44611.457319639,0
+CWCO.US,D,20191230,000000,15.1617,15.3386,15.1617,15.1993,43686.710262507,0
+CWCO.US,D,20191231,000000,15.2043,15.2773,15.045,15.1301,39096.362999694,0
+CWCO.US,D,20200102,000000,15.138,15.223,14.8335,14.9146,44937.243481998,0
+CWCO.US,D,20200103,000000,14.8335,15.3149,14.7773,14.8435,44491.058085723,0
+CWCO.US,D,20200106,000000,14.9057,15.1874,14.8613,14.9433,57028.766545229,0
+CWCO.US,D,20200107,000000,14.9433,15.2685,14.8523,15.1855,98016.105748184,0
+CWCO.US,D,20200108,000000,15.1202,15.3673,15.054,15.1943,76901.722449167,0
+CWCO.US,D,20200109,000000,15.1943,15.3535,14.9996,15.054,75968.881325889,0
+CWCO.US,D,20200110,000000,15.054,15.138,14.8613,14.8969,60188.487616811,0
+CWCO.US,D,20200113,000000,14.9334,15.1479,14.8701,15.045,100408.91405247,0
+CWCO.US,D,20200114,000000,15.0836,15.1578,14.9631,15.0046,44815.832489815,0
+CWCO.US,D,20200115,000000,15.0184,15.1943,14.9996,14.9996,28982.82735079,0
+CWCO.US,D,20200116,000000,15.0095,15.3436,15.0095,15.2329,67773.639353488,0
+CWCO.US,D,20200117,000000,15.2951,15.6075,15.1113,15.5245,59639.102877179,0
+CWCO.US,D,20200121,000000,15.4444,15.7794,15.4068,15.733,49002.488203617,0
+CWCO.US,D,20200122,000000,15.7794,16.3823,15.7794,16.3725,68565.846077487,0
+CWCO.US,D,20200123,000000,16.3369,16.6977,16.2262,16.6146,63880.393537463,0
+CWCO.US,D,20200124,000000,16.6611,16.9398,16.579,16.6246,98147.63432305,0
+CWCO.US,D,20200127,000000,16.6611,16.8934,16.6146,16.7905,69905.414024581,0
+CWCO.US,D,20200128,000000,16.8558,17.3164,16.4111,16.5218,103788.18666825,0
+CWCO.US,D,20200129,000000,16.5968,16.7491,16.2618,16.3171,56365.053121291,0
+CWCO.US,D,20200130,000000,16.3083,16.3823,16.1027,16.2164,45503.828112189,0
+CWCO.US,D,20200131,000000,16.1698,16.2312,15.7982,15.8813,89393.901786603,0
+CWCO.US,D,20200203,000000,15.8635,16.0671,15.8635,15.9376,52153.103450784,0
+CWCO.US,D,20200204,000000,16.0117,16.0582,15.733,15.733,64037.216069034,0
+CWCO.US,D,20200205,000000,15.7419,16.3369,15.7231,16.1798,81241.153661467,0
+CWCO.US,D,20200206,000000,16.2519,16.3636,16.0493,16.1511,34341.099139165,0
+CWCO.US,D,20200207,000000,16.1966,16.3083,16.0869,16.243,33511.457359243,0
+CWCO.US,D,20200210,000000,16.2519,16.5218,16.1966,16.503,35892.124564311,0
+CWCO.US,D,20200211,000000,16.5583,16.67,16.3379,16.6334,54936.450446596,0
+CWCO.US,D,20200212,000000,16.7362,16.9398,16.587,16.8845,56403.499935482,0
+CWCO.US,D,20200213,000000,16.8746,17.3282,16.837,17.3026,47976.565319665,0
+CWCO.US,D,20200214,000000,17.3104,17.4765,16.8271,16.8469,61627.207874187,0
+CWCO.US,D,20200218,000000,16.9022,17.0693,16.7362,16.9122,45928.766584832,0
+CWCO.US,D,20200219,000000,16.8845,17.0228,16.7451,16.9488,35292.151911271,0
+CWCO.US,D,20200220,000000,16.8746,17.1435,16.7451,16.9952,31009.37916199,0
+CWCO.US,D,20200221,000000,17.0318,17.0367,16.8103,16.921,34916.789593769,0
+CWCO.US,D,20200224,000000,16.8183,16.9784,16.6789,16.7165,53258.955237924,0
+CWCO.US,D,20200225,000000,16.755,16.755,15.9731,16.2164,55286.518807392,0
+CWCO.US,D,20200226,000000,16.1126,16.4377,15.8724,15.9465,44002.378842184,0
+CWCO.US,D,20200227,000000,15.9,16.1876,15.5571,15.5571,75178.698118426,0
+CWCO.US,D,20200228,000000,15.3347,15.3535,14.7328,14.9996,135608.99596134,0
+CWCO.US,D,20200302,000000,15.0638,16.0671,15.045,16.0019,74356.138646382,0
+CWCO.US,D,20200303,000000,15.9287,16.4289,15.7814,16.0869,77480.448178576,0
+CWCO.US,D,20200304,000000,16.3557,16.8005,16.2845,16.7639,63747.853204329,0
+CWCO.US,D,20200305,000000,16.6146,16.6611,15.7804,16.077,67828.274299971,0
+CWCO.US,D,20200306,000000,15.7508,16.0948,15.3802,16.0305,50755.865282404,0
+CWCO.US,D,20200309,000000,15.3248,15.9287,14.5262,14.7397,77394.448725779,0
+CWCO.US,D,20200310,000000,15.3802,15.5264,14.3868,14.9334,91622.805251443,0
+CWCO.US,D,20200311,000000,14.7585,14.7674,14.3868,14.5351,72563.302995136,0
+CWCO.US,D,20200312,000000,13.9233,14.7515,12.6236,14.2386,197292.86229854,0
+CWCO.US,D,20200313,000000,14.6844,14.9057,14.3127,14.5173,124638.50105927,0
+CWCO.US,D,20200316,000000,13.9233,13.9233,11.1568,11.2685,156860.97838482,0
+CWCO.US,D,20200317,000000,11.2596,15.2329,11.138,15.2329,157274.78751652,0
+CWCO.US,D,20200318,000000,14.4333,14.8523,13.4736,14.1279,126259.33780493,0
+CWCO.US,D,20200319,000000,13.8758,13.9134,12.2984,13.4024,116163.00204658,0
+CWCO.US,D,20200320,000000,13.3569,14.0053,12.8469,13.5141,119446.15762688,0
+CWCO.US,D,20200323,000000,13.523,13.523,12.1215,12.6878,132473.5570882,0
+CWCO.US,D,20200324,000000,13.2551,13.4598,12.6463,13.3569,78921.19195249,0
+CWCO.US,D,20200325,000000,13.1702,14.2099,13.0051,13.1702,105129.77813188,0
+CWCO.US,D,20200326,000000,13.1702,14.5311,13.1702,14.285,95180.147322426,0
+CWCO.US,D,20200327,000000,13.857,14.6566,13.5596,14.0903,77825.457748031,0
+CWCO.US,D,20200330,000000,14.2198,14.8237,14.1457,14.7851,83909.160214704,0
+CWCO.US,D,20200331,000000,14.7446,15.3683,14.2218,15.3031,129029.53194325,0
+CWCO.US,D,20200401,000000,14.8187,14.8187,13.3807,13.4766,80003.773299461,0
+CWCO.US,D,20200402,000000,13.437,14.3325,13.0772,13.5032,58756.84966731,0
+CWCO.US,D,20200403,000000,13.3165,13.5971,12.9813,13.1218,71749.849347505,0
+CWCO.US,D,20200406,000000,13.5388,13.9875,13.3155,13.5872,92583.97560623,0
+CWCO.US,D,20200407,000000,13.9036,13.9036,13.0822,13.2877,73066.14685443,0
+CWCO.US,D,20200408,000000,13.521,14.1555,13.186,13.9974,105149.00153898,0
+CWCO.US,D,20200409,000000,14.4086,14.4541,13.7553,14.1654,56995.378522379,0
+CWCO.US,D,20200413,000000,14.1654,14.1654,13.4864,13.7928,49334.344915585,0
+CWCO.US,D,20200414,000000,14.1002,14.1555,13.5388,13.857,60696.390267445,0
+CWCO.US,D,20200415,000000,13.5388,14.1002,13.102,13.2967,159450.06779314,0
+CWCO.US,D,20200416,000000,13.4271,13.4271,12.4911,12.9141,156842.766736,0
+CWCO.US,D,20200417,000000,13.3362,13.4568,12.9616,13.1395,135423.84419825,0
+CWCO.US,D,20200420,000000,12.8953,13.8017,12.8953,13.5625,83673.420538214,0
+CWCO.US,D,20200421,000000,13.3639,13.7177,13.2146,13.5675,46612.715174134,0
+CWCO.US,D,20200422,000000,13.8383,13.8383,13.1761,13.437,58685.014830269,0
+CWCO.US,D,20200423,000000,13.3994,13.6623,13.2235,13.521,50518.102089377,0
+CWCO.US,D,20200424,000000,13.4864,14.0537,13.3065,13.857,75778.670771467,0
+CWCO.US,D,20200427,000000,14.1555,14.5104,13.9786,14.3424,85940.770817245,0
+CWCO.US,D,20200428,000000,14.4283,14.6982,14.2306,14.4363,64959.93960963,0
+CWCO.US,D,20200429,000000,14.8385,15.0144,14.5529,14.7258,112740.22382527,0
+CWCO.US,D,20200430,000000,14.7258,14.8573,13.9974,14.0162,149285.94423083,0
+CWCO.US,D,20200501,000000,13.9974,14.0913,13.5299,13.7463,71059.830208594,0
+CWCO.US,D,20200504,000000,13.7641,13.8225,13.2146,13.3639,88451.954838911,0
+CWCO.US,D,20200505,000000,13.4182,13.7928,13.3065,13.3639,66471.506462318,0
+CWCO.US,D,20200506,000000,13.4271,13.4271,13.0179,13.0347,61645.419523015,0
+CWCO.US,D,20200507,000000,13.1218,13.3807,13.0347,13.1218,53567.541509724,0
+CWCO.US,D,20200508,000000,13.3065,13.4212,13.186,13.3461,62235.274593374,0
+CWCO.US,D,20200511,000000,13.3263,13.4568,12.9419,13.3461,73492.097085341,0
+CWCO.US,D,20200512,000000,13.4083,13.4083,13.0822,13.1948,68167.213319816,0
+CWCO.US,D,20200513,000000,13.0644,13.1761,12.7936,13.0822,58439.157571096,0
+CWCO.US,D,20200514,000000,12.8865,12.8865,12.3567,12.5227,169302.56980886,0
+CWCO.US,D,20200515,000000,12.6335,12.7096,12.4486,12.5515,66419.906790639,0
+CWCO.US,D,20200518,000000,13.4666,13.7276,12.8953,13.6623,115486.13576515,0
+CWCO.US,D,20200519,000000,13.7276,13.7276,12.7649,12.8707,65812.851829721,0
+CWCO.US,D,20200520,000000,13.1395,13.3263,12.8707,13.1948,57216.953583114,0
+CWCO.US,D,20200521,000000,13.2324,13.354,13.092,13.2611,30091.714412735,0
+CWCO.US,D,20200522,000000,13.2877,13.6337,13.2146,13.6337,27943.751609351,0
+CWCO.US,D,20200526,000000,13.857,13.9608,13.6623,13.6891,43259.748273327,0
+CWCO.US,D,20200527,000000,13.942,14.1605,13.6337,14.0162,49633.825362972,0
+CWCO.US,D,20200528,000000,14.2119,14.3898,13.7365,13.8017,53293.355019043,0
+CWCO.US,D,20200529,000000,13.7177,13.8748,13.5704,13.8383,35606.80873268,0
+CWCO.US,D,20200601,000000,13.8758,14.1555,13.7463,13.942,63102.35142922,0
+CWCO.US,D,20200602,000000,13.9875,14.0063,13.7928,13.857,91009.679740916,0
+CWCO.US,D,20200603,000000,14.0537,14.5944,14.0439,14.371,61427.891495352,0
+CWCO.US,D,20200604,000000,14.3058,14.5391,13.857,14.1555,75699.753626548,0
+CWCO.US,D,20200605,000000,14.5578,15.1913,14.4916,15.1084,90799.23402113,0
+CWCO.US,D,20200608,000000,15.3228,15.5739,15.1913,15.388,66933.879990884,0
+CWCO.US,D,20200609,000000,15.3228,15.3228,14.5301,14.9878,84078.123845493,0
+CWCO.US,D,20200610,000000,14.9878,15.0806,14.6596,14.6784,47514.191791099,0
+CWCO.US,D,20200611,000000,14.4363,14.4629,13.6791,13.7731,125537.95415969,0
+CWCO.US,D,20200612,000000,14.202,14.2494,13.3065,13.7829,153267.21301619,0
+CWCO.US,D,20200615,000000,13.5576,14.1724,13.3362,14.0251,117490.42889445,0
+CWCO.US,D,20200616,000000,14.3799,14.3799,13.9134,14.1199,70109.789194756,0
+CWCO.US,D,20200617,000000,14.0725,14.0725,13.6258,13.6623,48615.996545165,0
+CWCO.US,D,20200618,000000,13.3994,13.7553,13.3994,13.5576,80262.78341612,0
+CWCO.US,D,20200619,000000,13.7641,13.7641,13.3737,13.5032,190026.41441635,0
+CWCO.US,D,20200622,000000,13.437,13.6435,13.354,13.5299,46046.130543943,0
+CWCO.US,D,20200623,000000,13.6337,13.7079,13.3807,13.6159,66465.435912709,0
+CWCO.US,D,20200624,000000,13.5675,13.6545,13.2967,13.4766,43352.830034002,0
+CWCO.US,D,20200625,000000,13.4182,13.4568,13.2324,13.3994,54694.640220497,0
+CWCO.US,D,20200626,000000,13.3461,13.5122,13.1662,13.1761,134106.53493307,0
+CWCO.US,D,20200629,000000,13.3362,13.4766,13.2146,13.4271,92370.494611641,0
+CWCO.US,D,20200630,000000,13.3856,13.6218,13.3856,13.5448,91754.333826308,0
+CWCO.US,D,20200701,000000,13.7049,14.1931,13.5566,14.0903,100171.15085944,0
+CWCO.US,D,20200702,000000,14.3334,14.4293,14.1486,14.3532,95608.121069874,0
+CWCO.US,D,20200706,000000,14.5321,14.6626,14.4195,14.5499,84921.93024117,0
+CWCO.US,D,20200707,000000,13.8452,13.9707,12.0533,12.0731,318437.76205772,0
+CWCO.US,D,20200708,000000,12.8222,12.8222,11.6688,11.7607,137192.39765106,0
+CWCO.US,D,20200709,000000,11.7607,11.8289,11.4059,11.4711,134853.21253499,0
+CWCO.US,D,20200710,000000,11.4425,11.902,11.2646,11.7341,149262.67379066,0
+CWCO.US,D,20200713,000000,11.7805,11.9416,11.6589,11.7063,92661.880992882,0
+CWCO.US,D,20200714,000000,11.7063,11.8684,11.5096,11.7143,81769.291477466,0
+CWCO.US,D,20200715,000000,11.7519,12.1274,11.6688,11.8003,127828.5748789,0
+CWCO.US,D,20200716,000000,11.8003,11.902,11.5374,11.7063,103568.63512405,0
+CWCO.US,D,20200717,000000,11.7241,12.1798,11.6688,12.0997,84018.43010767,0
+CWCO.US,D,20200720,000000,12.0632,12.1096,11.6421,11.7341,89717.664432426,0
+CWCO.US,D,20200721,000000,11.8289,11.9604,11.7419,11.8467,74922.723276573,0
+CWCO.US,D,20200722,000000,11.8378,11.9841,11.5176,11.5562,119306.53498587,0
+CWCO.US,D,20200723,000000,11.4899,11.6886,11.3199,11.481,135255.89232573,0
+CWCO.US,D,20200724,000000,11.4899,11.5225,11.2646,11.4335,86779.518421581,0
+CWCO.US,D,20200727,000000,11.4998,11.6975,11.3595,11.4237,57655.044913243,0
+CWCO.US,D,20200728,000000,11.4237,11.7706,11.3683,11.7063,161087.09267109,0
+CWCO.US,D,20200729,000000,11.7805,11.7903,11.5562,11.6026,82305.523359611,0
+CWCO.US,D,20200730,000000,11.5096,11.7341,11.4899,11.6589,79782.198238725,0
+CWCO.US,D,20200731,000000,11.6124,11.6688,11.3683,11.5176,112507.51942358,0
+CWCO.US,D,20200803,000000,11.4899,11.7341,11.3871,11.7063,75008.722729369,0
+CWCO.US,D,20200804,000000,11.7241,11.9554,11.6392,11.8922,99450.778972488,0
+CWCO.US,D,20200805,000000,11.9604,11.987,11.6124,11.8003,90589.800059613,0
+CWCO.US,D,20200806,000000,11.7241,11.7903,11.6392,11.7657,69761.744350496,0
+CWCO.US,D,20200807,000000,11.7143,11.9692,11.7143,11.9317,113805.60528167,0
+CWCO.US,D,20200810,000000,11.9416,12.0918,11.8645,12.0236,101918.45738863,0
+CWCO.US,D,20200811,000000,12.1195,12.1561,11.6737,11.7341,143178.97132399,0
+CWCO.US,D,20200812,000000,11.7903,11.8349,11.5828,11.6589,76680.147388432,0
+CWCO.US,D,20200813,000000,11.6214,11.8378,11.4513,11.8003,69240.688842375,0
+CWCO.US,D,20200814,000000,11.7607,11.8378,11.5976,11.82,57119.824789367,0
+CWCO.US,D,20200817,000000,11.7341,11.9604,11.6164,11.8003,98212.386852214,0
+CWCO.US,D,20200818,000000,11.7341,11.7805,11.4513,11.5927,133287.01073582,0
+CWCO.US,D,20200819,000000,11.6688,11.907,11.6214,11.6975,53595.870741234,0
+CWCO.US,D,20200820,000000,11.6392,11.6787,11.4425,11.4425,56433.852683528,0
+CWCO.US,D,20200821,000000,11.3871,11.4335,11.2744,11.3199,54709.81659452,0
+CWCO.US,D,20200824,000000,11.3199,11.5274,11.2547,11.4612,69503.745992106,0
+CWCO.US,D,20200825,000000,11.4148,11.4998,11.3298,11.4335,37439.102956386,0
+CWCO.US,D,20200826,000000,11.396,11.396,11.228,11.2833,51315.367604717,0
+CWCO.US,D,20200827,000000,11.2833,11.4731,11.1143,11.2082,62749.247793618,0
+CWCO.US,D,20200828,000000,11.2181,11.2566,10.9552,11.2369,80280.995064947,0
+CWCO.US,D,20200831,000000,11.2646,11.4099,11.1884,11.2922,97282.581003741,0
+CWCO.US,D,20200901,000000,11.2566,11.2566,10.7862,10.8326,84814.683864741,0
+CWCO.US,D,20200902,000000,10.888,11.2369,10.888,11.1984,94043.94278724,0
+CWCO.US,D,20200903,000000,11.1884,11.1884,10.8979,10.9739,103801.33952573,0
+CWCO.US,D,20200904,000000,11.0768,11.1242,10.7664,10.8425,60351.38069799,0
+CWCO.US,D,20200908,000000,10.888,10.9077,10.5074,10.5895,91645.063933343,0
+CWCO.US,D,20200909,000000,10.6359,10.8228,10.4679,10.4857,95787.202283344,0
+CWCO.US,D,20200910,000000,10.5134,10.7862,10.3622,10.4492,75131.145479821,0
+CWCO.US,D,20200911,000000,10.5035,10.6171,10.3622,10.3998,51921.410807367,0
+CWCO.US,D,20200914,000000,10.4096,10.7397,10.382,10.6083,51232.403426724,0
+CWCO.US,D,20200915,000000,10.6824,10.7249,10.4392,10.4758,39112.551131984,0
+CWCO.US,D,20200916,000000,10.4392,10.6824,10.4392,10.5411,45745.638338289,0
+CWCO.US,D,20200917,000000,10.4946,10.6725,10.4679,10.6083,47993.765210224,0
+CWCO.US,D,20200918,000000,10.6824,10.9354,10.5509,10.888,162215.20314013,0
+CWCO.US,D,20200921,000000,10.7575,10.7822,10.4492,10.6261,122775.85408752,0
+CWCO.US,D,20200922,000000,10.6537,10.7486,10.1289,10.4857,98815.39478006,0
+CWCO.US,D,20200923,000000,10.4857,10.4946,9.91244,9.92233,69162.783455724,0
+CWCO.US,D,20200924,000000,9.94111,10.0538,9.85709,9.88477,31794.503578111,0
+CWCO.US,D,20200925,000000,9.88477,10.1289,9.88477,10.119,38985.069590192,0
+CWCO.US,D,20200928,000000,10.1289,10.3048,10.0024,10.0824,89927.098393944,0
+CWCO.US,D,20200929,000000,10.0726,10.1665,9.85709,9.93123,68685.233553134,0
+CWCO.US,D,20200930,000000,10.0122,10.0874,9.77507,9.85117,46896.007489229,0
+CWCO.US,D,20201001,000000,9.85117,9.99354,9.58629,9.76617,81845.173347581,0
+CWCO.US,D,20201002,000000,9.59616,10.031,9.59616,9.94601,50477.631758649,0
+CWCO.US,D,20201005,000000,10.0785,10.4185,10.0785,10.4185,63018.375492959,0
+CWCO.US,D,20201006,000000,10.5035,10.5509,10.1833,10.2387,79561.634936259,0
+CWCO.US,D,20201007,000000,10.2761,10.5411,10.2761,10.4382,46959.748260126,0
+CWCO.US,D,20201008,000000,10.5035,10.6093,10.3444,10.458,55350.259578289,0
+CWCO.US,D,20201009,000000,10.5608,10.6369,10.2959,10.3058,55109.461110458,0
+CWCO.US,D,20201012,000000,10.381,10.546,10.3256,10.3908,63865.217163441,0
+CWCO.US,D,20201013,000000,10.3058,10.381,10.2485,10.2485,38506.507929335,0
+CWCO.US,D,20201014,000000,10.2583,10.381,10.2109,10.2663,39500.054548704,0
+CWCO.US,D,20201015,000000,10.1734,10.3444,10.1259,10.2959,40124.309400182,0
+CWCO.US,D,20201016,000000,10.2485,10.4857,10.2099,10.458,64517.801246428,0
+CWCO.US,D,20201019,000000,10.5134,10.6181,10.1931,10.2189,33805.879015288,0
+CWCO.US,D,20201020,000000,10.2663,10.4086,9.94601,9.98359,51582.471787521,0
+CWCO.US,D,20201021,000000,9.99354,10.1734,9.99354,10.0597,28584.194593121,0
+CWCO.US,D,20201022,000000,10.031,10.1685,9.91739,9.93617,48804.18358305,0
+CWCO.US,D,20201023,000000,10.0212,10.2021,9.93617,10.1931,25941.481996588,0
+CWCO.US,D,20201026,000000,10.0963,10.1833,9.97375,10.1259,29084.00317761,0
+CWCO.US,D,20201027,000000,10.0874,10.1259,9.86105,9.91739,39979.62796783,0
+CWCO.US,D,20201028,000000,9.79384,9.83238,9.60506,9.60506,58600.02713574,0
+CWCO.US,D,20201029,000000,9.67128,9.71872,9.47262,9.60506,60353.404214527,0
+CWCO.US,D,20201030,000000,9.61396,9.70884,9.4914,9.52006,64093.874532053,0
+CWCO.US,D,20201102,000000,9.6436,9.88477,9.63768,9.87094,44094.448844591,0
+CWCO.US,D,20201103,000000,9.99354,10.2525,9.94601,10.0785,66277.248874824,0
+CWCO.US,D,20201104,000000,10.0212,10.0785,9.68116,9.7464,26433.196514932,0
+CWCO.US,D,20201105,000000,9.71872,9.92727,9.61396,9.73849,50289.444720764,0
+CWCO.US,D,20201106,000000,9.87983,9.97375,9.4914,9.52896,56067.596190441,0
+CWCO.US,D,20201109,000000,10.0874,10.5905,9.71872,9.78495,98308.503887693,0
+CWCO.US,D,20201110,000000,9.91739,10.0963,9.85215,10.0785,98331.774327862,0
+CWCO.US,D,20201111,000000,10.1734,10.4086,10.0992,10.2583,143950.94288263,0
+CWCO.US,D,20201112,000000,10.2287,10.2861,10.0963,10.2663,74911.593935622,0
+CWCO.US,D,20201113,000000,10.3256,10.5905,10.2713,10.5806,62008.640741297,0
+CWCO.US,D,20201116,000000,10.806,11.1944,10.6735,11.1658,146368.03338535,0
+CWCO.US,D,20201117,000000,10.2821,10.9869,10.1833,10.2861,135109.18737684,0
+CWCO.US,D,20201118,000000,10.4382,10.8356,10.3464,10.4679,71699.261434095,0
+CWCO.US,D,20201119,000000,10.3988,10.4946,10.2663,10.4482,53218.484907197,0
+CWCO.US,D,20201120,000000,10.3612,10.5608,10.2387,10.5411,70639.950527292,0
+CWCO.US,D,20201123,000000,10.6369,10.6903,10.371,10.4284,58299.534930086,0
+CWCO.US,D,20201124,000000,10.4679,10.8741,10.4086,10.4679,130429.80538643,0
+CWCO.US,D,20201125,000000,10.4185,10.884,10.4185,10.7506,63132.704177266,0
+CWCO.US,D,20201127,000000,10.6933,10.797,10.5223,10.7882,31160.131143951,0
+CWCO.US,D,20201130,000000,10.7882,10.7882,10.3157,10.371,97441.427051848,0
+CWCO.US,D,20201201,000000,10.4382,10.63,10.3483,10.4185,83171.588437188,0
+CWCO.US,D,20201202,000000,10.3988,10.7417,10.3256,10.6735,64982.198291531,0
+CWCO.US,D,20201203,000000,10.6933,10.8455,10.5608,10.6271,57466.857875359,0
+CWCO.US,D,20201204,000000,10.6181,10.8593,10.4679,10.8158,74955.099541155,0
+CWCO.US,D,20201207,000000,10.8356,10.8741,10.6933,10.7782,63971.451781601,0
+CWCO.US,D,20201208,000000,10.7595,11.1192,10.6547,11.0817,146335.65712077,0
+CWCO.US,D,20201209,000000,11.2142,11.2893,11.0718,11.1658,84797.483974182,0
+CWCO.US,D,20201210,000000,11.1756,11.3081,11.0333,11.3081,73485.014777463,0
+CWCO.US,D,20201211,000000,11.3268,11.3565,11.2142,11.2804,65428.383687805,0
+CWCO.US,D,20201214,000000,11.3653,11.3653,10.8356,10.8356,100256.13855397,0
+CWCO.US,D,20201215,000000,10.884,11.3367,10.8544,11.2329,61163.822587353,0
+CWCO.US,D,20201216,000000,11.224,11.4128,11.1756,11.3169,71632.485388394,0
+CWCO.US,D,20201217,000000,11.3565,11.4879,11.2981,11.4593,121868.30692094,0
+CWCO.US,D,20201218,000000,11.4879,11.8388,11.397,11.479,201138.55547596,0
+CWCO.US,D,20201221,000000,11.479,11.484,11.0619,11.3081,115030.84454446,0
+CWCO.US,D,20201222,000000,11.3081,11.4978,11.1658,11.3367,83302.105253785,0
+CWCO.US,D,20201223,000000,11.3941,11.564,11.3565,11.3851,46984.030458562,0
+CWCO.US,D,20201224,000000,11.4217,11.4217,11.1192,11.2142,16475.47163933,0
+CWCO.US,D,20201228,000000,11.2527,11.7241,11.2527,11.6688,110619.57849513,0
+CWCO.US,D,20201229,000000,11.6204,11.8111,11.1658,11.3565,82364.205339166,0
+CWCO.US,D,20201230,000000,11.3565,11.6392,11.3317,11.6392,65202.761593997,0
+CWCO.US,D,20201231,000000,11.6352,11.654,11.3397,11.483,51010.828365989,0
+CWCO.US,D,20210104,000000,11.4247,11.6154,11.1776,11.3298,76124.692099191,0
+CWCO.US,D,20210105,000000,11.5018,12.3408,11.486,12.2826,298750.96967513,0
+CWCO.US,D,20210106,000000,12.502,12.8311,12.1985,12.3212,140355.15399745,0
+CWCO.US,D,20210107,000000,12.3686,12.5505,11.9308,12.416,104332.51261655,0
+CWCO.US,D,20210108,000000,12.3774,12.6186,12.1976,12.3962,94248.317957416,0
+CWCO.US,D,20210111,000000,12.3962,12.6325,12.1976,12.3596,88227.344503372,0
+CWCO.US,D,20210112,000000,12.4358,12.6255,12.1976,12.589,156497.75716654,0
+CWCO.US,D,20210113,000000,12.6186,12.6186,12.2776,12.4743,78015.668302453,0
+CWCO.US,D,20210114,000000,12.4921,12.5129,12.245,12.4259,75699.753626548,0
+CWCO.US,D,20210115,000000,12.2075,12.502,12.1205,12.4654,103575.71743193,0
+CWCO.US,D,20210119,000000,12.4654,12.4743,12.1976,12.3686,84603.226386688,0
+CWCO.US,D,20210120,000000,12.3864,12.3864,11.9406,12.074,84592.097045738,0
+CWCO.US,D,20210121,000000,12.074,12.3122,11.7301,12.1591,200821.87513802,0
+CWCO.US,D,20210122,000000,12.1976,12.245,11.911,12.2173,98047.470254498,0
+CWCO.US,D,20210125,000000,12.2351,12.2924,11.911,12.0068,107924.25446864,0
+CWCO.US,D,20210126,000000,12.0068,12.331,11.9208,12.3122,117710.99219692,0
+CWCO.US,D,20210127,000000,12.1491,12.3774,11.8171,12.1591,118219.90660583,0
+CWCO.US,D,20210128,000000,12.331,12.331,11.8724,11.9406,85297.292558672,0
+CWCO.US,D,20210129,000000,11.9406,12.245,11.7399,12.074,155113.67185565,0
+CWCO.US,D,20210201,000000,11.911,12.1591,11.8259,11.911,98893.300166711,0
+CWCO.US,D,20210202,000000,11.9504,12.2173,11.9336,12.1679,65816.898862794,0
+CWCO.US,D,20210203,000000,12.2263,12.2263,11.9594,12.1116,54641.017032283,0
+CWCO.US,D,20210204,000000,12.245,12.245,11.9682,12.1778,82502.816221909,0
+CWCO.US,D,20210205,000000,12.2924,12.4842,12.1897,12.4457,86600.43720811,0
+CWCO.US,D,20210208,000000,12.4842,12.8262,12.4743,12.8064,95354.169744556,0
+CWCO.US,D,20210209,000000,12.7866,13.0347,12.6532,12.9497,82095.077639825,0
+CWCO.US,D,20210210,000000,13.0545,13.1128,12.5791,12.673,92220.754387948,0
+CWCO.US,D,20210211,000000,12.752,12.9013,12.589,12.8064,89890.675096289,0
+CWCO.US,D,20210212,000000,12.7866,12.7866,12.5791,12.673,52493.054228899,0
+CWCO.US,D,20210216,000000,12.7768,12.8459,12.4842,12.6186,58062.783495327,0
+CWCO.US,D,20210217,000000,12.7866,12.7866,12.3606,12.4555,75679.518461184,0
+CWCO.US,D,20210218,000000,12.4654,12.5099,12.2263,12.4457,58450.286912046,0
+CWCO.US,D,20210219,000000,12.5395,12.5395,12.3122,12.3864,75247.497680664,0
+CWCO.US,D,20210222,000000,12.4358,12.5989,12.3122,12.5593,79494.858890558,0
+CWCO.US,D,20210223,000000,12.3408,12.3408,12.3024,12.3408,71617.30901437,0
+CWCO.US,D,20210224,000000,12.4259,12.752,12.4259,12.6087,88535.930775172,0
+CWCO.US,D,20210225,000000,12.5395,12.6602,12.4259,12.4457,53741.563931855,0
+CWCO.US,D,20210226,000000,12.4457,12.7322,12.245,12.3408,109223.35208501,0
+CWCO.US,D,20210301,000000,12.4555,13.1879,12.3962,13.0081,164415.77737346,0
+CWCO.US,D,20210302,000000,13.0081,13.0081,12.4921,12.5197,77867.951595296,0
+CWCO.US,D,20210303,000000,12.6335,12.9596,12.502,12.7866,75406.343728771,0
+CWCO.US,D,20210304,000000,12.7866,13.1286,12.6631,12.7224,111851.90006578,0
+CWCO.US,D,20210305,000000,12.9695,13.093,12.7026,13.0248,115529.64137069,0
+CWCO.US,D,20210308,000000,13.0832,13.8838,13.0733,13.8452,147316.05088265,0
+CWCO.US,D,20210309,000000,13.8936,14.4273,13.6921,14.3512,134547.661538,0
+CWCO.US,D,20210310,000000,14.4224,14.6458,14.1071,14.5509,103410.80083421,0
+CWCO.US,D,20210311,000000,14.5223,14.541,14.1506,14.37,73189.58136315,0
+CWCO.US,D,20210312,000000,14.4175,14.5707,14.3176,14.5025,67332.512748554,0
+CWCO.US,D,20210315,000000,14.3414,14.3414,13.7414,13.9598,97944.270911142,0
+CWCO.US,D,20210316,000000,13.9223,13.9411,13.6831,13.7217,62618.730977021,0
+CWCO.US,D,20210317,000000,13.7217,13.7217,13.3411,13.5586,106808.28509882,0
+CWCO.US,D,20210318,000000,13.5586,13.6555,13.1583,13.3015,94719.797310396,0
+CWCO.US,D,20210319,000000,13.3708,13.4064,13.1128,13.3115,307858.81760545,0
+CWCO.US,D,20210322,000000,13.1978,13.3313,12.8756,12.9695,119437.05180247,0
+CWCO.US,D,20210323,000000,12.8756,13.093,12.6651,12.7026,65514.383140603,0
+CWCO.US,D,20210324,000000,12.7768,12.9596,12.5593,12.5593,60049.876734068,0
+CWCO.US,D,20210325,000000,12.5495,12.8825,12.5149,12.7768,66558.517673382,0
+CWCO.US,D,20210326,000000,12.9013,13.1682,12.7866,13.0248,92349.247688009,0
+CWCO.US,D,20210329,000000,13.0347,13.1682,12.7965,12.8459,82673.803369235,0
+CWCO.US,D,20210330,000000,12.9111,12.9111,12.6828,12.8459,60890.647854939,0
+CWCO.US,D,20210331,000000,12.9359,13.0703,12.6572,12.8963,95844.872504632,0
+CWCO.US,D,20210401,000000,12.841,12.9161,12.5039,12.7264,106917.55499179,0
+CWCO.US,D,20210405,000000,12.8212,12.9655,12.3794,12.4476,108427.09832793,0
+CWCO.US,D,20210406,000000,12.8015,12.8015,12.3804,12.5227,120674.43216447,0
+CWCO.US,D,20210407,000000,12.5623,12.5623,12.2272,12.3231,108772.10789739,0
+CWCO.US,D,20210408,000000,12.3132,12.3428,12.0977,12.333,92840.962206353,0
+CWCO.US,D,20210409,000000,12.3231,12.3231,12.0444,12.0444,85540.114543039,0
+CWCO.US,D,20210412,000000,12.0928,12.1689,12.0058,12.1116,73755.154235072,0
+CWCO.US,D,20210413,000000,12.0543,12.2272,11.91,12.0641,76579.98331988,0
+CWCO.US,D,20210414,000000,12.0246,12.2638,12.0246,12.1303,97457.615184138,0
+CWCO.US,D,20210415,000000,12.2361,12.6967,12.074,12.6117,161559.58378234,0
+CWCO.US,D,20210416,000000,12.6018,12.6285,12.1887,12.246,122811.2656269,0
+CWCO.US,D,20210419,000000,12.2085,12.5524,12.1116,12.3794,220136.34047791,0
+CWCO.US,D,20210420,000000,12.4081,12.5039,12.1491,12.4625,121516.21504361,0
+CWCO.US,D,20210421,000000,12.4871,12.5623,12.2361,12.3034,134441.42691983,0
+CWCO.US,D,20210422,000000,12.3606,12.3606,12.0345,12.0839,92863.220888253,0
+CWCO.US,D,20210423,000000,12.0839,12.1116,11.9198,11.9584,72621.984974691,0
+CWCO.US,D,20210426,000000,12.0641,12.0731,11.6036,11.6708,143656.52122658,0
+CWCO.US,D,20210427,000000,11.7755,11.8339,11.3733,11.4306,142515.25790005,0
+CWCO.US,D,20210428,000000,11.479,11.5462,11.1242,11.3446,132675.90874183,0
+CWCO.US,D,20210429,000000,11.4405,11.5364,11.1716,11.2873,112456.93151016,0
+CWCO.US,D,20210430,000000,11.2873,11.3446,11.0906,11.2873,165705.76916541,0
+CWCO.US,D,20210503,000000,11.3633,11.8615,11.2488,11.6411,242288.7877601,0
+CWCO.US,D,20210504,000000,11.651,11.6609,11.1054,11.1528,127878.15103404,0
+CWCO.US,D,20210505,000000,11.1816,11.1816,10.7684,11.1341,181294.9405618,0
+CWCO.US,D,20210506,000000,11.1618,11.4306,11.0521,11.4118,78680.393484659,0
+CWCO.US,D,20210507,000000,11.4019,11.4691,11.23,11.3545,89259.337936934,0
+CWCO.US,D,20210510,000000,11.2873,11.5462,11.22,11.5077,98808.312472183,0
+CWCO.US,D,20210511,000000,11.4118,11.7083,11.3061,11.6036,119790.15543806,0
+CWCO.US,D,20210512,000000,11.486,11.6411,10.9315,10.9611,125941.64570871,0
+CWCO.US,D,20210513,000000,10.9315,11.2675,10.8751,11.1341,143741.50892111,0
+CWCO.US,D,20210514,000000,11.1618,11.2873,11.0659,11.22,62019.770082248,0
+CWCO.US,D,20210517,000000,11.22,11.22,10.971,11.0659,70098.659853806,0
+CWCO.US,D,20210518,000000,11.1242,11.3347,11.0659,11.2003,75579.354392633,0
+CWCO.US,D,20210519,000000,11.1242,11.3545,11.0758,11.3446,64427.754760559,0
+CWCO.US,D,20210520,000000,11.3149,11.4405,11.2675,11.4118,76176.291770869,0
+CWCO.US,D,20210521,000000,11.5077,12.1017,11.486,11.9772,167107.05436686,0
+CWCO.US,D,20210524,000000,12.0345,12.0582,11.6995,11.9494,106028.21947404,0
+CWCO.US,D,20210525,000000,11.9584,12.1205,11.7419,11.7469,67956.767600032,0
+CWCO.US,D,20210526,000000,11.7855,12.0246,11.6807,11.9396,54933.415171791,0
+CWCO.US,D,20210527,000000,12.0345,12.246,11.9298,11.987,70039.977874251,0
+CWCO.US,D,20210528,000000,12.0147,12.1125,11.7657,11.8052,69730.379844182,0
+CWCO.US,D,20210601,000000,11.91,12.0444,11.7469,11.9772,72716.078493633,0
+CWCO.US,D,20210602,000000,11.987,12.0839,11.8714,12.0641,64557.259818888,0
+CWCO.US,D,20210603,000000,12.0345,12.3814,12.0345,12.3606,95531.22744149,0
+CWCO.US,D,20210604,000000,12.3982,12.4674,12.1491,12.2638,78961.662283217,0
+CWCO.US,D,20210607,000000,12.2737,12.333,11.9584,12.0246,85633.196303713,0
+CWCO.US,D,20210608,000000,12.0641,12.2085,11.9772,12.1689,53389.472054522,0
+CWCO.US,D,20210609,000000,12.1689,12.2361,11.987,12.0839,52124.774219275,0
+CWCO.US,D,20210610,000000,12.1116,12.1689,11.9772,12.1303,66429.012615053,0
+CWCO.US,D,20210611,000000,12.2183,12.6374,12.1393,12.5623,130841.59100159,0
+CWCO.US,D,20210614,000000,12.5919,12.6572,12.3034,12.5524,151144.54416951,0
+CWCO.US,D,20210615,000000,12.5039,12.5039,12.1393,12.3034,142417.11734804,0
+CWCO.US,D,20210616,000000,12.3428,12.3428,11.8902,11.9494,92810.609458308,0
+CWCO.US,D,20210617,000000,11.91,11.987,11.8052,11.8813,94751.16181671,0
+CWCO.US,D,20210618,000000,11.8151,11.9772,11.5749,11.8625,318392.23293566,0
+CWCO.US,D,20210621,000000,11.9584,11.9584,11.5166,11.6995,167740.41504276,0
+CWCO.US,D,20210622,000000,11.7182,11.9198,11.5552,11.8714,134417.1447214,0
+CWCO.US,D,20210623,000000,11.8526,12.0928,11.6807,11.8813,105821.82078733,0
+CWCO.US,D,20210624,000000,11.91,11.9198,11.6708,11.8427,142921.98472387,0
+CWCO.US,D,20210625,000000,11.8714,12.2549,11.8526,12.1017,2293124.8209133,0
+CWCO.US,D,20210628,000000,12.2183,12.246,11.6609,11.6895,144677.38531919,0
+CWCO.US,D,20210629,000000,11.6807,11.8427,11.3249,11.3545,109801.06605615,0
+CWCO.US,D,20210630,000000,11.5572,11.5572,11.1321,11.3298,132733.57896312,0
+CWCO.US,D,20210701,000000,11.3495,11.5522,11.2042,11.4454,92319.906698231,0
+CWCO.US,D,20210702,000000,11.5038,11.572,11.311,11.4365,168133.98900908,0
+CWCO.US,D,20210706,000000,11.4365,11.4751,11.224,11.397,128063.30279712,0
+CWCO.US,D,20210707,000000,11.648,11.6876,11.4029,11.5225,120522.66842424,0
+CWCO.US,D,20210708,000000,11.4938,11.5512,11.1558,11.2715,84628.520343392,0
+CWCO.US,D,20210709,000000,11.2527,11.4267,11.1658,11.3397,70750.232178525,0
+CWCO.US,D,20210712,000000,11.3783,11.5126,11.311,11.4751,69973.20182855,0
+CWCO.US,D,20210713,000000,11.4938,11.7735,11.4167,11.6194,79491.823615753,0
+CWCO.US,D,20210714,000000,11.7063,11.7735,11.5908,11.7449,50850.970559614,0
+CWCO.US,D,20210715,000000,11.7735,11.7735,11.6154,11.7261,55204.566387669,0
+CWCO.US,D,20210716,000000,11.7835,12.0444,11.7449,11.8892,109550.15000564,0
+CWCO.US,D,20210719,000000,11.8892,11.9188,11.4938,11.6975,111832.67665869,0
+CWCO.US,D,20210720,000000,11.6975,11.9288,11.6975,11.8131,45188.159532512,0
+CWCO.US,D,20210721,000000,11.8329,11.909,11.6876,11.736,49850.341632366,0
+CWCO.US,D,20210722,000000,11.736,11.7687,11.6006,11.6194,59606.726612596,0
+CWCO.US,D,20210723,000000,11.6975,11.9288,11.6678,11.8803,68064.013976461,0
+CWCO.US,D,20210726,000000,11.9486,12.2193,11.909,12.1699,84180.311430582,0
+CWCO.US,D,20210727,000000,12.1995,12.325,12.0236,12.1995,61468.36182608,0
+CWCO.US,D,20210728,000000,12.1699,12.2638,12.0147,12.0543,31088.296306909,0
+CWCO.US,D,20210729,000000,12.0444,12.2193,12.0345,12.1403,44522.422592037,0
+CWCO.US,D,20210730,000000,12.1897,12.3053,12.1215,12.248,53518.977112851,0
+CWCO.US,D,20210802,000000,12.3636,12.5069,12.2885,12.4407,94647.962473354,0
+CWCO.US,D,20210803,000000,12.4308,12.4407,12.0938,12.1403,49839.212291416,0
+CWCO.US,D,20210804,000000,12.1601,12.3548,12.0444,12.1699,48753.59566964,0
+CWCO.US,D,20210805,000000,12.1501,12.2658,12.1027,12.2658,29702.187479478,0
+CWCO.US,D,20210806,000000,12.3548,12.3577,11.996,12.1125,62970.822854354,0
+CWCO.US,D,20210809,000000,12.1313,12.1471,11.9772,12.1313,34041.618691778,0
+CWCO.US,D,20210810,000000,12.1798,12.335,12.0839,12.2756,42760.951447105,0
+CWCO.US,D,20210811,000000,12.2658,12.3488,12.0938,12.2095,39475.772350268,0
+CWCO.US,D,20210812,000000,12.1897,12.2658,11.8329,11.996,48387.339176552,0
+CWCO.US,D,20210813,000000,12.0444,12.0553,11.9584,12.0444,23785.425127059,0
+CWCO.US,D,20210816,000000,12.0543,12.1215,11.9188,12.0543,35893.13632258,0
+CWCO.US,D,20210817,000000,11.9288,11.9486,11.1074,11.2142,142508.17559217,0
+CWCO.US,D,20210818,000000,11.2042,11.3683,11.1173,11.146,53497.730189219,0
+CWCO.US,D,20210819,000000,11.1272,11.4059,11.0689,11.3783,91672.381406585,0
+CWCO.US,D,20210820,000000,11.3783,11.5245,11.3011,11.3595,32681.815579321,0
+CWCO.US,D,20210823,000000,11.3495,11.3783,11.1272,11.2912,70553.951074495,0
+CWCO.US,D,20210824,000000,11.3011,11.4464,11.1272,11.4454,60961.470933713,0
+CWCO.US,D,20210825,000000,11.485,11.5038,11.311,11.3495,51139.32166605,0
+CWCO.US,D,20210826,000000,11.3595,11.397,11.1944,11.3011,40118.238850574,0
+CWCO.US,D,20210827,000000,11.4593,11.5908,11.3011,11.5908,44424.282040022,0
+CWCO.US,D,20210830,000000,11.5908,11.823,11.4938,11.7835,40962.04524625,0
+CWCO.US,D,20210831,000000,11.736,11.8131,11.6114,11.7547,65781.487323407,0
+CWCO.US,D,20210901,000000,11.7547,11.7567,11.5225,11.7547,63117.527803242,0
+CWCO.US,D,20210902,000000,11.7063,11.8803,11.6105,11.8329,45341.946789277,0
+CWCO.US,D,20210903,000000,11.8032,11.8309,11.5808,11.6678,42734.645732132,0
+CWCO.US,D,20210907,000000,11.6292,11.823,11.5808,11.7835,75866.693740801,0
+CWCO.US,D,20210908,000000,11.823,11.823,11.7063,11.7835,41052.091732119,0
+CWCO.US,D,20210909,000000,11.736,11.7933,11.5324,11.562,33197.812296102,0
+CWCO.US,D,20210910,000000,11.6194,11.6194,11.3683,11.4365,38015.805169258,0
+CWCO.US,D,20210913,000000,11.567,11.5808,11.3011,11.3871,43722.121801893,0
+CWCO.US,D,20210914,000000,11.3683,11.4454,11.2814,11.397,45474.487122412,0
+CWCO.US,D,20210915,000000,11.4069,11.6105,11.3595,11.4454,65518.430173675,0
+CWCO.US,D,20210916,000000,11.4267,11.485,11.2112,11.3495,67736.204297565,0
+CWCO.US,D,20210917,000000,11.397,11.4652,11.2715,11.3495,174644.65346494,0
+CWCO.US,D,20210920,000000,11.2142,11.3871,11.146,11.3683,71637.544179734,0
+CWCO.US,D,20210921,000000,11.3871,11.4069,10.9917,11.0205,59781.760792995,0
+CWCO.US,D,20210922,000000,10.9235,11.1558,10.9235,11.0501,35977.112258841,0
+CWCO.US,D,20210923,000000,11.0501,11.2912,11.0501,11.2814,37320.727239007,0
+CWCO.US,D,20210924,000000,11.2814,11.2814,11.1844,11.1944,29808.42209764,0
+CWCO.US,D,20210927,000000,11.1756,11.3891,11.1558,11.1844,28079.32721729,0
+CWCO.US,D,20210928,000000,11.137,11.224,11.0787,11.1272,42600.081882462,0
+CWCO.US,D,20210929,000000,11.1173,11.2142,11.057,11.1173,72232.458041435,0
+CWCO.US,D,20210930,000000,11.2003,11.2922,11.054,11.0936,40795.105131997,0
+CWCO.US,D,20211001,000000,11.2003,11.3565,11.0471,11.2675,66468.471187513,0
+CWCO.US,D,20211004,000000,11.2586,11.6283,11.0936,11.5106,93282.088811287,0
+CWCO.US,D,20211005,000000,11.5206,11.5502,11.2488,11.2972,39881.487415815,0
+CWCO.US,D,20211006,000000,11.22,11.2537,11.1034,11.2488,36018.594347836,0
+CWCO.US,D,20211007,000000,11.2102,11.4335,11.1222,11.1608,31377.659171614,0
+CWCO.US,D,20211008,000000,11.1034,11.6372,11.1034,11.5502,63662.865509801,0
+CWCO.US,D,20211011,000000,11.5502,11.5502,11.1904,11.23,33255.482517389,0
+CWCO.US,D,20211012,000000,11.23,11.3565,11.1706,11.2873,17155.37319556,0
+CWCO.US,D,20211013,000000,11.2586,11.3851,11.1509,11.2873,25244.380549799,0
+CWCO.US,D,20211014,000000,11.2873,11.2873,10.9374,11.1034,111934.86424378,0
+CWCO.US,D,20211015,000000,11.0936,11.1904,10.9374,10.9374,88199.015271862,0
+CWCO.US,D,20211018,000000,10.9275,10.9275,10.7427,10.7912,57850.314259005,0
+CWCO.US,D,20211019,000000,10.7812,10.9671,10.6261,10.9423,57424.364028094,0
+CWCO.US,D,20211020,000000,10.8593,11.0639,10.8108,10.9473,62319.250529634,0
+CWCO.US,D,20211021,000000,10.9571,10.9957,10.7427,10.8791,77105.085861075,0
+CWCO.US,D,20211022,000000,10.8406,10.9423,10.7812,10.888,42108.367364118,0
+CWCO.US,D,20211025,000000,10.9275,10.9671,10.7624,10.8406,48152.611258331,0
+CWCO.US,D,20211026,000000,10.8208,10.8406,10.6844,10.7812,75153.404161722,0
+CWCO.US,D,20211027,000000,10.801,10.8108,10.373,10.461,83301.093495518,0
+CWCO.US,D,20211028,000000,10.4709,10.7328,10.3829,10.7328,88702.870889425,0
+CWCO.US,D,20211029,000000,10.7239,10.8692,10.5727,10.8108,56433.852683528,0
+CWCO.US,D,20211101,000000,10.8396,11.0936,10.7249,11.0293,84553.650231546,0
+CWCO.US,D,20211102,000000,11.0441,11.0441,10.801,10.9374,27624.035996601,0
+CWCO.US,D,20211103,000000,10.9275,11.3367,10.8692,11.0639,79413.918229102,0
+CWCO.US,D,20211104,000000,10.9957,11.1509,10.9077,11.054,37318.70372247,0
+CWCO.US,D,20211105,000000,11.0639,11.2675,11.0639,11.1806,38990.128381533,0
+CWCO.US,D,20211108,000000,11.1806,11.1806,11.054,11.1321,34228.793971395,0
+CWCO.US,D,20211109,000000,11.1509,11.1509,10.9957,11.0837,26319.879588894,0
+CWCO.US,D,20211110,000000,11.0837,11.1034,10.8979,10.9374,22587.503337512,0
+CWCO.US,D,20211111,000000,10.9077,11.1608,10.8791,11.1034,41884.768786846,0
+CWCO.US,D,20211112,000000,11.141,11.1608,10.9957,11.0056,29993.573860719,0
+CWCO.US,D,20211115,000000,10.9859,11.2102,10.9571,11.0936,52905.851602323,0
+CWCO.US,D,20211116,000000,11.1321,11.2329,10.7595,10.9571,44919.031833171,0
+CWCO.US,D,20211117,000000,10.8791,10.9957,10.7526,10.9571,48029.176749611,0
+CWCO.US,D,20211118,000000,11.0243,11.0243,10.7526,10.9671,44027.672798889,0
+CWCO.US,D,20211119,000000,10.9176,11.2586,10.8406,11.1904,54345.583617969,0
+CWCO.US,D,20211122,000000,11.1509,11.2873,11.0243,11.0936,48000.847518101,0
+CWCO.US,D,20211123,000000,11.1222,11.1321,10.8979,11.0441,30077.549796979,0
+CWCO.US,D,20211124,000000,10.9571,11.1706,10.9513,11.0056,35613.891040557,0
+CWCO.US,D,20211126,000000,10.9176,11.0145,10.7239,10.9077,37263.05701772,0
+CWCO.US,D,20211129,000000,10.9275,10.9473,10.7556,10.8692,62147.25162404,0
+CWCO.US,D,20211130,000000,10.7812,10.8791,10.461,10.5973,96466.092081305,0
+CWCO.US,D,20211201,000000,10.7041,10.801,10.2367,10.2367,94015.613555731,0
+CWCO.US,D,20211202,000000,10.373,10.4511,10.2465,10.373,56103.007729828,0
+CWCO.US,D,20211203,000000,10.373,10.8791,10.373,10.7912,67235.383954807,0
+CWCO.US,D,20211206,000000,10.8108,10.8979,10.5973,10.7812,58395.651965564,0
+CWCO.US,D,20211207,000000,10.7912,10.9749,10.7219,10.9275,42889.444747166,0
+CWCO.US,D,20211208,000000,10.9176,10.9473,10.6359,10.6547,41704.675815107,0
+CWCO.US,D,20211209,000000,10.5677,10.5973,10.373,10.4412,55405.90628304,0
+CWCO.US,D,20211210,000000,10.4314,10.6063,10.373,10.548,97044.817810714,0
+CWCO.US,D,20211213,000000,10.7526,10.7526,10.0814,10.2851,113562.78329731,0
+CWCO.US,D,20211214,000000,10.2367,10.3246,10.1101,10.2169,64410.554869999,0
+CWCO.US,D,20211215,000000,10.2465,10.4204,10.1002,10.3246,134760.13077431,0
+CWCO.US,D,20211216,000000,10.3444,10.4946,10.2564,10.4511,67691.686933765,0
+CWCO.US,D,20211217,000000,10.461,10.6745,10.3868,10.6745,271406.17896055,0
+CWCO.US,D,20211220,000000,10.5777,10.6161,10.3829,10.5777,66019.250516434,0
+CWCO.US,D,20211221,000000,10.6161,10.6893,10.5094,10.548,59525.785951141,0
+CWCO.US,D,20211222,000000,10.5777,10.8791,10.5579,10.8593,59617.855953546,0
+CWCO.US,D,20211223,000000,10.9275,10.9374,10.6745,10.7239,29356.166151754,0
+CWCO.US,D,20211227,000000,10.6161,10.6449,10.4116,10.5381,84926.989032511,0
+CWCO.US,D,20211228,000000,10.5381,10.7041,10.5094,10.7041,40574.541829531,0
+CWCO.US,D,20211229,000000,10.7041,10.7456,10.6003,10.6745,41666.229000916,0
+CWCO.US,D,20211230,000000,10.801,10.801,10.4709,10.5777,151986.32704866,0
+CWCO.US,D,20211231,000000,10.5331,10.6507,10.3582,10.4353,94441.563786642,0
+CWCO.US,D,20220103,000000,10.4056,10.6113,10.376,10.5331,77437.954331312,0
+CWCO.US,D,20220104,000000,10.4936,10.6804,10.4244,10.5727,100364.39668867,0
+CWCO.US,D,20220105,000000,10.3858,10.6903,10.2169,10.455,77480.448178576,0
+CWCO.US,D,20220106,000000,10.4056,10.4887,9.99354,10.0914,134610.39055063,0
+CWCO.US,D,20220107,000000,10.1309,10.3562,10.1309,10.2485,50956.193419506,0
+CWCO.US,D,20220110,000000,10.2287,10.2396,10.0626,10.1111,39964.451593807,0
+CWCO.US,D,20220111,000000,10.0626,10.1111,10.0192,10.0726,47619.414650991,0
+CWCO.US,D,20220112,000000,10.1309,10.1309,9.92529,9.92529,50041.563945056,0
+CWCO.US,D,20220113,000000,9.93518,10.043,9.91541,9.96381,43028.055629909,0
+CWCO.US,D,20220114,000000,9.92529,9.94511,9.69006,9.88576,115740.08709047,0
+CWCO.US,D,20220118,000000,9.88576,9.97375,9.78791,9.89565,67043.149883849,0
+CWCO.US,D,20220119,000000,9.86599,9.89465,9.66041,9.68018,106194.14783003,0
+CWCO.US,D,20220120,000000,9.66041,9.88576,9.63076,9.66041,95631.391510042,0
+CWCO.US,D,20220121,000000,9.6011,9.86599,9.6011,9.74838,85805.195209306,0
+CWCO.US,D,20220124,000000,9.80768,9.80768,9.57244,9.74838,82596.909740852,0
+CWCO.US,D,20220125,000000,9.67029,9.78791,9.59122,9.71872,57913.043271634,0
+CWCO.US,D,20220126,000000,9.74838,10.029,9.72861,9.75826,83615.750316927,0
+CWCO.US,D,20220127,000000,9.75826,9.82744,9.59122,9.62087,52210.773672072,0
+CWCO.US,D,20220128,000000,9.6011,9.64064,9.47361,9.62087,71700.273192363,0
+CWCO.US,D,20220131,000000,9.59122,9.97375,9.59122,9.96381,79660.787246542,0
+CWCO.US,D,20220201,000000,9.97375,10.1012,9.83634,10.1012,73449.603238077,0
+CWCO.US,D,20220202,000000,10.0726,10.0874,9.91541,9.95495,48722.231163326,0
+CWCO.US,D,20220203,000000,9.96381,10.0528,9.70884,9.70884,32019.113913651,0
+CWCO.US,D,20220204,000000,9.73849,9.79186,9.55268,9.70884,45848.837681645,0
+CWCO.US,D,20220207,000000,9.70884,9.81757,9.66041,9.69006,28486.054041104,0
+CWCO.US,D,20220208,000000,9.70884,9.84623,9.70884,9.71872,36886.68294195,0
+CWCO.US,D,20220209,000000,9.78791,9.86599,9.70884,9.80768,30062.373422957,0
+CWCO.US,D,20220210,000000,9.72861,9.85611,9.61099,9.63076,83539.868446812,0
+CWCO.US,D,20220211,000000,9.62087,9.70093,9.57146,9.61099,38602.624964813,0
+CWCO.US,D,20220214,000000,9.62087,9.62087,9.50325,9.55268,47646.732124232,0
+CWCO.US,D,20220215,000000,9.62087,9.75826,9.61099,9.68018,59584.467930697,0
+CWCO.US,D,20220216,000000,9.67029,9.69995,9.58233,9.66041,28254.361397688,0
+CWCO.US,D,20220217,000000,9.6011,9.77803,9.55268,9.64064,31760.103796992,0
+CWCO.US,D,20220218,000000,9.58233,9.71872,9.49338,9.49338,52652.912035274,0
+CWCO.US,D,20220222,000000,9.49338,9.51215,9.37586,9.45483,70840.278664395,0
+CWCO.US,D,20220223,000000,9.43506,9.44,9.01302,9.04247,64987.257082872,0
+CWCO.US,D,20220224,000000,9.04247,9.25824,8.8365,9.219,83236.340966353,0
+CWCO.US,D,20220225,000000,9.26803,9.36607,9.12085,9.3465,65918.074689614,0
+CWCO.US,D,20220228,000000,9.25824,9.65053,9.21821,9.6011,57176.483252386,0
+CWCO.US,D,20220301,000000,9.63076,9.69006,9.35698,9.37586,31942.220285268,0
+CWCO.US,D,20220302,000000,9.43506,9.61099,9.35183,9.56256,26394.74970074,0
+CWCO.US,D,20220303,000000,9.58233,9.67029,9.51512,9.67029,26525.266517338,0
+CWCO.US,D,20220304,000000,9.64064,9.71872,9.48349,9.65053,55009.297041906,0
+CWCO.US,D,20220307,000000,9.70884,10.7388,9.70884,10.7101,257720.12486664,0
+CWCO.US,D,20220308,000000,10.7882,10.9691,10.6409,10.7684,134639.73154041,0
+CWCO.US,D,20220309,000000,10.7782,11.1608,10.6013,10.8959,122680.7488103,0
+CWCO.US,D,20220310,000000,10.8959,10.9058,10.3276,10.5925,103347.06006332,0
+CWCO.US,D,20220311,000000,10.5825,10.7101,10.3958,10.6409,53413.754252959,0
+CWCO.US,D,20220314,000000,10.7101,10.7101,9.80768,9.96381,116285.42479703,0
+CWCO.US,D,20220315,000000,10.0034,10.3464,10.0034,10.1507,40415.695781424,0
+CWCO.US,D,20220316,000000,10.0528,10.4788,9.80768,9.97375,125929.50460949,0
+CWCO.US,D,20220317,000000,10.1012,10.3177,10.0914,10.1012,77200.191138286,0
+CWCO.US,D,20220318,000000,10.1507,10.1773,9.55268,9.55268,811243.96757317,0
+CWCO.US,D,20220321,000000,9.72861,9.88576,9.55762,9.82744,194290.9755168,0
+CWCO.US,D,20220322,000000,9.91541,10.0528,9.76814,10.0034,142663.98636548,0
+CWCO.US,D,20220323,000000,10.0034,10.1012,9.80768,10.0824,84766.119467867,0
+CWCO.US,D,20220324,000000,10.1507,10.1507,9.81262,9.99354,78375.854245931,0
+CWCO.US,D,20220325,000000,10.0726,10.2001,10.0528,10.2001,48867.924353947,0
+CWCO.US,D,20220328,000000,10.2001,10.2485,10.0726,10.2001,81921.055217696,0
+CWCO.US,D,20220329,000000,10.2001,10.543,10.2001,10.5134,80915.367499107,0
+CWCO.US,D,20220330,000000,10.5628,10.886,10.455,10.7882,90058.62696881,0
+CWCO.US,D,20220331,000000,10.7832,11.0501,10.7832,10.9315,167161.68931335,0
+CWCO.US,D,20220401,000000,10.9907,11.7221,10.1493,11.7221,190395.70618424,0
+CWCO.US,D,20220404,000000,11.6134,11.6134,11.2111,11.3565,86629.778197888,0
+CWCO.US,D,20220405,000000,11.3565,11.6431,11.2478,11.2774,75750.341539958,0
+CWCO.US,D,20220406,000000,11.2378,11.564,11.2378,11.3367,39931.063570957,0
+CWCO.US,D,20220407,000000,11.3465,11.3763,11.228,11.3565,35062.48278439,0
+CWCO.US,D,20220408,000000,11.4157,11.5047,11.2972,11.3465,53541.235794752,0
+CWCO.US,D,20220411,000000,11.3465,11.4553,11.223,11.228,37899.452968416,0
+CWCO.US,D,20220412,000000,11.2774,11.4355,11.2725,11.3071,34597.073981019,0
+CWCO.US,D,20220413,000000,11.2972,11.3465,11.0303,11.1292,62919.223182675,0
+CWCO.US,D,20220414,000000,11.0896,11.2675,11.0748,11.1686,28597.347450606,0
+CWCO.US,D,20220418,000000,11.1094,11.2576,10.9513,10.9809,17542.876612279,0
+CWCO.US,D,20220419,000000,11.0896,11.1884,10.9513,11.0501,39441.372569149,0
+CWCO.US,D,20220420,000000,11.0501,11.2675,11.0088,11.1292,37554.44339896,0
+CWCO.US,D,20220421,000000,11.0501,11.1984,11.0205,11.0303,52617.500495887,0
+CWCO.US,D,20220422,000000,11.0303,11.144,10.9611,11.0205,33461.881204101,0
+CWCO.US,D,20220425,000000,10.882,10.9413,10.5056,10.6251,62461.908445451,0
+CWCO.US,D,20220426,000000,10.5855,10.7371,10.5262,10.546,19922.53205908,0
+CWCO.US,D,20220427,000000,10.5065,10.803,10.5065,10.6151,52106.562570447,0
+CWCO.US,D,20220428,000000,10.6547,10.8128,10.5856,10.714,27053.404333337,0
+CWCO.US,D,20220429,000000,10.7634,10.8326,10.6717,10.7536,36091.440943147,0
+CWCO.US,D,20220502,000000,10.7734,10.8722,10.4839,10.5065,46617.773965475,0
+CWCO.US,D,20220503,000000,10.4867,10.6251,10.4867,10.5065,15410.090182918,0
+CWCO.US,D,20220504,000000,10.4768,11.0007,10.4768,10.8128,48199.152138668,0
+CWCO.US,D,20220505,000000,10.6745,10.8623,10.6745,10.7734,39624.500815693,0
+CWCO.US,D,20220506,000000,10.7536,10.8178,10.4669,10.5757,31218.813123507,0
+CWCO.US,D,20220509,000000,10.4372,10.793,10.4372,10.714,49176.510625746,0
+CWCO.US,D,20220510,000000,10.457,10.6794,10.2989,10.4372,57420.316995022,0
+CWCO.US,D,20220511,000000,10.3582,10.7239,10.3582,10.6053,20620.645264136,0
+CWCO.US,D,20220512,000000,10.546,10.7832,10.5066,10.6646,31141.919495124,0
+CWCO.US,D,20220513,000000,10.6745,11.3663,10.6745,11.2972,52985.780505511,0
+CWCO.US,D,20220516,000000,11.1192,11.574,11.1192,11.1686,43962.920269725,0
+CWCO.US,D,20220517,000000,11.1588,11.6925,11.1503,11.5442,60238.063771951,0
+CWCO.US,D,20220518,000000,11.6134,12.2361,11.4157,11.8803,280905.57734066,0
+CWCO.US,D,20220519,000000,11.8408,12.8489,11.6826,12.7896,215389.17068353,0
+CWCO.US,D,20220520,000000,12.7995,13.6199,12.7995,13.2739,262581.62334534,0
+CWCO.US,D,20220523,000000,13.2739,13.8274,12.8489,13.5606,185397.62033934,0
+CWCO.US,D,20220524,000000,13.61,13.9954,13.2641,13.9954,154473.22887189,0
+CWCO.US,D,20220525,000000,13.7483,13.8175,13.432,13.5506,96149.41174336,0
+CWCO.US,D,20220526,000000,13.5506,13.5704,13.2542,13.2641,53589.800191625,0
+CWCO.US,D,20220527,000000,13.3431,13.6495,13.185,13.5803,78283.784243525,0
+CWCO.US,D,20220531,000000,13.6297,14.1141,13.5112,13.9856,126689.33506891,0
+CWCO.US,D,20220601,000000,13.8966,14.1635,13.7483,13.9064,72271.916613895,0
+CWCO.US,D,20220602,000000,13.867,14.0843,13.6594,13.9658,57145.118746071,0
+CWCO.US,D,20220603,000000,14.0349,14.5588,13.867,14.4897,108078.04172541,0
+CWCO.US,D,20220606,000000,14.4897,14.5094,14.0547,14.1437,84575.908913447,0
+CWCO.US,D,20220607,000000,14.2426,14.3117,13.9064,14.1733,82497.757430569,0
+CWCO.US,D,20220608,000000,14.2524,14.5984,14.2524,14.5588,77206.261687895,0
+CWCO.US,D,20220609,000000,14.5193,14.5193,14.1239,14.1635,48023.106200001,0
+CWCO.US,D,20220610,000000,14.1239,14.4303,13.8878,14.3414,49260.486562007,0
+CWCO.US,D,20220613,000000,14.1239,14.1338,12.8983,13.1652,175110.06226831,0
+CWCO.US,D,20220614,000000,13.1454,13.1454,12.5573,12.6512,99084.522479401,0
+CWCO.US,D,20220615,000000,12.8094,13.012,12.5524,12.76,76399.890348142,0
+CWCO.US,D,20220616,000000,12.6414,12.7204,12.4042,12.4931,126363.54890654,0
+CWCO.US,D,20220617,000000,12.6216,12.9774,12.503,12.9675,364701.42062933,0
+CWCO.US,D,20220621,000000,13.1059,13.516,12.9972,13.2937,111630.32500505,0
+CWCO.US,D,20220622,000000,13.1059,13.4822,13.1059,13.3135,42686.081335259,0
+CWCO.US,D,20220623,000000,13.4024,14.1338,13.3579,13.9164,104372.98294727,0
+CWCO.US,D,20220624,000000,14.0943,14.3414,13.9658,14.1041,60773.283895828,0
+CWCO.US,D,20220627,000000,14.2426,14.2426,14.0152,14.1635,56594.722248172,0
+CWCO.US,D,20220628,000000,14.1239,14.4303,13.867,13.9559,60856.248073821,0
+CWCO.US,D,20220629,000000,13.8768,13.946,13.5506,13.8472,45438.063824757,0
+CWCO.US,D,20220630,000000,13.7527,14.5383,13.7527,14.419,72388.538181045,0
+CWCO.US,D,20220701,000000,14.5085,14.8963,14.2537,14.7968,92921.283965949,0
+CWCO.US,D,20220705,000000,14.6377,14.7004,13.9417,14.3494,76687.562974387,0
+CWCO.US,D,20220706,000000,14.3096,14.4075,14.0311,14.0311,85240.359668511,0
+CWCO.US,D,20220707,000000,14.0709,14.2002,13.9517,14.1206,82241.601321435,0
+CWCO.US,D,20220708,000000,14.2101,14.2101,13.8522,14.0709,67234.736528207,0
+CWCO.US,D,20220711,000000,14.0709,14.3991,14.0709,14.2499,68391.199338112,0
+CWCO.US,D,20220712,000000,14.2798,14.3246,13.7726,13.8124,46148.899834218,0
+CWCO.US,D,20220713,000000,13.8124,13.9646,13.6831,13.8522,23066.907768349,0
+CWCO.US,D,20220714,000000,13.7925,13.9417,13.4942,13.9218,34015.090908727,0
+CWCO.US,D,20220715,000000,14.0013,14.23,13.882,14.1704,31224.495867435,0
+CWCO.US,D,20220718,000000,14.1704,14.2001,13.872,13.9317,44739.020825968,0
+CWCO.US,D,20220719,000000,13.9814,14.6575,13.9039,14.5284,115002.68429629,0
+CWCO.US,D,20220720,000000,14.5085,14.6179,14.0908,14.1405,47671.408263954,0
+CWCO.US,D,20220721,000000,14.2698,14.2698,13.9715,14.1107,25231.001652623,0
+CWCO.US,D,20220722,000000,14.2599,14.3891,14.1306,14.2201,34212.192396329,0
+CWCO.US,D,20220725,000000,14.3494,14.6576,14.3295,14.4488,121170.15074251,0
+CWCO.US,D,20220726,000000,14.5482,15.2642,14.419,14.9957,183111.30446085,0
+CWCO.US,D,20220727,000000,15.0355,15.1609,14.777,14.8963,73861.77123888,0
+CWCO.US,D,20220728,000000,15.0952,15.2946,14.767,15.0554,57423.909420874,0
+CWCO.US,D,20220729,000000,15.1051,15.6918,15.1023,15.4631,103449.11801542,0
+CWCO.US,D,20220801,000000,15.5625,15.5625,14.8565,15.1747,89489.103470118,0
+CWCO.US,D,20220802,000000,15.1946,15.309,15.0355,15.1548,44584.155371425,0
+CWCO.US,D,20220803,000000,15.2046,15.291,14.6179,14.9361,71788.183139729,0
+CWCO.US,D,20220804,000000,14.9758,15.304,14.9361,15.1051,43239.641652431,0
+CWCO.US,D,20220805,000000,15.125,15.1449,14.8167,15.0156,32058.154710401,0
+CWCO.US,D,20220808,000000,15.2145,15.4631,14.8913,15.0554,82772.568594157,0
+CWCO.US,D,20220809,000000,14.9858,15.2244,14.8863,15.125,80048.344461955,0
+CWCO.US,D,20220810,000000,15.2742,15.2742,14.6775,14.8068,59598.059503496,0
+CWCO.US,D,20220811,000000,14.9162,14.9162,14.4985,14.5781,69135.35801579,0
+CWCO.US,D,20220812,000000,15.1051,15.1051,14.2599,14.6079,114303.77851118,0
+CWCO.US,D,20220815,000000,14.598,15.6819,14.3362,15.6222,143122.83173401,0
+CWCO.US,D,20220816,000000,15.6719,15.8509,15.5526,15.5824,130775.83140356,0
+CWCO.US,D,20220817,000000,15.483,15.9005,15.483,15.7913,79984.990412369,0
+CWCO.US,D,20220818,000000,15.841,15.841,15.4134,15.7216,123336.25586645,0
+CWCO.US,D,20220819,000000,15.7913,15.9106,15.6918,15.8111,124558.08396561,0
+CWCO.US,D,20220822,000000,15.9106,16.0498,15.841,15.9205,191772.70809712,0
+CWCO.US,D,20220823,000000,15.9106,16.2431,15.8494,16.1791,112507.7414864,0
+CWCO.US,D,20220824,000000,16.189,16.2784,16.02,16.1691,89688.216197389,0
+CWCO.US,D,20220825,000000,16.3282,16.3282,16.0399,16.3083,137409.90545308,0
+CWCO.US,D,20220826,000000,16.2785,16.4476,16.1095,16.2387,82373.337519781,0
+CWCO.US,D,20220829,000000,16.0498,16.5988,15.9006,16.4476,100816.40528818,0
+CWCO.US,D,20220830,000000,16.4774,16.6266,15.9901,16.1791,79564.641321464,0
+CWCO.US,D,20220831,000000,16.1791,16.4177,16.0498,16.1095,97006.111734501,0
+CWCO.US,D,20220901,000000,16.1492,16.5967,16.0796,16.5967,98384.816527875,0
+CWCO.US,D,20220902,000000,16.6067,16.7061,15.9603,16.0399,103666.33189972,0
+CWCO.US,D,20220906,000000,16.02,16.2885,15.9802,16.2288,92847.873718016,0
+CWCO.US,D,20220907,000000,16.3581,16.9696,16.3382,16.8752,157185.41950245,0
+CWCO.US,D,20220908,000000,17.0641,17.0641,16.3282,16.4476,139127.50413075,0
+CWCO.US,D,20220909,000000,16.7658,17.9292,16.732,17.7304,291113.8690878,0
+CWCO.US,D,20220912,000000,18.2375,19.212,17.8397,18.3767,284832.76760026,0
+CWCO.US,D,20220913,000000,18.4762,20.465,18.3464,19.6297,912466.25255223,0
+CWCO.US,D,20220914,000000,19.3115,19.3908,17.6011,17.79,660165.28660452,0
+CWCO.US,D,20220915,000000,17.6806,18.0948,17.5016,18.0386,348189.83404587,0
+CWCO.US,D,20220916,000000,18.0386,18.4463,17.2133,17.3127,611022.6565224,0
+CWCO.US,D,20220919,000000,17.2033,18.0685,17.1745,17.9094,180289.53520469,0
+CWCO.US,D,20220920,000000,17.8994,18.2773,17.5215,17.6508,161417.06776687,0
+CWCO.US,D,20220921,000000,17.8397,17.8795,17.2232,17.253,115456.21884174,0
+CWCO.US,D,20220922,000000,17.2431,17.6956,17.0542,17.5315,106412.67966828,0
+CWCO.US,D,20220923,000000,17.2729,17.3326,16.3481,16.6663,178235.05388239,0
+CWCO.US,D,20220926,000000,16.4376,16.9455,16.1791,16.6862,138984.70611422,0
+CWCO.US,D,20220927,000000,16.6862,16.7359,15.9901,16.1194,88751.984131283,0
+CWCO.US,D,20220928,000000,16.3481,16.4774,15.9901,16.3282,81836.336528051,0
+CWCO.US,D,20220929,000000,16.3581,16.3829,15.1151,15.125,124147.79107305,0
+CWCO.US,D,20220930,000000,15.12,15.5963,14.92,15.38,119621,0
+CWCO.US,D,20221003,000000,15.38,15.92,15.2289,15.71,93786,0
+CWCO.US,D,20221004,000000,15.79,16.1899,15.62,15.91,80261,0
+CWCO.US,D,20221005,000000,15.92,16.05,15.46,15.85,83646,0
+CWCO.US,D,20221006,000000,15.67,17.2336,15.655,16.72,431451,0
+CWCO.US,D,20221007,000000,16.84,17.035,16.01,16.28,147586,0
+CWCO.US,D,20221010,000000,16.09,16.74,16.053,16.27,83977,0
+CWCO.US,D,20221011,000000,16.13,16.51,16,16.23,60571,0
+CWCO.US,D,20221012,000000,16.19,16.2782,15.7406,15.89,45970,0
+CWCO.US,D,20221013,000000,15.79,16.38,15.3,16.23,80585,0
+CWCO.US,D,20221014,000000,16.43,16.58,16.13,16.24,62336,0
+CWCO.US,D,20221017,000000,16.29,16.64,16.05,16.49,67634,0
+CWCO.US,D,20221018,000000,16.61,16.86,16.321,16.55,86649,0
+CWCO.US,D,20221019,000000,16.44,16.61,16.24,16.43,61097,0
+CWCO.US,D,20221020,000000,16.39,16.65,16.07,16.16,74112,0
+CWCO.US,D,20221021,000000,16.38,16.74,16.2201,16.58,55338,0
+CWCO.US,D,20221024,000000,16.66,17.27,16.47,17.1,101308,0
+CWCO.US,D,20221025,000000,17.12,17.485,16.8101,17.34,77288,0
+CWCO.US,D,20221026,000000,17.35,17.65,17.1304,17.65,79357,0
+CWCO.US,D,20221027,000000,17.74,18.6,17.62,18,163062,0
+CWCO.US,D,20221028,000000,18.01,18.9,18.01,18.71,136331,0
+CWCO.US,D,20221031,000000,18.81,18.81,18.05,18.36,107609,0
+CWCO.US,D,20221101,000000,18.41,18.53,17.7501,18.33,89468,0
+CWCO.US,D,20221102,000000,18.32,18.7035,18,18.2,43266,0
+CWCO.US,D,20221103,000000,18.06,18.465,17.93,18.27,51965,0
+CWCO.US,D,20221104,000000,18.52,18.79,18.09,18.79,95534,0
+CWCO.US,D,20221107,000000,18.81,19.09,18.29,18.48,89922,0
+CWCO.US,D,20221108,000000,18.48,18.48,17.51,18.1,91291,0
+CWCO.US,D,20221109,000000,18.1,18.515,18,18.07,50731,0
+CWCO.US,D,20221110,000000,18.43,18.51,18.0501,18.34,78731,0
+CWCO.US,D,20221111,000000,18.25,18.25,17.51,17.51,74313,0
+CWCO.US,D,20221114,000000,17.5,17.68,17.0729,17.51,118829,0
+CWCO.US,D,20221115,000000,16.83,17,13.375,13.7,720978,0
+CWCO.US,D,20221116,000000,14.62,16.39,14.3409,15.95,397848,0
+CWCO.US,D,20221117,000000,15.64,16.205,15.21,15.79,234666,0
+CWCO.US,D,20221118,000000,15.74,16.11,15.41,15.74,212182,0
+CWCO.US,D,20221121,000000,15.63,15.65,14.87,15.08,203788,0
+CWCO.US,D,20221122,000000,15.07,15.22,14.85,15.03,102359,0
+CWCO.US,D,20221123,000000,15.1,15.1,14.28,14.39,141775,0
+CWCO.US,D,20221125,000000,14.32,14.8,14.1309,14.47,46048,0
+CWCO.US,D,20221128,000000,14.23,14.67,14.13,14.27,96625,0
+CWCO.US,D,20221129,000000,14.34,14.4253,14,14.28,85260,0
+CWCO.US,D,20221130,000000,14.28,14.67,14.09,14.56,104671,0
+CWCO.US,D,20221201,000000,14.7,15.09,14.56,14.83,106713,0
+CWCO.US,D,20221202,000000,14.79,15,14.57,14.82,71214,0
+CWCO.US,D,20221205,000000,14.9,15.1698,14.6086,15.13,90991,0
+CWCO.US,D,20221206,000000,15.13,15.19,14.52,14.52,51736,0
+CWCO.US,D,20221207,000000,14.52,14.85,14.31,14.76,43010,0
+CWCO.US,D,20221208,000000,14.76,15.0683,14.6,14.86,67393,0
+CWCO.US,D,20221209,000000,14.84,14.98,14.6862,14.82,39124,0
+CWCO.US,D,20221212,000000,14.76,15.5,14.66,15.26,90106,0
+CWCO.US,D,20221213,000000,15.55,15.6,15.05,15.29,99330,0
+CWCO.US,D,20221214,000000,15.47,15.81,15.33,15.58,92914,0
+CWCO.US,D,20221215,000000,15.67,15.67,14.9,15.18,74339,0
+CWCO.US,D,20221216,000000,15.26,15.26,14.65,14.67,275789,0
+CWCO.US,D,20221219,000000,14.67,15.34,14.59,15.25,87168,0
+CWCO.US,D,20221220,000000,15.18,15.51,14.8892,15.36,68863,0
+CWCO.US,D,20221221,000000,15.49,15.49,15.02,15.02,43572,0
+CWCO.US,D,20221222,000000,14.84,15,14.62,14.83,38217,0
+CWCO.US,D,20221223,000000,14.86,14.925,14.59,14.79,22059,0
+CWCO.US,D,20221227,000000,14.71,15.26,14.7027,15.11,75446,0
+CWCO.US,D,20221228,000000,15.15,15.33,15,15.04,48816,0
+CWCO.US,D,20221229,000000,15.19,15.55,15.08,15.26,66224,0
+CWCO.US,D,20221230,000000,15.07,15.26,14.74,14.8,40943,0
+CWCO.US,D,20230103,000000,14.6,14.92,14.22,14.55,68937,0
+CWCO.US,D,20230104,000000,14.55,14.7,14.21,14.33,47837,0
+CWCO.US,D,20230105,000000,14.25,14.35,14.01,14.3,32831,0
+CWCO.US,D,20230106,000000,14.31,14.87,14.31,14.65,59773,0
+CWCO.US,D,20230109,000000,14.37,14.87,14.311,14.66,44779,0
+CWCO.US,D,20230110,000000,14.73,14.8578,14.47,14.61,46155,0
+CWCO.US,D,20230111,000000,14.69,14.8,14.34,14.63,56450,0
+CWCO.US,D,20230112,000000,14.54,14.7,14.2,14.52,66012,0
+CWCO.US,D,20230113,000000,14.39,14.935,14.39,14.69,66323,0
+CWCO.US,D,20230117,000000,14.7,15,14.5054,14.78,43356,0
+CWCO.US,D,20230118,000000,14.82,14.895,14.123,14.32,75032,0
+CWCO.US,D,20230119,000000,14.3,14.45,14.01,14.16,43328,0
+CWCO.US,D,20230120,000000,14.17,14.245,13.68,14.17,152464,0
+CWCO.US,D,20230123,000000,14.19,14.38,13.88,14.01,134793,0
+CWCO.US,D,20230124,000000,13.97,14.295,13.9,14.22,35604,0
+CWCO.US,D,20230125,000000,14.14,14.45,14.08,14.4,34909,0
+CWCO.US,D,20230126,000000,14.31,14.57,14.1845,14.27,38008,0
+CWCO.US,D,20230127,000000,14.15,14.51,14.15,14.4,47044,0
+CWCO.US,D,20230130,000000,14.3,14.4691,14.065,14.23,37980,0
+CWCO.US,D,20230131,000000,14.33,14.87,14.1801,14.65,104166,0
+CWCO.US,D,20230201,000000,14.55,15.14,14.55,15.03,80907,0
+CWCO.US,D,20230202,000000,14.98,15.24,14.91,14.96,58247,0
+CWCO.US,D,20230203,000000,14.82,15.545,14.82,15.37,70660,0
+CWCO.US,D,20230206,000000,15.32,15.58,15.1346,15.28,33920,0
+CWCO.US,D,20230207,000000,15.27,15.3962,14.99,15.24,34564,0
+CWCO.US,D,20230208,000000,15.2,15.3025,14.99,15.15,34759,0
+CWCO.US,D,20230209,000000,15.15,15.25,14.82,14.82,45200,0
+CWCO.US,D,20230210,000000,14.95,15.25,14.8838,15.12,29952,0
+CWCO.US,D,20230213,000000,15.04,15.3,15.01,15.25,24815,0
+CWCO.US,D,20230214,000000,15.15,15.275,14.84,15,39475,0
+CWCO.US,D,20230215,000000,14.98,15.39,14.93,15.36,28178,0
+CWCO.US,D,20230216,000000,15.19,15.25,14.86,15.25,64455,0
+CWCO.US,D,20230217,000000,15.25,15.5,15.1171,15.3,27258,0
+CWCO.US,D,20230221,000000,15.29,15.39,15.04,15.31,73337,0
+CWCO.US,D,20230222,000000,15.4,15.61,15.32,15.38,51179,0
+CWCO.US,D,20230223,000000,15.49,15.65,15.16,15.23,42279,0
+CWCO.US,D,20230224,000000,15.2,15.2,14.93,15.04,57408,0
+CWCO.US,D,20230227,000000,15.04,15.39,15.04,15.35,46874,0
+CWCO.US,D,20230228,000000,15.29,15.33,15.05,15.33,68471,0
+CWCO.US,D,20230301,000000,15.38,15.395,15.13,15.3,42582,0
+CWCO.US,D,20230302,000000,15.3,15.415,15.17,15.4,32138,0
+CWCO.US,D,20230303,000000,15.5,15.5,15.1,15.4,62830,0
+CWCO.US,D,20230306,000000,15.25,15.51,15.16,15.42,45806,0
+CWCO.US,D,20230307,000000,15.4,15.4,15.0925,15.31,49529,0
+CWCO.US,D,20230308,000000,15.35,15.5,15.18,15.48,42570,0
+CWCO.US,D,20230309,000000,15.44,15.44,15.1,15.14,82573,0
+CWCO.US,D,20230310,000000,15.16,15.37,14.9,15.01,117872,0
+CWCO.US,D,20230313,000000,15.05,15.18,14.72,14.78,62451,0
+CWCO.US,D,20230314,000000,14.8,15.11,14.72,14.99,70351,0
+CWCO.US,D,20230315,000000,14.96,15.06,14.71,14.76,112550,0
+CWCO.US,D,20230316,000000,14.8,15.19,14.6368,14.79,144988,0
+CWCO.US,D,20230317,000000,14.84,14.92,14.13,14.53,271698,0
+CWCO.US,D,20230320,000000,14.6,14.8,14.45,14.61,49362,0
+CWCO.US,D,20230321,000000,14.69,14.8,14.32,14.32,41304,0
+CWCO.US,D,20230322,000000,14.5,14.5,14.13,14.17,56169,0
+CWCO.US,D,20230323,000000,14.17,14.3235,13.655,13.87,67931,0
+CWCO.US,D,20230324,000000,13.74,14.4,13.6586,14.29,53851,0
+CWCO.US,D,20230327,000000,14.41,15.15,14.41,14.91,78483,0
+CWCO.US,D,20230328,000000,15.01,15.29,14.83,15.05,43964,0
+CWCO.US,D,20230329,000000,15.04,15.47,14.92,15.38,53137,0
+CWCO.US,D,20230330,000000,15.45,15.66,15.23,15.465,54154,0
+CWCO.US,D,20230331,000000,15.34,16.74,15.07,16.43,123794,0
+CWCO.US,D,20230403,000000,16.43,16.53,15.9767,16.29,103905,0
+CWCO.US,D,20230404,000000,16.18,17,16.18,16.76,66139,0
+CWCO.US,D,20230405,000000,16.73,17.21,16.73,17.03,70594,0
+CWCO.US,D,20230406,000000,17,17.17,16.72,17.16,53034,0
+CWCO.US,D,20230410,000000,17.15,17.805,17.0303,17.65,84559,0
+CWCO.US,D,20230411,000000,17.56,17.65,17.305,17.38,58519,0
+CWCO.US,D,20230412,000000,17.53,17.75,17.1401,17.65,62598,0
+CWCO.US,D,20230413,000000,17.53,17.66,17.0188,17.44,46513,0
+CWCO.US,D,20230414,000000,17.34,17.64,17.16,17.34,44969,0
+CWCO.US,D,20230417,000000,17.34,17.64,17.1817,17.32,51031,0
+CWCO.US,D,20230418,000000,17.22,17.3,16.995,17.23,36662,0
+CWCO.US,D,20230419,000000,17.26,17.44,16.9462,17.29,46931,0
+CWCO.US,D,20230420,000000,17.27,17.27,17.03,17.21,32836,0
+CWCO.US,D,20230421,000000,17.25,17.63,17.22,17.53,62056,0
+CWCO.US,D,20230424,000000,17.53,17.58,16.97,17.11,59940,0
+CWCO.US,D,20230425,000000,17.07,17.2,16.825,17.09,80470,0
+CWCO.US,D,20230426,000000,17.01,17.01,16.69,16.85,33491,0
+CWCO.US,D,20230427,000000,16.89,17.03,16.8243,16.9,31774,0
+CWCO.US,D,20230428,000000,17,17.17,16.6601,16.9,45868,0
+CWCO.US,D,20230501,000000,16.83,17.13,16.6243,16.68,58303,0
+CWCO.US,D,20230502,000000,16.72,17.01,16.5006,16.87,35412,0
+CWCO.US,D,20230503,000000,16.87,17.37,16.87,17.2,45421,0
+CWCO.US,D,20230504,000000,17.13,17.2228,16.995,17.09,33916,0
+CWCO.US,D,20230505,000000,17.12,17.69,17.1077,17.665,43282,0
+CWCO.US,D,20230508,000000,17.65,17.6599,16.94,17.15,177147,0
+CWCO.US,D,20230509,000000,17.02,17.245,16.95,17.13,47174,0
+CWCO.US,D,20230510,000000,17.07,17.31,16.995,17.23,57032,0
+CWCO.US,D,20230511,000000,17.28,17.401,17.05,17.14,53438,0
+CWCO.US,D,20230512,000000,17.2572,17.69,17.19,17.63,66341,0
+CWCO.US,D,20230515,000000,17.66,17.72,17.13,17.48,60769,0
+CWCO.US,D,20230516,000000,18,19.89,17.8201,19.82,261954,0
+CWCO.US,D,20230517,000000,18.84,19.49,18.04,18.39,195176,0
+CWCO.US,D,20230518,000000,18.2,19.06,17.75,19,141007,0
+CWCO.US,D,20230519,000000,19,19.34,18.58,19.26,99373,0
+CWCO.US,D,20230522,000000,19.18,19.46,19.0255,19.29,97052,0
+CWCO.US,D,20230523,000000,19.47,20.4,19.44,19.92,133206,0
+CWCO.US,D,20230524,000000,19.95,20.35,19.635,19.96,63832,0
+CWCO.US,D,20230525,000000,19.94,19.94,19.22,19.36,35976,0
+CWCO.US,D,20230526,000000,19.54,19.735,19.3704,19.7,50889,0
+CWCO.US,D,20230530,000000,19.61,19.61,19.23,19.25,81434,0
+CWCO.US,D,20230531,000000,19.34,19.635,19.2,19.52,38604,0
+CWCO.US,D,20230601,000000,19.44,19.83,19.44,19.72,44405,0
+CWCO.US,D,20230602,000000,19.63,20.36,19.63,20.1,105025,0
+CWCO.US,D,20230605,000000,20.04,20.2399,19.9412,20.05,73969,0
+CWCO.US,D,20230606,000000,20.11,20.39,20.09,20.15,55861,0
+CWCO.US,D,20230607,000000,21.71,22.43,21.47,21.67,245522,0
+CWCO.US,D,20230608,000000,21.72,22.7,21.67,21.94,114550,0
+CWCO.US,D,20230609,000000,22.13,22.21,21.79,21.79,98190,0
+CWCO.US,D,20230612,000000,21.94,22,21.22,21.5,83136,0
+CWCO.US,D,20230613,000000,21.5,21.78,21.26,21.34,119397,0
+CWCO.US,D,20230614,000000,21.43,22.18,21.3,21.97,115555,0
+CWCO.US,D,20230615,000000,22.11,22.89,21.92,22.68,189007,0
+CWCO.US,D,20230616,000000,22.84,22.94,22.08,22.45,358733,0
+CWCO.US,D,20230620,000000,22.74,23.57,22.6,23.46,212950,0
+CWCO.US,D,20230621,000000,23.65,24.15,23.3803,24,196444,0
+CWCO.US,D,20230622,000000,24,24.4409,23.47,23.88,196953,0
+CWCO.US,D,20230623,000000,23.77,23.9,22.79,23,2216495,0
+CWCO.US,D,20230626,000000,23.63,24.25,22.82,24.11,197243,0
+CWCO.US,D,20230627,000000,24.18,24.195,23.43,23.66,172786,0
+CWCO.US,D,20230628,000000,23.69,24.66,23.525,24.29,305568,0
+CWCO.US,D,20230629,000000,24.29,25,24.22,24.62,405996,0
+CWCO.US,D,20230630,000000,24.88,24.88,23.91,24.23,336159,0
+CWCO.US,D,20230703,000000,24.23,24.23,23.62,24.13,110970,0
+CWCO.US,D,20230705,000000,24.01,24.6875,23.66,24.36,112923,0
+CWCO.US,D,20230706,000000,23.42,23.63,21.25,21.765,333137,0
+CWCO.US,D,20230707,000000,21.65,22.065,21.05,21.37,217563,0
+CWCO.US,D,20230710,000000,21.26,21.83,21.26,21.8,126990,0
+CWCO.US,D,20230711,000000,21.92,21.935,20.7991,21.31,160068,0
+CWCO.US,D,20230712,000000,21.33,21.6,21.04,21.05,114391,0
+CWCO.US,D,20230713,000000,21.03,21.1294,20.725,20.89,149184,0
+CWCO.US,D,20230714,000000,20.81,20.84,20.41,20.49,107967,0
+CWCO.US,D,20230717,000000,20.46,21.12,20.4023,20.98,136322,0
+CWCO.US,D,20230718,000000,21,21.48,20.99,21.35,102742,0
+CWCO.US,D,20230719,000000,21.31,21.38,20.65,20.7,110099,0
+CWCO.US,D,20230720,000000,20.79,20.92,20.67,20.74,65531,0
+CWCO.US,D,20230721,000000,20.87,21.24,20.78,20.83,75527,0
+CWCO.US,D,20230724,000000,20.79,20.9899,20.45,20.49,88235,0
+CWCO.US,D,20230725,000000,20.5,20.625,19.95,20.11,135470,0
+CWCO.US,D,20230726,000000,20.12,20.56,20.05,20.18,71806,0
+CWCO.US,D,20230727,000000,20.21,20.3345,19.07,19.69,166086,0
+CWCO.US,D,20230728,000000,19.71,19.77,19.45,19.61,84346,0
+CWCO.US,D,20230731,000000,19.76,19.89,19.47,19.56,114869,0
+CWCO.US,D,20230801,000000,19.5,19.7708,19.5,19.51,79142,0
+CWCO.US,D,20230802,000000,19.45,19.7278,19.34,19.56,74326,0
+CWCO.US,D,20230803,000000,19.65,19.65,19.1,19.21,67370,0
+CWCO.US,D,20230804,000000,19.21,19.585,19.2,19.26,77222,0
+CWCO.US,D,20230807,000000,19.26,19.725,19.2,19.41,117560,0
+CWCO.US,D,20230808,000000,19.41,19.85,19.41,19.75,108241,0
+CWCO.US,D,20230809,000000,19.7,19.915,19.48,19.79,92975,0
+CWCO.US,D,20230810,000000,19.94,20.34,19.82,20.32,127989,0
+CWCO.US,D,20230811,000000,21.5,23.19,21.2701,22.63,249107,0
+CWCO.US,D,20230814,000000,23.22,26.1621,23.17,25.59,388418,0
+CWCO.US,D,20230815,000000,25.81,27.07,25.6,26,342831,0
+CWCO.US,D,20230816,000000,26.07,26.7,25.72,25.87,148498,0
+CWCO.US,D,20230817,000000,25.85,25.97,24.89,24.92,131460,0
+CWCO.US,D,20230818,000000,24.94,25.3,24.82,25.18,166510,0
+CWCO.US,D,20230821,000000,25.19,25.75,25.17,25.23,68181,0
+CWCO.US,D,20230822,000000,25.21,25.47,24.9177,25.3,110546,0
+CWCO.US,D,20230823,000000,25.46,26.02,25.46,25.86,98808,0
+CWCO.US,D,20230824,000000,25.69,26.15,25.4,25.44,71851,0
+CWCO.US,D,20230825,000000,25.65,26.9799,25.45,26.86,175817,0
+CWCO.US,D,20230828,000000,27.5,28.69,26.91,27.36,160064,0
+CWCO.US,D,20230829,000000,27.51,27.99,27.09,27.66,121572,0
+CWCO.US,D,20230830,000000,27.68,28.46,27.11,27.37,218601,0
+CWCO.US,D,20230831,000000,27.4,27.58,26.63,26.64,114370,0
+CWCO.US,D,20230901,000000,27.35,28.14,27.0898,27.42,179003,0
+CWCO.US,D,20230905,000000,27.51,27.84,26.8164,27.65,158334,0
+CWCO.US,D,20230906,000000,28.95,30.35,28.81,29.26,500282,0
+CWCO.US,D,20230907,000000,29.6,29.73,28.54,29.1,210932,0
+CWCO.US,D,20230908,000000,29.34,29.54,28.645,29.39,155472,0
+CWCO.US,D,20230911,000000,29.94,30.55,29.55,30.32,326918,0
+CWCO.US,D,20230912,000000,30.44,31.16,30.01,30.36,229068,0
+CWCO.US,D,20230913,000000,30.61,30.93,29.95,30.2,159305,0
+CWCO.US,D,20230914,000000,30.36,31.78,30.25,31.51,223436,0
+CWCO.US,D,20230915,000000,31.65,31.85,30.3226,31,851007,0
+CWCO.US,D,20230918,000000,30.98,31.2722,30.11,30.17,141078,0
+CWCO.US,D,20230919,000000,30.28,30.76,29.59,29.79,193558,0
+CWCO.US,D,20230920,000000,29.9,30.14,29.59,29.65,116883,0
+CWCO.US,D,20230921,000000,29.53,29.7,28.89,29.16,177142,0
+CWCO.US,D,20230922,000000,29.12,29.6996,29.1,29.26,130732,0
+CWCO.US,D,20230925,000000,29.27,29.55,29.1,29.53,108884,0
+CWCO.US,D,20230926,000000,29.5,29.7245,29.0005,29.39,124802,0
+CWCO.US,D,20230927,000000,29.48,29.6199,28.16,28.29,129987,0
+CWCO.US,D,20230928,000000,28.29,28.42,27.71,28.23,129343,0
+CWCO.US,D,20230929,000000,28.12,28.613,27.6,28.44,155799,0
+CWCO.US,D,20231002,000000,28.75,29.7162,28.67,29.14,237106,0
+CWCO.US,D,20231003,000000,28.9,29.4999,28.67,28.93,145582,0
+CWCO.US,D,20231004,000000,28.92,30.14,28.73,30.1,119086,0
+CWCO.US,D,20231005,000000,30.16,31.19,30,31.04,160611,0
+CWCO.US,D,20231006,000000,31,31.2726,29.98,31.12,129027,0
+CWCO.US,D,20231009,000000,31.09,31.7,30.7401,31.11,132228,0
+CWCO.US,D,20231010,000000,31.1,31.28,30.2,31.09,126731,0
+CWCO.US,D,20231011,000000,31.18,31.57,30.6518,31.38,133297,0
+CWCO.US,D,20231012,000000,31.41,31.41,30.6106,30.69,130494,0
+CWCO.US,D,20231013,000000,30.7,30.96,29.728,30,141587,0
+CWCO.US,D,20231016,000000,30.82,30.98,29.1098,29.29,183531,0
+CWCO.US,D,20231017,000000,29.07,29.72,29.03,29.26,124049,0
+CWCO.US,D,20231018,000000,29.17,29.18,28.395,28.49,97536,0
+CWCO.US,D,20231019,000000,28.45,29.08,28.105,28.34,86962,0
+CWCO.US,D,20231020,000000,28.44,28.78,28.25,28.5,89337,0
+CWCO.US,D,20231023,000000,28.31,29.3804,28.3,28.82,84793,0
+CWCO.US,D,20231024,000000,28.8,29.79,28.8,29.68,109488,0
+CWCO.US,D,20231025,000000,29.61,30.37,29.23,29.58,111793,0
+CWCO.US,D,20231026,000000,29.74,29.99,29.33,29.45,88220,0
+CWCO.US,D,20231027,000000,29.46,29.74,28.9678,29.03,79730,0
+CWCO.US,D,20231030,000000,29.08,29.67,28.78,28.99,74932,0
+CWCO.US,D,20231031,000000,28.95,29.58,28.65,29.52,111578,0
+CWCO.US,D,20231101,000000,29.58,29.84,29.35,29.69,152655,0
+CWCO.US,D,20231102,000000,29.69,30.06,29.27,29.85,152009,0
+CWCO.US,D,20231103,000000,30.16,31.72,30.16,31.25,151809,0
+CWCO.US,D,20231106,000000,31.25,32.4,31.18,31.96,153535,0
+CWCO.US,D,20231107,000000,32.07,32.3351,31.8,32.04,124408,0
+CWCO.US,D,20231108,000000,32.24,32.87,31.95,32.1,213274,0
+CWCO.US,D,20231109,000000,32.1,32.1,30.39,30.52,196872,0
+CWCO.US,D,20231110,000000,32.43,36.7,32.2,33.8,681028,0
+CWCO.US,D,20231113,000000,34.25,34.25,30.78,33.52,258891,0
+CWCO.US,D,20231114,000000,34,34.69,33.5001,34.62,288779,0
+CWCO.US,D,20231115,000000,34.53,35,33.66,33.78,161807,0
+CWCO.US,D,20231116,000000,34.07,34.1699,33.14,33.72,164309,0
+CWCO.US,D,20231117,000000,33.99,34.74,33.7,34.52,302611,0
+CWCO.US,D,20231120,000000,34.19,34.39,33.8,34.22,189326,0
+CWCO.US,D,20231121,000000,34.2,35.54,33.91,35.39,201356,0
+CWCO.US,D,20231122,000000,35.76,35.91,35.032,35.81,110551,0
+CWCO.US,D,20231124,000000,35.87,36.36,35.66,36.08,41711,0
+CWCO.US,D,20231127,000000,36.15,38.0599,36.12,37.77,243182,0
+CWCO.US,D,20231128,000000,38.18,38.29,35.34,35.48,229274,0
+CWCO.US,D,20231129,000000,35.35,36.6791,34.84,35.95,185426,0
+CWCO.US,D,20231130,000000,35.94,36.2287,35.51,36.09,166477,0
+CWCO.US,D,20231201,000000,36.09,37.065,36.04,36.86,120675,0
+CWCO.US,D,20231204,000000,37.05,37.7,36.64,37.65,166160,0
+CWCO.US,D,20231205,000000,37.68,37.68,36.75,37.08,117234,0
+CWCO.US,D,20231206,000000,37.31,37.8499,36.23,36.23,116541,0
+CWCO.US,D,20231207,000000,36.31,36.77,35.6754,36.41,97357,0
+CWCO.US,D,20231208,000000,36.21,36.5699,35.6101,35.85,140683,0
+CWCO.US,D,20231211,000000,36.12,36.48,34.2601,34.95,208623,0
+CWCO.US,D,20231212,000000,34.81,35.2366,34.5,35.22,117397,0
+CWCO.US,D,20231213,000000,35.22,35.78,34.76,35.61,107023,0
+CWCO.US,D,20231214,000000,35.82,36.41,34.72,34.87,137152,0
+CWCO.US,D,20231215,000000,35.15,36.37,35.005,35.29,359282,0
+CWCO.US,D,20231218,000000,35.35,35.35,33.5,34.53,189949,0
+CWCO.US,D,20231219,000000,34.6,35.14,34.2057,34.68,193581,0
+CWCO.US,D,20231220,000000,34.45,35.68,34.4,34.6,165130,0
+CWCO.US,D,20231221,000000,34.64,35.08,34.3801,34.93,94609,0
+CWCO.US,D,20231222,000000,34.95,35.8326,34.95,35.45,80127,0
+CWCO.US,D,20231226,000000,35.48,36.98,35.19,36.4,108166,0
+CWCO.US,D,20231227,000000,36.75,37.28,36.385,36.94,107389,0
+CWCO.US,D,20231228,000000,36.81,37.17,36.12,36.18,107914,0
+CWCO.US,D,20231229,000000,36.77,36.77,35.37,35.6,153585,0
+CWCO.US,D,20240102,000000,35.48,36.195,34.85,35.34,153589,0
+CWCO.US,D,20240103,000000,35.22,35.22,33.7306,34.05,145229,0
+CWCO.US,D,20240104,000000,34.3,34.7354,33.77,33.81,93186,0
+CWCO.US,D,20240105,000000,33.69,33.69,32.41,32.7,156167,0
+CWCO.US,D,20240108,000000,32.99,33.33,32.37,32.95,110756,0
+CWCO.US,D,20240109,000000,32.7,32.9735,32.14,32.81,85260,0
+CWCO.US,D,20240110,000000,32.8,33.3099,32.64,32.78,73148,0
+CWCO.US,D,20240111,000000,32.77,32.92,32.135,32.92,81719,0
+CWCO.US,D,20240112,000000,33.11,33.39,32.75,33.11,58876,0
+CWCO.US,D,20240116,000000,33,33.3,32.595,32.77,84445,0
+CWCO.US,D,20240117,000000,32.48,33.01,32.36,32.74,81120,0
+CWCO.US,D,20240118,000000,32.7,32.88,32.4,32.79,67444,0
+CWCO.US,D,20240119,000000,32.81,32.96,31.2,32.56,160371,0
+CWCO.US,D,20240122,000000,32.61,33.5,32.61,33.31,103720,0
+CWCO.US,D,20240123,000000,33.47,33.78,33.25,33.48,81937,0
+CWCO.US,D,20240124,000000,33.84,33.945,32.52,32.52,81838,0
+CWCO.US,D,20240125,000000,32.84,33.5,32.53,32.78,88618,0
+CWCO.US,D,20240126,000000,32.99,33.52,31.95,32.39,83650,0
+CWCO.US,D,20240129,000000,32.5,33.09,31.81,33.08,74876,0
+CWCO.US,D,20240130,000000,33.14,33.58,32.18,32.69,86370,0
+CWCO.US,D,20240131,000000,32.59,33.41,31.86,31.93,119714,0
+CWCO.US,D,20240201,000000,32.09,32.43,31.33,31.79,119917,0
+CWCO.US,D,20240202,000000,31.58,31.77,30.45,30.69,164904,0
+CWCO.US,D,20240205,000000,30.58,30.83,29.65,30.3,225707,0
+CWCO.US,D,20240206,000000,29.2,29.4,27.36,28.26,310575,0
+CWCO.US,D,20240207,000000,28.36,29.08,27.8,28.92,296377,0
+CWCO.US,D,20240208,000000,29.05,30.0506,29.05,30.01,143952,0
+CWCO.US,D,20240209,000000,30,30.27,29.75,30.26,106851,0
+CWCO.US,D,20240212,000000,30.25,30.5,29.8747,30,124630,0
+CWCO.US,D,20240213,000000,29.66,30.22,29.52,29.83,175271,0
+CWCO.US,D,20240214,000000,30,30.41,29.99,30.34,112363,0
+CWCO.US,D,20240215,000000,30.48,31.23,30.31,31.06,137688,0
+CWCO.US,D,20240216,000000,31.2,31.2,30.2786,30.34,116152,0
+CWCO.US,D,20240220,000000,30.27,30.77,29.925,30.17,138677,0
+CWCO.US,D,20240221,000000,30.19,30.27,29.93,30.13,104598,0
+CWCO.US,D,20240222,000000,30.32,30.32,29.84,30.1,203120,0
+CWCO.US,D,20240223,000000,30.12,30.22,29.4,29.48,97083,0
+CWCO.US,D,20240226,000000,29.48,30.05,29.23,29.77,110862,0
+CWCO.US,D,20240227,000000,29.92,30.1499,29.28,29.34,80167,0
+CWCO.US,D,20240228,000000,29.17,29.37,29.0601,29.12,49297,0
+CWCO.US,D,20240229,000000,29.56,30.16,29.2513,29.56,115076,0
+CWCO.US,D,20240301,000000,29.53,29.62,29.11,29.52,107918,0
+CWCO.US,D,20240304,000000,29.33,29.98,29.33,29.7,94923,0
+CWCO.US,D,20240305,000000,29.69,29.95,29.15,29.37,77342,0
+CWCO.US,D,20240306,000000,29.5,29.6817,29.2,29.63,75450,0
+CWCO.US,D,20240307,000000,29.87,29.9799,29.57,29.7,53894,0
+CWCO.US,D,20240308,000000,29.84,30.2799,29.43,29.52,85275,0
+CWCO.US,D,20240311,000000,29.65,29.65,28.5,28.97,221778,0
+CWCO.US,D,20240312,000000,29,29,27.9,28.34,100178,0
+CWCO.US,D,20240313,000000,28.26,28.5699,28.12,28.29,77327,0
+CWCO.US,D,20240314,000000,28.25,28.26,27.32,27.94,89750,0
+CWCO.US,D,20240315,000000,27.9,28.3,27.64,27.93,122656,0
+CWCO.US,D,20240318,000000,27.88,28,27.2378,27.28,82777,0
+CWCO.US,D,20240319,000000,27.01,27.5,26.5884,27.47,100023,0
+CWCO.US,D,20240320,000000,27.35,30.07,27.32,29.6,395170,0
+CWCO.US,D,20240321,000000,29.85,30.1,29.2501,29.56,174064,0
+CWCO.US,D,20240322,000000,29.13,29.325,28.72,28.79,120583,0
+CWCO.US,D,20240325,000000,29.48,30.1014,29.4,29.74,193878,0
+CWCO.US,D,20240326,000000,29.99,30.2265,29.4,29.79,123159,0
+CWCO.US,D,20240327,000000,30,30.5752,29.85,30.15,224795,0
+CWCO.US,D,20240328,000000,32,33.34,28.42,29.31,650908,0
+CWCO.US,D,20240401,000000,29.53,29.53,25.9,26.64,632069,0
+CWCO.US,D,20240402,000000,26.26,27.16,25.4,26.21,244860,0
+CWCO.US,D,20240403,000000,26.17,26.99,26.06,26.52,154526,0
+CWCO.US,D,20240404,000000,26.67,26.9761,25.48,25.55,141228,0
+CWCO.US,D,20240405,000000,25.52,26.29,25.29,26.09,160121,0
+CWCO.US,D,20240408,000000,26.18,26.33,25.67,26.11,124643,0
+CWCO.US,D,20240409,000000,26.1,26.1,25.53,25.64,169967,0
+CWCO.US,D,20240410,000000,25.18,25.18,24.2,24.35,158807,0
+CWCO.US,D,20240411,000000,24.46,25.12,24.37,24.63,104417,0
+CWCO.US,D,20240412,000000,24.51,24.755,24.26,24.66,88492,0
+CWCO.US,D,20240415,000000,24.7,24.89,24.13,24.38,156380,0
+CWCO.US,D,20240416,000000,24.27,24.42,23.92,24.11,156344,0
+CWCO.US,D,20240417,000000,24.18,24.51,23.82,23.88,110919,0
+CWCO.US,D,20240418,000000,23.91,24.26,23.7,24.11,196879,0
+CWCO.US,D,20240419,000000,24.09,24.675,24.055,24.45,150552,0
+CWCO.US,D,20240422,000000,24.6,24.8,24.02,24.25,133259,0
+CWCO.US,D,20240423,000000,24.25,24.92,24.22,24.81,89694,0
+CWCO.US,D,20240424,000000,24.66,25.11,24.645,24.95,90370,0
+CWCO.US,D,20240425,000000,24.62,24.91,24.38,24.83,69127,0
+CWCO.US,D,20240426,000000,24.89,25.46,24.885,25.22,72422,0
+CWCO.US,D,20240429,000000,25.37,25.7,25.22,25.37,103967,0
+CWCO.US,D,20240430,000000,25.21,25.54,25,25.45,72815,0
+CWCO.US,D,20240501,000000,25.49,26.24,25.49,25.76,94682,0
+CWCO.US,D,20240502,000000,25.8,26.09,25.54,26.02,116476,0
+CWCO.US,D,20240503,000000,26.32,26.799,26.1101,26.26,85433,0
+CWCO.US,D,20240506,000000,26.38,26.84,26.19,26.81,64282,0
+CWCO.US,D,20240507,000000,26.97,27.4,26.719,27.04,116393,0
+CWCO.US,D,20240508,000000,26.95,28.325,26.91,28.2,179287,0
+CWCO.US,D,20240509,000000,28.17,28.3782,27.8438,28.2,95428,0
+CWCO.US,D,20240510,000000,28.15,28.3078,27.55,27.84,49883,0
+CWCO.US,D,20240513,000000,28,29.59,27.8801,28.35,358323,0
+CWCO.US,D,20240514,000000,28.5,29.935,28.5,29.79,171637,0
+CWCO.US,D,20240515,000000,30,30.32,28.49,28.87,292699,0
+CWCO.US,D,20240516,000000,28.53,28.6421,26.09,27.95,291932,0
+CWCO.US,D,20240517,000000,28.08,28.49,27.61,28.37,107881,0
+CWCO.US,D,20240520,000000,28.5,29.05,27.8001,29,210106,0
+CWCO.US,D,20240521,000000,29.13,29.67,29.05,29.3,126319,0
+CWCO.US,D,20240522,000000,29.25,29.46,28.68,29.38,132872,0
+CWCO.US,D,20240523,000000,29.36,29.41,28.48,28.49,149385,0
+CWCO.US,D,20240524,000000,28.49,28.49,27.751,27.87,136556,0
+CWCO.US,D,20240528,000000,27.67,27.675,26.36,26.64,179708,0
+CWCO.US,D,20240529,000000,26.6,26.82,26.32,26.32,89759,0
+CWCO.US,D,20240530,000000,26.56,27.24,26.39,26.94,103426,0
+CWCO.US,D,20240531,000000,26.98,27.38,26.85,27.1,79613,0
+CWCO.US,D,20240603,000000,27.36,27.36,26.41,26.62,111430,0
+CWCO.US,D,20240604,000000,26.49,26.49,25.84,26.21,140128,0
+CWCO.US,D,20240605,000000,26.42,27.13,26.09,27.05,119731,0
+CWCO.US,D,20240606,000000,26.85,27.1939,25.87,25.95,112864,0
+CWCO.US,D,20240607,000000,25.76,26.25,25.75,26.04,92765,0
+CWCO.US,D,20240610,000000,25.71,26.0021,25.17,25.3,94712,0
+CWCO.US,D,20240611,000000,25.04,25.82,24.6,25.81,139219,0
+CWCO.US,D,20240612,000000,26.16,26.39,25.13,25.44,131415,0
+CWCO.US,D,20240613,000000,25.62,25.89,24.835,25.19,79069,0
+CWCO.US,D,20240614,000000,25.06,25.28,24.75,25,83175,0
+CWCO.US,D,20240617,000000,25,25.29,24.84,25.09,94479,0
+CWCO.US,D,20240618,000000,24.94,24.94,24.2339,24.83,91566,0
+CWCO.US,D,20240620,000000,24.69,25.25,24.535,25,103315,0
+CWCO.US,D,20240621,000000,25.12,25.25,24.92,25.06,217540,0
+CWCO.US,D,20240624,000000,25.11,25.5695,25.11,25.28,45993,0
+CWCO.US,D,20240625,000000,25.25,25.3124,24.8601,25.15,48057,0
+CWCO.US,D,20240626,000000,25.05,25.355,24.975,25.21,62060,0
+CWCO.US,D,20240627,000000,25.29,25.38,25.07,25.28,43877,0
+CWCO.US,D,20240628,000000,25.56,26.56,25.26,26.54,426911,0
+CWCO.US,D,20240701,000000,26.44,26.48,25.58,25.86,127389,0
+CWCO.US,D,20240702,000000,25.05,25.1,23.91,24.44,303072,0
+CWCO.US,D,20240703,000000,24.07,24.64,24.06,24.54,94867,0
+CWCO.US,D,20240705,000000,24.42,25.39,24.4,25.39,120912,0
+CWCO.US,D,20240708,000000,25.39,25.45,24.59,24.73,67824,0
+CWCO.US,D,20240709,000000,24.68,25.23,24.45,25.06,115301,0
+CWCO.US,D,20240710,000000,25.09,25.36,24.915,25.36,80366,0
+CWCO.US,D,20240711,000000,25.54,26.57,25.46,26.32,94357,0
+CWCO.US,D,20240712,000000,26.61,27.41,26.6,27.26,115947,0
+CWCO.US,D,20240715,000000,27.5,27.8,26.97,27.28,113691,0
+CWCO.US,D,20240716,000000,27.61,28.94,27.35,28.88,147303,0
+CWCO.US,D,20240717,000000,28.59,29.15,28.25,28.66,99831,0
+CWCO.US,D,20240718,000000,28.44,28.75,27.76,28.06,73300,0
+CWCO.US,D,20240719,000000,28.07,28.29,27.685,27.8,76240,0
+CWCO.US,D,20240722,000000,27.8,28.3448,27.4301,28.26,70408,0
+CWCO.US,D,20240723,000000,28.25,28.93,28.135,28.45,76462,0
+CWCO.US,D,20240724,000000,28.21,29.29,28.19,28.42,82531,0
+CWCO.US,D,20240725,000000,28.35,29.225,28.34,28.64,73708,0
+CWCO.US,D,20240726,000000,28.99,29.57,28.83,29.49,81569,0
+CWCO.US,D,20240729,000000,29.51,29.88,28.28,28.36,85601,0
+CWCO.US,D,20240730,000000,28.57,28.74,28.0996,28.57,85669,0
+CWCO.US,D,20240731,000000,28.81,29.83,28.57,29.06,82956,0
+CWCO.US,D,20240801,000000,29.09,29.18,28.0058,28.41,66689,0
+CWCO.US,D,20240802,000000,27.5,28.22,26.92,27.98,68989,0
+CWCO.US,D,20240805,000000,26.4,27.7,25.77,26.93,125477,0
+CWCO.US,D,20240806,000000,26.94,27.085,26.52,26.83,54986,0
+CWCO.US,D,20240807,000000,27.21,27.21,26.55,26.69,43133,0
+CWCO.US,D,20240808,000000,27.2,27.22,26.8697,27.22,36645,0
+CWCO.US,D,20240809,000000,27.39,27.39,26.36,26.61,64720,0
+CWCO.US,D,20240812,000000,26.7,27.1136,26.13,26.29,61768,0
+CWCO.US,D,20240813,000000,26.58,26.98,26.24,26.79,50998,0
+CWCO.US,D,20240814,000000,26.98,27.14,26.345,26.59,76333,0
+CWCO.US,D,20240815,000000,25.23,27.56,23.9,26.88,178689,0
+CWCO.US,D,20240816,000000,26.88,27.8399,26.74,27.53,124834,0
+CWCO.US,D,20240819,000000,27.55,27.62,26.93,27.15,155069,0
+CWCO.US,D,20240820,000000,27.14,27.14,26.33,26.8,88719,0
+CWCO.US,D,20240821,000000,27.07,27.8,26.82,27.33,86466,0
+CWCO.US,D,20240822,000000,27.17,27.18,26.42,26.49,51819,0
+CWCO.US,D,20240823,000000,26.64,27.12,26.45,26.96,66030,0
+CWCO.US,D,20240826,000000,27.11,27.259,26.9,27.02,59951,0
+CWCO.US,D,20240827,000000,27.1,28.3878,27.08,28.01,201123,0
+CWCO.US,D,20240828,000000,27.83,28.49,27.5549,27.56,76704,0
+CWCO.US,D,20240829,000000,27.56,28.1,27.22,27.7,82830,0
+CWCO.US,D,20240830,000000,27.6,28.03,27.42,27.76,203835,0
+CWCO.US,D,20240903,000000,26.37,27.39,26.18,26.23,207906,0
+CWCO.US,D,20240904,000000,26.14,26.625,25.75,26.15,100018,0
+CWCO.US,D,20240905,000000,26.22,26.22,25.53,25.78,74757,0
+CWCO.US,D,20240906,000000,25.76,25.8,24.895,24.95,148390,0
+CWCO.US,D,20240909,000000,24.94,25.5,24.94,25.02,128627,0
+CWCO.US,D,20240910,000000,25.13,25.71,25.05,25.61,101018,0
+CWCO.US,D,20240911,000000,25.34,25.44,24.76,24.92,79747,0
+CWCO.US,D,20240912,000000,25.16,25.76,24.96,25.45,66888,0
+CWCO.US,D,20240913,000000,25.73,26.05,25.56,25.83,112639,0
+CWCO.US,D,20240916,000000,25.53,26.39,25.53,26.13,105795,0
+CWCO.US,D,20240917,000000,26.38,27.1,26.29,26.74,103295,0
+CWCO.US,D,20240918,000000,26.76,27,26.12,26.15,79924,0
+CWCO.US,D,20240919,000000,26.73,26.73,25.94,26.31,85551,0
+CWCO.US,D,20240920,000000,26.27,26.31,25.54,25.66,340756,0
+CWCO.US,D,20240923,000000,25.7,26.09,25.4993,25.63,71819,0
+CWCO.US,D,20240924,000000,25.68,25.7112,25.17,25.17,62216,0
+CWCO.US,D,20240925,000000,25.13,25.2,24.53,24.54,121386,0
+CWCO.US,D,20240926,000000,24.75,24.83,24.45,24.65,85279,0
+CWCO.US,D,20240927,000000,24.93,25.41,24.65,25.17,66571,0
+CWCO.US,D,20240930,000000,25.12,25.48,25.0356,25.21,75593,0
+CWCO.US,D,20241001,000000,25.25,25.25,24.66,24.83,90398,0
+CWCO.US,D,20241002,000000,24.76,25.2,24.5143,24.96,61191,0
+CWCO.US,D,20241003,000000,24.88,25.08,24.7,24.86,56601,0
+CWCO.US,D,20241004,000000,25.14,25.16,24.89,24.99,44733,0
+CWCO.US,D,20241007,000000,24.94,25.2183,24.53,24.8,83321,0
+CWCO.US,D,20241008,000000,24.91,24.91,24.25,24.61,87101,0
+CWCO.US,D,20241009,000000,24.61,24.98,24.56,24.72,48655,0
+CWCO.US,D,20241010,000000,24.52,24.667,24.3871,24.59,43532,0
+CWCO.US,D,20241011,000000,24.57,25.26,24.57,25.21,91409,0
+CWCO.US,D,20241014,000000,25.37,26.11,25.37,25.89,118135,0
+CWCO.US,D,20241015,000000,25.87,26.54,25.735,26.01,134105,0
+CWCO.US,D,20241016,000000,26.25,26.69,26.2225,26.32,70034,0
+CWCO.US,D,20241017,000000,26.3,26.3,25.89,26.08,109506,0
+CWCO.US,D,20241018,000000,26.27,26.4,25.9,25.94,260049,0
+CWCO.US,D,20241021,000000,25.82,26.015,25.49,25.56,65652,0
+CWCO.US,D,20241022,000000,25.4,25.4769,25.1503,25.33,50698,0
+CWCO.US,D,20241023,000000,25.21,25.56,24.95,25.08,46354,0
+CWCO.US,D,20241024,000000,25.14,25.14,24.4,24.48,42451,0
+CWCO.US,D,20241025,000000,24.68,24.68,24.26,24.44,44147,0
+CWCO.US,D,20241028,000000,24.66,24.92,24.486,24.65,84010,0
+CWCO.US,D,20241029,000000,24.48,24.55,24.18,24.3,71500,0
+CWCO.US,D,20241030,000000,24.25,24.604,23.96,24.01,78075,0
+CWCO.US,D,20241031,000000,24.05,24.23,23.75,23.76,73683,0
+CWCO.US,D,20241101,000000,23.99,24.25,23.553081,23.65,64753,0
+CWCO.US,D,20241104,000000,23.61,24.24,23.61,23.89,74053,0
+CWCO.US,D,20241105,000000,23.79,24.66,23.77,24.59,90404,0
+CWCO.US,D,20241106,000000,25.5,26.31,25.25,25.84,125616,0
+CWCO.US,D,20241107,000000,25.73,25.87,25.0501,25.2,80064,0
+CWCO.US,D,20241108,000000,25.26,25.48,25.02,25.23,75476,0
+CWCO.US,D,20241111,000000,25.56,25.81,25.26,25.71,56926,0
+CWCO.US,D,20241112,000000,25.53,25.73,25.13,25.28,56958,0
+CWCO.US,D,20241113,000000,25.41,25.56,25.04,25.12,71442,0
+CWCO.US,D,20241114,000000,25.12,25.22,24.21,24.62,115765,0
+CWCO.US,D,20241115,000000,26.36,27.2635,24.99,25.77,152171,0
+CWCO.US,D,20241118,000000,25.47,27.5249,25.41,26.3,177988,0
+CWCO.US,D,20241119,000000,26.15,26.41,25.76,26.16,91987,0
+CWCO.US,D,20241120,000000,26.15,26.36,25.78,26.35,60963,0
+CWCO.US,D,20241121,000000,26.43,26.6999,26.1,26.29,63832,0
+CWCO.US,D,20241122,000000,26.45,27.59,26.45,27.44,171345,0
+CWCO.US,D,20241125,000000,27.27,27.82,26.85,26.85,82593,0
+CWCO.US,D,20241126,000000,26.84,26.985,26.445,26.61,50545,0
+CWCO.US,D,20241127,000000,26.7,27.16,26.655,27.07,52994,0
+CWCO.US,D,20241129,000000,27.32,27.37,26.84,26.93,55332,0
+CWCO.US,D,20241202,000000,27,27,26.42,26.66,147281,0
+CWCO.US,D,20241203,000000,26.65,26.68,25.975,25.99,121921,0
+CWCO.US,D,20241204,000000,25.95,26,25.42,25.78,141905,0
+CWCO.US,D,20241205,000000,25.5,25.59,24.65,25.56,119168,0
+CWCO.US,D,20241206,000000,25.61,25.77,25.195,25.73,104610,0
+CWCO.US,D,20241209,000000,25.91,26.13,25.19,25.63,142085,0
+CWCO.US,D,20241210,000000,25.68,25.985,25.21,25.91,115180,0
+CWCO.US,D,20241211,000000,26.1,26.1,25.565,25.85,75518,0
+CWCO.US,D,20241212,000000,25.76,26.09,25.5,25.57,58923,0
+CWCO.US,D,20241213,000000,25.43,25.76,25.17,25.71,58058,0
+CWCO.US,D,20241216,000000,25.73,26.4018,25.71,26.32,67821,0
+CWCO.US,D,20241217,000000,26.3,26.68,25.92,26,102974,0
+CWCO.US,D,20241218,000000,26.23,26.23,24.64,24.66,102171,0
+CWCO.US,D,20241219,000000,24.84,25.44,24.825,25.25,183910,0
+CWCO.US,D,20241220,000000,24.91,25.47,24.77,24.97,332989,0
+CWCO.US,D,20241223,000000,25.04,25.44,24.68,25.37,129527,0
+CWCO.US,D,20241224,000000,25.52,25.52,25.276,25.47,36302,0
+CWCO.US,D,20241226,000000,25.31,25.93,25.31,25.87,47564,0
+CWCO.US,D,20241227,000000,25.74,25.86,25.3604,25.56,58205,0
+CWCO.US,D,20241230,000000,25.41,25.88,25.23,25.82,42819,0
+CWCO.US,D,20241231,000000,25.87,26.2,25.64,25.89,84251,0
+CWCO.US,D,20250102,000000,25.97,26.369,25.61,25.84,67900,0
+CWCO.US,D,20250103,000000,25.87,26.185,25.63,26.11,70772,0
+CWCO.US,D,20250106,000000,26.16,26.47,25.81,25.82,78108,0
+CWCO.US,D,20250107,000000,25.77,25.895,25.1305,25.3,58051,0
+CWCO.US,D,20250108,000000,25.25,25.8,24.8675,25.73,94722,0
+CWCO.US,D,20250110,000000,25.55,25.73,25.11,25.29,79001,0
+CWCO.US,D,20250113,000000,25.02,25.725,25.02,25.52,59117,0
+CWCO.US,D,20250114,000000,25.68,26,25.46,25.99,78884,0
+CWCO.US,D,20250115,000000,26.41,26.41,25.8833,26.19,45575,0
+CWCO.US,D,20250116,000000,26.16,26.5025,26.04,26.43,41904,0
+CWCO.US,D,20250117,000000,26.6,26.71,26.245,26.39,60429,0
+CWCO.US,D,20250121,000000,26.54,26.78,26.01,26.64,182458,0
+CWCO.US,D,20250122,000000,26.64,26.975,26.02,26.12,107826,0
+CWCO.US,D,20250123,000000,25.96,26.41,25.52,26.19,76212,0
+CWCO.US,D,20250124,000000,26.05,26.06,25.72,25.78,43713,0
+CWCO.US,D,20250127,000000,25.7,26.76,25.58,26.62,87224,0
+CWCO.US,D,20250128,000000,26.53,26.53,26.105,26.37,61008,0
+CWCO.US,D,20250129,000000,26.33,26.4191,25.75,26.03,50346,0
+CWCO.US,D,20250130,000000,26.33,26.49,26.15,26.29,54213,0
+CWCO.US,D,20250131,000000,26.22,26.44,26.03,26.18,71888,0
+CWCO.US,D,20250203,000000,25.84,26.8632,25.689,26.77,84171,0
+CWCO.US,D,20250204,000000,26.77,26.84,26.39,26.64,82365,0
+CWCO.US,D,20250205,000000,26.76,27.09,26.64,26.92,60412,0
+CWCO.US,D,20250206,000000,27.13,27.13,26.58,26.88,50230,0
+CWCO.US,D,20250207,000000,26.91,27.1348,26.44,26.44,45039,0
+CWCO.US,D,20250210,000000,26.46,26.58,26.17,26.32,44784,0
+CWCO.US,D,20250211,000000,26.12,26.85,26.12,26.76,32352,0
+CWCO.US,D,20250212,000000,26.42,26.6,26.27,26.43,50084,0
+CWCO.US,D,20250213,000000,26.52,26.75,26.365,26.65,41030,0
+CWCO.US,D,20250214,000000,26.59,27.13,26.23,27.07,84446,0
+CWCO.US,D,20250218,000000,27.08,28.415,27.08,27.98,184187,0
+CWCO.US,D,20250219,000000,27.71,28.28,27.34,27.42,86292,0
+CWCO.US,D,20250220,000000,27.14,27.39,26.995,27.37,65330,0
+CWCO.US,D,20250221,000000,27.64,27.74,27.175,27.53,147483,0
+CWCO.US,D,20250224,000000,27.81,27.87,26.98,27.14,152433,0
+CWCO.US,D,20250225,000000,27.29,27.94,27.05,27.58,142234,0
+CWCO.US,D,20250226,000000,27.68,27.825,27.11,27.54,88312,0
+CWCO.US,D,20250227,000000,27.51,27.51,26.94,27.32,85895,0
+CWCO.US,D,20250228,000000,27.36,27.55,26.995,27.07,68322,0
+CWCO.US,D,20250303,000000,27.17,27.87,27.14,27.3,119260,0
+CWCO.US,D,20250304,000000,27.3,27.4,26.97,27,98354,0
+CWCO.US,D,20250305,000000,26.96,27.48,26.68,27.26,181231,0
+CWCO.US,D,20250306,000000,27.07,27.285,26.91,27.17,53932,0
+CWCO.US,D,20250307,000000,27.23,28.06,27.23,27.82,71275,0
+CWCO.US,D,20250310,000000,27.55,28.2699,27.54,27.77,84672,0
+CWCO.US,D,20250311,000000,27.9,28.88,27.6761,28.18,155090,0
+CWCO.US,D,20250312,000000,28.37,28.54,27.64,28.09,88779,0
+CWCO.US,D,20250313,000000,28.42,28.64,28.1103,28.38,84401,0
+CWCO.US,D,20250314,000000,28.48,29.31,28.48,29.18,135024,0
+CWCO.US,D,20250317,000000,29.13,29.26,28.89,29.1,127692,0
+CWCO.US,D,20250318,000000,27,27.78,26.0375,27.15,269763,0
+CWCO.US,D,20250319,000000,27.25,28,27.12,27.81,158488,0
+CWCO.US,D,20250320,000000,27.49,27.87,27.2,27.6,232507,0
+CWCO.US,D,20250321,000000,27.37,27.670311,26.44,26.5,927891,0
+CWCO.US,D,20250324,000000,26.59,26.59,23.55,23.77,357276,0
+CWCO.US,D,20250325,000000,23.77,24.36,23.77,24.25,236428,0
+CWCO.US,D,20250326,000000,24.24,24.65,24.1,24.28,161087,0
+CWCO.US,D,20250327,000000,24.33,24.4199,23.86,24.14,176780,0
+CWCO.US,D,20250328,000000,24.29,24.84,24.1634,24.45,182169,0
+CWCO.US,D,20250331,000000,24.36,24.92,24.36,24.49,263114,0
+CWCO.US,D,20250401,000000,24.2,24.65,24.05,24.44,132972,0
+CWCO.US,D,20250402,000000,24.43,24.475,24.06,24.38,97985,0
+CWCO.US,D,20250403,000000,23.84,24.725,23.84,24.39,113095,0
+CWCO.US,D,20250404,000000,24.1,24.53,23.7906,24.05,315947,0
+CWCO.US,D,20250407,000000,23.49,24.015,22.9001,23.38,183545,0
+CWCO.US,D,20250408,000000,23.69,24.09,23.25,23.76,176128,0
+CWCO.US,D,20250409,000000,23.54,24.6,23.255,23.66,256882,0
+CWCO.US,D,20250410,000000,23.38,23.755,23.15,23.6,136384,0
+CWCO.US,D,20250411,000000,23.66,24.065,23.4518,23.97,114140,0
+CWCO.US,D,20250414,000000,24.07,24.29,23.85,23.97,149972,0
+CWCO.US,D,20250415,000000,24,24.2514,23.7611,24.03,109890,0
+CWCO.US,D,20250416,000000,24.15,24.44,23.75,23.83,103528,0
+CWCO.US,D,20250417,000000,23.81,24.3,23.8,24.23,108990,0
+CWCO.US,D,20250421,000000,24.23,24.39,23.655,23.69,97051,0
+CWCO.US,D,20250422,000000,23.88,24.41,23.82,24.34,75891,0
+CWCO.US,D,20250423,000000,24.65,25.02,23.965,24.1,70219,0
+CWCO.US,D,20250424,000000,24.18,24.294,23.71,23.89,152744,0
+CWCO.US,D,20250425,000000,23.83,23.83,23.365,23.62,57064,0
+CWCO.US,D,20250428,000000,23.55,23.682,23.246,23.28,85886,0
+CWCO.US,D,20250429,000000,23.29,24.097,23.23,23.71,147829,0
+CWCO.US,D,20250430,000000,23.69,23.705,23.24,23.24,126805,0
+CWCO.US,D,20250501,000000,23.27,23.385,22.89,23.14,110507,0
+CWCO.US,D,20250502,000000,23.37,23.4809,23.0829,23.17,92050,0
+CWCO.US,D,20250505,000000,23.22,23.22,22.93,23.11,95417,0
+CWCO.US,D,20250506,000000,23.11,23.35,23,23.26,99905,0
+CWCO.US,D,20250507,000000,23.35,23.538,22.8007,22.81,98074,0
+CWCO.US,D,20250508,000000,22.89,23.38,22.69,23.34,96405,0
+CWCO.US,D,20250509,000000,23.34,23.51,23.19,23.44,105656,0
+CWCO.US,D,20250512,000000,23.4,23.71,23.21,23.58,150481,0
+CWCO.US,D,20250513,000000,24.52,26.7749,24.325,24.86,249836,0
+CWCO.US,D,20250514,000000,24.8,25.9492,24.41,25.47,203383,0
+CWCO.US,D,20250515,000000,25.42,26.07,25.34,26.06,156395,0
+CWCO.US,D,20250516,000000,25.98,26.68,25.5001,26.5,118086,0
+CWCO.US,D,20250519,000000,26.4,27.03,26.27,26.94,101041,0
+CWCO.US,D,20250520,000000,26.93,27.11,26.37,26.48,158233,0
+CWCO.US,D,20250521,000000,26.43,26.855,26.36,26.65,106625,0
+CWCO.US,D,20250522,000000,26.44,26.815,26.3838,26.49,103556,0
+CWCO.US,D,20250523,000000,26.4,26.945,26.16,26.79,92263,0
+CWCO.US,D,20250527,000000,26.85,27.4878,26.85,27.37,121963,0
+CWCO.US,D,20250528,000000,27.27,27.2706,26.72,26.86,91471,0
+CWCO.US,D,20250529,000000,26.83,27.47,26.75,27.17,99830,0
+CWCO.US,D,20250530,000000,27.17,27.34,26.98,27.03,190069,0
+CWCO.US,D,20250602,000000,27.01,27.41,26.71,27.175,88889,0
+CWCO.US,D,20250603,000000,27.18,27.56,27.15,27.53,99514,0
+CWCO.US,D,20250604,000000,27.53,27.53,27.08,27.13,55179,0
+CWCO.US,D,20250605,000000,27.12,27.45,26.9,27.17,89430,0
+CWCO.US,D,20250606,000000,27.21,27.47,27.1,27.22,60601,0
+CWCO.US,D,20250609,000000,27.22,28.4,27.22,28.31,175832,0
+CWCO.US,D,20250610,000000,28.45,28.685,28,28.36,163490,0
+CWCO.US,D,20250611,000000,28.37,28.58,28.19,28.2,87513,0
+CWCO.US,D,20250612,000000,28.11,28.43,28.11,28.24,93377,0
+CWCO.US,D,20250613,000000,28.08,28.43,28.005,28.18,104349,0
+CWCO.US,D,20250616,000000,28.25,29.109,28.25,29.03,133456,0
+CWCO.US,D,20250617,000000,29,29,28.45,28.57,291086,0
+CWCO.US,D,20250618,000000,28.5,29.47,28.5,29.32,254363,0
+CWCO.US,D,20250620,000000,29.51,29.74,28.97,29.12,422596,0
+CWCO.US,D,20250623,000000,29.15,30.05,29.15,30.03,278502,0
+CWCO.US,D,20250624,000000,30.03,30.4,29.27,29.6,279817,0
+CWCO.US,D,20250625,000000,29.63,29.99,29.1615,29.53,127441,0
+CWCO.US,D,20250626,000000,29.52,30.246,29.205,30.14,162231,0
+CWCO.US,D,20250627,000000,30.12,30.395,29.74,29.83,234695,0
+CWCO.US,D,20250630,000000,29.91,30.07,29.7,30.02,241556,0
+CWCO.US,D,20250701,000000,29.72,30.72,29.72,30.65,100150,0
+CWCO.US,D,20250702,000000,30.68,31.1,30.3287,30.94,130862,0
+CWCO.US,D,20250703,000000,31.08,31.3,30.37,31.29,63067,0
+CWCO.US,D,20250707,000000,31.19,31.23,30.5373,30.64,89208,0
+CWCO.US,D,20250708,000000,30.61,30.8328,30.175,30.31,108075,0
+CWCO.US,D,20250709,000000,30.35,30.5215,30.085,30.4,55513,0
+CWCO.US,D,20250710,000000,30.23,30.7269,30.2233,30.37,89738,0
+CWCO.US,D,20250711,000000,30.44,30.8,29.8098,29.97,95568,0
+CWCO.US,D,20250714,000000,29.99,31.135,29.94,31,211869,0
+CWCO.US,D,20250715,000000,31,31.09,29.78,29.81,122151,0
+CWCO.US,D,20250716,000000,29.83,29.97,29.42,29.54,77533,0
+CWCO.US,D,20250717,000000,29.43,29.7255,29.2375,29.29,68664,0
+CWCO.US,D,20250718,000000,29.55,30.08,29.35,29.41,168545,0
+CWCO.US,D,20250721,000000,29.68,30.2916,29.565,29.65,87174,0
+CWCO.US,D,20250722,000000,29.7,30.383,29.62,29.67,103614,0
+CWCO.US,D,20250723,000000,29.87,30.1,29.505,29.79,70674,0
+CWCO.US,D,20250724,000000,29.78,30.13,29.64,29.72,94970,0
+CWCO.US,D,20250725,000000,29.83,29.97,29.53,29.66,63401,0
+CWCO.US,D,20250728,000000,29.66,29.8994,29.302,29.59,72477,0
+CWCO.US,D,20250729,000000,29.78,29.9074,29.475,29.8,76784,0
+CWCO.US,D,20250730,000000,29.8,30.19,29.26,29.4,154628,0
+CWCO.US,D,20250731,000000,29.3,29.5054,28.94,29.09,85695,0
+CWCO.US,D,20250801,000000,29.01,29.155,28.4,28.43,78747,0
+CWCO.US,D,20250804,000000,28.54,29.26,28.54,29.15,106447,0
+CWCO.US,D,20250805,000000,29.28,29.28,28.89,29.16,71783,0
+CWCO.US,D,20250806,000000,29.12,29.17,28.73,28.83,70865,0
+CWCO.US,D,20250807,000000,29.08,29.5399,28.735971,28.9,63766,0
+CWCO.US,D,20250808,000000,29.05,29.48,28.98,29.29,55778,0
+CWCO.US,D,20250811,000000,29.34,29.73,29.17,29.71,82349,0
+CWCO.US,D,20250812,000000,30.52,32.5,30.07,32.28,253163,0
+CWCO.US,D,20250813,000000,32.3,34.26,32.3,33.08,312523,0
+CWCO.US,D,20250814,000000,33.04,33.31,32.63,32.73,171868,0
+CWCO.US,D,20250815,000000,32.82,32.82,31.96,32.37,195901,0
+CWCO.US,D,20250818,000000,32.48,32.63,32.185,32.44,87850,0
+CWCO.US,D,20250819,000000,32.47,32.71,32.0131,32.4,98590,0
+CWCO.US,D,20250820,000000,32.57,32.73,32.37,32.49,68321,0
+CWCO.US,D,20250821,000000,32.49,32.7051,32.2,32.59,47408,0
+CWCO.US,D,20250822,000000,32.85,33.64,32.705,33.56,95775,0
+CWCO.US,D,20250825,000000,33.56,33.69,33.08,33.12,62280,0
+CWCO.US,D,20250826,000000,33.12,33.72,33.12,33.54,93529,0
+CWCO.US,D,20250827,000000,33.35,33.65,33.165,33.38,61515,0
+CWCO.US,D,20250828,000000,33.33,33.79,33.122,33.6,72655,0
+CWCO.US,D,20250829,000000,33.6,33.88,33.11,33.27,71079,0
+CWCO.US,D,20250902,000000,33.07,33.435,32.52,32.55,83691,0
+CWCO.US,D,20250903,000000,32.43,33.0762,32.43,32.56,71509,0
+CWCO.US,D,20250904,000000,32.65,33.58,32.4869,33.54,96185,0
+CWCO.US,D,20250905,000000,33.77,33.885,32.895,33.79,134714,0
+CWCO.US,D,20250908,000000,33.97,34.17,33.425,33.52,102572,0
+CWCO.US,D,20250909,000000,33.58,33.6226,33.135,33.27,75418,0
+CWCO.US,D,20250910,000000,33.25,33.625,32.74,32.91,62987,0
+CWCO.US,D,20250911,000000,33.01,33.54,32.75,33.54,65860,0
+CWCO.US,D,20250912,000000,33.5,33.585,33.12,33.21,55919,0
+CWCO.US,D,20250915,000000,33.47,33.64,32.64,33.63,66141,0
+CWCO.US,D,20250916,000000,33.55,33.56,33.125,33.4,66999,0
+CWCO.US,D,20250917,000000,33.61,34.57,33.44,33.96,92764,0
+CWCO.US,D,20250918,000000,33.95,34.5699,33.33,34.51,165765,0
+CWCO.US,D,20250919,000000,34.48,34.5799,33.55,33.92,315539,0
+CWCO.US,D,20250922,000000,34.08,34.59,33.56,34.52,76092,0
+CWCO.US,D,20250923,000000,34.52,34.94,34.325,34.855,85525,0
+CWCO.US,D,20250924,000000,35,35.1179,34.74,34.89,85689,0
+CWCO.US,D,20250925,000000,34.8,35.03,34.61,34.72,70492,0
+CWCO.US,D,20250926,000000,34.66,35.26,34.485,35.14,87837,0
+CWCO.US,D,20250929,000000,35.15,35.26,34.775,34.98,84988,0
+CWCO.US,D,20250930,000000,34.9,35.4757,34.8001,35.28,185749,0
+CWCO.US,D,20251001,000000,34.89,34.9512,33.735,33.91,128739,0
+CWCO.US,D,20251002,000000,33.83,33.9692,33.42,33.59,87117,0
+CWCO.US,D,20251003,000000,33.79,34.06,33.445,33.46,56067,0
+CWCO.US,D,20251006,000000,33.67,33.96,33.17,33.5,99337,0
+CWCO.US,D,20251007,000000,33.44,33.62,33.06,33.13,74917,0
+CWCO.US,D,20251008,000000,33.21,33.57,32.92,33.5,74542,0
+CWCO.US,D,20251009,000000,33.63,33.69,33.325,33.46,90941,0
+CWCO.US,D,20251010,000000,33.46,34.23,33.44,33.61,81432,0
+CWCO.US,D,20251013,000000,33.97,34.25,33.58,34.23,65328,0
+CWCO.US,D,20251014,000000,33.93,35.37,33.93,35,82517,0
+CWCO.US,D,20251015,000000,35.26,36.35,35.04,36.34,100407,0
+CWCO.US,D,20251016,000000,36.4,36.4,35.915,36.01,96668,0
+CWCO.US,D,20251017,000000,35.8,36.52,35.65,36.24,143399,0
+CWCO.US,D,20251020,000000,36.28,36.875,36.1814,36.59,92216,0
+CWCO.US,D,20251021,000000,36.51,36.51,35.82,36.26,129211,0
+CWCO.US,D,20251022,000000,36.26,36.26,35.815,35.92,82150,0
+CWCO.US,D,20251023,000000,35.92,36.025,35.25,35.28,81315,0
+CWCO.US,D,20251024,000000,35.5,35.71,35.24,35.44,78257,0
+CWCO.US,D,20251027,000000,35.53,35.53,34.82,35.24,105494,0
+CWCO.US,D,20251028,000000,35.1,35.62,34.51,35.4,98891,0
+CWCO.US,D,20251029,000000,35.3,35.32,33.9491,34.06,75007,0
+CWCO.US,D,20251030,000000,34.12,34.475,33.26,33.87,131030,0
+CWCO.US,D,20251031,000000,33.73,34.125,33.37,34.01,62794,0
+CWCO.US,D,20251103,000000,34.14,34.5799,33.8454,34.49,78751,0
+CWCO.US,D,20251104,000000,34.31,34.69,33.33,34.56,92479,0
+CWCO.US,D,20251105,000000,34.81,35.49,34.545,34.72,83562,0
+CWCO.US,D,20251106,000000,34.7,34.8669,34.075,34.16,63398,0
+CWCO.US,D,20251107,000000,34.19,35.01,34.04,34.81,121896,0
+CWCO.US,D,20251110,000000,34.82,35.62,34.36,34.56,126673,0
+CWCO.US,D,20251111,000000,35.88,38.36,34.44,37.22,289145,0
+CWCO.US,D,20251112,000000,37.01,37.455,36.41,36.98,152563,0
+CWCO.US,D,20251113,000000,36.98,36.98,35.865,35.93,136751,0
+CWCO.US,D,20251114,000000,35.65,36.04,35,35.76,104139,0
+CWCO.US,D,20251117,000000,35.88,35.97,34.24,34.29,75811,0
+CWCO.US,D,20251118,000000,34.29,34.465,34.03,34.3,95989,0
+CWCO.US,D,20251119,000000,34.52,34.6196,33.9,34.01,60289,0
+CWCO.US,D,20251120,000000,34.16,34.725,32.96,33.15,65280,0
+CWCO.US,D,20251121,000000,33.19,34.125,33.16,33.99,98813,0
+CWCO.US,D,20251124,000000,34,34.41,33.5,34.12,70950,0
+CWCO.US,D,20251125,000000,34.29,34.7599,34.16,34.34,72071,0
+CWCO.US,D,20251126,000000,34.14,34.61,33.89,34.44,114585,0
+CWCO.US,D,20251128,000000,34.4,34.41,33.85,34.23,33776,0
+CWCO.US,D,20251201,000000,34.06,34.52,33.34,33.38,66722,0
+CWCO.US,D,20251202,000000,33.65,33.9251,33.28,33.51,58005,0
+CWCO.US,D,20251203,000000,33.67,33.985,33.3031,33.98,56052,0
+CWCO.US,D,20251204,000000,33.83,34.48,33.5617,34.22,53678,0
+CWCO.US,D,20251205,000000,34.08,34.44,33.9,34.12,37314,0
+CWCO.US,D,20251208,000000,34.34,34.515,33.7801,33.92,61517,0
+CWCO.US,D,20251209,000000,34.08,34.735,33.98,34.195,43934,0
+CWCO.US,D,20251210,000000,34.2,34.905,34.2,34.61,88565,0
+CWCO.US,D,20251211,000000,34.73,35.52,34.73,35.25,55071,0
+CWCO.US,D,20251212,000000,35.39,36.06,34.68,35.76,79232,0
+CWCO.US,D,20251215,000000,35.76,36.46,35.5,36.19,80178,0
+CWCO.US,D,20251216,000000,36.2,36.32,35.89,36.19,61610,0
+CWCO.US,D,20251217,000000,36.19,36.33,35.6301,36.02,66824,0
+CWCO.US,D,20251218,000000,36.34,36.91,36.2,36.6,89945,0
+CWCO.US,D,20251219,000000,36.42,36.42,35.31,35.86,261183,0
+CWCO.US,D,20251222,000000,35.85,36.51,35.845,36.09,74866,0
+CWCO.US,D,20251223,000000,35.95,36.25,35.515,35.79,53196,0
+CWCO.US,D,20251224,000000,35.91,36.17,35.5838,36.01,24916,0
+CWCO.US,D,20251226,000000,36.02,36.0483,35.61,35.78,30849,0
+CWCO.US,D,20251229,000000,35.79,35.925,35.555,35.86,32169,0
+CWCO.US,D,20251230,000000,35.83,36.42,35.7,35.815,70299,0
+CWCO.US,D,20251231,000000,35.86,35.9099,35.23,35.29,48481,0
+CWCO.US,D,20260102,000000,35.16,35.16,34.45,34.83,78898,0
+CWCO.US,D,20260105,000000,34.7,35.08,34.37,35.05,60715,0
+CWCO.US,D,20260106,000000,34.85,35.83,34.645,35.64,66944,0
+CWCO.US,D,20260107,000000,35.8,35.8,34.755,35,38662,0
+CWCO.US,D,20260108,000000,34.78,35.84,34.78,35.6,35405,0
+CWCO.US,D,20260109,000000,35.85,36.125,35.35,35.77,64961,0
+CWCO.US,D,20260112,000000,35.85,36.76,35.5963,36.59,61837,0
+CWCO.US,D,20260113,000000,36.6,37.275,36.6,37.03,68496,0
+CWCO.US,D,20260114,000000,37.13,37.25,36.52,36.91,66320,0
+CWCO.US,D,20260115,000000,36.89,37.74,36.875,37.56,65810,0
+CWCO.US,D,20260116,000000,37.62,37.97,37.3749,37.46,105125,0
+CWCO.US,D,20260120,000000,37.08,37.08,35.6913,36.23,45477,0
+CWCO.US,D,20260121,000000,36.51,36.98,36.31,36.85,69166,0
+CWCO.US,D,20260122,000000,36.99,37.795,36.785,37.65,62673,0
+CWCO.US,D,20260123,000000,37.65,37.65,36.86,37.28,43550,0
+CWCO.US,D,20260126,000000,37.36,37.96,37.09,37.79,43689,0
+CWCO.US,D,20260127,000000,37.82,39.12,37.78,38.17,92027,0
+CWCO.US,D,20260128,000000,38.44,38.4799,37.09,37.2,68450,0
+CWCO.US,D,20260129,000000,37.3,38,37,37.68,73245,0
+CWCO.US,D,20260130,000000,37.68,38.26,37.1,37.88,101352,0
+CWCO.US,D,20260202,000000,38.12,38.74,37.8,38.35,88399,0
+CWCO.US,D,20260203,000000,38.35,38.67,37.5,37.8,84129,0
+CWCO.US,D,20260204,000000,38.08,38.08,36.53,36.69,104368,0
+CWCO.US,D,20260205,000000,36.71,37.27,36.47,36.6,75438,0
+CWCO.US,D,20260206,000000,36.76,37.075,36.535,37.03,92192,0
+CWCO.US,D,20260209,000000,37,37,35.89,36.52,45461,0
+CWCO.US,D,20260210,000000,36.65,37.8,36.58,37.51,80201,0
+CWCO.US,D,20260211,000000,37.57,37.8,36.8001,37.21,77497,0
+CWCO.US,D,20260212,000000,37.56,37.56,36.5,36.79,90221,0
+CWCO.US,D,20260213,000000,36.79,37.69,36.79,37.21,51283,0
+CWCO.US,D,20260217,000000,37.16,37.48,36.989,37.13,43173,0
+CWCO.US,D,20260218,000000,37.17,37.55,36.53,36.56,69345,0
diff --git a/daily/us/nasdaq stocks/1/cybr.us.txt b/daily/us/nasdaq stocks/1/cybr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63fa83b326dea36bed7a252e7c75ab1a620b8caa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cybr.us.txt	
@@ -0,0 +1,2863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYBR.US,D,20140924,000000,25,30.19,22.12,29.93,21730809,0
+CYBR.US,D,20140925,000000,33.15,35.88,30.52,31.39,16601794,0
+CYBR.US,D,20140926,000000,31.9,32.74,28.61,29.8,4640452,0
+CYBR.US,D,20140929,000000,28.19,29.44,27.27,27.39,2655906,0
+CYBR.US,D,20140930,000000,27.6,32.11,27.6,32.01,6402862,0
+CYBR.US,D,20141001,000000,31.5,32.19,29.5,29.62,3578079,0
+CYBR.US,D,20141002,000000,30.37,30.75,27.3,28.69,2457348,0
+CYBR.US,D,20141003,000000,30.49,31.48,29.52,30.38,3650333,0
+CYBR.US,D,20141006,000000,31.45,31.8,29.6,29.92,1425690,0
+CYBR.US,D,20141007,000000,30.12,30.48,28.5,29.35,1190299,0
+CYBR.US,D,20141008,000000,29.59,29.9,28.11,29.38,904733,0
+CYBR.US,D,20141009,000000,29.24,29.65,27.85,28.2,1038095,0
+CYBR.US,D,20141010,000000,29.58,31.49,28.52,29.84,2738705,0
+CYBR.US,D,20141013,000000,30.58,32.5,30.28,31.25,2660563,0
+CYBR.US,D,20141014,000000,32.81,33.15,29.45,29.6,1911684,0
+CYBR.US,D,20141015,000000,28.76,29.24,26.66,28.76,1860607,0
+CYBR.US,D,20141016,000000,27.6,30.4,27.6,29.45,936641,0
+CYBR.US,D,20141017,000000,30.76,30.95,28.85,30.29,818346,0
+CYBR.US,D,20141020,000000,30,30.75,29.4,29.88,866694,0
+CYBR.US,D,20141021,000000,30.38,30.85,29.4,29.48,1140650,0
+CYBR.US,D,20141022,000000,29.55,29.88,28.13,28.6,754902,0
+CYBR.US,D,20141023,000000,28.73,29.5,28.35,29.21,534042,0
+CYBR.US,D,20141024,000000,28.86,31.19,28.67,30.24,1213453,0
+CYBR.US,D,20141027,000000,30.26,35.17,29.4,35.08,3932731,0
+CYBR.US,D,20141028,000000,34.4,36.48,32.01,32.32,3748291,0
+CYBR.US,D,20141029,000000,33.5,34.96,31.5,34.91,2382506,0
+CYBR.US,D,20141030,000000,34.55,37.2,34.05,34.71,2649162,0
+CYBR.US,D,20141031,000000,36.04,36.15,34.7,35.28,953854,0
+CYBR.US,D,20141103,000000,35.54,37.5,35.03,36.58,1408668,0
+CYBR.US,D,20141104,000000,36.75,37.2,35.28,36.53,857572,0
+CYBR.US,D,20141105,000000,36.04,36.38,33.33,33.8,1579839,0
+CYBR.US,D,20141106,000000,34.32,34.32,32.85,33.03,665026,0
+CYBR.US,D,20141107,000000,33.2,33.5,31.69,32.71,740991,0
+CYBR.US,D,20141110,000000,32.8,35.39,32.8,34.88,1208621,0
+CYBR.US,D,20141111,000000,35.05,35.24,33.53,33.89,736325,0
+CYBR.US,D,20141112,000000,33.6,34.68,33,33.7,2339545,0
+CYBR.US,D,20141113,000000,38.4,43.3,38.38,42.92,11569772,0
+CYBR.US,D,20141114,000000,42.2,44.89,40.01,44.37,5298522,0
+CYBR.US,D,20141117,000000,43.83,45.68,43,43.45,2614234,0
+CYBR.US,D,20141118,000000,43.61,44.46,41.56,42.67,1507925,0
+CYBR.US,D,20141119,000000,43.31,43.6,41.76,42.41,782987,0
+CYBR.US,D,20141120,000000,42.16,44.35,41.98,42.64,1067419,0
+CYBR.US,D,20141121,000000,43.52,44.32,42.53,42.81,693812,0
+CYBR.US,D,20141124,000000,42.98,47.01,42.92,47.01,2394426,0
+CYBR.US,D,20141125,000000,44.8,46.17,42.47,42.59,3306419,0
+CYBR.US,D,20141126,000000,42.97,44.19,41.7,43.16,1319160,0
+CYBR.US,D,20141128,000000,42.96,43.8,41.08,41.32,610430,0
+CYBR.US,D,20141201,000000,40.93,41.94,38.96,39.04,1165681,0
+CYBR.US,D,20141202,000000,40.3,41.5,39.54,40.75,926836,0
+CYBR.US,D,20141203,000000,40.84,43.25,40.81,43.02,923328,0
+CYBR.US,D,20141204,000000,42.71,43.09,40.23,40.6,883141,0
+CYBR.US,D,20141205,000000,41.26,41.85,40.03,41.1,797856,0
+CYBR.US,D,20141208,000000,41.1,41.22,37.56,38.15,1399546,0
+CYBR.US,D,20141209,000000,36.9,40.95,36,40.91,1364055,0
+CYBR.US,D,20141210,000000,40.63,41.27,38.5,39.13,946437,0
+CYBR.US,D,20141211,000000,39.92,40.21,37.5,37.85,830389,0
+CYBR.US,D,20141212,000000,37.66,38.89,37.05,37.98,635470,0
+CYBR.US,D,20141215,000000,38.82,38.9,36,37.44,689570,0
+CYBR.US,D,20141216,000000,36.56,38.177,36.21,37.27,644463,0
+CYBR.US,D,20141217,000000,37.26,38.7,36.84,38.62,663212,0
+CYBR.US,D,20141218,000000,39.75,41.6,38.71,40.63,1372048,0
+CYBR.US,D,20141219,000000,41,41.96,39.31,41.95,1094456,0
+CYBR.US,D,20141222,000000,42.77,43.49,42.06,42.67,925266,0
+CYBR.US,D,20141223,000000,42.99,43.3,40.3,41.01,708859,0
+CYBR.US,D,20141224,000000,41.02,42.24,40.74,41.6,285102,0
+CYBR.US,D,20141226,000000,41.87,42.49,41.04,41.83,319502,0
+CYBR.US,D,20141229,000000,41.74,42.4,41.1,41.22,399208,0
+CYBR.US,D,20141230,000000,41,41.32,39.1,39.85,547211,0
+CYBR.US,D,20141231,000000,40.5,40.5,39.27,39.65,384002,0
+CYBR.US,D,20150102,000000,39.78,40.6,38,38.88,479317,0
+CYBR.US,D,20150105,000000,38.5,39.75,38.04,39.05,353682,0
+CYBR.US,D,20150106,000000,39.01,39.49,36.42,37.15,934286,0
+CYBR.US,D,20150107,000000,37.68,38.49,37.45,37.95,349829,0
+CYBR.US,D,20150108,000000,38.41,38.91,37.58,38.55,457153,0
+CYBR.US,D,20150109,000000,38.84,38.84,36.9,37.06,530576,0
+CYBR.US,D,20150112,000000,37.22,38.42,35.05,38.37,848484,0
+CYBR.US,D,20150113,000000,38.75,39.95,36.56,37.45,980663,0
+CYBR.US,D,20150114,000000,36.9,37.9,36.26,37.75,425131,0
+CYBR.US,D,20150115,000000,37.99,37.99,35.6,35.71,385552,0
+CYBR.US,D,20150116,000000,35.43,36.79,35.05,36.65,388466,0
+CYBR.US,D,20150120,000000,36.741,37.44,35.51,36.8,443847,0
+CYBR.US,D,20150121,000000,36.78,37.16,35.9,36.2,311370,0
+CYBR.US,D,20150122,000000,36.302,36.48,35.5,36.2,344482,0
+CYBR.US,D,20150123,000000,35.91,37.98,35.877,36.88,784799,0
+CYBR.US,D,20150126,000000,37,37.36,35.89,36.06,343364,0
+CYBR.US,D,20150127,000000,35.97,36.42,35.1,35.8,310682,0
+CYBR.US,D,20150128,000000,36.16,36.16,34.63,34.65,415979,0
+CYBR.US,D,20150129,000000,34.58,34.89,33,33.78,574941,0
+CYBR.US,D,20150130,000000,33.55,34.64,33.55,33.87,292096,0
+CYBR.US,D,20150202,000000,34.26,34.679,33.01,34,226136,0
+CYBR.US,D,20150203,000000,34.21,35.17,34.06,34.93,241303,0
+CYBR.US,D,20150204,000000,34.45,34.656,33.51,34.05,246223,0
+CYBR.US,D,20150205,000000,35,37,35,36.82,688847,0
+CYBR.US,D,20150206,000000,37.6,37.95,36.06,37.07,597870,0
+CYBR.US,D,20150209,000000,37,37.64,36,36.09,417389,0
+CYBR.US,D,20150210,000000,37.93,41.7,37.66,40.9,2430726,0
+CYBR.US,D,20150211,000000,41.94,41.94,40.01,41.79,1070578,0
+CYBR.US,D,20150212,000000,42.49,45.99,41.3,45.69,3417377,0
+CYBR.US,D,20150213,000000,53.84,55.4,52.3,52.52,7194207,0
+CYBR.US,D,20150217,000000,53.05,59.58,53,58.86,5276946,0
+CYBR.US,D,20150218,000000,60.25,63.32,58.6,60.32,5808513,0
+CYBR.US,D,20150219,000000,59.1,64.45,57.75,64.28,4193246,0
+CYBR.US,D,20150220,000000,64.95,70.48,64,70.35,6064550,0
+CYBR.US,D,20150223,000000,66.76,68.33,58.16,58.42,10886391,0
+CYBR.US,D,20150224,000000,58.17,63.01,58.11,60.11,4623452,0
+CYBR.US,D,20150225,000000,61.8,63.44,60,60.31,2013183,0
+CYBR.US,D,20150226,000000,62.88,63.9,61.01,62.46,1679621,0
+CYBR.US,D,20150227,000000,60.43,63.75,57.72,59.27,2413098,0
+CYBR.US,D,20150302,000000,60.04,60.2,56.07,57.74,2062800,0
+CYBR.US,D,20150303,000000,56.17,59.7,55.47,58.02,1365600,0
+CYBR.US,D,20150304,000000,57.86,61.5,57.61,59.31,1565000,0
+CYBR.US,D,20150305,000000,60.3,62.9,59.72,62.87,1535800,0
+CYBR.US,D,20150306,000000,62.15,63.4,59.63,59.78,1458400,0
+CYBR.US,D,20150309,000000,60.77,60.84,57.11,57.79,1126400,0
+CYBR.US,D,20150310,000000,56.68,57.55,54,54.7,1610800,0
+CYBR.US,D,20150311,000000,55,56.16,53.03,55.6,1321300,0
+CYBR.US,D,20150312,000000,52,53.3,50.55,51.72,8279300,0
+CYBR.US,D,20150313,000000,51.99,53.2,50.03,50.04,2073300,0
+CYBR.US,D,20150316,000000,50.4,50.78,47.51,50.5,2893200,0
+CYBR.US,D,20150317,000000,50,53.06,49.85,53.06,2426300,0
+CYBR.US,D,20150318,000000,53.06,54.19,51.54,51.57,2378100,0
+CYBR.US,D,20150319,000000,51.57,52.26,50.27,50.41,1098400,0
+CYBR.US,D,20150320,000000,50.58,51.17,48.56,48.69,1401000,0
+CYBR.US,D,20150323,000000,50.95,55.03,50.79,54.89,4840700,0
+CYBR.US,D,20150324,000000,54.9,55,52.61,53.05,2445200,0
+CYBR.US,D,20150325,000000,53.51,54.38,50.05,50.14,1747000,0
+CYBR.US,D,20150326,000000,49.62,53.05,49.05,52.87,1751700,0
+CYBR.US,D,20150327,000000,53,53.37,51.31,52.23,1162000,0
+CYBR.US,D,20150330,000000,53.47,55.73,53.18,54.82,1927700,0
+CYBR.US,D,20150331,000000,55.51,57.48,54.15,55.57,2379000,0
+CYBR.US,D,20150401,000000,55.65,56.95,53.33,55.41,1740600,0
+CYBR.US,D,20150402,000000,56.2,56.2,53.55,53.81,2124800,0
+CYBR.US,D,20150406,000000,52.25,55.3,51.16,54.98,1778200,0
+CYBR.US,D,20150407,000000,55.47,59.99,55.11,59.45,4192693,0
+CYBR.US,D,20150408,000000,61,62.98,58.59,58.73,4647900,0
+CYBR.US,D,20150409,000000,58.84,60,58,59.1,1398553,0
+CYBR.US,D,20150410,000000,59.39,60.74,58.51,58.79,1507800,0
+CYBR.US,D,20150413,000000,58.68,59.3,57.2,58.09,1251800,0
+CYBR.US,D,20150414,000000,58.27,58.92,56.87,58.71,1138000,0
+CYBR.US,D,20150415,000000,59.92,62.01,59.01,61.66,2473711,0
+CYBR.US,D,20150416,000000,61.66,63.88,60.221,61.12,2231330,0
+CYBR.US,D,20150417,000000,62.18,62.84,59.28,60.7,1919400,0
+CYBR.US,D,20150420,000000,61.33,62.75,60.53,62.64,1398642,0
+CYBR.US,D,20150421,000000,65.04,66.5,64.03,66.37,2766422,0
+CYBR.US,D,20150422,000000,66.27,66.99,65.23,65.53,1484965,0
+CYBR.US,D,20150423,000000,66,68.15,65.23,66.62,1602700,0
+CYBR.US,D,20150424,000000,67.73,67.74,65.71,66.78,1776400,0
+CYBR.US,D,20150427,000000,67.87,68.64,66.3,66.62,1254000,0
+CYBR.US,D,20150428,000000,66.94,67.65,62.26,64.93,2223100,0
+CYBR.US,D,20150429,000000,64.7,66.77,63.56,66.5,1379600,0
+CYBR.US,D,20150430,000000,65.61,66.76,62.76,62.95,1336200,0
+CYBR.US,D,20150501,000000,64.87,67,63.63,66.92,1492600,0
+CYBR.US,D,20150504,000000,68.5,69,66.57,66.81,1685200,0
+CYBR.US,D,20150505,000000,64.55,65.86,62.5,63.09,2510500,0
+CYBR.US,D,20150506,000000,63.83,64.46,61.4,62.68,1289655,0
+CYBR.US,D,20150507,000000,61.99,63.29,60.4,61.47,2719882,0
+CYBR.US,D,20150508,000000,65.5,68.1,62.81,66.13,4620200,0
+CYBR.US,D,20150511,000000,66.14,67.2,63.68,64.32,2128400,0
+CYBR.US,D,20150512,000000,61.56,62.11,60.1,60.77,3419102,0
+CYBR.US,D,20150513,000000,61.5,62.3,60.28,61.3,1478000,0
+CYBR.US,D,20150514,000000,61.71,62.35,60.54,61.5,1566500,0
+CYBR.US,D,20150515,000000,61.45,61.66,59.42,60.23,1513645,0
+CYBR.US,D,20150518,000000,60.7,63.42,60.3,63.22,1708123,0
+CYBR.US,D,20150519,000000,63.51,64.6,62.71,63.16,1528000,0
+CYBR.US,D,20150520,000000,63.31,64.25,62.58,63.2,871000,0
+CYBR.US,D,20150521,000000,62.76,65,62.76,64.83,1473300,0
+CYBR.US,D,20150522,000000,64.93,65.5,62.65,63.54,1681700,0
+CYBR.US,D,20150526,000000,63.95,63.95,61,62.5,1014428,0
+CYBR.US,D,20150527,000000,62.55,64.5,62.03,64.27,892700,0
+CYBR.US,D,20150528,000000,64.45,65.5,63.3,64.26,1132746,0
+CYBR.US,D,20150529,000000,62.22,62.97,61.08,62.19,1649100,0
+CYBR.US,D,20150601,000000,62.13,62.41,60.3,60.72,1477500,0
+CYBR.US,D,20150602,000000,60.75,62.55,60.68,62.11,1080495,0
+CYBR.US,D,20150603,000000,62.61,62.73,61.28,62.28,909400,0
+CYBR.US,D,20150604,000000,62.06,63.57,61.45,61.67,1177800,0
+CYBR.US,D,20150605,000000,62.88,66.5,62.7,66.24,3229300,0
+CYBR.US,D,20150608,000000,67.59,71.35,67.18,68.65,5652200,0
+CYBR.US,D,20150609,000000,67.51,68.15,64.5,65.34,3042167,0
+CYBR.US,D,20150610,000000,66.24,67.69,62.99,63.37,3385136,0
+CYBR.US,D,20150611,000000,63.06,64.25,62.21,62.66,5948458,0
+CYBR.US,D,20150612,000000,62.7,66.65,62.66,66.45,3806100,0
+CYBR.US,D,20150615,000000,64.95,71.86,64.25,70.83,5545500,0
+CYBR.US,D,20150616,000000,71,72.85,69.34,71.18,5107500,0
+CYBR.US,D,20150617,000000,72.11,75.46,71.21,73.89,5140400,0
+CYBR.US,D,20150618,000000,75.02,76.35,72.35,72.53,4604800,0
+CYBR.US,D,20150619,000000,73.17,74.67,71.63,73.22,4902000,0
+CYBR.US,D,20150622,000000,73.93,74.01,70.35,73.4,2357600,0
+CYBR.US,D,20150623,000000,73,75.24,71.54,71.86,1931744,0
+CYBR.US,D,20150624,000000,70.67,72.5,69.11,69.89,1936800,0
+CYBR.US,D,20150625,000000,70.45,71.2,68.3,69.75,1523100,0
+CYBR.US,D,20150626,000000,69.94,70.19,65.58,65.78,2563300,0
+CYBR.US,D,20150629,000000,62.99,65.28,61.39,61.91,5104700,0
+CYBR.US,D,20150630,000000,62.86,63.25,61.5,62.82,2029447,0
+CYBR.US,D,20150701,000000,64,65.5,62.06,62.27,3016200,0
+CYBR.US,D,20150702,000000,62.54,63.25,59.17,60.38,2726400,0
+CYBR.US,D,20150706,000000,58.91,60.75,57.15,58.03,2886600,0
+CYBR.US,D,20150707,000000,57.86,58.37,53.19,56.81,3773000,0
+CYBR.US,D,20150708,000000,54.98,59.86,54.66,56.98,3655800,0
+CYBR.US,D,20150709,000000,59.19,61.23,58,59.3,3180400,0
+CYBR.US,D,20150710,000000,60.72,61.44,58.2,58.55,3038200,0
+CYBR.US,D,20150713,000000,60,60.2,57.05,57.62,2394800,0
+CYBR.US,D,20150714,000000,57.67,59.926,56.56,59.22,2630416,0
+CYBR.US,D,20150715,000000,58.85,60.49,56.63,57.31,2121208,0
+CYBR.US,D,20150716,000000,57.91,58.2,55.42,56.89,2102800,0
+CYBR.US,D,20150717,000000,56.48,57.25,55.68,56.86,1470500,0
+CYBR.US,D,20150720,000000,56.66,57.73,54.65,54.98,1890600,0
+CYBR.US,D,20150721,000000,55.28,57.98,55.23,56.82,2137200,0
+CYBR.US,D,20150722,000000,56.34,59.25,56.26,57.5,1787300,0
+CYBR.US,D,20150723,000000,59.75,63,59.5,61.72,3995000,0
+CYBR.US,D,20150724,000000,62.5,63.28,61.3,63.01,2566100,0
+CYBR.US,D,20150727,000000,61.74,61.74,58.55,59.83,2232000,0
+CYBR.US,D,20150728,000000,60.87,61.09,58.01,59.83,1563200,0
+CYBR.US,D,20150729,000000,59.11,60.32,57.7,58.93,1402800,0
+CYBR.US,D,20150730,000000,58.51,59.19,57.25,58.58,1166200,0
+CYBR.US,D,20150731,000000,58.53,60.5,57.25,59.13,1144900,0
+CYBR.US,D,20150803,000000,59.56,60,56.33,56.83,1311457,0
+CYBR.US,D,20150804,000000,56.83,58.39,56.05,57.57,1558500,0
+CYBR.US,D,20150805,000000,58.71,61.2,58.11,59.91,1549500,0
+CYBR.US,D,20150806,000000,60.91,61.88,57,58.64,1906598,0
+CYBR.US,D,20150807,000000,59,60.61,58.18,60.32,1266400,0
+CYBR.US,D,20150810,000000,61.59,64.3,61.59,63.14,2324400,0
+CYBR.US,D,20150811,000000,61.6,62.88,58.6,58.92,3996196,0
+CYBR.US,D,20150812,000000,58.74,62.5,54.6,57.93,5032700,0
+CYBR.US,D,20150813,000000,58.32,60.5,57.51,58.06,1982600,0
+CYBR.US,D,20150814,000000,60,60.88,57.87,58.7,1886700,0
+CYBR.US,D,20150817,000000,58.63,59.93,57.64,59.93,1820200,0
+CYBR.US,D,20150818,000000,60.25,60.46,59.06,59.5,1344600,0
+CYBR.US,D,20150819,000000,59.37,61.8,58.85,61.63,2238300,0
+CYBR.US,D,20150820,000000,60.07,60.45,55.07,55.19,3460600,0
+CYBR.US,D,20150821,000000,51.52,53.61,50.12,52.17,2845400,0
+CYBR.US,D,20150824,000000,43,52,40.63,48.55,3473341,0
+CYBR.US,D,20150825,000000,51.9,52,46.67,46.71,2180700,0
+CYBR.US,D,20150826,000000,47,50.23,46,50.14,2045100,0
+CYBR.US,D,20150827,000000,51.76,52,49.5,50.68,1853100,0
+CYBR.US,D,20150828,000000,50.4,52.99,50.32,52.38,1259600,0
+CYBR.US,D,20150831,000000,51.76,52.5,50.58,51.05,754400,0
+CYBR.US,D,20150901,000000,50.83,52.5,49.49,50.26,1320300,0
+CYBR.US,D,20150902,000000,51.24,51.48,49.58,50.99,1205800,0
+CYBR.US,D,20150903,000000,51,51.42,47.5,48.59,1759000,0
+CYBR.US,D,20150904,000000,46.9,48.23,45.52,46.51,2734500,0
+CYBR.US,D,20150908,000000,47.68,48.35,45.87,48.28,1514200,0
+CYBR.US,D,20150909,000000,49.24,49.99,48.04,48.25,1043200,0
+CYBR.US,D,20150910,000000,48.2,48.56,47.35,47.4,1500624,0
+CYBR.US,D,20150911,000000,47.05,48.64,46.37,48.48,1387700,0
+CYBR.US,D,20150914,000000,47.88,47.9,46.3,46.44,858500,0
+CYBR.US,D,20150915,000000,46.5,46.7,44.7,45.98,1466400,0
+CYBR.US,D,20150916,000000,45.71,46.74,44.92,46.24,1449400,0
+CYBR.US,D,20150917,000000,46,48.27,45.8,47.32,2143000,0
+CYBR.US,D,20150918,000000,46.01,47.71,46.01,47.65,1497100,0
+CYBR.US,D,20150921,000000,49.65,51.24,48.68,49.46,3388900,0
+CYBR.US,D,20150922,000000,48.26,50.51,48.18,50.05,1452300,0
+CYBR.US,D,20150923,000000,50.02,53.2,49.58,52.51,2577500,0
+CYBR.US,D,20150924,000000,51.6,53.1,49.6,52.7,2163533,0
+CYBR.US,D,20150925,000000,54.32,54.74,50.04,50.11,2328300,0
+CYBR.US,D,20150928,000000,49.7,50.994,48.32,50.86,1806159,0
+CYBR.US,D,20150929,000000,50.37,50.91,47.45,48.35,1592400,0
+CYBR.US,D,20150930,000000,48.99,50.23,47.35,50.14,1285200,0
+CYBR.US,D,20151001,000000,49.56,51.36,48.6,51.14,997300,0
+CYBR.US,D,20151002,000000,50.22,53.51,49.45,53.11,1368100,0
+CYBR.US,D,20151005,000000,53.5,53.69,52.39,53.58,1054476,0
+CYBR.US,D,20151006,000000,53,54.74,51.02,52.2,1336500,0
+CYBR.US,D,20151007,000000,52.65,53.96,51.9,52.86,1022000,0
+CYBR.US,D,20151008,000000,52.58,53.5,51.9,53.37,624200,0
+CYBR.US,D,20151009,000000,53.09,54.45,52.69,52.91,687500,0
+CYBR.US,D,20151012,000000,52.9,52.91,50.75,50.85,963279,0
+CYBR.US,D,20151013,000000,50.24,51.06,49.65,49.93,961500,0
+CYBR.US,D,20151014,000000,49.51,49.58,47.48,47.99,1043700,0
+CYBR.US,D,20151015,000000,48.4,50.03,48.16,50.02,984800,0
+CYBR.US,D,20151016,000000,49.66,50.4,48.85,49.95,824800,0
+CYBR.US,D,20151019,000000,49.64,51.75,49.61,50.46,1111100,0
+CYBR.US,D,20151020,000000,50,50.929,49.03,49.52,510738,0
+CYBR.US,D,20151021,000000,49.57,49.85,46.1,46.41,1351400,0
+CYBR.US,D,20151022,000000,47.04,48.35,46.54,47.34,968300,0
+CYBR.US,D,20151023,000000,46.47,48.43,45.03,46.1,1493800,0
+CYBR.US,D,20151026,000000,45.85,48.3,45.62,47.62,976900,0
+CYBR.US,D,20151027,000000,47.3,47.75,46,47.2,1023900,0
+CYBR.US,D,20151028,000000,47.1,49.99,46.5,49.73,819600,0
+CYBR.US,D,20151029,000000,49.3,50.01,48.18,48.28,681800,0
+CYBR.US,D,20151030,000000,49.28,50.9,49.27,49.64,854100,0
+CYBR.US,D,20151102,000000,49.46,51.35,49.36,50.71,752340,0
+CYBR.US,D,20151103,000000,50.8,51.88,50.56,50.7,918500,0
+CYBR.US,D,20151104,000000,50.93,51.95,50.7,51.6,851628,0
+CYBR.US,D,20151105,000000,50.4,51.7,48.26,49.25,2028000,0
+CYBR.US,D,20151106,000000,51.2,51.7,47.05,47.23,2075200,0
+CYBR.US,D,20151109,000000,47,47.12,44.1,44.78,1859997,0
+CYBR.US,D,20151110,000000,43.12,43.27,40.26,40.5,3207800,0
+CYBR.US,D,20151111,000000,40.86,41.04,39.11,40.17,1571300,0
+CYBR.US,D,20151112,000000,39.54,41.85,39.5,40.26,941600,0
+CYBR.US,D,20151113,000000,39.9,40.17,38.1,38.78,1365200,0
+CYBR.US,D,20151116,000000,38.78,39.39,37.51,38.64,1173700,0
+CYBR.US,D,20151117,000000,38.7,39.3,37.61,38.07,1216200,0
+CYBR.US,D,20151118,000000,38,39.3,37.7,39.15,1278700,0
+CYBR.US,D,20151119,000000,39.4,40.88,39.31,40.17,1318000,0
+CYBR.US,D,20151120,000000,40.32,41.99,40.25,41.54,1432600,0
+CYBR.US,D,20151123,000000,41.38,41.49,40.1,40.91,906800,0
+CYBR.US,D,20151124,000000,41.26,42.65,40.87,42.49,1403100,0
+CYBR.US,D,20151125,000000,42.81,45,42.61,44.42,1555600,0
+CYBR.US,D,20151127,000000,44.96,44.98,43.36,43.86,619200,0
+CYBR.US,D,20151130,000000,44.22,44.3,42.3,43.29,1165400,0
+CYBR.US,D,20151201,000000,43.48,43.49,42.53,43.14,869424,0
+CYBR.US,D,20151202,000000,42.99,43.45,42.02,42.08,682228,0
+CYBR.US,D,20151203,000000,42.39,42.5,40.02,40.33,1368785,0
+CYBR.US,D,20151204,000000,40.37,41.48,39.74,41,1021000,0
+CYBR.US,D,20151207,000000,41.25,41.57,38.75,39.39,1361700,0
+CYBR.US,D,20151208,000000,38.51,40.33,38,40.04,877542,0
+CYBR.US,D,20151209,000000,39.9,40.6,38.85,38.91,785600,0
+CYBR.US,D,20151210,000000,40.9,43.17,40.77,42.33,2319800,0
+CYBR.US,D,20151211,000000,41.76,42.23,40.11,40.25,949800,0
+CYBR.US,D,20151214,000000,40.17,41,38.86,40.51,1054019,0
+CYBR.US,D,20151215,000000,40.65,42.23,40.55,41.35,729100,0
+CYBR.US,D,20151216,000000,42,44.34,41.99,43.98,1251900,0
+CYBR.US,D,20151217,000000,44.09,45,43.85,44.23,1195400,0
+CYBR.US,D,20151218,000000,44.26,45.7,43.18,45.45,1549800,0
+CYBR.US,D,20151221,000000,46.25,46.86,44.55,45.41,1121800,0
+CYBR.US,D,20151222,000000,45.21,46.25,44.8,45.15,1089015,0
+CYBR.US,D,20151223,000000,45.23,46.09,45.16,45.97,787300,0
+CYBR.US,D,20151224,000000,45.98,46.5,45.83,46.17,315989,0
+CYBR.US,D,20151228,000000,46.09,46.75,44.79,45.56,604027,0
+CYBR.US,D,20151229,000000,45.64,46.15,44.483,45.42,711186,0
+CYBR.US,D,20151230,000000,45,46.2,45,45.66,583275,0
+CYBR.US,D,20151231,000000,45.43,46.3,45,45.14,711492,0
+CYBR.US,D,20160104,000000,43.99,44.5,43.27,43.85,825557,0
+CYBR.US,D,20160105,000000,43.82,44.43,43.14,43.8,535437,0
+CYBR.US,D,20160106,000000,42.99,43.5,41.36,42.1,825290,0
+CYBR.US,D,20160107,000000,41.22,41.98,39.5,39.69,1236918,0
+CYBR.US,D,20160108,000000,40.27,40.6199,38.08,38.29,1045181,0
+CYBR.US,D,20160111,000000,38.5,38.945,36.3383,37.91,1768184,0
+CYBR.US,D,20160112,000000,38.45,39.3022,36.7807,37.84,951082,0
+CYBR.US,D,20160113,000000,45.38,47.5,43.96,45.27,6776428,0
+CYBR.US,D,20160114,000000,44.56,47,42.43,46.75,1740513,0
+CYBR.US,D,20160115,000000,44.95,48.95,44.36,48.31,2268006,0
+CYBR.US,D,20160119,000000,48.2,48.63,45.7,46.34,1736700,0
+CYBR.US,D,20160120,000000,44.88,46.82,44.324,46.33,1186249,0
+CYBR.US,D,20160121,000000,46.63,49.25,46,48.65,1402952,0
+CYBR.US,D,20160122,000000,49.27,49.56,46.04,46.3,821739,0
+CYBR.US,D,20160125,000000,46,46.18,44.26,44.57,637302,0
+CYBR.US,D,20160126,000000,44,44.6236,42.294,43.01,925090,0
+CYBR.US,D,20160127,000000,42.45,43,41.23,42.17,731424,0
+CYBR.US,D,20160128,000000,42.37,42.98,39.31,39.86,847672,0
+CYBR.US,D,20160129,000000,40.52,43.65,40.01,43.58,1084644,0
+CYBR.US,D,20160201,000000,43.33,45.16,42.59,44.13,651678,0
+CYBR.US,D,20160202,000000,43.43,44.835,42.71,42.94,694952,0
+CYBR.US,D,20160203,000000,43.71,44.09,42.26,43.35,708874,0
+CYBR.US,D,20160204,000000,43.2,44.4599,42.59,43.68,467765,0
+CYBR.US,D,20160205,000000,42.92,42.92,39.53,40.84,962821,0
+CYBR.US,D,20160208,000000,39.74,39.76,35.551,37.18,1091891,0
+CYBR.US,D,20160209,000000,36.16,38.69,35,35.17,1105320,0
+CYBR.US,D,20160210,000000,36.09,37.87,35.56,35.97,1528534,0
+CYBR.US,D,20160211,000000,35.07,36.9,33.89,36.74,1529461,0
+CYBR.US,D,20160212,000000,32.4,34.49,31.5,32.78,3455034,0
+CYBR.US,D,20160216,000000,33,34.52,32.62,34.47,1083626,0
+CYBR.US,D,20160217,000000,34.93,37.32,34.54,36.32,1383451,0
+CYBR.US,D,20160218,000000,35.9,36.844,35,35.99,572730,0
+CYBR.US,D,20160219,000000,35.92,36.25,35.29,36.04,654641,0
+CYBR.US,D,20160222,000000,36.75,36.95,36.25,36.81,736954,0
+CYBR.US,D,20160223,000000,36.56,36.8,35.9,35.92,467499,0
+CYBR.US,D,20160224,000000,35.33,36.24,34.627,35.96,452995,0
+CYBR.US,D,20160225,000000,36.19,37.29,35.63,36.87,823992,0
+CYBR.US,D,20160226,000000,37.93,38.49,37.16,38.07,707962,0
+CYBR.US,D,20160229,000000,38,38.41,37.07,37.46,564988,0
+CYBR.US,D,20160301,000000,37.69,38.35,37.47,37.79,634622,0
+CYBR.US,D,20160302,000000,37.65,37.84,36.77,37.66,741665,0
+CYBR.US,D,20160303,000000,37.49,38.7,37.17,38.56,720178,0
+CYBR.US,D,20160304,000000,38.6,39.8,37.73,39.62,877324,0
+CYBR.US,D,20160307,000000,39.33,40.16,37.45,38.75,991357,0
+CYBR.US,D,20160308,000000,38.51,39.18,37.92,38.22,643935,0
+CYBR.US,D,20160309,000000,38.4,38.751,37.83,38.04,613382,0
+CYBR.US,D,20160310,000000,38.18,38.3062,37.06,37.44,706253,0
+CYBR.US,D,20160311,000000,37.61,38.75,37.2,38.53,770330,0
+CYBR.US,D,20160314,000000,39.5,39.83,38.33,38.41,624230,0
+CYBR.US,D,20160315,000000,37.94,38.98,37.56,37.85,888892,0
+CYBR.US,D,20160316,000000,37.79,37.94,36.4,37.67,954358,0
+CYBR.US,D,20160317,000000,37.82,39.97,37.74,39.97,680688,0
+CYBR.US,D,20160318,000000,40.5,41.97,40.3,41.63,710810,0
+CYBR.US,D,20160321,000000,42.13,43.07,41.59,42.63,760949,0
+CYBR.US,D,20160322,000000,42.19,42.86,41.46,42.19,458216,0
+CYBR.US,D,20160323,000000,41.84,42.53,40.63,40.67,404658,0
+CYBR.US,D,20160324,000000,40.5,41,39.28,40.25,785812,0
+CYBR.US,D,20160328,000000,40.59,41.16,39.55,40.89,495953,0
+CYBR.US,D,20160329,000000,40.73,41.7499,40.52,41.57,358802,0
+CYBR.US,D,20160330,000000,41.85,42.4,41.185,42.04,446362,0
+CYBR.US,D,20160331,000000,42.01,42.88,41.7,42.63,368776,0
+CYBR.US,D,20160401,000000,42.21,42.73,41.44,42.26,369279,0
+CYBR.US,D,20160404,000000,42.37,43.3,42.04,42.49,533170,0
+CYBR.US,D,20160405,000000,42.47,43.13,41.65,42.09,375420,0
+CYBR.US,D,20160406,000000,41.93,42.9735,41.93,42.76,330065,0
+CYBR.US,D,20160407,000000,42.36,42.75,40.56,40.7,598643,0
+CYBR.US,D,20160408,000000,41.25,41.5,40,40.3,548493,0
+CYBR.US,D,20160411,000000,40.43,40.665,38.37,38.48,750629,0
+CYBR.US,D,20160412,000000,38.44,38.81,37,38.5,743684,0
+CYBR.US,D,20160413,000000,38.6,39.8,38.5,38.78,662008,0
+CYBR.US,D,20160414,000000,38.91,39.69,37.89,39.42,718497,0
+CYBR.US,D,20160415,000000,39.21,39.72,38.23,39.61,387942,0
+CYBR.US,D,20160418,000000,39.11,39.9,39.0001,39.66,421377,0
+CYBR.US,D,20160419,000000,39.6,39.815,38.81,39.79,544819,0
+CYBR.US,D,20160420,000000,39.17,39.96,39.1,39.18,448251,0
+CYBR.US,D,20160421,000000,39.22,40,39.16,39.62,317509,0
+CYBR.US,D,20160422,000000,39.49,39.99,39.05,39.6,400902,0
+CYBR.US,D,20160425,000000,39.6,39.85,39,39.26,317418,0
+CYBR.US,D,20160426,000000,39.3,39.8,39.3,39.61,270673,0
+CYBR.US,D,20160427,000000,39.86,41.07,39.4,41.02,956806,0
+CYBR.US,D,20160428,000000,40.8,41.3,39.515,39.58,630512,0
+CYBR.US,D,20160429,000000,39.67,40.93,39.03,40.84,441578,0
+CYBR.US,D,20160502,000000,40.95,42.39,40.85,42.28,469055,0
+CYBR.US,D,20160503,000000,41.66,42.27,40.89,41.55,446620,0
+CYBR.US,D,20160504,000000,41.05,41.55,39.56,39.73,699037,0
+CYBR.US,D,20160505,000000,39.91,40.67,39.409,40.4165,652725,0
+CYBR.US,D,20160506,000000,39.21,42.07,38.2,40.82,1858100,0
+CYBR.US,D,20160509,000000,40.71,41.5625,40.04,40.82,453501,0
+CYBR.US,D,20160510,000000,40.51,41.49,39.4001,41.4,493438,0
+CYBR.US,D,20160511,000000,41.01,41.3,40.275,40.39,361200,0
+CYBR.US,D,20160512,000000,40.4,40.73,39.68,40.1,409335,0
+CYBR.US,D,20160513,000000,41.13,41.28,40.4,40.64,594420,0
+CYBR.US,D,20160516,000000,40.57,41.58,40.11,41.15,400432,0
+CYBR.US,D,20160517,000000,40.8,41.87,40.37,41.31,506782,0
+CYBR.US,D,20160518,000000,40.79,41.68,40.56,41.48,490128,0
+CYBR.US,D,20160519,000000,41.51,42.94,41.38,42.54,1075233,0
+CYBR.US,D,20160520,000000,42.53,43.13,42.36,42.9,522703,0
+CYBR.US,D,20160523,000000,43.17,43.23,42.07,42.18,586524,0
+CYBR.US,D,20160524,000000,42.5,43.15,42.06,42.86,716857,0
+CYBR.US,D,20160525,000000,43.11,44.5,42.905,44.41,578210,0
+CYBR.US,D,20160526,000000,44.44,45.63,44.09,44.95,549960,0
+CYBR.US,D,20160527,000000,44.04,44.65,42.73,43.82,664855,0
+CYBR.US,D,20160531,000000,43.86,45.52,43.84,45.42,853377,0
+CYBR.US,D,20160601,000000,45.96,46.63,45.01,46.18,544336,0
+CYBR.US,D,20160602,000000,46.33,47.5799,45.71,47.47,717049,0
+CYBR.US,D,20160603,000000,47.41,47.5,46.56,47.45,498224,0
+CYBR.US,D,20160606,000000,47.25,47.65,47,47.52,366439,0
+CYBR.US,D,20160607,000000,47.28,47.94,47,47.68,359100,0
+CYBR.US,D,20160608,000000,47.66,47.8784,46.41,46.88,730858,0
+CYBR.US,D,20160609,000000,46.5,46.73,44.68,45.71,1359467,0
+CYBR.US,D,20160610,000000,45.05,45.68,44.8,45.58,616336,0
+CYBR.US,D,20160613,000000,45.2,47.1699,45.2,45.99,667013,0
+CYBR.US,D,20160614,000000,45.69,46.73,45.31,45.5,265043,0
+CYBR.US,D,20160615,000000,45.32,47.18,45.25,46.75,525615,0
+CYBR.US,D,20160616,000000,46.25,47.93,46.1646,47.79,544935,0
+CYBR.US,D,20160617,000000,48.08,48.8,47.81,48.29,681800,0
+CYBR.US,D,20160620,000000,48.7,49.12,48.26,48.32,357269,0
+CYBR.US,D,20160621,000000,48.82,49.837,48.5362,49.79,990787,0
+CYBR.US,D,20160622,000000,49.51,49.74,48.42,49.33,637216,0
+CYBR.US,D,20160623,000000,49.89,51.06,49.45,51.03,546049,0
+CYBR.US,D,20160624,000000,48.17,49.6,47.5,48.35,1124622,0
+CYBR.US,D,20160627,000000,47.42,47.99,44.13,44.54,930922,0
+CYBR.US,D,20160628,000000,45.79,46.77,45.06,45.51,419579,0
+CYBR.US,D,20160629,000000,46.12,46.7,45.51,46.55,469769,0
+CYBR.US,D,20160630,000000,47,48.6,46.9,48.59,564078,0
+CYBR.US,D,20160701,000000,48.38,49.23,47.82,48.37,352587,0
+CYBR.US,D,20160705,000000,49.3,50.66,48.87,49.4,715780,0
+CYBR.US,D,20160706,000000,48.97,50.53,48.97,50.21,644892,0
+CYBR.US,D,20160707,000000,50.67,50.79,50.02,50.5,418766,0
+CYBR.US,D,20160708,000000,51.01,52.75,51.01,51.7,729964,0
+CYBR.US,D,20160711,000000,52,53.09,51.4,52.72,621557,0
+CYBR.US,D,20160712,000000,52.68,53.45,49.87,53.06,1431635,0
+CYBR.US,D,20160713,000000,52.62,53.48,51.7,52.81,681445,0
+CYBR.US,D,20160714,000000,53.29,54.34,52.76,53.63,612708,0
+CYBR.US,D,20160715,000000,53.75,53.99,53.0474,53.58,382160,0
+CYBR.US,D,20160718,000000,53.74,54.4,53.57,54.1,339410,0
+CYBR.US,D,20160719,000000,54,54.22,53.01,53.37,331272,0
+CYBR.US,D,20160720,000000,53.65,53.98,52.11,52.7,825455,0
+CYBR.US,D,20160721,000000,52.7,53.24,50.87,51.38,648313,0
+CYBR.US,D,20160722,000000,51.91,53.84,51.19,53.6,587946,0
+CYBR.US,D,20160725,000000,53.64,55.83,52.8,55,1034067,0
+CYBR.US,D,20160726,000000,55,57.41,54.7,56.98,1003257,0
+CYBR.US,D,20160727,000000,56.79,56.8,55.53,55.96,831491,0
+CYBR.US,D,20160728,000000,56.24,56.9,56.051,56.55,402940,0
+CYBR.US,D,20160729,000000,55.81,56.55,55.66,56.39,589851,0
+CYBR.US,D,20160801,000000,56.5,57.42,56.13,56.48,523047,0
+CYBR.US,D,20160802,000000,56.32,56.7,54.7,54.9,601713,0
+CYBR.US,D,20160803,000000,54.89,56.5,54.56,56.15,826686,0
+CYBR.US,D,20160804,000000,56.2,56.75,55.8,56.36,254124,0
+CYBR.US,D,20160805,000000,55.98,57.57,55.98,56.21,669043,0
+CYBR.US,D,20160808,000000,56.4,56.9,55.44,55.59,675217,0
+CYBR.US,D,20160809,000000,55.83,56.76,54.23,55.31,1865800,0
+CYBR.US,D,20160810,000000,51.98,52.99,50.541,51.71,2210236,0
+CYBR.US,D,20160811,000000,51.9,53.85,51.73,53.13,1129961,0
+CYBR.US,D,20160812,000000,53.41,54.11,52.61,52.95,608367,0
+CYBR.US,D,20160815,000000,51.37,52.3,51.05,51.89,774000,0
+CYBR.US,D,20160816,000000,51.86,54.43,51.67,54.17,1258675,0
+CYBR.US,D,20160817,000000,53.7,55.49,53.04,53.91,797938,0
+CYBR.US,D,20160818,000000,53.8,56.1649,53.67,55.43,740143,0
+CYBR.US,D,20160819,000000,55.59,56.37,55.29,55.61,467595,0
+CYBR.US,D,20160822,000000,55.61,56.1,54.5,54.73,308343,0
+CYBR.US,D,20160823,000000,55.34,56.25,54.85,56.07,646577,0
+CYBR.US,D,20160824,000000,56.25,56.4,54.27,54.55,453010,0
+CYBR.US,D,20160825,000000,54.23,55.22,53.87,54.14,313773,0
+CYBR.US,D,20160826,000000,54.05,54.92,53.48,53.81,422897,0
+CYBR.US,D,20160829,000000,53.86,54.45,53.22,53.69,406697,0
+CYBR.US,D,20160830,000000,53.91,53.94,53.18,53.88,256557,0
+CYBR.US,D,20160831,000000,53.07,53.82,52.29,52.8,461935,0
+CYBR.US,D,20160901,000000,52.7,54.21,52.66,53.63,369739,0
+CYBR.US,D,20160902,000000,53.42,55.49,52.96,55.38,786645,0
+CYBR.US,D,20160906,000000,55.68,58.49,55.61,57.47,1403223,0
+CYBR.US,D,20160907,000000,58,59.28,56.06,56.88,1055676,0
+CYBR.US,D,20160908,000000,56.52,56.85,54.65,54.87,787799,0
+CYBR.US,D,20160909,000000,54.15,54.39,51.51,51.86,924606,0
+CYBR.US,D,20160912,000000,50.69,52.62,50.115,52.58,627050,0
+CYBR.US,D,20160913,000000,52.01,53.05,51.39,51.85,356316,0
+CYBR.US,D,20160914,000000,52.02,52.52,51.11,51.7,412092,0
+CYBR.US,D,20160915,000000,51.5,51.68,50.01,50.87,760179,0
+CYBR.US,D,20160916,000000,50.69,51,50.38,50.59,418291,0
+CYBR.US,D,20160919,000000,50.95,51.67,49.84,50.02,405459,0
+CYBR.US,D,20160920,000000,50.37,50.55,48.771,49.57,576814,0
+CYBR.US,D,20160921,000000,49.76,50.325,49.1,50.25,333633,0
+CYBR.US,D,20160922,000000,50.84,51.37,50.29,50.72,499201,0
+CYBR.US,D,20160923,000000,51.49,52.8,51.2975,51.56,554251,0
+CYBR.US,D,20160926,000000,51,51.56,50.25,50.7,340298,0
+CYBR.US,D,20160927,000000,50.83,51.52,50.61,50.92,186131,0
+CYBR.US,D,20160928,000000,51,51.48,50.01,50.45,443537,0
+CYBR.US,D,20160929,000000,50.49,50.49,49.56,49.62,232496,0
+CYBR.US,D,20160930,000000,50.08,50.375,49.51,49.57,327551,0
+CYBR.US,D,20161003,000000,49.64,50.06,49.17,49.64,345483,0
+CYBR.US,D,20161004,000000,49.67,50.15,49.23,49.97,172440,0
+CYBR.US,D,20161005,000000,50.27,51.56,50.26,50.6,248155,0
+CYBR.US,D,20161006,000000,50.6,50.92,49.59,49.84,255699,0
+CYBR.US,D,20161007,000000,49.83,50.36,49.6,49.73,382915,0
+CYBR.US,D,20161010,000000,50.01,50.77,49.91,50.34,229581,0
+CYBR.US,D,20161011,000000,50.37,50.65,48.8101,49.93,438922,0
+CYBR.US,D,20161012,000000,49.19,49.8,47.69,48.09,830305,0
+CYBR.US,D,20161013,000000,47.63,47.97,46.83,47.04,343234,0
+CYBR.US,D,20161014,000000,47.18,47.58,46.51,46.63,279932,0
+CYBR.US,D,20161017,000000,46.5,46.59,45.11,45.4,433215,0
+CYBR.US,D,20161018,000000,46,46.98,45.18,46.47,389771,0
+CYBR.US,D,20161019,000000,46.47,46.47,44.57,45.2,675288,0
+CYBR.US,D,20161020,000000,45.24,45.705,44.65,45.56,318703,0
+CYBR.US,D,20161021,000000,45.95,47.49,45.601,46.95,478313,0
+CYBR.US,D,20161024,000000,47.51,48.3,47.01,47.22,294248,0
+CYBR.US,D,20161025,000000,47.29,47.47,46.38,46.52,207283,0
+CYBR.US,D,20161026,000000,46.1,46.67,45.8287,45.97,236768,0
+CYBR.US,D,20161027,000000,46.4,46.4335,45.17,45.26,388874,0
+CYBR.US,D,20161028,000000,45.12,47.35,45.02,46.41,467969,0
+CYBR.US,D,20161031,000000,46.45,46.93,46.415,46.75,274100,0
+CYBR.US,D,20161101,000000,46.79,47.1099,45.4672,46.05,267883,0
+CYBR.US,D,20161102,000000,45.67,45.955,44.69,44.94,501485,0
+CYBR.US,D,20161103,000000,48.7,49.214,47.06,47.8,1375968,0
+CYBR.US,D,20161104,000000,47.6,48.3773,47.31,47.73,501935,0
+CYBR.US,D,20161107,000000,49.08,49.85,48.8,49.43,506828,0
+CYBR.US,D,20161108,000000,48.94,49.9,48.26,49.5,292759,0
+CYBR.US,D,20161109,000000,47.46,51.52,47.44,51.34,597755,0
+CYBR.US,D,20161110,000000,51.69,53.5,50.82,52.07,622113,0
+CYBR.US,D,20161111,000000,52.09,53.09,51.35,53.04,391590,0
+CYBR.US,D,20161114,000000,53.12,55.3,53.06,53.7,898948,0
+CYBR.US,D,20161115,000000,54.65,54.87,53.22,53.99,775688,0
+CYBR.US,D,20161116,000000,54.04,55.64,54.04,55.01,752643,0
+CYBR.US,D,20161117,000000,54.89,55,53.53,54.46,647135,0
+CYBR.US,D,20161118,000000,54.73,55.91,54.06,54.5,524518,0
+CYBR.US,D,20161121,000000,54.99,56.25,53.92,54.62,675268,0
+CYBR.US,D,20161122,000000,53.87,54.94,52.12,52.91,621069,0
+CYBR.US,D,20161123,000000,52.68,53.88,51.99,52.37,351829,0
+CYBR.US,D,20161125,000000,52.57,52.57,51.601,51.94,197554,0
+CYBR.US,D,20161128,000000,51.58,52.3399,50.5,50.72,416091,0
+CYBR.US,D,20161129,000000,50.51,51.99,50.51,51.16,302605,0
+CYBR.US,D,20161130,000000,51.79,52.3,50.83,51.01,254672,0
+CYBR.US,D,20161201,000000,51.16,51.65,48,48.39,690453,0
+CYBR.US,D,20161202,000000,48.26,49.77,48.191,48.52,463568,0
+CYBR.US,D,20161205,000000,48.81,50,48.78,49.78,300119,0
+CYBR.US,D,20161206,000000,49.96,50.57,48.8,48.98,340300,0
+CYBR.US,D,20161207,000000,48.91,49.72,48.2,49.01,499849,0
+CYBR.US,D,20161208,000000,49.21,49.63,47.86,48.11,571538,0
+CYBR.US,D,20161209,000000,48.04,48.86,47.52,47.83,529402,0
+CYBR.US,D,20161212,000000,47.56,47.955,46.55,47.67,525834,0
+CYBR.US,D,20161213,000000,47.73,48.88,47.55,47.89,689177,0
+CYBR.US,D,20161214,000000,47.86,48.07,47.17,47.5,455826,0
+CYBR.US,D,20161215,000000,48.24,48.6,47.69,47.82,347162,0
+CYBR.US,D,20161216,000000,47.82,47.87,47.1601,47.81,317713,0
+CYBR.US,D,20161219,000000,47.4,48.1899,47.1,47.49,350623,0
+CYBR.US,D,20161220,000000,47.48,47.74,46.55,46.9,354446,0
+CYBR.US,D,20161221,000000,47.02,47.03,45.19,46.23,701789,0
+CYBR.US,D,20161222,000000,45.86,46.39,44.77,45.85,718541,0
+CYBR.US,D,20161223,000000,45.65,46.49,45.53,46.13,199313,0
+CYBR.US,D,20161227,000000,46.01,46.55,45.8884,46.32,194526,0
+CYBR.US,D,20161228,000000,46.16,46.31,45.23,45.41,390847,0
+CYBR.US,D,20161229,000000,45.2,45.8477,45,45.46,208861,0
+CYBR.US,D,20161230,000000,45.51,46.2,45.35,45.5,423060,0
+CYBR.US,D,20170103,000000,45.98,46.86,45.61,46.16,284957,0
+CYBR.US,D,20170104,000000,46.54,47.12,46.22,46.98,253958,0
+CYBR.US,D,20170105,000000,47.3,48.59,47.01,47.66,481816,0
+CYBR.US,D,20170106,000000,47.8,48.66,47.56,48.44,366482,0
+CYBR.US,D,20170109,000000,48.8,50.19,48.55,49.72,706664,0
+CYBR.US,D,20170110,000000,50.26,50.95,49.21,50.42,559256,0
+CYBR.US,D,20170111,000000,50.4,51.81,50.4,51.22,408256,0
+CYBR.US,D,20170112,000000,51.08,51.3,50.25,50.8,319510,0
+CYBR.US,D,20170113,000000,51.1,52.6206,51.1,52.21,497289,0
+CYBR.US,D,20170117,000000,51.84,52,49.76,50.42,493781,0
+CYBR.US,D,20170118,000000,50.26,50.7744,49.401,50.04,360997,0
+CYBR.US,D,20170119,000000,50.74,51.57,50.55,51.48,427589,0
+CYBR.US,D,20170120,000000,51.93,51.93,50.52,51.35,279557,0
+CYBR.US,D,20170123,000000,51.08,51.7,50.231,50.58,223121,0
+CYBR.US,D,20170124,000000,50.7,52.1,50.62,51.76,380515,0
+CYBR.US,D,20170125,000000,52.03,52.69,51.77,52.01,272108,0
+CYBR.US,D,20170126,000000,52.27,52.95,51.54,51.93,321798,0
+CYBR.US,D,20170127,000000,52.15,52.4,51.19,51.62,272873,0
+CYBR.US,D,20170130,000000,51.33,51.59,50.69,51.53,370419,0
+CYBR.US,D,20170131,000000,51.29,53.2,51.05,53.06,727922,0
+CYBR.US,D,20170201,000000,53.03,53.5211,52.55,53.02,358779,0
+CYBR.US,D,20170202,000000,52.99,53.71,52.6401,53.2,372423,0
+CYBR.US,D,20170203,000000,53.6,54.59,53.45,53.98,484639,0
+CYBR.US,D,20170206,000000,54.09,54.61,53.81,54,388952,0
+CYBR.US,D,20170207,000000,54.06,54.2,53.62,53.91,268736,0
+CYBR.US,D,20170208,000000,53.78,53.99,53.26,53.77,475305,0
+CYBR.US,D,20170209,000000,54.18,55.65,54.18,55.33,1069166,0
+CYBR.US,D,20170210,000000,53.05,54.48,51.58,52.86,1602673,0
+CYBR.US,D,20170213,000000,53,53.99,52.79,52.88,562903,0
+CYBR.US,D,20170214,000000,53.28,55.0799,53.28,54.32,1068278,0
+CYBR.US,D,20170215,000000,53.88,54.29,53.33,53.69,358492,0
+CYBR.US,D,20170216,000000,53.38,53.66,51.42,51.6,880352,0
+CYBR.US,D,20170217,000000,51.38,52.57,51,52.55,448847,0
+CYBR.US,D,20170221,000000,52.6,53.09,52,52.18,454301,0
+CYBR.US,D,20170222,000000,51.85,52.1482,50.7467,51.03,389008,0
+CYBR.US,D,20170223,000000,51.05,51.25,49.93,50.57,475547,0
+CYBR.US,D,20170224,000000,50.01,50.77,49.9123,50.53,598056,0
+CYBR.US,D,20170227,000000,50.45,50.82,50.02,50.6,456382,0
+CYBR.US,D,20170228,000000,50.46,50.65,50.063,50.58,452888,0
+CYBR.US,D,20170301,000000,50.32,52.46,50.28,51.64,824267,0
+CYBR.US,D,20170302,000000,51.94,51.94,50.76,50.84,467283,0
+CYBR.US,D,20170303,000000,50.63,51.64,50.34,51.2,525314,0
+CYBR.US,D,20170306,000000,50.98,51.09,50.33,50.43,261243,0
+CYBR.US,D,20170307,000000,50.26,50.26,48.81,49.29,521222,0
+CYBR.US,D,20170308,000000,49.09,50.05,48.51,49.74,411945,0
+CYBR.US,D,20170309,000000,49.7,50.25,49.5,49.82,337994,0
+CYBR.US,D,20170310,000000,49.9,50.4,49.72,50.12,238155,0
+CYBR.US,D,20170313,000000,50.1962,51.23,50.03,51,367108,0
+CYBR.US,D,20170314,000000,50.62,50.9,49.8,49.97,222219,0
+CYBR.US,D,20170315,000000,49.96,50.3,49.4201,50,317567,0
+CYBR.US,D,20170316,000000,50.11,50.64,50.0476,50.58,212045,0
+CYBR.US,D,20170317,000000,50.41,50.8627,49.88,50.72,394307,0
+CYBR.US,D,20170320,000000,50.81,51.6,50.58,50.8,329586,0
+CYBR.US,D,20170321,000000,50.8,50.9796,49.251,49.43,453041,0
+CYBR.US,D,20170322,000000,49.12,49.74,48.11,48.73,377118,0
+CYBR.US,D,20170323,000000,48.87,49.1999,48.38,48.55,337999,0
+CYBR.US,D,20170324,000000,48.56,49.36,48.48,48.78,148514,0
+CYBR.US,D,20170327,000000,48.27,49.19,47.61,49.04,167325,0
+CYBR.US,D,20170328,000000,48.98,49.405,48.24,49.04,275124,0
+CYBR.US,D,20170329,000000,50.77,51.5,50.08,50.15,732895,0
+CYBR.US,D,20170330,000000,51.72,52.455,50.7501,51.33,785673,0
+CYBR.US,D,20170331,000000,51.55,51.7499,50.78,50.87,311242,0
+CYBR.US,D,20170403,000000,51.12,51.46,50.22,51.06,500598,0
+CYBR.US,D,20170404,000000,51.17,51.39,50.7,50.97,319551,0
+CYBR.US,D,20170405,000000,51.17,51.99,51.09,51.63,493511,0
+CYBR.US,D,20170406,000000,51.51,51.78,51.17,51.69,411194,0
+CYBR.US,D,20170407,000000,51.66,52.32,51.42,52.16,303707,0
+CYBR.US,D,20170410,000000,52.17,53.07,52.17,52.65,403734,0
+CYBR.US,D,20170411,000000,52.68,53.08,52.426,52.84,717532,0
+CYBR.US,D,20170412,000000,52.8,53.29,52.13,53.05,510715,0
+CYBR.US,D,20170413,000000,52.9,53.26,51.895,51.95,615962,0
+CYBR.US,D,20170417,000000,52,52.91,51.96,52.88,266285,0
+CYBR.US,D,20170418,000000,52.87,53.21,52.031,52.53,299559,0
+CYBR.US,D,20170419,000000,52.77,53.13,52.22,52.42,262318,0
+CYBR.US,D,20170420,000000,52.55,52.55,51.47,51.86,268096,0
+CYBR.US,D,20170421,000000,52.04,52.5,51.6,51.88,438757,0
+CYBR.US,D,20170424,000000,52.66,53,52.015,52.61,219691,0
+CYBR.US,D,20170425,000000,52.53,53.16,52.53,52.76,219793,0
+CYBR.US,D,20170426,000000,52.76,53.3,52.48,52.66,209999,0
+CYBR.US,D,20170427,000000,53.02,54.04,52.67,53.91,443172,0
+CYBR.US,D,20170428,000000,53.6,53.625,52.18,52.91,314030,0
+CYBR.US,D,20170501,000000,52.97,53.55,52.97,53.18,287027,0
+CYBR.US,D,20170502,000000,53.47,53.56,52.82,53.27,340364,0
+CYBR.US,D,20170503,000000,53.12,53.4899,51.77,51.97,362579,0
+CYBR.US,D,20170504,000000,52.28,53.8,51.8301,53.69,531603,0
+CYBR.US,D,20170505,000000,53.76,54.71,53,54.21,560070,0
+CYBR.US,D,20170508,000000,54,54.61,53.8,54.5,456849,0
+CYBR.US,D,20170509,000000,54.61,55.61,54.14,54.82,601141,0
+CYBR.US,D,20170510,000000,54.79,55.579,54.75,55.25,630617,0
+CYBR.US,D,20170511,000000,55.55,55.63,53.81,55.15,1326634,0
+CYBR.US,D,20170512,000000,50,50.13,48.21,48.29,5648181,0
+CYBR.US,D,20170515,000000,50.35,50.35,47.31,47.82,4598195,0
+CYBR.US,D,20170516,000000,48.3,48.89,47.27,48.39,1448308,0
+CYBR.US,D,20170517,000000,48.31,48.3799,46.71,46.72,994036,0
+CYBR.US,D,20170518,000000,46.54,47.4,45.97,46.46,677770,0
+CYBR.US,D,20170519,000000,46.78,47.39,46.14,46.66,632287,0
+CYBR.US,D,20170522,000000,46.45,47.22,46.34,46.41,1015407,0
+CYBR.US,D,20170523,000000,46.3,48.02,46.16,47.99,966881,0
+CYBR.US,D,20170524,000000,48,49.03,47.6301,49,1020380,0
+CYBR.US,D,20170525,000000,49.2,49.535,48.52,48.87,992706,0
+CYBR.US,D,20170526,000000,49,49.31,48.6401,48.99,794537,0
+CYBR.US,D,20170530,000000,48.72,49.37,48.46,48.99,840572,0
+CYBR.US,D,20170531,000000,48.87,49.3,48.55,49.01,934378,0
+CYBR.US,D,20170601,000000,49.37,49.532,48.69,48.99,467896,0
+CYBR.US,D,20170602,000000,49,49.35,48.56,48.95,664797,0
+CYBR.US,D,20170605,000000,48.75,49.3466,48.44,48.69,539985,0
+CYBR.US,D,20170606,000000,48.88,48.98,48.129,48.7,337208,0
+CYBR.US,D,20170607,000000,48.5,49,47.555,47.6,498184,0
+CYBR.US,D,20170608,000000,47.5,48.71,47.1145,48.66,502590,0
+CYBR.US,D,20170609,000000,48.51,48.59,46.9101,47.29,721783,0
+CYBR.US,D,20170612,000000,46.95,48.05,46.15,48.02,601708,0
+CYBR.US,D,20170613,000000,48.03,49.15,48.03,48.83,591504,0
+CYBR.US,D,20170614,000000,49.68,49.68,48.089,48.39,468272,0
+CYBR.US,D,20170615,000000,48,48.67,47.75,48.54,370868,0
+CYBR.US,D,20170616,000000,48.41,49,48.16,48.57,409351,0
+CYBR.US,D,20170619,000000,49,49.15,48.53,48.97,286276,0
+CYBR.US,D,20170620,000000,49.58,50.06,48.64,48.67,465310,0
+CYBR.US,D,20170621,000000,49.08,50.1,49,49.37,401362,0
+CYBR.US,D,20170622,000000,49.51,49.85,48.69,49.59,391102,0
+CYBR.US,D,20170623,000000,49.76,50,48.96,49.98,464910,0
+CYBR.US,D,20170626,000000,50,50.87,49.44,49.64,449809,0
+CYBR.US,D,20170627,000000,49.47,50.35,49.23,49.47,386563,0
+CYBR.US,D,20170628,000000,49.68,51.24,49.47,50.87,618357,0
+CYBR.US,D,20170629,000000,50.85,50.99,49.5,49.81,469349,0
+CYBR.US,D,20170630,000000,50.23,50.4,49.45,49.95,340241,0
+CYBR.US,D,20170703,000000,50.02,50.63,49.12,49.21,225829,0
+CYBR.US,D,20170705,000000,49.32,49.94,48.82,49.28,330265,0
+CYBR.US,D,20170706,000000,48.87,49.35,48.32,48.66,293668,0
+CYBR.US,D,20170707,000000,48.84,49.53,48.84,49.3,296807,0
+CYBR.US,D,20170710,000000,49.2,49.79,48.77,49.44,299320,0
+CYBR.US,D,20170711,000000,49.33,49.38,48.8535,49.27,439401,0
+CYBR.US,D,20170712,000000,49.5,50.57,49.25,50.44,413912,0
+CYBR.US,D,20170713,000000,50.3,51.26,50,51,1045823,0
+CYBR.US,D,20170714,000000,41.84,43.94,41.32,42.68,11984903,0
+CYBR.US,D,20170717,000000,42.68,42.96,41.6,42.4,2690488,0
+CYBR.US,D,20170718,000000,42.47,42.7,41.68,42.33,961667,0
+CYBR.US,D,20170719,000000,42.6,42.95,42.36,42.57,966364,0
+CYBR.US,D,20170720,000000,42.46,42.86,42.23,42.56,594116,0
+CYBR.US,D,20170721,000000,42.26,42.755,42.2,42.35,600473,0
+CYBR.US,D,20170724,000000,42.15,42.68,41.9,42.49,430655,0
+CYBR.US,D,20170725,000000,42.67,43.4,42.43,43.23,683799,0
+CYBR.US,D,20170726,000000,43.3,43.74,42.67,42.78,506146,0
+CYBR.US,D,20170727,000000,43.18,43.18,41.7,42.65,593526,0
+CYBR.US,D,20170728,000000,42.38,42.76,42.08,42.2,438398,0
+CYBR.US,D,20170731,000000,42.19,42.2,41.59,41.68,654332,0
+CYBR.US,D,20170801,000000,42,42.41,41.69,42.14,984013,0
+CYBR.US,D,20170802,000000,42.3,42.37,40.05,40.23,1504905,0
+CYBR.US,D,20170803,000000,40.37,40.97,40.24,40.72,895229,0
+CYBR.US,D,20170804,000000,40.76,41.12,40.5,40.68,489636,0
+CYBR.US,D,20170807,000000,40.6,41.305,40.46,40.71,1080883,0
+CYBR.US,D,20170808,000000,40.54,40.75,39.96,40.2,1304114,0
+CYBR.US,D,20170809,000000,39.57,41.33,39.57,40.3,1331831,0
+CYBR.US,D,20170810,000000,40.32,40.79,39.71,40.21,843820,0
+CYBR.US,D,20170811,000000,40.28,40.53,39.8,40.07,478436,0
+CYBR.US,D,20170814,000000,40.29,40.73,40.09,40.6,1004603,0
+CYBR.US,D,20170815,000000,40.69,40.7,39.89,40.37,658003,0
+CYBR.US,D,20170816,000000,40.33,41,40.3,40.52,813535,0
+CYBR.US,D,20170817,000000,40.46,40.6443,39.8,40.07,670556,0
+CYBR.US,D,20170818,000000,39.99,40.27,39.76,40.08,435435,0
+CYBR.US,D,20170821,000000,40.06,40.4,39.7375,40.28,396937,0
+CYBR.US,D,20170822,000000,40.33,40.78,40.275,40.39,416098,0
+CYBR.US,D,20170823,000000,40.12,40.25,39.56,39.72,611900,0
+CYBR.US,D,20170824,000000,39.85,40.46,39.7,40.01,316864,0
+CYBR.US,D,20170825,000000,40.15,40.36,39.91,40.02,188801,0
+CYBR.US,D,20170828,000000,39.95,40.15,39.75,40.04,186003,0
+CYBR.US,D,20170829,000000,39.71,40.41,39.54,40.19,240366,0
+CYBR.US,D,20170830,000000,40.15,40.15,39.34,39.49,856122,0
+CYBR.US,D,20170831,000000,39.58,40.26,39.37,40.01,994984,0
+CYBR.US,D,20170901,000000,40.16,41.98,40.16,41.45,675201,0
+CYBR.US,D,20170905,000000,41.43,41.65,40.51,40.64,479993,0
+CYBR.US,D,20170906,000000,40.7,41.225,40.255,41.11,297139,0
+CYBR.US,D,20170907,000000,41.2,41.2,40.66,40.87,293718,0
+CYBR.US,D,20170908,000000,41.38,42.69,41.37,41.5,702901,0
+CYBR.US,D,20170911,000000,41.75,42.61,41.7,42.09,453592,0
+CYBR.US,D,20170912,000000,42.39,42.59,41.9,42.44,335841,0
+CYBR.US,D,20170913,000000,42.25,42.3799,41.76,41.9,412592,0
+CYBR.US,D,20170914,000000,41.89,41.96,41.21,41.44,352181,0
+CYBR.US,D,20170915,000000,41.27,42.16,41.03,41.68,688920,0
+CYBR.US,D,20170918,000000,41.69,42.49,41.58,42.42,767743,0
+CYBR.US,D,20170919,000000,42.51,42.71,41.75,42.09,381021,0
+CYBR.US,D,20170920,000000,42.06,42.38,41.88,42.29,406542,0
+CYBR.US,D,20170921,000000,42.2,42.61,41.83,42.16,395045,0
+CYBR.US,D,20170922,000000,41.96,42.99,41.88,42.85,524914,0
+CYBR.US,D,20170925,000000,43.17,43.3,41.88,41.99,480808,0
+CYBR.US,D,20170926,000000,42.11,42.74,41.89,42.51,474769,0
+CYBR.US,D,20170927,000000,42.65,42.75,41.9,41.91,492260,0
+CYBR.US,D,20170928,000000,41.82,41.9599,40.96,41.05,636639,0
+CYBR.US,D,20170929,000000,41.06,41.89,40.89,41,613884,0
+CYBR.US,D,20171002,000000,41.06,41.39,40.62,41.11,649790,0
+CYBR.US,D,20171003,000000,41.2,41.75,40.87,41.71,694316,0
+CYBR.US,D,20171004,000000,41.81,42.12,41.32,42.02,577104,0
+CYBR.US,D,20171005,000000,42.12,42.6,41.91,42.36,659857,0
+CYBR.US,D,20171006,000000,42.36,42.9,42.2,42.65,462996,0
+CYBR.US,D,20171009,000000,42.89,43.12,42.45,42.63,304567,0
+CYBR.US,D,20171010,000000,42.55,42.69,42.1101,42.26,373412,0
+CYBR.US,D,20171011,000000,42.12,42.23,41.8,42.11,353140,0
+CYBR.US,D,20171012,000000,42,42.34,41.51,42.03,316996,0
+CYBR.US,D,20171013,000000,42.27,42.7,41.93,42.41,265656,0
+CYBR.US,D,20171016,000000,42.34,42.65,42.09,42.37,327271,0
+CYBR.US,D,20171017,000000,42.3,43.1,42.16,42.58,499961,0
+CYBR.US,D,20171018,000000,42.69,43.05,42.48,42.98,332659,0
+CYBR.US,D,20171019,000000,42.71,44.1,42.5,43.83,656538,0
+CYBR.US,D,20171020,000000,43.71,44.19,43.11,43.66,724544,0
+CYBR.US,D,20171023,000000,43.7,43.81,42.921,43.51,592049,0
+CYBR.US,D,20171024,000000,43.48,43.73,43.18,43.47,894030,0
+CYBR.US,D,20171025,000000,43.46,43.7199,42.9,43.41,541404,0
+CYBR.US,D,20171026,000000,43.45,43.79,43.04,43.58,356235,0
+CYBR.US,D,20171027,000000,43.74,43.99,43.07,43.09,349210,0
+CYBR.US,D,20171030,000000,43,43.09,41.88,41.9,798980,0
+CYBR.US,D,20171031,000000,41.95,42.83,41.94,42.37,559042,0
+CYBR.US,D,20171101,000000,42.49,42.74,40.66,41.47,1375014,0
+CYBR.US,D,20171102,000000,43.5,46.63,42.84,46.09,1637664,0
+CYBR.US,D,20171103,000000,46.35,46.35,44.47,44.61,731456,0
+CYBR.US,D,20171106,000000,44.5,45,44.22,44.49,381186,0
+CYBR.US,D,20171107,000000,44.12,44.61,44.12,44.55,337025,0
+CYBR.US,D,20171108,000000,44.22,45.69,44.185,45.36,310849,0
+CYBR.US,D,20171109,000000,45.01,45.145,44.08,44.18,389885,0
+CYBR.US,D,20171110,000000,44.22,44.96,44.11,44.84,370344,0
+CYBR.US,D,20171113,000000,44.6,44.64,44.01,44.33,208358,0
+CYBR.US,D,20171114,000000,44.12,44.44,43.77,44.4,250440,0
+CYBR.US,D,20171115,000000,44.23,44.64,43.82,43.89,356565,0
+CYBR.US,D,20171116,000000,43.77,44.86,43.5,44.73,304531,0
+CYBR.US,D,20171117,000000,44.73,45.3,44.4,45.1,312646,0
+CYBR.US,D,20171120,000000,45.09,46,45,45.86,390741,0
+CYBR.US,D,20171121,000000,46.07,47.7,46,47.02,615675,0
+CYBR.US,D,20171122,000000,47,47.74,46.79,47.19,419791,0
+CYBR.US,D,20171124,000000,47.07,47.1799,46.26,46.92,143058,0
+CYBR.US,D,20171127,000000,46.95,47.12,46.345,47.01,334047,0
+CYBR.US,D,20171128,000000,47.03,47.45,46.66,47.395,209725,0
+CYBR.US,D,20171129,000000,47.13,47.3799,46.2258,46.67,233773,0
+CYBR.US,D,20171130,000000,46.99,47.22,46.4,47.06,411443,0
+CYBR.US,D,20171201,000000,47.1,47.1,46.1601,46.48,468320,0
+CYBR.US,D,20171204,000000,46.79,46.92,44.34,44.78,494097,0
+CYBR.US,D,20171205,000000,44.23,45.21,44.23,44.52,381031,0
+CYBR.US,D,20171206,000000,44.42,44.64,43.83,44.07,413808,0
+CYBR.US,D,20171207,000000,44.14,44.5,43.97,44.1,189330,0
+CYBR.US,D,20171208,000000,44.49,44.83,43.93,44.02,301500,0
+CYBR.US,D,20171211,000000,44.03,44.78,43.78,43.88,455468,0
+CYBR.US,D,20171212,000000,43.77,44.06,43.4435,43.5,432762,0
+CYBR.US,D,20171213,000000,43.51,44.42,43.25,43.49,334842,0
+CYBR.US,D,20171214,000000,43.58,43.82,42.545,43,1637370,0
+CYBR.US,D,20171215,000000,43.02,44.04,42.88,43.6,624376,0
+CYBR.US,D,20171218,000000,43.6,44.81,43.13,43.95,457164,0
+CYBR.US,D,20171219,000000,43.97,44.5,43.14,43.83,748563,0
+CYBR.US,D,20171220,000000,43.91,44.02,42.69,42.83,340709,0
+CYBR.US,D,20171221,000000,42.71,43.49,42.17,42.26,653429,0
+CYBR.US,D,20171222,000000,42.27,42.275,41.75,41.94,427961,0
+CYBR.US,D,20171226,000000,41.7,41.92,41.0951,41.86,330584,0
+CYBR.US,D,20171227,000000,41.79,42.25,41.37,42.09,411820,0
+CYBR.US,D,20171228,000000,42.08,42.27,41.27,41.72,635275,0
+CYBR.US,D,20171229,000000,41.74,41.93,41.35,41.39,263757,0
+CYBR.US,D,20180102,000000,41.59,42.08,41.59,41.59,400670,0
+CYBR.US,D,20180103,000000,41.61,42.56,41.48,42.31,482188,0
+CYBR.US,D,20180104,000000,42.32,42.45,40.63,40.77,1316223,0
+CYBR.US,D,20180105,000000,40.85,41.91,40.85,41.79,1043540,0
+CYBR.US,D,20180108,000000,41.78,42.515,41.45,42.27,457271,0
+CYBR.US,D,20180109,000000,42.41,42.7,41.86,42.55,721216,0
+CYBR.US,D,20180110,000000,42.27,42.86,42.085,42.63,449831,0
+CYBR.US,D,20180111,000000,42.74,43.45,42.6,43.3,468624,0
+CYBR.US,D,20180112,000000,43.42,43.62,43.01,43.42,338255,0
+CYBR.US,D,20180116,000000,43.67,43.75,42.35,42.39,417101,0
+CYBR.US,D,20180117,000000,42.5,42.57,41.7,41.91,478449,0
+CYBR.US,D,20180118,000000,41.81,42.77,41.81,42.49,372869,0
+CYBR.US,D,20180119,000000,42.66,43.01,42.61,42.84,326421,0
+CYBR.US,D,20180122,000000,42.65,43.76,42.6,43.35,445178,0
+CYBR.US,D,20180123,000000,43.35,43.4,42.56,43.23,372773,0
+CYBR.US,D,20180124,000000,43.5,44.3,43.32,43.75,282059,0
+CYBR.US,D,20180125,000000,43.98,44.059,43.52,43.62,158695,0
+CYBR.US,D,20180126,000000,43.9,43.99,43.2638,43.49,340171,0
+CYBR.US,D,20180129,000000,43.15,43.79,43.15,43.55,389699,0
+CYBR.US,D,20180130,000000,43.24,43.47,42.5,42.62,288251,0
+CYBR.US,D,20180131,000000,42.62,43.9,42.3758,43.28,307272,0
+CYBR.US,D,20180201,000000,43.08,44.19,43.08,44.03,365904,0
+CYBR.US,D,20180202,000000,43.96,44.27,43.07,44.25,482696,0
+CYBR.US,D,20180205,000000,43.67,44.46,42.75,42.83,618040,0
+CYBR.US,D,20180206,000000,42,43.16,41.64,42,502501,0
+CYBR.US,D,20180207,000000,42,42.92,41.5535,41.86,298500,0
+CYBR.US,D,20180208,000000,42.05,42.79,41.94,42.24,750912,0
+CYBR.US,D,20180209,000000,42.63,44.45,42,44.05,754761,0
+CYBR.US,D,20180212,000000,44.39,44.59,43.26,43.6,394184,0
+CYBR.US,D,20180213,000000,43.6,44.69,43.57,44.68,423621,0
+CYBR.US,D,20180214,000000,44.91,45.49,44.14,45.35,788313,0
+CYBR.US,D,20180215,000000,46.52,48.88,45.96,48.85,1909559,0
+CYBR.US,D,20180216,000000,48.49,48.49,47.33,47.9,794492,0
+CYBR.US,D,20180220,000000,48,49.38,47.8,49.3,1122940,0
+CYBR.US,D,20180221,000000,49.4,49.69,48.78,49.16,509557,0
+CYBR.US,D,20180222,000000,49.16,50.05,49.09,49.78,525560,0
+CYBR.US,D,20180223,000000,49.95,50.11,49.6001,49.96,355921,0
+CYBR.US,D,20180226,000000,50,50.1,49.63,49.72,443973,0
+CYBR.US,D,20180227,000000,49.71,49.93,48.5,48.57,367475,0
+CYBR.US,D,20180228,000000,48.76,49.64,48.66,49.51,340663,0
+CYBR.US,D,20180301,000000,49.42,49.92,48.77,49.43,279637,0
+CYBR.US,D,20180302,000000,49.33,50.69,49.17,50.26,512774,0
+CYBR.US,D,20180305,000000,50.13,50.3,49.58,49.76,961933,0
+CYBR.US,D,20180306,000000,50.17,50.17,49.12,49.27,338005,0
+CYBR.US,D,20180307,000000,48.95,50.31,48.67,50.04,846458,0
+CYBR.US,D,20180308,000000,50.32,50.82,50.13,50.31,390380,0
+CYBR.US,D,20180309,000000,51.68,51.92,50.72,50.99,679757,0
+CYBR.US,D,20180312,000000,51.03,51.42,50.64,51.31,465090,0
+CYBR.US,D,20180313,000000,51.34,52.36,51.34,52.04,515345,0
+CYBR.US,D,20180314,000000,52.28,52.9,51.78,51.95,594478,0
+CYBR.US,D,20180315,000000,51.91,52.455,51.58,51.79,367573,0
+CYBR.US,D,20180316,000000,51.8,52.49,51.39,51.42,649004,0
+CYBR.US,D,20180319,000000,51.31,51.62,50.54,50.99,300037,0
+CYBR.US,D,20180320,000000,50.95,51.74,50.95,51.41,302973,0
+CYBR.US,D,20180321,000000,51.44,51.93,51.3701,51.56,228060,0
+CYBR.US,D,20180322,000000,51.29,51.63,50.77,50.78,205221,0
+CYBR.US,D,20180323,000000,50.84,51.3,49.06,49.09,271410,0
+CYBR.US,D,20180326,000000,49.88,50.33,49.66,50.02,251578,0
+CYBR.US,D,20180327,000000,50.1,50.47,49.52,50.03,626507,0
+CYBR.US,D,20180328,000000,49.87,50.3599,49.1,50,418906,0
+CYBR.US,D,20180329,000000,50.24,51.52,50.0612,51.02,294362,0
+CYBR.US,D,20180402,000000,50.88,51.68,49.9,50.05,362475,0
+CYBR.US,D,20180403,000000,50.25,50.64,49.59,49.71,288786,0
+CYBR.US,D,20180404,000000,49.05,51.39,48.6,51.26,339859,0
+CYBR.US,D,20180405,000000,51.44,52.52,51.35,52.27,445621,0
+CYBR.US,D,20180406,000000,51.99,52.32,50.47,50.78,206004,0
+CYBR.US,D,20180409,000000,51.08,51.91,50.64,50.71,163458,0
+CYBR.US,D,20180410,000000,51.24,51.94,50.75,51.23,233360,0
+CYBR.US,D,20180411,000000,51.22,51.89,51.07,51.62,186238,0
+CYBR.US,D,20180412,000000,51.9,52.45,50.76,51.79,303634,0
+CYBR.US,D,20180413,000000,52.13,52.29,51.46,51.68,188734,0
+CYBR.US,D,20180416,000000,52,52.39,51.68,52.03,246064,0
+CYBR.US,D,20180417,000000,52.53,53.78,51.99,53.58,458499,0
+CYBR.US,D,20180418,000000,53.63,53.63,52.63,53.03,265384,0
+CYBR.US,D,20180419,000000,52.94,53.58,52.915,53.32,225551,0
+CYBR.US,D,20180420,000000,53.57,53.57,51.85,52.4,332723,0
+CYBR.US,D,20180423,000000,52.48,52.77,51.72,52.48,267195,0
+CYBR.US,D,20180424,000000,52.84,54.2,52.71,53.34,440712,0
+CYBR.US,D,20180425,000000,52.93,53.31,52.34,53.28,291392,0
+CYBR.US,D,20180426,000000,53.28,54.5,52.83,54.36,260484,0
+CYBR.US,D,20180427,000000,54.59,55.1099,54.25,54.82,541459,0
+CYBR.US,D,20180430,000000,54.74,55.19,54.5,54.96,441366,0
+CYBR.US,D,20180501,000000,54.71,55.44,54.411,55.02,582922,0
+CYBR.US,D,20180502,000000,55.02,56.15,55.01,55.58,424406,0
+CYBR.US,D,20180503,000000,55.46,55.53,54.18,55.07,733685,0
+CYBR.US,D,20180504,000000,56.85,58.95,54.3801,57.57,981499,0
+CYBR.US,D,20180507,000000,57.02,57.39,55.52,57.06,771812,0
+CYBR.US,D,20180508,000000,57,59.08,56.56,58.5,1029451,0
+CYBR.US,D,20180509,000000,58.2,59.77,57.87,59.53,549622,0
+CYBR.US,D,20180510,000000,59.26,59.93,58.865,59.5,547413,0
+CYBR.US,D,20180511,000000,59.3,59.3,58.18,58.78,301472,0
+CYBR.US,D,20180514,000000,58.68,59.25,57.7,58.26,380556,0
+CYBR.US,D,20180515,000000,57.95,58.97,57.77,58.89,331202,0
+CYBR.US,D,20180516,000000,58.64,59.3,58.5636,58.97,195767,0
+CYBR.US,D,20180517,000000,58.74,59.46,58.39,59.02,182925,0
+CYBR.US,D,20180518,000000,59,59.61,58.92,59.02,236528,0
+CYBR.US,D,20180521,000000,59.08,59.83,59.08,59.58,283125,0
+CYBR.US,D,20180522,000000,59.8,59.85,59.01,59.74,270044,0
+CYBR.US,D,20180523,000000,59.18,59.8,58.63,59.79,350068,0
+CYBR.US,D,20180524,000000,59.8,60.59,59.622,60.24,450081,0
+CYBR.US,D,20180525,000000,60,60.52,59.6,60.2,371326,0
+CYBR.US,D,20180529,000000,59.86,60.38,59.5,59.99,219289,0
+CYBR.US,D,20180530,000000,60.08,61.01,59.86,60.97,532276,0
+CYBR.US,D,20180531,000000,61,61.68,60.4538,60.85,395322,0
+CYBR.US,D,20180601,000000,61.52,62,61.12,61.98,366171,0
+CYBR.US,D,20180604,000000,62,62.47,61.49,62.42,292988,0
+CYBR.US,D,20180605,000000,62.36,62.9,62.165,62.42,265988,0
+CYBR.US,D,20180606,000000,62.6,64.43,62.59,64.33,745659,0
+CYBR.US,D,20180607,000000,64.5,65.34,63.67,63.94,561831,0
+CYBR.US,D,20180608,000000,63.84,64.83,63.02,64.65,300854,0
+CYBR.US,D,20180611,000000,64.02,64.96,63.7208,64.7,332423,0
+CYBR.US,D,20180612,000000,64.45,65.65,64.1,65.56,322830,0
+CYBR.US,D,20180613,000000,65.68,66.47,65.38,65.67,300392,0
+CYBR.US,D,20180614,000000,65.77,67.07,65.5368,66.25,517818,0
+CYBR.US,D,20180615,000000,66.03,66.199,65.01,65.33,667802,0
+CYBR.US,D,20180618,000000,65.01,66.57,64.9,65.65,227162,0
+CYBR.US,D,20180619,000000,65.33,66.38,64.58,66.29,307408,0
+CYBR.US,D,20180620,000000,66.8,67.65,66.44,66.52,560515,0
+CYBR.US,D,20180621,000000,66.76,66.97,63.2,63.66,686363,0
+CYBR.US,D,20180622,000000,63.99,64.1,62.53,63.45,343303,0
+CYBR.US,D,20180625,000000,63,63,61.6025,62.79,330724,0
+CYBR.US,D,20180626,000000,62.78,64.2499,62.13,63.72,224510,0
+CYBR.US,D,20180627,000000,63.89,64.21,61.88,61.95,253551,0
+CYBR.US,D,20180628,000000,61.7,63.08,61.7,62.82,194919,0
+CYBR.US,D,20180629,000000,63.18,63.62,62.63,62.96,206611,0
+CYBR.US,D,20180702,000000,62.97,64.14,62.57,64.05,224077,0
+CYBR.US,D,20180703,000000,64.1,64.72,63.98,64.14,103351,0
+CYBR.US,D,20180705,000000,64.48,64.68,63.37,64.19,148035,0
+CYBR.US,D,20180706,000000,64.33,65.14,64.29,65,194064,0
+CYBR.US,D,20180709,000000,65.3,65.84,65.2,65.74,194899,0
+CYBR.US,D,20180710,000000,65.74,66.25,65.56,65.76,184347,0
+CYBR.US,D,20180711,000000,65.52,66.43,65.06,66.07,174072,0
+CYBR.US,D,20180712,000000,66.2,67.69,65.98,67.68,239019,0
+CYBR.US,D,20180713,000000,67.69,67.85,66.77,67.39,176712,0
+CYBR.US,D,20180716,000000,67.26,67.39,65.78,65.84,364060,0
+CYBR.US,D,20180717,000000,66,68.99,66,68.53,382546,0
+CYBR.US,D,20180718,000000,68.67,69.97,68.49,69.57,399220,0
+CYBR.US,D,20180719,000000,69.58,69.58,68.26,68.55,227488,0
+CYBR.US,D,20180720,000000,69.15,69.86,68.695,69.15,403596,0
+CYBR.US,D,20180723,000000,69.29,69.92,68.5,68.56,243534,0
+CYBR.US,D,20180724,000000,68.94,69.0146,65.41,66.27,409349,0
+CYBR.US,D,20180725,000000,66.43,68,66.43,67.56,446874,0
+CYBR.US,D,20180726,000000,67.29,68.05,65.56,67.45,226644,0
+CYBR.US,D,20180727,000000,67.5,67.61,63.47,63.93,478935,0
+CYBR.US,D,20180730,000000,63.67,63.87,60.5,61.23,628517,0
+CYBR.US,D,20180731,000000,59.02,62.3,59.02,60.71,713324,0
+CYBR.US,D,20180801,000000,60.27,61.51,60.05,60.84,758274,0
+CYBR.US,D,20180802,000000,61.04,62.21,60.1,61.52,657085,0
+CYBR.US,D,20180803,000000,61.61,62.45,61.53,62.16,468834,0
+CYBR.US,D,20180806,000000,62.17,63.65,62.17,63.25,795632,0
+CYBR.US,D,20180807,000000,63.89,64.2,61.65,61.77,1016823,0
+CYBR.US,D,20180808,000000,67.69,71.25,67.26,69.02,1872123,0
+CYBR.US,D,20180809,000000,69.35,70.93,69.01,69.89,604074,0
+CYBR.US,D,20180810,000000,67.9,71.3,67.8,71.15,682920,0
+CYBR.US,D,20180813,000000,71,73,70.51,70.79,600734,0
+CYBR.US,D,20180814,000000,70.51,71.405,69.0601,70.92,564448,0
+CYBR.US,D,20180815,000000,69.94,71.9,69.3849,71.79,606509,0
+CYBR.US,D,20180816,000000,72.03,73.29,71.36,71.65,466587,0
+CYBR.US,D,20180817,000000,71.6,72.9,71.1975,72.73,617799,0
+CYBR.US,D,20180820,000000,72.98,72.98,70.95,71.87,401769,0
+CYBR.US,D,20180821,000000,71.83,72.53,71,72.38,329827,0
+CYBR.US,D,20180822,000000,72.22,73.18,71.71,72.82,328706,0
+CYBR.US,D,20180823,000000,72.61,74.06,72.1,73.22,318031,0
+CYBR.US,D,20180824,000000,73.96,74.689,73.45,74.2,506479,0
+CYBR.US,D,20180827,000000,74.83,74.85,73.28,73.71,308727,0
+CYBR.US,D,20180828,000000,73.63,74.19,72.88,73.66,283624,0
+CYBR.US,D,20180829,000000,73.66,74.39,73.55,73.76,235317,0
+CYBR.US,D,20180830,000000,73.69,74.36,73.3,73.56,260150,0
+CYBR.US,D,20180831,000000,73.7,75.55,73.641,75.42,745900,0
+CYBR.US,D,20180904,000000,75.6,76.62,74.8008,75.98,686023,0
+CYBR.US,D,20180905,000000,76,76,72.9483,74.51,585469,0
+CYBR.US,D,20180906,000000,74.88,75.82,73.91,75.4,334454,0
+CYBR.US,D,20180907,000000,75.31,77.186,75.04,75.92,501101,0
+CYBR.US,D,20180910,000000,77,77,75.09,76.5,266114,0
+CYBR.US,D,20180911,000000,76.16,77.5479,75.84,77,264653,0
+CYBR.US,D,20180912,000000,76.9,78.36,76.56,77.38,668809,0
+CYBR.US,D,20180913,000000,77.4,78.25,75.52,75.8,420463,0
+CYBR.US,D,20180914,000000,76.28,77.0723,74.795,75.24,513688,0
+CYBR.US,D,20180917,000000,75.46,75.58,72.87,73.11,582004,0
+CYBR.US,D,20180918,000000,72.52,75.07,71.66,73.51,1303331,0
+CYBR.US,D,20180919,000000,74.12,74.22,71.535,72.73,460338,0
+CYBR.US,D,20180920,000000,73.19,73.899,71.99,72.23,430711,0
+CYBR.US,D,20180921,000000,72.37,73.5,72.205,72.52,850673,0
+CYBR.US,D,20180924,000000,72.52,73.26,72.03,72.91,494379,0
+CYBR.US,D,20180925,000000,73,74.54,72.83,73,387901,0
+CYBR.US,D,20180926,000000,73.34,73.84,72.3,73.49,356815,0
+CYBR.US,D,20180927,000000,77.77,79.265,76.1827,78.76,1413680,0
+CYBR.US,D,20180928,000000,78.98,79.99,78.5901,79.84,588770,0
+CYBR.US,D,20181001,000000,80.75,81.24,76.96,77.03,823630,0
+CYBR.US,D,20181002,000000,76.66,76.7228,73.64,73.97,643473,0
+CYBR.US,D,20181003,000000,73.91,75.2,73.8001,75,375822,0
+CYBR.US,D,20181004,000000,74.89,75.34,73.78,73.9,405158,0
+CYBR.US,D,20181005,000000,73.88,74.72,72.76,74.22,447266,0
+CYBR.US,D,20181008,000000,74.16,74.3099,69.15,70.13,869407,0
+CYBR.US,D,20181009,000000,69.19,70.98,67.1111,70.4,529621,0
+CYBR.US,D,20181010,000000,70.44,70.69,68.11,68.15,753746,0
+CYBR.US,D,20181011,000000,67.81,69.9799,66.33,67.7,651981,0
+CYBR.US,D,20181012,000000,69.29,70.99,68.84,69.8,506685,0
+CYBR.US,D,20181015,000000,69.44,71.34,68.35,70.38,369215,0
+CYBR.US,D,20181016,000000,70.99,71.99,70.78,71.73,263536,0
+CYBR.US,D,20181017,000000,72.16,72.27,69.89,71,342731,0
+CYBR.US,D,20181018,000000,71,71.48,69.34,70.06,395640,0
+CYBR.US,D,20181019,000000,71.05,71.46,69.69,70.28,592038,0
+CYBR.US,D,20181022,000000,70.85,72.16,70.5,71.8,702407,0
+CYBR.US,D,20181023,000000,70.4,72.26,69.6,71.73,585988,0
+CYBR.US,D,20181024,000000,71.47,72.21,67.92,67.94,510932,0
+CYBR.US,D,20181025,000000,68.09,69.747,68.04,69.02,398021,0
+CYBR.US,D,20181026,000000,67.44,68.98,65.85,67.78,360182,0
+CYBR.US,D,20181029,000000,69.21,70.24,66.8901,67.87,450453,0
+CYBR.US,D,20181030,000000,67.56,68.05,65.89,66.83,473096,0
+CYBR.US,D,20181031,000000,67.77,70.08,67.7531,68.26,465335,0
+CYBR.US,D,20181101,000000,68.53,69.74,67.22,69.14,445515,0
+CYBR.US,D,20181102,000000,69.08,69.77,67.35,67.93,487004,0
+CYBR.US,D,20181105,000000,68.09,68.3899,65.88,67.47,444876,0
+CYBR.US,D,20181106,000000,67.76,69,67.1,67.81,741569,0
+CYBR.US,D,20181107,000000,70.55,71.89,69.4,71.7,1370158,0
+CYBR.US,D,20181108,000000,83.5,84.21,76.07,78,3651905,0
+CYBR.US,D,20181109,000000,77.64,79.09,76.77,77.33,1039029,0
+CYBR.US,D,20181112,000000,76.4,77,72.6,74.61,813857,0
+CYBR.US,D,20181113,000000,74.89,75.53,73.25,75.15,668040,0
+CYBR.US,D,20181114,000000,75.44,76.6799,74.73,75.03,486504,0
+CYBR.US,D,20181115,000000,75.02,76.3785,74.0702,74.56,497405,0
+CYBR.US,D,20181116,000000,74.09,75.56,73.5001,74.73,404239,0
+CYBR.US,D,20181119,000000,74.01,74.63,67.3,67.54,981527,0
+CYBR.US,D,20181120,000000,65.77,67.585,64.66,64.68,1042246,0
+CYBR.US,D,20181121,000000,65.63,66.67,64.82,65.98,602390,0
+CYBR.US,D,20181123,000000,65.71,67.2299,65.53,66.4,230377,0
+CYBR.US,D,20181126,000000,66.91,68.91,66.463,68.73,435294,0
+CYBR.US,D,20181127,000000,68.64,68.82,67.26,67.37,254016,0
+CYBR.US,D,20181128,000000,68.35,70.99,68.35,70.8,477349,0
+CYBR.US,D,20181129,000000,70.77,73.345,70.1913,71.9,561116,0
+CYBR.US,D,20181130,000000,72.21,75.21,72.21,74.14,756045,0
+CYBR.US,D,20181203,000000,76.36,77,74.44,74.93,685871,0
+CYBR.US,D,20181204,000000,74.56,75.3799,72.7,72.81,611761,0
+CYBR.US,D,20181206,000000,70.98,76.6,70.2051,76.17,898347,0
+CYBR.US,D,20181207,000000,76.24,77.25,73.705,74.52,532462,0
+CYBR.US,D,20181210,000000,74.41,76.04,73.12,75.73,356726,0
+CYBR.US,D,20181211,000000,77.33,79.16,76.45,76.81,601081,0
+CYBR.US,D,20181212,000000,78.41,78.99,77.02,77.62,487527,0
+CYBR.US,D,20181213,000000,78.4,78.5,75.05,76.85,459440,0
+CYBR.US,D,20181214,000000,75.49,76.85,73.83,73.97,496516,0
+CYBR.US,D,20181217,000000,73.26,73.6609,68.86,69.87,743434,0
+CYBR.US,D,20181218,000000,70.61,72.15,70.06,71.21,407971,0
+CYBR.US,D,20181219,000000,71.05,73.33,70.37,71.07,379342,0
+CYBR.US,D,20181220,000000,70.67,71.44,66.7,69.37,561978,0
+CYBR.US,D,20181221,000000,71.67,71.8999,67.02,67.55,793874,0
+CYBR.US,D,20181224,000000,67.01,68.2729,65.9,66.18,241268,0
+CYBR.US,D,20181226,000000,66.68,69.96,66.68,69.96,462018,0
+CYBR.US,D,20181227,000000,69.05,72.48,68.5492,72.45,458039,0
+CYBR.US,D,20181228,000000,73.2,74.67,71.35,73.27,562699,0
+CYBR.US,D,20181231,000000,74.42,74.79,73.01,74.14,368097,0
+CYBR.US,D,20190102,000000,72.9,74.35,71.85,73.24,419329,0
+CYBR.US,D,20190103,000000,72,72.6237,69.15,69.91,437322,0
+CYBR.US,D,20190104,000000,69.94,71.58,69.25,69.42,812370,0
+CYBR.US,D,20190107,000000,69.82,73.39,69.56,72.78,583425,0
+CYBR.US,D,20190108,000000,73.74,77.79,73.74,77.73,924408,0
+CYBR.US,D,20190109,000000,77.78,78.183,75.77,77.32,779526,0
+CYBR.US,D,20190110,000000,76.71,78.73,75.3305,78.58,706506,0
+CYBR.US,D,20190111,000000,78.49,78.62,77.0359,77.92,370609,0
+CYBR.US,D,20190114,000000,77.55,77.92,76.14,77.08,429086,0
+CYBR.US,D,20190115,000000,76.87,81.22,76.65,79.63,992374,0
+CYBR.US,D,20190116,000000,80.75,81.88,77.17,77.22,914511,0
+CYBR.US,D,20190117,000000,77.35,78.76,76.46,78,744581,0
+CYBR.US,D,20190118,000000,78.83,79.85,77.67,78.52,1004938,0
+CYBR.US,D,20190122,000000,78.2,78.87,74.86,75.63,933576,0
+CYBR.US,D,20190123,000000,76.51,78.22,76.19,77,406187,0
+CYBR.US,D,20190124,000000,76.86,77.9175,76.02,77.44,483858,0
+CYBR.US,D,20190125,000000,78,80.63,77.43,80.15,708472,0
+CYBR.US,D,20190128,000000,79.63,84.85,78.78,84.13,1772966,0
+CYBR.US,D,20190129,000000,84.78,85.85,83.1,83.53,1376333,0
+CYBR.US,D,20190130,000000,84.2,87,83.51,86.88,1164908,0
+CYBR.US,D,20190131,000000,87.4,88.9365,86.75,87.76,968214,0
+CYBR.US,D,20190201,000000,87.64,89.07,87.3,88.48,867188,0
+CYBR.US,D,20190204,000000,89.06,89.18,87.63,88.44,648899,0
+CYBR.US,D,20190205,000000,88.57,90.73,88.57,89.6,715355,0
+CYBR.US,D,20190206,000000,89.63,89.73,86.86,87.94,828474,0
+CYBR.US,D,20190207,000000,86.71,87.22,83.01,86.89,675174,0
+CYBR.US,D,20190208,000000,85.92,89.2,85.48,88.97,704139,0
+CYBR.US,D,20190211,000000,90.64,91.49,88.31,89.24,558869,0
+CYBR.US,D,20190212,000000,89.76,90,87.25,87.48,921050,0
+CYBR.US,D,20190213,000000,87.79,88.24,85.91,86.38,1069926,0
+CYBR.US,D,20190214,000000,100.77,105,96.6,104.06,5521471,0
+CYBR.US,D,20190215,000000,102.34,103.39,100.32,101.05,1713523,0
+CYBR.US,D,20190219,000000,99.59,102.06,99.2,101.81,1226605,0
+CYBR.US,D,20190220,000000,102.28,104.31,100.83,101.85,1072427,0
+CYBR.US,D,20190221,000000,101.85,104.75,100.361,104.09,898650,0
+CYBR.US,D,20190222,000000,104.74,106.769,103.476,105.89,1168022,0
+CYBR.US,D,20190225,000000,106.95,108.44,105.62,107.15,780191,0
+CYBR.US,D,20190226,000000,106.6,107.95,106.097,106.72,813767,0
+CYBR.US,D,20190227,000000,106.94,109.82,106.72,109.59,791895,0
+CYBR.US,D,20190228,000000,109.6,111.13,108.64,109.77,822046,0
+CYBR.US,D,20190301,000000,111.89,113.07,107.77,109.93,925890,0
+CYBR.US,D,20190304,000000,109.65,110.67,102.62,105.67,1282721,0
+CYBR.US,D,20190305,000000,105.8,107.48,104.201,106.92,498662,0
+CYBR.US,D,20190306,000000,106.93,107.25,104.27,105.71,408272,0
+CYBR.US,D,20190307,000000,105.66,108.94,105.01,106.76,795240,0
+CYBR.US,D,20190308,000000,104.98,107.59,103.06,106.83,503649,0
+CYBR.US,D,20190311,000000,107.95,111.49,107.7,110.74,930431,0
+CYBR.US,D,20190312,000000,111.41,111.89,108.87,110.73,505321,0
+CYBR.US,D,20190313,000000,109.65,111.69,109.45,109.92,474103,0
+CYBR.US,D,20190314,000000,110.03,114.24,109.333,113.2,897285,0
+CYBR.US,D,20190315,000000,113,113.415,111.04,111.18,932470,0
+CYBR.US,D,20190318,000000,111.92,114.28,111.5,112.31,1144370,0
+CYBR.US,D,20190319,000000,113.87,114.95,112.62,114.46,636358,0
+CYBR.US,D,20190320,000000,114,114.82,112.26,113.68,617835,0
+CYBR.US,D,20190321,000000,113.24,117.98,112.855,117.58,699918,0
+CYBR.US,D,20190322,000000,117.59,117.85,112.62,113.19,1073404,0
+CYBR.US,D,20190325,000000,112.44,113.65,108.35,112.83,964847,0
+CYBR.US,D,20190326,000000,114.39,116.892,113.77,116.03,890301,0
+CYBR.US,D,20190327,000000,116.61,117.39,111.11,113.7,2621586,0
+CYBR.US,D,20190328,000000,114,116.1,113,115.95,531259,0
+CYBR.US,D,20190329,000000,116.79,119.4,115.92,119.05,777372,0
+CYBR.US,D,20190401,000000,121,121.95,117.26,119.34,642535,0
+CYBR.US,D,20190402,000000,119.3,120.69,118.159,119.57,752979,0
+CYBR.US,D,20190403,000000,120.3,121.77,119.005,120.19,465027,0
+CYBR.US,D,20190404,000000,119.8,120.19,112.34,114.22,1491363,0
+CYBR.US,D,20190405,000000,114.81,116.08,113.87,114.42,1850329,0
+CYBR.US,D,20190408,000000,114.42,117.18,111.25,117.03,797390,0
+CYBR.US,D,20190409,000000,116.49,118.9,116.34,118.38,595264,0
+CYBR.US,D,20190410,000000,118.63,121.14,118.01,121.02,508085,0
+CYBR.US,D,20190411,000000,121.66,121.75,119.345,119.54,457959,0
+CYBR.US,D,20190412,000000,119.91,122.1,119.01,121.41,670039,0
+CYBR.US,D,20190415,000000,121.4,124.59,121.31,121.89,738454,0
+CYBR.US,D,20190416,000000,123.08,125.2,122.51,123.7,1043499,0
+CYBR.US,D,20190417,000000,124.79,125.13,118.33,121.26,1060707,0
+CYBR.US,D,20190418,000000,121.26,121.27,116.33,117.73,1163842,0
+CYBR.US,D,20190422,000000,117.8,122.13,117.001,121.92,599067,0
+CYBR.US,D,20190423,000000,122.06,126.45,121.54,126.02,1209290,0
+CYBR.US,D,20190424,000000,125.9,127.02,124.22,125.63,575922,0
+CYBR.US,D,20190425,000000,124.5,127.23,124.14,124.73,592970,0
+CYBR.US,D,20190426,000000,125,127.65,123.75,127.57,485095,0
+CYBR.US,D,20190429,000000,128.13,129.74,127.81,129.26,527541,0
+CYBR.US,D,20190430,000000,129.14,129.93,127.5,128.93,472871,0
+CYBR.US,D,20190501,000000,129.38,129.543,126.5,127.01,404301,0
+CYBR.US,D,20190502,000000,126.89,129.48,126.01,127.93,471851,0
+CYBR.US,D,20190503,000000,128.22,129.49,126.63,128.98,476052,0
+CYBR.US,D,20190506,000000,126.3,129.58,124.07,129.22,675635,0
+CYBR.US,D,20190507,000000,128.15,129.52,125.85,127.63,597364,0
+CYBR.US,D,20190508,000000,126.39,129.19,126.07,128.37,463028,0
+CYBR.US,D,20190509,000000,125.74,128,122.05,126.62,715592,0
+CYBR.US,D,20190510,000000,125.77,127.08,122.68,125.74,802215,0
+CYBR.US,D,20190513,000000,123.35,123.35,119.33,121.24,2043322,0
+CYBR.US,D,20190514,000000,128,133.49,120.27,123,4650329,0
+CYBR.US,D,20190515,000000,121.54,128.221,119.32,126.12,1417470,0
+CYBR.US,D,20190516,000000,126,132.93,125.56,131.59,1640355,0
+CYBR.US,D,20190517,000000,130.05,131.27,128.42,128.81,673988,0
+CYBR.US,D,20190520,000000,127.36,128.9,125.03,127.87,763439,0
+CYBR.US,D,20190521,000000,128.56,133.14,128.56,132.66,1166625,0
+CYBR.US,D,20190522,000000,132.12,136.85,132.06,135.77,1012593,0
+CYBR.US,D,20190523,000000,134.25,135.475,129.74,131.65,1125586,0
+CYBR.US,D,20190524,000000,132.29,134.85,132.29,133.91,693787,0
+CYBR.US,D,20190528,000000,134.36,138.733,134.36,135.76,4174507,0
+CYBR.US,D,20190529,000000,134.6,136.07,130.28,130.91,863830,0
+CYBR.US,D,20190530,000000,130.74,132.7,130.3,132.17,782458,0
+CYBR.US,D,20190531,000000,129.64,134.2,129.41,132.05,835070,0
+CYBR.US,D,20190603,000000,131.54,132.51,118.501,119.89,2334557,0
+CYBR.US,D,20190604,000000,121.63,127.35,121.63,127.31,1336721,0
+CYBR.US,D,20190605,000000,128.46,129.69,123.23,128.23,822171,0
+CYBR.US,D,20190606,000000,127.59,130.7,125.03,130.15,512263,0
+CYBR.US,D,20190607,000000,130.5,132.9,129,129.11,699903,0
+CYBR.US,D,20190610,000000,130.6,133.07,129.66,130.11,713410,0
+CYBR.US,D,20190611,000000,131,132.97,127.31,130.5,667715,0
+CYBR.US,D,20190612,000000,129.27,132.74,128.52,132.49,605471,0
+CYBR.US,D,20190613,000000,133.27,134.28,131.05,131.61,542759,0
+CYBR.US,D,20190614,000000,132.51,133.19,129.91,130.3,447972,0
+CYBR.US,D,20190617,000000,132,132.439,128.42,128.69,511005,0
+CYBR.US,D,20190618,000000,130.94,134.13,130.57,133.52,735687,0
+CYBR.US,D,20190619,000000,134.15,135.58,130.8,133.94,592119,0
+CYBR.US,D,20190620,000000,135.18,135.5,130.252,131.46,685521,0
+CYBR.US,D,20190621,000000,130.49,130.49,125.387,126.19,1033398,0
+CYBR.US,D,20190624,000000,126.8,127.69,123.08,127.12,613947,0
+CYBR.US,D,20190625,000000,127.68,129.79,124.47,124.83,668771,0
+CYBR.US,D,20190626,000000,125.33,128,123.36,123.55,550748,0
+CYBR.US,D,20190627,000000,123.72,127.94,123.705,127.04,493602,0
+CYBR.US,D,20190628,000000,127.72,128.73,125.78,127.84,510701,0
+CYBR.US,D,20190701,000000,130.81,130.81,124.77,127.41,497781,0
+CYBR.US,D,20190702,000000,127.52,128.23,126.12,127.25,352775,0
+CYBR.US,D,20190703,000000,127.92,129.59,126.77,129.36,334326,0
+CYBR.US,D,20190705,000000,127.99,128.78,125.61,128.49,332086,0
+CYBR.US,D,20190708,000000,127.24,128.02,125.3,126.48,667188,0
+CYBR.US,D,20190709,000000,125.38,130.07,125.02,129.72,591099,0
+CYBR.US,D,20190710,000000,130.07,132.17,128.6,132.09,611395,0
+CYBR.US,D,20190711,000000,132.8,133.55,129,131.65,529242,0
+CYBR.US,D,20190712,000000,132,134.19,130.33,133.38,561612,0
+CYBR.US,D,20190715,000000,134.2,144.18,133.6,141.47,2366247,0
+CYBR.US,D,20190716,000000,142,143.81,138.32,139.59,1110284,0
+CYBR.US,D,20190717,000000,140,144.14,139.43,140.7,729267,0
+CYBR.US,D,20190718,000000,140.29,140.834,136,139.71,806434,0
+CYBR.US,D,20190719,000000,141.11,142.91,139.43,139.46,560111,0
+CYBR.US,D,20190722,000000,139.86,143.5,139.86,142.01,582168,0
+CYBR.US,D,20190723,000000,143,143.35,138.63,141.13,486037,0
+CYBR.US,D,20190724,000000,144.86,145.9,140.9,144.86,1005437,0
+CYBR.US,D,20190725,000000,145,148.19,143.77,146.97,749048,0
+CYBR.US,D,20190726,000000,147.71,148.74,145.5,146.94,669509,0
+CYBR.US,D,20190729,000000,147.87,148.045,134.6,141.73,1438441,0
+CYBR.US,D,20190730,000000,140,143.463,139.11,140.69,512493,0
+CYBR.US,D,20190731,000000,140.53,142.8,136.21,138.88,623393,0
+CYBR.US,D,20190801,000000,139.9,141.65,136.83,138.37,558355,0
+CYBR.US,D,20190802,000000,137,137.94,131.26,133.4,953476,0
+CYBR.US,D,20190805,000000,127.51,129.5,122.72,125.83,1353697,0
+CYBR.US,D,20190806,000000,128.04,129.43,125.41,127.2,1009882,0
+CYBR.US,D,20190807,000000,124.02,124.65,113.17,116.12,2873928,0
+CYBR.US,D,20190808,000000,119.24,123.54,116.823,123.18,1581089,0
+CYBR.US,D,20190809,000000,121.42,122.88,118.455,118.51,989341,0
+CYBR.US,D,20190812,000000,118.13,119.42,116.91,118.38,683869,0
+CYBR.US,D,20190813,000000,117.15,120.74,117.15,120.24,619574,0
+CYBR.US,D,20190814,000000,117.01,118.2,112.641,114.41,1005223,0
+CYBR.US,D,20190815,000000,114.5,115.18,111.56,112.71,1041750,0
+CYBR.US,D,20190816,000000,113.46,117.06,113.46,115.16,664507,0
+CYBR.US,D,20190819,000000,117,117.995,115.1,115.57,648425,0
+CYBR.US,D,20190820,000000,115.1,117.305,114.59,115.98,545181,0
+CYBR.US,D,20190821,000000,118.25,121.47,116.635,119.7,648861,0
+CYBR.US,D,20190822,000000,120.21,121.55,115.7,117.83,700070,0
+CYBR.US,D,20190823,000000,117.77,119.8,115.55,115.84,604004,0
+CYBR.US,D,20190826,000000,116.99,117.26,113.22,114.63,650240,0
+CYBR.US,D,20190827,000000,115.04,115.35,111.219,111.9,746388,0
+CYBR.US,D,20190828,000000,111.21,112.86,109.24,112.25,783136,0
+CYBR.US,D,20190829,000000,113.59,114.88,112.53,113.76,469210,0
+CYBR.US,D,20190830,000000,114.56,114.74,110.31,112.34,492094,0
+CYBR.US,D,20190903,000000,110.7,114.198,110.687,112.3,512316,0
+CYBR.US,D,20190904,000000,113.93,114.47,112.5,114.29,377936,0
+CYBR.US,D,20190905,000000,115.49,116.473,112.83,115.9,713827,0
+CYBR.US,D,20190906,000000,116.4,116.93,113.4,113.71,352002,0
+CYBR.US,D,20190909,000000,113.94,114,106.6,107.4,1220244,0
+CYBR.US,D,20190910,000000,105.25,106.5,102.76,103.33,1779060,0
+CYBR.US,D,20190911,000000,102.81,102.81,96.82,99.52,2650675,0
+CYBR.US,D,20190912,000000,100.51,102.35,98.01,98.13,1506642,0
+CYBR.US,D,20190913,000000,98.63,100.605,97,100.24,937979,0
+CYBR.US,D,20190916,000000,98.93,102.14,98.32,101.35,549074,0
+CYBR.US,D,20190917,000000,101.43,104.098,101.2,103.68,672491,0
+CYBR.US,D,20190918,000000,103.55,105.21,102.94,104.85,894309,0
+CYBR.US,D,20190919,000000,105.29,106.85,104.17,105.5,886875,0
+CYBR.US,D,20190920,000000,106.24,107.37,103.72,105.31,914006,0
+CYBR.US,D,20190923,000000,105.95,107.1,105.15,105.45,494505,0
+CYBR.US,D,20190924,000000,105.65,106.62,100.11,100.88,1017455,0
+CYBR.US,D,20190925,000000,100.26,101.7,99.41,101.33,633007,0
+CYBR.US,D,20190926,000000,101.72,102.2,100.115,100.84,322075,0
+CYBR.US,D,20190927,000000,101.01,101.25,97.77,98.69,528435,0
+CYBR.US,D,20190930,000000,98.66,100.9,97.6105,99.82,508469,0
+CYBR.US,D,20191001,000000,99.91,101.82,99.2001,101.32,660936,0
+CYBR.US,D,20191002,000000,100.69,100.97,97.4217,100.08,463558,0
+CYBR.US,D,20191003,000000,100.57,105.47,99.86,104.82,827967,0
+CYBR.US,D,20191004,000000,105.06,106.76,102.72,104.795,630895,0
+CYBR.US,D,20191007,000000,103.525,106.33,103.17,105.59,394433,0
+CYBR.US,D,20191008,000000,104.28,105.38,102.114,103.28,526066,0
+CYBR.US,D,20191009,000000,105.2,106.807,104.07,106.1,504487,0
+CYBR.US,D,20191010,000000,105.24,105.49,98.83,101.98,1048742,0
+CYBR.US,D,20191011,000000,103.5,105.2,103.01,104.39,401990,0
+CYBR.US,D,20191014,000000,104.46,105.05,102.64,103.03,474031,0
+CYBR.US,D,20191015,000000,103,105.92,103,105.35,508223,0
+CYBR.US,D,20191016,000000,104.44,104.44,101.5,102.11,578364,0
+CYBR.US,D,20191017,000000,102.7,102.997,100.4,101.94,616567,0
+CYBR.US,D,20191018,000000,101.92,101.92,96.66,99.18,761999,0
+CYBR.US,D,20191021,000000,99.52,101.25,98.42,100.34,821258,0
+CYBR.US,D,20191022,000000,100.97,101.295,97,97,791889,0
+CYBR.US,D,20191023,000000,96.44,99.73,94.3,96.94,879176,0
+CYBR.US,D,20191024,000000,98,100.94,97.5064,100.79,1205592,0
+CYBR.US,D,20191025,000000,100.13,100.55,97.4189,100.05,484288,0
+CYBR.US,D,20191028,000000,101.11,102.48,100.58,101.17,477312,0
+CYBR.US,D,20191029,000000,101.17,102.36,100.79,101.28,431306,0
+CYBR.US,D,20191030,000000,101.86,104.16,100.514,103.95,432060,0
+CYBR.US,D,20191031,000000,103.73,104.19,101.295,101.58,439276,0
+CYBR.US,D,20191101,000000,102.82,106.51,102.5,106.47,785114,0
+CYBR.US,D,20191104,000000,107.43,109.39,105.64,105.78,916791,0
+CYBR.US,D,20191105,000000,106.11,106.738,102.57,106.59,782629,0
+CYBR.US,D,20191106,000000,118,119.99,114.18,115.37,3263911,0
+CYBR.US,D,20191107,000000,116.37,116.75,109.17,109.4,1268249,0
+CYBR.US,D,20191108,000000,109.8,114.16,108.83,114.1,872634,0
+CYBR.US,D,20191111,000000,113.11,114.318,112.51,113.77,443751,0
+CYBR.US,D,20191112,000000,114,115.7,113.77,115.27,546513,0
+CYBR.US,D,20191113,000000,112,115.04,111.792,114.57,1069822,0
+CYBR.US,D,20191114,000000,114.66,115.578,114,114.19,1256377,0
+CYBR.US,D,20191115,000000,114.59,115,111.74,112.95,602562,0
+CYBR.US,D,20191118,000000,112.91,116.86,112.28,116.43,709267,0
+CYBR.US,D,20191119,000000,116.5,117.82,116.27,116.93,518336,0
+CYBR.US,D,20191120,000000,116.21,119.08,116.21,117.92,521522,0
+CYBR.US,D,20191121,000000,118.3,120.61,117.69,119.74,718823,0
+CYBR.US,D,20191122,000000,120,122,119.268,121.7,628650,0
+CYBR.US,D,20191125,000000,122.18,123.87,122.01,123.76,587690,0
+CYBR.US,D,20191126,000000,123.72,124.5,123.1,123.93,690912,0
+CYBR.US,D,20191127,000000,124.45,124.67,121.65,122.697,406441,0
+CYBR.US,D,20191129,000000,121.59,123.47,120.8,122.55,317946,0
+CYBR.US,D,20191202,000000,122.55,122.8,118.52,120.1,513635,0
+CYBR.US,D,20191203,000000,117.11,118.94,115.76,118.94,824588,0
+CYBR.US,D,20191204,000000,119.69,120.966,118.94,119.38,324571,0
+CYBR.US,D,20191205,000000,119.4,121,119.1,119.92,238195,0
+CYBR.US,D,20191206,000000,120.3,120.995,118.23,118.29,283692,0
+CYBR.US,D,20191209,000000,117.71,119.67,117.25,119.51,363233,0
+CYBR.US,D,20191210,000000,118.96,120.97,118.682,120.14,355191,0
+CYBR.US,D,20191211,000000,120.17,121.99,119.13,121.95,424570,0
+CYBR.US,D,20191212,000000,121.82,123.6,120.02,122.65,480120,0
+CYBR.US,D,20191213,000000,123.53,126.79,122.85,126.35,670742,0
+CYBR.US,D,20191216,000000,127.05,127.496,123.34,123.43,681833,0
+CYBR.US,D,20191217,000000,123.88,123.94,120.77,123.38,476310,0
+CYBR.US,D,20191218,000000,123.24,124.43,122.02,123.15,674303,0
+CYBR.US,D,20191219,000000,123.18,123.18,118.47,121.29,899182,0
+CYBR.US,D,20191220,000000,122.02,122.02,116.43,116.44,1205317,0
+CYBR.US,D,20191223,000000,116.87,118.39,115.36,118.08,685627,0
+CYBR.US,D,20191224,000000,117.58,118,116.31,117.38,430431,0
+CYBR.US,D,20191226,000000,117.7,119.71,117.57,118.89,205343,0
+CYBR.US,D,20191227,000000,119.86,119.86,117.79,118.29,344380,0
+CYBR.US,D,20191230,000000,118.28,118.41,115.137,116.35,338469,0
+CYBR.US,D,20191231,000000,115.43,117.17,115.19,116.58,192806,0
+CYBR.US,D,20200102,000000,118.19,119.8,117.44,118.76,394926,0
+CYBR.US,D,20200103,000000,117.31,121.02,117.12,120.85,437788,0
+CYBR.US,D,20200106,000000,120.37,127.979,119.66,126.78,1116364,0
+CYBR.US,D,20200107,000000,127.71,128.72,125.783,128.08,889335,0
+CYBR.US,D,20200108,000000,128.16,134.79,128.02,132.77,1406228,0
+CYBR.US,D,20200109,000000,133.15,137.47,133.15,134.76,1200137,0
+CYBR.US,D,20200110,000000,135.99,137.18,135,136.22,689672,0
+CYBR.US,D,20200113,000000,137.14,141.47,136.62,141,794430,0
+CYBR.US,D,20200114,000000,140.17,140.17,134.03,136.81,994277,0
+CYBR.US,D,20200115,000000,136.59,139.69,136.25,137.47,669688,0
+CYBR.US,D,20200116,000000,138.41,140.74,136.23,140.54,637419,0
+CYBR.US,D,20200117,000000,140.97,141.3,138.555,140,652825,0
+CYBR.US,D,20200121,000000,139.62,140.955,138.2,139,569561,0
+CYBR.US,D,20200122,000000,140.58,142.67,139.45,139.91,516357,0
+CYBR.US,D,20200123,000000,139.95,142.08,139.224,140.15,503519,0
+CYBR.US,D,20200124,000000,141.57,142.989,139.71,140.41,582811,0
+CYBR.US,D,20200127,000000,134.4,138.62,130.01,137.67,543754,0
+CYBR.US,D,20200128,000000,138.38,140.88,138.31,140.22,458074,0
+CYBR.US,D,20200129,000000,141.16,141.91,138.96,139.89,425500,0
+CYBR.US,D,20200130,000000,139.21,141.511,137.82,141.05,384249,0
+CYBR.US,D,20200131,000000,140.73,141.666,135.88,138.23,589956,0
+CYBR.US,D,20200203,000000,138.95,140.38,138.2,138.94,297758,0
+CYBR.US,D,20200204,000000,140.86,143.99,139.31,142.97,547554,0
+CYBR.US,D,20200205,000000,144.75,144.9,136.64,138.87,682444,0
+CYBR.US,D,20200206,000000,139.33,140.535,137.23,139.48,299555,0
+CYBR.US,D,20200207,000000,139.64,140.43,138.25,138.9,384080,0
+CYBR.US,D,20200210,000000,138.32,139.33,136.605,138.98,502709,0
+CYBR.US,D,20200211,000000,140,140.45,137,138.6,865057,0
+CYBR.US,D,20200212,000000,124,124,116.58,119.38,5601921,0
+CYBR.US,D,20200213,000000,118.5,121,115.51,118.2,3470502,0
+CYBR.US,D,20200214,000000,119,119.186,117,118.94,952347,0
+CYBR.US,D,20200218,000000,117.03,120.48,117.01,119.72,817072,0
+CYBR.US,D,20200219,000000,120.8,121.7,118.14,120.32,1127127,0
+CYBR.US,D,20200220,000000,120.72,124.42,119.683,122.65,1161744,0
+CYBR.US,D,20200221,000000,122.46,122.46,119.51,120.89,714639,0
+CYBR.US,D,20200224,000000,115.08,116.85,113.14,114.88,960343,0
+CYBR.US,D,20200225,000000,115.59,116.055,109.07,109.64,1060013,0
+CYBR.US,D,20200226,000000,111.1,112.45,108.41,108.41,693612,0
+CYBR.US,D,20200227,000000,104.83,109.669,104.002,105.62,962081,0
+CYBR.US,D,20200228,000000,101.42,106.34,101,104.7,998093,0
+CYBR.US,D,20200302,000000,105.85,107.17,103.348,106.85,635209,0
+CYBR.US,D,20200303,000000,106.81,107.611,100.257,101.7,963802,0
+CYBR.US,D,20200304,000000,104.01,106.78,102.88,106.37,630415,0
+CYBR.US,D,20200305,000000,104.06,105.43,102.0515,102.88,658678,0
+CYBR.US,D,20200306,000000,100,102.77,95.48,98.1,883717,0
+CYBR.US,D,20200309,000000,91.33,94.47,88.0969,88.31,936536,0
+CYBR.US,D,20200310,000000,91.75,93.63,88.59,91.3,808645,0
+CYBR.US,D,20200311,000000,88.8,90.82,85.3,86.75,686992,0
+CYBR.US,D,20200312,000000,79.42,86.322,77.79,78.6,969401,0
+CYBR.US,D,20200313,000000,82.39,84.86,77.33,82.98,744361,0
+CYBR.US,D,20200316,000000,73.46,79.59,71.51,75.5,823912,0
+CYBR.US,D,20200317,000000,76.55,83.4,71.23,83.11,843454,0
+CYBR.US,D,20200318,000000,77.14,80.445,69.505,72.78,745432,0
+CYBR.US,D,20200319,000000,72.17,77.98,71.044,75.54,670095,0
+CYBR.US,D,20200320,000000,76.1,80.67,74.89,76.77,808647,0
+CYBR.US,D,20200323,000000,76.68,77.19,73.16,76.84,1099796,0
+CYBR.US,D,20200324,000000,81.75,87.25,79.7,86.95,808069,0
+CYBR.US,D,20200325,000000,86.57,93.5,85.48,90.09,639410,0
+CYBR.US,D,20200326,000000,90.88,94.62,89.87,93.37,648044,0
+CYBR.US,D,20200327,000000,91.71,91.925,87.05,89.08,340000,0
+CYBR.US,D,20200330,000000,90,90.43,85.03,86.76,638544,0
+CYBR.US,D,20200331,000000,86.04,91.06,84.85,85.56,589615,0
+CYBR.US,D,20200401,000000,82.81,83.49,78.9,79.94,419989,0
+CYBR.US,D,20200402,000000,79.58,85.285,79.41,81.73,674290,0
+CYBR.US,D,20200403,000000,81.32,81.32,75.13,76.75,542593,0
+CYBR.US,D,20200406,000000,80.47,84.14,79.4,83.74,700829,0
+CYBR.US,D,20200407,000000,87.29,87.29,82.54,83.28,623344,0
+CYBR.US,D,20200408,000000,84.31,86.89,84.31,86.34,670004,0
+CYBR.US,D,20200409,000000,88,92.54,87.18,89.09,508844,0
+CYBR.US,D,20200413,000000,90.59,90.64,86.51,87.3,477645,0
+CYBR.US,D,20200414,000000,90,90.946,87.49,87.97,1330697,0
+CYBR.US,D,20200415,000000,86.61,87,84.11,86,764451,0
+CYBR.US,D,20200416,000000,87.72,90,85.51,88.67,595168,0
+CYBR.US,D,20200417,000000,91,92.97,88.69,92,782926,0
+CYBR.US,D,20200420,000000,91.5,96.41,91.42,95,799975,0
+CYBR.US,D,20200421,000000,94.32,94.83,90.43,91.29,841114,0
+CYBR.US,D,20200422,000000,93.1,95.61,93.02,94.85,427846,0
+CYBR.US,D,20200423,000000,95.06,96.34,92.81,94.56,411332,0
+CYBR.US,D,20200424,000000,95.37,95.9,93.84,94.7,302018,0
+CYBR.US,D,20200427,000000,96.17,97.48,95.51,96.28,309332,0
+CYBR.US,D,20200428,000000,97.31,98.21,94.9275,95.48,382065,0
+CYBR.US,D,20200429,000000,97.73,100.54,94.59,98.96,626988,0
+CYBR.US,D,20200430,000000,99.15,100.48,98.07,98.76,422916,0
+CYBR.US,D,20200501,000000,97.08,97.88,94.53,96.36,353745,0
+CYBR.US,D,20200504,000000,95.6,97.73,94.29,97.72,555714,0
+CYBR.US,D,20200505,000000,99.31,100.33,97.1712,97.99,443649,0
+CYBR.US,D,20200506,000000,99.2,102.29,98,100.8,436346,0
+CYBR.US,D,20200507,000000,103.49,106.57,103.46,105.93,482789,0
+CYBR.US,D,20200508,000000,110,110.17,107.135,109.06,713326,0
+CYBR.US,D,20200511,000000,109.25,115.81,108.9128,114.77,1183120,0
+CYBR.US,D,20200512,000000,117.0135,117.41,109.17,109.74,1543866,0
+CYBR.US,D,20200513,000000,104.635,105.785,94.14,96.36,3297707,0
+CYBR.US,D,20200514,000000,96,97.93,93.04,97.76,1193968,0
+CYBR.US,D,20200515,000000,93.57,97.24,93.5,95.54,900498,0
+CYBR.US,D,20200518,000000,97.3,98.97,96.5,97.91,839393,0
+CYBR.US,D,20200519,000000,98.54,99.89,96.07,96.07,691808,0
+CYBR.US,D,20200520,000000,97.72,98.6399,96.31,97.5,544468,0
+CYBR.US,D,20200521,000000,98.24,98.98,96.76,97.24,492200,0
+CYBR.US,D,20200522,000000,98.69,100.9532,97.42,100.32,371252,0
+CYBR.US,D,20200526,000000,102.68,105.25,102.23,103.34,676605,0
+CYBR.US,D,20200527,000000,104.68,104.92,99.3,101.79,613213,0
+CYBR.US,D,20200528,000000,102.21,103.96,101.5,102.18,386180,0
+CYBR.US,D,20200529,000000,102.24,104,100.89,103.78,543806,0
+CYBR.US,D,20200601,000000,104,106.72,103.27,105.67,505765,0
+CYBR.US,D,20200602,000000,106.87,106.87,104.18,104.86,476311,0
+CYBR.US,D,20200603,000000,105.09,106.6859,104.7,106.2,380660,0
+CYBR.US,D,20200604,000000,106.68,106.7259,104.31,105.08,527751,0
+CYBR.US,D,20200605,000000,105.82,108.43,104.38,105.4,440326,0
+CYBR.US,D,20200608,000000,105.72,106.89,104.3493,106.35,496599,0
+CYBR.US,D,20200609,000000,105.01,105.4,102.57,103.83,318649,0
+CYBR.US,D,20200610,000000,104.8,104.83,102.62,103.61,410517,0
+CYBR.US,D,20200611,000000,100.22,100.91,95.44,95.68,524423,0
+CYBR.US,D,20200612,000000,98,99.29,95.56,98.12,387767,0
+CYBR.US,D,20200615,000000,96.14,99.81,95.69,99.36,551063,0
+CYBR.US,D,20200616,000000,101.54,102.57,99.61,101.1,356527,0
+CYBR.US,D,20200617,000000,102.1,103.63,101.72,102.32,336878,0
+CYBR.US,D,20200618,000000,101.67,102.75,100.77,101.75,249516,0
+CYBR.US,D,20200619,000000,102.36,102.85,99.12,101.3,779414,0
+CYBR.US,D,20200622,000000,100.65,101.6099,98.88,101.27,488777,0
+CYBR.US,D,20200623,000000,101.71,103.18,100.125,100.97,476089,0
+CYBR.US,D,20200624,000000,100.73,100.79,96.185,96.75,387419,0
+CYBR.US,D,20200625,000000,96.75,97.73,95.55,97.27,323327,0
+CYBR.US,D,20200626,000000,96.97,97.47,94.51,95.15,354478,0
+CYBR.US,D,20200629,000000,95.14,96.1,92.61,94.66,627526,0
+CYBR.US,D,20200630,000000,94.61,99.4,94.01,99.27,525753,0
+CYBR.US,D,20200701,000000,99.26,103.09,98.57,102.89,459109,0
+CYBR.US,D,20200702,000000,103,104,101.67,102.97,592278,0
+CYBR.US,D,20200706,000000,105.06,107.67,104.88,106.92,581772,0
+CYBR.US,D,20200707,000000,106.92,109.36,106.12,107.34,694259,0
+CYBR.US,D,20200708,000000,107.42,108.84,105.33,107.26,429694,0
+CYBR.US,D,20200709,000000,107.66,110,105.58,109.75,488763,0
+CYBR.US,D,20200710,000000,109.75,110.59,107.52,109,401220,0
+CYBR.US,D,20200713,000000,109.75,111.11,104.38,104.51,456387,0
+CYBR.US,D,20200714,000000,104.52,107.69,102.31,107.54,306562,0
+CYBR.US,D,20200715,000000,107.94,109,106.64,108,576592,0
+CYBR.US,D,20200716,000000,107.28,109.01,105.67,108.9,610426,0
+CYBR.US,D,20200717,000000,108.93,110,107.69,109.08,419785,0
+CYBR.US,D,20200720,000000,110.98,118.36,110.28,117.53,687415,0
+CYBR.US,D,20200721,000000,117.6,118.9,115.06,116.89,837769,0
+CYBR.US,D,20200722,000000,117,120.5,115.83,117.16,514868,0
+CYBR.US,D,20200723,000000,117.73,120.25,115.5601,116.85,368921,0
+CYBR.US,D,20200724,000000,114.93,116.12,112.53,113.52,336837,0
+CYBR.US,D,20200727,000000,114.86,114.99,113,114.43,391974,0
+CYBR.US,D,20200728,000000,113.66,114.43,112.12,112.68,425825,0
+CYBR.US,D,20200729,000000,112.5,116.52,112.5,115.88,373292,0
+CYBR.US,D,20200730,000000,113.99,119.35,112.98,118.48,387546,0
+CYBR.US,D,20200731,000000,118.8,118.8,115.3601,117.84,413440,0
+CYBR.US,D,20200803,000000,118.75,120.75,118.31,119.87,713606,0
+CYBR.US,D,20200804,000000,115.68,117.7,110.56,112.15,1318133,0
+CYBR.US,D,20200805,000000,112.39,116.54,112.27,115.06,797971,0
+CYBR.US,D,20200806,000000,115.27,115.42,112.71,113.49,606961,0
+CYBR.US,D,20200807,000000,112.59,113.71,110,110.59,434517,0
+CYBR.US,D,20200810,000000,110.84,111.215,106.1,107.38,484548,0
+CYBR.US,D,20200811,000000,107.26,108.44,104.76,107.17,388839,0
+CYBR.US,D,20200812,000000,107.86,110,107.86,109,358973,0
+CYBR.US,D,20200813,000000,109.2,111.74,109.2,110.78,379633,0
+CYBR.US,D,20200814,000000,110.67,110.82,108.32,108.94,280725,0
+CYBR.US,D,20200817,000000,109,109.39,105.63,106.19,350578,0
+CYBR.US,D,20200818,000000,106.27,109.07,106.21,108.57,395709,0
+CYBR.US,D,20200819,000000,108.84,110.09,107.6,107.86,325099,0
+CYBR.US,D,20200820,000000,107.64,109.775,107.18,109.44,256767,0
+CYBR.US,D,20200821,000000,109.08,109.09,105.45,107.27,346716,0
+CYBR.US,D,20200824,000000,108.06,108.21,105.78,107.38,303850,0
+CYBR.US,D,20200825,000000,107,109.63,106.92,108.92,213418,0
+CYBR.US,D,20200826,000000,109.95,114.32,109.95,113.03,451837,0
+CYBR.US,D,20200827,000000,113.95,113.95,111.2,111.64,393502,0
+CYBR.US,D,20200828,000000,112.02,112.76,111.24,112.01,269302,0
+CYBR.US,D,20200831,000000,112.01,112.49,110.41,110.5,347158,0
+CYBR.US,D,20200901,000000,110.78,113.26,110.56,113.16,405995,0
+CYBR.US,D,20200902,000000,114.21,114.41,111.75,112.56,353675,0
+CYBR.US,D,20200903,000000,110.5,110.975,105.78,106.65,576900,0
+CYBR.US,D,20200904,000000,105.89,106.615,97.17,101.98,836695,0
+CYBR.US,D,20200908,000000,100.25,102.35,99.01,100.56,488035,0
+CYBR.US,D,20200909,000000,102.18,102.18,99.31,99.46,407804,0
+CYBR.US,D,20200910,000000,99.84,101.16,97.46,98.29,619475,0
+CYBR.US,D,20200911,000000,99.05,100.17,96.08,97.95,493439,0
+CYBR.US,D,20200914,000000,98.72,99.45,96.81,98.02,331777,0
+CYBR.US,D,20200915,000000,101.51,105.87,101.41,103.29,852828,0
+CYBR.US,D,20200916,000000,103.49,104.345,100.7,101.17,347150,0
+CYBR.US,D,20200917,000000,99.15,99.17,96.695,97.675,626015,0
+CYBR.US,D,20200918,000000,98.06,99.09,96.95,97.7,731647,0
+CYBR.US,D,20200921,000000,96.39,99.51,95.66,99.43,227813,0
+CYBR.US,D,20200922,000000,100.62,101.4,98.33,101.14,428370,0
+CYBR.US,D,20200923,000000,100.84,102.14,99.01,99.25,272827,0
+CYBR.US,D,20200924,000000,98.81,98.99,96.38,98.13,282411,0
+CYBR.US,D,20200925,000000,98.15,99.67,97.18,99.39,228775,0
+CYBR.US,D,20200928,000000,100.14,102.17,98.89,100.35,355916,0
+CYBR.US,D,20200929,000000,100,102.38,98.23,102.14,418326,0
+CYBR.US,D,20200930,000000,101.72,103.86,101.54,103.42,475450,0
+CYBR.US,D,20201001,000000,104.78,108.57,104.37,108.07,572382,0
+CYBR.US,D,20201002,000000,105.91,109.14,105.22,107.39,435878,0
+CYBR.US,D,20201005,000000,107.84,109.5,107.46,109.13,459771,0
+CYBR.US,D,20201006,000000,109.63,113.46,108.99,110.7,411042,0
+CYBR.US,D,20201007,000000,111.04,112.74,110.7824,112.55,254913,0
+CYBR.US,D,20201008,000000,113.5,114.37,111.51,112.65,273554,0
+CYBR.US,D,20201009,000000,112.99,114.675,112.6,114,215263,0
+CYBR.US,D,20201012,000000,114.79,116.435,114.2,115.24,298572,0
+CYBR.US,D,20201013,000000,115.8,115.8,113.06,113.13,375633,0
+CYBR.US,D,20201014,000000,113.11,113.81,111.56,112.53,260691,0
+CYBR.US,D,20201015,000000,111.38,111.86,109.8,111.54,347310,0
+CYBR.US,D,20201016,000000,111.78,113.28,110.92,113.01,346875,0
+CYBR.US,D,20201019,000000,113.29,115.19,111.7701,112.04,253237,0
+CYBR.US,D,20201020,000000,112.88,113.3488,111.29,111.33,224096,0
+CYBR.US,D,20201021,000000,111.33,112.55,109.035,109.46,229015,0
+CYBR.US,D,20201022,000000,110,111.48,108.0128,109.67,189992,0
+CYBR.US,D,20201023,000000,109.67,109.96,107.34,108.44,190745,0
+CYBR.US,D,20201026,000000,107.74,108.36,104,106.4,320889,0
+CYBR.US,D,20201027,000000,106.3,107.79,104.82,104.89,180830,0
+CYBR.US,D,20201028,000000,102.42,103.9946,99.83,102.83,370380,0
+CYBR.US,D,20201029,000000,103.83,103.83,101.86,102.57,170406,0
+CYBR.US,D,20201030,000000,100.34,102.51,98.24,99.15,330949,0
+CYBR.US,D,20201102,000000,100,101.76,98.5,99.71,243201,0
+CYBR.US,D,20201103,000000,100.47,102.4,99.98,101.62,253301,0
+CYBR.US,D,20201104,000000,102.71,107.89,102.71,106.87,626829,0
+CYBR.US,D,20201105,000000,108.71,110,106.65,108.49,388060,0
+CYBR.US,D,20201106,000000,108.82,109.785,106.2,107.63,279487,0
+CYBR.US,D,20201109,000000,108.28,109.61,104.47,105.54,621308,0
+CYBR.US,D,20201110,000000,99.5,105,95.12,95.65,1664705,0
+CYBR.US,D,20201111,000000,96.26,104.33,96.26,103.75,750766,0
+CYBR.US,D,20201112,000000,102.83,104.7999,102.15,103.71,372246,0
+CYBR.US,D,20201113,000000,104.14,107.61,103.75,105.96,328843,0
+CYBR.US,D,20201116,000000,105.7,106.995,103.43,106.32,458161,0
+CYBR.US,D,20201117,000000,106.09,106.25,104.26,105.62,367238,0
+CYBR.US,D,20201118,000000,105.01,107.44,104.73,106.42,374648,0
+CYBR.US,D,20201119,000000,106.98,108.7,105.29,108.31,239125,0
+CYBR.US,D,20201120,000000,107.82,110.18,107,109.49,306321,0
+CYBR.US,D,20201123,000000,109.52,111.45,108.53,111.38,438413,0
+CYBR.US,D,20201124,000000,111.99,112.4,109.43,109.95,292760,0
+CYBR.US,D,20201125,000000,109.54,112.39,108.98,111.59,308280,0
+CYBR.US,D,20201127,000000,112.75,114.357,112.04,113.2,159418,0
+CYBR.US,D,20201130,000000,113.2,115.53,113.04,114.87,614679,0
+CYBR.US,D,20201201,000000,114.54,115.5,112.21,112.97,399602,0
+CYBR.US,D,20201202,000000,112.72,112.81,110.66,112.71,301084,0
+CYBR.US,D,20201203,000000,112.91,116.71,112.91,114.49,410932,0
+CYBR.US,D,20201204,000000,114.5,115.59,113.6,113.9,368326,0
+CYBR.US,D,20201207,000000,114,114.5,111.87,111.88,452712,0
+CYBR.US,D,20201208,000000,111.73,113.84,111,113.34,379084,0
+CYBR.US,D,20201209,000000,113.23,113.23,108.445,109.23,467732,0
+CYBR.US,D,20201210,000000,108.33,109.7,105.5,107.63,605812,0
+CYBR.US,D,20201211,000000,107.81,110.65,106.83,110.45,291310,0
+CYBR.US,D,20201214,000000,110.74,113.74,110.07,112.76,326211,0
+CYBR.US,D,20201215,000000,113,115.79,112.276,115.68,368232,0
+CYBR.US,D,20201216,000000,116.09,120.87,115.63,119.28,644515,0
+CYBR.US,D,20201217,000000,119.89,125.39,119.89,124.71,818469,0
+CYBR.US,D,20201218,000000,125.84,145.88,125.3,145.08,2729416,0
+CYBR.US,D,20201221,000000,140.76,151,140.2537,146.59,1529008,0
+CYBR.US,D,20201222,000000,149.67,163.1785,149,162.84,2122513,0
+CYBR.US,D,20201223,000000,163.17,166.05,157.34,161.43,1275117,0
+CYBR.US,D,20201224,000000,161.2,163.65,159.01,161.17,235150,0
+CYBR.US,D,20201228,000000,161.96,165,160.74,163.96,483352,0
+CYBR.US,D,20201229,000000,165.58,167.34,157.77,159.65,616654,0
+CYBR.US,D,20201230,000000,160.4,164.6999,160.4,161,695084,0
+CYBR.US,D,20201231,000000,161.79,162.43,159.68,161.59,227071,0
+CYBR.US,D,20210104,000000,161.86,162.42,151.49,154.69,780636,0
+CYBR.US,D,20210105,000000,154.1,155.22,150.63,152.65,458435,0
+CYBR.US,D,20210106,000000,148.27,148.9592,142.78,144.83,904982,0
+CYBR.US,D,20210107,000000,146.99,151.25,146.0946,150.33,694005,0
+CYBR.US,D,20210108,000000,153.78,154.96,150.77,152.58,550851,0
+CYBR.US,D,20210111,000000,151.19,156.21,148.165,154.18,459736,0
+CYBR.US,D,20210112,000000,159.6,164.23,157.01,162.33,922203,0
+CYBR.US,D,20210113,000000,162.5,162.54,156.11,157.48,461005,0
+CYBR.US,D,20210114,000000,157.09,160.485,156.825,158.2,264023,0
+CYBR.US,D,20210115,000000,159.97,162.85,156.125,160,606752,0
+CYBR.US,D,20210119,000000,161.7,166.08,157.68,164.07,539624,0
+CYBR.US,D,20210120,000000,164.5,167.2285,162.6,162.73,346162,0
+CYBR.US,D,20210121,000000,164.97,164.97,160.89,161.3,402084,0
+CYBR.US,D,20210122,000000,160.87,162.74,158.6,162.26,378693,0
+CYBR.US,D,20210125,000000,163.08,166.3,158.47,162.47,317244,0
+CYBR.US,D,20210126,000000,163.18,166.82,160.37,165.75,411032,0
+CYBR.US,D,20210127,000000,162.21,169.7,159.29,162.3,903077,0
+CYBR.US,D,20210128,000000,161.49,165.6,161.49,163.75,291666,0
+CYBR.US,D,20210129,000000,165.5,166.05,158.6231,160.25,772585,0
+CYBR.US,D,20210201,000000,160.53,164.72,160.28,163.68,652603,0
+CYBR.US,D,20210202,000000,165.49,169.415,165.3,167.52,1492320,0
+CYBR.US,D,20210203,000000,167.5,168,159.19,160.2,457332,0
+CYBR.US,D,20210204,000000,161.79,164.45,160.05,162.32,714497,0
+CYBR.US,D,20210205,000000,162.5,163.52,159.95,162.11,535674,0
+CYBR.US,D,20210208,000000,163.15,164.8,160.4,161.86,453171,0
+CYBR.US,D,20210209,000000,162,164.38,161.65,163.47,667537,0
+CYBR.US,D,20210210,000000,164.96,165.5,161.37,161.8,890620,0
+CYBR.US,D,20210211,000000,161.8,167.9105,160.0006,163.8,972705,0
+CYBR.US,D,20210212,000000,161.06,163.87,160.18,162.78,829612,0
+CYBR.US,D,20210216,000000,161.27,163.23,151.34,151.84,866684,0
+CYBR.US,D,20210217,000000,151,153.37,149.11,152.89,760165,0
+CYBR.US,D,20210218,000000,151.68,159.385,150.935,158.48,541181,0
+CYBR.US,D,20210219,000000,159,163.76,157.7321,163.76,500558,0
+CYBR.US,D,20210222,000000,162.79,162.79,158.01,158.36,430103,0
+CYBR.US,D,20210223,000000,155.73,157.61,147.01,157.51,559335,0
+CYBR.US,D,20210224,000000,157.58,158.25,151.83,152.54,541751,0
+CYBR.US,D,20210225,000000,151.57,153.32,147.19,148.47,468719,0
+CYBR.US,D,20210226,000000,148.47,150.3499,145.0647,146.83,824537,0
+CYBR.US,D,20210301,000000,150.18,151.91,147.35,151.9,323200,0
+CYBR.US,D,20210302,000000,152.13,152.735,147.68,147.8,671890,0
+CYBR.US,D,20210303,000000,150.14,150.72,146.06,148.58,855216,0
+CYBR.US,D,20210304,000000,146.61,148.54,137.5164,139.72,716536,0
+CYBR.US,D,20210305,000000,142,142.51,133.45,137.14,691996,0
+CYBR.US,D,20210308,000000,137.6,141.49,135.64,135.78,545955,0
+CYBR.US,D,20210309,000000,139.55,147.49,138.46,146.41,1164157,0
+CYBR.US,D,20210310,000000,148.75,150.355,140.01,141.78,778947,0
+CYBR.US,D,20210311,000000,146.92,150.11,145.97,148.25,390282,0
+CYBR.US,D,20210312,000000,145.28,147.3,142.7,145.27,332552,0
+CYBR.US,D,20210315,000000,144.9,145.95,142.78,144.82,317259,0
+CYBR.US,D,20210316,000000,147.58,148.75,141.66,143.06,419455,0
+CYBR.US,D,20210317,000000,142.2,143.98,138.55,142.48,259970,0
+CYBR.US,D,20210318,000000,140.02,141.54,135.78,136.51,321930,0
+CYBR.US,D,20210319,000000,137.23,140.36,136.75,137.23,395740,0
+CYBR.US,D,20210322,000000,137.54,141.47,137.54,140.41,231638,0
+CYBR.US,D,20210323,000000,141.37,141.43,138.79,139.32,220650,0
+CYBR.US,D,20210324,000000,139.22,139.41,134.25,134.47,206396,0
+CYBR.US,D,20210325,000000,133.38,134.61,129.89,130.87,641477,0
+CYBR.US,D,20210326,000000,130.38,134.47,129.24,132.32,339699,0
+CYBR.US,D,20210329,000000,132.1,132.26,127.18,127.26,419381,0
+CYBR.US,D,20210330,000000,127.5,129.07,125.15,127.35,467491,0
+CYBR.US,D,20210331,000000,128.56,130.66,126.29,129.34,264706,0
+CYBR.US,D,20210401,000000,131.7,136.32,131.46,132,302557,0
+CYBR.US,D,20210405,000000,133,133.91,132,133.71,200028,0
+CYBR.US,D,20210406,000000,133.23,137.4,132.885,135.56,356410,0
+CYBR.US,D,20210407,000000,139.51,139.51,132.55,133.34,812398,0
+CYBR.US,D,20210408,000000,134.76,135.94,133.18,134.45,305579,0
+CYBR.US,D,20210409,000000,134.13,135.89,131.05,135.75,409745,0
+CYBR.US,D,20210412,000000,133.55,140.16,133.41,138.91,613663,0
+CYBR.US,D,20210413,000000,139.79,143.6694,138.18,143.25,780186,0
+CYBR.US,D,20210414,000000,143.96,148.16,141.74,142.24,646845,0
+CYBR.US,D,20210415,000000,142.89,146.71,142.89,146.38,261072,0
+CYBR.US,D,20210416,000000,146.64,149.73,145.13,146.45,736685,0
+CYBR.US,D,20210419,000000,145.2,147.69,144.15,147.49,535566,0
+CYBR.US,D,20210420,000000,146.2,147.39,141.27,141.94,368879,0
+CYBR.US,D,20210421,000000,140.62,144.97,139.61,144.11,396318,0
+CYBR.US,D,20210422,000000,144.65,148.78,144.27,145.02,409494,0
+CYBR.US,D,20210423,000000,145.09,146.115,140.42,143.24,390480,0
+CYBR.US,D,20210426,000000,146.79,154.2,145.195,153.8,554106,0
+CYBR.US,D,20210427,000000,153.07,154.37,148.945,150.68,280550,0
+CYBR.US,D,20210428,000000,151,151.85,146.03,146.73,456574,0
+CYBR.US,D,20210429,000000,148.3,148.3,141.62,142.58,458801,0
+CYBR.US,D,20210430,000000,141.04,144.11,140.005,140.5,397874,0
+CYBR.US,D,20210503,000000,141.81,142,138.66,138.97,319514,0
+CYBR.US,D,20210504,000000,136.78,137.88,132.5,134.98,902414,0
+CYBR.US,D,20210505,000000,131,131,118.3,119.17,2021596,0
+CYBR.US,D,20210506,000000,119,119.44,113.34,116,993381,0
+CYBR.US,D,20210507,000000,118.19,121.6,117.15,120.23,929496,0
+CYBR.US,D,20210510,000000,120.57,120.57,116.51,119.75,497518,0
+CYBR.US,D,20210511,000000,116.5,124.35,115.84,122.02,709169,0
+CYBR.US,D,20210512,000000,119.41,120.98,118.01,118.38,575208,0
+CYBR.US,D,20210513,000000,119.91,123.08,115.5,116.82,595308,0
+CYBR.US,D,20210514,000000,117,123.23,116.55,121.5,508015,0
+CYBR.US,D,20210517,000000,120.44,121.9192,114.65,116.31,576858,0
+CYBR.US,D,20210518,000000,118,122.555,116.6,119.85,513016,0
+CYBR.US,D,20210519,000000,116.48,120.87,116.48,120.71,289169,0
+CYBR.US,D,20210520,000000,122.25,125.77,121.675,124.17,330853,0
+CYBR.US,D,20210521,000000,126,127.21,124.39,126,333371,0
+CYBR.US,D,20210524,000000,126.7,128.32,125.75,126.29,257757,0
+CYBR.US,D,20210525,000000,128.15,129.79,125.8,126.46,419484,0
+CYBR.US,D,20210526,000000,127.97,132.16,127.56,128.3,403523,0
+CYBR.US,D,20210527,000000,128.15,129.175,125.37,127.47,583802,0
+CYBR.US,D,20210528,000000,128.37,129.8597,126.28,126.54,353262,0
+CYBR.US,D,20210601,000000,127.89,127.9,123.285,124.17,524785,0
+CYBR.US,D,20210602,000000,124.1,127.5,123.56,127.16,256053,0
+CYBR.US,D,20210603,000000,127,127.1,122.94,123.25,331058,0
+CYBR.US,D,20210604,000000,124.35,126.5,123.95,125.97,373406,0
+CYBR.US,D,20210607,000000,126.11,130.615,125.97,130.46,363191,0
+CYBR.US,D,20210608,000000,131.71,133.14,130.2,131.7,233753,0
+CYBR.US,D,20210609,000000,134.532,134.68,131.76,132.59,287427,0
+CYBR.US,D,20210610,000000,131.82,137.1,131.05,136.59,323896,0
+CYBR.US,D,20210611,000000,136.76,136.82,134.51,136.57,310138,0
+CYBR.US,D,20210614,000000,137.38,140.42,137.38,139.7,349186,0
+CYBR.US,D,20210615,000000,138.71,139,136.99,138.01,327268,0
+CYBR.US,D,20210616,000000,137.5592,141.67,137.5592,141.06,303876,0
+CYBR.US,D,20210617,000000,140.02,143,139.2562,142.09,396816,0
+CYBR.US,D,20210618,000000,141.18,142.65,136.47,138.51,981386,0
+CYBR.US,D,20210621,000000,137.66,137.74,133.8,136,300726,0
+CYBR.US,D,20210622,000000,136.34,137.92,135.26,137.6,308529,0
+CYBR.US,D,20210623,000000,137.16,137.64,134.5,136.06,258856,0
+CYBR.US,D,20210624,000000,137.77,137.77,134.175,134.64,402203,0
+CYBR.US,D,20210625,000000,135.03,135.44,133.58,135,303845,0
+CYBR.US,D,20210628,000000,136.78,136.78,134.68,136.3,321605,0
+CYBR.US,D,20210629,000000,136.67,136.67,131.96,133.13,387519,0
+CYBR.US,D,20210630,000000,133.2,133.2,129.16,130.27,387149,0
+CYBR.US,D,20210701,000000,130.48,132.1,129.9,131.62,208025,0
+CYBR.US,D,20210702,000000,132.25,133.55,130.95,132.49,241386,0
+CYBR.US,D,20210706,000000,134.58,138,133.62,136.74,446552,0
+CYBR.US,D,20210707,000000,138.12,139.49,135.13,136.7,305073,0
+CYBR.US,D,20210708,000000,134.55,137.295,132.59,136.99,296711,0
+CYBR.US,D,20210709,000000,138.36,139.98,134.98,139.61,291405,0
+CYBR.US,D,20210712,000000,140.21,141.43,138,139.16,673878,0
+CYBR.US,D,20210713,000000,139.15,142.7,137.67,140.2,303485,0
+CYBR.US,D,20210714,000000,141.42,141.42,136,136.1,324238,0
+CYBR.US,D,20210715,000000,137.3,137.3,132.9,133.87,343638,0
+CYBR.US,D,20210716,000000,134.61,135.84,133.115,133.61,547708,0
+CYBR.US,D,20210719,000000,132.62,136.24,130.89,135.35,390176,0
+CYBR.US,D,20210720,000000,136.04,141.6,135.74,140.08,358595,0
+CYBR.US,D,20210721,000000,139.64,141.5,137.81,141.01,323145,0
+CYBR.US,D,20210722,000000,141.39,144.66,140.32,144.21,422738,0
+CYBR.US,D,20210723,000000,144.51,146.4,143.45,146.31,341811,0
+CYBR.US,D,20210726,000000,146.28,147.35,144.66,145.86,316141,0
+CYBR.US,D,20210727,000000,144.92,146.14,140.47,142.33,325867,0
+CYBR.US,D,20210728,000000,142.8,144.36,141.64,143.61,427457,0
+CYBR.US,D,20210729,000000,144.08,144.97,142.12,143.5,222340,0
+CYBR.US,D,20210730,000000,142.27,143.11,140.73,142.03,198565,0
+CYBR.US,D,20210802,000000,142.33,143.045,138.845,142.37,225960,0
+CYBR.US,D,20210803,000000,142.44,143.25,141.1701,142.81,169102,0
+CYBR.US,D,20210804,000000,142.94,143.65,141.64,143.36,213532,0
+CYBR.US,D,20210805,000000,143.87,143.87,139.25,141.46,330587,0
+CYBR.US,D,20210806,000000,141.23,142.0204,136.2767,139.31,381677,0
+CYBR.US,D,20210809,000000,139,141.21,138.35,139.89,321702,0
+CYBR.US,D,20210810,000000,140.57,140.82,135.53,135.76,368796,0
+CYBR.US,D,20210811,000000,135.76,136.7499,134.57,136.05,378649,0
+CYBR.US,D,20210812,000000,135.65,146.68,135.48,146.31,1078381,0
+CYBR.US,D,20210813,000000,145.63,159.39,145.63,157.94,1247692,0
+CYBR.US,D,20210816,000000,156.88,159.37,151.61,156.36,632372,0
+CYBR.US,D,20210817,000000,152.23,156.425,152.23,154.52,433795,0
+CYBR.US,D,20210818,000000,155.03,157.39,153.14,155.51,251478,0
+CYBR.US,D,20210819,000000,154.55,156.682,154.22,155.39,287905,0
+CYBR.US,D,20210820,000000,156.26,156.8371,154.0575,154.9,289400,0
+CYBR.US,D,20210823,000000,154.75,156.87,154.4,156.67,263566,0
+CYBR.US,D,20210824,000000,159.9,162.85,156.97,161.99,587845,0
+CYBR.US,D,20210825,000000,162.4,169.34,162.4,166.81,577515,0
+CYBR.US,D,20210826,000000,166.13,168.3,164.7,165.66,339243,0
+CYBR.US,D,20210827,000000,165.73,169.61,165.16,168.79,296654,0
+CYBR.US,D,20210830,000000,169,169.89,166.33,169.17,223783,0
+CYBR.US,D,20210831,000000,169.24,171,167.66,167.94,363873,0
+CYBR.US,D,20210901,000000,167.94,169.44,165.47,166.41,251704,0
+CYBR.US,D,20210902,000000,167.15,170.47,165.57,168.28,212470,0
+CYBR.US,D,20210903,000000,168,171.34,168,170,225537,0
+CYBR.US,D,20210907,000000,170,170.36,167.73,169.33,304407,0
+CYBR.US,D,20210908,000000,168.37,169.52,166.2701,167.02,359143,0
+CYBR.US,D,20210909,000000,166.48,169.03,165.43,165.52,215388,0
+CYBR.US,D,20210910,000000,167.76,167.76,161.92,162.21,283309,0
+CYBR.US,D,20210913,000000,162.51,162.51,157.39,160,312427,0
+CYBR.US,D,20210914,000000,160.8,161.41,158.925,160,198930,0
+CYBR.US,D,20210915,000000,160,162.4344,158.08,162.24,247160,0
+CYBR.US,D,20210916,000000,161.98,164.59,160.59,164.31,249166,0
+CYBR.US,D,20210917,000000,164.5,165.63,163.41,165,735584,0
+CYBR.US,D,20210920,000000,161.91,164.57,160,164.15,280728,0
+CYBR.US,D,20210921,000000,165.2,166.58,164.01,164.01,183716,0
+CYBR.US,D,20210922,000000,164.6,166.19,162.85,164.44,188309,0
+CYBR.US,D,20210923,000000,165.51,167.71,165.035,167.3,169893,0
+CYBR.US,D,20210924,000000,167.6,170.16,166.6,168.66,280663,0
+CYBR.US,D,20210927,000000,167.83,168.075,164.4809,164.96,155523,0
+CYBR.US,D,20210928,000000,162.5,164.19,157.65,158.57,254218,0
+CYBR.US,D,20210929,000000,161.045,161.045,155.325,158.73,397230,0
+CYBR.US,D,20210930,000000,159.42,160.02,155.02,157.82,283328,0
+CYBR.US,D,20211001,000000,158.52,159.6,155.3,159.55,184037,0
+CYBR.US,D,20211004,000000,159.19,159.19,152.9301,156.78,366880,0
+CYBR.US,D,20211005,000000,156.76,160,156.07,157.45,194366,0
+CYBR.US,D,20211006,000000,156.67,160.87,154.92,159.89,218154,0
+CYBR.US,D,20211007,000000,162,168.63,159.93,165.84,528899,0
+CYBR.US,D,20211008,000000,166.26,169.07,164.02,164.02,198394,0
+CYBR.US,D,20211011,000000,162.91,165.26,160.5234,163.9,163196,0
+CYBR.US,D,20211012,000000,166.28,170.23,164.72,168.59,431403,0
+CYBR.US,D,20211013,000000,170,181.505,170,180.01,821273,0
+CYBR.US,D,20211014,000000,182.16,182.517,179.27,181.59,416427,0
+CYBR.US,D,20211015,000000,181,184.86,179.55,182.18,706615,0
+CYBR.US,D,20211018,000000,183.17,187.87,182.47,183.79,505158,0
+CYBR.US,D,20211019,000000,184.01,184.52,181.35,181.97,177223,0
+CYBR.US,D,20211020,000000,182.42,182.83,177.7,179.33,384845,0
+CYBR.US,D,20211021,000000,179.25,184.62,179.08,183.9,259490,0
+CYBR.US,D,20211022,000000,184.04,185.13,181.925,183.75,227808,0
+CYBR.US,D,20211025,000000,184.58,187.44,181.85,182.43,342848,0
+CYBR.US,D,20211026,000000,183.79,184.63,177.97,179.09,371061,0
+CYBR.US,D,20211027,000000,180.34,180.34,175.52,176.61,398347,0
+CYBR.US,D,20211028,000000,177.4,180.2,175.64,177.64,266229,0
+CYBR.US,D,20211029,000000,177.19,180.41,177.19,180.11,195834,0
+CYBR.US,D,20211101,000000,180.97,182.91,178.66,180.63,214814,0
+CYBR.US,D,20211102,000000,179.14,183,179.14,182.16,266755,0
+CYBR.US,D,20211103,000000,182.95,182.98,178.57,181.75,351867,0
+CYBR.US,D,20211104,000000,189.99,201.55,185.3,195,942063,0
+CYBR.US,D,20211105,000000,195.71,195.71,191.23,194.21,359623,0
+CYBR.US,D,20211108,000000,195.14,198.495,194.06,197.21,361296,0
+CYBR.US,D,20211109,000000,197.51,198.92,195.45,198.81,328559,0
+CYBR.US,D,20211110,000000,198.19,198.19,188.53,191.43,248267,0
+CYBR.US,D,20211111,000000,193,195.6252,192.5,192.67,183468,0
+CYBR.US,D,20211112,000000,194.62,197.2,193.78,196.81,329299,0
+CYBR.US,D,20211115,000000,196.38,197.1,192.57,197.08,327196,0
+CYBR.US,D,20211116,000000,197.27,198.425,195.51,197.14,354573,0
+CYBR.US,D,20211117,000000,196.69,197.91,193.82,196.25,203989,0
+CYBR.US,D,20211118,000000,196,198.45,194.275,196.42,286372,0
+CYBR.US,D,20211119,000000,197.92,201.68,195.75,195.76,283318,0
+CYBR.US,D,20211122,000000,195.76,195.76,181.51,182.12,477472,0
+CYBR.US,D,20211123,000000,181.37,182.81,172.28,175.09,672229,0
+CYBR.US,D,20211124,000000,173.99,175.86,171.53,174.68,308419,0
+CYBR.US,D,20211126,000000,172.74,176.79,171.63,174.88,260863,0
+CYBR.US,D,20211129,000000,178.07,179.5926,176.05,176.96,319040,0
+CYBR.US,D,20211130,000000,177.66,179.95,171.06,172.85,387888,0
+CYBR.US,D,20211201,000000,175.86,177.34,166.25,168.03,400238,0
+CYBR.US,D,20211202,000000,166.99,172.45,166.33,171.09,283322,0
+CYBR.US,D,20211203,000000,172.49,172.49,146.195,151.6,1252836,0
+CYBR.US,D,20211206,000000,148.74,153.63,145.9001,151.95,541999,0
+CYBR.US,D,20211207,000000,155.9,158.47,155.12,155.64,464856,0
+CYBR.US,D,20211208,000000,156.17,162.685,151.17,160.9,596627,0
+CYBR.US,D,20211209,000000,159.97,160.825,156.5,158.11,395060,0
+CYBR.US,D,20211210,000000,159.46,160.6816,152.19,152.87,310797,0
+CYBR.US,D,20211213,000000,152.31,157.51,152,154.44,296401,0
+CYBR.US,D,20211214,000000,151.45,155.66,150.1,154.44,447718,0
+CYBR.US,D,20211215,000000,153.24,164.75,151.99,163.68,513993,0
+CYBR.US,D,20211216,000000,165,168.26,160.435,162.23,531783,0
+CYBR.US,D,20211217,000000,160.02,168.91,159.01,164.32,618374,0
+CYBR.US,D,20211220,000000,162.62,167.135,161.57,164.88,354226,0
+CYBR.US,D,20211221,000000,165.38,170.25,163.25,170.25,278220,0
+CYBR.US,D,20211222,000000,168.46,173.37,168.46,172.23,223253,0
+CYBR.US,D,20211223,000000,173,173.09,170.2001,171.35,172104,0
+CYBR.US,D,20211227,000000,171.35,177.84,171.01,174.64,218271,0
+CYBR.US,D,20211228,000000,175.09,175.09,172.26,174.85,171810,0
+CYBR.US,D,20211229,000000,175.04,176.66,172.88,174.33,215697,0
+CYBR.US,D,20211230,000000,174.97,179.49,174.125,176.78,257535,0
+CYBR.US,D,20211231,000000,175.92,177.14,172.08,173.28,247390,0
+CYBR.US,D,20220103,000000,173.74,173.74,166.1,170.76,206313,0
+CYBR.US,D,20220104,000000,170,170.97,159.67,164.45,399639,0
+CYBR.US,D,20220105,000000,163.02,164.32,158.72,159.71,342568,0
+CYBR.US,D,20220106,000000,157.4,160.72,155,158.35,462514,0
+CYBR.US,D,20220107,000000,160.59,163.99,157.14,158.13,550460,0
+CYBR.US,D,20220110,000000,154.97,157.87,150.825,157.73,279219,0
+CYBR.US,D,20220111,000000,155.99,162.64,155.5,161.67,280765,0
+CYBR.US,D,20220112,000000,164.02,164.02,157.195,158.55,306756,0
+CYBR.US,D,20220113,000000,157.7,158.08,144.905,145.39,608871,0
+CYBR.US,D,20220114,000000,143.12,147.425,140.51,144.28,419049,0
+CYBR.US,D,20220118,000000,140.5,145.93,140.12,141.71,478102,0
+CYBR.US,D,20220119,000000,140.73,145.95,140.73,141.77,351006,0
+CYBR.US,D,20220120,000000,142.56,147.48,139.89,140,206945,0
+CYBR.US,D,20220121,000000,138.18,141.215,135.97,136.9,424730,0
+CYBR.US,D,20220124,000000,132.77,140.87,127.71,140.29,509361,0
+CYBR.US,D,20220125,000000,137.22,138.4146,130.2,130.35,697915,0
+CYBR.US,D,20220126,000000,134.1,136.14,128.68,129.4,442840,0
+CYBR.US,D,20220127,000000,128.46,133.69,127.6,127.81,252015,0
+CYBR.US,D,20220128,000000,128.2,129.71,125.02,129.28,539223,0
+CYBR.US,D,20220131,000000,130.3,137.52,130.1501,137.15,557935,0
+CYBR.US,D,20220201,000000,137.56,140.45,134.71,139.74,352073,0
+CYBR.US,D,20220202,000000,140.98,141,134.84,135.54,502873,0
+CYBR.US,D,20220203,000000,132.51,136.14,129.45,131.77,590705,0
+CYBR.US,D,20220204,000000,132.44,137.91,130.96,135.68,271216,0
+CYBR.US,D,20220207,000000,135.49,139.87,134.08,136.74,534160,0
+CYBR.US,D,20220208,000000,135.13,139.23,135,139,372785,0
+CYBR.US,D,20220209,000000,140.39,144.4,139.76,143.43,516969,0
+CYBR.US,D,20220210,000000,154.09,159.375,146.01,155.58,1082892,0
+CYBR.US,D,20220211,000000,158.21,163.5,153.985,154.93,867300,0
+CYBR.US,D,20220214,000000,154.76,158.49,152.29,153.18,434056,0
+CYBR.US,D,20220215,000000,155.15,156.7642,152.33,154.66,456678,0
+CYBR.US,D,20220216,000000,152.89,155.46,150.845,155.16,255308,0
+CYBR.US,D,20220217,000000,154.2,154.8,145.04,146.42,346466,0
+CYBR.US,D,20220218,000000,146.46,149.16,140.71,140.75,533073,0
+CYBR.US,D,20220222,000000,138.06,143.07,137.8,140.73,367986,0
+CYBR.US,D,20220223,000000,142.85,143.85,138.175,138.33,381351,0
+CYBR.US,D,20220224,000000,132.9,155.45,131.73,154.49,801748,0
+CYBR.US,D,20220225,000000,153.95,158.85,150.03,158.85,562520,0
+CYBR.US,D,20220228,000000,161.5,171.12,160.45,170.14,828981,0
+CYBR.US,D,20220301,000000,171.76,172,165.49,167.22,572518,0
+CYBR.US,D,20220302,000000,168.19,170.13,161,168.98,452883,0
+CYBR.US,D,20220303,000000,169.12,171.02,164.87,165.66,392451,0
+CYBR.US,D,20220304,000000,165.66,168.5152,158.12,160.24,367503,0
+CYBR.US,D,20220307,000000,160.79,162.215,151.41,151.81,412831,0
+CYBR.US,D,20220308,000000,150.73,153.5199,149.12,150.06,592949,0
+CYBR.US,D,20220309,000000,153.96,160.56,153.23,160.29,814934,0
+CYBR.US,D,20220310,000000,158.43,159.67,152.67,157.52,326797,0
+CYBR.US,D,20220311,000000,158.79,159,149.9,150.15,246336,0
+CYBR.US,D,20220314,000000,149.26,149.99,140.46,142.03,320825,0
+CYBR.US,D,20220315,000000,141.57,144.89,139.01,144.77,400071,0
+CYBR.US,D,20220316,000000,147.16,151.715,143.2,150.04,376193,0
+CYBR.US,D,20220317,000000,150.21,154.22,148.25,152.33,421488,0
+CYBR.US,D,20220318,000000,151.22,158.7,150.16,157,1108918,0
+CYBR.US,D,20220321,000000,157.93,159.59,154.04,158.83,486288,0
+CYBR.US,D,20220322,000000,158.83,168.775,158.83,167.85,410545,0
+CYBR.US,D,20220323,000000,165.26,171.67,163.01,170,460342,0
+CYBR.US,D,20220324,000000,170.36,171.99,164.901,169.75,319113,0
+CYBR.US,D,20220325,000000,169.32,169.32,161.34,167.27,291956,0
+CYBR.US,D,20220328,000000,167.42,169,164.4,166.98,315286,0
+CYBR.US,D,20220329,000000,166.74,171.305,164.43,171.08,317628,0
+CYBR.US,D,20220330,000000,170.6,173.34,164.93,168.94,370525,0
+CYBR.US,D,20220331,000000,168.9,173.86,168,168.75,396482,0
+CYBR.US,D,20220401,000000,169.74,171.32,166.81,169.98,280899,0
+CYBR.US,D,20220404,000000,169.98,176.6,169.98,174.28,293201,0
+CYBR.US,D,20220405,000000,176.75,176.87,171.9,173.35,302934,0
+CYBR.US,D,20220406,000000,170.6,170.6,161.52,164.09,516845,0
+CYBR.US,D,20220407,000000,162.74,169.41,162.01,165.38,328126,0
+CYBR.US,D,20220408,000000,165.38,167.88,163.35,164.03,262868,0
+CYBR.US,D,20220411,000000,164.28,176.88,164,174.26,682174,0
+CYBR.US,D,20220412,000000,177,179.24,168.3,169.64,523205,0
+CYBR.US,D,20220413,000000,169.55,178.58,169.55,175.43,486402,0
+CYBR.US,D,20220414,000000,177.64,177.87,172.52,172.58,427620,0
+CYBR.US,D,20220418,000000,172.56,172.57,165.87,168.18,224870,0
+CYBR.US,D,20220419,000000,166.65,177.08,165.895,175.81,434740,0
+CYBR.US,D,20220420,000000,175.94,175.94,170.3,174.87,274822,0
+CYBR.US,D,20220421,000000,176.13,180.01,162.26,163.13,371405,0
+CYBR.US,D,20220422,000000,163.27,165.73,159.75,160.37,238428,0
+CYBR.US,D,20220425,000000,158.59,164.88,158.24,164.67,479995,0
+CYBR.US,D,20220426,000000,164.44,164.75,156.81,158.71,296574,0
+CYBR.US,D,20220427,000000,159,161.54,155.09,157.5,282924,0
+CYBR.US,D,20220428,000000,157.74,163.51,157.74,160.57,387472,0
+CYBR.US,D,20220429,000000,157.98,163.21,155.535,157.14,435791,0
+CYBR.US,D,20220502,000000,157.57,158.995,153.59,158.6,210723,0
+CYBR.US,D,20220503,000000,157.64,158.19,153.69,156.36,216475,0
+CYBR.US,D,20220504,000000,157.24,157.81,146.78,155.38,482255,0
+CYBR.US,D,20220505,000000,153.39,153.8,140.99,142.41,465180,0
+CYBR.US,D,20220506,000000,140.39,140.39,125.085,126.38,826992,0
+CYBR.US,D,20220509,000000,122.57,124.44,110.71,112.86,878464,0
+CYBR.US,D,20220510,000000,115.43,118.23,110.52,116.62,536536,0
+CYBR.US,D,20220511,000000,114.83,118.56,106.73,107.33,884269,0
+CYBR.US,D,20220512,000000,105.95,123.4299,100.35,120.5,1397824,0
+CYBR.US,D,20220513,000000,123.39,135,122.54,133.57,958419,0
+CYBR.US,D,20220516,000000,132.61,138.3199,129.47,130.15,528455,0
+CYBR.US,D,20220517,000000,134.32,137.06,127.385,130.64,483984,0
+CYBR.US,D,20220518,000000,128.34,129.81,123.62,125.44,319879,0
+CYBR.US,D,20220519,000000,124.58,129.94,124.145,128.37,349177,0
+CYBR.US,D,20220520,000000,133.3,137.27,127.96,132.67,474179,0
+CYBR.US,D,20220523,000000,131.56,137.47,130.82,137.29,428825,0
+CYBR.US,D,20220524,000000,136.28,137.06,130.21,132.22,265312,0
+CYBR.US,D,20220525,000000,131.78,135.17,129.71,134.44,276015,0
+CYBR.US,D,20220526,000000,135.45,139.575,134.44,137.55,257778,0
+CYBR.US,D,20220527,000000,139.51,146.59,138.58,146.16,353881,0
+CYBR.US,D,20220531,000000,143.54,144.06,137.68,138.9,573254,0
+CYBR.US,D,20220601,000000,140.59,142.535,136.3,137.32,288558,0
+CYBR.US,D,20220602,000000,137.1,146.7,137.06,146.16,343845,0
+CYBR.US,D,20220603,000000,143.49,145.52,140.49,143.66,314198,0
+CYBR.US,D,20220606,000000,145.9,146.195,138.93,140.64,188290,0
+CYBR.US,D,20220607,000000,137.41,145.325,137.09,144.9,192199,0
+CYBR.US,D,20220608,000000,143.44,146.9,142.6,143.27,214079,0
+CYBR.US,D,20220609,000000,140.47,143.76,138.74,139.11,230688,0
+CYBR.US,D,20220610,000000,135.69,137,131.3,132.71,372452,0
+CYBR.US,D,20220613,000000,125.29,127.75,120.13,121.5,507625,0
+CYBR.US,D,20220614,000000,121.79,123.51,118.81,119.47,308289,0
+CYBR.US,D,20220615,000000,120.62,130.29,120.56,127.97,442870,0
+CYBR.US,D,20220616,000000,123.33,125.98,116.29,118.51,333653,0
+CYBR.US,D,20220617,000000,118.94,125.94,118.94,125.63,444881,0
+CYBR.US,D,20220621,000000,126.84,132.49,126.84,128.36,488142,0
+CYBR.US,D,20220622,000000,126.49,132.38,125.81,128.19,538220,0
+CYBR.US,D,20220623,000000,129.47,138.41,127.32,137.2,292194,0
+CYBR.US,D,20220624,000000,138.64,143.6,137.71,142.8,305087,0
+CYBR.US,D,20220627,000000,142.58,142.58,135.975,137.52,677400,0
+CYBR.US,D,20220628,000000,137.84,139.5,130,132.47,352533,0
+CYBR.US,D,20220629,000000,131.62,133,129.31,132.21,185039,0
+CYBR.US,D,20220630,000000,129.2,131.77,124.75,127.96,359234,0
+CYBR.US,D,20220701,000000,127.51,131.23,126.79,130.83,184674,0
+CYBR.US,D,20220705,000000,128.25,138.28,127.11,137.27,313926,0
+CYBR.US,D,20220706,000000,138.55,140,135.44,136.79,256738,0
+CYBR.US,D,20220707,000000,135.82,142.65,134.2069,142.57,247002,0
+CYBR.US,D,20220708,000000,139.57,142,137.145,139.63,344944,0
+CYBR.US,D,20220711,000000,137.44,137.64,132.11,135.62,434072,0
+CYBR.US,D,20220712,000000,136.53,138.609,127.4501,128.86,289964,0
+CYBR.US,D,20220713,000000,126,129.83,123.61,128.17,317043,0
+CYBR.US,D,20220714,000000,127.72,127.75,123.165,125.61,221261,0
+CYBR.US,D,20220715,000000,126.95,129.1,124.725,126.81,292013,0
+CYBR.US,D,20220718,000000,127.98,131.72,127.51,128.19,263674,0
+CYBR.US,D,20220719,000000,130.21,135.53,128.4025,135.42,400631,0
+CYBR.US,D,20220720,000000,136.56,141.415,136.56,140.5,293826,0
+CYBR.US,D,20220721,000000,140.32,143.21,139.32,143.05,143705,0
+CYBR.US,D,20220722,000000,143.4,144.82,138.29,139.72,131160,0
+CYBR.US,D,20220725,000000,139.14,139.14,135.1556,137.33,224651,0
+CYBR.US,D,20220726,000000,137,137,129.18,131.13,343892,0
+CYBR.US,D,20220727,000000,132.58,132.74,125.54,128.97,616469,0
+CYBR.US,D,20220728,000000,129.01,131.8816,124.585,129.08,532647,0
+CYBR.US,D,20220729,000000,129.29,130.75,126.25,130.13,596945,0
+CYBR.US,D,20220801,000000,128.47,132.55,126.58,130.13,371968,0
+CYBR.US,D,20220802,000000,128.87,134.76,128.87,133.72,474159,0
+CYBR.US,D,20220803,000000,136.58,145.94,136.58,141.13,768383,0
+CYBR.US,D,20220804,000000,139.16,142,134.165,136.74,356483,0
+CYBR.US,D,20220805,000000,133.96,137.5,133.4,136.44,257080,0
+CYBR.US,D,20220808,000000,137.84,142.055,137.4,137.75,438683,0
+CYBR.US,D,20220809,000000,137.43,138.63,133.595,138.45,756117,0
+CYBR.US,D,20220810,000000,147.92,160,147,149.74,1027453,0
+CYBR.US,D,20220811,000000,150.9,154.92,144.62,145.59,495232,0
+CYBR.US,D,20220812,000000,146.26,149.97,143.6673,147.08,364459,0
+CYBR.US,D,20220815,000000,144.4,151.18,142.99,150.4,276123,0
+CYBR.US,D,20220816,000000,150.52,153.755,147.44,152.87,442661,0
+CYBR.US,D,20220817,000000,150.45,153.47,149.59,151.03,499162,0
+CYBR.US,D,20220818,000000,150.93,154.53,149.08,152.58,349560,0
+CYBR.US,D,20220819,000000,150.62,151.67,147.61,151.04,337530,0
+CYBR.US,D,20220822,000000,147.87,148.39,143.35,145.2,300715,0
+CYBR.US,D,20220823,000000,147,150.25,146.09,148.41,238743,0
+CYBR.US,D,20220824,000000,148.64,152.7,147.44,150.13,259232,0
+CYBR.US,D,20220825,000000,150.13,154.4999,150.13,153.8,289716,0
+CYBR.US,D,20220826,000000,154.23,154.23,147.61,148.25,238590,0
+CYBR.US,D,20220829,000000,143.98,148.28,143.98,145.01,288688,0
+CYBR.US,D,20220830,000000,147.16,148.35,143.12,145.19,406146,0
+CYBR.US,D,20220831,000000,146.72,150.685,143.5742,144.28,522836,0
+CYBR.US,D,20220901,000000,142.41,142.41,135.65,138.73,292901,0
+CYBR.US,D,20220902,000000,139.41,140.875,136,137.51,226302,0
+CYBR.US,D,20220906,000000,138.48,138.76,135.13,137.25,218533,0
+CYBR.US,D,20220907,000000,137.18,142.56,136.42,142.5,265086,0
+CYBR.US,D,20220908,000000,143.42,149.11,140.01,145.36,358808,0
+CYBR.US,D,20220909,000000,146.29,154.07,146,153.5,341859,0
+CYBR.US,D,20220912,000000,152.64,156.2,151.165,155.58,368243,0
+CYBR.US,D,20220913,000000,149.63,152.61,147.49,152.24,316613,0
+CYBR.US,D,20220914,000000,152.47,153.685,148.28,151.57,237220,0
+CYBR.US,D,20220915,000000,149.71,154.93,149.45,153.2,423346,0
+CYBR.US,D,20220916,000000,152.25,152.53,148.1,151.19,485761,0
+CYBR.US,D,20220919,000000,148.68,156.28,148.68,155.3,427400,0
+CYBR.US,D,20220920,000000,155.34,157.83,152,154.11,377072,0
+CYBR.US,D,20220921,000000,154.76,159.92,152.46,155.07,518355,0
+CYBR.US,D,20220922,000000,152.99,154.99,145.22,147.89,779958,0
+CYBR.US,D,20220923,000000,145.67,147.24,142.48,146.12,408136,0
+CYBR.US,D,20220926,000000,145.48,149.33,142.72,147.03,450236,0
+CYBR.US,D,20220927,000000,149.81,151.6189,148.055,150.72,411894,0
+CYBR.US,D,20220928,000000,151.38,153.81,148.7523,151.99,295139,0
+CYBR.US,D,20220929,000000,151.54,151.54,147.7,149.16,344638,0
+CYBR.US,D,20220930,000000,149.53,154.6999,148.86,149.94,334848,0
+CYBR.US,D,20221003,000000,150.56,152.93,145.28,149.03,501716,0
+CYBR.US,D,20221004,000000,154.01,159.406,154.01,157.06,589170,0
+CYBR.US,D,20221005,000000,155.08,160.125,153.83,160,506704,0
+CYBR.US,D,20221006,000000,159.56,162.61,158.7,158.87,514946,0
+CYBR.US,D,20221007,000000,155.33,156.05,147.45,149.33,383367,0
+CYBR.US,D,20221010,000000,148.99,148.99,137.58,137.98,486932,0
+CYBR.US,D,20221011,000000,138.31,144.27,135.235,140.34,395795,0
+CYBR.US,D,20221012,000000,140.56,143.705,135.7,140.49,453514,0
+CYBR.US,D,20221013,000000,135.12,141.65,132.58,140.36,332556,0
+CYBR.US,D,20221014,000000,142.94,142.94,134.36,134.51,261111,0
+CYBR.US,D,20221017,000000,137.44,143.37,136.3,142.75,449032,0
+CYBR.US,D,20221018,000000,147.36,149.77,145.34,149.6,489115,0
+CYBR.US,D,20221019,000000,146.74,150.63,146.05,149.04,392298,0
+CYBR.US,D,20221020,000000,148.43,153.95,148.43,149.52,328754,0
+CYBR.US,D,20221021,000000,149.09,150.995,143.485,150.12,460217,0
+CYBR.US,D,20221024,000000,150.25,150.3,143.715,148.77,364006,0
+CYBR.US,D,20221025,000000,151.66,157.31,151.15,156.19,506250,0
+CYBR.US,D,20221026,000000,154.31,160.315,151.21,151.79,411311,0
+CYBR.US,D,20221027,000000,152.91,158.06,152.19,156.94,391431,0
+CYBR.US,D,20221028,000000,157.34,158.71,153.615,156.97,322528,0
+CYBR.US,D,20221031,000000,156.08,158.6,154.075,156.91,471436,0
+CYBR.US,D,20221101,000000,157.91,158.79,144.86,146.37,702383,0
+CYBR.US,D,20221102,000000,146.69,146.69,135.2501,135.56,998247,0
+CYBR.US,D,20221103,000000,144.96,151.31,134.03,150.5,1374766,0
+CYBR.US,D,20221104,000000,150.69,154.49,140,143.55,810325,0
+CYBR.US,D,20221107,000000,145.01,145.01,136.13,138.96,672053,0
+CYBR.US,D,20221108,000000,139.98,146.72,138.755,146,512080,0
+CYBR.US,D,20221109,000000,145.44,146.26,141.6,145.46,471372,0
+CYBR.US,D,20221110,000000,154.25,157.07,151.66,153.7,803166,0
+CYBR.US,D,20221111,000000,153.71,160.25,151.9921,160.03,948845,0
+CYBR.US,D,20221114,000000,159.05,161.54,149.19,157.38,563311,0
+CYBR.US,D,20221115,000000,161,165.18,160.01,162.48,633187,0
+CYBR.US,D,20221116,000000,160.05,160.13,152.455,153.18,420347,0
+CYBR.US,D,20221117,000000,148.32,152.75,146.25,149.89,323255,0
+CYBR.US,D,20221118,000000,153.81,155.98,148.015,148.9,273201,0
+CYBR.US,D,20221121,000000,147.09,150.845,146.48,149.23,236881,0
+CYBR.US,D,20221122,000000,148.94,151.28,146.875,150.2,200331,0
+CYBR.US,D,20221123,000000,151,155.65,150.21,153.41,241941,0
+CYBR.US,D,20221125,000000,153,153.87,151.61,153.03,109710,0
+CYBR.US,D,20221128,000000,152.77,155.12,150.31,150.49,217783,0
+CYBR.US,D,20221129,000000,151.4,151.62,149.395,150.89,259187,0
+CYBR.US,D,20221130,000000,149.55,150.11,142.66,149.07,853714,0
+CYBR.US,D,20221201,000000,147.97,159.05,147.97,158.25,478492,0
+CYBR.US,D,20221202,000000,154.04,154.905,146.24,147.24,446395,0
+CYBR.US,D,20221205,000000,145,146.81,138.01,140.09,679846,0
+CYBR.US,D,20221206,000000,140.58,140.81,134.295,137.38,597526,0
+CYBR.US,D,20221207,000000,138,139.27,134.4,135.96,304090,0
+CYBR.US,D,20221208,000000,136.82,140.92,135.71,140.17,359725,0
+CYBR.US,D,20221209,000000,139.69,141.48,134.78,135.87,355543,0
+CYBR.US,D,20221212,000000,135.79,137.99,135,137.67,504052,0
+CYBR.US,D,20221213,000000,143.71,144.69,138.42,140.93,559232,0
+CYBR.US,D,20221214,000000,140.79,142.29,137.02,140.95,517573,0
+CYBR.US,D,20221215,000000,138.18,138.35,132.83,133.28,552383,0
+CYBR.US,D,20221216,000000,133.91,136.1,130.595,131.95,744680,0
+CYBR.US,D,20221219,000000,130.52,130.595,126.795,127.63,475419,0
+CYBR.US,D,20221220,000000,126.51,130.6427,125.27,129.25,374032,0
+CYBR.US,D,20221221,000000,129.03,129.03,125,127.68,485783,0
+CYBR.US,D,20221222,000000,126.85,126.85,124.28,125.76,340887,0
+CYBR.US,D,20221223,000000,124.67,125.71,122.49,124.35,518096,0
+CYBR.US,D,20221227,000000,124.22,124.62,121.35,123.32,257117,0
+CYBR.US,D,20221228,000000,122.69,124.22,122.5,124.03,262577,0
+CYBR.US,D,20221229,000000,125.05,130.59,124.73,130.48,404193,0
+CYBR.US,D,20221230,000000,128.15,130.36,128.15,129.65,221479,0
+CYBR.US,D,20230103,000000,131.7,132,124.63,126.31,412581,0
+CYBR.US,D,20230104,000000,125.57,129.59,123.7575,129.27,364252,0
+CYBR.US,D,20230105,000000,126.88,126.88,117.74,117.91,674625,0
+CYBR.US,D,20230106,000000,117.6,118.65,113.19,116.87,794875,0
+CYBR.US,D,20230109,000000,118.95,122.68,118.2,119.15,594766,0
+CYBR.US,D,20230110,000000,119.15,120.39,117.57,120.3,481069,0
+CYBR.US,D,20230111,000000,121.16,122.77,118.67,120.87,393102,0
+CYBR.US,D,20230112,000000,120.01,120.4599,117.82,119.67,512038,0
+CYBR.US,D,20230113,000000,118.41,120.5599,118.16,119.92,564099,0
+CYBR.US,D,20230117,000000,120.04,128.12,118,127.85,1089149,0
+CYBR.US,D,20230118,000000,128.5,133.22,124.2,124.2,760195,0
+CYBR.US,D,20230119,000000,123.57,126.59,122.89,124.17,387561,0
+CYBR.US,D,20230120,000000,124.6,131.65,124.2274,131.61,545595,0
+CYBR.US,D,20230123,000000,132.01,136.95,130.5,136.31,409967,0
+CYBR.US,D,20230124,000000,136.12,137.99,134.39,136.13,330333,0
+CYBR.US,D,20230125,000000,132.5,137.505,131.095,135.58,477828,0
+CYBR.US,D,20230126,000000,137.69,139.99,134.29,138.82,297328,0
+CYBR.US,D,20230127,000000,137.32,141.64,137.32,139.81,261983,0
+CYBR.US,D,20230130,000000,138.78,141.52,136.86,137.96,251902,0
+CYBR.US,D,20230131,000000,138.94,141.36,137.97,140.88,378925,0
+CYBR.US,D,20230201,000000,141.3,147.47,139.43,146.85,563243,0
+CYBR.US,D,20230202,000000,150,150.9,146.76,148.77,528159,0
+CYBR.US,D,20230203,000000,145.09,150.97,144.09,146.01,494771,0
+CYBR.US,D,20230206,000000,145.44,147.89,142.81,142.97,406121,0
+CYBR.US,D,20230207,000000,143.15,148.5,139.975,148.02,508990,0
+CYBR.US,D,20230208,000000,151,153.1,147.94,149.23,774940,0
+CYBR.US,D,20230209,000000,156.87,162.89,143.57,145.3,1214013,0
+CYBR.US,D,20230210,000000,144.74,147.03,141.55,145.1,526827,0
+CYBR.US,D,20230213,000000,145.63,150.42,144.45,148.51,413104,0
+CYBR.US,D,20230214,000000,147.53,151.24,145.5,149.51,390582,0
+CYBR.US,D,20230215,000000,148.82,153.35,147.88,151.37,470708,0
+CYBR.US,D,20230216,000000,148.16,149.9899,145.84,146.04,338046,0
+CYBR.US,D,20230217,000000,144.71,150,143.27,146.13,191160,0
+CYBR.US,D,20230221,000000,144.1,147.15,143.83,146.18,399021,0
+CYBR.US,D,20230222,000000,148.02,151.17,147.26,147.81,299525,0
+CYBR.US,D,20230223,000000,148.04,149.9399,144.66,148.52,279099,0
+CYBR.US,D,20230224,000000,145.99,147.65,143.16,143.75,261668,0
+CYBR.US,D,20230227,000000,145.27,147.9883,144.48,145.5,341813,0
+CYBR.US,D,20230228,000000,144.33,147.3,143.89,144.77,317724,0
+CYBR.US,D,20230301,000000,145.09,145.53,143,144.95,223879,0
+CYBR.US,D,20230302,000000,144.65,148.31,144.3,147.75,247889,0
+CYBR.US,D,20230303,000000,148.27,152.62,148.0108,151.45,440670,0
+CYBR.US,D,20230306,000000,151.73,154.8733,150.06,150.18,390580,0
+CYBR.US,D,20230307,000000,149.81,151.18,148.37,148.44,243974,0
+CYBR.US,D,20230308,000000,147.54,151.33,147.07,148.01,281542,0
+CYBR.US,D,20230309,000000,147.33,149.42,142.6714,143.75,537148,0
+CYBR.US,D,20230310,000000,143.21,144.01,137.78,139.76,420542,0
+CYBR.US,D,20230313,000000,139.32,144.36,136.93,139.02,382954,0
+CYBR.US,D,20230314,000000,141.1,142.55,139.41,141.41,329355,0
+CYBR.US,D,20230315,000000,139.38,140.32,135.01,139.36,439445,0
+CYBR.US,D,20230316,000000,139.08,142.54,137.19,142.37,232277,0
+CYBR.US,D,20230317,000000,141.56,142.67,137.84,140.36,410797,0
+CYBR.US,D,20230320,000000,139.61,141.72,138.82,141.03,269536,0
+CYBR.US,D,20230321,000000,141.68,144.51,140.79,143.86,203743,0
+CYBR.US,D,20230322,000000,143.98,145.12,140.575,141.49,359297,0
+CYBR.US,D,20230323,000000,143.01,146.79,142.07,145.94,318722,0
+CYBR.US,D,20230324,000000,145,145.88,142.17,143.82,302816,0
+CYBR.US,D,20230327,000000,143.34,145.01,141.8,144.42,271458,0
+CYBR.US,D,20230328,000000,144.39,144.93,141.5,141.97,307977,0
+CYBR.US,D,20230329,000000,143.25,143.83,141.295,141.49,314622,0
+CYBR.US,D,20230330,000000,142.69,144.37,140.533,142.19,280646,0
+CYBR.US,D,20230331,000000,143.24,148.91,142.25,147.98,241746,0
+CYBR.US,D,20230403,000000,146.93,146.93,142.58,143.51,231589,0
+CYBR.US,D,20230404,000000,143.55,145.575,143.13,144.29,339925,0
+CYBR.US,D,20230405,000000,143.61,143.61,138.14,140.43,346586,0
+CYBR.US,D,20230406,000000,139.41,140.6,136.53,139.13,392558,0
+CYBR.US,D,20230410,000000,137.17,139.78,135.72,137.88,412404,0
+CYBR.US,D,20230411,000000,136,136.32,132.07,132.42,911096,0
+CYBR.US,D,20230412,000000,134.05,135.79,131.59,132.56,528596,0
+CYBR.US,D,20230413,000000,133.8,137.03,133.72,135.19,432227,0
+CYBR.US,D,20230414,000000,134.11,135.59,131.6001,132.92,421704,0
+CYBR.US,D,20230417,000000,132.14,135.17,131.98,135.13,488054,0
+CYBR.US,D,20230418,000000,136.86,136.99,131.33,131.61,583200,0
+CYBR.US,D,20230419,000000,130,131.29,128.38,130.41,549009,0
+CYBR.US,D,20230420,000000,128.85,132.23,128.44,131.83,555551,0
+CYBR.US,D,20230421,000000,133.52,139.8782,132.5722,138.87,528635,0
+CYBR.US,D,20230424,000000,138.38,140.46,134.6,136.15,459782,0
+CYBR.US,D,20230425,000000,131.96,131.96,121.44,121.5,1160356,0
+CYBR.US,D,20230426,000000,122.78,125.275,122.01,122.44,426837,0
+CYBR.US,D,20230427,000000,123.48,128.47,123.16,126.97,597853,0
+CYBR.US,D,20230428,000000,125.52,126.16,122.97,124.6,398353,0
+CYBR.US,D,20230501,000000,123.1,125.86,122.63,124.93,254463,0
+CYBR.US,D,20230502,000000,124.83,124.83,121.52,121.67,430971,0
+CYBR.US,D,20230503,000000,121.53,127.47,120.11,126.14,647019,0
+CYBR.US,D,20230504,000000,126.17,128.5399,125.15,125.89,458217,0
+CYBR.US,D,20230505,000000,127.7,133.8,127.4,132.88,894554,0
+CYBR.US,D,20230508,000000,135.05,138.95,134.52,138.7,626623,0
+CYBR.US,D,20230509,000000,138.77,139.5,133.84,136.15,551470,0
+CYBR.US,D,20230510,000000,138.29,139.01,135.95,137.37,561431,0
+CYBR.US,D,20230511,000000,136,146.69,135.0201,142.71,1110420,0
+CYBR.US,D,20230512,000000,142.81,144.4,139.73,141.39,570293,0
+CYBR.US,D,20230515,000000,141.22,147.3,140.43,145.5,726890,0
+CYBR.US,D,20230516,000000,144.04,145.09,143.23,144.64,298044,0
+CYBR.US,D,20230517,000000,144.9,144.9,142.11,142.36,328048,0
+CYBR.US,D,20230518,000000,142.53,148.62,142.37,148.6,446759,0
+CYBR.US,D,20230519,000000,149,153.06,148.2,152.96,675915,0
+CYBR.US,D,20230522,000000,152.66,154.26,151.36,152.55,418956,0
+CYBR.US,D,20230523,000000,151.84,152.14,146.715,147.65,392868,0
+CYBR.US,D,20230524,000000,146.51,153.99,145.77,153.58,755498,0
+CYBR.US,D,20230525,000000,155.71,157.61,153.57,155.06,531166,0
+CYBR.US,D,20230526,000000,155.52,159.605,153.03,154.89,650622,0
+CYBR.US,D,20230530,000000,157,157.89,151.17,151.74,596381,0
+CYBR.US,D,20230531,000000,151.03,155.49,150.81,154.73,522803,0
+CYBR.US,D,20230601,000000,151.21,153.17,146.42,152.23,399144,0
+CYBR.US,D,20230602,000000,152.49,153.06,148.69,149.31,407610,0
+CYBR.US,D,20230605,000000,148.03,150.6,146.42,149.18,341880,0
+CYBR.US,D,20230606,000000,148.78,152.19,147.88,151.19,307005,0
+CYBR.US,D,20230607,000000,151.65,152.13,148.1,150.28,510046,0
+CYBR.US,D,20230608,000000,149.43,151.71,148.3,150.38,241056,0
+CYBR.US,D,20230609,000000,150.98,152.61,148.13,150.22,313906,0
+CYBR.US,D,20230612,000000,150.47,151.23,148.29,150.67,287720,0
+CYBR.US,D,20230613,000000,152.45,154.57,151.94,153.2,344614,0
+CYBR.US,D,20230614,000000,152.16,152.9,149.36,151.9,309606,0
+CYBR.US,D,20230615,000000,150.67,154.99,149.02,154.31,379567,0
+CYBR.US,D,20230616,000000,155.3,156.45,148.675,149.52,350268,0
+CYBR.US,D,20230620,000000,148.91,157.31,148.2755,157.05,675414,0
+CYBR.US,D,20230621,000000,156.03,158.74,153.42,157.21,638585,0
+CYBR.US,D,20230622,000000,155,160.25,153.02,160.04,470786,0
+CYBR.US,D,20230623,000000,159.43,159.43,152.99,153.17,382322,0
+CYBR.US,D,20230626,000000,153.445,153.95,149.795,152.09,389369,0
+CYBR.US,D,20230627,000000,153.68,154.87,151.47,153.99,288008,0
+CYBR.US,D,20230628,000000,153.75,155.49,150.63,151.09,290917,0
+CYBR.US,D,20230629,000000,151.09,154.33,150.84,153.79,279585,0
+CYBR.US,D,20230630,000000,154.98,157.82,154.01,156.33,334132,0
+CYBR.US,D,20230703,000000,156.01,156.25,153.555,154.72,171253,0
+CYBR.US,D,20230705,000000,153.78,158.018,152.65,157.25,270341,0
+CYBR.US,D,20230706,000000,155.24,155.24,152.38,154.69,249639,0
+CYBR.US,D,20230707,000000,154.84,158.03,153.28,155.64,258833,0
+CYBR.US,D,20230710,000000,155.69,158.82,153.73,157.13,333346,0
+CYBR.US,D,20230711,000000,157.13,158.1,153.37,157.82,410884,0
+CYBR.US,D,20230712,000000,160,160.39,156.275,156.87,468329,0
+CYBR.US,D,20230713,000000,158.74,162.86,157.68,160.95,390846,0
+CYBR.US,D,20230714,000000,161.38,164.76,160.69,162.38,418949,0
+CYBR.US,D,20230717,000000,163.17,167,162.41,165.2,288261,0
+CYBR.US,D,20230718,000000,165.85,168.1299,162.77,165.46,359811,0
+CYBR.US,D,20230719,000000,167.01,169.34,161.885,163.18,528386,0
+CYBR.US,D,20230720,000000,162.02,163.5,153.12,153.66,483614,0
+CYBR.US,D,20230721,000000,155.31,156.25,152.54,153.09,347453,0
+CYBR.US,D,20230724,000000,153.68,158.015,153.25,156.99,327097,0
+CYBR.US,D,20230725,000000,157.06,159.03,156.19,157.66,182466,0
+CYBR.US,D,20230726,000000,157.26,159.789,155.68,159.41,215282,0
+CYBR.US,D,20230727,000000,161.95,162.25,158.63,159.57,182745,0
+CYBR.US,D,20230728,000000,160.95,164.89,160.035,164.29,240550,0
+CYBR.US,D,20230731,000000,164.85,167.99,164.52,166.01,258073,0
+CYBR.US,D,20230801,000000,166,166,163.06,164.89,197333,0
+CYBR.US,D,20230802,000000,162.48,162.48,152.81,153.31,435623,0
+CYBR.US,D,20230803,000000,152.66,159.17,152.1201,158.62,299266,0
+CYBR.US,D,20230804,000000,156.99,158.47,155,155.56,275561,0
+CYBR.US,D,20230807,000000,155.56,156.3,149.71,153.62,389899,0
+CYBR.US,D,20230808,000000,151.91,153.9252,144.295,144.64,656879,0
+CYBR.US,D,20230809,000000,145.68,147.25,142.92,143.38,598197,0
+CYBR.US,D,20230810,000000,152.33,163.79,152.2058,162.01,908832,0
+CYBR.US,D,20230811,000000,160.8,160.8,155.55,156.43,458046,0
+CYBR.US,D,20230814,000000,156,162.49,155.05,159.52,293316,0
+CYBR.US,D,20230815,000000,159.79,160.78,157.57,158.12,239583,0
+CYBR.US,D,20230816,000000,157.03,158.52,155.56,155.68,171829,0
+CYBR.US,D,20230817,000000,155.03,155.03,149.3125,151.08,470099,0
+CYBR.US,D,20230818,000000,148.72,151.64,148.01,150,336845,0
+CYBR.US,D,20230821,000000,152.35,155.145,151.565,154.91,294564,0
+CYBR.US,D,20230822,000000,154.24,155.31,150.58,152.79,193219,0
+CYBR.US,D,20230823,000000,152.37,157.245,150.9901,156.74,217674,0
+CYBR.US,D,20230824,000000,159.56,159.56,152.87,153.71,173906,0
+CYBR.US,D,20230825,000000,153.67,159.43,153.67,158.91,264777,0
+CYBR.US,D,20230828,000000,158.36,160.19,157.3975,157.63,180502,0
+CYBR.US,D,20230829,000000,156.96,161.9,156.47,159.93,180876,0
+CYBR.US,D,20230830,000000,160.16,161.8925,159.59,161.36,182704,0
+CYBR.US,D,20230831,000000,162,167.91,160.0202,166.04,451758,0
+CYBR.US,D,20230901,000000,167.03,168.35,165.7439,167.86,214208,0
+CYBR.US,D,20230905,000000,166.43,169.68,165.25,168.96,356432,0
+CYBR.US,D,20230906,000000,167.97,171.95,166.2,171.55,419017,0
+CYBR.US,D,20230907,000000,171.55,171.6,165.135,168.03,450859,0
+CYBR.US,D,20230908,000000,168.38,170.185,167.34,168.35,298076,0
+CYBR.US,D,20230911,000000,168.71,170,167.365,167.71,276333,0
+CYBR.US,D,20230912,000000,165.75,168.28,164.43,167.54,230291,0
+CYBR.US,D,20230913,000000,166.55,169.75,166.21,168.31,208809,0
+CYBR.US,D,20230914,000000,168.53,171.74,168.075,171.59,388372,0
+CYBR.US,D,20230915,000000,171.36,171.87,168.105,170.01,448603,0
+CYBR.US,D,20230918,000000,168.31,171.77,166.0509,170.95,321425,0
+CYBR.US,D,20230919,000000,170.5,171.2715,166.52,166.61,343383,0
+CYBR.US,D,20230920,000000,170.06,174.935,168.55,172.94,763522,0
+CYBR.US,D,20230921,000000,173.15,173.15,164.07,164.46,514959,0
+CYBR.US,D,20230922,000000,164.97,169.365,163.48,167.67,397449,0
+CYBR.US,D,20230925,000000,166.95,168.1229,165.3,165.88,422945,0
+CYBR.US,D,20230926,000000,164.92,166.785,161.73,162.19,357266,0
+CYBR.US,D,20230927,000000,163.07,165.3599,160.23,160.25,399970,0
+CYBR.US,D,20230928,000000,159.87,165.16,159.485,163.54,498128,0
+CYBR.US,D,20230929,000000,165.52,166.9899,162.94,163.77,683775,0
+CYBR.US,D,20231002,000000,164.88,167,162.73,164.56,476328,0
+CYBR.US,D,20231003,000000,162.78,164.6599,156.63,156.73,397380,0
+CYBR.US,D,20231004,000000,157.19,159.11,155.8744,157.98,487188,0
+CYBR.US,D,20231005,000000,159.13,159.62,155.7975,158,311790,0
+CYBR.US,D,20231006,000000,155.91,168.905,155.91,167.19,471011,0
+CYBR.US,D,20231009,000000,160.26,169.47,152.03,168.09,1228682,0
+CYBR.US,D,20231010,000000,168.27,169.1933,163.43,166.94,818693,0
+CYBR.US,D,20231011,000000,165.99,168.365,160.76,163.77,561775,0
+CYBR.US,D,20231012,000000,164.5,167.2,161.07,164.92,414803,0
+CYBR.US,D,20231013,000000,164.92,165,161.06,162.43,339794,0
+CYBR.US,D,20231016,000000,162.6,168.85,161.62,164.92,465501,0
+CYBR.US,D,20231017,000000,168.98,171.62,166.4,170.87,600180,0
+CYBR.US,D,20231018,000000,170.48,171.325,168.15,168.48,320250,0
+CYBR.US,D,20231019,000000,170.92,171.13,165.23,168.04,462881,0
+CYBR.US,D,20231020,000000,167.17,167.17,159.11,163.605,581500,0
+CYBR.US,D,20231023,000000,162.74,165.52,160.33,162.73,369461,0
+CYBR.US,D,20231024,000000,163.98,169.11,163.98,167.15,470671,0
+CYBR.US,D,20231025,000000,166.02,166.5,158.43,158.68,422552,0
+CYBR.US,D,20231026,000000,158.53,160.49,154.76,157.52,407600,0
+CYBR.US,D,20231027,000000,158.73,158.91,154.89,156.36,291630,0
+CYBR.US,D,20231030,000000,157.67,159.87,155.72,158.89,425112,0
+CYBR.US,D,20231031,000000,159.79,164.71,156.78,163.64,531361,0
+CYBR.US,D,20231101,000000,164.71,165.74,159.04,161.73,651841,0
+CYBR.US,D,20231102,000000,170,177.12,167.13,173.49,1355449,0
+CYBR.US,D,20231103,000000,174,182.71,172.41,180.19,986550,0
+CYBR.US,D,20231106,000000,180.19,180.5,174.04,178.49,512680,0
+CYBR.US,D,20231107,000000,179.72,183.1,179.26,182.64,559168,0
+CYBR.US,D,20231108,000000,182.13,186.28,181.67,183.37,502071,0
+CYBR.US,D,20231109,000000,184.86,185.59,181.02,181.87,347137,0
+CYBR.US,D,20231110,000000,182.93,184.12,181.45,183.95,448869,0
+CYBR.US,D,20231113,000000,183.28,183.95,181.11,182.77,317037,0
+CYBR.US,D,20231114,000000,187.01,187.87,184.37,187.13,543778,0
+CYBR.US,D,20231115,000000,187,188.77,185.08,186.03,455022,0
+CYBR.US,D,20231116,000000,183.53,188.24,183.28,187.74,375401,0
+CYBR.US,D,20231117,000000,187.6,190.3,185.04,189.27,381891,0
+CYBR.US,D,20231120,000000,188.94,193.47,188.94,190.4,364854,0
+CYBR.US,D,20231121,000000,189.91,191.915,186.96,190.99,368914,0
+CYBR.US,D,20231122,000000,191.36,193.53,189.44,191.53,316001,0
+CYBR.US,D,20231124,000000,192,194.08,191.25,193.49,146901,0
+CYBR.US,D,20231127,000000,191.56,195.45,191.56,194.73,387146,0
+CYBR.US,D,20231128,000000,193.64,196.3599,192.565,194.54,636271,0
+CYBR.US,D,20231129,000000,196.86,200.71,196.86,199.26,598089,0
+CYBR.US,D,20231130,000000,198.27,200.44,193.91,199.27,945838,0
+CYBR.US,D,20231201,000000,197.19,204.04,195.49,201.39,538380,0
+CYBR.US,D,20231204,000000,201.12,206.055,200.58,204.23,575790,0
+CYBR.US,D,20231205,000000,202.28,205.75,200.44,203.9,572928,0
+CYBR.US,D,20231206,000000,205,205.5751,199.93,200.56,440695,0
+CYBR.US,D,20231207,000000,202.26,202.98,199.4,202.01,305967,0
+CYBR.US,D,20231208,000000,202.41,203.725,200.76,201.06,254404,0
+CYBR.US,D,20231211,000000,199.63,205.34,198.96,200.61,467118,0
+CYBR.US,D,20231212,000000,200.31,205.44,200.31,202.92,681474,0
+CYBR.US,D,20231213,000000,202.92,204.99,199.26,204.53,552933,0
+CYBR.US,D,20231214,000000,205.5,207.3013,198.01,201.25,799844,0
+CYBR.US,D,20231215,000000,205.99,207.28,202.2,205.93,963276,0
+CYBR.US,D,20231218,000000,207.57,211.9399,207,210.18,504519,0
+CYBR.US,D,20231219,000000,210,215.2,209.2,214.2,850912,0
+CYBR.US,D,20231220,000000,213.52,219.1899,211.7001,213.15,739650,0
+CYBR.US,D,20231221,000000,215.07,216.27,213.215,215.3,400139,0
+CYBR.US,D,20231222,000000,215.64,218.41,214.2331,217.64,355623,0
+CYBR.US,D,20231226,000000,219.11,221.82,218.45,220.41,302292,0
+CYBR.US,D,20231227,000000,220.68,222.51,218.92,220.43,308528,0
+CYBR.US,D,20231228,000000,222.07,222.07,219.39,219.96,217158,0
+CYBR.US,D,20231229,000000,219.34,221.02,218.07,219.05,256640,0
+CYBR.US,D,20240102,000000,214.84,216.36,205.59,216.13,699913,0
+CYBR.US,D,20240103,000000,214.21,220.285,211.905,214.38,714532,0
+CYBR.US,D,20240104,000000,215.1,216.85,210.89,211.68,507706,0
+CYBR.US,D,20240105,000000,211.57,216.2,209.5,211.72,467467,0
+CYBR.US,D,20240108,000000,213.42,218.81,213.055,217.99,547800,0
+CYBR.US,D,20240109,000000,213.65,220.9,213.62,218.77,493978,0
+CYBR.US,D,20240110,000000,221.64,223,218.135,218.8,788950,0
+CYBR.US,D,20240111,000000,213.69,222.07,213.37,221.72,651076,0
+CYBR.US,D,20240112,000000,223.99,225.95,222.625,224.09,441268,0
+CYBR.US,D,20240116,000000,225.95,228.37,222.01,228.22,768053,0
+CYBR.US,D,20240117,000000,226,227.505,221.1227,226.96,510608,0
+CYBR.US,D,20240118,000000,230.29,233.69,226.83,228.92,623650,0
+CYBR.US,D,20240119,000000,231.52,232.55,228.4601,232.51,542555,0
+CYBR.US,D,20240122,000000,238,239.83,233.8042,234.29,654287,0
+CYBR.US,D,20240123,000000,235.3,238.95,233.06,237.87,667302,0
+CYBR.US,D,20240124,000000,240.65,241.3615,230.39,231.72,901966,0
+CYBR.US,D,20240125,000000,235.46,235.46,225.388,231.34,716164,0
+CYBR.US,D,20240126,000000,231.62,232.55,229.69,231.75,335523,0
+CYBR.US,D,20240129,000000,234.3,237.15,231.79,236.07,466737,0
+CYBR.US,D,20240130,000000,238.2,238.8617,233.89,237.33,336679,0
+CYBR.US,D,20240131,000000,235.85,236.47,230.155,233.48,538217,0
+CYBR.US,D,20240201,000000,236,239.92,234.995,236.07,643307,0
+CYBR.US,D,20240202,000000,235.03,239.89,234.92,237.41,370846,0
+CYBR.US,D,20240205,000000,236.51,239.27,230.87,236.95,455518,0
+CYBR.US,D,20240206,000000,238.87,239.86,234.69,239.86,419475,0
+CYBR.US,D,20240207,000000,245.81,245.84,240.66,243.17,887140,0
+CYBR.US,D,20240208,000000,271.26,274.73,250.31,261.6,1771134,0
+CYBR.US,D,20240209,000000,266.04,281.72,265,281.31,2353073,0
+CYBR.US,D,20240212,000000,279.02,283,269.35,270.43,1103682,0
+CYBR.US,D,20240213,000000,260.25,268.11,257.73,263.9,798363,0
+CYBR.US,D,20240214,000000,268.41,269.32,261.07,263.71,713153,0
+CYBR.US,D,20240215,000000,263.4,264.676,258.805,264.27,570153,0
+CYBR.US,D,20240216,000000,265,265.545,259.41,260.43,472345,0
+CYBR.US,D,20240220,000000,257.75,257.76,246.55,250,1163304,0
+CYBR.US,D,20240221,000000,234.98,245.91,223.09,244.07,1571747,0
+CYBR.US,D,20240222,000000,252.54,256.18,248.31,251.29,1174953,0
+CYBR.US,D,20240223,000000,252,257.94,250.675,255.91,611152,0
+CYBR.US,D,20240226,000000,257.78,263.66,256.29,257.96,468140,0
+CYBR.US,D,20240227,000000,261,261.99,257.31,260.37,305864,0
+CYBR.US,D,20240228,000000,258.76,261.68,256.6101,259.9,329446,0
+CYBR.US,D,20240229,000000,262.28,264.02,259.36,263.76,501159,0
+CYBR.US,D,20240301,000000,262.94,266.07,262.29,265.88,410125,0
+CYBR.US,D,20240304,000000,266.93,267.5,261.62,264.93,461045,0
+CYBR.US,D,20240305,000000,261.15,261.375,249.2,253.1,1021676,0
+CYBR.US,D,20240306,000000,264.75,266.49,256.87,258.51,791109,0
+CYBR.US,D,20240307,000000,260.81,264.49,255.61,262.06,824361,0
+CYBR.US,D,20240308,000000,263.52,271.99,262.52,263.78,668517,0
+CYBR.US,D,20240311,000000,260.38,265.055,257.12,263.14,665117,0
+CYBR.US,D,20240312,000000,265.84,267.13,259.555,264.74,396874,0
+CYBR.US,D,20240313,000000,262.14,265,258.97,261.42,340820,0
+CYBR.US,D,20240314,000000,261.42,263.675,254.8,259.15,406902,0
+CYBR.US,D,20240315,000000,261,261,253.125,258.98,571652,0
+CYBR.US,D,20240318,000000,260,263.06,257.75,260.92,363998,0
+CYBR.US,D,20240319,000000,257.46,264.31,254.39,261.86,327684,0
+CYBR.US,D,20240320,000000,264.46,266.62,261.26,265.62,481448,0
+CYBR.US,D,20240321,000000,270.4,277.97,268.02,270.12,551550,0
+CYBR.US,D,20240322,000000,270.05,271.752,264.54,268.14,307587,0
+CYBR.US,D,20240325,000000,266.33,269.41,264.9,265.3,205275,0
+CYBR.US,D,20240326,000000,267.17,269.1699,263.3,263.49,311200,0
+CYBR.US,D,20240327,000000,266,267.47,260.6732,263.18,308732,0
+CYBR.US,D,20240328,000000,265.74,271.615,263.81,265.63,318098,0
+CYBR.US,D,20240401,000000,264.99,265.6325,258.425,264.25,358115,0
+CYBR.US,D,20240402,000000,258.24,263.24,257.3,263.12,328010,0
+CYBR.US,D,20240403,000000,262.15,265.62,259.67,262.41,285966,0
+CYBR.US,D,20240404,000000,265,267.52,256.1,256.44,347089,0
+CYBR.US,D,20240405,000000,256.7,260.63,256.56,257.51,348713,0
+CYBR.US,D,20240408,000000,258.92,262,254.995,259.27,280895,0
+CYBR.US,D,20240409,000000,261.97,262.85,257.505,259.99,249315,0
+CYBR.US,D,20240410,000000,254.61,257.3667,252.04,253.28,465326,0
+CYBR.US,D,20240411,000000,255,255.1,248.515,253.9,417496,0
+CYBR.US,D,20240412,000000,250.59,251.58,245.505,248.43,441765,0
+CYBR.US,D,20240415,000000,248.28,248.3,238.0401,239.94,668987,0
+CYBR.US,D,20240416,000000,239.93,241.8099,237.5,239.97,267094,0
+CYBR.US,D,20240417,000000,241.82,241.82,234.06,235.98,421386,0
+CYBR.US,D,20240418,000000,238.27,241.04,234.66,237.09,265986,0
+CYBR.US,D,20240419,000000,235.97,237.19,232.26,233.98,437700,0
+CYBR.US,D,20240422,000000,235.06,236.34,230.38,234.66,275417,0
+CYBR.US,D,20240423,000000,235.1,242.61,235.1,240.11,508377,0
+CYBR.US,D,20240424,000000,246.49,250.48,244.07,244.53,579982,0
+CYBR.US,D,20240425,000000,238.83,246.2,237.1045,245.07,323330,0
+CYBR.US,D,20240426,000000,246.77,248.86,242.56,242.6,340246,0
+CYBR.US,D,20240429,000000,246.32,248,242,243.57,512278,0
+CYBR.US,D,20240430,000000,242.13,244.58,237.92,239.25,543850,0
+CYBR.US,D,20240501,000000,239.06,241.74,235.27,237.16,729247,0
+CYBR.US,D,20240502,000000,226.87,247.34,225.5,233.54,1152254,0
+CYBR.US,D,20240503,000000,235.37,236.68,224.61,227.32,768897,0
+CYBR.US,D,20240506,000000,228.26,239.0825,228.24,235.64,725339,0
+CYBR.US,D,20240507,000000,233.84,239.05,232.6,237.47,515184,0
+CYBR.US,D,20240508,000000,235.73,235.85,232.22,234.88,556172,0
+CYBR.US,D,20240509,000000,234.48,235.41,230.18,233.35,328327,0
+CYBR.US,D,20240510,000000,233.94,237.3,232.18,233.57,294498,0
+CYBR.US,D,20240513,000000,233.98,236.17,231.9247,234.02,237076,0
+CYBR.US,D,20240514,000000,234.57,239.56,234.57,238.3,680059,0
+CYBR.US,D,20240515,000000,242.5,246.11,241.135,243.5,580033,0
+CYBR.US,D,20240516,000000,243.58,247.07,241.97,244.73,338886,0
+CYBR.US,D,20240517,000000,245.07,249.7,245.07,246.33,545372,0
+CYBR.US,D,20240520,000000,242.44,249.96,242.1,249.7,1115990,0
+CYBR.US,D,20240521,000000,245.32,252.74,243.99,245.84,731063,0
+CYBR.US,D,20240522,000000,248,249.48,240.35,244.52,377331,0
+CYBR.US,D,20240523,000000,247.07,248.99,238.71,239.86,346377,0
+CYBR.US,D,20240524,000000,240.64,244.285,239.48,241.53,308549,0
+CYBR.US,D,20240528,000000,241.7,241.7,234.71,237.63,335965,0
+CYBR.US,D,20240529,000000,234.95,238,233.08,233.54,521983,0
+CYBR.US,D,20240530,000000,231.29,231.29,224.71,225.58,547526,0
+CYBR.US,D,20240531,000000,226.96,229.73,223.407,229.25,557459,0
+CYBR.US,D,20240603,000000,230.35,232,225.88,229.895,1102878,0
+CYBR.US,D,20240604,000000,230.32,231,228.1,229.29,327303,0
+CYBR.US,D,20240605,000000,232.65,239.22,231.13,237.38,657872,0
+CYBR.US,D,20240606,000000,237.4,240.94,236.01,237.84,639324,0
+CYBR.US,D,20240607,000000,237.84,242,235,239.97,384512,0
+CYBR.US,D,20240610,000000,239.18,254.12,239.01,252.46,978471,0
+CYBR.US,D,20240611,000000,251,252.1209,245.0137,247.25,463914,0
+CYBR.US,D,20240612,000000,249.91,253.62,248.303,250.77,454668,0
+CYBR.US,D,20240613,000000,251.81,253.79,247.33,251.79,483310,0
+CYBR.US,D,20240614,000000,253.93,254.72,248.55,252.33,755576,0
+CYBR.US,D,20240617,000000,254.34,255.29,251.07,253.65,415449,0
+CYBR.US,D,20240618,000000,253.62,257.63,252.96,255.05,499561,0
+CYBR.US,D,20240620,000000,254.64,257.36,252.18,256.56,546951,0
+CYBR.US,D,20240621,000000,256.72,258.15,251.34,258,781558,0
+CYBR.US,D,20240624,000000,256.21,263.84,254.1487,261.34,533047,0
+CYBR.US,D,20240625,000000,263.03,263.71,259.73,262.75,420510,0
+CYBR.US,D,20240626,000000,262.31,264.24,259.681,262.79,468686,0
+CYBR.US,D,20240627,000000,264.42,271.47,264.065,270.4,727818,0
+CYBR.US,D,20240628,000000,271.43,273.86,270,273.42,499116,0
+CYBR.US,D,20240701,000000,272.9,273,265.9801,269.67,718142,0
+CYBR.US,D,20240702,000000,269,271.32,266.33,270.65,277100,0
+CYBR.US,D,20240703,000000,270.59,274.34,269.22,271.08,287845,0
+CYBR.US,D,20240705,000000,271.28,274.64,270.52,274.32,341385,0
+CYBR.US,D,20240708,000000,275,275.85,270.66,273.39,361093,0
+CYBR.US,D,20240709,000000,272.64,274.14,264.1901,269.79,450406,0
+CYBR.US,D,20240710,000000,270.9,272,266.01,271.26,369760,0
+CYBR.US,D,20240711,000000,273.03,278,269.02,269.22,450328,0
+CYBR.US,D,20240712,000000,269.8,277.13,269.16,269.91,488289,0
+CYBR.US,D,20240715,000000,272.2,277.59,271.12,275.31,554303,0
+CYBR.US,D,20240716,000000,277.04,284.1,274.32,276.1,373145,0
+CYBR.US,D,20240717,000000,271.22,272.52,264.39,267.64,439695,0
+CYBR.US,D,20240718,000000,269.01,269.01,257.76,261.81,741561,0
+CYBR.US,D,20240719,000000,263.61,264.345,257.15,259.63,499130,0
+CYBR.US,D,20240722,000000,261.28,266.57,259.41,262.82,454856,0
+CYBR.US,D,20240723,000000,263.59,268.75,262.01,264.79,321702,0
+CYBR.US,D,20240724,000000,262,265.25,257.72,258.13,235612,0
+CYBR.US,D,20240725,000000,259.4,259.4,249.05,256.86,482089,0
+CYBR.US,D,20240726,000000,260.6,261.1,255.1,257.68,222606,0
+CYBR.US,D,20240729,000000,259.45,261.51,256.39,258.45,256013,0
+CYBR.US,D,20240730,000000,261.55,262.22,253.89,256.4,296096,0
+CYBR.US,D,20240731,000000,261.45,261.45,254.27,256.38,311372,0
+CYBR.US,D,20240801,000000,257.52,258.885,250.735,255.1,456627,0
+CYBR.US,D,20240802,000000,246.81,249.46,241.31,247.04,501729,0
+CYBR.US,D,20240805,000000,231.34,246.02,230,241.52,698539,0
+CYBR.US,D,20240806,000000,245.38,245.78,240.9,242.67,565885,0
+CYBR.US,D,20240807,000000,252.08,253.68,242.46,243.47,697931,0
+CYBR.US,D,20240808,000000,257.99,271.485,256.5,263.59,1246889,0
+CYBR.US,D,20240809,000000,265,274.67,263.78,273.72,934482,0
+CYBR.US,D,20240812,000000,274,274.91,267.83,270.9,401282,0
+CYBR.US,D,20240813,000000,274,276.45,270.27,271.56,534638,0
+CYBR.US,D,20240814,000000,272.6,276.86,270.97,275.55,346149,0
+CYBR.US,D,20240815,000000,278,279.55,272.03,276.4,419810,0
+CYBR.US,D,20240816,000000,276.97,281.15,276.4,280.01,404285,0
+CYBR.US,D,20240819,000000,280,282.34,278.4884,281.41,395661,0
+CYBR.US,D,20240820,000000,283,289.5,279.6306,280.58,370694,0
+CYBR.US,D,20240821,000000,279.59,283.11,277.63,281.56,253837,0
+CYBR.US,D,20240822,000000,283.38,285.6099,279.53,280.64,233827,0
+CYBR.US,D,20240823,000000,280.51,281.06,276.43,279.88,227198,0
+CYBR.US,D,20240826,000000,280.14,283.35,278.63,280.5,341561,0
+CYBR.US,D,20240827,000000,278.67,283.57,278.67,281.87,308797,0
+CYBR.US,D,20240828,000000,281.96,284.0302,277.15,279.95,349126,0
+CYBR.US,D,20240829,000000,282.99,293.31,282.99,286.51,884325,0
+CYBR.US,D,20240830,000000,287.77,290.21,283.4,286.74,385631,0
+CYBR.US,D,20240903,000000,285.4,288.22,279.75,280.11,532527,0
+CYBR.US,D,20240904,000000,277.23,279.62,272.84,276.94,356209,0
+CYBR.US,D,20240905,000000,275.11,276.92,267,269.5,704725,0
+CYBR.US,D,20240906,000000,268.81,269.53,261.32,264.84,583506,0
+CYBR.US,D,20240909,000000,267.79,268.11,257.24,259.92,597666,0
+CYBR.US,D,20240910,000000,262.52,262.52,254.43,260.96,367205,0
+CYBR.US,D,20240911,000000,259.08,267.78,259.08,265.73,383528,0
+CYBR.US,D,20240912,000000,269.2,274.09,267.92,272.75,471921,0
+CYBR.US,D,20240913,000000,273,276.8415,271.4,271.53,266768,0
+CYBR.US,D,20240916,000000,271.53,273.99,266.64,273.4,660418,0
+CYBR.US,D,20240917,000000,273.5,275.9606,271.43,272.92,229685,0
+CYBR.US,D,20240918,000000,272.57,273.21,267.18,268.04,389788,0
+CYBR.US,D,20240919,000000,273.52,275.435,270.3171,271.23,424891,0
+CYBR.US,D,20240920,000000,273.38,281.31,272.79,280.62,543967,0
+CYBR.US,D,20240923,000000,281,287.51,281,284.19,374612,0
+CYBR.US,D,20240924,000000,286,286.86,278.52,284.51,847198,0
+CYBR.US,D,20240925,000000,284.14,285.53,282.36,283.73,181989,0
+CYBR.US,D,20240926,000000,287,288.42,281.28,287.38,357881,0
+CYBR.US,D,20240927,000000,287.24,287.64,280.64,282.89,343330,0
+CYBR.US,D,20240930,000000,282.88,291.76,282.34,291.61,627378,0
+CYBR.US,D,20241001,000000,294.55,294.8899,272.19,279.7,922771,0
+CYBR.US,D,20241002,000000,278.35,281.98,273.97,274.36,506542,0
+CYBR.US,D,20241003,000000,274,279.25,269,279.05,423637,0
+CYBR.US,D,20241004,000000,282.9,283.16,277.985,280.34,297001,0
+CYBR.US,D,20241007,000000,280.76,282.875,274.78,276.08,266699,0
+CYBR.US,D,20241008,000000,277.15,284.4,277.15,282.41,380418,0
+CYBR.US,D,20241009,000000,281.28,289.09,280.56,288.5,357889,0
+CYBR.US,D,20241010,000000,286.7,294.87,285.715,294.46,364268,0
+CYBR.US,D,20241011,000000,295,299.03,292.77,295.3,336927,0
+CYBR.US,D,20241014,000000,297.36,298.44,292.86,294.47,236123,0
+CYBR.US,D,20241015,000000,294.42,296.91,291.31,293.13,268253,0
+CYBR.US,D,20241016,000000,292.68,299.5,291.83,294.16,282756,0
+CYBR.US,D,20241017,000000,295.14,298.76,291.13,295.65,234564,0
+CYBR.US,D,20241018,000000,299.77,308.63,298.385,299.98,443969,0
+CYBR.US,D,20241021,000000,297.21,303.12,296.845,300.06,1215401,0
+CYBR.US,D,20241022,000000,299,304.6,297.76,299.5,243932,0
+CYBR.US,D,20241023,000000,295.02,297.125,287.17,288.94,351772,0
+CYBR.US,D,20241024,000000,293.88,296.75,289.68,293.46,170449,0
+CYBR.US,D,20241025,000000,294.55,300.8633,289.01,290.04,210774,0
+CYBR.US,D,20241028,000000,293.55,295.41,287.41,287.75,366059,0
+CYBR.US,D,20241029,000000,288.19,289.21,282.5,285.73,697351,0
+CYBR.US,D,20241030,000000,284.13,285.115,278.54,282.94,322349,0
+CYBR.US,D,20241031,000000,281.73,284,274.63,276.52,649308,0
+CYBR.US,D,20241101,000000,276.54,281.1293,273.37,276.16,273916,0
+CYBR.US,D,20241104,000000,276.04,278.93,271.68,274.1,506463,0
+CYBR.US,D,20241105,000000,275.22,281.6,273.36,280.19,326051,0
+CYBR.US,D,20241106,000000,288.52,295.635,287.4,294.45,339704,0
+CYBR.US,D,20241107,000000,296.39,301.19,293.2125,296.2,366216,0
+CYBR.US,D,20241108,000000,296.39,296.39,291.34,294.61,337917,0
+CYBR.US,D,20241111,000000,302.41,303.35,293.14,294.56,804048,0
+CYBR.US,D,20241112,000000,293.44,301.1664,288,300.76,875982,0
+CYBR.US,D,20241113,000000,304,318.16,291.2,291.61,1536662,0
+CYBR.US,D,20241114,000000,297.17,310.92,295.0501,301.28,882567,0
+CYBR.US,D,20241115,000000,300,306.9399,291.52,305.27,691958,0
+CYBR.US,D,20241118,000000,304.9,309,300.11,305.74,601498,0
+CYBR.US,D,20241119,000000,302.68,315.56,300.4616,315,481537,0
+CYBR.US,D,20241120,000000,317.99,318.64,311.3525,316.9,382732,0
+CYBR.US,D,20241121,000000,317.3,332.05,317.3,329.15,687414,0
+CYBR.US,D,20241122,000000,329.15,329.97,318.9,319.73,358173,0
+CYBR.US,D,20241125,000000,322.92,324.71,320,324.37,455836,0
+CYBR.US,D,20241126,000000,325.5,328.01,322.5501,328.01,246235,0
+CYBR.US,D,20241127,000000,326.13,326.29,316.61,318.78,426481,0
+CYBR.US,D,20241129,000000,318.78,323.51,316.94,323.51,206705,0
+CYBR.US,D,20241202,000000,321.26,324.25,318.75,319.11,311234,0
+CYBR.US,D,20241203,000000,316.58,324.98,315.3,323.02,399404,0
+CYBR.US,D,20241204,000000,322.4,331.73,322.4,329.71,327324,0
+CYBR.US,D,20241205,000000,327.4,333.32,327.4,327.57,198310,0
+CYBR.US,D,20241206,000000,322,327,318.475,323.22,834319,0
+CYBR.US,D,20241209,000000,324.55,327.8,316.54,320,495201,0
+CYBR.US,D,20241210,000000,317.55,322.135,308.69,312.13,622239,0
+CYBR.US,D,20241211,000000,316.9,324.61,314.41,324,543751,0
+CYBR.US,D,20241212,000000,320.85,324.88,318.34,321.54,298169,0
+CYBR.US,D,20241213,000000,323.29,326.5,313.02,313.36,385814,0
+CYBR.US,D,20241216,000000,315.05,322.86,313.615,319.16,436837,0
+CYBR.US,D,20241217,000000,317.53,320.1999,313.34,317.82,343089,0
+CYBR.US,D,20241218,000000,318.69,319.0025,303.82,305.08,418199,0
+CYBR.US,D,20241219,000000,308.69,317,305.8801,315.18,683832,0
+CYBR.US,D,20241220,000000,311.64,320.44,310,319.15,517578,0
+CYBR.US,D,20241223,000000,319,319.15,313.6,318.55,313477,0
+CYBR.US,D,20241224,000000,319,320.8705,316.9901,320.61,145485,0
+CYBR.US,D,20241226,000000,320.51,322.81,317.11,322.46,229688,0
+CYBR.US,D,20241227,000000,320,321.39,312.915,320.82,271794,0
+CYBR.US,D,20241230,000000,315.97,321,311,319.6,289607,0
+CYBR.US,D,20241231,000000,320.79,336.84,315.26,333.15,931781,0
+CYBR.US,D,20250102,000000,335.61,348.02,335.24,335.66,758019,0
+CYBR.US,D,20250103,000000,337.25,341.6206,334.66,339.47,379461,0
+CYBR.US,D,20250106,000000,348,348.24,337.6,345.92,429099,0
+CYBR.US,D,20250107,000000,347.17,348.29,340.25,343.9,415831,0
+CYBR.US,D,20250108,000000,343.74,344.82,336.8,344.55,337580,0
+CYBR.US,D,20250110,000000,340.2,344.59,335.65,343.79,448482,0
+CYBR.US,D,20250113,000000,343.09,345,331.64,337.83,559858,0
+CYBR.US,D,20250114,000000,342.84,344.05,337.025,341.51,624789,0
+CYBR.US,D,20250115,000000,347.37,349.28,339.9925,347.38,474627,0
+CYBR.US,D,20250116,000000,349.51,357.56,348.5,355.51,619948,0
+CYBR.US,D,20250117,000000,361.83,363,351.91,352.22,534579,0
+CYBR.US,D,20250121,000000,353.53,355.64,347.2472,355.58,501759,0
+CYBR.US,D,20250122,000000,364.18,364.18,354.07,358.63,523898,0
+CYBR.US,D,20250123,000000,358.13,360.46,353.01,358.93,348426,0
+CYBR.US,D,20250124,000000,361.33,366.48,357.54,359.72,367193,0
+CYBR.US,D,20250127,000000,354.38,363.45,350.2919,359.46,383804,0
+CYBR.US,D,20250128,000000,365.19,375.855,357.8,375.5,507990,0
+CYBR.US,D,20250129,000000,375,376.605,366.025,368.52,354740,0
+CYBR.US,D,20250130,000000,373.07,377.22,370.02,371.63,401710,0
+CYBR.US,D,20250131,000000,373.56,378.62,368.97,370.98,341974,0
+CYBR.US,D,20250203,000000,365.7,372.42,360.6,372,284139,0
+CYBR.US,D,20250204,000000,373.58,378.78,370.175,376.21,784747,0
+CYBR.US,D,20250205,000000,376.47,382.19,373.684,380.34,433207,0
+CYBR.US,D,20250206,000000,380.15,383.17,378.45,382.81,411132,0
+CYBR.US,D,20250207,000000,390.08,391.45,382.64,384.29,368587,0
+CYBR.US,D,20250210,000000,388.62,394.31,384.1101,389.97,640833,0
+CYBR.US,D,20250211,000000,389.95,393.71,380.7,381.81,774676,0
+CYBR.US,D,20250212,000000,378.49,387.165,372.02,380.86,1334965,0
+CYBR.US,D,20250213,000000,408.89,418.49,391,414.31,1561370,0
+CYBR.US,D,20250214,000000,415,419.49,403.02,413.31,1005950,0
+CYBR.US,D,20250218,000000,421,421,405.815,409.76,840665,0
+CYBR.US,D,20250219,000000,410.38,411,398.7189,409.17,601460,0
+CYBR.US,D,20250220,000000,406.27,406.27,385,400.97,760179,0
+CYBR.US,D,20250221,000000,402,402,381.45,383.29,672432,0
+CYBR.US,D,20250224,000000,386.1,387.8241,368.07,374.73,705368,0
+CYBR.US,D,20250225,000000,365.71,373.6,359.06,370.18,849232,0
+CYBR.US,D,20250226,000000,368.85,373.91,362.985,364.18,683131,0
+CYBR.US,D,20250227,000000,368.91,369.59,351.465,352.05,745163,0
+CYBR.US,D,20250228,000000,351.9,364.27,348.95,363.85,999137,0
+CYBR.US,D,20250303,000000,367.97,368.5,351.77,353.56,462498,0
+CYBR.US,D,20250304,000000,346.82,360,341.85,354.26,821459,0
+CYBR.US,D,20250305,000000,348.08,363.66,348.08,361.97,729805,0
+CYBR.US,D,20250306,000000,354.42,362.74,337.65,337.69,767319,0
+CYBR.US,D,20250307,000000,339.11,344.9899,323,335.45,841694,0
+CYBR.US,D,20250310,000000,325.62,330.28,307.3,312.8,907862,0
+CYBR.US,D,20250311,000000,310.2,334.56,307.7516,330.95,1106700,0
+CYBR.US,D,20250312,000000,342.8,348.1213,334.81,338.49,765091,0
+CYBR.US,D,20250313,000000,332.99,334.36,320.12,322.14,567291,0
+CYBR.US,D,20250314,000000,326.56,339.65,326.56,339.47,564231,0
+CYBR.US,D,20250317,000000,335.94,348.63,334.7,346.44,568029,0
+CYBR.US,D,20250318,000000,347.57,349.6494,340.4201,344.87,378130,0
+CYBR.US,D,20250319,000000,348.69,353.09,340.9501,348.35,421359,0
+CYBR.US,D,20250320,000000,347.16,351.84,343.01,346.76,325526,0
+CYBR.US,D,20250321,000000,346.23,352.75,342.7,351.76,440596,0
+CYBR.US,D,20250324,000000,358.61,361.78,348.486,351,643123,0
+CYBR.US,D,20250325,000000,349.59,358.79,349.1395,358.28,413056,0
+CYBR.US,D,20250326,000000,358.67,359.24,345.065,348.42,306645,0
+CYBR.US,D,20250327,000000,345.33,346.2,333.26,341.21,264624,0
+CYBR.US,D,20250328,000000,339.88,341.27,330.05,335.74,358317,0
+CYBR.US,D,20250331,000000,320.48,338.29,318.835,338,755815,0
+CYBR.US,D,20250401,000000,338.19,348.5,334.61,348.26,628224,0
+CYBR.US,D,20250402,000000,333.5,348.305,331.995,345.69,1070584,0
+CYBR.US,D,20250403,000000,325.49,336,322.05,327.96,676603,0
+CYBR.US,D,20250404,000000,310.82,321.22,304.2,306.46,914453,0
+CYBR.US,D,20250407,000000,292.46,324.78,288.63,305.98,832816,0
+CYBR.US,D,20250408,000000,320.5,330.31,310.43,315.29,1522514,0
+CYBR.US,D,20250409,000000,315,351.99,306,350.19,1316111,0
+CYBR.US,D,20250410,000000,339.68,346.9899,332.665,342.22,998724,0
+CYBR.US,D,20250411,000000,340.86,350.42,335.61,349.44,769659,0
+CYBR.US,D,20250414,000000,356.38,359.535,336.17,343.35,838289,0
+CYBR.US,D,20250415,000000,342.22,345.63,331.7,334.33,1091344,0
+CYBR.US,D,20250416,000000,332.42,339.185,326.58,331.3,685056,0
+CYBR.US,D,20250417,000000,338.04,340,324.05,325.84,646229,0
+CYBR.US,D,20250421,000000,323.66,323.945,308.11,312.9,436717,0
+CYBR.US,D,20250422,000000,317,325.26,311.45,321.69,446270,0
+CYBR.US,D,20250423,000000,335.88,341,330.58,333.58,653488,0
+CYBR.US,D,20250424,000000,332.76,350.13,332.76,345.23,627732,0
+CYBR.US,D,20250425,000000,348.03,352.11,344.75,349.29,347611,0
+CYBR.US,D,20250428,000000,349.82,351.3,340.24,347.1,540541,0
+CYBR.US,D,20250429,000000,348.79,354.66,345.88,352.67,442123,0
+CYBR.US,D,20250430,000000,344.69,352.43,341.37,352.16,306185,0
+CYBR.US,D,20250501,000000,356.95,359.9999,351.16,352.1,254146,0
+CYBR.US,D,20250502,000000,358,361.41,356.14,357.28,340201,0
+CYBR.US,D,20250505,000000,356.54,367.815,355.98,364.63,606414,0
+CYBR.US,D,20250506,000000,357.3,369.3,355,362.08,587264,0
+CYBR.US,D,20250507,000000,364.04,366.47,358.36,360.7,389928,0
+CYBR.US,D,20250508,000000,363,367.1,358.24,364.46,349438,0
+CYBR.US,D,20250509,000000,364.46,365.7472,354,359.51,661469,0
+CYBR.US,D,20250512,000000,371,371.887,360,367.66,1111909,0
+CYBR.US,D,20250513,000000,356.65,375.75,350.3,361.29,1811522,0
+CYBR.US,D,20250514,000000,363.53,372,350.47,354.76,1148266,0
+CYBR.US,D,20250515,000000,353.92,355.72,347.12,355.05,862012,0
+CYBR.US,D,20250516,000000,352.39,358.935,352.26,355,668016,0
+CYBR.US,D,20250519,000000,348.51,352.655,347.9253,349.29,576547,0
+CYBR.US,D,20250520,000000,351.34,356.7775,348.52,355.26,746544,0
+CYBR.US,D,20250521,000000,351.65,361.15,350.235,354.07,935030,0
+CYBR.US,D,20250522,000000,355.34,375.93,355.05,373.81,1252533,0
+CYBR.US,D,20250523,000000,369.04,382.63,369.04,381.29,915406,0
+CYBR.US,D,20250527,000000,383.08,387.18,379.537,382.81,834763,0
+CYBR.US,D,20250528,000000,380,385.26,375,381.2,670174,0
+CYBR.US,D,20250529,000000,383.84,383.84,371.99,378.95,492193,0
+CYBR.US,D,20250530,000000,378.9,383.54,372.74,382.78,697504,0
+CYBR.US,D,20250602,000000,381.89,394.85,381.57,393.83,625993,0
+CYBR.US,D,20250603,000000,394,399.06,390.0042,394.07,466997,0
+CYBR.US,D,20250604,000000,395.29,403.88,394.07,395.85,486615,0
+CYBR.US,D,20250605,000000,388.47,397.84,387.6439,392.18,795380,0
+CYBR.US,D,20250606,000000,392.9,405.61,391.98,403.76,1530762,0
+CYBR.US,D,20250609,000000,406,406.5,393.28,397.94,748075,0
+CYBR.US,D,20250610,000000,399.4,401.9,390.9,396.07,522386,0
+CYBR.US,D,20250611,000000,397.32,401.8,392.765,395.59,482442,0
+CYBR.US,D,20250612,000000,397.22,400.8,391.45,392.12,452108,0
+CYBR.US,D,20250613,000000,387.74,392,384.2769,386.69,385871,0
+CYBR.US,D,20250616,000000,388.5,401,388.5,389.34,548342,0
+CYBR.US,D,20250617,000000,389.34,392.655,386.78,390.41,406042,0
+CYBR.US,D,20250618,000000,390.71,397.9799,381.85,388.47,461633,0
+CYBR.US,D,20250620,000000,391.91,393.3412,382.34,383.05,1531222,0
+CYBR.US,D,20250623,000000,382.19,398.05,376.9861,397.06,873966,0
+CYBR.US,D,20250624,000000,402.39,411,392.17,397.13,1064585,0
+CYBR.US,D,20250625,000000,399.5,407,398,399.44,586381,0
+CYBR.US,D,20250626,000000,400.78,406.75,394.79,403.56,483241,0
+CYBR.US,D,20250627,000000,403.87,404.26,396.3315,397.89,410816,0
+CYBR.US,D,20250630,000000,400.3,407.72,396.76,406.88,783312,0
+CYBR.US,D,20250701,000000,406.25,409.345,380,391.73,745691,0
+CYBR.US,D,20250702,000000,389.25,394.3,384.26,387.92,427884,0
+CYBR.US,D,20250703,000000,389.69,399.1,389.1021,398.76,503268,0
+CYBR.US,D,20250707,000000,401.1,408.74,397.63,401.46,722154,0
+CYBR.US,D,20250708,000000,404.39,405.705,388,395.18,553876,0
+CYBR.US,D,20250709,000000,398.56,408.24,395.18,405.31,764887,0
+CYBR.US,D,20250710,000000,405.51,407.28,373.29,376.39,2093914,0
+CYBR.US,D,20250711,000000,379.07,383,370.16,374.8,1185003,0
+CYBR.US,D,20250714,000000,375.55,381.39,373.4701,377.03,855212,0
+CYBR.US,D,20250715,000000,380.5,380.56,373.08,374.81,468456,0
+CYBR.US,D,20250716,000000,379.75,382.88,375.4701,377.97,630424,0
+CYBR.US,D,20250717,000000,377.68,388.7999,376,383.48,449057,0
+CYBR.US,D,20250718,000000,383.48,390.18,381.5416,385.58,584775,0
+CYBR.US,D,20250721,000000,385.7,390.04,383.69,386.05,676974,0
+CYBR.US,D,20250722,000000,386.63,388.2844,378.435,381.56,353538,0
+CYBR.US,D,20250723,000000,380.75,381.185,372.9,376.15,538216,0
+CYBR.US,D,20250724,000000,378.44,383.67,372.68,375.34,461173,0
+CYBR.US,D,20250725,000000,376.12,380.04,375.56,378.72,287716,0
+CYBR.US,D,20250728,000000,381,385.89,376,382.91,540302,0
+CYBR.US,D,20250729,000000,385.4,452,377.5,434.48,5126625,0
+CYBR.US,D,20250730,000000,430,442.5,421.5925,435.19,14531469,0
+CYBR.US,D,20250731,000000,429.65,430.155,408.39,411.47,9245865,0
+CYBR.US,D,20250801,000000,410.85,419.135,402.39,414,3227901,0
+CYBR.US,D,20250804,000000,414.63,416.22,407.22,409,1980133,0
+CYBR.US,D,20250805,000000,408.62,410.24,403.09,405.04,1893117,0
+CYBR.US,D,20250806,000000,403.82,415,403.82,413.46,2264636,0
+CYBR.US,D,20250807,000000,413.3,414,396.152,402.62,2518984,0
+CYBR.US,D,20250808,000000,400.73,408.05,398.75,399.76,1913319,0
+CYBR.US,D,20250811,000000,398.59,408.35,397.99,401.86,1916091,0
+CYBR.US,D,20250812,000000,407.19,419.29,406.42,418.38,1404084,0
+CYBR.US,D,20250813,000000,427.51,429.31,419.6875,422.82,1237937,0
+CYBR.US,D,20250814,000000,421.76,424.05,414.41,414.53,899117,0
+CYBR.US,D,20250815,000000,415.12,424.36,415.12,423.85,1037894,0
+CYBR.US,D,20250818,000000,422.51,425.73,417.85,421.1,985068,0
+CYBR.US,D,20250819,000000,446.32,448.79,429.205,431.5,3147790,0
+CYBR.US,D,20250820,000000,430.25,444.61,429.835,438.675,1228072,0
+CYBR.US,D,20250821,000000,436.65,436.65,427.63,435.12,965193,0
+CYBR.US,D,20250822,000000,433.5,443.53,433.055,441.24,704793,0
+CYBR.US,D,20250825,000000,441.24,442,432.84,438.91,605811,0
+CYBR.US,D,20250826,000000,439.47,443.97,437.54,438.04,786793,0
+CYBR.US,D,20250827,000000,440.73,446.95,438.67,446.28,881314,0
+CYBR.US,D,20250828,000000,445.42,454.68,445.42,453.17,1400161,0
+CYBR.US,D,20250829,000000,452.72,457.07,451.52,453.26,705937,0
+CYBR.US,D,20250902,000000,445.67,454.98,442.96,453.17,763463,0
+CYBR.US,D,20250903,000000,449.43,457,448.37,455.55,661213,0
+CYBR.US,D,20250904,000000,455,462.465,449.56,458.1,970105,0
+CYBR.US,D,20250905,000000,461.56,466.66,457.54,462.77,666774,0
+CYBR.US,D,20250908,000000,462.81,470.19,462.81,468.8,618146,0
+CYBR.US,D,20250909,000000,468.5,471.195,465.595,469.49,428399,0
+CYBR.US,D,20250910,000000,470.7,480.5914,464.935,468.85,777255,0
+CYBR.US,D,20250911,000000,470.71,476.76,469.28,471.19,626949,0
+CYBR.US,D,20250912,000000,468.07,474.61,465.96,466.3,639051,0
+CYBR.US,D,20250915,000000,468.76,478.75,467.64,475.95,1448376,0
+CYBR.US,D,20250916,000000,472.7,478.145,470.67,475.94,1428972,0
+CYBR.US,D,20250917,000000,478.02,482.7625,474.225,480.15,945832,0
+CYBR.US,D,20250918,000000,480.93,488.63,480.93,485.95,547883,0
+CYBR.US,D,20250919,000000,488.51,492.81,484.75,490.64,1100961,0
+CYBR.US,D,20250922,000000,486.58,493.85,485.635,491.1,438049,0
+CYBR.US,D,20250923,000000,487.94,491.35,479.61,481.69,636785,0
+CYBR.US,D,20250924,000000,481.88,486.3404,473.9,475.19,659014,0
+CYBR.US,D,20250925,000000,474.03,484.545,469,480.54,720230,0
+CYBR.US,D,20250926,000000,478.12,483.8675,477.39,480.45,486868,0
+CYBR.US,D,20250929,000000,482,486.21,481.53,483.82,531944,0
+CYBR.US,D,20250930,000000,482.09,488.3,479.78,483.15,432534,0
+CYBR.US,D,20251001,000000,480.47,490.9,477.79,490.17,588758,0
+CYBR.US,D,20251002,000000,491.5,496.3,487.52,495.01,387608,0
+CYBR.US,D,20251003,000000,495.1,501.08,490.3,490.39,407869,0
+CYBR.US,D,20251006,000000,494.1,505.175,494.1,503.07,384135,0
+CYBR.US,D,20251007,000000,503.25,504.86,493.85,499.23,418836,0
+CYBR.US,D,20251008,000000,502.9,514.285,502.9,514.06,323174,0
+CYBR.US,D,20251009,000000,512.04,513.48,506.06,508.07,1357875,0
+CYBR.US,D,20251010,000000,508.76,512.39,492.725,493.52,853136,0
+CYBR.US,D,20251013,000000,499.26,506.4299,499.26,504.02,531009,0
+CYBR.US,D,20251014,000000,493.99,497.2,489.77,491.3,409138,0
+CYBR.US,D,20251015,000000,491.3,497.405,481.96,488.91,651562,0
+CYBR.US,D,20251016,000000,491.01,496.38,485.01,486.39,286814,0
+CYBR.US,D,20251017,000000,482.12,493.66,482.12,490.95,471807,0
+CYBR.US,D,20251020,000000,493.97,502.04,493.97,500.49,299136,0
+CYBR.US,D,20251021,000000,499.1,507.21,498.84,506.08,334250,0
+CYBR.US,D,20251022,000000,505.74,507.07,498.24,501.2,544106,0
+CYBR.US,D,20251023,000000,501.96,510.31,501.81,507.04,598892,0
+CYBR.US,D,20251024,000000,510.3,514.15,508.64,511.93,437524,0
+CYBR.US,D,20251027,000000,517.9,520.35,514.53,519.81,459797,0
+CYBR.US,D,20251028,000000,523,526.19,518.85,522.02,894739,0
+CYBR.US,D,20251029,000000,517.07,518.38,510.99,513.47,600942,0
+CYBR.US,D,20251030,000000,511.46,522.865,511.46,516.47,489536,0
+CYBR.US,D,20251031,000000,518.76,522.635,513.97,520.78,473001,0
+CYBR.US,D,20251103,000000,518,521.01,511.27,518.96,561998,0
+CYBR.US,D,20251104,000000,510.24,515.589,503.9,507.98,330170,0
+CYBR.US,D,20251105,000000,507.98,510.18,503.64,505.81,468349,0
+CYBR.US,D,20251106,000000,497.1,506.69,493.67,502.4,323751,0
+CYBR.US,D,20251107,000000,494.04,504.78,494.04,503.87,286937,0
+CYBR.US,D,20251110,000000,506.76,513.705,505.0445,512.46,394233,0
+CYBR.US,D,20251111,000000,511.4,517.85,511.4,517.05,262677,0
+CYBR.US,D,20251112,000000,514.86,520.47,498.53,499.43,314622,0
+CYBR.US,D,20251113,000000,499.43,502.8,484.302,487.29,387244,0
+CYBR.US,D,20251114,000000,479.79,492.7,473.27,487.93,446892,0
+CYBR.US,D,20251117,000000,486.23,492.18,480.87,482.5,311643,0
+CYBR.US,D,20251118,000000,479.31,484.38,475.95,478.76,292871,0
+CYBR.US,D,20251119,000000,478.805,481.68,474.6,475.67,365464,0
+CYBR.US,D,20251120,000000,474.655,476.7,440.58,445.05,1004629,0
+CYBR.US,D,20251121,000000,444.01,448.01,432.8601,440.07,334883,0
+CYBR.US,D,20251124,000000,443.94,447.62,438.67,442.91,877713,0
+CYBR.US,D,20251125,000000,441.08,448.56,436.71,447.45,226317,0
+CYBR.US,D,20251126,000000,450.035,450.035,442.75,445.595,580690,0
+CYBR.US,D,20251128,000000,451.015,460.41,451.015,458.59,557047,0
+CYBR.US,D,20251201,000000,455.59,457.99,448.42,453.12,700267,0
+CYBR.US,D,20251202,000000,454.79,462.91,454.18,457.705,581031,0
+CYBR.US,D,20251203,000000,453.49,467,451.835,466.48,603652,0
+CYBR.US,D,20251204,000000,467.67,471.3,464.2,471.21,594701,0
+CYBR.US,D,20251205,000000,473.21,480.23,469.85,478.7,473830,0
+CYBR.US,D,20251208,000000,480.12,480.66,466.8,470.565,330943,0
+CYBR.US,D,20251209,000000,467.78,473.25,467.725,469.53,255675,0
+CYBR.US,D,20251210,000000,467.05,469.33,463.53,465.45,386372,0
+CYBR.US,D,20251211,000000,460.73,464.5,455.76,459.81,631994,0
+CYBR.US,D,20251212,000000,460.74,467.03,455.8,462.86,964161,0
+CYBR.US,D,20251215,000000,458.85,461.19,448.39,448.85,782943,0
+CYBR.US,D,20251216,000000,445.655,454.32,443.03,451.63,631296,0
+CYBR.US,D,20251217,000000,448.55,454.135,442.69,443.11,938933,0
+CYBR.US,D,20251218,000000,447.53,450.46,442.65,448.51,1109414,0
+CYBR.US,D,20251219,000000,453.35,456.3,449.42,451.81,3173416,0
+CYBR.US,D,20251222,000000,452.1,459.16,451.39,457.47,291165,0
+CYBR.US,D,20251223,000000,455.87,457.2,452.03,454.05,480814,0
+CYBR.US,D,20251224,000000,452.66,453.13,446.78,451.86,167601,0
+CYBR.US,D,20251226,000000,451.38,454.87,450.72,454.65,215404,0
+CYBR.US,D,20251229,000000,452.92,455.68,449.76,451.19,234608,0
+CYBR.US,D,20251230,000000,450.84,453.725,449.53,451.32,242934,0
+CYBR.US,D,20251231,000000,451.5,451.93,445.94,446.06,187044,0
+CYBR.US,D,20260102,000000,446.97,447.76,430.48,435.32,641086,0
+CYBR.US,D,20260105,000000,439.28,449.91,438.51,441.46,626185,0
+CYBR.US,D,20260106,000000,441.36,450.22,440.645,449.93,311587,0
+CYBR.US,D,20260107,000000,452.57,472.46,452.57,467.82,359875,0
+CYBR.US,D,20260108,000000,466.92,466.92,456.68,460.93,820881,0
+CYBR.US,D,20260109,000000,463.93,463.93,453.11,456.73,285432,0
+CYBR.US,D,20260112,000000,452.46,458.62,452.46,456.85,217878,0
+CYBR.US,D,20260113,000000,454.62,465.89,454.62,460.68,323449,0
+CYBR.US,D,20260114,000000,458.35,465.09,454.64,461.71,517423,0
+CYBR.US,D,20260115,000000,461.825,468.09,451.19,453.65,485992,0
+CYBR.US,D,20260116,000000,454.3,457.62,447.42,453.65,820147,0
+CYBR.US,D,20260120,000000,446.12,455.505,442.6725,446.8,397363,0
+CYBR.US,D,20260121,000000,445.3,448.27,434.64,440.32,510498,0
+CYBR.US,D,20260122,000000,441.86,444.43,439.4,442.75,322939,0
+CYBR.US,D,20260123,000000,443.42,449.2,437.385,438.22,567578,0
+CYBR.US,D,20260126,000000,437.49,449.96,437.49,446.46,510037,0
+CYBR.US,D,20260127,000000,452.1,458,442.84,445.54,1144996,0
+CYBR.US,D,20260128,000000,447.94,452.4,444.84,445.66,386805,0
+CYBR.US,D,20260129,000000,440.32,442.36,418.93,429.15,1935603,0
+CYBR.US,D,20260130,000000,425.86,433.405,422.225,430.83,788332,0
+CYBR.US,D,20260202,000000,430.82,432.23,423.98,427.27,372971,0
+CYBR.US,D,20260203,000000,423.71,425.615,400.72,406.67,752196,0
+CYBR.US,D,20260204,000000,401.93,408.9,391.83,407.02,1129951,0
+CYBR.US,D,20260205,000000,403.39,406.1,380.2,381.72,751561,0
+CYBR.US,D,20260206,000000,386.16,392.19,375.85,391.77,518447,0
+CYBR.US,D,20260209,000000,390.54,410.62,386,409.22,4628398,0
+CYBR.US,D,20260210,000000,410.49,413.73,405.96,408.85,8285050,0
diff --git a/daily/us/nasdaq stocks/1/dakt.us.txt b/daily/us/nasdaq stocks/1/dakt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b3b6f6fe0ec2c4a3096e0cde3f42ee8a30bd671
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dakt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAKT.US,D,20050225,000000,7.1358,7.3122,6.9802,7.2647,245345,0
+DAKT.US,D,20050228,000000,7.0954,7.224,6.9802,7.0277,201879,0
+DAKT.US,D,20050301,000000,6.9802,7.2039,6.9532,7.1564,318623,0
+DAKT.US,D,20050302,000000,7.2174,7.3527,7.1358,7.2986,391226,0
+DAKT.US,D,20050303,000000,7.1699,7.3664,7.1699,7.3122,203609,0
+DAKT.US,D,20050304,000000,7.3053,7.4609,7.3053,7.4208,107957,0
+DAKT.US,D,20050307,000000,7.427,7.4881,7.0412,7.1019,352113,0
+DAKT.US,D,20050308,000000,7.0888,7.1156,6.9738,6.9872,198767,0
+DAKT.US,D,20050309,000000,6.9398,7.0954,6.8721,7.0007,131896,0
+DAKT.US,D,20050310,000000,6.9398,7.0954,6.933,6.9601,792589,0
+DAKT.US,D,20050311,000000,6.9261,7.0347,6.8853,6.9058,102882,0
+DAKT.US,D,20050314,000000,6.8651,7.0821,6.8582,7.0751,122944,0
+DAKT.US,D,20050315,000000,7.0821,7.1358,6.8721,6.8721,126231,0
+DAKT.US,D,20050316,000000,6.8651,7.0687,6.8382,6.9802,122286,0
+DAKT.US,D,20050317,000000,6.8853,6.933,6.7911,6.7911,169984,0
+DAKT.US,D,20050318,000000,6.8853,7.0143,6.7161,6.933,490272,0
+DAKT.US,D,20050321,000000,6.8582,6.9127,6.7636,6.8992,151661,0
+DAKT.US,D,20050322,000000,6.8315,6.9938,6.7775,6.9738,126579,0
+DAKT.US,D,20050323,000000,6.8992,6.9738,6.7911,6.8651,124709,0
+DAKT.US,D,20050324,000000,6.9532,6.9802,6.8447,6.933,156263,0
+DAKT.US,D,20050328,000000,6.933,6.9738,6.7571,6.9465,163353,0
+DAKT.US,D,20050329,000000,6.9667,7.0548,6.9601,6.9802,132447,0
+DAKT.US,D,20050330,000000,7.0347,7.1765,6.9667,7.1632,94260,0
+DAKT.US,D,20050331,000000,7.0888,7.1564,6.9193,6.9667,203776,0
+DAKT.US,D,20050401,000000,7.0751,7.0821,6.7704,6.8178,124863,0
+DAKT.US,D,20050404,000000,6.7838,6.8721,6.73,6.7838,183527,0
+DAKT.US,D,20050405,000000,6.7096,6.7911,6.6485,6.73,179891,0
+DAKT.US,D,20050406,000000,6.8246,6.8382,6.6418,6.6621,210760,0
+DAKT.US,D,20050407,000000,6.7231,6.9193,6.6556,6.9193,181727,0
+DAKT.US,D,20050408,000000,6.8315,6.8923,6.7571,6.8787,174553,0
+DAKT.US,D,20050411,000000,6.7571,7.0007,6.7571,6.8787,143017,0
+DAKT.US,D,20050412,000000,6.9127,7.1632,6.7365,7.1564,232511,0
+DAKT.US,D,20050413,000000,7.0821,7.0821,6.8382,6.9193,120945,0
+DAKT.US,D,20050414,000000,6.9532,7.0751,6.8853,6.9127,190443,0
+DAKT.US,D,20050415,000000,6.9601,6.9601,6.6418,6.6688,118681,0
+DAKT.US,D,20050418,000000,6.7231,6.7501,6.5877,6.6212,143617,0
+DAKT.US,D,20050419,000000,6.5877,6.7571,6.5675,6.7571,102458,0
+DAKT.US,D,20050420,000000,6.7028,6.7365,6.4456,6.4456,114746,0
+DAKT.US,D,20050421,000000,6.5537,6.8651,6.5131,6.8651,127095,0
+DAKT.US,D,20050422,000000,6.7911,6.8315,6.6078,6.6893,158150,0
+DAKT.US,D,20050425,000000,6.6556,6.7231,6.6012,6.7161,145186,0
+DAKT.US,D,20050426,000000,6.6485,6.7096,6.4388,6.4658,113922,0
+DAKT.US,D,20050427,000000,6.4658,6.5811,6.3575,6.5469,113965,0
+DAKT.US,D,20050428,000000,6.5402,6.6825,6.3982,6.4251,114311,0
+DAKT.US,D,20050429,000000,6.4931,6.5675,6.31,6.5537,180806,0
+DAKT.US,D,20050502,000000,6.5198,6.9193,6.5061,6.9193,177392,0
+DAKT.US,D,20050503,000000,6.9193,7.0751,6.8582,6.9802,396178,0
+DAKT.US,D,20050504,000000,6.9398,7.1632,6.9398,7.1632,204968,0
+DAKT.US,D,20050505,000000,7.0687,7.224,7.0277,7.2039,300881,0
+DAKT.US,D,20050506,000000,7.1358,7.2374,6.9738,7.1564,203013,0
+DAKT.US,D,20050509,000000,7.1091,7.2578,6.9667,7.2578,247044,0
+DAKT.US,D,20050510,000000,7.1358,7.2309,7.1019,7.1903,126606,0
+DAKT.US,D,20050511,000000,7.1903,7.2986,7.0888,7.2986,95574,0
+DAKT.US,D,20050512,000000,7.2715,7.3931,7.2715,7.3867,238934,0
+DAKT.US,D,20050513,000000,7.285,7.3867,7.1765,7.3188,66550,0
+DAKT.US,D,20050516,000000,7.2578,7.3931,7.2374,7.3931,92546,0
+DAKT.US,D,20050517,000000,7.3053,7.3798,7.1632,7.3259,104112,0
+DAKT.US,D,20050518,000000,7.2986,7.5488,7.2986,7.5488,200742,0
+DAKT.US,D,20050519,000000,7.4951,7.6438,7.4951,7.5829,69936,0
+DAKT.US,D,20050520,000000,7.61,7.6372,7.3053,7.4814,60072,0
+DAKT.US,D,20050523,000000,7.2105,7.5287,7.1156,7.4609,585928,0
+DAKT.US,D,20050524,000000,7.2512,7.4951,7.2374,7.4814,210456,0
+DAKT.US,D,20050525,000000,7.3664,7.4001,7.285,7.3461,164331,0
+DAKT.US,D,20050526,000000,7.2986,7.3798,7.224,7.2986,132631,0
+DAKT.US,D,20050527,000000,7.224,7.427,7.224,7.3931,158903,0
+DAKT.US,D,20050531,000000,7.285,7.5287,7.285,7.4951,257606,0
+DAKT.US,D,20050601,000000,6.9802,7.1903,6.9058,7.0143,829428,0
+DAKT.US,D,20050602,000000,6.9532,7.1494,6.9532,7.1225,331853,0
+DAKT.US,D,20050603,000000,7.0548,7.0548,6.6621,6.7028,277379,0
+DAKT.US,D,20050606,000000,6.6418,6.8246,6.6418,6.7911,189346,0
+DAKT.US,D,20050607,000000,6.7704,6.8992,6.7704,6.7775,291849,0
+DAKT.US,D,20050608,000000,6.7571,6.7636,6.635,6.635,171747,0
+DAKT.US,D,20050609,000000,6.6758,6.6962,6.6078,6.6485,102023,0
+DAKT.US,D,20050610,000000,6.5877,6.6418,6.5061,6.5061,94464,0
+DAKT.US,D,20050613,000000,6.4862,6.5061,6.3033,6.3575,216104,0
+DAKT.US,D,20050614,000000,6.31,6.5811,6.256,6.5266,280181,0
+DAKT.US,D,20050615,000000,6.4862,6.5738,6.3982,6.5608,138794,0
+DAKT.US,D,20050616,000000,6.4388,6.6212,6.4116,6.5738,193785,0
+DAKT.US,D,20050617,000000,6.6212,6.6418,6.4456,6.5608,431698,0
+DAKT.US,D,20050620,000000,6.5131,6.5608,6.4388,6.4724,299439,0
+DAKT.US,D,20050621,000000,6.4388,6.6418,6.4388,6.5061,266106,0
+DAKT.US,D,20050622,000000,6.5877,6.5877,6.4456,6.5266,129070,0
+DAKT.US,D,20050623,000000,6.4931,6.5608,6.4724,6.5335,256474,0
+DAKT.US,D,20050624,000000,6.4658,6.5675,6.4046,6.4658,521057,0
+DAKT.US,D,20050627,000000,6.4522,6.5537,6.4046,6.4796,167846,0
+DAKT.US,D,20050628,000000,6.5061,6.5946,6.4388,6.4997,151530,0
+DAKT.US,D,20050629,000000,6.4997,6.5131,6.432,6.5131,136141,0
+DAKT.US,D,20050630,000000,6.4862,6.5738,6.4185,6.4388,396613,0
+DAKT.US,D,20050701,000000,6.4997,6.5335,6.3846,6.5061,257251,0
+DAKT.US,D,20050705,000000,6.4862,6.8853,6.4862,6.8853,214013,0
+DAKT.US,D,20050706,000000,6.8992,6.8992,6.6962,6.7571,158651,0
+DAKT.US,D,20050707,000000,6.6758,6.8382,6.5738,6.8382,78588,0
+DAKT.US,D,20050708,000000,6.7911,6.9193,6.6012,6.8787,117665,0
+DAKT.US,D,20050711,000000,6.8246,6.9802,6.7911,6.8721,136128,0
+DAKT.US,D,20050712,000000,6.8382,6.8382,6.6418,6.7161,227247,0
+DAKT.US,D,20050713,000000,6.6688,6.7501,6.6485,6.6825,82655,0
+DAKT.US,D,20050714,000000,6.7636,7.0687,6.7365,7.0143,258799,0
+DAKT.US,D,20050715,000000,6.9465,6.9738,6.8651,6.9261,106449,0
+DAKT.US,D,20050718,000000,6.8787,6.9667,6.7775,6.9058,104324,0
+DAKT.US,D,20050719,000000,6.9261,7.0548,6.9127,7.0548,113941,0
+DAKT.US,D,20050720,000000,7.0143,7.0687,6.9667,7.0687,98774,0
+DAKT.US,D,20050721,000000,7.0687,7.1091,7.0347,7.048,135771,0
+DAKT.US,D,20050722,000000,7.0076,7.0821,6.7571,7.0751,178997,0
+DAKT.US,D,20050725,000000,7.0412,7.0751,6.7977,6.8382,94628,0
+DAKT.US,D,20050726,000000,6.8992,7.1091,6.8382,7.0347,94416,0
+DAKT.US,D,20050727,000000,6.9872,6.9872,6.5675,6.5877,513895,0
+DAKT.US,D,20050728,000000,6.6688,6.6758,6.4388,6.5946,155636,0
+DAKT.US,D,20050729,000000,6.5946,6.6147,6.5266,6.5877,254140,0
+DAKT.US,D,20050801,000000,6.5877,6.6688,6.5469,6.5811,104803,0
+DAKT.US,D,20050802,000000,6.5402,6.6688,6.5131,6.6212,343525,0
+DAKT.US,D,20050803,000000,6.5811,6.635,6.5469,6.6147,151218,0
+DAKT.US,D,20050804,000000,6.5877,6.5877,6.4388,6.4388,162124,0
+DAKT.US,D,20050805,000000,6.4251,6.5061,6.3846,6.3912,122262,0
+DAKT.US,D,20050808,000000,6.4388,6.4388,6.1815,6.371,217236,0
+DAKT.US,D,20050809,000000,6.3982,6.7028,6.3642,6.4591,115972,0
+DAKT.US,D,20050810,000000,6.5198,6.5877,6.2761,6.4185,111919,0
+DAKT.US,D,20050811,000000,6.3846,6.5946,6.3506,6.5946,83490,0
+DAKT.US,D,20050812,000000,6.5811,6.6147,6.4388,6.4522,86659,0
+DAKT.US,D,20050815,000000,6.4862,6.5811,6.4591,6.5608,72654,0
+DAKT.US,D,20050816,000000,6.4997,6.5946,6.4116,6.5608,180156,0
+DAKT.US,D,20050817,000000,6.6758,7.0347,6.6485,6.8112,535055,0
+DAKT.US,D,20050818,000000,6.7636,6.8315,6.6621,6.6621,147582,0
+DAKT.US,D,20050819,000000,6.6556,6.8992,6.6556,6.7501,81444,0
+DAKT.US,D,20050822,000000,6.73,6.8721,6.73,6.7911,86949,0
+DAKT.US,D,20050823,000000,6.7838,6.8582,6.6893,6.8315,134564,0
+DAKT.US,D,20050824,000000,6.8112,7.0687,6.7636,6.9261,238578,0
+DAKT.US,D,20050825,000000,6.9193,6.933,6.8382,6.8651,129430,0
+DAKT.US,D,20050826,000000,6.8447,6.8992,6.8315,6.8721,162727,0
+DAKT.US,D,20050829,000000,6.8651,7.0616,6.8246,7.0616,142697,0
+DAKT.US,D,20050830,000000,7.0143,7.0143,6.9193,6.9601,71642,0
+DAKT.US,D,20050831,000000,6.9738,7.0347,6.8518,7.0347,158391,0
+DAKT.US,D,20050901,000000,6.9872,7.1564,6.9398,7.1358,215235,0
+DAKT.US,D,20050902,000000,7.1019,7.1019,6.8992,6.9465,87638,0
+DAKT.US,D,20050906,000000,6.9058,7.1903,6.9058,7.1903,261280,0
+DAKT.US,D,20050907,000000,7.1431,7.4814,7.1431,7.3053,285685,0
+DAKT.US,D,20050908,000000,7.2715,7.3053,7.2039,7.2647,97847,0
+DAKT.US,D,20050909,000000,7.2174,7.434,7.2174,7.4001,143966,0
+DAKT.US,D,20050912,000000,7.3259,7.4001,7.2105,7.3527,114034,0
+DAKT.US,D,20050913,000000,7.2986,7.3732,7.2578,7.2986,96474,0
+DAKT.US,D,20050914,000000,7.285,7.3664,7.285,7.3053,135587,0
+DAKT.US,D,20050915,000000,7.3122,7.4001,7.2309,7.3595,112721,0
+DAKT.US,D,20050916,000000,7.4001,7.4814,7.3931,7.434,535091,0
+DAKT.US,D,20050919,000000,7.4136,7.4814,7.3527,7.3664,69680,0
+DAKT.US,D,20050920,000000,7.3392,7.3664,7.2374,7.2578,153549,0
+DAKT.US,D,20050921,000000,7.2374,7.2578,7.1091,7.1225,181521,0
+DAKT.US,D,20050922,000000,7.0888,7.2578,7.0888,7.1564,116563,0
+DAKT.US,D,20050923,000000,7.1494,7.1835,7.0888,7.1494,110707,0
+DAKT.US,D,20050926,000000,7.1494,7.2309,7.0821,7.2105,82451,0
+DAKT.US,D,20050927,000000,7.2309,7.6907,7.1564,7.5558,588294,0
+DAKT.US,D,20050928,000000,7.5626,7.8068,7.5626,7.6438,415816,0
+DAKT.US,D,20050929,000000,7.6372,7.7526,7.5963,7.7526,193866,0
+DAKT.US,D,20050930,000000,7.7454,7.7722,7.5829,7.7184,177083,0
+DAKT.US,D,20051003,000000,7.6233,7.7385,7.5963,7.61,203013,0
+DAKT.US,D,20051004,000000,7.6034,7.6907,7.468,7.4747,169773,0
+DAKT.US,D,20051005,000000,7.434,7.5152,7.3053,7.3122,130677,0
+DAKT.US,D,20051006,000000,7.285,7.3931,7.0548,7.1494,247858,0
+DAKT.US,D,20051007,000000,7.1765,7.3188,7.1765,7.2986,215064,0
+DAKT.US,D,20051010,000000,7.2715,7.3325,7.1156,7.1564,84034,0
+DAKT.US,D,20051011,000000,7.1431,7.1699,6.8853,6.8853,222574,0
+DAKT.US,D,20051012,000000,6.8518,7.224,6.8518,7.1835,525548,0
+DAKT.US,D,20051013,000000,7.1494,7.3122,7.0821,7.2174,134601,0
+DAKT.US,D,20051014,000000,7.3122,7.3122,7.0412,7.1494,277889,0
+DAKT.US,D,20051017,000000,7.1091,7.2309,7.0277,7.1765,109057,0
+DAKT.US,D,20051018,000000,7.1291,7.2039,6.7571,6.9738,168956,0
+DAKT.US,D,20051019,000000,6.9465,7.2578,6.8382,7.2512,111468,0
+DAKT.US,D,20051020,000000,7.2039,7.285,6.9601,7.0209,71326,0
+DAKT.US,D,20051021,000000,6.9872,7.1019,6.9601,6.9938,116534,0
+DAKT.US,D,20051024,000000,7.0143,7.1291,6.9872,7.1225,90338,0
+DAKT.US,D,20051025,000000,7.0687,7.1431,6.9398,7.1019,51336,0
+DAKT.US,D,20051026,000000,6.9261,7.0143,6.9261,6.9532,65892,0
+DAKT.US,D,20051027,000000,6.9802,6.9802,6.6078,6.6418,136773,0
+DAKT.US,D,20051028,000000,6.7161,6.8651,6.6418,6.8651,245002,0
+DAKT.US,D,20051031,000000,6.8721,6.9802,6.8721,6.9532,125111,0
+DAKT.US,D,20051101,000000,6.9667,7.0412,6.8447,6.9532,91317,0
+DAKT.US,D,20051102,000000,6.9872,7.0821,6.9532,7.0821,55382,0
+DAKT.US,D,20051103,000000,7.0687,7.224,7.0209,7.1019,132967,0
+DAKT.US,D,20051104,000000,7.1019,7.1835,7.0548,7.1358,110624,0
+DAKT.US,D,20051107,000000,7.0888,7.3053,7.0888,7.2715,227068,0
+DAKT.US,D,20051108,000000,7.224,7.3325,7.1969,7.3325,228946,0
+DAKT.US,D,20051109,000000,7.3527,7.4951,7.224,7.4136,218337,0
+DAKT.US,D,20051110,000000,7.4136,7.4747,7.2578,7.4609,93290,0
+DAKT.US,D,20051111,000000,7.4001,7.5558,7.4001,7.5083,52787,0
+DAKT.US,D,20051114,000000,7.434,7.6372,7.4068,7.6372,295964,0
+DAKT.US,D,20051115,000000,7.5963,7.61,7.3527,7.5829,241150,0
+DAKT.US,D,20051116,000000,7.8807,8.6113,7.8544,8.5306,1330013,0
+DAKT.US,D,20051117,000000,8.4554,9.0501,8.4428,8.8277,1303621,0
+DAKT.US,D,20051118,000000,8.8929,8.8929,8.6113,8.6864,401676,0
+DAKT.US,D,20051121,000000,8.6257,8.849,8.5935,8.8085,329972,0
+DAKT.US,D,20051122,000000,8.7403,8.7485,8.579,8.6864,402143,0
+DAKT.US,D,20051123,000000,8.6257,8.7873,8.5493,8.5565,368573,0
+DAKT.US,D,20051125,000000,8.5565,8.5718,8.4554,8.5565,138097,0
+DAKT.US,D,20051128,000000,8.4766,8.5935,8.2791,8.5036,389234,0
+DAKT.US,D,20051129,000000,8.5261,8.6521,8.4697,8.6186,280482,0
+DAKT.US,D,20051130,000000,8.5645,8.756,8.5645,8.7203,364412,0
+DAKT.US,D,20051201,000000,8.6521,9.1353,8.6521,9.1016,802843,0
+DAKT.US,D,20051202,000000,9.0388,9.1016,8.8621,9.0126,330530,0
+DAKT.US,D,20051205,000000,8.7679,8.7946,8.6585,8.693,287584,0
+DAKT.US,D,20051206,000000,8.6864,8.9106,8.6812,8.7267,202523,0
+DAKT.US,D,20051207,000000,8.693,8.7679,8.6657,8.6737,218527,0
+DAKT.US,D,20051208,000000,8.6521,9.0388,8.6521,8.9481,419298,0
+DAKT.US,D,20051209,000000,8.971,9.1659,8.9358,9.0454,521775,0
+DAKT.US,D,20051212,000000,9.112,9.1553,8.8419,8.9481,248642,0
+DAKT.US,D,20051213,000000,8.8854,9.3913,8.8854,9.2998,374482,0
+DAKT.US,D,20051214,000000,9.2832,9.553,9.2832,9.358,371293,0
+DAKT.US,D,20051215,000000,9.2832,9.2998,8.9777,9.1016,322765,0
+DAKT.US,D,20051216,000000,9.0788,9.3865,9.0249,9.3076,623197,0
+DAKT.US,D,20051219,000000,9.3786,9.3865,9.0059,9.1266,336950,0
+DAKT.US,D,20051220,000000,9.0454,9.228,9.0454,9.1727,231347,0
+DAKT.US,D,20051221,000000,9.1353,9.2057,8.8975,9.0788,213678,0
+DAKT.US,D,20051222,000000,9.0388,9.4448,9.0388,9.4448,330319,0
+DAKT.US,D,20051223,000000,9.4874,9.912,9.4805,9.803,377728,0
+DAKT.US,D,20051227,000000,9.756,9.811,9.2057,9.43,340467,0
+DAKT.US,D,20051228,000000,9.3727,9.683,9.2764,9.655,210845,0
+DAKT.US,D,20051229,000000,9.594,9.594,9.3648,9.511,224293,0
+DAKT.US,D,20051230,000000,9.4577,9.655,9.3727,9.511,208545,0
+DAKT.US,D,20060103,000000,9.4577,9.533,9.2136,9.2426,274179,0
+DAKT.US,D,20060104,000000,9.1989,9.778,9.1989,9.695,307908,0
+DAKT.US,D,20060105,000000,9.655,10.014,9.4805,9.942,396782,0
+DAKT.US,D,20060106,000000,9.877,10.283,9.877,10.196,308815,0
+DAKT.US,D,20060109,000000,10.17,10.36,10.068,10.252,244291,0
+DAKT.US,D,20060110,000000,10.128,10.208,9.994,10.103,241035,0
+DAKT.US,D,20060111,000000,10.072,10.17,10.068,10.137,264135,0
+DAKT.US,D,20060112,000000,10.149,10.149,9.912,10.054,170250,0
+DAKT.US,D,20060113,000000,10.02,10.117,9.935,9.994,202375,0
+DAKT.US,D,20060117,000000,9.971,10.028,9.858,9.946,389846,0
+DAKT.US,D,20060118,000000,9.83,9.971,9.778,9.953,142170,0
+DAKT.US,D,20060119,000000,9.971,10.346,9.912,10.311,191063,0
+DAKT.US,D,20060120,000000,10.36,10.36,10.014,10.068,158470,0
+DAKT.US,D,20060123,000000,10.128,10.19,9.851,9.927,122757,0
+DAKT.US,D,20060124,000000,9.912,10.446,9.893,10.433,228523,0
+DAKT.US,D,20060125,000000,10.385,10.467,10.054,10.108,299007,0
+DAKT.US,D,20060126,000000,10.137,10.216,10.103,10.137,204546,0
+DAKT.US,D,20060127,000000,10.137,10.276,10.068,10.143,134418,0
+DAKT.US,D,20060130,000000,10.117,10.137,9.927,9.994,299352,0
+DAKT.US,D,20060131,000000,9.978,10.103,9.736,9.778,363354,0
+DAKT.US,D,20060201,000000,9.729,9.785,9.56,9.715,183321,0
+DAKT.US,D,20060202,000000,9.64,9.771,9.4656,9.756,166826,0
+DAKT.US,D,20060203,000000,9.721,9.864,9.573,9.858,137244,0
+DAKT.US,D,20060206,000000,9.919,9.953,9.689,9.818,181291,0
+DAKT.US,D,20060207,000000,9.744,10.008,9.676,9.953,232778,0
+DAKT.US,D,20060208,000000,9.971,10.17,9.942,9.958,455071,0
+DAKT.US,D,20060209,000000,10.048,10.048,9.851,9.87,126788,0
+DAKT.US,D,20060210,000000,9.893,9.893,9.744,9.836,143624,0
+DAKT.US,D,20060213,000000,9.749,9.83,8.9777,9.0388,573073,0
+DAKT.US,D,20060214,000000,9.0388,9.62,8.9163,9.4379,260503,0
+DAKT.US,D,20060215,000000,9.978,10.92,9.87,10.616,1604456,0
+DAKT.US,D,20060216,000000,10.616,10.981,10.616,10.908,484108,0
+DAKT.US,D,20060217,000000,10.92,10.928,10.57,10.648,481148,0
+DAKT.US,D,20060221,000000,10.742,11.546,10.588,11.463,969274,0
+DAKT.US,D,20060222,000000,11.449,11.816,11.274,11.546,1175396,0
+DAKT.US,D,20060223,000000,11.442,11.583,11.417,11.475,345038,0
+DAKT.US,D,20060224,000000,11.435,11.713,11.423,11.653,375128,0
+DAKT.US,D,20060227,000000,11.667,11.753,11.571,11.591,254378,0
+DAKT.US,D,20060228,000000,11.551,11.591,11.334,11.403,188070,0
+DAKT.US,D,20060301,000000,11.358,11.516,11.151,11.342,372678,0
+DAKT.US,D,20060302,000000,11.365,11.487,11.251,11.487,241558,0
+DAKT.US,D,20060303,000000,11.365,11.395,11.259,11.259,218072,0
+DAKT.US,D,20060306,000000,11.266,11.395,11.187,11.288,351448,0
+DAKT.US,D,20060307,000000,11.259,11.38,11.198,11.296,262376,0
+DAKT.US,D,20060308,000000,11.266,11.516,11.23,11.494,280930,0
+DAKT.US,D,20060309,000000,11.583,11.938,11.503,11.91,1044957,0
+DAKT.US,D,20060310,000000,11.944,12.146,11.862,12.146,343493,0
+DAKT.US,D,20060313,000000,12.181,12.311,12.161,12.311,446618,0
+DAKT.US,D,20060314,000000,12.318,12.513,12.232,12.355,578143,0
+DAKT.US,D,20060315,000000,12.323,12.484,12.275,12.425,339559,0
+DAKT.US,D,20060316,000000,12.442,12.587,12.378,12.498,376125,0
+DAKT.US,D,20060317,000000,12.535,12.587,12.355,12.541,550270,0
+DAKT.US,D,20060320,000000,12.491,12.842,12.491,12.692,402818,0
+DAKT.US,D,20060321,000000,12.707,12.707,12.032,12.105,557574,0
+DAKT.US,D,20060322,000000,12.002,12.484,11.982,12.382,550165,0
+DAKT.US,D,20060323,000000,12.389,12.463,12.154,12.363,207218,0
+DAKT.US,D,20060324,000000,12.419,12.683,12.289,12.662,244386,0
+DAKT.US,D,20060327,000000,12.668,12.683,12.009,12.202,365085,0
+DAKT.US,D,20060328,000000,12.105,12.215,11.747,11.81,328473,0
+DAKT.US,D,20060329,000000,11.803,12.196,11.516,11.982,876453,0
+DAKT.US,D,20060330,000000,12.04,12.146,11.692,11.78,540597,0
+DAKT.US,D,20060331,000000,11.841,11.874,11.551,11.747,224728,0
+DAKT.US,D,20060403,000000,11.713,12.105,11.7,11.969,562856,0
+DAKT.US,D,20060404,000000,11.958,12.546,11.896,12.513,744066,0
+DAKT.US,D,20060405,000000,12.552,12.627,12.098,12.355,403452,0
+DAKT.US,D,20060406,000000,12.389,12.62,12.318,12.565,353830,0
+DAKT.US,D,20060407,000000,12.627,12.627,12.363,12.484,497534,0
+DAKT.US,D,20060410,000000,12.535,12.535,12.34,12.491,335257,0
+DAKT.US,D,20060411,000000,12.552,12.552,12.017,12.161,456355,0
+DAKT.US,D,20060412,000000,12.311,12.311,11.969,12.189,241696,0
+DAKT.US,D,20060413,000000,12.173,12.454,12.047,12.323,130062,0
+DAKT.US,D,20060417,000000,12.289,12.318,11.969,12.118,131915,0
+DAKT.US,D,20060418,000000,12.196,12.433,12.04,12.425,188759,0
+DAKT.US,D,20060419,000000,12.477,12.477,12.002,12.311,290009,0
+DAKT.US,D,20060420,000000,12.327,12.363,11.969,12.34,218203,0
+DAKT.US,D,20060421,000000,12.463,12.552,12.215,12.519,295025,0
+DAKT.US,D,20060424,000000,12.552,12.552,12.139,12.232,260129,0
+DAKT.US,D,20060425,000000,12.318,12.454,12.112,12.425,293602,0
+DAKT.US,D,20060426,000000,12.484,13.691,12.449,13.019,1616248,0
+DAKT.US,D,20060427,000000,13.026,13.102,12.627,12.647,578131,0
+DAKT.US,D,20060428,000000,12.647,12.865,12.491,12.62,177184,0
+DAKT.US,D,20060501,000000,12.535,12.789,12.454,12.668,376985,0
+DAKT.US,D,20060502,000000,12.647,12.924,12.634,12.887,370431,0
+DAKT.US,D,20060503,000000,12.924,12.924,12.668,12.865,142987,0
+DAKT.US,D,20060504,000000,12.903,13.604,12.903,13.439,345395,0
+DAKT.US,D,20060505,000000,13.515,13.712,13.195,13.337,379698,0
+DAKT.US,D,20060508,000000,13.304,13.635,13.19,13.5,187830,0
+DAKT.US,D,20060509,000000,13.5,14.662,13.5,13.851,759151,0
+DAKT.US,D,20060510,000000,13.195,13.657,12.936,13.56,771677,0
+DAKT.US,D,20060511,000000,13.52,13.52,13.142,13.337,485218,0
+DAKT.US,D,20060512,000000,13.352,13.352,13.115,13.195,378709,0
+DAKT.US,D,20060515,000000,13.115,13.379,13.072,13.209,435318,0
+DAKT.US,D,20060516,000000,13.278,13.5,13.115,13.395,267741,0
+DAKT.US,D,20060517,000000,13.292,13.322,12.809,12.872,474438,0
+DAKT.US,D,20060518,000000,12.903,12.95,12.62,12.62,400068,0
+DAKT.US,D,20060519,000000,12.627,12.771,12.389,12.699,434099,0
+DAKT.US,D,20060522,000000,12.647,12.668,12.196,12.371,476677,0
+DAKT.US,D,20060523,000000,12.579,13.121,12.565,13.034,620688,0
+DAKT.US,D,20060524,000000,13.581,14.313,13.46,14.271,2119613,0
+DAKT.US,D,20060525,000000,14.326,14.535,14.035,14.535,1565126,0
+DAKT.US,D,20060526,000000,15.22,15.491,14.662,15.383,2041697,0
+DAKT.US,D,20060530,000000,15.45,15.824,15.005,15.037,1730289,0
+DAKT.US,D,20060531,000000,15.018,15.396,15.018,15.329,1026625,0
+DAKT.US,D,20060601,000000,15.364,15.694,15.321,15.694,705851,0
+DAKT.US,D,20060602,000000,15.842,16.317,15.767,16.004,1090591,0
+DAKT.US,D,20060605,000000,16.086,16.262,15.565,15.599,887285,0
+DAKT.US,D,20060606,000000,15.7,15.809,15.443,15.593,660825,0
+DAKT.US,D,20060607,000000,15.557,17.001,15.557,16.114,1838541,0
+DAKT.US,D,20060608,000000,16.195,16.526,15.334,16.08,1516041,0
+DAKT.US,D,20060609,000000,16.127,16.442,16.01,16.094,665885,0
+DAKT.US,D,20060612,000000,16.251,16.251,15.145,15.145,1223536,0
+DAKT.US,D,20060613,000000,15.126,15.179,14.542,14.752,1121699,0
+DAKT.US,D,20060614,000000,14.712,15.106,14.32,15.09,834235,0
+DAKT.US,D,20060615,000000,15.235,15.749,15.22,15.68,1044157,0
+DAKT.US,D,20060616,000000,15.68,16.025,15.68,15.996,1296212,0
+DAKT.US,D,20060619,000000,16.094,16.208,15.661,15.924,622813,0
+DAKT.US,D,20060620,000000,15.924,16.004,15.802,15.898,367052,0
+DAKT.US,D,20060621,000000,15.824,17.217,15.767,17.217,1775410,0
+DAKT.US,D,20060622,000000,17.307,17.638,16.594,17.001,1422341,0
+DAKT.US,D,20060623,000000,17.135,17.468,16.114,16.945,1270416,0
+DAKT.US,D,20060626,000000,17.217,17.372,16.541,17.249,939924,0
+DAKT.US,D,20060627,000000,17.372,17.629,17.102,17.386,941831,0
+DAKT.US,D,20060628,000000,17.487,18.151,17.386,17.822,1130598,0
+DAKT.US,D,20060629,000000,17.878,18.337,17.872,18.118,1130127,0
+DAKT.US,D,20060630,000000,18.374,18.822,18.272,18.579,2349630,0
+DAKT.US,D,20060703,000000,18.797,19.403,18.728,19.329,840601,0
+DAKT.US,D,20060705,000000,19.146,19.329,18.171,18.681,935242,0
+DAKT.US,D,20060706,000000,18.984,19.425,18.401,18.625,941637,0
+DAKT.US,D,20060707,000000,18.69,18.781,18.165,18.212,884328,0
+DAKT.US,D,20060710,000000,18.212,18.279,17.223,17.969,1099140,0
+DAKT.US,D,20060711,000000,17.806,18.098,17.343,18.001,1001392,0
+DAKT.US,D,20060712,000000,18.118,18.579,17.886,17.901,719685,0
+DAKT.US,D,20060713,000000,17.537,17.665,16.168,16.384,2458856,0
+DAKT.US,D,20060714,000000,16.384,17.042,16.107,16.763,1174871,0
+DAKT.US,D,20060717,000000,16.609,17.23,16.256,16.555,946140,0
+DAKT.US,D,20060718,000000,16.635,17.365,16.635,17.321,852060,0
+DAKT.US,D,20060719,000000,17.372,18.816,17.372,18.69,1794180,0
+DAKT.US,D,20060720,000000,18.827,18.93,18.023,18.22,1649936,0
+DAKT.US,D,20060721,000000,18.22,18.322,17.493,17.719,795921,0
+DAKT.US,D,20060724,000000,17.793,18.797,17.766,18.741,1001671,0
+DAKT.US,D,20060725,000000,18.797,19.601,18.698,19.241,900433,0
+DAKT.US,D,20060726,000000,19.249,19.35,18.212,18.445,1226521,0
+DAKT.US,D,20060727,000000,18.445,18.971,17.343,17.455,1151174,0
+DAKT.US,D,20060728,000000,17.493,17.969,16.921,17.894,1049374,0
+DAKT.US,D,20060731,000000,17.886,18.205,17.629,18.111,617965,0
+DAKT.US,D,20060801,000000,18.051,18.098,17.483,17.679,696078,0
+DAKT.US,D,20060802,000000,17.705,18.389,17.705,17.894,565630,0
+DAKT.US,D,20060803,000000,17.799,18.567,17.623,18.242,550504,0
+DAKT.US,D,20060804,000000,18.464,18.788,17.814,18.132,628391,0
+DAKT.US,D,20060807,000000,18.125,18.329,17.692,18.023,475834,0
+DAKT.US,D,20060808,000000,18.125,18.496,17.638,17.751,491719,0
+DAKT.US,D,20060809,000000,17.969,18.445,17.843,18.111,689263,0
+DAKT.US,D,20060810,000000,18.023,19.268,17.638,18.936,1316789,0
+DAKT.US,D,20060811,000000,18.95,18.95,18.268,18.268,513107,0
+DAKT.US,D,20060814,000000,18.567,19.926,18.567,18.897,1284237,0
+DAKT.US,D,20060815,000000,19.425,20.043,18.855,19.935,1478406,0
+DAKT.US,D,20060816,000000,15.126,15.294,14.03,14.412,20432443,0
+DAKT.US,D,20060817,000000,14.74,15.275,14.572,14.637,4866004,0
+DAKT.US,D,20060818,000000,14.572,14.862,14.572,14.718,1538731,0
+DAKT.US,D,20060821,000000,14.597,14.637,14.131,14.326,1477523,0
+DAKT.US,D,20060822,000000,14.262,14.448,14.255,14.383,814789,0
+DAKT.US,D,20060823,000000,14.241,14.47,14.048,14.262,708494,0
+DAKT.US,D,20060824,000000,14.376,14.427,14.042,14.081,860394,0
+DAKT.US,D,20060825,000000,13.995,13.995,13.094,13.337,1877623,0
+DAKT.US,D,20060828,000000,13.292,13.712,13.292,13.515,1022658,0
+DAKT.US,D,20060829,000000,13.623,13.8,13.535,13.772,729642,0
+DAKT.US,D,20060830,000000,13.742,14.03,13.67,13.717,852280,0
+DAKT.US,D,20060831,000000,13.712,13.8,13.395,13.431,1001663,0
+DAKT.US,D,20060901,000000,13.451,13.691,13.407,13.474,518425,0
+DAKT.US,D,20060905,000000,13.617,13.617,13.019,13.286,715071,0
+DAKT.US,D,20060906,000000,13.195,13.772,13.19,13.717,1210025,0
+DAKT.US,D,20060907,000000,13.604,13.887,13.317,13.451,852044,0
+DAKT.US,D,20060908,000000,13.446,13.779,13.322,13.371,609529,0
+DAKT.US,D,20060911,000000,13.292,13.418,12.758,12.993,560930,0
+DAKT.US,D,20060912,000000,12.936,13.322,12.803,13.304,497252,0
+DAKT.US,D,20060913,000000,13.352,13.352,13.008,13.202,498164,0
+DAKT.US,D,20060914,000000,13.102,13.126,12.894,12.93,509086,0
+DAKT.US,D,20060915,000000,13.026,13.317,12.93,13.202,1002872,0
+DAKT.US,D,20060918,000000,13.126,13.617,13.126,13.52,688711,0
+DAKT.US,D,20060919,000000,13.567,13.581,12.958,13.019,916016,0
+DAKT.US,D,20060920,000000,13.176,13.371,12.936,13.026,699016,0
+DAKT.US,D,20060921,000000,12.986,13.019,12.653,12.683,894654,0
+DAKT.US,D,20060922,000000,12.647,12.675,11.789,12.047,1660956,0
+DAKT.US,D,20060925,000000,11.944,12.605,11.822,12.437,1017931,0
+DAKT.US,D,20060926,000000,12.449,12.643,12.167,12.643,829536,0
+DAKT.US,D,20060927,000000,12.668,13.222,12.579,13.115,969125,0
+DAKT.US,D,20060928,000000,13.109,13.914,13.059,13.851,1325610,0
+DAKT.US,D,20060929,000000,13.851,13.933,13.312,13.317,870779,0
+DAKT.US,D,20061002,000000,13.241,13.726,12.974,13.041,569368,0
+DAKT.US,D,20061003,000000,12.944,13.158,12.821,12.93,791858,0
+DAKT.US,D,20061004,000000,12.835,13.541,12.821,13.5,428542,0
+DAKT.US,D,20061005,000000,13.554,13.995,13.431,13.995,609054,0
+DAKT.US,D,20061006,000000,13.995,14.556,13.857,14.484,1447874,0
+DAKT.US,D,20061009,000000,14.509,14.611,14.203,14.291,823153,0
+DAKT.US,D,20061010,000000,14.376,14.412,13.953,14.155,1300607,0
+DAKT.US,D,20061011,000000,14.048,14.304,13.98,14.139,622294,0
+DAKT.US,D,20061012,000000,14.304,14.4,14.035,14.061,553854,0
+DAKT.US,D,20061013,000000,14.03,14.189,13.927,14.002,710783,0
+DAKT.US,D,20061016,000000,14.048,14.348,14.002,14.168,351583,0
+DAKT.US,D,20061017,000000,14.035,14.035,13.726,13.94,533243,0
+DAKT.US,D,20061018,000000,14.011,14.168,13.734,13.806,481990,0
+DAKT.US,D,20061019,000000,13.866,14.462,13.837,14.427,504857,0
+DAKT.US,D,20061020,000000,14.501,14.509,14.023,14.211,505636,0
+DAKT.US,D,20061023,000000,14.155,14.383,13.966,14.168,277462,0
+DAKT.US,D,20061024,000000,14.155,14.55,14.155,14.218,260305,0
+DAKT.US,D,20061025,000000,14.267,14.602,14.227,14.579,334182,0
+DAKT.US,D,20061026,000000,14.662,15.07,14.55,15.031,511590,0
+DAKT.US,D,20061027,000000,15.031,15.497,14.908,15.106,635667,0
+DAKT.US,D,20061030,000000,15.12,15.126,14.712,15.018,372832,0
+DAKT.US,D,20061031,000000,15.075,15.423,15.063,15.261,543025,0
+DAKT.US,D,20061101,000000,15.165,15.443,14.521,14.535,644247,0
+DAKT.US,D,20061102,000000,14.579,15.106,14.462,14.883,428055,0
+DAKT.US,D,20061103,000000,15.005,15.246,14.935,15.026,305819,0
+DAKT.US,D,20061106,000000,15.145,15.411,15.12,15.375,455244,0
+DAKT.US,D,20061107,000000,15.416,15.68,15.22,15.673,488851,0
+DAKT.US,D,20061108,000000,15.668,15.876,15.315,15.863,761070,0
+DAKT.US,D,20061109,000000,16.086,17.056,16.025,16.534,1280173,0
+DAKT.US,D,20061110,000000,16.534,16.957,16.493,16.957,618155,0
+DAKT.US,D,20061113,000000,17.056,17.365,16.893,17.264,676176,0
+DAKT.US,D,20061114,000000,17.332,17.372,16.776,17.164,967535,0
+DAKT.US,D,20061115,000000,20.981,22.593,20.493,21.626,7108620,0
+DAKT.US,D,20061116,000000,21.626,22.377,21.468,21.597,1606854,0
+DAKT.US,D,20061117,000000,21.232,21.712,20.965,21.639,1031245,0
+DAKT.US,D,20061120,000000,21.546,22.836,21.539,22.77,1464437,0
+DAKT.US,D,20061121,000000,22.77,24.28,22.77,24.28,1571533,0
+DAKT.US,D,20061122,000000,24.291,25.004,23.969,24.075,1686250,0
+DAKT.US,D,20061124,000000,24.069,24.426,23.848,23.983,430268,0
+DAKT.US,D,20061127,000000,23.913,23.913,22.694,22.762,1510755,0
+DAKT.US,D,20061128,000000,22.661,23.176,22.558,23.14,739015,0
+DAKT.US,D,20061129,000000,23.44,23.832,23.29,23.717,649011,0
+DAKT.US,D,20061130,000000,23.832,23.832,23.161,23.283,660414,0
+DAKT.US,D,20061201,000000,23.304,23.331,22.593,23.094,801067,0
+DAKT.US,D,20061204,000000,23.25,25.157,23.25,24.674,2009747,0
+DAKT.US,D,20061205,000000,24.795,24.825,24.152,24.451,761594,0
+DAKT.US,D,20061206,000000,24.492,24.743,24.252,24.266,672062,0
+DAKT.US,D,20061207,000000,24.334,24.451,23.976,23.983,466879,0
+DAKT.US,D,20061208,000000,23.872,24.743,23.757,24.521,471935,0
+DAKT.US,D,20061211,000000,24.602,24.651,23.513,23.75,1255423,0
+DAKT.US,D,20061212,000000,24.795,24.996,23.933,24.204,2333996,0
+DAKT.US,D,20061213,000000,24.457,24.63,23.813,24.009,894835,0
+DAKT.US,D,20061214,000000,24.131,25.776,24.075,25.397,1736496,0
+DAKT.US,D,20061215,000000,25.626,25.667,24.694,24.694,1680146,0
+DAKT.US,D,20061218,000000,25.03,25.39,24.386,24.484,870384,0
+DAKT.US,D,20061219,000000,24.457,24.579,23.848,24.055,832735,0
+DAKT.US,D,20061220,000000,24.035,24.917,24.028,24.138,580840,0
+DAKT.US,D,20061221,000000,24.182,24.327,23.268,23.425,812449,0
+DAKT.US,D,20061222,000000,23.513,23.513,22.89,23.258,619103,0
+DAKT.US,D,20061226,000000,23.21,23.705,23.169,23.528,400744,0
+DAKT.US,D,20061227,000000,23.616,24.197,23.581,24.158,355179,0
+DAKT.US,D,20061228,000000,24.158,24.158,23.705,23.899,425580,0
+DAKT.US,D,20061229,000000,23.947,24.096,23.487,23.717,561171,0
+DAKT.US,D,20070103,000000,23.892,23.899,22.674,23.116,1196314,0
+DAKT.US,D,20070104,000000,23.041,23.041,22.271,22.762,802720,0
+DAKT.US,D,20070105,000000,22.554,22.7,22.309,22.464,769172,0
+DAKT.US,D,20070108,000000,22.519,22.95,22.456,22.836,842414,0
+DAKT.US,D,20070109,000000,22.896,23.005,22.226,22.539,669112,0
+DAKT.US,D,20070110,000000,22.526,22.661,22.091,22.572,1030615,0
+DAKT.US,D,20070111,000000,22.579,23.616,22.083,23.46,1275651,0
+DAKT.US,D,20070112,000000,23.547,24.069,23.492,23.969,942529,0
+DAKT.US,D,20070116,000000,24.009,24.028,23.216,23.492,787341,0
+DAKT.US,D,20070117,000000,23.412,23.492,22.857,23.203,932502,0
+DAKT.US,D,20070118,000000,23.054,23.161,22.187,22.295,660798,0
+DAKT.US,D,20070119,000000,22.226,22.341,21.968,22.167,695728,0
+DAKT.US,D,20070122,000000,22.14,22.154,21.368,21.639,755928,0
+DAKT.US,D,20070123,000000,21.448,22.593,21.448,22.477,1070224,0
+DAKT.US,D,20070124,000000,22.526,23.398,22.526,23.338,725431,0
+DAKT.US,D,20070125,000000,23.384,23.453,22.406,22.682,1460066,0
+DAKT.US,D,20070126,000000,22.694,22.927,22.076,22.471,522849,0
+DAKT.US,D,20070129,000000,22.37,22.72,22.161,22.614,493707,0
+DAKT.US,D,20070130,000000,22.645,22.645,21.943,22.045,698839,0
+DAKT.US,D,20070131,000000,22.106,22.547,21.626,22.249,958658,0
+DAKT.US,D,20070201,000000,22.356,22.464,21.855,22.167,734674,0
+DAKT.US,D,20070202,000000,22.271,22.645,22.059,22.187,614111,0
+DAKT.US,D,20070205,000000,22.113,22.896,21.687,22.645,724942,0
+DAKT.US,D,20070206,000000,22.836,23.717,22.774,23.616,1226180,0
+DAKT.US,D,20070207,000000,23.731,24.266,23.521,24.019,894586,0
+DAKT.US,D,20070208,000000,24.019,24.399,23.662,24.063,602784,0
+DAKT.US,D,20070209,000000,24.096,24.138,23.425,23.555,795678,0
+DAKT.US,D,20070212,000000,24.138,25.423,23.848,24.955,1835826,0
+DAKT.US,D,20070213,000000,25.098,25.098,24.391,24.512,1320873,0
+DAKT.US,D,20070214,000000,18.567,19.596,18.179,19.364,16724896,0
+DAKT.US,D,20070215,000000,19.486,19.49,18.666,18.869,3813862,0
+DAKT.US,D,20070216,000000,18.827,19.182,18.695,19.079,2160800,0
+DAKT.US,D,20070220,000000,19.058,19.114,18.773,18.897,2135476,0
+DAKT.US,D,20070221,000000,18.841,19.159,18.747,18.963,1363712,0
+DAKT.US,D,20070222,000000,19.032,19.208,18.862,18.862,1500668,0
+DAKT.US,D,20070223,000000,18.884,18.884,17.923,18.254,2420347,0
+DAKT.US,D,20070226,000000,18.268,18.489,17.986,18.111,1533442,0
+DAKT.US,D,20070227,000000,17.923,17.923,17.372,17.5,1889425,0
+DAKT.US,D,20070228,000000,17.475,17.507,16.805,17.164,2423511,0
+DAKT.US,D,20070301,000000,16.982,17.089,16.317,16.82,1916323,0
+DAKT.US,D,20070302,000000,16.763,17.116,16.731,16.842,1663263,0
+DAKT.US,D,20070305,000000,16.594,16.763,15.687,15.721,2436097,0
+DAKT.US,D,20070306,000000,15.972,16.228,15.728,16.066,2350168,0
+DAKT.US,D,20070307,000000,16.236,16.723,16.188,16.38,2366242,0
+DAKT.US,D,20070308,000000,16.783,16.838,15.972,16.004,1975187,0
+DAKT.US,D,20070309,000000,16.122,16.29,15.991,16.29,1328569,0
+DAKT.US,D,20070312,000000,16.188,16.42,15.98,16.243,1267196,0
+DAKT.US,D,20070313,000000,16.127,16.335,15.68,15.781,1071002,0
+DAKT.US,D,20070314,000000,15.694,15.883,15.308,15.749,1054662,0
+DAKT.US,D,20070315,000000,15.707,16.017,15.612,15.802,815917,0
+DAKT.US,D,20070316,000000,15.797,15.87,15.428,15.749,1031994,0
+DAKT.US,D,20070319,000000,15.856,15.916,15.767,15.831,806531,0
+DAKT.US,D,20070320,000000,15.797,15.837,15.55,15.707,591736,0
+DAKT.US,D,20070321,000000,15.831,16.982,15.831,16.758,2030886,0
+DAKT.US,D,20070322,000000,16.85,17.455,16.797,17.074,2163209,0
+DAKT.US,D,20070323,000000,17.035,17.372,17.035,17.314,921159,0
+DAKT.US,D,20070326,000000,17.314,17.5,17.172,17.378,1328685,0
+DAKT.US,D,20070327,000000,17.292,17.428,16.842,16.893,793155,0
+DAKT.US,D,20070328,000000,16.9,17.172,16.858,16.994,1045784,0
+DAKT.US,D,20070329,000000,17.205,17.462,16.951,17.321,1004694,0
+DAKT.US,D,20070330,000000,17.3,17.698,17.198,17.659,962800,0
+DAKT.US,D,20070402,000000,17.679,17.878,17.537,17.814,1039950,0
+DAKT.US,D,20070403,000000,17.859,17.986,17.758,17.853,1109887,0
+DAKT.US,D,20070404,000000,17.859,18.132,17.827,18.023,1236212,0
+DAKT.US,D,20070405,000000,18.051,18.098,17.908,17.964,1028230,0
+DAKT.US,D,20070409,000000,14.412,14.611,13.914,14.248,9693853,0
+DAKT.US,D,20070410,000000,14.218,14.694,14.096,14.542,3194502,0
+DAKT.US,D,20070411,000000,14.611,14.956,14.326,14.808,2668685,0
+DAKT.US,D,20070412,000000,14.862,15.126,14.718,15.12,1292585,0
+DAKT.US,D,20070413,000000,15.051,15.416,14.942,15.301,1835309,0
+DAKT.US,D,20070416,000000,15.396,15.721,15.261,15.673,1028842,0
+DAKT.US,D,20070417,000000,15.661,15.809,15.478,15.634,1033972,0
+DAKT.US,D,20070418,000000,15.537,15.714,15.261,15.512,995580,0
+DAKT.US,D,20070419,000000,15.435,15.936,15.261,15.612,1094357,0
+DAKT.US,D,20070420,000000,15.85,15.96,15.661,15.931,754801,0
+DAKT.US,D,20070423,000000,15.987,16.148,15.767,15.802,657817,0
+DAKT.US,D,20070424,000000,15.802,15.936,15.491,15.587,612151,0
+DAKT.US,D,20070425,000000,15.694,15.721,15.145,15.443,1155887,0
+DAKT.US,D,20070426,000000,15.435,15.809,15.246,15.756,940531,0
+DAKT.US,D,20070427,000000,15.661,15.728,15.364,15.396,890138,0
+DAKT.US,D,20070430,000000,15.364,15.364,14.644,14.656,1449760,0
+DAKT.US,D,20070501,000000,14.705,14.948,14.195,14.42,1640688,0
+DAKT.US,D,20070502,000000,14.361,14.637,14.361,14.509,1358198,0
+DAKT.US,D,20070503,000000,14.455,14.455,14.161,14.283,1438815,0
+DAKT.US,D,20070504,000000,14.234,14.632,14.234,14.602,1003366,0
+DAKT.US,D,20070507,000000,14.611,14.883,14.412,14.478,688853,0
+DAKT.US,D,20070508,000000,14.376,14.376,14.189,14.283,696652,0
+DAKT.US,D,20070509,000000,14.203,14.501,14.195,14.42,539512,0
+DAKT.US,D,20070510,000000,14.276,14.462,14.061,14.195,1168213,0
+DAKT.US,D,20070511,000000,14.354,14.448,14.03,14.348,977491,0
+DAKT.US,D,20070514,000000,14.304,14.521,14.139,14.182,647799,0
+DAKT.US,D,20070515,000000,14.161,14.602,14.161,14.42,1023741,0
+DAKT.US,D,20070516,000000,14.521,14.521,14.189,14.383,562759,0
+DAKT.US,D,20070517,000000,14.376,14.412,14.089,14.151,690273,0
+DAKT.US,D,20070518,000000,14.218,14.832,13.866,14.76,1041849,0
+DAKT.US,D,20070521,000000,14.826,15.411,14.767,15.106,1319602,0
+DAKT.US,D,20070522,000000,15.321,15.668,15.308,15.557,1093629,0
+DAKT.US,D,20070523,000000,15.544,16.086,15.537,15.714,1505498,0
+DAKT.US,D,20070524,000000,15.673,15.987,15.287,15.383,1044685,0
+DAKT.US,D,20070525,000000,15.383,15.802,15.329,15.756,622134,0
+DAKT.US,D,20070529,000000,15.856,16.541,15.856,16.174,1511433,0
+DAKT.US,D,20070530,000000,17.217,17.569,15.587,15.824,4323945,0
+DAKT.US,D,20070531,000000,16.01,16.01,15.287,15.416,2080961,0
+DAKT.US,D,20070601,000000,15.416,15.605,15.172,15.356,1221933,0
+DAKT.US,D,20070604,000000,15.411,15.411,14.997,15.153,970675,0
+DAKT.US,D,20070605,000000,15.098,15.334,14.883,15.012,1154646,0
+DAKT.US,D,20070606,000000,14.854,14.935,14.602,14.92,736529,0
+DAKT.US,D,20070607,000000,14.821,14.948,14.326,14.501,1104506,0
+DAKT.US,D,20070608,000000,14.656,14.698,14.155,14.248,1350026,0
+DAKT.US,D,20070611,000000,14.105,14.144,13.52,13.779,2138689,0
+DAKT.US,D,20070612,000000,13.657,13.824,13.229,13.344,1377998,0
+DAKT.US,D,20070613,000000,13.379,13.52,13.236,13.407,966933,0
+DAKT.US,D,20070614,000000,13.467,13.604,13.357,13.581,748604,0
+DAKT.US,D,20070615,000000,13.792,14.119,13.424,13.474,1358763,0
+DAKT.US,D,20070618,000000,13.541,13.581,13.407,13.451,583913,0
+DAKT.US,D,20070619,000000,13.493,13.703,13.439,13.67,1259710,0
+DAKT.US,D,20070620,000000,13.682,14.144,13.528,13.587,1026678,0
+DAKT.US,D,20070621,000000,13.547,13.851,13.46,13.73,894550,0
+DAKT.US,D,20070622,000000,13.73,13.921,13.52,13.663,2038375,0
+DAKT.US,D,20070625,000000,13.567,13.617,13.209,13.418,1293468,0
+DAKT.US,D,20070626,000000,13.451,13.56,13.109,13.248,840076,0
+DAKT.US,D,20070627,000000,13.241,13.487,13.126,13.46,668528,0
+DAKT.US,D,20070628,000000,13.431,13.953,13.431,13.682,1124566,0
+DAKT.US,D,20070629,000000,13.703,14.089,13.677,13.824,1756643,0
+DAKT.US,D,20070702,000000,13.902,13.902,13.515,13.813,912195,0
+DAKT.US,D,20070703,000000,13.734,14.218,13.712,13.974,541038,0
+DAKT.US,D,20070705,000000,13.953,14.182,13.641,13.712,587243,0
+DAKT.US,D,20070706,000000,13.742,14.326,13.73,14.262,844228,0
+DAKT.US,D,20070709,000000,14.296,14.509,14.072,14.455,806245,0
+DAKT.US,D,20070710,000000,14.489,14.489,14.195,14.267,745507,0
+DAKT.US,D,20070711,000000,14.248,15.09,14.248,14.905,1375638,0
+DAKT.US,D,20070712,000000,14.956,15.24,14.956,15.158,1001945,0
+DAKT.US,D,20070713,000000,15.315,15.524,15.012,15.056,900690,0
+DAKT.US,D,20070716,000000,15.478,15.68,15.287,15.58,1125866,0
+DAKT.US,D,20070717,000000,15.767,15.856,15.403,15.478,752712,0
+DAKT.US,D,20070718,000000,15.435,15.45,15.026,15.133,1204732,0
+DAKT.US,D,20070719,000000,15.301,15.707,14.991,15.334,1794650,0
+DAKT.US,D,20070720,000000,15.301,15.423,15.051,15.24,856898,0
+DAKT.US,D,20070723,000000,15.364,15.626,15.083,15.145,719071,0
+DAKT.US,D,20070724,000000,15.031,15.213,14.602,14.662,781087,0
+DAKT.US,D,20070725,000000,14.705,14.801,14.32,14.651,1018313,0
+DAKT.US,D,20070726,000000,14.392,14.484,14.023,14.326,1088329,0
+DAKT.US,D,20070727,000000,14.234,14.296,13.902,13.927,706285,0
+DAKT.US,D,20070730,000000,13.927,14.119,13.649,14.048,592804,0
+DAKT.US,D,20070731,000000,14.126,14.326,13.677,13.682,482147,0
+DAKT.US,D,20070801,000000,13.641,14.017,13.431,13.959,681579,0
+DAKT.US,D,20070802,000000,14.048,14.354,13.742,14.139,776932,0
+DAKT.US,D,20070803,000000,14.126,14.462,13.953,14.061,785347,0
+DAKT.US,D,20070806,000000,14.061,14.732,13.574,14.618,889116,0
+DAKT.US,D,20070807,000000,14.565,16.214,14.495,16.086,1563436,0
+DAKT.US,D,20070808,000000,16.08,17.5,16.025,17.035,3144149,0
+DAKT.US,D,20070809,000000,17.035,18.464,16.797,17.958,3972155,0
+DAKT.US,D,20070810,000000,17.442,18.146,16.405,16.791,2108295,0
+DAKT.US,D,20070813,000000,16.9,17.602,16.183,16.879,828458,0
+DAKT.US,D,20070814,000000,17.278,17.372,15.721,15.96,962219,0
+DAKT.US,D,20070815,000000,17.048,17.048,15.85,16.017,1245490,0
+DAKT.US,D,20070816,000000,15.898,16.33,15.491,16.174,1375779,0
+DAKT.US,D,20070817,000000,16.744,17.205,15.85,16.04,920050,0
+DAKT.US,D,20070820,000000,16.1,16.893,16.1,16.683,778425,0
+DAKT.US,D,20070821,000000,16.973,17.184,16.723,16.934,694763,0
+DAKT.US,D,20070822,000000,17.11,17.372,17.063,17.27,560230,0
+DAKT.US,D,20070823,000000,17.372,17.372,16.731,17.095,407514,0
+DAKT.US,D,20070824,000000,17.068,17.34,16.791,17.211,277989,0
+DAKT.US,D,20070827,000000,17.217,17.365,17.042,17.063,327809,0
+DAKT.US,D,20070828,000000,16.982,17.321,16.893,17.042,526964,0
+DAKT.US,D,20070829,000000,17.211,17.638,16.945,17.623,571324,0
+DAKT.US,D,20070830,000000,17.372,17.853,17.068,17.243,449259,0
+DAKT.US,D,20070831,000000,17.53,17.958,17.409,17.698,323202,0
+DAKT.US,D,20070904,000000,17.592,18.477,17.507,17.719,742078,0
+DAKT.US,D,20070905,000000,17.705,18.567,17.705,18.374,590112,0
+DAKT.US,D,20070906,000000,18.191,18.511,18.023,18.322,321110,0
+DAKT.US,D,20070907,000000,18.064,18.064,17.285,17.569,477265,0
+DAKT.US,D,20070910,000000,17.569,17.994,17.243,17.55,330166,0
+DAKT.US,D,20070911,000000,17.659,18.098,17.592,17.822,307319,0
+DAKT.US,D,20070912,000000,17.766,18.261,17.705,18.023,815931,0
+DAKT.US,D,20070913,000000,18.125,18.414,17.78,17.848,399308,0
+DAKT.US,D,20070914,000000,18.001,18.322,17.712,17.958,414011,0
+DAKT.US,D,20070917,000000,17.793,18.077,17.698,17.793,244351,0
+DAKT.US,D,20070918,000000,17.853,18.017,17.378,17.864,608597,0
+DAKT.US,D,20070919,000000,17.936,18.698,17.936,18.605,688705,0
+DAKT.US,D,20070920,000000,18.401,18.496,17.872,17.994,544925,0
+DAKT.US,D,20070921,000000,18.165,18.329,17.923,18.023,726649,0
+DAKT.US,D,20070924,000000,18.023,18.469,17.793,17.806,305819,0
+DAKT.US,D,20070925,000000,17.659,17.936,17.65,17.726,433691,0
+DAKT.US,D,20070926,000000,17.793,18.009,17.483,17.705,717358,0
+DAKT.US,D,20070927,000000,17.712,18.083,17.55,17.859,395619,0
+DAKT.US,D,20070928,000000,17.915,17.986,17.493,17.514,309873,0
+DAKT.US,D,20071001,000000,17.442,18.179,17.409,18.171,738824,0
+DAKT.US,D,20071002,000000,18.666,19.297,18.53,18.849,836509,0
+DAKT.US,D,20071003,000000,18.712,20.691,18.712,20.658,1911782,0
+DAKT.US,D,20071004,000000,20.238,20.338,19.544,20.054,1137896,0
+DAKT.US,D,20071005,000000,20.161,20.83,20.022,20.522,543505,0
+DAKT.US,D,20071008,000000,20.223,20.522,19.789,20.06,538222,0
+DAKT.US,D,20071009,000000,20.08,20.352,19.857,20.21,281761,0
+DAKT.US,D,20071010,000000,20.157,20.379,19.764,19.883,650727,0
+DAKT.US,D,20071011,000000,19.769,19.979,19.114,19.48,537560,0
+DAKT.US,D,20071012,000000,19.466,19.634,19.303,19.48,240172,0
+DAKT.US,D,20071015,000000,19.297,19.94,19.289,19.48,466239,0
+DAKT.US,D,20071016,000000,19.389,19.66,19.012,19.079,494025,0
+DAKT.US,D,20071017,000000,19.146,19.49,18.822,19.024,546952,0
+DAKT.US,D,20071018,000000,18.822,18.822,18.374,18.552,802007,0
+DAKT.US,D,20071019,000000,18.573,18.599,17.786,17.786,702368,0
+DAKT.US,D,20071022,000000,17.638,18.118,17.413,17.915,715631,0
+DAKT.US,D,20071023,000000,18.132,18.234,17.751,18.104,577603,0
+DAKT.US,D,20071024,000000,17.929,18.023,17.428,17.923,742713,0
+DAKT.US,D,20071025,000000,17.872,18.031,17.556,17.719,479735,0
+DAKT.US,D,20071026,000000,17.894,18.228,17.737,18.165,558905,0
+DAKT.US,D,20071029,000000,18.159,18.999,18.159,18.666,505671,0
+DAKT.US,D,20071030,000000,18.619,18.984,18.537,18.753,395654,0
+DAKT.US,D,20071031,000000,18.808,19.357,18.666,19.198,518356,0
+DAKT.US,D,20071101,000000,18.936,19.167,17.908,18.023,759263,0
+DAKT.US,D,20071102,000000,18.171,18.234,17.719,17.975,456854,0
+DAKT.US,D,20071105,000000,17.737,17.943,17.556,17.659,361731,0
+DAKT.US,D,20071106,000000,17.671,18.344,17.592,18.3,528981,0
+DAKT.US,D,20071107,000000,18.071,18.464,17.981,18.261,544381,0
+DAKT.US,D,20071108,000000,18.457,18.666,18.09,18.544,571270,0
+DAKT.US,D,20071109,000000,18.261,18.344,17.78,17.943,430820,0
+DAKT.US,D,20071112,000000,17.886,18.179,17.442,17.569,376608,0
+DAKT.US,D,20071113,000000,18.666,18.728,17.766,18.389,979563,0
+DAKT.US,D,20071114,000000,14.304,14.602,12.715,12.803,6084986,0
+DAKT.US,D,20071115,000000,13.072,13.467,12.809,12.917,2190169,0
+DAKT.US,D,20071116,000000,13.049,13.541,12.872,13.467,1490094,0
+DAKT.US,D,20071119,000000,13.387,13.82,13.195,13.587,1059966,0
+DAKT.US,D,20071120,000000,13.581,13.902,13.46,13.734,1518594,0
+DAKT.US,D,20071121,000000,13.691,13.734,13.094,13.209,997628,0
+DAKT.US,D,20071123,000000,13.387,13.726,13.312,13.604,391444,0
+DAKT.US,D,20071126,000000,13.604,14.283,13.604,14.072,910690,0
+DAKT.US,D,20071127,000000,14.144,14.455,13.837,13.966,867600,0
+DAKT.US,D,20071128,000000,14.067,14.705,14.067,14.572,787070,0
+DAKT.US,D,20071129,000000,14.694,15.165,14.671,14.854,629136,0
+DAKT.US,D,20071130,000000,15.098,15.172,14.838,15.018,532870,0
+DAKT.US,D,20071203,000000,14.846,14.97,14.644,14.74,786082,0
+DAKT.US,D,20071204,000000,14.74,14.905,14.42,14.556,497410,0
+DAKT.US,D,20071205,000000,14.948,14.948,14.509,14.846,360574,0
+DAKT.US,D,20071206,000000,14.846,15.369,14.579,15.349,214525,0
+DAKT.US,D,20071207,000000,15.364,15.416,15.133,15.267,501564,0
+DAKT.US,D,20071210,000000,15.287,15.557,15.287,15.55,536077,0
+DAKT.US,D,20071211,000000,15.64,15.714,14.772,14.821,461870,0
+DAKT.US,D,20071212,000000,15.199,15.403,14.406,14.495,691958,0
+DAKT.US,D,20071213,000000,14.386,14.542,13.987,14.521,510713,0
+DAKT.US,D,20071214,000000,14.412,14.572,14.151,14.151,420950,0
+DAKT.US,D,20071217,000000,14.072,14.218,13.547,13.547,480886,0
+DAKT.US,D,20071218,000000,13.677,14.583,13.439,14.495,1025828,0
+DAKT.US,D,20071219,000000,14.495,14.956,14.462,14.579,551843,0
+DAKT.US,D,20071220,000000,14.875,14.875,14.527,14.832,373861,0
+DAKT.US,D,20071221,000000,15.098,15.599,14.997,15.55,843645,0
+DAKT.US,D,20071224,000000,15.7,15.85,15.07,15.537,327215,0
+DAKT.US,D,20071226,000000,15.329,15.98,15.261,15.673,330291,0
+DAKT.US,D,20071227,000000,15.7,15.876,15.005,15.005,264055,0
+DAKT.US,D,20071228,000000,15.308,15.308,14.897,15.261,394754,0
+DAKT.US,D,20071231,000000,15.051,15.153,14.383,14.521,640195,0
+DAKT.US,D,20080102,000000,14.556,14.747,14.412,14.434,475944,0
+DAKT.US,D,20080103,000000,14.462,14.747,14.42,14.489,404694,0
+DAKT.US,D,20080104,000000,14.32,14.386,13.8,13.908,484478,0
+DAKT.US,D,20080107,000000,14.061,14.509,13.94,14.267,476957,0
+DAKT.US,D,20080108,000000,14.304,14.678,14.161,14.168,553167,0
+DAKT.US,D,20080109,000000,14.189,14.59,14.048,14.542,558468,0
+DAKT.US,D,20080110,000000,14.376,14.678,14.105,14.611,686174,0
+DAKT.US,D,20080111,000000,14.868,14.868,14.255,14.334,672382,0
+DAKT.US,D,20080114,000000,14.427,14.448,14.03,14.151,630439,0
+DAKT.US,D,20080115,000000,13.927,14.218,13.73,13.757,536749,0
+DAKT.US,D,20080116,000000,13.696,13.806,13.019,13.222,807409,0
+DAKT.US,D,20080117,000000,13.371,13.567,12.771,12.858,612103,0
+DAKT.US,D,20080118,000000,12.817,13.467,12.34,12.513,861823,0
+DAKT.US,D,20080122,000000,12.017,12.442,11.713,12.24,911589,0
+DAKT.US,D,20080123,000000,11.975,12.442,11.724,12.371,764152,0
+DAKT.US,D,20080124,000000,12.449,12.69,11.938,12.017,888485,0
+DAKT.US,D,20080125,000000,12.223,12.565,12.167,12.327,512103,0
+DAKT.US,D,20080128,000000,12.535,12.535,12.248,12.437,644168,0
+DAKT.US,D,20080129,000000,12.519,13.072,12.297,12.967,674448,0
+DAKT.US,D,20080130,000000,12.903,13.176,12.872,12.88,491466,0
+DAKT.US,D,20080131,000000,12.707,13.312,12.69,13.19,474113,0
+DAKT.US,D,20080201,000000,13.264,13.515,13.086,13.371,444641,0
+DAKT.US,D,20080204,000000,13.312,13.493,12.944,12.993,450551,0
+DAKT.US,D,20080205,000000,12.887,12.974,12.552,12.579,438115,0
+DAKT.US,D,20080206,000000,12.707,12.835,12.304,12.389,272168,0
+DAKT.US,D,20080207,000000,12.232,12.552,12.232,12.477,374158,0
+DAKT.US,D,20080208,000000,12.471,12.742,12.248,12.454,601494,0
+DAKT.US,D,20080211,000000,12.491,12.634,12.131,12.28,755700,0
+DAKT.US,D,20080212,000000,12.389,12.727,12.323,12.541,682029,0
+DAKT.US,D,20080213,000000,11.713,12.04,10.633,11.288,4751738,0
+DAKT.US,D,20080214,000000,11.417,11.455,10.845,10.913,1793314,0
+DAKT.US,D,20080215,000000,10.845,11.326,10.845,11.082,904753,0
+DAKT.US,D,20080219,000000,11.296,11.647,11.187,11.334,752117,0
+DAKT.US,D,20080220,000000,11.251,11.334,10.954,11.122,726659,0
+DAKT.US,D,20080221,000000,11.225,11.524,11.003,11.159,665880,0
+DAKT.US,D,20080222,000000,11.151,11.288,10.82,11.089,641301,0
+DAKT.US,D,20080225,000000,11.116,11.313,10.92,11.274,638724,0
+DAKT.US,D,20080226,000000,11.18,11.487,11.174,11.244,335413,0
+DAKT.US,D,20080227,000000,11.151,11.503,11.056,11.358,1121292,0
+DAKT.US,D,20080228,000000,11.288,11.647,11.076,11.251,619087,0
+DAKT.US,D,20080229,000000,11.218,11.296,11.003,11.122,456891,0
+DAKT.US,D,20080303,000000,11.031,11.037,10.19,10.489,1147418,0
+DAKT.US,D,20080304,000000,10.304,10.482,10.17,10.333,909971,0
+DAKT.US,D,20080305,000000,10.36,11.003,10.224,10.852,1066887,0
+DAKT.US,D,20080306,000000,10.813,10.954,10.392,10.426,472923,0
+DAKT.US,D,20080307,000000,10.304,10.584,10.232,10.304,366692,0
+DAKT.US,D,20080310,000000,10.36,10.36,9.736,10,509061,0
+DAKT.US,D,20080311,000000,10.304,10.304,9.771,10.103,562919,0
+DAKT.US,D,20080312,000000,10.181,10.609,10.175,10.224,600614,0
+DAKT.US,D,20080313,000000,10.103,10.162,9.877,10.042,669984,0
+DAKT.US,D,20080314,000000,10.103,10.149,9.608,9.749,700669,0
+DAKT.US,D,20080317,000000,9.4944,9.789,9.4091,9.4944,302498,0
+DAKT.US,D,20080318,000000,9.695,10.19,9.616,10.143,406761,0
+DAKT.US,D,20080319,000000,10.326,10.526,10.042,10.048,439246,0
+DAKT.US,D,20080320,000000,10.149,10.717,10.08,10.707,1015919,0
+DAKT.US,D,20080324,000000,10.78,11.198,10.663,11.076,443641,0
+DAKT.US,D,20080325,000000,11.104,11.198,10.757,10.94,308488,0
+DAKT.US,D,20080326,000000,10.895,11.048,10.723,10.994,213012,0
+DAKT.US,D,20080327,000000,11.056,11.129,10.787,10.866,526224,0
+DAKT.US,D,20080328,000000,10.873,11.326,10.742,11.237,446298,0
+DAKT.US,D,20080331,000000,11.237,11.633,11.082,11.524,632114,0
+DAKT.US,D,20080401,000000,11.741,12.218,11.625,12.154,792417,0
+DAKT.US,D,20080402,000000,12.161,12.161,11.888,12.025,708652,0
+DAKT.US,D,20080403,000000,11.91,12.002,11.538,11.862,476125,0
+DAKT.US,D,20080404,000000,12.161,12.842,12.06,12.558,1154593,0
+DAKT.US,D,20080407,000000,12.715,13.08,12.69,13.026,1002630,0
+DAKT.US,D,20080408,000000,12.974,13.176,12.72,12.88,630600,0
+DAKT.US,D,20080409,000000,12.936,13.121,12.173,12.289,701115,0
+DAKT.US,D,20080410,000000,12.262,12.783,12.202,12.558,422138,0
+DAKT.US,D,20080411,000000,12.437,12.558,12.086,12.125,214253,0
+DAKT.US,D,20080414,000000,12.071,12.139,11.868,11.952,278347,0
+DAKT.US,D,20080415,000000,12.04,12.098,11.667,11.822,424338,0
+DAKT.US,D,20080416,000000,11.958,12.558,11.924,12.541,458290,0
+DAKT.US,D,20080417,000000,12.189,12.552,12.189,12.371,239553,0
+DAKT.US,D,20080418,000000,12.572,12.692,12.389,12.541,280382,0
+DAKT.US,D,20080421,000000,12.484,12.526,12.311,12.419,264301,0
+DAKT.US,D,20080422,000000,12.382,12.382,11.924,12.161,312347,0
+DAKT.US,D,20080423,000000,9.695,9.715,8.9284,9.2503,4377656,0
+DAKT.US,D,20080424,000000,9.1938,9.825,9.1622,9.4091,2066872,0
+DAKT.US,D,20080425,000000,9.4091,9.528,9.1989,9.519,1024131,0
+DAKT.US,D,20080428,000000,9.4944,9.778,9.4944,9.67,771614,0
+DAKT.US,D,20080429,000000,9.676,9.721,9.573,9.586,471288,0
+DAKT.US,D,20080430,000000,9.648,9.744,9.4091,9.519,452210,0
+DAKT.US,D,20080501,000000,9.528,10.196,9.511,10.068,504657,0
+DAKT.US,D,20080502,000000,10.19,10.196,9.864,10.008,343124,0
+DAKT.US,D,20080505,000000,9.927,10.181,9.818,9.978,379223,0
+DAKT.US,D,20080506,000000,9.958,10.5,9.946,10.419,639206,0
+DAKT.US,D,20080507,000000,10.495,10.495,10.028,10.08,423733,0
+DAKT.US,D,20080508,000000,10.097,10.232,9.971,10.17,420257,0
+DAKT.US,D,20080509,000000,10.122,10.252,10.014,10.108,352065,0
+DAKT.US,D,20080512,000000,10.103,10.866,10.103,10.831,512182,0
+DAKT.US,D,20080513,000000,10.826,11.111,10.633,10.968,429064,0
+DAKT.US,D,20080514,000000,10.988,11.048,10.813,10.859,260146,0
+DAKT.US,D,20080515,000000,10.826,10.826,10.57,10.78,424196,0
+DAKT.US,D,20080516,000000,10.852,10.852,10.549,10.736,299054,0
+DAKT.US,D,20080519,000000,10.802,11.129,10.742,10.981,444032,0
+DAKT.US,D,20080520,000000,10.94,11.063,10.688,10.82,388835,0
+DAKT.US,D,20080521,000000,10.866,11.089,10.609,10.717,312059,0
+DAKT.US,D,20080522,000000,10.717,10.787,10.392,10.698,530440,0
+DAKT.US,D,20080523,000000,10.621,10.748,10.392,10.495,420016,0
+DAKT.US,D,20080527,000000,10.489,10.796,10.283,10.648,737632,0
+DAKT.US,D,20080528,000000,12.389,12.993,11.68,11.964,3590574,0
+DAKT.US,D,20080529,000000,11.888,12.404,11.667,12.167,1040556,0
+DAKT.US,D,20080530,000000,12.297,13.158,12.289,12.993,1426177,0
+DAKT.US,D,20080602,000000,12.88,12.958,12.34,12.454,953714,0
+DAKT.US,D,20080603,000000,12.484,13.322,12.389,12.69,857225,0
+DAKT.US,D,20080604,000000,12.587,12.903,12.587,12.742,616581,0
+DAKT.US,D,20080605,000000,12.75,13.169,12.727,13.08,476687,0
+DAKT.US,D,20080606,000000,12.758,13.034,12.382,12.442,470907,0
+DAKT.US,D,20080609,000000,12.477,12.993,12.389,12.734,623804,0
+DAKT.US,D,20080610,000000,12.69,12.69,12.404,12.552,425173,0
+DAKT.US,D,20080611,000000,12.327,12.817,12.327,12.442,288481,0
+DAKT.US,D,20080612,000000,12.558,13.182,12.558,12.69,504976,0
+DAKT.US,D,20080613,000000,12.842,12.936,12.742,12.865,400763,0
+DAKT.US,D,20080616,000000,12.817,13.041,12.771,12.872,316578,0
+DAKT.US,D,20080617,000000,12.771,12.894,12.404,12.771,349552,0
+DAKT.US,D,20080618,000000,12.707,12.817,12.471,12.69,289554,0
+DAKT.US,D,20080619,000000,12.734,12.865,12.513,12.835,503246,0
+DAKT.US,D,20080620,000000,12.783,12.783,12.411,12.668,884942,0
+DAKT.US,D,20080623,000000,12.72,12.903,12.592,12.809,606751,0
+DAKT.US,D,20080624,000000,12.835,13.034,12.592,12.809,650766,0
+DAKT.US,D,20080625,000000,12.944,13.726,12.821,13.202,816610,0
+DAKT.US,D,20080626,000000,13.011,13.278,12.817,13.102,1003937,0
+DAKT.US,D,20080627,000000,13.158,13.663,13.102,13.387,1380706,0
+DAKT.US,D,20080630,000000,13.364,13.364,12.872,12.979,860454,0
+DAKT.US,D,20080701,000000,12.872,13.5,12.872,13.158,732723,0
+DAKT.US,D,20080702,000000,13.158,13.278,12.734,12.809,598849,0
+DAKT.US,D,20080703,000000,12.817,12.894,12.558,12.707,305527,0
+DAKT.US,D,20080707,000000,12.765,13.134,12.765,12.944,480067,0
+DAKT.US,D,20080708,000000,12.993,13.371,12.75,13.312,680774,0
+DAKT.US,D,20080709,000000,13.337,13.623,13.169,13.352,1110878,0
+DAKT.US,D,20080710,000000,13.33,13.364,12.433,12.727,1884480,0
+DAKT.US,D,20080711,000000,12.592,12.592,11.964,12.079,1408203,0
+DAKT.US,D,20080714,000000,12.196,12.355,11.068,11.116,1436676,0
+DAKT.US,D,20080715,000000,11.016,11.28,10.461,10.968,1339472,0
+DAKT.US,D,20080716,000000,11.031,11.532,10.968,11.481,891308,0
+DAKT.US,D,20080717,000000,11.481,11.733,11.225,11.647,611746,0
+DAKT.US,D,20080718,000000,11.647,11.975,11.494,11.647,734708,0
+DAKT.US,D,20080721,000000,11.759,11.81,11.198,11.326,841961,0
+DAKT.US,D,20080722,000000,11.288,11.288,10.748,11.192,1025978,0
+DAKT.US,D,20080723,000000,11.21,11.789,11.122,11.759,1167230,0
+DAKT.US,D,20080724,000000,11.829,11.931,11.429,11.717,1152320,0
+DAKT.US,D,20080725,000000,11.753,11.759,11.494,11.516,690368,0
+DAKT.US,D,20080728,000000,11.603,11.625,11.23,11.326,666956,0
+DAKT.US,D,20080729,000000,11.348,11.692,11.259,11.667,610434,0
+DAKT.US,D,20080730,000000,11.747,11.765,11.469,11.68,622752,0
+DAKT.US,D,20080731,000000,11.583,11.829,11.442,11.487,589196,0
+DAKT.US,D,20080801,000000,11.532,11.583,11.266,11.557,503300,0
+DAKT.US,D,20080804,000000,11.577,11.822,11.159,11.647,1110705,0
+DAKT.US,D,20080805,000000,11.81,12.255,11.647,12.218,549035,0
+DAKT.US,D,20080806,000000,12.167,12.411,12.025,12.297,691323,0
+DAKT.US,D,20080807,000000,12.215,12.72,12.079,12.454,823149,0
+DAKT.US,D,20080808,000000,12.425,12.974,12.218,12.223,831271,0
+DAKT.US,D,20080811,000000,12.223,12.498,12.173,12.433,503432,0
+DAKT.US,D,20080812,000000,12.371,12.371,12.125,12.323,579934,0
+DAKT.US,D,20080813,000000,12.275,12.526,12.154,12.269,607364,0
+DAKT.US,D,20080814,000000,12.202,12.346,12.098,12.223,378308,0
+DAKT.US,D,20080815,000000,12.346,12.437,12.131,12.223,481359,0
+DAKT.US,D,20080818,000000,12.332,12.449,11.924,12.146,328332,0
+DAKT.US,D,20080819,000000,12.047,12.125,11.881,11.987,361867,0
+DAKT.US,D,20080820,000000,12.04,12.297,11.868,12.04,423752,0
+DAKT.US,D,20080821,000000,11.931,12.071,11.583,11.747,422529,0
+DAKT.US,D,20080822,000000,11.773,12.079,11.753,12.04,308655,0
+DAKT.US,D,20080825,000000,11.822,12.118,11.617,11.653,1127692,0
+DAKT.US,D,20080826,000000,13.086,13.611,11.251,11.301,5629315,0
+DAKT.US,D,20080827,000000,11.481,11.958,11.296,11.822,1733306,0
+DAKT.US,D,20080828,000000,11.841,12.04,11.423,11.469,785254,0
+DAKT.US,D,20080829,000000,11.455,11.596,11.144,11.28,453029,0
+DAKT.US,D,20080902,000000,11.455,11.532,10.461,10.698,1188005,0
+DAKT.US,D,20080903,000000,10.736,10.962,10.588,10.633,996809,0
+DAKT.US,D,20080904,000000,10.549,10.597,10.346,10.455,725144,0
+DAKT.US,D,20080905,000000,10.419,10.633,10.128,10.399,474154,0
+DAKT.US,D,20080908,000000,10.584,10.78,10.489,10.729,667007,0
+DAKT.US,D,20080909,000000,10.736,11.089,10.648,10.78,858089,0
+DAKT.US,D,20080910,000000,10.988,11.056,10.813,10.908,425346,0
+DAKT.US,D,20080911,000000,10.787,10.968,10.707,10.82,360162,0
+DAKT.US,D,20080912,000000,10.717,10.935,10.433,10.604,430133,0
+DAKT.US,D,20080915,000000,10.467,10.723,10.264,10.318,382096,0
+DAKT.US,D,20080916,000000,10.283,11.122,10.283,10.94,884917,0
+DAKT.US,D,20080917,000000,10.888,11.048,10.216,10.542,756587,0
+DAKT.US,D,20080918,000000,10.698,11.713,10.564,11.563,1733014,0
+DAKT.US,D,20080919,000000,12.181,12.828,11.747,12.098,1976489,0
+DAKT.US,D,20080922,000000,11.969,12.032,11.259,11.274,511032,0
+DAKT.US,D,20080923,000000,11.301,11.571,11.063,11.122,509581,0
+DAKT.US,D,20080924,000000,11.122,11.259,10.711,10.723,384757,0
+DAKT.US,D,20080925,000000,10.764,11.18,10.764,10.859,343644,0
+DAKT.US,D,20080926,000000,10.711,11.104,10.588,11.024,324890,0
+DAKT.US,D,20080929,000000,10.903,10.903,10.259,10.489,385919,0
+DAKT.US,D,20080930,000000,10.519,10.78,10.333,10.723,437400,0
+DAKT.US,D,20081001,000000,10.633,10.935,10.405,10.467,385247,0
+DAKT.US,D,20081002,000000,10.461,10.482,9.519,9.744,692849,0
+DAKT.US,D,20081003,000000,9.825,10.122,9.64,9.64,406519,0
+DAKT.US,D,20081006,000000,9.4091,9.528,8.3147,9.4091,1204793,0
+DAKT.US,D,20081007,000000,9.424,9.811,8.9218,8.9424,1056139,0
+DAKT.US,D,20081008,000000,8.834,9.4508,8.7485,8.8221,774253,0
+DAKT.US,D,20081009,000000,8.9777,9.0788,8.0844,8.1312,779374,0
+DAKT.US,D,20081010,000000,7.9354,8.8419,7.4541,8.3,1248083,0
+DAKT.US,D,20081013,000000,8.6257,9.0501,8.4084,8.8703,669804,0
+DAKT.US,D,20081014,000000,9.112,9.112,7.7249,8.1518,1128669,0
+DAKT.US,D,20081015,000000,8.0436,8.3147,7.2039,7.2512,879884,0
+DAKT.US,D,20081016,000000,7.3122,7.6168,6.8518,7.5763,1013110,0
+DAKT.US,D,20081017,000000,7.3259,9.1419,7.224,7.7122,622508,0
+DAKT.US,D,20081020,000000,7.8807,8.1712,7.8667,8.1593,399578,0
+DAKT.US,D,20081021,000000,8.0632,8.3611,7.9552,8.1918,586597,0
+DAKT.US,D,20081022,000000,8.0766,8.0766,6.933,7.0751,1407498,0
+DAKT.US,D,20081023,000000,7.1156,7.1156,6.2966,6.4522,1068386,0
+DAKT.US,D,20081024,000000,5.8496,6.4116,5.8022,5.985,760093,0
+DAKT.US,D,20081027,000000,6.0393,6.2966,5.9174,6.0936,616578,0
+DAKT.US,D,20081028,000000,6.2152,6.5198,6.0122,6.5061,568183,0
+DAKT.US,D,20081029,000000,6.5877,6.6758,6.3369,6.4862,880578,0
+DAKT.US,D,20081030,000000,6.6893,6.9127,6.5198,6.7838,385954,0
+DAKT.US,D,20081031,000000,6.7911,6.8787,6.2695,6.4116,940441,0
+DAKT.US,D,20081103,000000,6.4388,6.6962,6.371,6.4997,1630029,0
+DAKT.US,D,20081104,000000,6.6147,6.8315,6.5608,6.7977,492516,0
+DAKT.US,D,20081105,000000,6.7096,6.8787,6.4591,6.5131,392234,0
+DAKT.US,D,20081106,000000,6.4456,6.6078,5.633,5.6937,2298191,0
+DAKT.US,D,20081107,000000,5.6871,5.9309,5.6871,5.8834,733459,0
+DAKT.US,D,20081110,000000,5.9649,5.985,5.5856,5.7143,561229,0
+DAKT.US,D,20081111,000000,5.6738,5.6738,5.0304,5.2741,1004137,0
+DAKT.US,D,20081112,000000,5.2605,5.2741,5.0439,5.1388,694234,0
+DAKT.US,D,20081113,000000,5.1049,5.5314,4.7732,5.4705,602964,0
+DAKT.US,D,20081114,000000,5.4774,5.5719,5.0372,5.0507,400050,0
+DAKT.US,D,20081117,000000,4.9898,5.1996,4.4686,4.4753,916763,0
+DAKT.US,D,20081118,000000,4.4753,4.6445,4.1229,4.2247,1346256,0
+DAKT.US,D,20081119,000000,4.2181,4.272,4.1706,4.1977,1517896,0
+DAKT.US,D,20081120,000000,4.1706,4.2247,4.0555,4.0892,967933,0
+DAKT.US,D,20081121,000000,4.1639,4.1639,3.6629,4.0082,594708,0
+DAKT.US,D,20081124,000000,4.0693,4.4956,4.0082,4.3536,865176,0
+DAKT.US,D,20081125,000000,5.4705,5.5992,4.7324,5.2134,2069041,0
+DAKT.US,D,20081126,000000,5.1455,5.8834,5.0847,5.8698,841863,0
+DAKT.US,D,20081128,000000,5.7957,5.958,5.4909,5.8631,313201,0
+DAKT.US,D,20081201,000000,5.7887,5.9309,5.2809,5.3013,537372,0
+DAKT.US,D,20081202,000000,5.4367,5.6871,5.2472,5.6399,470371,0
+DAKT.US,D,20081203,000000,5.5247,5.7143,5.193,5.5247,434541,0
+DAKT.US,D,20081204,000000,5.4638,5.7684,5.2202,5.3352,290135,0
+DAKT.US,D,20081205,000000,5.2472,5.8568,5.2202,5.8292,535158,0
+DAKT.US,D,20081208,000000,5.9445,6.0189,5.7275,5.8362,398091,0
+DAKT.US,D,20081209,000000,5.8091,6.4116,5.7887,5.9105,439239,0
+DAKT.US,D,20081210,000000,5.985,6.1138,5.8496,5.9513,237243,0
+DAKT.US,D,20081211,000000,5.8904,6.1543,5.6871,5.7684,527625,0
+DAKT.US,D,20081212,000000,5.5789,5.8631,5.552,5.7887,368662,0
+DAKT.US,D,20081215,000000,5.8292,5.9782,5.2472,5.2942,351746,0
+DAKT.US,D,20081216,000000,5.4027,5.7957,5.2809,5.6668,623171,0
+DAKT.US,D,20081217,000000,5.5992,6.1951,5.5789,5.9649,406905,0
+DAKT.US,D,20081218,000000,5.9038,6.0189,5.8091,5.8971,461023,0
+DAKT.US,D,20081219,000000,6.0323,6.432,5.755,5.8698,767644,0
+DAKT.US,D,20081222,000000,5.8971,6.0596,5.6602,5.9038,305804,0
+DAKT.US,D,20081223,000000,5.9375,6.0665,5.7617,5.877,375538,0
+DAKT.US,D,20081224,000000,5.8698,5.9105,5.5048,5.633,479441,0
+DAKT.US,D,20081226,000000,5.6668,5.7413,5.5048,5.7275,153446,0
+DAKT.US,D,20081229,000000,5.7007,5.8292,5.5789,5.7346,453748,0
+DAKT.US,D,20081230,000000,5.7143,5.8292,5.6128,5.8159,384927,0
+DAKT.US,D,20081231,000000,5.877,6.2626,5.7887,6.0257,662115,0
+DAKT.US,D,20090102,000000,6.0122,6.3982,5.9174,6.3306,258105,0
+DAKT.US,D,20090105,000000,6.378,6.4862,6.1747,6.4116,304954,0
+DAKT.US,D,20090106,000000,6.4388,6.8518,6.432,6.8112,316523,0
+DAKT.US,D,20090107,000000,6.7501,6.8518,6.3642,6.3982,559511,0
+DAKT.US,D,20090108,000000,6.3982,6.5469,6.3982,6.4931,314407,0
+DAKT.US,D,20090109,000000,6.4724,6.5608,6.107,6.1343,347747,0
+DAKT.US,D,20090112,000000,6.107,6.168,6.0393,6.1138,408081,0
+DAKT.US,D,20090113,000000,6.0799,6.3306,6.0122,6.283,242642,0
+DAKT.US,D,20090114,000000,6.1815,6.2086,5.9649,6.0393,602615,0
+DAKT.US,D,20090115,000000,6.0528,6.3236,5.9105,6.0799,515296,0
+DAKT.US,D,20090116,000000,6.0732,6.3506,5.9987,6.0323,562853,0
+DAKT.US,D,20090120,000000,6.0257,6.0732,5.7887,5.7887,537145,0
+DAKT.US,D,20090121,000000,5.843,6.2491,5.7887,6.2152,336605,0
+DAKT.US,D,20090122,000000,6.107,6.107,5.5856,5.6261,269272,0
+DAKT.US,D,20090123,000000,5.5314,5.8904,5.5112,5.782,301434,0
+DAKT.US,D,20090126,000000,5.7617,5.8904,5.5451,5.6399,268848,0
+DAKT.US,D,20090127,000000,5.6602,5.8568,5.6602,5.8022,282778,0
+DAKT.US,D,20090128,000000,5.9105,6.0528,5.8496,5.9513,210570,0
+DAKT.US,D,20090129,000000,5.877,6.046,5.5992,5.6195,184228,0
+DAKT.US,D,20090130,000000,5.6535,5.7074,5.5048,5.552,257656,0
+DAKT.US,D,20090202,000000,5.4232,5.6399,5.4027,5.5992,310159,0
+DAKT.US,D,20090203,000000,5.6261,5.7413,5.4774,5.6871,254533,0
+DAKT.US,D,20090204,000000,5.7074,5.8568,5.5247,5.5789,291486,0
+DAKT.US,D,20090205,000000,5.5586,5.6871,5.518,5.5451,367031,0
+DAKT.US,D,20090206,000000,5.5992,5.7275,5.4909,5.5652,704595,0
+DAKT.US,D,20090209,000000,5.5652,5.7143,5.4232,5.4367,549047,0
+DAKT.US,D,20090210,000000,5.4232,5.7346,5.2065,5.342,602124,0
+DAKT.US,D,20090211,000000,5.396,5.5314,5.3555,5.4164,150259,0
+DAKT.US,D,20090212,000000,5.3555,5.552,5.3013,5.4774,331016,0
+DAKT.US,D,20090213,000000,5.5112,5.5856,5.43,5.4909,191011,0
+DAKT.US,D,20090217,000000,5.3146,5.5451,5.3013,5.4503,389811,0
+DAKT.US,D,20090218,000000,5.4571,5.6937,5.4367,5.4841,504513,0
+DAKT.US,D,20090219,000000,5.5586,5.6467,5.4503,5.4909,377735,0
+DAKT.US,D,20090220,000000,5.4232,5.5247,5.0507,5.1388,428645,0
+DAKT.US,D,20090223,000000,5.1455,5.1859,4.9152,5.0236,422846,0
+DAKT.US,D,20090224,000000,4.8274,4.8274,4.2451,4.6378,1846862,0
+DAKT.US,D,20090225,000000,4.4078,4.4956,3.9675,4.3601,1212376,0
+DAKT.US,D,20090226,000000,4.3668,4.4888,4.1029,4.1842,1521245,0
+DAKT.US,D,20090227,000000,4.4956,4.6243,4.3398,4.4143,998875,0
+DAKT.US,D,20090302,000000,4.3536,4.4143,4.1775,4.2181,652732,0
+DAKT.US,D,20090303,000000,4.2585,4.3736,4.0421,4.1029,845042,0
+DAKT.US,D,20090304,000000,4.1639,4.3601,4.1164,4.1572,650526,0
+DAKT.US,D,20090305,000000,4.0829,4.1029,3.8929,3.9607,1327729,0
+DAKT.US,D,20090306,000000,3.9675,4.2112,3.9202,4.0282,467573,0
+DAKT.US,D,20090309,000000,3.9741,4.0282,3.8054,3.8457,534848,0
+DAKT.US,D,20090310,000000,3.9202,4.1094,3.7917,4.0964,466940,0
+DAKT.US,D,20090311,000000,4.1029,4.1842,3.954,3.954,600754,0
+DAKT.US,D,20090312,000000,4.0218,4.1229,3.7981,4.1029,832637,0
+DAKT.US,D,20090313,000000,4.1639,4.3058,4.0486,4.2247,538678,0
+DAKT.US,D,20090316,000000,4.2383,4.3601,4.1909,4.2316,316000,0
+DAKT.US,D,20090317,000000,4.2181,4.4551,4.1977,4.4551,286902,0
+DAKT.US,D,20090318,000000,4.2926,4.6243,4.2926,4.5025,486149,0
+DAKT.US,D,20090319,000000,4.5973,4.7053,4.5495,4.6176,466607,0
+DAKT.US,D,20090320,000000,4.658,4.6988,4.3398,4.3536,532950,0
+DAKT.US,D,20090323,000000,4.4686,4.6649,4.3398,4.658,382275,0
+DAKT.US,D,20090324,000000,4.6176,4.6176,4.4413,4.4686,336776,0
+DAKT.US,D,20090325,000000,4.5025,4.5025,4.1572,4.4007,430402,0
+DAKT.US,D,20090326,000000,4.4413,4.5159,4.3601,4.4753,488286,0
+DAKT.US,D,20090327,000000,4.4078,4.746,4.3804,4.4143,377435,0
+DAKT.US,D,20090330,000000,4.3264,4.4956,4.2316,4.272,302369,0
+DAKT.US,D,20090331,000000,4.3398,4.4143,4.2181,4.2181,310226,0
+DAKT.US,D,20090401,000000,4.2045,4.3466,4.1977,4.2517,415940,0
+DAKT.US,D,20090402,000000,4.3398,4.9152,4.3332,4.746,833149,0
+DAKT.US,D,20090403,000000,4.746,5.2202,4.7258,5.0641,493987,0
+DAKT.US,D,20090406,000000,5.0032,5.0778,4.7732,4.9224,402309,0
+DAKT.US,D,20090407,000000,4.8748,5.0981,4.7122,4.983,814485,0
+DAKT.US,D,20090408,000000,5.0304,5.2065,4.8543,4.9766,602163,0
+DAKT.US,D,20090409,000000,5.0915,5.552,4.9967,5.552,469463,0
+DAKT.US,D,20090413,000000,5.5992,5.5992,4.9967,5.193,329126,0
+DAKT.US,D,20090414,000000,5.125,5.125,4.8004,4.9152,557195,0
+DAKT.US,D,20090415,000000,4.8948,5.1388,4.8207,4.9491,465977,0
+DAKT.US,D,20090416,000000,5.0032,5.2539,4.8748,5.2335,378010,0
+DAKT.US,D,20090417,000000,5.2539,5.4232,5.1455,5.3622,414505,0
+DAKT.US,D,20090420,000000,5.2268,5.308,4.7866,4.9224,315887,0
+DAKT.US,D,20090421,000000,4.8884,5.43,4.8884,5.43,465600,0
+DAKT.US,D,20090422,000000,5.3146,5.6059,5.2809,5.5314,350198,0
+DAKT.US,D,20090423,000000,5.5112,5.6059,5.342,5.5048,589075,0
+DAKT.US,D,20090424,000000,5.5314,5.6804,5.4705,5.6195,347030,0
+DAKT.US,D,20090427,000000,5.6535,5.782,5.4367,5.6195,396377,0
+DAKT.US,D,20090428,000000,5.5112,5.7887,5.4972,5.5992,306620,0
+DAKT.US,D,20090429,000000,5.6399,5.9513,5.633,5.9174,283508,0
+DAKT.US,D,20090430,000000,5.9445,6.0732,5.7887,5.8159,564910,0
+DAKT.US,D,20090501,000000,5.8227,6.0866,5.6804,5.7684,325890,0
+DAKT.US,D,20090504,000000,5.843,6.256,5.7684,6.2288,484514,0
+DAKT.US,D,20090505,000000,6.2357,6.3575,6.1478,6.256,371136,0
+DAKT.US,D,20090506,000000,6.283,6.3033,6.0799,6.1612,487957,0
+DAKT.US,D,20090507,000000,6.2086,6.2761,5.5789,5.6195,441119,0
+DAKT.US,D,20090508,000000,5.6804,6.0665,5.6399,5.8698,524578,0
+DAKT.US,D,20090511,000000,5.985,5.9919,5.7752,5.9309,247523,0
+DAKT.US,D,20090512,000000,5.9782,5.9782,5.6399,5.8159,254134,0
+DAKT.US,D,20090513,000000,5.755,5.7887,5.2539,5.3825,327559,0
+DAKT.US,D,20090514,000000,5.3892,5.5856,5.2878,5.3892,347419,0
+DAKT.US,D,20090515,000000,5.4164,5.7482,5.4164,5.5314,393110,0
+DAKT.US,D,20090518,000000,5.6195,5.633,5.4436,5.5652,857109,0
+DAKT.US,D,20090519,000000,5.5048,5.7275,5.4909,5.5719,342982,0
+DAKT.US,D,20090520,000000,5.633,5.877,5.633,5.7887,242937,0
+DAKT.US,D,20090521,000000,5.7413,5.7413,5.3622,5.3756,355017,0
+DAKT.US,D,20090522,000000,5.4027,5.5048,5.3555,5.3555,198850,0
+DAKT.US,D,20090526,000000,5.3689,5.9105,5.3216,5.7887,376261,0
+DAKT.US,D,20090527,000000,5.8292,5.8568,5.5314,5.552,253108,0
+DAKT.US,D,20090528,000000,5.5789,5.6399,5.3352,5.43,253097,0
+DAKT.US,D,20090529,000000,5.4638,5.5451,5.2741,5.518,341602,0
+DAKT.US,D,20090601,000000,5.7275,5.9513,5.6602,5.9309,705406,0
+DAKT.US,D,20090602,000000,5.0168,5.4027,4.9087,5.1593,2223420,0
+DAKT.US,D,20090603,000000,4.9563,4.983,4.5226,4.5973,1451043,0
+DAKT.US,D,20090604,000000,4.6105,4.719,4.5906,4.6988,647887,0
+DAKT.US,D,20090605,000000,4.746,4.8274,4.6649,4.6851,793362,0
+DAKT.US,D,20090608,000000,4.6784,4.7866,4.5906,4.7053,578871,0
+DAKT.US,D,20090609,000000,4.746,5.0236,4.7122,4.929,554926,0
+DAKT.US,D,20090610,000000,4.983,5.0103,4.8274,4.8948,542696,0
+DAKT.US,D,20090611,000000,5.0236,5.1796,4.9152,5.0032,484693,0
+DAKT.US,D,20090612,000000,4.9766,4.9967,4.8948,4.9898,178648,0
+DAKT.US,D,20090615,000000,4.9087,4.9087,4.7324,4.7732,435193,0
+DAKT.US,D,20090616,000000,4.7934,4.8408,4.6988,4.7122,494782,0
+DAKT.US,D,20090617,000000,4.7258,4.9627,4.6784,4.9426,382913,0
+DAKT.US,D,20090618,000000,4.9357,5.0304,4.8814,4.9019,519647,0
+DAKT.US,D,20090619,000000,4.9967,5.0712,4.8408,4.8543,357593,0
+DAKT.US,D,20090622,000000,4.8408,4.8748,4.6851,4.7324,352433,0
+DAKT.US,D,20090623,000000,4.7732,4.7732,4.5906,4.604,332976,0
+DAKT.US,D,20090624,000000,4.6445,4.746,4.5565,4.6445,398952,0
+DAKT.US,D,20090625,000000,4.6243,4.8137,4.6243,4.7934,411663,0
+DAKT.US,D,20090626,000000,4.7799,4.9087,4.6243,4.9019,846787,0
+DAKT.US,D,20090629,000000,4.8814,4.8814,4.6308,4.8207,363346,0
+DAKT.US,D,20090630,000000,4.7934,4.9766,4.7934,4.9563,493061,0
+DAKT.US,D,20090701,000000,4.983,5.125,4.8476,5.0981,504427,0
+DAKT.US,D,20090702,000000,5.0103,5.0712,4.7866,4.8274,329100,0
+DAKT.US,D,20090706,000000,4.8004,4.8207,4.6717,4.746,268466,0
+DAKT.US,D,20090707,000000,4.7324,4.7664,4.6717,4.6784,298681,0
+DAKT.US,D,20090708,000000,4.6918,4.7053,4.5431,4.6512,279562,0
+DAKT.US,D,20090709,000000,4.6649,4.6649,4.5361,4.5495,262949,0
+DAKT.US,D,20090710,000000,4.5361,4.6717,4.5025,4.6378,193061,0
+DAKT.US,D,20090713,000000,4.6512,4.746,4.5091,4.719,196126,0
+DAKT.US,D,20090714,000000,4.7122,4.7527,4.5633,4.746,150251,0
+DAKT.US,D,20090715,000000,4.8341,4.9563,4.746,4.8543,526357,0
+DAKT.US,D,20090716,000000,4.8476,5.2268,4.8476,5.1593,481153,0
+DAKT.US,D,20090717,000000,5.1727,5.2539,5.0507,5.2472,371616,0
+DAKT.US,D,20090720,000000,5.2741,5.4367,5.2539,5.3013,221256,0
+DAKT.US,D,20090721,000000,5.3146,5.3622,5.2202,5.3146,151331,0
+DAKT.US,D,20090722,000000,5.2741,5.3622,5.2741,5.308,208267,0
+DAKT.US,D,20090723,000000,5.2741,5.5314,5.2675,5.5048,470813,0
+DAKT.US,D,20090724,000000,5.4232,5.7346,5.4232,5.633,208881,0
+DAKT.US,D,20090727,000000,5.6059,5.6602,5.4705,5.5992,164091,0
+DAKT.US,D,20090728,000000,5.5314,5.5586,5.396,5.5112,192135,0
+DAKT.US,D,20090729,000000,5.4705,5.518,5.3216,5.342,148645,0
+DAKT.US,D,20090730,000000,5.4164,5.552,5.4027,5.4705,263286,0
+DAKT.US,D,20090731,000000,5.43,5.4774,5.3216,5.396,195651,0
+DAKT.US,D,20090803,000000,5.4571,5.4841,5.3555,5.4571,362302,0
+DAKT.US,D,20090804,000000,5.4571,5.6467,5.4571,5.5586,557198,0
+DAKT.US,D,20090805,000000,5.5789,5.6128,5.3756,5.4232,168670,0
+DAKT.US,D,20090806,000000,5.4571,5.4972,5.3825,5.4027,171941,0
+DAKT.US,D,20090807,000000,5.4841,5.633,5.43,5.5992,443262,0
+DAKT.US,D,20090810,000000,5.5314,5.7887,5.5314,5.6937,300246,0
+DAKT.US,D,20090811,000000,5.6535,5.782,5.5247,5.6871,338552,0
+DAKT.US,D,20090812,000000,5.6937,5.9174,5.633,5.7957,297387,0
+DAKT.US,D,20090813,000000,5.8091,5.9105,5.5789,5.8159,314139,0
+DAKT.US,D,20090814,000000,5.8091,5.8091,5.5586,5.5992,377391,0
+DAKT.US,D,20090817,000000,5.5314,5.5856,5.3013,5.4367,183199,0
+DAKT.US,D,20090818,000000,5.4638,5.8631,5.3146,5.6804,312782,0
+DAKT.US,D,20090819,000000,5.6128,5.7887,5.5789,5.7684,134496,0
+DAKT.US,D,20090820,000000,5.7346,5.9174,5.7143,5.9038,372998,0
+DAKT.US,D,20090821,000000,5.9782,6.1138,5.7752,5.8022,591796,0
+DAKT.US,D,20090824,000000,5.8362,6.0665,5.7143,5.7213,546706,0
+DAKT.US,D,20090825,000000,5.4027,5.5314,5.2472,5.4571,909096,0
+DAKT.US,D,20090826,000000,5.4367,5.4367,5.308,5.308,565908,0
+DAKT.US,D,20090827,000000,5.2942,5.3892,5.2202,5.3352,348654,0
+DAKT.US,D,20090828,000000,5.3825,5.4164,5.2472,5.2809,386384,0
+DAKT.US,D,20090831,000000,5.2605,5.2605,5.1522,5.193,494597,0
+DAKT.US,D,20090901,000000,5.1996,5.2809,5.0439,5.0641,379483,0
+DAKT.US,D,20090902,000000,5.0712,5.1522,4.983,5.0304,250265,0
+DAKT.US,D,20090903,000000,5.0576,5.132,5.0372,5.1116,165418,0
+DAKT.US,D,20090904,000000,5.1186,5.1727,5.0641,5.1593,196640,0
+DAKT.US,D,20090908,000000,5.193,5.193,5.0712,5.1388,197600,0
+DAKT.US,D,20090909,000000,5.1186,5.1593,5.0641,5.1455,225271,0
+DAKT.US,D,20090910,000000,5.132,5.1455,5.0507,5.1186,259219,0
+DAKT.US,D,20090911,000000,5.132,5.1455,5.0439,5.0507,261549,0
+DAKT.US,D,20090914,000000,5.0304,5.125,5.0103,5.1186,200097,0
+DAKT.US,D,20090915,000000,5.1049,5.2539,5.1049,5.2472,212250,0
+DAKT.US,D,20090916,000000,5.2741,5.4367,5.2404,5.4164,235491,0
+DAKT.US,D,20090917,000000,5.4164,5.5382,5.3284,5.3555,193194,0
+DAKT.US,D,20090918,000000,5.342,5.3484,5.1727,5.2202,518016,0
+DAKT.US,D,20090921,000000,5.1455,5.2134,5.1186,5.1388,129263,0
+DAKT.US,D,20090922,000000,5.193,5.2335,5.1186,5.125,315854,0
+DAKT.US,D,20090923,000000,5.1455,5.2202,5.0236,5.1455,490511,0
+DAKT.US,D,20090924,000000,5.1796,5.2268,5.0712,5.1796,917191,0
+DAKT.US,D,20090925,000000,5.1796,5.2675,5.1658,5.2675,467971,0
+DAKT.US,D,20090928,000000,5.2741,5.6128,5.2741,5.4705,311064,0
+DAKT.US,D,20090929,000000,5.4909,5.5586,5.4705,5.4841,99938,0
+DAKT.US,D,20090930,000000,5.4909,5.5451,5.4367,5.518,251335,0
+DAKT.US,D,20091001,000000,5.518,5.518,5.3555,5.396,374868,0
+DAKT.US,D,20091002,000000,5.3484,5.4436,5.308,5.3825,277796,0
+DAKT.US,D,20091005,000000,5.4436,5.4909,5.3484,5.4027,217016,0
+DAKT.US,D,20091006,000000,5.4705,5.5924,5.3484,5.5856,255204,0
+DAKT.US,D,20091007,000000,5.518,5.633,5.4705,5.5586,135430,0
+DAKT.US,D,20091008,000000,5.6128,5.7617,5.4909,5.6804,264109,0
+DAKT.US,D,20091009,000000,5.6804,5.7074,5.5719,5.6195,221550,0
+DAKT.US,D,20091012,000000,5.6059,5.7617,5.5856,5.6399,119337,0
+DAKT.US,D,20091013,000000,5.6467,5.6467,5.5048,5.5719,91865,0
+DAKT.US,D,20091014,000000,5.6535,5.7074,5.5451,5.7074,179850,0
+DAKT.US,D,20091015,000000,5.6602,5.7957,5.633,5.7887,312145,0
+DAKT.US,D,20091016,000000,5.7346,5.7752,5.6128,5.6804,127755,0
+DAKT.US,D,20091019,000000,5.7143,5.755,5.6399,5.7143,150645,0
+DAKT.US,D,20091020,000000,5.7413,5.7482,5.4705,5.5048,204905,0
+DAKT.US,D,20091021,000000,5.5112,5.5382,5.4096,5.4164,844142,0
+DAKT.US,D,20091022,000000,5.396,5.4164,5.2335,5.2539,900382,0
+DAKT.US,D,20091023,000000,5.3484,5.396,5.0915,5.1049,532738,0
+DAKT.US,D,20091026,000000,5.0915,5.2268,4.9967,5.0103,499842,0
+DAKT.US,D,20091027,000000,5.0103,5.132,4.983,4.983,354116,0
+DAKT.US,D,20091028,000000,4.9898,5.0576,4.746,4.746,337757,0
+DAKT.US,D,20091029,000000,4.8072,4.9357,4.8072,4.8612,239216,0
+DAKT.US,D,20091030,000000,4.8137,4.9224,4.7396,4.8408,339230,0
+DAKT.US,D,20091102,000000,4.8543,4.9898,4.6308,4.9695,546308,0
+DAKT.US,D,20091103,000000,4.9152,5.1455,4.9152,5.1116,341678,0
+DAKT.US,D,20091104,000000,5.132,5.132,4.8814,4.8948,197752,0
+DAKT.US,D,20091105,000000,4.9224,5.2741,4.9224,5.2539,402146,0
+DAKT.US,D,20091106,000000,5.193,5.308,5.0847,5.2605,201652,0
+DAKT.US,D,20091109,000000,5.2942,5.5314,5.2404,5.4503,260576,0
+DAKT.US,D,20091110,000000,5.4367,5.4705,5.2539,5.4232,272768,0
+DAKT.US,D,20091111,000000,5.4841,5.4841,5.2605,5.3484,126704,0
+DAKT.US,D,20091112,000000,5.3216,5.3689,5.1186,5.132,180591,0
+DAKT.US,D,20091113,000000,5.1388,5.2404,5.125,5.1859,163317,0
+DAKT.US,D,20091116,000000,5.1996,5.342,5.1996,5.342,164911,0
+DAKT.US,D,20091117,000000,5.3146,5.396,5.2539,5.3146,93283,0
+DAKT.US,D,20091118,000000,5.3284,5.3892,5.2539,5.3352,82245,0
+DAKT.US,D,20091119,000000,5.2741,5.2942,5.1388,5.1593,150019,0
+DAKT.US,D,20091120,000000,5.1186,5.2605,5.1186,5.193,137259,0
+DAKT.US,D,20091123,000000,5.2605,5.4232,5.2202,5.4027,170324,0
+DAKT.US,D,20091124,000000,5.0507,5.6399,5.0168,5.3892,694783,0
+DAKT.US,D,20091125,000000,5.4232,5.7482,5.4232,5.5382,462254,0
+DAKT.US,D,20091127,000000,5.3689,5.5048,5.3146,5.3146,98108,0
+DAKT.US,D,20091130,000000,5.3216,5.4503,5.2472,5.4503,299800,0
+DAKT.US,D,20091201,000000,5.5112,5.633,5.5112,5.5992,215641,0
+DAKT.US,D,20091202,000000,5.6059,5.7143,5.5856,5.6871,218825,0
+DAKT.US,D,20091203,000000,5.6937,5.7752,5.5586,5.5652,244433,0
+DAKT.US,D,20091204,000000,5.6871,5.7617,5.5992,5.6602,380059,0
+DAKT.US,D,20091207,000000,5.6738,5.7143,5.5924,5.6399,231151,0
+DAKT.US,D,20091208,000000,5.6128,5.7074,5.5247,5.6871,133654,0
+DAKT.US,D,20091209,000000,5.6871,5.7887,5.5924,5.6937,236535,0
+DAKT.US,D,20091210,000000,5.7007,5.7887,5.6738,5.7346,157706,0
+DAKT.US,D,20091211,000000,5.7684,5.7887,5.7346,5.782,142839,0
+DAKT.US,D,20091214,000000,5.782,5.7887,5.7074,5.7887,158693,0
+DAKT.US,D,20091215,000000,5.7887,5.9105,5.7617,5.7887,188242,0
+DAKT.US,D,20091216,000000,5.8022,5.8568,5.7074,5.843,164757,0
+DAKT.US,D,20091217,000000,5.7887,5.7887,5.6937,5.7413,109200,0
+DAKT.US,D,20091218,000000,5.8022,5.8362,5.6804,5.7752,802372,0
+DAKT.US,D,20091221,000000,5.7887,5.8971,5.6804,5.7887,252431,0
+DAKT.US,D,20091222,000000,5.7887,6.0054,5.7887,5.9174,334004,0
+DAKT.US,D,20091223,000000,5.9309,5.9309,5.8091,5.8834,224787,0
+DAKT.US,D,20091224,000000,5.877,5.9241,5.877,5.9038,51481,0
+DAKT.US,D,20091228,000000,5.8904,5.958,5.8022,5.8362,107817,0
+DAKT.US,D,20091229,000000,5.8292,5.9375,5.7213,5.9309,207575,0
+DAKT.US,D,20091230,000000,5.9174,5.9513,5.7617,5.9513,226231,0
+DAKT.US,D,20091231,000000,5.9309,5.9714,5.8022,5.9241,253226,0
+DAKT.US,D,20100104,000000,5.9714,6.1205,5.8568,6.0866,229583,0
+DAKT.US,D,20100105,000000,6.0596,6.0866,5.8971,5.958,204519,0
+DAKT.US,D,20100106,000000,5.9241,5.958,5.8362,5.9174,312767,0
+DAKT.US,D,20100107,000000,5.8971,5.9649,5.8022,5.958,167496,0
+DAKT.US,D,20100108,000000,5.958,6.1543,5.9513,6.1543,180088,0
+DAKT.US,D,20100111,000000,6.1205,6.1205,5.9919,6.0189,119103,0
+DAKT.US,D,20100112,000000,5.7752,5.7887,5.5719,5.633,539448,0
+DAKT.US,D,20100113,000000,5.6668,5.7617,5.5992,5.6937,168651,0
+DAKT.US,D,20100114,000000,5.6602,5.7346,5.6059,5.6937,103830,0
+DAKT.US,D,20100115,000000,5.7213,5.7413,5.3756,5.4232,435441,0
+DAKT.US,D,20100119,000000,5.4232,5.5992,5.3756,5.4164,255395,0
+DAKT.US,D,20100120,000000,5.3555,5.3756,5.2741,5.3284,414835,0
+DAKT.US,D,20100121,000000,5.342,5.4027,5.2268,5.3622,367749,0
+DAKT.US,D,20100122,000000,5.342,5.4027,5.2472,5.2605,244803,0
+DAKT.US,D,20100125,000000,5.308,5.308,5.193,5.2202,168923,0
+DAKT.US,D,20100126,000000,5.2202,5.2335,5.1455,5.193,216361,0
+DAKT.US,D,20100127,000000,5.1658,5.2741,5.1186,5.2539,142819,0
+DAKT.US,D,20100128,000000,5.2539,5.2539,5.0439,5.1388,230012,0
+DAKT.US,D,20100129,000000,5.1388,5.1796,5.0103,5.0236,309332,0
+DAKT.US,D,20100201,000000,5.0372,5.1049,4.9224,4.9766,288925,0
+DAKT.US,D,20100202,000000,4.9967,5.0103,4.8681,4.9695,295996,0
+DAKT.US,D,20100203,000000,4.9563,5.0168,4.8476,4.9426,220991,0
+DAKT.US,D,20100204,000000,4.8884,4.9087,4.7732,4.7732,284620,0
+DAKT.US,D,20100205,000000,4.8004,4.8408,4.6649,4.746,206730,0
+DAKT.US,D,20100208,000000,4.746,4.7866,4.658,4.658,209084,0
+DAKT.US,D,20100209,000000,4.7258,4.7732,4.6851,4.746,258297,0
+DAKT.US,D,20100210,000000,4.7324,4.7732,4.6512,4.6784,245995,0
+DAKT.US,D,20100211,000000,4.6784,4.7732,4.6308,4.7664,406951,0
+DAKT.US,D,20100212,000000,4.7122,4.7664,4.6649,4.7664,401292,0
+DAKT.US,D,20100216,000000,4.7934,4.8948,4.7664,4.8341,208598,0
+DAKT.US,D,20100217,000000,4.9491,5.0847,4.7934,4.8543,241176,0
+DAKT.US,D,20100218,000000,4.8341,4.8814,4.6717,4.7122,214537,0
+DAKT.US,D,20100219,000000,4.7122,4.8207,4.6918,4.7866,487944,0
+DAKT.US,D,20100222,000000,4.8137,4.8408,4.7664,4.7866,275826,0
+DAKT.US,D,20100223,000000,4.5633,4.7866,4.5431,4.6851,861178,0
+DAKT.US,D,20100224,000000,4.7527,5.0576,4.719,5.0372,776658,0
+DAKT.US,D,20100225,000000,4.9695,5.0168,4.8814,5.0103,326071,0
+DAKT.US,D,20100226,000000,5.0168,5.0168,4.8274,4.8748,391394,0
+DAKT.US,D,20100301,000000,4.8814,4.9357,4.8274,4.9224,311239,0
+DAKT.US,D,20100302,000000,4.9426,5.0032,4.9357,4.9695,221023,0
+DAKT.US,D,20100303,000000,4.9967,5.0168,4.9491,5.0032,295813,0
+DAKT.US,D,20100304,000000,5.0236,5.0507,4.9491,5.0168,217892,0
+DAKT.US,D,20100305,000000,5.0236,5.1186,5.0032,5.1116,168278,0
+DAKT.US,D,20100308,000000,5.0915,5.125,5.0847,5.1116,115282,0
+DAKT.US,D,20100309,000000,5.0847,5.2809,5.0236,5.193,348878,0
+DAKT.US,D,20100310,000000,5.193,5.2605,5.132,5.1796,274028,0
+DAKT.US,D,20100311,000000,5.1388,5.2065,5.0439,5.1522,300345,0
+DAKT.US,D,20100312,000000,5.193,5.3013,5.1658,5.2942,289837,0
+DAKT.US,D,20100315,000000,5.3013,5.3284,5.2472,5.3146,170477,0
+DAKT.US,D,20100316,000000,5.3146,5.3352,5.2741,5.3284,137966,0
+DAKT.US,D,20100317,000000,5.3284,5.3555,5.1796,5.1996,333820,0
+DAKT.US,D,20100318,000000,5.1796,5.1859,5.0778,5.125,110767,0
+DAKT.US,D,20100319,000000,5.1455,5.1455,4.9967,5.1116,347226,0
+DAKT.US,D,20100322,000000,5.0507,5.193,5.0103,5.1727,131550,0
+DAKT.US,D,20100323,000000,5.1522,5.1658,5.0641,5.1116,164625,0
+DAKT.US,D,20100324,000000,5.0712,5.0915,4.9898,4.9967,150959,0
+DAKT.US,D,20100325,000000,5.0576,5.1522,4.9087,4.929,316468,0
+DAKT.US,D,20100326,000000,4.9627,5.1186,4.929,5.0236,190689,0
+DAKT.US,D,20100329,000000,5.0168,5.1186,4.9563,4.9695,213635,0
+DAKT.US,D,20100330,000000,4.9898,5.0236,4.8408,4.8948,154212,0
+DAKT.US,D,20100331,000000,4.8681,5.0439,4.8681,4.9019,241082,0
+DAKT.US,D,20100401,000000,4.9357,4.983,4.8408,4.8884,111430,0
+DAKT.US,D,20100405,000000,4.9224,5.0032,4.8948,5.0032,164058,0
+DAKT.US,D,20100406,000000,4.9766,5.0168,4.9019,4.9627,149578,0
+DAKT.US,D,20100407,000000,4.9695,5.0372,4.9426,4.9898,244435,0
+DAKT.US,D,20100408,000000,4.983,5.0372,4.9563,4.983,328501,0
+DAKT.US,D,20100409,000000,4.9967,4.9967,4.9426,4.9627,150194,0
+DAKT.US,D,20100412,000000,4.9491,4.9898,4.8948,4.983,245385,0
+DAKT.US,D,20100413,000000,4.9563,4.983,4.9426,4.9563,191502,0
+DAKT.US,D,20100414,000000,4.9898,5.1727,4.9491,5.1658,640108,0
+DAKT.US,D,20100415,000000,5.1727,5.2942,5.1522,5.1658,470318,0
+DAKT.US,D,20100416,000000,5.1658,5.3013,5.132,5.2605,418780,0
+DAKT.US,D,20100419,000000,5.2472,5.308,5.2472,5.2809,361015,0
+DAKT.US,D,20100420,000000,5.2942,5.6059,5.2809,5.5314,676690,0
+DAKT.US,D,20100421,000000,5.5314,5.5789,5.5247,5.5789,349562,0
+DAKT.US,D,20100422,000000,5.5112,5.8022,5.5112,5.8022,272570,0
+DAKT.US,D,20100423,000000,5.8227,5.9782,5.7887,5.9375,380757,0
+DAKT.US,D,20100426,000000,5.9513,5.9513,5.7887,5.8022,217392,0
+DAKT.US,D,20100427,000000,5.7887,5.8091,5.5924,5.6261,349483,0
+DAKT.US,D,20100428,000000,5.6668,5.6804,5.5314,5.5314,157183,0
+DAKT.US,D,20100429,000000,5.5719,5.7346,5.518,5.7213,193699,0
+DAKT.US,D,20100430,000000,5.7007,5.7007,5.3689,5.3892,525427,0
+DAKT.US,D,20100503,000000,5.396,5.5586,5.3756,5.5112,190470,0
+DAKT.US,D,20100504,000000,5.4232,5.4232,5.1049,5.1388,413008,0
+DAKT.US,D,20100505,000000,5.0915,5.1796,5.0168,5.1522,221681,0
+DAKT.US,D,20100506,000000,5.1388,5.2404,4.6988,5.2335,390938,0
+DAKT.US,D,20100507,000000,5.2134,5.4705,5.0981,5.3352,1332828,0
+DAKT.US,D,20100510,000000,5.4705,5.5992,5.4027,5.5856,398102,0
+DAKT.US,D,20100511,000000,5.5314,5.7143,5.5247,5.5314,281545,0
+DAKT.US,D,20100512,000000,5.5586,5.7074,5.4972,5.7074,142465,0
+DAKT.US,D,20100513,000000,5.6668,5.7684,5.5924,5.6535,155465,0
+DAKT.US,D,20100514,000000,5.5924,5.6195,5.3892,5.5048,160722,0
+DAKT.US,D,20100517,000000,5.552,5.6535,5.4164,5.6195,197114,0
+DAKT.US,D,20100518,000000,5.6871,5.6871,5.43,5.4436,188991,0
+DAKT.US,D,20100519,000000,5.43,5.4571,5.2404,5.3622,292162,0
+DAKT.US,D,20100520,000000,5.2065,5.2741,5.1522,5.1996,232009,0
+DAKT.US,D,20100521,000000,5.1388,5.2942,5.0507,5.1593,329575,0
+DAKT.US,D,20100524,000000,5.1388,5.2472,5.0641,5.1455,162320,0
+DAKT.US,D,20100525,000000,5.0372,5.2605,4.9224,5.2404,214471,0
+DAKT.US,D,20100526,000000,5.2605,5.4571,5.0641,5.0641,284339,0
+DAKT.US,D,20100527,000000,5.2134,5.518,5.1796,5.518,358456,0
+DAKT.US,D,20100528,000000,5.4705,5.633,5.3484,5.4164,410113,0
+DAKT.US,D,20100601,000000,5.3892,5.4367,5.1186,5.1996,360042,0
+DAKT.US,D,20100602,000000,5.308,5.4972,5.1522,5.2268,428940,0
+DAKT.US,D,20100603,000000,5.3825,5.5112,5.2268,5.2741,527146,0
+DAKT.US,D,20100604,000000,5.1388,5.3013,5.0576,5.0712,481160,0
+DAKT.US,D,20100607,000000,5.1116,5.1116,4.9426,4.9563,263535,0
+DAKT.US,D,20100608,000000,5.0032,5.0981,4.8004,4.8814,315893,0
+DAKT.US,D,20100609,000000,4.9491,4.9491,4.8072,4.8814,215878,0
+DAKT.US,D,20100610,000000,4.8948,5.125,4.8543,5.1186,358441,0
+DAKT.US,D,20100611,000000,5.0641,5.2741,4.9491,5.2675,255329,0
+DAKT.US,D,20100614,000000,5.3146,5.4027,5.2741,5.342,366605,0
+DAKT.US,D,20100615,000000,5.4096,5.4638,5.3146,5.4503,231160,0
+DAKT.US,D,20100616,000000,5.4027,5.4705,5.3825,5.4367,151437,0
+DAKT.US,D,20100617,000000,5.4503,5.5048,5.3352,5.4841,226305,0
+DAKT.US,D,20100618,000000,5.518,5.5382,5.3555,5.3756,707675,0
+DAKT.US,D,20100621,000000,5.43,5.4972,5.1522,5.2065,380958,0
+DAKT.US,D,20100622,000000,5.2065,5.3146,5.0847,5.0915,185027,0
+DAKT.US,D,20100623,000000,5.0712,5.1593,4.9898,5.0915,137553,0
+DAKT.US,D,20100624,000000,5.0439,5.1455,4.9967,5.0103,166671,0
+DAKT.US,D,20100625,000000,5.0439,5.1859,4.8612,5.1796,2068905,0
+DAKT.US,D,20100628,000000,5.1593,5.193,5.0304,5.0439,261704,0
+DAKT.US,D,20100629,000000,4.9426,5.0439,4.8408,4.9224,311488,0
+DAKT.US,D,20100630,000000,4.9074,5.0169,4.8185,4.8254,348814,0
+DAKT.US,D,20100701,000000,4.8543,4.9491,4.7324,4.9087,372559,0
+DAKT.US,D,20100702,000000,4.9491,4.9898,4.8004,4.9491,279457,0
+DAKT.US,D,20100706,000000,5.0103,5.0372,4.746,4.7732,398698,0
+DAKT.US,D,20100707,000000,4.8072,4.9357,4.8004,4.9357,300737,0
+DAKT.US,D,20100708,000000,4.983,5.1388,4.8884,5.125,198224,0
+DAKT.US,D,20100709,000000,5.125,5.1859,5.0576,5.1727,128915,0
+DAKT.US,D,20100712,000000,5.1658,5.2605,5.0439,5.1593,237720,0
+DAKT.US,D,20100713,000000,5.2202,5.396,5.2202,5.396,321776,0
+DAKT.US,D,20100714,000000,5.3555,5.4972,5.1727,5.4774,528737,0
+DAKT.US,D,20100715,000000,5.4571,5.4705,5.3013,5.4096,432792,0
+DAKT.US,D,20100716,000000,5.3555,5.4096,5.1388,5.1455,304199,0
+DAKT.US,D,20100719,000000,5.1455,5.2202,5.0507,5.1859,106244,0
+DAKT.US,D,20100720,000000,5.1116,5.43,5.0507,5.4096,296016,0
+DAKT.US,D,20100721,000000,5.4571,5.4571,5.2268,5.2268,213919,0
+DAKT.US,D,20100722,000000,5.3146,5.4571,5.2942,5.4367,338758,0
+DAKT.US,D,20100723,000000,5.4027,5.6128,5.3756,5.5924,362147,0
+DAKT.US,D,20100726,000000,5.6059,5.633,5.4571,5.633,304943,0
+DAKT.US,D,20100727,000000,5.633,5.7617,5.5719,5.5992,505350,0
+DAKT.US,D,20100728,000000,5.5719,5.6261,5.3825,5.4096,233359,0
+DAKT.US,D,20100729,000000,5.4436,5.552,5.3352,5.5247,223875,0
+DAKT.US,D,20100730,000000,5.4232,5.5314,5.3892,5.4841,287721,0
+DAKT.US,D,20100802,000000,5.5856,5.6602,5.4571,5.4705,294104,0
+DAKT.US,D,20100803,000000,5.4436,5.5382,5.3825,5.4164,147633,0
+DAKT.US,D,20100804,000000,5.43,5.518,5.3892,5.4232,142813,0
+DAKT.US,D,20100805,000000,5.3689,5.4164,5.3284,5.3284,102500,0
+DAKT.US,D,20100806,000000,5.2878,5.3689,5.1658,5.3284,166126,0
+DAKT.US,D,20100809,000000,5.3756,5.4841,5.308,5.4638,198699,0
+DAKT.US,D,20100810,000000,5.3825,5.4638,5.1996,5.2404,136197,0
+DAKT.US,D,20100811,000000,5.1455,5.1455,4.9152,4.9357,262563,0
+DAKT.US,D,20100812,000000,4.8681,4.9627,4.8408,4.8948,212995,0
+DAKT.US,D,20100813,000000,4.8948,4.9087,4.8004,4.8072,182307,0
+DAKT.US,D,20100816,000000,4.7866,4.8612,4.7122,4.7934,192517,0
+DAKT.US,D,20100817,000000,4.8612,5.0507,4.8341,5.0236,128585,0
+DAKT.US,D,20100818,000000,5.0103,5.0439,4.9152,4.9357,104804,0
+DAKT.US,D,20100819,000000,4.929,4.9627,4.7053,4.746,188339,0
+DAKT.US,D,20100820,000000,4.7258,4.983,4.6988,4.9563,257882,0
+DAKT.US,D,20100823,000000,5.2605,5.4705,5.1796,5.2942,443708,0
+DAKT.US,D,20100824,000000,5.4027,6.2966,5.4027,6.2086,2042696,0
+DAKT.US,D,20100825,000000,6.1407,6.2626,5.9782,6.2357,1209040,0
+DAKT.US,D,20100826,000000,6.2761,6.5675,6.2152,6.2896,979709,0
+DAKT.US,D,20100827,000000,6.3846,6.7161,6.1478,6.6688,638009,0
+DAKT.US,D,20100830,000000,6.635,6.7636,6.3236,6.3306,513403,0
+DAKT.US,D,20100831,000000,6.3167,6.4388,6.222,6.2357,526719,0
+DAKT.US,D,20100901,000000,6.3443,6.5061,6.222,6.4522,361072,0
+DAKT.US,D,20100902,000000,6.432,6.5469,6.2896,6.5469,274484,0
+DAKT.US,D,20100903,000000,6.6012,6.7161,6.5469,6.6962,242081,0
+DAKT.US,D,20100907,000000,6.6688,6.73,6.5738,6.6962,224574,0
+DAKT.US,D,20100908,000000,6.7231,7.0954,6.6688,7.0347,606927,0
+DAKT.US,D,20100909,000000,7.0821,7.1969,6.7911,6.9058,620510,0
+DAKT.US,D,20100910,000000,6.9667,6.9667,6.7434,6.8853,520567,0
+DAKT.US,D,20100913,000000,6.9398,7.1091,6.8315,7.0751,335334,0
+DAKT.US,D,20100914,000000,7.0347,7.1156,7.0076,7.0412,261948,0
+DAKT.US,D,20100915,000000,7.0007,7.1632,6.9058,7.0954,437355,0
+DAKT.US,D,20100916,000000,7.0616,7.1358,6.8582,7.0007,464291,0
+DAKT.US,D,20100917,000000,7.0954,7.1431,6.7096,7.0076,656638,0
+DAKT.US,D,20100920,000000,7.0076,7.2174,6.9667,7.1494,726067,0
+DAKT.US,D,20100921,000000,7.1091,7.2715,6.9127,6.9127,820311,0
+DAKT.US,D,20100922,000000,6.8992,6.9601,6.7911,6.8992,274456,0
+DAKT.US,D,20100923,000000,6.8315,6.9872,6.8315,6.9058,279003,0
+DAKT.US,D,20100924,000000,6.9398,7.1156,6.9058,6.9532,398082,0
+DAKT.US,D,20100927,000000,6.9601,7.0277,6.8315,6.8447,260666,0
+DAKT.US,D,20100928,000000,6.5131,6.635,6.283,6.3982,1022579,0
+DAKT.US,D,20100929,000000,6.378,6.4724,6.2966,6.3642,628599,0
+DAKT.US,D,20100930,000000,6.3642,6.6962,6.3306,6.6485,801595,0
+DAKT.US,D,20101001,000000,6.7231,6.7434,6.5608,6.6758,335378,0
+DAKT.US,D,20101004,000000,6.6758,6.6758,6.5335,6.6147,214930,0
+DAKT.US,D,20101005,000000,6.6825,6.9058,6.6078,6.8923,257040,0
+DAKT.US,D,20101006,000000,6.8582,6.9398,6.6758,6.7161,282774,0
+DAKT.US,D,20101007,000000,6.7838,6.8246,6.7028,6.7911,140390,0
+DAKT.US,D,20101008,000000,6.7775,6.9398,6.7501,6.8787,316305,0
+DAKT.US,D,20101011,000000,6.8923,6.933,6.7838,6.8178,168627,0
+DAKT.US,D,20101012,000000,6.7838,6.9261,6.6688,6.9193,296664,0
+DAKT.US,D,20101013,000000,6.9398,7.1632,6.8582,7.1291,269355,0
+DAKT.US,D,20101014,000000,7.1699,7.4001,7.1225,7.2512,426935,0
+DAKT.US,D,20101015,000000,7.3053,7.3053,7.0687,7.0821,354033,0
+DAKT.US,D,20101018,000000,7.0954,7.4541,7.0616,7.4541,310758,0
+DAKT.US,D,20101019,000000,7.3188,7.3931,7.0076,7.0412,246378,0
+DAKT.US,D,20101020,000000,7.1019,7.1431,6.9465,7.0143,179774,0
+DAKT.US,D,20101021,000000,7.0687,7.224,6.9465,7.1225,211052,0
+DAKT.US,D,20101022,000000,7.1632,7.2309,7.0209,7.2174,146531,0
+DAKT.US,D,20101025,000000,7.2917,7.3867,7.2782,7.3122,173823,0
+DAKT.US,D,20101026,000000,7.2512,7.4474,7.2512,7.3392,203622,0
+DAKT.US,D,20101027,000000,7.3188,7.3732,7.2445,7.3392,258158,0
+DAKT.US,D,20101028,000000,7.3798,7.4208,7.2309,7.3461,253870,0
+DAKT.US,D,20101029,000000,7.2963,7.426,7.2482,7.3919,139207,0
+DAKT.US,D,20101101,000000,7.4136,7.5356,7.3259,7.4747,313360,0
+DAKT.US,D,20101102,000000,7.5963,7.6642,7.5558,7.6575,477922,0
+DAKT.US,D,20101103,000000,7.671,7.7122,7.4474,7.6844,203410,0
+DAKT.US,D,20101104,000000,7.759,8.1644,7.6982,8.0766,593022,0
+DAKT.US,D,20101105,000000,8.0563,8.091,7.894,7.9959,417980,0
+DAKT.US,D,20101108,000000,7.9484,8.1593,7.9211,8.0632,262107,0
+DAKT.US,D,20101109,000000,8.1167,8.2931,7.975,8.0436,411395,0
+DAKT.US,D,20101110,000000,8.0766,8.179,7.8742,8.1518,198564,0
+DAKT.US,D,20101111,000000,8.0436,8.0436,7.8607,7.9617,143309,0
+DAKT.US,D,20101112,000000,7.8667,8.0515,7.7047,7.7385,146505,0
+DAKT.US,D,20101115,000000,7.7859,7.9552,7.6907,7.827,86459,0
+DAKT.US,D,20101116,000000,7.7454,7.7454,7.5219,7.6168,180848,0
+DAKT.US,D,20101117,000000,7.6233,8.5431,7.6233,8.4428,722478,0
+DAKT.US,D,20101118,000000,8.5645,8.693,8.4766,8.5869,323362,0
+DAKT.US,D,20101119,000000,8.5718,8.6312,8.4766,8.5935,163075,0
+DAKT.US,D,20101122,000000,8.5645,8.8018,8.49,8.6312,426047,0
+DAKT.US,D,20101123,000000,9.2203,9.818,8.756,8.7624,1627565,0
+DAKT.US,D,20101124,000000,8.9358,9.2057,8.7734,9.1938,706636,0
+DAKT.US,D,20101126,000000,9.1353,9.648,9.1353,9.4379,256802,0
+DAKT.US,D,20101129,000000,9.3422,9.4736,9.0939,9.358,405303,0
+DAKT.US,D,20101130,000000,9.2203,9.3213,9.0249,9.1266,317278,0
+DAKT.US,D,20101201,000000,9.3076,9.573,9.1622,9.4161,409607,0
+DAKT.US,D,20101202,000000,9.4161,9.771,9.3144,9.729,249339,0
+DAKT.US,D,20101203,000000,9.661,9.963,9.546,9.899,281823,0
+DAKT.US,D,20101206,000000,9.912,10.143,9.893,10.088,316018,0
+DAKT.US,D,20101207,000000,10.155,10.419,10.02,10.311,500315,0
+DAKT.US,D,20101208,000000,10.318,10.895,10.311,10.757,638622,0
+DAKT.US,D,20101209,000000,10.813,11.024,10.711,10.772,458659,0
+DAKT.US,D,20101210,000000,10.831,11.104,10.742,10.772,490423,0
+DAKT.US,D,20101213,000000,10.616,10.845,10.609,10.672,545939,0
+DAKT.US,D,20101214,000000,10.729,10.802,10.64,10.68,325917,0
+DAKT.US,D,20101215,000000,10.888,10.935,10.597,10.852,462261,0
+DAKT.US,D,20101216,000000,10.866,10.968,10.717,10.903,250807,0
+DAKT.US,D,20101217,000000,10.895,10.954,10.597,10.947,367445,0
+DAKT.US,D,20101220,000000,10.981,11.455,10.981,11.309,315989,0
+DAKT.US,D,20101221,000000,11.403,11.583,11.353,11.516,372800,0
+DAKT.US,D,20101222,000000,11.538,11.713,11.225,11.301,260112,0
+DAKT.US,D,20101223,000000,11.266,11.326,11.104,11.167,131153,0
+DAKT.US,D,20101227,000000,11.174,11.237,11.098,11.174,173714,0
+DAKT.US,D,20101228,000000,11.174,11.218,11.031,11.116,231469,0
+DAKT.US,D,20101229,000000,11.129,11.165,10.766,10.848,294204,0
+DAKT.US,D,20101230,000000,10.803,11.21,10.803,10.855,228632,0
+DAKT.US,D,20101231,000000,10.832,11.016,10.779,10.779,149267,0
+DAKT.US,D,20110103,000000,10.845,11.18,10.845,11.048,203332,0
+DAKT.US,D,20110104,000000,11.129,11.129,10.556,10.597,752605,0
+DAKT.US,D,20110105,000000,10.564,10.994,10.5,10.981,327917,0
+DAKT.US,D,20110106,000000,10.962,11.016,10.837,10.903,193151,0
+DAKT.US,D,20110107,000000,10.954,10.954,10.742,10.903,148667,0
+DAKT.US,D,20110110,000000,10.787,11.048,10.616,11.003,220195,0
+DAKT.US,D,20110111,000000,11.043,11.18,10.962,11.098,264365,0
+DAKT.US,D,20110112,000000,11.225,11.225,11.089,11.18,223653,0
+DAKT.US,D,20110113,000000,11.174,11.174,11.043,11.089,292561,0
+DAKT.US,D,20110114,000000,11.098,11.274,10.94,11.174,271952,0
+DAKT.US,D,20110118,000000,11.174,11.187,10.78,10.826,290498,0
+DAKT.US,D,20110119,000000,10.78,10.82,10.068,10.252,681619,0
+DAKT.US,D,20110120,000000,10.137,10.29,9.836,10.224,395033,0
+DAKT.US,D,20110121,000000,10.224,10.426,10.137,10.246,325192,0
+DAKT.US,D,20110124,000000,10.208,10.467,9.994,10.326,242374,0
+DAKT.US,D,20110125,000000,10.232,10.385,10.155,10.374,165256,0
+DAKT.US,D,20110126,000000,10.419,10.729,10.311,10.616,155265,0
+DAKT.US,D,20110127,000000,10.604,10.68,10.433,10.577,126566,0
+DAKT.US,D,20110128,000000,10.556,10.648,10.02,10.028,299924,0
+DAKT.US,D,20110131,000000,10.057,10.394,9.882,10.337,252641,0
+DAKT.US,D,20110201,000000,10.482,10.588,10.338,10.542,264340,0
+DAKT.US,D,20110202,000000,10.476,10.68,10.352,10.405,126825,0
+DAKT.US,D,20110203,000000,10.399,10.64,10.143,10.609,192180,0
+DAKT.US,D,20110204,000000,10.609,10.672,10.369,10.399,120879,0
+DAKT.US,D,20110207,000000,10.392,10.707,10.392,10.549,77183,0
+DAKT.US,D,20110208,000000,10.5,10.519,10.143,10.392,204069,0
+DAKT.US,D,20110209,000000,10.311,10.467,10.224,10.379,161465,0
+DAKT.US,D,20110210,000000,10.27,10.707,10.27,10.672,139581,0
+DAKT.US,D,20110211,000000,10.616,10.837,10.533,10.796,231660,0
+DAKT.US,D,20110214,000000,10.78,10.968,10.78,10.92,158839,0
+DAKT.US,D,20110215,000000,10.845,10.981,10.692,10.698,282654,0
+DAKT.US,D,20110216,000000,10.609,11.048,10.609,10.981,207398,0
+DAKT.US,D,20110218,000000,11.056,11.137,10.881,11.01,213690,0
+DAKT.US,D,20110222,000000,9.4805,9.56,7.9894,8.0436,2756460,0
+DAKT.US,D,20110223,000000,8.2264,8.2594,7.4474,7.4951,1255029,0
+DAKT.US,D,20110224,000000,7.4881,7.6982,7.2782,7.3259,800615,0
+DAKT.US,D,20110225,000000,7.5083,7.9148,7.4474,7.8807,707850,0
+DAKT.US,D,20110228,000000,7.9123,7.9732,7.6796,7.7551,432564,0
+DAKT.US,D,20110301,000000,7.7526,7.827,7.3259,7.4405,389600,0
+DAKT.US,D,20110302,000000,7.4405,7.5488,7.2445,7.4068,310220,0
+DAKT.US,D,20110303,000000,7.5558,7.6575,7.4001,7.5829,456960,0
+DAKT.US,D,20110304,000000,7.5626,7.7454,7.3595,7.6506,279830,0
+DAKT.US,D,20110307,000000,7.6642,7.7122,7.2105,7.3325,316527,0
+DAKT.US,D,20110308,000000,7.3259,7.7122,7.3053,7.6034,291275,0
+DAKT.US,D,20110309,000000,7.4881,7.6907,7.468,7.6034,214208,0
+DAKT.US,D,20110310,000000,7.5829,7.5829,7.285,7.3259,261362,0
+DAKT.US,D,20110311,000000,7.285,7.3527,7.1765,7.2782,214832,0
+DAKT.US,D,20110314,000000,7.1903,7.3259,7.1091,7.1765,192203,0
+DAKT.US,D,20110315,000000,6.8651,7.1431,6.8382,7.0548,402288,0
+DAKT.US,D,20110316,000000,6.9802,7.1225,6.8315,6.8853,203471,0
+DAKT.US,D,20110317,000000,7.0359,7.0977,6.831,6.8376,285282,0
+DAKT.US,D,20110318,000000,6.9465,7.3461,6.9398,7.3188,391744,0
+DAKT.US,D,20110321,000000,7.5016,7.7047,7.4474,7.5897,219386,0
+DAKT.US,D,20110322,000000,7.5829,7.6303,7.4474,7.5152,158688,0
+DAKT.US,D,20110323,000000,7.468,7.7122,7.4405,7.5423,243569,0
+DAKT.US,D,20110324,000000,7.61,7.61,7.427,7.427,275542,0
+DAKT.US,D,20110325,000000,7.468,7.5152,7.2917,7.3122,373758,0
+DAKT.US,D,20110328,000000,7.3527,7.4814,7.3122,7.3664,401712,0
+DAKT.US,D,20110329,000000,7.3798,7.4814,7.3461,7.3798,181257,0
+DAKT.US,D,20110330,000000,7.4136,7.5693,7.3867,7.4136,192463,0
+DAKT.US,D,20110331,000000,7.3728,7.3798,7.2499,7.2787,273778,0
+DAKT.US,D,20110401,000000,7.3595,7.4541,7.285,7.434,331560,0
+DAKT.US,D,20110404,000000,7.4405,7.5488,7.3867,7.5016,324300,0
+DAKT.US,D,20110405,000000,7.4814,7.6233,7.4609,7.468,168578,0
+DAKT.US,D,20110406,000000,7.6168,7.6168,7.3931,7.4747,197799,0
+DAKT.US,D,20110407,000000,7.4881,7.4881,7.2715,7.2715,244579,0
+DAKT.US,D,20110408,000000,7.3325,7.3325,7.1291,7.1494,143229,0
+DAKT.US,D,20110411,000000,7.1358,7.2986,6.9872,7.0007,159111,0
+DAKT.US,D,20110412,000000,6.9802,7.0209,6.8382,6.9738,289475,0
+DAKT.US,D,20110413,000000,7.048,7.0687,6.8178,6.8923,263159,0
+DAKT.US,D,20110414,000000,6.8246,6.9802,6.7096,6.9058,324755,0
+DAKT.US,D,20110415,000000,6.8721,7.0209,6.8112,7.0076,279085,0
+DAKT.US,D,20110418,000000,6.8315,6.9127,6.7911,6.8447,182809,0
+DAKT.US,D,20110419,000000,6.9058,6.9398,6.7704,6.9058,242454,0
+DAKT.US,D,20110420,000000,7.0616,7.3595,7.048,7.285,263357,0
+DAKT.US,D,20110421,000000,7.3188,7.3527,7.0616,7.1019,123740,0
+DAKT.US,D,20110425,000000,7.0888,7.1564,7.0076,7.1019,157433,0
+DAKT.US,D,20110426,000000,7.1225,7.3867,7.1091,7.2917,280961,0
+DAKT.US,D,20110427,000000,7.2986,7.427,7.1969,7.3664,213339,0
+DAKT.US,D,20110428,000000,7.2986,7.3798,7.2578,7.285,205748,0
+DAKT.US,D,20110429,000000,7.3291,7.4088,7.2499,7.2573,105493,0
+DAKT.US,D,20110502,000000,7.3053,7.3867,7.0277,7.0687,155089,0
+DAKT.US,D,20110503,000000,7.0567,7.1322,6.7898,6.9336,168111,0
+DAKT.US,D,20110504,000000,6.9058,6.9193,6.73,6.7365,152368,0
+DAKT.US,D,20110505,000000,6.6391,6.9336,6.6051,6.6527,224388,0
+DAKT.US,D,20110506,000000,6.7977,6.8382,6.7231,6.7704,166752,0
+DAKT.US,D,20110509,000000,6.7636,6.9261,6.6758,6.9058,130108,0
+DAKT.US,D,20110510,000000,6.9398,7.1835,6.8518,7.1765,194622,0
+DAKT.US,D,20110511,000000,7.1251,7.2072,6.7485,6.7826,208480,0
+DAKT.US,D,20110512,000000,6.7434,6.8923,6.7231,6.8382,195956,0
+DAKT.US,D,20110513,000000,6.8923,6.8923,6.5608,6.5946,189241,0
+DAKT.US,D,20110516,000000,6.4997,6.7365,6.4796,6.4862,175325,0
+DAKT.US,D,20110517,000000,6.4185,6.6556,6.3846,6.5537,195446,0
+DAKT.US,D,20110518,000000,6.5946,6.7096,6.5675,6.635,226291,0
+DAKT.US,D,20110519,000000,6.6621,6.7636,6.6621,6.6893,257389,0
+DAKT.US,D,20110520,000000,6.694,6.694,6.5364,6.591,355681,0
+DAKT.US,D,20110523,000000,6.432,6.5675,6.3982,6.4456,129624,0
+DAKT.US,D,20110524,000000,6.5131,6.7096,6.432,6.5402,300382,0
+DAKT.US,D,20110525,000000,6.5608,6.9938,6.5402,6.8315,427097,0
+DAKT.US,D,20110526,000000,6.8042,6.9261,6.6688,6.9127,188180,0
+DAKT.US,D,20110527,000000,6.9608,6.9814,6.7693,6.8376,146175,0
+DAKT.US,D,20110531,000000,6.9676,7.2963,6.8994,7.2756,513207,0
+DAKT.US,D,20110601,000000,8.2869,8.2931,7.6168,7.9484,1880269,0
+DAKT.US,D,20110602,000000,8.001,8.242,7.6934,7.7412,807650,0
+DAKT.US,D,20110603,000000,7.5907,7.5973,7.3302,7.4057,454482,0
+DAKT.US,D,20110606,000000,7.3919,7.426,7.1593,7.1798,294415,0
+DAKT.US,D,20110607,000000,7.2347,7.2756,7.0432,7.0567,289227,0
+DAKT.US,D,20110608,000000,7.002,7.1045,6.831,6.8853,271381,0
+DAKT.US,D,20110609,000000,6.9472,6.9814,6.8102,6.8444,196711,0
+DAKT.US,D,20110610,000000,6.8035,6.9198,6.6733,6.7555,179098,0
+DAKT.US,D,20110613,000000,6.7762,6.831,6.6051,6.6188,399179,0
+DAKT.US,D,20110614,000000,6.7215,6.8241,6.6188,6.7077,551330,0
+DAKT.US,D,20110615,000000,6.6051,6.7826,6.6051,6.6733,358848,0
+DAKT.US,D,20110616,000000,6.6804,6.8376,6.6118,6.7006,486154,0
+DAKT.US,D,20110617,000000,6.7622,6.8924,6.6391,6.7421,802039,0
+DAKT.US,D,20110620,000000,6.7144,6.8579,6.6733,6.7967,693202,0
+DAKT.US,D,20110621,000000,6.8444,7.1526,6.8241,7.1045,477213,0
+DAKT.US,D,20110622,000000,7.0703,7.1661,6.9198,6.9404,421442,0
+DAKT.US,D,20110623,000000,6.8172,7.1661,6.7555,7.1387,172423,0
+DAKT.US,D,20110624,000000,7.1867,7.1867,6.9883,7.0908,407686,0
+DAKT.US,D,20110627,000000,7.1045,7.1867,6.9814,7.1116,185583,0
+DAKT.US,D,20110628,000000,7.1387,7.2347,7.0294,7.1526,194476,0
+DAKT.US,D,20110629,000000,7.2072,7.3166,7.1251,7.2826,201294,0
+DAKT.US,D,20110630,000000,7.3146,7.4229,7.2861,7.387,221213,0
+DAKT.US,D,20110701,000000,7.3578,7.4949,7.2277,7.4741,232513,0
+DAKT.US,D,20110705,000000,7.4469,7.686,7.3237,7.6796,214870,0
+DAKT.US,D,20110706,000000,7.6521,7.6659,7.5221,7.5632,133066,0
+DAKT.US,D,20110707,000000,7.659,7.7818,7.5632,7.6109,148842,0
+DAKT.US,D,20110708,000000,7.4675,7.5492,7.3578,7.5426,114781,0
+DAKT.US,D,20110711,000000,7.399,7.4878,7.3029,7.4536,143442,0
+DAKT.US,D,20110712,000000,7.4196,7.5973,7.2893,7.399,160907,0
+DAKT.US,D,20110713,000000,7.4536,7.6317,7.3166,7.4878,115291,0
+DAKT.US,D,20110714,000000,7.5153,7.5632,7.1661,7.1936,113491,0
+DAKT.US,D,20110715,000000,7.2277,7.2688,7.084,7.2142,160505,0
+DAKT.US,D,20110718,000000,7.173,7.173,6.8719,7.077,171797,0
+DAKT.US,D,20110719,000000,7.1526,7.3919,7.084,7.3647,136950,0
+DAKT.US,D,20110720,000000,7.3647,7.4334,7.1387,7.2963,95076,0
+DAKT.US,D,20110721,000000,7.3302,7.4949,7.2415,7.4675,139291,0
+DAKT.US,D,20110722,000000,7.4604,7.4878,7.3237,7.4469,95367,0
+DAKT.US,D,20110725,000000,7.3166,7.4334,7.2618,7.3302,66665,0
+DAKT.US,D,20110726,000000,7.3237,7.3237,7.1661,7.2003,78206,0
+DAKT.US,D,20110727,000000,7.1322,7.1867,6.8514,6.8719,201903,0
+DAKT.US,D,20110728,000000,6.8376,6.9198,6.7215,6.7898,165166,0
+DAKT.US,D,20110729,000000,6.6733,6.8444,6.6321,6.7967,227229,0
+DAKT.US,D,20110801,000000,6.906,7.173,6.7282,7.1251,314952,0
+DAKT.US,D,20110802,000000,7.084,7.221,6.8241,6.8376,554953,0
+DAKT.US,D,20110803,000000,6.9198,7.0359,6.6321,7.002,247124,0
+DAKT.US,D,20110804,000000,6.8719,6.9265,6.6391,6.6733,332457,0
+DAKT.US,D,20110805,000000,6.7967,6.9265,6.3654,6.6118,274598,0
+DAKT.US,D,20110808,000000,6.5024,6.8649,6.0368,6.0368,395943,0
+DAKT.US,D,20110809,000000,6.242,6.4337,5.7016,6.4337,383546,0
+DAKT.US,D,20110810,000000,6.201,6.3312,5.9547,5.9888,339335,0
+DAKT.US,D,20110811,000000,6.1737,6.2285,6.0161,6.1531,342106,0
+DAKT.US,D,20110812,000000,6.2285,6.2285,5.9888,6.0779,178491,0
+DAKT.US,D,20110815,000000,6.2491,6.2491,6.0437,6.1944,112732,0
+DAKT.US,D,20110816,000000,5.9957,6.1395,5.8999,5.9271,257998,0
+DAKT.US,D,20110817,000000,5.9547,6.0641,5.8862,5.9411,226269,0
+DAKT.US,D,20110818,000000,5.7564,5.77,5.5373,5.6671,399768,0
+DAKT.US,D,20110819,000000,5.5031,5.8454,5.5031,5.7564,253848,0
+DAKT.US,D,20110822,000000,5.9547,5.9547,5.7564,5.8862,261329,0
+DAKT.US,D,20110823,000000,5.8862,6.3104,5.4754,6.2081,488676,0
+DAKT.US,D,20110824,000000,6.0982,6.3245,5.9206,6.1466,367364,0
+DAKT.US,D,20110825,000000,6.2081,6.2353,5.9137,6.0506,282439,0
+DAKT.US,D,20110826,000000,5.982,6.3104,5.9137,6.2353,225003,0
+DAKT.US,D,20110829,000000,6.3245,6.6733,6.2081,6.6666,197684,0
+DAKT.US,D,20110830,000000,6.6188,6.7077,6.4066,6.5709,221430,0
+DAKT.US,D,20110831,000000,6.7234,6.7451,6.4927,6.6007,246573,0
+DAKT.US,D,20110901,000000,6.5844,6.687,6.3312,6.468,280941,0
+DAKT.US,D,20110902,000000,6.2759,6.3913,6.1607,6.2977,340826,0
+DAKT.US,D,20110906,000000,6.0641,6.2764,6.0233,6.1669,221889,0
+DAKT.US,D,20110907,000000,6.2899,6.4337,6.2626,6.4132,198405,0
+DAKT.US,D,20110908,000000,6.4337,6.5024,6.1531,6.2081,186322,0
+DAKT.US,D,20110909,000000,6.1604,6.1806,5.811,5.9137,242614,0
+DAKT.US,D,20110912,000000,5.7837,6.2696,5.6808,6.2559,322558,0
+DAKT.US,D,20110913,000000,6.2971,6.4132,6.1053,6.3654,232267,0
+DAKT.US,D,20110914,000000,6.4476,6.6462,6.2626,6.5024,149473,0
+DAKT.US,D,20110915,000000,6.591,6.6804,6.3654,6.4817,122389,0
+DAKT.US,D,20110916,000000,6.5364,6.6462,6.3584,6.5091,381239,0
+DAKT.US,D,20110919,000000,6.5024,6.5775,6.3654,6.5159,129653,0
+DAKT.US,D,20110920,000000,6.5159,6.6254,6.4337,6.4476,180345,0
+DAKT.US,D,20110921,000000,6.3861,6.591,6.2764,6.3518,332701,0
+DAKT.US,D,20110922,000000,6.1053,6.3104,5.893,6.0233,303386,0
+DAKT.US,D,20110923,000000,6.0368,6.2147,5.9206,6.1328,182452,0
+DAKT.US,D,20110926,000000,6.201,6.2696,5.9888,6.2491,160338,0
+DAKT.US,D,20110927,000000,6.4337,6.6118,6.1944,6.3038,279551,0
+DAKT.US,D,20110928,000000,6.3245,6.4202,5.8454,5.8454,229856,0
+DAKT.US,D,20110929,000000,5.8659,6.1604,5.8659,6.1328,174845,0
+DAKT.US,D,20110930,000000,5.9946,6.2255,5.8505,5.8722,239464,0
+DAKT.US,D,20111003,000000,5.8247,6.1466,5.5373,5.5373,266196,0
+DAKT.US,D,20111004,000000,5.4961,6.071,5.4824,6.0161,344233,0
+DAKT.US,D,20111005,000000,6.0437,6.1604,5.9271,6.1053,164724,0
+DAKT.US,D,20111006,000000,6.1053,6.201,6.0506,6.1604,184961,0
+DAKT.US,D,20111007,000000,6.1944,6.1944,5.8999,6.0302,144753,0
+DAKT.US,D,20111010,000000,6.1875,6.3518,6.071,6.3245,170257,0
+DAKT.US,D,20111011,000000,6.242,6.468,6.1875,6.4337,147167,0
+DAKT.US,D,20111012,000000,6.4337,6.5979,6.4269,6.5572,194347,0
+DAKT.US,D,20111013,000000,6.4546,6.5775,6.3927,6.5024,75310,0
+DAKT.US,D,20111014,000000,6.5979,6.5979,6.4608,6.5844,114912,0
+DAKT.US,D,20111017,000000,6.3518,6.5091,6.2764,6.2833,164025,0
+DAKT.US,D,20111018,000000,6.3245,6.5979,6.1737,6.5572,210982,0
+DAKT.US,D,20111019,000000,6.4955,6.5434,6.2353,6.3245,117717,0
+DAKT.US,D,20111020,000000,6.2833,6.5024,6.1531,6.4608,154658,0
+DAKT.US,D,20111021,000000,6.5844,6.6188,6.3451,6.5159,210494,0
+DAKT.US,D,20111024,000000,6.5297,6.7282,6.4955,6.6804,168010,0
+DAKT.US,D,20111025,000000,6.5429,6.6221,6.3627,6.4059,158945,0
+DAKT.US,D,20111026,000000,6.5227,6.7485,6.3038,6.7144,154229,0
+DAKT.US,D,20111027,000000,6.8444,7.3444,6.7967,7.2618,378444,0
+DAKT.US,D,20111028,000000,7.1936,7.3444,7.1251,7.1867,159429,0
+DAKT.US,D,20111031,000000,7.0047,7.1127,6.8822,6.9111,132372,0
+DAKT.US,D,20111101,000000,6.6872,6.7955,6.5285,6.5936,175658,0
+DAKT.US,D,20111102,000000,6.6804,6.7898,6.5979,6.7421,134580,0
+DAKT.US,D,20111103,000000,6.8603,7.084,6.615,7.048,167322,0
+DAKT.US,D,20111104,000000,6.9399,7.048,6.8027,7.0336,127944,0
+DAKT.US,D,20111107,000000,7.0088,7.0088,6.7144,6.9404,126243,0
+DAKT.US,D,20111108,000000,7.002,7.002,6.7144,6.9676,263345,0
+DAKT.US,D,20111109,000000,6.7308,6.8894,6.5505,6.5574,219037,0
+DAKT.US,D,20111110,000000,6.7017,6.7017,6.4997,6.5214,114075,0
+DAKT.US,D,20111111,000000,6.6254,6.7762,6.6254,6.7144,175411,0
+DAKT.US,D,20111114,000000,6.6462,6.7485,6.5844,6.6666,125610,0
+DAKT.US,D,20111115,000000,6.6462,6.8444,6.5635,6.8035,108132,0
+DAKT.US,D,20111116,000000,6.7006,6.9265,6.6804,6.694,126411,0
+DAKT.US,D,20111117,000000,6.7006,6.8241,6.5979,6.7006,106254,0
+DAKT.US,D,20111118,000000,6.7017,6.8316,6.6655,6.8101,138398,0
+DAKT.US,D,20111121,000000,6.6321,6.694,6.4608,6.4955,157930,0
+DAKT.US,D,20111122,000000,6.3998,6.4476,6.112,6.2491,279451,0
+DAKT.US,D,20111123,000000,6.1806,6.2491,6.1395,6.1531,181537,0
+DAKT.US,D,20111125,000000,6.1101,6.2977,6.0093,6.0162,90479,0
+DAKT.US,D,20111128,000000,6.2353,6.3518,6.1258,6.2696,213129,0
+DAKT.US,D,20111129,000000,6.2626,6.2764,6.0026,6.0506,108939,0
+DAKT.US,D,20111130,000000,6.3796,6.4898,6.2915,6.431,447904,0
+DAKT.US,D,20111201,000000,6.3998,6.5227,6.3245,6.3245,149610,0
+DAKT.US,D,20111202,000000,6.4708,6.8243,6.2977,6.7522,311181,0
+DAKT.US,D,20111205,000000,6.9471,6.9471,6.7376,6.8172,197675,0
+DAKT.US,D,20111206,000000,7.0983,7.2573,6.8531,6.9471,138506,0
+DAKT.US,D,20111207,000000,7.0408,7.1485,6.8027,7.084,147481,0
+DAKT.US,D,20111208,000000,7.1058,7.1778,6.9471,7.0408,163934,0
+DAKT.US,D,20111209,000000,7.0408,7.2139,6.9902,7.1707,155563,0
+DAKT.US,D,20111212,000000,7.0336,7.1272,6.9471,7.0696,157889,0
+DAKT.US,D,20111213,000000,7.1127,7.1925,6.8316,6.8894,122584,0
+DAKT.US,D,20111214,000000,6.8172,6.8603,6.7017,6.709,180623,0
+DAKT.US,D,20111215,000000,6.8101,6.8894,6.6802,6.7809,107981,0
+DAKT.US,D,20111216,000000,6.8459,6.9757,6.6802,6.8531,617969,0
+DAKT.US,D,20111219,000000,6.9327,7.0696,6.7308,6.7522,219182,0
+DAKT.US,D,20111220,000000,6.8894,7.2139,6.8894,7.1778,189305,0
+DAKT.US,D,20111221,000000,7.1778,7.1778,6.7593,7.0983,181547,0
+DAKT.US,D,20111222,000000,7.1778,7.2861,7.0766,7.084,170232,0
+DAKT.US,D,20111223,000000,7.1994,7.1994,6.9471,7.0262,104247,0
+DAKT.US,D,20111227,000000,7.048,7.084,6.9256,7.0336,95265,0
+DAKT.US,D,20111228,000000,7.0336,7.2282,6.983,7.1418,226225,0
+DAKT.US,D,20111229,000000,7.1635,7.2355,7.1127,7.1346,115039,0
+DAKT.US,D,20111230,000000,7.1212,7.1579,6.8862,6.9012,224386,0
+DAKT.US,D,20120103,000000,7.1346,7.2355,7.0696,7.1058,187794,0
+DAKT.US,D,20120104,000000,7.0408,7.1346,6.954,7.0336,83642,0
+DAKT.US,D,20120105,000000,6.9976,7.1562,6.954,7.0551,70445,0
+DAKT.US,D,20120106,000000,7.0696,7.084,6.9976,7.0408,127666,0
+DAKT.US,D,20120109,000000,7.0766,7.0766,6.9757,6.9976,140461,0
+DAKT.US,D,20120110,000000,7.084,7.2355,7.0047,7.2355,524183,0
+DAKT.US,D,20120111,000000,7.2355,7.2355,7.1485,7.2282,177317,0
+DAKT.US,D,20120112,000000,7.2499,7.2787,7.1418,7.2717,470942,0
+DAKT.US,D,20120113,000000,7.1778,7.2139,7.0912,7.1707,379126,0
+DAKT.US,D,20120117,000000,7.2282,7.3146,7.0336,7.084,240295,0
+DAKT.US,D,20120118,000000,7.0625,7.4522,7.0336,7.4449,355109,0
+DAKT.US,D,20120119,000000,7.4955,7.5744,7.4373,7.4955,184215,0
+DAKT.US,D,20120120,000000,7.387,7.6683,7.3291,7.6322,251058,0
+DAKT.US,D,20120123,000000,7.6105,7.7837,7.5386,7.5601,181347,0
+DAKT.US,D,20120124,000000,7.3509,7.7047,7.3509,7.6828,310010,0
+DAKT.US,D,20120125,000000,7.6755,7.8339,7.5166,7.7907,279227,0
+DAKT.US,D,20120126,000000,7.8208,7.899,7.7694,7.8411,291984,0
+DAKT.US,D,20120127,000000,7.87,8.1303,7.7907,8.1159,236664,0
+DAKT.US,D,20120130,000000,8.0436,8.0867,7.8849,7.9211,128258,0
+DAKT.US,D,20120131,000000,7.9492,7.9936,7.8208,7.8923,167782,0
+DAKT.US,D,20120201,000000,7.9568,8.281,7.9417,8.224,249876,0
+DAKT.US,D,20120202,000000,8.2318,8.3331,8.108,8.267,144487,0
+DAKT.US,D,20120203,000000,8.3331,8.6131,8.3261,8.5216,174320,0
+DAKT.US,D,20120206,000000,8.3331,8.4972,8.2886,8.411,93770,0
+DAKT.US,D,20120207,000000,8.383,8.4347,8.267,8.3749,108924,0
+DAKT.US,D,20120208,000000,8.3532,8.5054,8.2318,8.3462,89235,0
+DAKT.US,D,20120209,000000,8.3532,8.3604,8.1654,8.3399,161740,0
+DAKT.US,D,20120210,000000,8.1654,8.2594,8.0002,8.0154,179873,0
+DAKT.US,D,20120213,000000,8.2161,8.2386,8.0792,8.2318,98788,0
+DAKT.US,D,20120214,000000,8.2318,8.2318,8.0436,8.1303,119462,0
+DAKT.US,D,20120215,000000,8.2014,8.2014,7.8849,7.9288,111195,0
+DAKT.US,D,20120216,000000,7.9568,8.2386,7.9417,8.2386,129062,0
+DAKT.US,D,20120217,000000,8.2594,8.2594,8.0572,8.1303,135838,0
+DAKT.US,D,20120221,000000,7.4449,7.6395,7.0912,7.0983,401881,0
+DAKT.US,D,20120222,000000,7.1127,7.2066,6.5429,6.6298,620907,0
+DAKT.US,D,20120223,000000,6.6298,6.6298,6.442,6.6007,320303,0
+DAKT.US,D,20120224,000000,6.6221,6.709,6.5861,6.6727,192418,0
+DAKT.US,D,20120227,000000,6.5936,6.709,6.5861,6.6727,194084,0
+DAKT.US,D,20120228,000000,6.7159,6.8101,6.644,6.6802,196778,0
+DAKT.US,D,20120229,000000,6.7027,6.7543,6.4898,6.4898,306355,0
+DAKT.US,D,20120301,000000,6.5722,6.6078,6.4781,6.4781,191006,0
+DAKT.US,D,20120302,000000,6.4997,6.5429,6.2398,6.269,190795,0
+DAKT.US,D,20120305,000000,6.2398,6.269,6.103,6.1464,165450,0
+DAKT.US,D,20120306,000000,6.067,6.2977,6.067,6.1679,299543,0
+DAKT.US,D,20120307,000000,6.1679,6.1679,6.0958,6.1101,154333,0
+DAKT.US,D,20120308,000000,6.1318,6.2037,6.0742,6.1607,152850,0
+DAKT.US,D,20120309,000000,6.1464,6.3843,6.1464,6.2474,110598,0
+DAKT.US,D,20120312,000000,6.2474,6.269,6.1679,6.2398,82981,0
+DAKT.US,D,20120313,000000,6.2977,6.3698,6.2474,6.3556,153181,0
+DAKT.US,D,20120314,000000,6.3342,6.3627,6.2255,6.2398,98812,0
+DAKT.US,D,20120315,000000,6.175,6.3698,6.1679,6.3627,112131,0
+DAKT.US,D,20120316,000000,6.3843,6.4276,6.269,6.3409,223838,0
+DAKT.US,D,20120319,000000,6.3409,6.442,6.2037,6.3698,178520,0
+DAKT.US,D,20120320,000000,6.2543,6.3698,6.2037,6.269,132687,0
+DAKT.US,D,20120321,000000,6.269,6.3698,6.2037,6.2112,119022,0
+DAKT.US,D,20120322,000000,6.1532,6.2759,6.1318,6.2327,151644,0
+DAKT.US,D,20120323,000000,6.2112,6.2615,6.1532,6.2184,231887,0
+DAKT.US,D,20120326,000000,6.3264,6.4346,6.3122,6.3627,145675,0
+DAKT.US,D,20120327,000000,6.3049,6.4276,6.2833,6.2977,234421,0
+DAKT.US,D,20120328,000000,6.2905,6.3556,6.269,6.3342,506763,0
+DAKT.US,D,20120329,000000,6.2833,6.3772,6.2398,6.3556,106875,0
+DAKT.US,D,20120330,000000,6.4236,6.431,6.2769,6.4164,186215,0
+DAKT.US,D,20120402,000000,6.3627,6.4564,6.3479,6.442,222528,0
+DAKT.US,D,20120403,000000,6.4131,6.4781,6.2398,6.2615,174219,0
+DAKT.US,D,20120404,000000,6.175,6.2615,6.0885,6.1175,177398,0
+DAKT.US,D,20120405,000000,6.1532,6.1679,6.0237,6.067,68072,0
+DAKT.US,D,20120409,000000,5.9946,6.0742,5.9369,5.9877,262469,0
+DAKT.US,D,20120410,000000,5.9805,6.0381,5.8577,5.8722,154579,0
+DAKT.US,D,20120411,000000,5.9443,5.9877,5.865,5.93,151393,0
+DAKT.US,D,20120412,000000,5.9515,6.0597,5.9515,5.9946,124759,0
+DAKT.US,D,20120413,000000,5.9877,6.0597,5.8433,5.865,133338,0
+DAKT.US,D,20120416,000000,5.973,5.9946,5.8433,5.9153,80819,0
+DAKT.US,D,20120417,000000,5.9805,6.067,5.9805,5.9877,112299,0
+DAKT.US,D,20120418,000000,5.9805,5.9877,5.8433,5.901,134059,0
+DAKT.US,D,20120419,000000,5.9226,5.9515,5.8073,5.8216,148469,0
+DAKT.US,D,20120420,000000,6.0453,6.0453,5.8216,5.8286,127768,0
+DAKT.US,D,20120423,000000,5.7712,5.8144,5.6484,5.764,317715,0
+DAKT.US,D,20120424,000000,5.7494,5.8722,5.7494,5.8361,180315,0
+DAKT.US,D,20120425,000000,5.9369,6.0093,5.8793,5.9586,224261,0
+DAKT.US,D,20120426,000000,5.9369,6.0019,5.9226,5.93,57590,0
+DAKT.US,D,20120427,000000,5.9661,6.103,5.8793,6.103,131249,0
+DAKT.US,D,20120430,000000,6.0786,6.0935,5.8585,5.8732,121690,0
+DAKT.US,D,20120501,000000,5.8937,6.0885,5.8937,5.9226,128324,0
+DAKT.US,D,20120502,000000,5.8937,5.9586,5.8144,5.9515,98175,0
+DAKT.US,D,20120503,000000,5.93,5.93,5.6991,5.7135,164475,0
+DAKT.US,D,20120504,000000,5.6991,5.7275,5.5763,5.6124,218167,0
+DAKT.US,D,20120507,000000,5.6054,5.6628,5.5691,5.6197,104297,0
+DAKT.US,D,20120508,000000,5.5836,5.5836,5.5114,5.5473,114622,0
+DAKT.US,D,20120509,000000,5.4825,5.6484,5.4607,5.598,265274,0
+DAKT.US,D,20120510,000000,5.6602,5.6602,5.5281,5.5503,57454,0
+DAKT.US,D,20120511,000000,5.5046,5.6124,5.4105,5.4393,112005,0
+DAKT.US,D,20120514,000000,5.3741,5.5046,5.3528,5.4537,155188,0
+DAKT.US,D,20120515,000000,5.4465,5.5908,5.4249,5.5187,101877,0
+DAKT.US,D,20120516,000000,5.5763,5.5908,5.3815,5.3888,97220,0
+DAKT.US,D,20120517,000000,5.4176,5.4465,5.3528,5.3815,80374,0
+DAKT.US,D,20120518,000000,5.3741,5.4537,5.3093,5.3312,151966,0
+DAKT.US,D,20120521,000000,5.3312,5.4176,5.2734,5.403,137758,0
+DAKT.US,D,20120522,000000,5.4176,5.4176,5.1075,5.1436,173606,0
+DAKT.US,D,20120523,000000,5.1001,5.3166,4.9919,5.2301,148485,0
+DAKT.US,D,20120524,000000,5.3673,5.3673,5.0716,5.1798,80241,0
+DAKT.US,D,20120525,000000,5.1866,5.1866,5.0716,5.1581,75152,0
+DAKT.US,D,20120529,000000,5.2157,5.2948,5.1219,5.2591,172181,0
+DAKT.US,D,20120530,000000,5.0496,5.1725,4.696,4.7397,406323,0
+DAKT.US,D,20120531,000000,4.7573,4.7793,4.7057,4.728,553269,0
+DAKT.US,D,20120601,000000,4.6252,4.7349,4.559,4.6102,320627,0
+DAKT.US,D,20120604,000000,4.653,4.7397,4.653,4.7035,303651,0
+DAKT.US,D,20120605,000000,4.6765,4.7793,4.6765,4.7573,226707,0
+DAKT.US,D,20120606,000000,4.8526,4.9039,4.7939,4.8526,210646,0
+DAKT.US,D,20120607,000000,4.9335,5.1023,4.926,4.9702,245274,0
+DAKT.US,D,20120608,000000,4.9847,5.0217,4.9039,4.9702,173058,0
+DAKT.US,D,20120611,000000,5.0508,5.0508,4.7793,4.7793,177567,0
+DAKT.US,D,20120612,000000,4.7865,4.882,4.7501,4.8526,141892,0
+DAKT.US,D,20120613,000000,4.8305,4.9188,4.7793,4.8159,118967,0
+DAKT.US,D,20120614,000000,4.8378,4.9407,4.7793,4.8378,122471,0
+DAKT.US,D,20120615,000000,4.8235,4.9407,4.7573,4.9116,247180,0
+DAKT.US,D,20120618,000000,4.882,4.9407,4.7793,4.7939,163551,0
+DAKT.US,D,20120619,000000,4.8013,4.9188,4.7939,4.8893,160810,0
+DAKT.US,D,20120620,000000,4.9039,5.007,4.8748,4.9188,141793,0
+DAKT.US,D,20120621,000000,4.9039,4.9039,4.7349,4.7648,126595,0
+DAKT.US,D,20120622,000000,4.7793,4.9188,4.7793,4.9039,546011,0
+DAKT.US,D,20120625,000000,4.8675,4.8893,4.7426,4.7501,127284,0
+DAKT.US,D,20120626,000000,4.7793,4.8013,4.6765,4.7134,145419,0
+DAKT.US,D,20120627,000000,4.7134,4.8088,4.6986,4.728,190877,0
+DAKT.US,D,20120628,000000,4.6765,4.9039,4.6765,4.8893,353576,0
+DAKT.US,D,20120629,000000,5.0141,5.1095,4.9847,5.073,185621,0
+DAKT.US,D,20120702,000000,5.0805,5.1533,4.9702,5.1533,182701,0
+DAKT.US,D,20120703,000000,5.1305,5.315,5.1305,5.2932,61316,0
+DAKT.US,D,20120705,000000,5.3008,5.3299,5.2198,5.2637,57514,0
+DAKT.US,D,20120706,000000,5.2345,5.352,5.2345,5.3299,139869,0
+DAKT.US,D,20120709,000000,5.3008,5.4693,5.2637,5.4399,249496,0
+DAKT.US,D,20120710,000000,5.4986,5.6307,5.4107,5.6161,194810,0
+DAKT.US,D,20120711,000000,5.6455,5.7043,5.5429,5.675,159698,0
+DAKT.US,D,20120712,000000,5.6455,5.6969,5.5135,5.6822,248517,0
+DAKT.US,D,20120713,000000,5.6897,5.8363,5.6455,5.785,118008,0
+DAKT.US,D,20120716,000000,5.7922,5.7999,5.6674,5.785,147517,0
+DAKT.US,D,20120717,000000,5.8071,5.8585,5.7556,5.8585,164498,0
+DAKT.US,D,20120718,000000,5.866,6.1742,5.8512,6.1596,175596,0
+DAKT.US,D,20120719,000000,6.1668,6.1668,6.0199,6.1298,126468,0
+DAKT.US,D,20120720,000000,6.0565,6.1596,5.9539,6.0347,155661,0
+DAKT.US,D,20120723,000000,5.9318,5.9318,5.7999,5.8363,126450,0
+DAKT.US,D,20120724,000000,5.8439,5.8439,5.609,5.6455,117092,0
+DAKT.US,D,20120725,000000,5.7043,5.7556,5.5429,5.6161,145890,0
+DAKT.US,D,20120726,000000,5.6822,5.7189,5.5648,5.6307,71873,0
+DAKT.US,D,20120727,000000,5.6383,5.8363,5.6235,5.8144,110327,0
+DAKT.US,D,20120730,000000,5.8363,5.9687,5.6455,5.7117,222915,0
+DAKT.US,D,20120731,000000,5.6822,5.7483,5.6014,5.675,167885,0
+DAKT.US,D,20120801,000000,5.7189,5.7704,5.5135,5.5135,256717,0
+DAKT.US,D,20120802,000000,5.4915,5.5757,5.3737,5.4031,100389,0
+DAKT.US,D,20120803,000000,5.5061,5.663,5.4327,5.609,83460,0
+DAKT.US,D,20120806,000000,5.6161,5.726,5.5648,5.653,116635,0
+DAKT.US,D,20120807,000000,5.6822,5.7556,5.6307,5.6674,98407,0
+DAKT.US,D,20120808,000000,5.6161,5.7411,5.6161,5.6674,80170,0
+DAKT.US,D,20120809,000000,5.675,5.726,5.6161,5.6822,111504,0
+DAKT.US,D,20120810,000000,5.6822,5.7556,5.6602,5.7043,72020,0
+DAKT.US,D,20120813,000000,5.7043,5.7483,5.653,5.7483,95681,0
+DAKT.US,D,20120814,000000,5.7631,5.8143,5.5503,5.609,122049,0
+DAKT.US,D,20120815,000000,5.5648,5.7631,5.5648,5.7483,144217,0
+DAKT.US,D,20120816,000000,5.7556,5.8585,5.675,5.8585,105076,0
+DAKT.US,D,20120817,000000,5.8363,5.8951,5.726,5.8804,109935,0
+DAKT.US,D,20120820,000000,5.866,5.9318,5.7631,5.9174,138855,0
+DAKT.US,D,20120821,000000,7.0626,7.4074,6.6955,6.9231,1220249,0
+DAKT.US,D,20120822,000000,6.9744,7.1284,6.8787,7.0111,564652,0
+DAKT.US,D,20120823,000000,7.0111,7.1272,6.9231,6.9818,383891,0
+DAKT.US,D,20120824,000000,6.9523,7.077,6.7911,6.9818,278754,0
+DAKT.US,D,20120827,000000,7.0111,7.2461,6.9818,7.1356,496695,0
+DAKT.US,D,20120828,000000,7.1356,7.2239,7.1103,7.1798,326174,0
+DAKT.US,D,20120829,000000,7.2094,7.2385,7.1724,7.1946,296787,0
+DAKT.US,D,20120830,000000,7.1579,7.2094,6.9669,6.9892,250325,0
+DAKT.US,D,20120831,000000,7.0697,7.1434,6.9892,7.0185,223933,0
+DAKT.US,D,20120904,000000,7.0111,7.1212,6.7983,7.0551,340473,0
+DAKT.US,D,20120905,000000,7.0844,7.1871,7.0551,7.0991,306220,0
+DAKT.US,D,20120906,000000,7.1212,7.2461,7.0184,7.1284,546557,0
+DAKT.US,D,20120907,000000,7.1724,7.2753,7.0697,7.2167,399448,0
+DAKT.US,D,20120910,000000,7.2314,7.3413,7.1284,7.2753,507081,0
+DAKT.US,D,20120911,000000,7.2827,7.3343,7.0697,7.1434,193490,0
+DAKT.US,D,20120912,000000,7.1434,7.1434,6.9377,7.0185,232583,0
+DAKT.US,D,20120913,000000,7.0185,7.2385,6.9524,7.0844,426715,0
+DAKT.US,D,20120914,000000,7.1434,7.1579,7.0038,7.0844,448842,0
+DAKT.US,D,20120917,000000,7.0256,7.077,6.9597,6.9892,335493,0
+DAKT.US,D,20120918,000000,7.0038,7.0256,6.8787,6.9744,318475,0
+DAKT.US,D,20120919,000000,7.0111,7.0697,6.8936,6.9965,437926,0
+DAKT.US,D,20120920,000000,6.9669,7.0697,6.9155,6.9597,425880,0
+DAKT.US,D,20120921,000000,6.9818,7.2681,6.9818,7.1356,455011,0
+DAKT.US,D,20120924,000000,7.0844,7.2094,7.0626,7.1067,168224,0
+DAKT.US,D,20120925,000000,7.1434,7.2094,6.9669,6.9669,263841,0
+DAKT.US,D,20120926,000000,7.0038,7.0551,6.8787,6.93,268737,0
+DAKT.US,D,20120927,000000,6.9818,7.1579,6.945,7.0918,260585,0
+DAKT.US,D,20120928,000000,7.0403,7.1283,6.9818,6.9818,163936,0
+DAKT.US,D,20121001,000000,6.9892,7.0185,6.8422,6.93,159063,0
+DAKT.US,D,20121002,000000,6.945,6.9523,6.7322,6.8166,240563,0
+DAKT.US,D,20121003,000000,6.8127,6.9155,6.7101,6.7833,140919,0
+DAKT.US,D,20121004,000000,6.8275,6.8936,6.6512,6.8127,149798,0
+DAKT.US,D,20121005,000000,6.8275,6.9597,6.7763,6.7911,146647,0
+DAKT.US,D,20121008,000000,6.7763,6.8569,6.6586,6.7911,91270,0
+DAKT.US,D,20121009,000000,6.8052,6.8348,6.7468,6.8275,189454,0
+DAKT.US,D,20121010,000000,6.8202,6.9231,6.8127,6.8787,125722,0
+DAKT.US,D,20121011,000000,6.93,7.1067,6.93,6.9669,132782,0
+DAKT.US,D,20121012,000000,6.9523,6.9523,6.7104,6.7911,102757,0
+DAKT.US,D,20121015,000000,6.7911,6.8787,6.7027,6.8348,94719,0
+DAKT.US,D,20121016,000000,6.8642,6.93,6.7322,6.7911,120377,0
+DAKT.US,D,20121017,000000,6.7983,6.8716,6.6955,6.7322,84535,0
+DAKT.US,D,20121018,000000,6.7394,6.8052,6.5851,6.5851,124705,0
+DAKT.US,D,20121019,000000,6.5193,6.6295,6.2108,6.3136,244034,0
+DAKT.US,D,20121022,000000,6.3211,6.5669,6.3136,6.4969,113535,0
+DAKT.US,D,20121023,000000,6.4533,6.5631,6.447,6.556,110575,0
+DAKT.US,D,20121024,000000,6.5925,6.5925,6.431,6.5046,79089,0
+DAKT.US,D,20121025,000000,6.578,6.5925,6.4969,6.578,85538,0
+DAKT.US,D,20121026,000000,6.556,6.5999,6.3871,6.5338,130402,0
+DAKT.US,D,20121031,000000,6.5193,6.5382,6.3577,6.4385,84129,0
+DAKT.US,D,20121101,000000,6.4602,6.7468,6.3871,6.6146,219099,0
+DAKT.US,D,20121102,000000,6.6146,6.6146,6.3352,6.4018,133066,0
+DAKT.US,D,20121105,000000,6.3722,6.5338,6.3722,6.4898,51051,0
+DAKT.US,D,20121106,000000,6.5265,6.6622,6.4385,6.5708,94887,0
+DAKT.US,D,20121107,000000,6.4752,6.4752,6.1742,6.3351,164508,0
+DAKT.US,D,20121108,000000,6.2915,6.4018,6.1155,6.1223,96681,0
+DAKT.US,D,20121109,000000,6.0638,6.1155,5.5575,6.0493,242603,0
+DAKT.US,D,20121112,000000,5.8878,6.1298,5.8804,6.1007,119257,0
+DAKT.US,D,20121113,000000,6.0935,6.1596,6.0347,6.0935,114299,0
+DAKT.US,D,20121114,000000,6.0935,6.0935,5.9318,5.9609,107892,0
+DAKT.US,D,20121115,000000,5.9391,6.0141,5.866,5.8951,225836,0
+DAKT.US,D,20121116,000000,5.8732,6.0935,5.7631,6.0713,175032,0
+DAKT.US,D,20121119,000000,6.1155,6.2033,5.866,5.9761,192665,0
+DAKT.US,D,20121120,000000,6.6071,6.9377,6.3282,6.8936,805193,0
+DAKT.US,D,20121121,000000,6.6955,7.0551,6.6955,7.0185,217856,0
+DAKT.US,D,20121123,000000,7.0331,7.2239,6.9965,7.1067,110808,0
+DAKT.US,D,20121126,000000,7.0626,7.2167,7.0478,7.2094,162817,0
+DAKT.US,D,20121127,000000,7.1871,7.3343,7.1694,7.2681,134167,0
+DAKT.US,D,20121128,000000,7.1505,7.4591,6.8787,7.2461,259314,0
+DAKT.US,D,20121129,000000,7.2898,7.4881,7.2898,7.4443,175568,0
+DAKT.US,D,20121130,000000,7.5763,7.7014,7.4662,7.6787,414621,0
+DAKT.US,D,20121203,000000,7.686,7.8477,7.5911,7.8262,304822,0
+DAKT.US,D,20121204,000000,7.819,7.833,7.5689,7.6057,255159,0
+DAKT.US,D,20121205,000000,7.6498,7.7307,7.3435,7.3559,510050,0
+DAKT.US,D,20121206,000000,7.5085,7.727,7.3601,7.7199,169833,0
+DAKT.US,D,20121207,000000,7.7818,7.8454,7.673,7.759,125436,0
+DAKT.US,D,20121210,000000,7.7517,7.9312,7.7354,7.9073,166077,0
+DAKT.US,D,20121211,000000,7.9858,7.9858,7.7199,7.8684,162500,0
+DAKT.US,D,20121212,000000,7.8841,7.9239,7.6884,7.6967,112926,0
+DAKT.US,D,20121213,000000,7.6884,7.8139,7.6884,7.759,68372,0
+DAKT.US,D,20121214,000000,7.7122,7.8758,7.6415,7.759,102367,0
+DAKT.US,D,20121217,000000,7.8139,8.1109,7.665,8.064,324802,0
+DAKT.US,D,20121218,000000,8.064,8.204,8.0411,8.1654,193303,0
+DAKT.US,D,20121219,000000,8.1509,8.1509,7.9936,8.0243,135308,0
+DAKT.US,D,20121220,000000,8.0876,8.204,7.8454,8.1109,253678,0
+DAKT.US,D,20121221,000000,8.0092,8.267,7.79,8.22,1084012,0
+DAKT.US,D,20121224,000000,8.204,8.2525,8.0243,8.1347,88583,0
+DAKT.US,D,20121226,000000,8.1347,8.5898,8.0876,8.4956,381904,0
+DAKT.US,D,20121227,000000,8.5977,8.5977,8.1236,8.4545,201883,0
+DAKT.US,D,20121228,000000,8.4545,8.5188,8.1654,8.4075,115758,0
+DAKT.US,D,20121231,000000,8.2127,8.6837,8.204,8.6657,352859,0
+DAKT.US,D,20130102,000000,8.8621,8.9965,8.8156,8.9719,342976,0
+DAKT.US,D,20130103,000000,8.8621,9.1063,8.8156,8.9386,165014,0
+DAKT.US,D,20130104,000000,8.988,9.0117,8.8873,8.9787,125636,0
+DAKT.US,D,20130107,000000,8.9536,8.9965,8.9013,8.9626,173887,0
+DAKT.US,D,20130108,000000,8.9626,9.0721,8.8797,9.0721,259819,0
+DAKT.US,D,20130109,000000,9.0721,9.0721,8.8947,9.0117,298619,0
+DAKT.US,D,20130110,000000,9.0117,9.0987,8.9386,9.0721,93231,0
+DAKT.US,D,20130111,000000,9.0549,9.112,8.9719,9.0484,98598,0
+DAKT.US,D,20130114,000000,8.9965,9.1737,8.9023,9.1362,152765,0
+DAKT.US,D,20130115,000000,9.0484,9.1659,8.9453,9.0893,280804,0
+DAKT.US,D,20130116,000000,9.0797,9.0893,8.9228,8.9303,115547,0
+DAKT.US,D,20130117,000000,8.9965,9.1737,8.9965,9.1063,170397,0
+DAKT.US,D,20130118,000000,9.0721,9.0797,8.7825,8.8703,406975,0
+DAKT.US,D,20130122,000000,8.9163,8.9965,8.7993,8.9228,476143,0
+DAKT.US,D,20130123,000000,8.9453,9.0893,8.9087,9.0268,531432,0
+DAKT.US,D,20130124,000000,9.0721,9.1899,9.0549,9.1737,321001,0
+DAKT.US,D,20130125,000000,9.2289,9.2619,9.0425,9.112,175337,0
+DAKT.US,D,20130128,000000,9.112,9.2609,9.0721,9.2038,211482,0
+DAKT.US,D,20130129,000000,9.2126,9.2126,9.0425,9.1276,137136,0
+DAKT.US,D,20130130,000000,9.1448,9.2619,8.9536,9.0425,150719,0
+DAKT.US,D,20130131,000000,9.0484,9.3875,8.9965,9.2773,290812,0
+DAKT.US,D,20130201,000000,9.3384,9.4646,9.3384,9.432,193383,0
+DAKT.US,D,20130204,000000,9.3727,9.3727,9.1659,9.2773,245451,0
+DAKT.US,D,20130205,000000,9.355,9.533,9.2706,9.3384,195595,0
+DAKT.US,D,20130206,000000,9.2842,9.4646,9.2367,9.432,135386,0
+DAKT.US,D,20130207,000000,9.4012,9.4012,8.9719,9.1189,196264,0
+DAKT.US,D,20130208,000000,9.1448,9.4012,9.1362,9.2773,110640,0
+DAKT.US,D,20130211,000000,9.2619,9.355,9.2126,9.2773,136242,0
+DAKT.US,D,20130212,000000,9.2706,9.4478,9.1063,9.424,144421,0
+DAKT.US,D,20130213,000000,9.4081,9.567,9.3796,9.509,168932,0
+DAKT.US,D,20130214,000000,9.4646,9.549,9.4646,9.501,84435,0
+DAKT.US,D,20130215,000000,9.542,9.754,9.424,9.699,318563,0
+DAKT.US,D,20130219,000000,9.2367,9.424,7.7354,8.823,1153468,0
+DAKT.US,D,20130220,000000,8.3926,8.7753,8.274,8.3147,547521,0
+DAKT.US,D,20130221,000000,8.2973,8.3454,8.0708,8.1263,444887,0
+DAKT.US,D,20130222,000000,8.1263,8.1953,7.8296,7.8923,552318,0
+DAKT.US,D,20130225,000000,7.8841,7.8841,7.7438,7.7818,664816,0
+DAKT.US,D,20130226,000000,7.8139,7.9858,7.7354,7.9239,220424,0
+DAKT.US,D,20130227,000000,7.9396,8.0708,7.8367,7.8607,260757,0
+DAKT.US,D,20130228,000000,7.8296,8.0954,7.79,7.9858,265264,0
+DAKT.US,D,20130301,000000,7.9312,8.1953,7.8367,8.1585,410577,0
+DAKT.US,D,20130304,000000,8.1347,8.2368,8.0092,8.1654,456269,0
+DAKT.US,D,20130305,000000,8.2282,8.2912,8.1296,8.1732,253521,0
+DAKT.US,D,20130306,000000,8.1732,8.2912,8.1347,8.2282,125083,0
+DAKT.US,D,20130307,000000,8.204,8.2525,8.1509,8.2127,145870,0
+DAKT.US,D,20130308,000000,8.2525,8.3454,8.1509,8.2525,181646,0
+DAKT.US,D,20130311,000000,8.2447,8.3848,8.2447,8.3454,113414,0
+DAKT.US,D,20130312,000000,8.3454,8.4946,8.274,8.4239,438951,0
+DAKT.US,D,20130313,000000,8.4545,8.7451,8.3383,8.5726,280126,0
+DAKT.US,D,20130314,000000,8.6105,8.7624,8.4875,8.5898,414380,0
+DAKT.US,D,20130315,000000,8.5556,8.7139,8.5556,8.6575,378343,0
+DAKT.US,D,20130318,000000,8.5467,8.5467,8.4328,8.4875,147589,0
+DAKT.US,D,20130319,000000,8.5018,8.6657,8.3383,8.3926,97626,0
+DAKT.US,D,20130320,000000,8.4151,8.4707,8.3314,8.4239,143896,0
+DAKT.US,D,20130321,000000,8.3994,8.5188,8.3454,8.3926,95419,0
+DAKT.US,D,20130322,000000,8.4707,8.4785,8.2127,8.2525,139152,0
+DAKT.US,D,20130325,000000,8.2973,8.3848,8.1347,8.1894,166864,0
+DAKT.US,D,20130326,000000,8.204,8.3767,8.204,8.3454,169786,0
+DAKT.US,D,20130327,000000,8.2827,8.3147,8.0608,8.1347,253140,0
+DAKT.US,D,20130328,000000,8.1894,8.3383,8.1654,8.2127,351946,0
+DAKT.US,D,20130401,000000,8.1433,8.4394,7.9073,7.9858,249475,0
+DAKT.US,D,20130402,000000,8.0489,8.2827,7.9936,8.0092,152749,0
+DAKT.US,D,20130403,000000,8.0489,8.064,7.8923,7.9073,113038,0
+DAKT.US,D,20130404,000000,7.9396,7.9468,7.8224,7.9073,88979,0
+DAKT.US,D,20130405,000000,7.8305,7.9396,7.8059,7.8296,200307,0
+DAKT.US,D,20130408,000000,7.8607,7.9312,7.8224,7.8758,104350,0
+DAKT.US,D,20130409,000000,7.9156,8.0243,7.8224,7.8224,133946,0
+DAKT.US,D,20130410,000000,7.8684,8.0329,7.8139,8.001,202175,0
+DAKT.US,D,20130411,000000,7.97,8.1347,7.97,8.1109,228217,0
+DAKT.US,D,20130412,000000,8.001,8.1953,7.9396,7.9468,124626,0
+DAKT.US,D,20130415,000000,7.8758,7.9263,7.626,7.6494,187608,0
+DAKT.US,D,20130416,000000,7.727,7.9239,7.6967,7.7438,268798,0
+DAKT.US,D,20130417,000000,7.7354,7.8527,7.5634,7.5791,169639,0
+DAKT.US,D,20130418,000000,7.665,7.7199,7.4538,7.4931,176520,0
+DAKT.US,D,20130419,000000,7.5006,7.6415,7.5006,7.5476,136284,0
+DAKT.US,D,20130422,000000,7.6026,7.9468,7.3835,7.4931,123624,0
+DAKT.US,D,20130423,000000,7.5634,7.6494,7.5006,7.5713,107169,0
+DAKT.US,D,20130424,000000,7.5398,7.7983,7.5398,7.7354,120840,0
+DAKT.US,D,20130425,000000,7.8139,7.97,7.7438,7.7517,90406,0
+DAKT.US,D,20130426,000000,7.7438,7.8607,7.4734,7.4852,213709,0
+DAKT.US,D,20130429,000000,7.5245,7.6573,7.5245,7.6573,108058,0
+DAKT.US,D,20130430,000000,7.6573,7.8139,7.6183,7.8139,157638,0
+DAKT.US,D,20130501,000000,7.7675,7.8139,7.5321,7.5321,227367,0
+DAKT.US,D,20130502,000000,7.5867,7.6102,7.5127,7.5398,104053,0
+DAKT.US,D,20130503,000000,7.7122,7.8527,7.665,7.759,139949,0
+DAKT.US,D,20130506,000000,7.7354,7.9297,7.7354,7.8684,90695,0
+DAKT.US,D,20130507,000000,7.8607,7.9617,7.8607,7.9617,63008,0
+DAKT.US,D,20130508,000000,7.9312,7.9936,7.7747,7.8224,130552,0
+DAKT.US,D,20130509,000000,7.8367,7.923,7.759,7.8059,61417,0
+DAKT.US,D,20130510,000000,7.8367,7.8923,7.759,7.8758,68378,0
+DAKT.US,D,20130513,000000,7.8841,7.9396,7.7038,7.7438,94142,0
+DAKT.US,D,20130514,000000,7.7675,7.97,7.7517,7.97,119720,0
+DAKT.US,D,20130515,000000,7.9156,8.2282,7.9156,8.2282,162715,0
+DAKT.US,D,20130516,000000,8.2282,8.3454,8.1347,8.3383,140793,0
+DAKT.US,D,20130517,000000,8.3767,8.4875,8.369,8.4707,164607,0
+DAKT.US,D,20130520,000000,8.4239,8.4875,8.4075,8.4707,109689,0
+DAKT.US,D,20130521,000000,8.4946,8.4946,8.4075,8.4394,76964,0
+DAKT.US,D,20130522,000000,8.4239,8.5636,8.3314,8.3848,129406,0
+DAKT.US,D,20130523,000000,8.3147,8.5816,8.2457,8.4946,141447,0
+DAKT.US,D,20130524,000000,8.4239,8.4908,8.369,8.4328,90906,0
+DAKT.US,D,20130528,000000,8.5271,8.6837,8.4075,8.6105,260790,0
+DAKT.US,D,20130529,000000,8.4875,8.605,7.899,7.9468,423579,0
+DAKT.US,D,20130530,000000,7.9936,8.1766,7.9936,8.0808,283143,0
+DAKT.US,D,20130531,000000,8.0125,8.1806,8.0125,8.1236,195408,0
+DAKT.US,D,20130603,000000,8.1526,8.4216,8.12,8.3016,373296,0
+DAKT.US,D,20130604,000000,8.3348,8.3663,8.0735,8.1842,182076,0
+DAKT.US,D,20130605,000000,8.2151,8.3277,8.1611,8.1909,151624,0
+DAKT.US,D,20130606,000000,8.199,8.3016,8.1046,8.2629,114562,0
+DAKT.US,D,20130607,000000,8.3277,8.3277,8.2231,8.2947,87279,0
+DAKT.US,D,20130610,000000,8.3105,8.4302,8.2318,8.4048,76508,0
+DAKT.US,D,20130611,000000,8.3277,8.3277,8.1127,8.1611,100844,0
+DAKT.US,D,20130612,000000,8.1909,8.3139,8.042,8.0572,88688,0
+DAKT.US,D,20130613,000000,8.0339,8.2231,8.0339,8.2151,140180,0
+DAKT.US,D,20130614,000000,8.2318,8.2318,8.0102,8.0808,138529,0
+DAKT.US,D,20130617,000000,8.1766,8.2078,8.0808,8.1287,113841,0
+DAKT.US,D,20130618,000000,8.12,8.2231,8.0507,8.1287,136587,0
+DAKT.US,D,20130619,000000,8.1526,8.2231,8.0808,8.1287,115953,0
+DAKT.US,D,20130620,000000,8.042,8.2231,7.8634,7.9148,205603,0
+DAKT.US,D,20130621,000000,7.9468,8.0339,7.8833,8.0183,334486,0
+DAKT.US,D,20130624,000000,7.9468,8.0894,7.9148,7.9936,121626,0
+DAKT.US,D,20130625,000000,8.0572,8.0572,7.9148,8.0102,119737,0
+DAKT.US,D,20130626,000000,8.0572,8.0572,7.9312,7.9542,100804,0
+DAKT.US,D,20130627,000000,8.0339,8.2782,8.0102,8.1766,129858,0
+DAKT.US,D,20130628,000000,8.1852,8.2731,8.042,8.1689,360477,0
+DAKT.US,D,20130701,000000,8.1287,8.3419,8.1287,8.3277,75138,0
+DAKT.US,D,20130702,000000,8.3277,8.382,8.1046,8.2231,146032,0
+DAKT.US,D,20130703,000000,8.1611,8.4134,8.1611,8.3899,63499,0
+DAKT.US,D,20130705,000000,8.4048,8.5394,8.3871,8.5394,79659,0
+DAKT.US,D,20130708,000000,8.5315,8.5898,8.4216,8.5898,124693,0
+DAKT.US,D,20130709,000000,8.6105,8.756,8.5898,8.7376,121429,0
+DAKT.US,D,20130710,000000,8.7065,8.891,8.6439,8.848,81737,0
+DAKT.US,D,20130711,000000,8.9135,8.9265,8.7376,8.8836,159627,0
+DAKT.US,D,20130712,000000,8.8316,8.9424,8.8002,8.9135,92298,0
+DAKT.US,D,20130715,000000,8.8975,9.0229,8.8564,8.9499,102419,0
+DAKT.US,D,20130716,000000,8.935,9.0154,8.8975,8.9042,94561,0
+DAKT.US,D,20130717,000000,8.9758,9.0229,8.8975,9.0003,107066,0
+DAKT.US,D,20130718,000000,9.0003,9.1428,8.935,9.052,74767,0
+DAKT.US,D,20130719,000000,9.0087,9.0693,8.9588,9.0396,64382,0
+DAKT.US,D,20130722,000000,8.9937,9.1044,8.9937,9.0778,84666,0
+DAKT.US,D,20130723,000000,9.0958,9.0958,8.8836,8.9042,74904,0
+DAKT.US,D,20130724,000000,8.9673,9.052,8.722,8.8836,54195,0
+DAKT.US,D,20130725,000000,8.8836,9.1044,8.8649,9.0958,85065,0
+DAKT.US,D,20130726,000000,8.9937,9.0958,8.8018,8.8741,50646,0
+DAKT.US,D,20130729,000000,8.848,8.8564,8.7467,8.7643,64053,0
+DAKT.US,D,20130730,000000,8.8248,8.8248,8.5546,8.634,93650,0
+DAKT.US,D,20130731,000000,8.6901,8.7065,8.5179,8.6105,64823,0
+DAKT.US,D,20130801,000000,8.6847,8.7467,8.5546,8.6756,67452,0
+DAKT.US,D,20130802,000000,8.643,8.9135,8.643,8.8649,61768,0
+DAKT.US,D,20130805,000000,8.8176,9.1353,8.8176,9.1256,98565,0
+DAKT.US,D,20130806,000000,9.0958,9.0958,8.8409,8.891,103521,0
+DAKT.US,D,20130807,000000,8.8316,8.852,8.6666,8.7149,67160,0
+DAKT.US,D,20130808,000000,8.7065,8.7844,8.5546,8.5726,118069,0
+DAKT.US,D,20130809,000000,8.5726,8.6105,8.4688,8.4766,148467,0
+DAKT.US,D,20130812,000000,8.5315,8.6666,8.382,8.6575,51226,0
+DAKT.US,D,20130813,000000,8.6666,8.6666,8.5179,8.5636,49526,0
+DAKT.US,D,20130814,000000,8.5394,8.692,8.5315,8.5457,82197,0
+DAKT.US,D,20130815,000000,8.4048,8.5091,8.3105,8.3348,82849,0
+DAKT.US,D,20130816,000000,8.2869,8.3899,8.2715,8.2715,106442,0
+DAKT.US,D,20130819,000000,8.2404,8.4688,8.2404,8.382,169466,0
+DAKT.US,D,20130820,000000,8.7065,8.92,8.5457,8.891,251597,0
+DAKT.US,D,20130821,000000,8.8316,8.8723,8.4856,8.4937,184340,0
+DAKT.US,D,20130822,000000,8.5394,8.7844,8.5001,8.7467,91712,0
+DAKT.US,D,20130823,000000,8.7376,8.7763,8.5315,8.5546,96311,0
+DAKT.US,D,20130826,000000,8.5179,8.7697,8.5101,8.6847,193139,0
+DAKT.US,D,20130827,000000,8.5636,8.6901,8.3663,8.3663,197818,0
+DAKT.US,D,20130828,000000,8.3503,8.6575,8.3503,8.4937,96951,0
+DAKT.US,D,20130829,000000,8.4856,8.722,8.4591,8.722,103765,0
+DAKT.US,D,20130830,000000,8.7604,8.7604,8.4626,8.5116,163208,0
+DAKT.US,D,20130903,000000,8.5888,8.7075,8.5251,8.6502,169339,0
+DAKT.US,D,20130904,000000,8.634,8.7781,8.634,8.7643,143650,0
+DAKT.US,D,20130905,000000,8.7569,8.7781,8.6275,8.7294,87416,0
+DAKT.US,D,20130906,000000,8.7569,8.7643,8.5807,8.7158,55607,0
+DAKT.US,D,20130909,000000,8.722,8.7643,8.6666,8.7477,66021,0
+DAKT.US,D,20130910,000000,8.7781,8.8582,8.7385,8.7704,91275,0
+DAKT.US,D,20130911,000000,8.722,8.8331,8.7075,8.8112,68935,0
+DAKT.US,D,20130912,000000,8.7704,8.7781,8.6275,8.7294,79301,0
+DAKT.US,D,20130913,000000,8.7781,8.8112,8.643,8.7704,53103,0
+DAKT.US,D,20130916,000000,8.8582,8.8666,8.8186,8.8582,113372,0
+DAKT.US,D,20130917,000000,8.8331,8.9526,8.8027,8.9135,100342,0
+DAKT.US,D,20130918,000000,8.9135,9.0484,8.7946,9.019,69926,0
+DAKT.US,D,20130919,000000,9.019,9.1553,8.9208,9.1477,87482,0
+DAKT.US,D,20130920,000000,9.1477,9.1756,8.9787,9.0911,202650,0
+DAKT.US,D,20130923,000000,9.0484,9.1391,9.0342,9.1007,78865,0
+DAKT.US,D,20130924,000000,9.0484,9.1391,8.8845,9.073,86584,0
+DAKT.US,D,20130925,000000,9.0484,9.0911,8.9068,8.9135,51649,0
+DAKT.US,D,20130926,000000,8.9068,8.9433,8.8112,8.9433,89714,0
+DAKT.US,D,20130927,000000,8.8666,8.9526,8.7854,8.8929,52199,0
+DAKT.US,D,20130930,000000,8.823,9.0097,8.7111,8.9842,143742,0
+DAKT.US,D,20131001,000000,8.9433,8.9616,8.849,8.9284,89452,0
+DAKT.US,D,20131002,000000,8.8666,8.9433,8.7643,8.8759,99240,0
+DAKT.US,D,20131003,000000,8.8331,8.8331,8.6575,8.6911,89714,0
+DAKT.US,D,20131004,000000,8.6666,8.8186,8.6575,8.8027,49995,0
+DAKT.US,D,20131007,000000,8.7075,8.7385,8.6575,8.6575,109640,0
+DAKT.US,D,20131008,000000,8.634,8.6575,8.467,8.5082,104380,0
+DAKT.US,D,20131009,000000,8.5626,8.6666,8.411,8.5968,126681,0
+DAKT.US,D,20131010,000000,8.6847,8.8419,8.634,8.8027,87365,0
+DAKT.US,D,20131011,000000,8.7569,9.0425,8.7258,9.0425,83420,0
+DAKT.US,D,20131014,000000,9.1007,9.3193,9.0559,9.2969,234812,0
+DAKT.US,D,20131015,000000,9.2969,9.3281,9.1477,9.29,153598,0
+DAKT.US,D,20131016,000000,9.3281,9.3786,9.2668,9.3364,101501,0
+DAKT.US,D,20131017,000000,9.3125,9.4835,9.2969,9.4835,162518,0
+DAKT.US,D,20131018,000000,9.561,9.577,9.4329,9.577,184694,0
+DAKT.US,D,20131021,000000,9.569,9.769,9.553,9.737,140088,0
+DAKT.US,D,20131022,000000,9.761,9.879,9.583,9.801,119286,0
+DAKT.US,D,20131023,000000,9.777,9.856,9.697,9.832,113525,0
+DAKT.US,D,20131024,000000,9.832,9.897,9.791,9.856,71421,0
+DAKT.US,D,20131025,000000,9.897,9.897,9.703,9.769,61648,0
+DAKT.US,D,20131028,000000,9.744,9.832,9.697,9.753,91220,0
+DAKT.US,D,20131029,000000,9.753,9.856,9.697,9.737,79817,0
+DAKT.US,D,20131030,000000,9.769,9.769,9.521,9.561,95982,0
+DAKT.US,D,20131031,000000,9.793,9.793,9.529,9.603,117978,0
+DAKT.US,D,20131101,000000,9.535,9.583,9.2348,9.4081,167277,0
+DAKT.US,D,20131104,000000,9.4161,9.639,9.4081,9.602,197766,0
+DAKT.US,D,20131105,000000,9.521,9.649,9.3638,9.3913,120667,0
+DAKT.US,D,20131106,000000,9.4904,9.4904,9.3281,9.425,54631,0
+DAKT.US,D,20131107,000000,9.503,9.569,9.2668,9.3638,98988,0
+DAKT.US,D,20131108,000000,9.4745,9.682,9.3717,9.639,119414,0
+DAKT.US,D,20131111,000000,9.593,9.703,9.583,9.656,100058,0
+DAKT.US,D,20131112,000000,9.593,9.791,9.583,9.791,93099,0
+DAKT.US,D,20131113,000000,9.728,9.871,9.665,9.863,103990,0
+DAKT.US,D,20131114,000000,9.863,9.974,9.817,9.897,148738,0
+DAKT.US,D,20131115,000000,9.939,9.959,9.839,9.953,99487,0
+DAKT.US,D,20131118,000000,9.959,10.063,9.879,10.041,210009,0
+DAKT.US,D,20131119,000000,10.456,11.27,10.215,10.439,904540,0
+DAKT.US,D,20131120,000000,10.615,11.397,10.615,11.228,577648,0
+DAKT.US,D,20131121,000000,11.333,12.308,11.158,12.3,740665,0
+DAKT.US,D,20131122,000000,12.242,12.291,11.828,11.964,381674,0
+DAKT.US,D,20131125,000000,11.97,12.091,11.925,11.97,410870,0
+DAKT.US,D,20131126,000000,11.97,11.993,11.828,11.97,512238,0
+DAKT.US,D,20131127,000000,11.957,12.372,11.835,12.317,391573,0
+DAKT.US,D,20131129,000000,12.483,12.533,12.25,12.282,183864,0
+DAKT.US,D,20131202,000000,12.21,12.26,11.977,12.171,312131,0
+DAKT.US,D,20131203,000000,12.205,12.508,12.129,12.268,393376,0
+DAKT.US,D,20131204,000000,12.179,12.217,11.907,12.082,379673,0
+DAKT.US,D,20131205,000000,12.097,12.404,11.94,12.323,507106,0
+DAKT.US,D,20131206,000000,12.412,12.861,12.344,12.686,767444,0
+DAKT.US,D,20131209,000000,12.74,12.917,12.21,12.549,607999,0
+DAKT.US,D,20131210,000000,12.549,12.619,12.06,12.113,389017,0
+DAKT.US,D,20131211,000000,12.189,12.353,11.864,11.956,384281,0
+DAKT.US,D,20131212,000000,12,12.052,11.907,12.008,553603,0
+DAKT.US,D,20131213,000000,12,12.146,11.847,11.947,247260,0
+DAKT.US,D,20131216,000000,11.969,12.197,11.803,11.88,322623,0
+DAKT.US,D,20131217,000000,11.897,12.008,11.803,11.976,219952,0
+DAKT.US,D,20131218,000000,11.969,12.09,11.888,12.074,396989,0
+DAKT.US,D,20131219,000000,12.074,12.121,11.76,11.777,203288,0
+DAKT.US,D,20131220,000000,11.834,12.491,11.826,12.146,1235310,0
+DAKT.US,D,20131223,000000,12.171,12.222,11.923,12.217,395369,0
+DAKT.US,D,20131224,000000,12.242,12.483,11.834,12.395,161442,0
+DAKT.US,D,20131226,000000,12.466,12.524,12.044,12.232,319633,0
+DAKT.US,D,20131227,000000,12.3,12.563,12.146,12.542,333957,0
+DAKT.US,D,20131230,000000,12.571,12.587,12.242,12.436,253738,0
+DAKT.US,D,20131231,000000,12.436,12.619,12.242,12.587,438591,0
+DAKT.US,D,20140102,000000,12.508,12.508,12.162,12.222,236983,0
+DAKT.US,D,20140103,000000,12.222,12.555,12.222,12.474,280559,0
+DAKT.US,D,20140106,000000,12.442,12.442,12.137,12.146,281138,0
+DAKT.US,D,20140107,000000,12.232,12.328,12.154,12.179,186265,0
+DAKT.US,D,20140108,000000,12.205,12.282,11.991,12.074,241283,0
+DAKT.US,D,20140109,000000,12.113,12.113,11.969,12.036,157700,0
+DAKT.US,D,20140110,000000,12.036,12.105,11.88,12.074,173146,0
+DAKT.US,D,20140113,000000,11.976,12.036,11.624,11.713,288492,0
+DAKT.US,D,20140114,000000,11.727,11.88,11.713,11.811,260712,0
+DAKT.US,D,20140115,000000,11.907,11.991,11.803,11.888,313279,0
+DAKT.US,D,20140116,000000,11.826,11.947,11.76,11.94,252518,0
+DAKT.US,D,20140117,000000,11.94,11.963,11.826,11.834,124441,0
+DAKT.US,D,20140121,000000,11.915,12.027,11.897,12.017,197933,0
+DAKT.US,D,20140122,000000,12.017,12.036,11.84,11.847,182616,0
+DAKT.US,D,20140123,000000,11.768,11.947,11.634,11.811,200672,0
+DAKT.US,D,20140124,000000,11.752,11.752,11.29,11.382,238424,0
+DAKT.US,D,20140127,000000,11.409,11.923,11.382,11.727,304064,0
+DAKT.US,D,20140128,000000,11.76,11.907,11.634,11.666,196228,0
+DAKT.US,D,20140129,000000,11.56,11.811,11.409,11.547,198678,0
+DAKT.US,D,20140130,000000,11.681,11.818,11.583,11.713,166293,0
+DAKT.US,D,20140131,000000,11.718,11.777,11.575,11.727,226956,0
+DAKT.US,D,20140203,000000,11.641,11.689,11.237,11.28,270937,0
+DAKT.US,D,20140204,000000,11.335,11.359,11.024,11.086,152765,0
+DAKT.US,D,20140205,000000,10.998,11.205,10.793,10.941,155147,0
+DAKT.US,D,20140206,000000,11.008,11.111,10.814,10.896,220392,0
+DAKT.US,D,20140207,000000,10.91,11.062,10.814,10.896,159441,0
+DAKT.US,D,20140210,000000,10.853,11.062,10.783,11.04,214401,0
+DAKT.US,D,20140211,000000,11.046,11.229,10.99,11.205,152200,0
+DAKT.US,D,20140212,000000,11.222,11.425,11.222,11.344,141437,0
+DAKT.US,D,20140213,000000,11.263,11.486,11.237,11.448,156750,0
+DAKT.US,D,20140214,000000,11.455,11.583,11.273,11.465,152783,0
+DAKT.US,D,20140218,000000,10.981,12,10.958,11.705,337554,0
+DAKT.US,D,20140219,000000,11.649,11.713,11.237,11.28,207784,0
+DAKT.US,D,20140220,000000,11.409,11.649,11.254,11.547,171347,0
+DAKT.US,D,20140221,000000,11.607,11.681,11.418,11.441,106893,0
+DAKT.US,D,20140224,000000,11.448,11.448,11.273,11.365,141420,0
+DAKT.US,D,20140225,000000,11.335,11.409,11.237,11.28,140201,0
+DAKT.US,D,20140226,000000,11.298,11.52,11.237,11.418,198393,0
+DAKT.US,D,20140227,000000,11.357,11.504,11.298,11.455,146095,0
+DAKT.US,D,20140228,000000,11.357,11.666,11.357,11.374,139496,0
+DAKT.US,D,20140303,000000,11.273,11.326,10.998,11.29,137416,0
+DAKT.US,D,20140304,000000,11.455,11.963,11.455,11.713,285027,0
+DAKT.US,D,20140305,000000,11.666,11.705,11.448,11.504,121409,0
+DAKT.US,D,20140306,000000,11.576,11.616,11.271,11.373,222610,0
+DAKT.US,D,20140307,000000,11.433,11.477,11.236,11.356,88129,0
+DAKT.US,D,20140310,000000,11.31,11.444,11.148,11.325,134936,0
+DAKT.US,D,20140311,000000,11.364,11.4,11.075,11.108,85566,0
+DAKT.US,D,20140312,000000,11.067,11.279,11.06,11.262,133666,0
+DAKT.US,D,20140313,000000,11.31,11.31,10.939,11.06,143262,0
+DAKT.US,D,20140314,000000,11.05,11.252,11.011,11.092,73924,0
+DAKT.US,D,20140317,000000,11.131,11.304,11.06,11.184,98666,0
+DAKT.US,D,20140318,000000,11.22,11.568,11.184,11.56,200985,0
+DAKT.US,D,20140319,000000,11.513,11.547,11.364,11.494,123238,0
+DAKT.US,D,20140320,000000,11.448,11.547,11.356,11.513,104419,0
+DAKT.US,D,20140321,000000,11.52,11.706,11.477,11.658,330762,0
+DAKT.US,D,20140324,000000,11.625,11.867,11.373,11.537,152415,0
+DAKT.US,D,20140325,000000,11.616,11.899,11.547,11.635,105587,0
+DAKT.US,D,20140326,000000,11.72,11.958,11.504,11.675,247192,0
+DAKT.US,D,20140327,000000,11.69,11.69,11.44,11.537,135102,0
+DAKT.US,D,20140328,000000,11.52,11.797,11.391,11.465,183931,0
+DAKT.US,D,20140331,000000,11.504,11.675,11.391,11.625,225893,0
+DAKT.US,D,20140401,000000,11.608,11.835,11.592,11.819,207747,0
+DAKT.US,D,20140402,000000,11.813,11.85,11.658,11.729,145659,0
+DAKT.US,D,20140403,000000,11.761,11.797,11.504,11.584,164548,0
+DAKT.US,D,20140404,000000,11.599,11.635,11.102,11.139,191270,0
+DAKT.US,D,20140407,000000,11.115,11.229,10.84,10.946,223667,0
+DAKT.US,D,20140408,000000,10.994,11.139,10.922,11.092,158065,0
+DAKT.US,D,20140409,000000,11.167,11.391,11.004,11.334,198806,0
+DAKT.US,D,20140410,000000,11.304,11.356,10.865,10.907,175608,0
+DAKT.US,D,20140411,000000,10.804,10.954,10.707,10.727,122610,0
+DAKT.US,D,20140414,000000,10.849,10.954,10.646,10.804,212622,0
+DAKT.US,D,20140415,000000,10.742,10.874,10.488,10.684,133749,0
+DAKT.US,D,20140416,000000,10.804,10.818,10.591,10.787,105364,0
+DAKT.US,D,20140417,000000,10.857,10.963,10.735,10.922,91463,0
+DAKT.US,D,20140421,000000,10.907,11.067,10.831,10.97,86799,0
+DAKT.US,D,20140422,000000,10.963,11.167,10.946,11.05,95096,0
+DAKT.US,D,20140423,000000,11.044,11.123,10.883,10.907,109504,0
+DAKT.US,D,20140424,000000,10.994,11.029,10.84,10.93,158564,0
+DAKT.US,D,20140425,000000,10.849,10.865,10.479,10.551,162829,0
+DAKT.US,D,20140428,000000,10.585,10.769,10.254,10.428,117734,0
+DAKT.US,D,20140429,000000,10.495,10.628,10.397,10.479,173437,0
+DAKT.US,D,20140430,000000,10.585,10.585,10.22,10.516,166932,0
+DAKT.US,D,20140501,000000,10.463,10.636,10.291,10.488,274751,0
+DAKT.US,D,20140502,000000,10.907,11.356,10.907,11.167,398402,0
+DAKT.US,D,20140505,000000,11.139,11.158,10.946,11.029,202026,0
+DAKT.US,D,20140506,000000,10.986,11.123,10.913,10.93,185796,0
+DAKT.US,D,20140507,000000,10.978,11.05,10.825,11.05,343631,0
+DAKT.US,D,20140508,000000,10.986,11.31,10.93,10.994,218362,0
+DAKT.US,D,20140509,000000,10.946,11.279,10.913,11.252,126678,0
+DAKT.US,D,20140512,000000,11.31,11.608,11.288,11.47,241252,0
+DAKT.US,D,20140513,000000,11.477,11.55,11.244,11.279,219537,0
+DAKT.US,D,20140514,000000,11.279,11.391,10.849,10.883,179907,0
+DAKT.US,D,20140515,000000,10.865,10.93,10.646,10.804,184746,0
+DAKT.US,D,20140516,000000,10.778,11.021,10.713,10.986,126508,0
+DAKT.US,D,20140519,000000,11.004,11.325,11.004,11.244,143295,0
+DAKT.US,D,20140520,000000,11.148,11.244,10.81,10.874,226368,0
+DAKT.US,D,20140521,000000,10.939,11.021,10.76,10.84,115341,0
+DAKT.US,D,20140522,000000,10.922,11.044,10.883,10.939,85988,0
+DAKT.US,D,20140523,000000,10.963,11.279,10.939,11.279,123595,0
+DAKT.US,D,20140527,000000,11.35,11.698,11.304,11.69,271703,0
+DAKT.US,D,20140528,000000,10.994,11.021,9.516,9.533,1556524,0
+DAKT.US,D,20140529,000000,9.638,10.592,9.4021,10.463,1235764,0
+DAKT.US,D,20140530,000000,10.592,10.592,10.103,10.112,499532,0
+DAKT.US,D,20140602,000000,10.12,10.156,9.681,9.753,488201,0
+DAKT.US,D,20140603,000000,9.753,9.827,9.4944,9.558,311643,0
+DAKT.US,D,20140604,000000,9.549,9.558,9.2057,9.3125,546256,0
+DAKT.US,D,20140605,000000,9.3796,9.647,9.3281,9.607,345380,0
+DAKT.US,D,20140606,000000,9.688,9.737,9.549,9.63,373552,0
+DAKT.US,D,20140609,000000,9.63,9.728,9.4854,9.663,294422,0
+DAKT.US,D,20140610,000000,9.638,9.681,9.573,9.655,172931,0
+DAKT.US,D,20140611,000000,9.63,9.757,9.573,9.681,231709,0
+DAKT.US,D,20140612,000000,9.638,9.786,9.573,9.607,252612,0
+DAKT.US,D,20140613,000000,9.59,9.731,9.581,9.638,166631,0
+DAKT.US,D,20140616,000000,9.638,9.744,9.581,9.621,193717,0
+DAKT.US,D,20140617,000000,9.581,9.833,9.52,9.728,195815,0
+DAKT.US,D,20140618,000000,9.703,9.761,9.549,9.703,224377,0
+DAKT.US,D,20140619,000000,9.711,9.77,9.59,9.663,192111,0
+DAKT.US,D,20140620,000000,9.737,9.841,9.638,9.786,320533,0
+DAKT.US,D,20140623,000000,9.875,9.875,9.549,9.718,246575,0
+DAKT.US,D,20140624,000000,9.688,10.006,9.621,9.647,348730,0
+DAKT.US,D,20140625,000000,9.616,9.802,9.4854,9.779,217433,0
+DAKT.US,D,20140626,000000,9.779,9.779,9.616,9.728,153436,0
+DAKT.US,D,20140627,000000,9.681,9.793,9.63,9.728,820254,0
+DAKT.US,D,20140630,000000,9.688,9.766,9.63,9.711,201993,0
+DAKT.US,D,20140701,000000,9.744,9.943,9.744,9.85,239750,0
+DAKT.US,D,20140702,000000,9.833,9.98,9.802,9.85,157591,0
+DAKT.US,D,20140703,000000,9.841,10.021,9.786,9.954,90208,0
+DAKT.US,D,20140707,000000,9.943,9.943,9.728,9.753,208848,0
+DAKT.US,D,20140708,000000,9.737,9.773,9.573,9.681,489784,0
+DAKT.US,D,20140709,000000,9.711,9.77,9.616,9.638,189197,0
+DAKT.US,D,20140710,000000,9.573,9.638,9.4091,9.4587,237665,0
+DAKT.US,D,20140711,000000,9.4339,9.4944,9.2959,9.3875,196928,0
+DAKT.US,D,20140714,000000,9.4587,9.4587,9.3452,9.4181,183956,0
+DAKT.US,D,20140715,000000,9.4429,9.4686,9.3281,9.3875,196061,0
+DAKT.US,D,20140716,000000,9.4339,9.4854,9.2959,9.3452,298515,0
+DAKT.US,D,20140717,000000,9.3364,9.4429,9.117,9.1659,250371,0
+DAKT.US,D,20140718,000000,9.1428,9.354,9.1237,9.3027,278745,0
+DAKT.US,D,20140721,000000,9.2812,9.354,9.1851,9.2746,269474,0
+DAKT.US,D,20140722,000000,9.3452,9.616,9.2881,9.4686,233802,0
+DAKT.US,D,20140723,000000,9.4587,9.647,9.4508,9.516,303535,0
+DAKT.US,D,20140724,000000,9.549,9.621,9.3364,9.4993,417277,0
+DAKT.US,D,20140725,000000,9.3933,9.621,9.3717,9.573,283579,0
+DAKT.US,D,20140728,000000,9.558,9.581,9.3364,9.3638,223688,0
+DAKT.US,D,20140729,000000,9.3875,9.4429,9.2145,9.3638,213543,0
+DAKT.US,D,20140730,000000,9.4429,9.4587,9.2881,9.3193,206148,0
+DAKT.US,D,20140731,000000,9.2881,9.2881,9.0126,9.0435,368022,0
+DAKT.US,D,20140801,000000,9.0435,9.0673,8.9208,9.0041,254141,0
+DAKT.US,D,20140804,000000,9.0041,9.1026,8.9284,8.9787,303839,0
+DAKT.US,D,20140805,000000,8.9284,9.117,8.8307,9.117,221835,0
+DAKT.US,D,20140806,000000,9.0589,9.3364,9.0589,9.258,100565,0
+DAKT.US,D,20140807,000000,9.2812,9.3027,9.1256,9.1727,77491,0
+DAKT.US,D,20140808,000000,9.1659,9.3281,9.117,9.2222,191385,0
+DAKT.US,D,20140811,000000,9.2222,9.4973,9.2222,9.4021,205202,0
+DAKT.US,D,20140812,000000,9.573,9.859,9.3125,9.4181,228073,0
+DAKT.US,D,20140813,000000,9.616,9.616,9.4181,9.516,159613,0
+DAKT.US,D,20140814,000000,9.4944,9.827,9.4944,9.688,255971,0
+DAKT.US,D,20140815,000000,9.827,9.841,9.4429,9.558,240359,0
+DAKT.US,D,20140818,000000,9.638,9.737,9.581,9.711,123538,0
+DAKT.US,D,20140819,000000,9.718,9.819,9.696,9.77,190475,0
+DAKT.US,D,20140820,000000,9.77,9.85,9.3933,9.533,164470,0
+DAKT.US,D,20140821,000000,9.4587,9.558,9.3796,9.4993,112182,0
+DAKT.US,D,20140822,000000,9.526,9.688,9.4557,9.655,161302,0
+DAKT.US,D,20140825,000000,9.77,9.793,9.59,9.77,264276,0
+DAKT.US,D,20140826,000000,10.062,10.762,9.943,10.666,721467,0
+DAKT.US,D,20140827,000000,10.699,10.762,10.437,10.57,433472,0
+DAKT.US,D,20140828,000000,10.488,10.686,10.437,10.602,218001,0
+DAKT.US,D,20140829,000000,10.616,10.729,10.524,10.721,176402,0
+DAKT.US,D,20140902,000000,10.753,10.886,10.621,10.886,252760,0
+DAKT.US,D,20140903,000000,10.959,10.982,10.729,10.78,222630,0
+DAKT.US,D,20140904,000000,10.82,10.974,10.762,10.844,216408,0
+DAKT.US,D,20140905,000000,10.813,11.064,10.729,11.034,220723,0
+DAKT.US,D,20140908,000000,11.041,11.201,11.041,11.145,158625,0
+DAKT.US,D,20140909,000000,11.12,11.129,10.886,10.909,149355,0
+DAKT.US,D,20140910,000000,10.869,11.145,10.806,11.106,587821,0
+DAKT.US,D,20140911,000000,11.056,11.145,11.008,11.145,200308,0
+DAKT.US,D,20140912,000000,11.145,11.174,10.826,10.915,153988,0
+DAKT.US,D,20140915,000000,10.941,10.941,10.718,10.842,231232,0
+DAKT.US,D,20140916,000000,10.804,10.941,10.769,10.818,122412,0
+DAKT.US,D,20140917,000000,10.787,10.933,10.742,10.832,131934,0
+DAKT.US,D,20140918,000000,10.885,10.949,10.842,10.902,93083,0
+DAKT.US,D,20140919,000000,10.941,10.985,10.573,10.711,363288,0
+DAKT.US,D,20140922,000000,10.626,10.672,10.482,10.573,124577,0
+DAKT.US,D,20140923,000000,10.557,10.605,10.375,10.383,152718,0
+DAKT.US,D,20140924,000000,10.391,10.498,10.275,10.431,100395,0
+DAKT.US,D,20140925,000000,10.37,10.375,10.121,10.202,150188,0
+DAKT.US,D,20140926,000000,10.245,10.466,10.039,10.431,223840,0
+DAKT.US,D,20140929,000000,10.333,10.37,10.177,10.275,124046,0
+DAKT.US,D,20140930,000000,10.245,10.308,10.088,10.088,231943,0
+DAKT.US,D,20141001,000000,10.039,10.194,9.954,9.998,278018,0
+DAKT.US,D,20141002,000000,9.998,10.128,9.943,10.039,257297,0
+DAKT.US,D,20141003,000000,10.228,10.254,10.03,10.047,370294,0
+DAKT.US,D,20141006,000000,10.063,10.098,9.858,9.959,219599,0
+DAKT.US,D,20141007,000000,9.874,10.014,9.791,9.832,355277,0
+DAKT.US,D,20141008,000000,9.832,10.152,9.786,10.088,275152,0
+DAKT.US,D,20141009,000000,10.063,10.088,9.786,9.808,201219,0
+DAKT.US,D,20141010,000000,9.786,9.989,9.653,9.701,185278,0
+DAKT.US,D,20141013,000000,9.678,9.962,9.644,9.826,221292,0
+DAKT.US,D,20141014,000000,9.915,10.137,9.735,9.954,141637,0
+DAKT.US,D,20141015,000000,10.021,10.133,9.817,10.07,268586,0
+DAKT.US,D,20141016,000000,9.915,10.254,9.906,10.137,274829,0
+DAKT.US,D,20141017,000000,10.267,10.267,10.047,10.152,196114,0
+DAKT.US,D,20141020,000000,10.039,10.121,9.777,9.786,257882,0
+DAKT.US,D,20141021,000000,9.865,9.874,9.644,9.791,275966,0
+DAKT.US,D,20141022,000000,9.826,9.989,9.726,9.735,126302,0
+DAKT.US,D,20141023,000000,9.817,10.03,9.815,9.971,166617,0
+DAKT.US,D,20141024,000000,9.998,10.128,9.962,10.113,122413,0
+DAKT.US,D,20141027,000000,10.006,10.186,9.943,10.144,126392,0
+DAKT.US,D,20141028,000000,10.186,10.626,10.162,10.597,211478,0
+DAKT.US,D,20141029,000000,10.573,10.626,10.459,10.513,203916,0
+DAKT.US,D,20141030,000000,10.482,10.81,10.482,10.778,185432,0
+DAKT.US,D,20141031,000000,10.885,11.025,10.787,10.925,244844,0
+DAKT.US,D,20141103,000000,10.981,11.025,10.842,10.941,250019,0
+DAKT.US,D,20141104,000000,10.876,11.08,10.876,11.071,139948,0
+DAKT.US,D,20141105,000000,11.113,11.219,10.965,11.071,158712,0
+DAKT.US,D,20141106,000000,11.047,11.219,11.008,11.194,107861,0
+DAKT.US,D,20141107,000000,11.202,11.219,10.941,11.137,218657,0
+DAKT.US,D,20141110,000000,11.08,11.243,10.916,11.243,115177,0
+DAKT.US,D,20141111,000000,11.19,11.279,11.08,11.165,143276,0
+DAKT.US,D,20141112,000000,11.12,11.411,11.12,11.383,133082,0
+DAKT.US,D,20141113,000000,11.357,11.365,11.113,11.155,150512,0
+DAKT.US,D,20141114,000000,11.174,11.235,11.025,11.165,143572,0
+DAKT.US,D,20141117,000000,11.064,11.12,10.974,10.981,101866,0
+DAKT.US,D,20141118,000000,10.998,11.319,10.965,11.19,131557,0
+DAKT.US,D,20141119,000000,11.145,11.145,10.876,10.915,111196,0
+DAKT.US,D,20141120,000000,11.025,11.137,10.876,11.113,109531,0
+DAKT.US,D,20141121,000000,11.19,11.251,10.941,10.998,236285,0
+DAKT.US,D,20141124,000000,11.033,11.305,10.99,11.251,245341,0
+DAKT.US,D,20141125,000000,10.769,11.08,10.137,10.202,662764,0
+DAKT.US,D,20141126,000000,10.228,10.326,9.892,9.954,453666,0
+DAKT.US,D,20141128,000000,9.971,10.055,9.768,9.791,208632,0
+DAKT.US,D,20141201,000000,9.744,9.817,9.636,9.636,294522,0
+DAKT.US,D,20141202,000000,9.66,10.113,9.644,9.934,239449,0
+DAKT.US,D,20141203,000000,9.906,10.014,9.817,9.826,322240,0
+DAKT.US,D,20141204,000000,9.826,9.949,9.791,9.865,162347,0
+DAKT.US,D,20141205,000000,9.865,10.136,9.865,10.03,177548,0
+DAKT.US,D,20141208,000000,10.021,10.144,9.934,9.934,220724,0
+DAKT.US,D,20141209,000000,9.882,10.306,9.832,10.283,241789,0
+DAKT.US,D,20141210,000000,10.209,10.267,10.021,10.055,228293,0
+DAKT.US,D,20141211,000000,10.195,10.329,10.014,10.039,177226,0
+DAKT.US,D,20141212,000000,9.898,10.07,9.88,9.954,171333,0
+DAKT.US,D,20141215,000000,9.97,10.088,9.88,9.898,248828,0
+DAKT.US,D,20141216,000000,9.88,10.137,9.872,9.89,347871,0
+DAKT.US,D,20141217,000000,9.89,10.144,9.859,10.144,270523,0
+DAKT.US,D,20141218,000000,10.221,10.302,10.178,10.182,204314,0
+DAKT.US,D,20141219,000000,10.171,10.345,10.104,10.269,1020804,0
+DAKT.US,D,20141222,000000,10.238,10.461,10.098,10.426,236516,0
+DAKT.US,D,20141223,000000,10.426,10.509,10.261,10.329,158805,0
+DAKT.US,D,20141224,000000,10.32,10.501,10.269,10.435,68826,0
+DAKT.US,D,20141226,000000,10.501,10.577,10.435,10.509,85960,0
+DAKT.US,D,20141229,000000,10.516,10.623,10.293,10.377,179248,0
+DAKT.US,D,20141230,000000,10.311,10.453,10.302,10.385,173403,0
+DAKT.US,D,20141231,000000,10.393,10.552,10.345,10.353,166644,0
+DAKT.US,D,20150102,000000,10.385,10.501,9.954,10.047,156914,0
+DAKT.US,D,20150105,000000,9.962,10.078,9.783,9.831,186181,0
+DAKT.US,D,20150106,000000,9.789,9.954,9.766,9.848,304372,0
+DAKT.US,D,20150107,000000,9.923,10.021,9.856,10.014,226534,0
+DAKT.US,D,20150108,000000,10.129,10.163,9.944,9.979,495191,0
+DAKT.US,D,20150109,000000,9.948,10.021,9.89,9.905,189867,0
+DAKT.US,D,20150112,000000,9.942,9.948,9.666,9.732,199553,0
+DAKT.US,D,20150113,000000,9.757,9.979,9.582,9.766,211436,0
+DAKT.US,D,20150114,000000,9.609,9.798,9.517,9.618,119167,0
+DAKT.US,D,20150115,000000,9.657,9.71,9.4012,9.4993,217698,0
+DAKT.US,D,20150116,000000,9.4498,9.741,9.4429,9.723,178461,0
+DAKT.US,D,20150120,000000,9.749,9.824,9.605,9.789,213274,0
+DAKT.US,D,20150121,000000,9.766,9.97,9.715,9.962,247360,0
+DAKT.US,D,20150122,000000,9.97,10.335,9.872,10.285,265247,0
+DAKT.US,D,20150123,000000,10.285,10.322,10.078,10.178,167186,0
+DAKT.US,D,20150126,000000,10.211,10.256,10.021,10.153,195332,0
+DAKT.US,D,20150127,000000,10.055,10.448,10.03,10.293,254741,0
+DAKT.US,D,20150128,000000,10.345,10.393,10.047,10.078,171306,0
+DAKT.US,D,20150129,000000,10.104,10.561,10.089,10.552,243971,0
+DAKT.US,D,20150130,000000,10.444,10.516,10.221,10.246,237030,0
+DAKT.US,D,20150202,000000,10.335,10.552,10.039,10.493,225097,0
+DAKT.US,D,20150203,000000,10.516,10.883,10.516,10.747,267981,0
+DAKT.US,D,20150204,000000,10.71,10.816,10.453,10.469,144786,0
+DAKT.US,D,20150205,000000,10.486,10.668,10.435,10.649,109723,0
+DAKT.US,D,20150206,000000,10.701,10.747,10.534,10.649,135980,0
+DAKT.US,D,20150209,000000,10.561,10.687,10.41,10.426,104453,0
+DAKT.US,D,20150210,000000,10.501,10.59,10.345,10.524,130418,0
+DAKT.US,D,20150211,000000,10.509,10.757,10.426,10.534,91668,0
+DAKT.US,D,20150212,000000,10.602,10.658,10.516,10.631,112371,0
+DAKT.US,D,20150213,000000,10.64,10.69,10.592,10.602,90482,0
+DAKT.US,D,20150217,000000,10.469,10.687,10.469,10.658,162467,0
+DAKT.US,D,20150218,000000,10.61,10.816,10.61,10.802,106764,0
+DAKT.US,D,20150219,000000,10.802,10.9,10.623,10.71,151738,0
+DAKT.US,D,20150220,000000,10.649,10.71,10.453,10.493,207423,0
+DAKT.US,D,20150223,000000,10.444,10.724,10.371,10.716,147411,0
+DAKT.US,D,20150224,000000,10.014,10.014,8.7057,9.112,1817150,0
+DAKT.US,D,20150225,000000,9.2358,9.3095,8.7643,9.112,676324,0
+DAKT.US,D,20150226,000000,9.1189,9.1533,8.4161,8.4732,807628,0
+DAKT.US,D,20150227,000000,8.5082,8.6484,8.442,8.465,504100,0
+DAKT.US,D,20150302,000000,8.4338,8.5645,8.3419,8.4161,433930,0
+DAKT.US,D,20150303,000000,8.383,8.4075,8.1099,8.334,327835,0
+DAKT.US,D,20150304,000000,8.3503,8.3917,8.2006,8.3173,322641,0
+DAKT.US,D,20150305,000000,8.3,8.4732,8.2428,8.4485,182707,0
+DAKT.US,D,20150306,000000,8.3994,8.4338,8.2006,8.3,205062,0
+DAKT.US,D,20150309,000000,8.3087,8.3917,8.2836,8.3576,190562,0
+DAKT.US,D,20150310,000000,8.2748,8.383,8.1347,8.3503,257625,0
+DAKT.US,D,20150311,000000,8.3917,8.4161,8.2256,8.3994,282639,0
+DAKT.US,D,20150312,000000,8.4831,8.7744,8.466,8.7522,337646,0
+DAKT.US,D,20150313,000000,8.7744,8.9768,8.634,8.8777,553370,0
+DAKT.US,D,20150316,000000,8.8938,8.9682,8.8094,8.8591,223505,0
+DAKT.US,D,20150317,000000,8.8176,8.9415,8.7834,8.9247,222186,0
+DAKT.US,D,20150318,000000,8.9013,9.2609,8.8777,9.2009,336089,0
+DAKT.US,D,20150319,000000,9.1841,9.1841,9.0501,9.1101,158772,0
+DAKT.US,D,20150320,000000,9.1526,9.2939,9.1362,9.2782,416730,0
+DAKT.US,D,20150323,000000,9.2358,9.4438,9.2009,9.3707,232000,0
+DAKT.US,D,20150324,000000,9.3432,9.3786,8.801,8.9768,380840,0
+DAKT.US,D,20150325,000000,8.9768,9.118,8.9172,8.9851,198975,0
+DAKT.US,D,20150326,000000,8.9415,9.0268,8.85,8.9851,153509,0
+DAKT.US,D,20150327,000000,8.9946,9.019,8.6421,8.767,173493,0
+DAKT.US,D,20150330,000000,8.7522,8.8258,8.7176,8.8094,151474,0
+DAKT.US,D,20150331,000000,8.7937,9.0758,8.5968,9.0352,366138,0
+DAKT.US,D,20150401,000000,8.9588,9.118,8.7522,8.9096,176961,0
+DAKT.US,D,20150402,000000,8.9013,9.0022,8.8094,8.8685,99069,0
+DAKT.US,D,20150406,000000,8.8591,9.1035,8.8419,8.9682,145013,0
+DAKT.US,D,20150407,000000,8.9682,9.1678,8.9331,9.1035,190011,0
+DAKT.US,D,20150408,000000,9.1276,9.3432,9.1276,9.2358,235827,0
+DAKT.US,D,20150409,000000,9.3105,9.3105,9.0939,9.1612,108107,0
+DAKT.US,D,20150410,000000,9.3619,9.3619,9.1362,9.2271,144774,0
+DAKT.US,D,20150413,000000,9.2358,9.3875,9.2009,9.2358,112468,0
+DAKT.US,D,20150414,000000,9.2444,9.3875,9.1841,9.352,172532,0
+DAKT.US,D,20150415,000000,9.3619,9.4874,9.3105,9.4607,133636,0
+DAKT.US,D,20150416,000000,9.4191,9.529,9.3174,9.4785,113570,0
+DAKT.US,D,20150417,000000,9.4031,9.535,9.2358,9.3262,249107,0
+DAKT.US,D,20150420,000000,9.3619,9.4785,9.3432,9.3933,79380,0
+DAKT.US,D,20150421,000000,9.4031,9.4102,9.1276,9.2183,104028,0
+DAKT.US,D,20150422,000000,9.2183,9.4102,9.1918,9.4102,125885,0
+DAKT.US,D,20150423,000000,9.428,9.545,9.2609,9.2696,257003,0
+DAKT.US,D,20150424,000000,9.3008,9.352,9.2097,9.352,126637,0
+DAKT.US,D,20150427,000000,9.3707,9.52,9.2358,9.2862,97034,0
+DAKT.US,D,20150428,000000,9.3105,9.51,9.3105,9.51,169661,0
+DAKT.US,D,20150429,000000,9.4785,9.502,9.2183,9.2358,99549,0
+DAKT.US,D,20150430,000000,9.1918,9.2009,8.9415,8.9682,193590,0
+DAKT.US,D,20150501,000000,8.9851,9.019,8.801,8.9851,104691,0
+DAKT.US,D,20150504,000000,8.9851,9.1448,8.9247,8.9682,103016,0
+DAKT.US,D,20150505,000000,8.9499,9.0589,8.6502,8.7432,225897,0
+DAKT.US,D,20150506,000000,8.7522,8.7763,8.4582,8.466,232497,0
+DAKT.US,D,20150507,000000,8.4491,8.7176,8.442,8.6911,156298,0
+DAKT.US,D,20150508,000000,8.801,8.9851,8.7744,8.9331,208547,0
+DAKT.US,D,20150511,000000,8.8176,9.0022,8.8176,8.8331,110912,0
+DAKT.US,D,20150512,000000,8.7744,8.8591,8.5662,8.7744,100205,0
+DAKT.US,D,20150513,000000,8.8258,8.9013,8.7614,8.85,95670,0
+DAKT.US,D,20150514,000000,8.8685,8.9851,8.8094,8.8938,161406,0
+DAKT.US,D,20150515,000000,8.8938,8.9247,8.7744,8.8176,131321,0
+DAKT.US,D,20150518,000000,8.8094,8.9415,8.767,8.8864,224445,0
+DAKT.US,D,20150519,000000,8.8938,8.8938,8.767,8.801,201609,0
+DAKT.US,D,20150520,000000,8.7917,8.9768,8.7744,8.9499,161166,0
+DAKT.US,D,20150521,000000,8.9415,9.0352,8.9096,8.9851,79683,0
+DAKT.US,D,20150522,000000,8.9851,9.0501,8.9172,8.9499,98111,0
+DAKT.US,D,20150526,000000,8.9499,8.9499,8.7176,8.9013,193001,0
+DAKT.US,D,20150527,000000,8.9013,9.1448,8.9013,9.118,146329,0
+DAKT.US,D,20150528,000000,9.1101,9.1362,9.0501,9.1101,124485,0
+DAKT.US,D,20150529,000000,9.0844,9.118,8.9682,9.0117,161406,0
+DAKT.US,D,20150601,000000,8.9588,9.0939,8.8331,9.019,212730,0
+DAKT.US,D,20150602,000000,8.5662,9.1918,8.442,9.0352,566441,0
+DAKT.US,D,20150603,000000,9.019,9.613,8.9247,9.4874,503120,0
+DAKT.US,D,20150604,000000,9.3786,9.569,9.2444,9.2696,287513,0
+DAKT.US,D,20150605,000000,9.2358,9.4785,9.1035,9.3619,246954,0
+DAKT.US,D,20150608,000000,9.3432,9.4874,9.2009,9.3707,285360,0
+DAKT.US,D,20150609,000000,9.3432,9.52,9.2609,9.4349,111309,0
+DAKT.US,D,20150610,000000,9.503,9.808,9.4785,9.663,227214,0
+DAKT.US,D,20150611,000000,9.697,9.697,9.549,9.57,172670,0
+DAKT.US,D,20150612,000000,9.511,9.808,9.4102,9.765,218557,0
+DAKT.US,D,20150615,000000,9.655,9.783,9.4438,9.663,199112,0
+DAKT.US,D,20150616,000000,9.663,9.689,9.4785,9.606,152386,0
+DAKT.US,D,20150617,000000,9.647,9.705,9.536,9.562,106492,0
+DAKT.US,D,20150618,000000,9.597,9.756,9.579,9.714,162230,0
+DAKT.US,D,20150619,000000,9.748,9.865,9.638,9.816,204211,0
+DAKT.US,D,20150622,000000,9.825,9.899,9.731,9.774,119536,0
+DAKT.US,D,20150623,000000,9.799,9.926,9.731,9.916,83798,0
+DAKT.US,D,20150624,000000,9.916,9.983,9.875,9.974,197212,0
+DAKT.US,D,20150625,000000,10.001,10.152,9.958,10.152,175985,0
+DAKT.US,D,20150626,000000,10.152,10.33,10.075,10.313,900557,0
+DAKT.US,D,20150629,000000,10.202,10.347,10.06,10.075,249510,0
+DAKT.US,D,20150630,000000,10.085,10.17,9.899,10.001,198013,0
+DAKT.US,D,20150701,000000,10.052,10.304,9.966,10.127,241563,0
+DAKT.US,D,20150702,000000,10.162,10.177,9.936,9.993,134360,0
+DAKT.US,D,20150706,000000,9.908,9.966,9.756,9.883,175985,0
+DAKT.US,D,20150707,000000,9.875,9.916,9.663,9.689,226265,0
+DAKT.US,D,20150708,000000,9.554,9.689,9.2998,9.4349,436404,0
+DAKT.US,D,20150709,000000,9.57,9.689,9.4031,9.4031,189740,0
+DAKT.US,D,20150710,000000,9.511,9.655,9.4102,9.554,165786,0
+DAKT.US,D,20150713,000000,9.621,9.663,9.503,9.554,177407,0
+DAKT.US,D,20150714,000000,9.546,9.675,9.4607,9.672,108585,0
+DAKT.US,D,20150715,000000,9.682,9.688,9.4438,9.521,151807,0
+DAKT.US,D,20150716,000000,9.579,9.714,9.4884,9.562,97598,0
+DAKT.US,D,20150717,000000,9.606,9.606,9.351,9.4102,132342,0
+DAKT.US,D,20150720,000000,9.4528,9.4528,9.1497,9.1989,228992,0
+DAKT.US,D,20150721,000000,8.4328,9.3933,8.4328,9.1727,145744,0
+DAKT.US,D,20150722,000000,9.0902,9.351,9.0902,9.333,161872,0
+DAKT.US,D,20150723,000000,9.3174,9.3865,9.2609,9.333,108865,0
+DAKT.US,D,20150724,000000,9.2919,9.351,9.1582,9.2348,164600,0
+DAKT.US,D,20150727,000000,9.1497,9.2919,9.1497,9.2764,113964,0
+DAKT.US,D,20150728,000000,9.2919,9.4438,9.2077,9.428,152742,0
+DAKT.US,D,20150729,000000,9.428,9.529,9.2998,9.3776,194960,0
+DAKT.US,D,20150730,000000,9.2998,9.808,9.2998,9.597,438420,0
+DAKT.US,D,20150731,000000,9.647,9.689,9.4706,9.638,130329,0
+DAKT.US,D,20150803,000000,9.638,9.731,9.4963,9.672,192076,0
+DAKT.US,D,20150804,000000,9.705,9.74,9.579,9.621,130090,0
+DAKT.US,D,20150805,000000,9.689,9.993,9.63,9.756,229112,0
+DAKT.US,D,20150806,000000,9.774,9.783,9.663,9.765,143857,0
+DAKT.US,D,20150807,000000,9.748,9.84,9.597,9.825,123094,0
+DAKT.US,D,20150810,000000,9.875,10.144,9.825,9.983,208123,0
+DAKT.US,D,20150811,000000,9.926,10.111,9.765,9.936,221489,0
+DAKT.US,D,20150812,000000,9.875,10.001,9.774,9.875,139698,0
+DAKT.US,D,20150813,000000,9.899,10.018,9.832,9.893,163060,0
+DAKT.US,D,20150814,000000,9.832,10.211,9.832,10.194,201838,0
+DAKT.US,D,20150817,000000,10.177,10.412,10.035,10.321,226504,0
+DAKT.US,D,20150818,000000,10.338,10.38,9.908,9.908,171240,0
+DAKT.US,D,20150819,000000,9.865,9.95,9.74,9.849,135665,0
+DAKT.US,D,20150820,000000,9.783,10.162,9.774,9.875,344261,0
+DAKT.US,D,20150821,000000,9.731,9.936,9.655,9.865,242039,0
+DAKT.US,D,20150824,000000,9.4102,9.883,9.2919,9.3174,339953,0
+DAKT.US,D,20150825,000000,8.9983,9.2348,7.4209,7.4292,1475947,0
+DAKT.US,D,20150826,000000,7.5556,7.7665,6.8977,6.9148,1029937,0
+DAKT.US,D,20150827,000000,7.0327,7.2774,6.9653,7.1929,870078,0
+DAKT.US,D,20150828,000000,7.2184,7.4373,7.1678,7.2857,728015,0
+DAKT.US,D,20150831,000000,7.2605,7.4461,7.2184,7.3278,356951,0
+DAKT.US,D,20150901,000000,7.2519,7.2943,7.0075,7.0665,368454,0
+DAKT.US,D,20150902,000000,7.1846,7.2688,7.0582,7.2014,254490,0
+DAKT.US,D,20150903,000000,7.2014,7.2857,7.117,7.1759,230061,0
+DAKT.US,D,20150904,000000,7.0749,7.2184,7.0075,7.0918,351022,0
+DAKT.US,D,20150908,000000,7.1929,7.2688,7.0497,7.1929,283308,0
+DAKT.US,D,20150909,000000,7.2688,7.2688,7.1002,7.1507,275481,0
+DAKT.US,D,20150910,000000,7.1593,7.2787,7.1012,7.2702,303097,0
+DAKT.US,D,20150911,000000,7.2104,7.3299,7.168,7.2787,221137,0
+DAKT.US,D,20150914,000000,7.2959,7.2959,7.0911,7.1424,213635,0
+DAKT.US,D,20150915,000000,7.168,7.2531,7.1252,7.1593,488448,0
+DAKT.US,D,20150916,000000,7.1763,7.5348,7.1763,7.441,352859,0
+DAKT.US,D,20150917,000000,7.4151,7.5265,7.3215,7.3898,158716,0
+DAKT.US,D,20150918,000000,7.3129,7.3898,7.0826,7.1082,478955,0
+DAKT.US,D,20150921,000000,7.1337,7.2021,6.9975,7.0143,167581,0
+DAKT.US,D,20150922,000000,6.9717,7.0911,6.9375,7.0313,247502,0
+DAKT.US,D,20150923,000000,7.2191,7.5518,7.1241,7.2104,450186,0
+DAKT.US,D,20150924,000000,7.0911,7.2873,6.9887,7.2617,334948,0
+DAKT.US,D,20150925,000000,7.3556,7.475,7.2191,7.4235,270124,0
+DAKT.US,D,20150928,000000,7.3728,7.475,7.2362,7.2873,236716,0
+DAKT.US,D,20150929,000000,7.3215,7.4235,7.2531,7.2959,230278,0
+DAKT.US,D,20150930,000000,7.3215,7.441,7.2362,7.3984,269770,0
+DAKT.US,D,20151001,000000,7.3984,7.3984,7.0654,7.1593,307390,0
+DAKT.US,D,20151002,000000,7.1252,7.3984,7.0654,7.3898,170160,0
+DAKT.US,D,20151005,000000,7.4665,8.0639,7.4325,8.0295,409146,0
+DAKT.US,D,20151006,000000,8.0295,8.132,7.8246,8.0469,250435,0
+DAKT.US,D,20151007,000000,7.9786,8.2774,7.9786,8.2301,290641,0
+DAKT.US,D,20151008,000000,8.175,8.2689,8.0981,8.2516,155627,0
+DAKT.US,D,20151009,000000,8.2689,8.3113,8.0639,8.0981,211880,0
+DAKT.US,D,20151012,000000,8.1577,8.1832,8.0213,8.0808,144636,0
+DAKT.US,D,20151013,000000,8.055,8.1065,7.8932,7.9272,186332,0
+DAKT.US,D,20151014,000000,7.9359,8.0213,7.8246,7.8246,185864,0
+DAKT.US,D,20151015,000000,7.7994,8.0895,7.7055,8.0808,220670,0
+DAKT.US,D,20151016,000000,8.0981,8.0981,7.9101,8.0384,120236,0
+DAKT.US,D,20151019,000000,8.0295,8.0725,7.9189,8.0042,174717,0
+DAKT.US,D,20151020,000000,8.0213,8.2602,7.9528,8.2256,154692,0
+DAKT.US,D,20151021,000000,8.2344,8.2344,7.9272,7.9359,158089,0
+DAKT.US,D,20151022,000000,7.9954,8.2344,7.9954,8.0469,156448,0
+DAKT.US,D,20151023,000000,8.1663,8.2774,7.9359,8.2774,219261,0
+DAKT.US,D,20151026,000000,8.286,8.286,8.1151,8.2096,201566,0
+DAKT.US,D,20151027,000000,8.2096,8.2096,7.9786,8.0895,217384,0
+DAKT.US,D,20151028,000000,8.149,8.3542,8.055,8.32,269420,0
+DAKT.US,D,20151029,000000,8.2774,8.3024,7.9615,8.2938,186447,0
+DAKT.US,D,20151030,000000,8.3113,8.3366,7.9272,8.2774,258638,0
+DAKT.US,D,20151102,000000,8.2256,8.5171,7.9599,8.499,328816,0
+DAKT.US,D,20151103,000000,8.4564,8.7714,8.2774,8.6275,234730,0
+DAKT.US,D,20151104,000000,8.653,8.7385,8.5324,8.5672,109242,0
+DAKT.US,D,20151105,000000,8.5672,8.6095,8.4822,8.5493,79219,0
+DAKT.US,D,20151106,000000,8.5324,8.7477,8.4732,8.7477,100079,0
+DAKT.US,D,20151109,000000,8.7477,8.7643,8.4048,8.499,129436,0
+DAKT.US,D,20151110,000000,8.4485,8.6449,8.4485,8.5412,142034,0
+DAKT.US,D,20151111,000000,8.5412,8.6275,8.4485,8.4485,128556,0
+DAKT.US,D,20151112,000000,8.388,8.3969,8.2774,8.286,105586,0
+DAKT.US,D,20151113,000000,8.2256,8.4225,8.149,8.3113,310670,0
+DAKT.US,D,20151116,000000,8.32,8.32,8.0808,8.2774,422469,0
+DAKT.US,D,20151117,000000,8.3024,8.5324,8.2774,8.3626,274459,0
+DAKT.US,D,20151118,000000,8.3969,8.5762,8.286,8.5412,315708,0
+DAKT.US,D,20151119,000000,8.499,8.6186,8.3454,8.5412,195591,0
+DAKT.US,D,20151120,000000,8.5851,8.5935,8.4485,8.49,225002,0
+DAKT.US,D,20151123,000000,8.5082,8.6947,8.49,8.6014,293677,0
+DAKT.US,D,20151124,000000,6.9631,7.2531,6.1097,6.9975,1549950,0
+DAKT.US,D,20151125,000000,7.0313,7.441,7.0313,7.3215,591222,0
+DAKT.US,D,20151127,000000,7.2617,7.4068,6.9887,7.0397,294263,0
+DAKT.US,D,20151130,000000,7.0484,7.4235,7.0484,7.3984,399498,0
+DAKT.US,D,20151201,000000,7.3898,7.5858,7.3299,7.4922,307802,0
+DAKT.US,D,20151202,000000,7.4493,7.714,7.441,7.5688,282477,0
+DAKT.US,D,20151203,000000,7.5945,7.6927,7.3898,7.6457,317394,0
+DAKT.US,D,20151204,000000,7.6373,7.8847,7.441,7.7738,320396,0
+DAKT.US,D,20151207,000000,7.7312,7.9101,7.5176,7.8761,367625,0
+DAKT.US,D,20151208,000000,7.7994,7.8336,7.6457,7.7822,250897,0
+DAKT.US,D,20151209,000000,7.7226,7.9444,7.6883,7.7395,236606,0
+DAKT.US,D,20151210,000000,7.7395,7.8847,7.5945,7.7994,284651,0
+DAKT.US,D,20151211,000000,7.6457,7.697,7.5006,7.6033,287818,0
+DAKT.US,D,20151214,000000,7.6113,7.7055,7.4151,7.4581,233559,0
+DAKT.US,D,20151215,000000,7.4922,7.6373,7.4151,7.5945,241296,0
+DAKT.US,D,20151216,000000,7.6287,7.8847,7.4493,7.859,227113,0
+DAKT.US,D,20151217,000000,7.859,7.9194,7.583,7.6433,415796,0
+DAKT.US,D,20151218,000000,7.6607,7.7642,7.4105,7.514,580281,0
+DAKT.US,D,20151221,000000,7.583,7.6607,7.3848,7.5572,205984,0
+DAKT.US,D,20151222,000000,7.5743,7.652,7.4622,7.6433,185165,0
+DAKT.US,D,20151223,000000,7.6607,7.7211,7.5054,7.6779,262436,0
+DAKT.US,D,20151224,000000,7.652,7.9713,7.514,7.885,107870,0
+DAKT.US,D,20151228,000000,7.7812,7.8891,7.6779,7.7899,197624,0
+DAKT.US,D,20151229,000000,7.816,7.8935,7.6347,7.8762,244734,0
+DAKT.US,D,20151230,000000,7.8935,7.9369,7.7642,7.7812,154229,0
+DAKT.US,D,20151231,000000,7.7642,7.8334,7.5226,7.5226,150869,0
+DAKT.US,D,20160104,000000,7.4193,7.4193,7.0395,7.0481,219748,0
+DAKT.US,D,20160105,000000,7.0827,7.2037,6.9717,7.1948,217353,0
+DAKT.US,D,20160106,000000,7.0653,7.0998,6.8582,6.9274,169928,0
+DAKT.US,D,20160107,000000,6.8153,6.8153,6.4789,6.617,252168,0
+DAKT.US,D,20160108,000000,6.634,6.677,6.4099,6.4099,325223,0
+DAKT.US,D,20160111,000000,6.4441,6.5566,6.3323,6.4099,240294,0
+DAKT.US,D,20160112,000000,6.4873,6.634,6.3839,6.5908,209382,0
+DAKT.US,D,20160113,000000,6.6427,6.7031,6.3753,6.4011,201984,0
+DAKT.US,D,20160114,000000,6.4355,6.6427,6.4011,6.5995,158671,0
+DAKT.US,D,20160115,000000,6.3924,6.6985,6.3407,6.5995,319734,0
+DAKT.US,D,20160119,000000,6.7031,6.7031,6.3235,6.427,230909,0
+DAKT.US,D,20160120,000000,6.3668,6.4441,6.0907,6.4184,287509,0
+DAKT.US,D,20160121,000000,6.496,6.608,6.4099,6.4873,142540,0
+DAKT.US,D,20160122,000000,6.5908,6.7031,6.5305,6.6599,113888,0
+DAKT.US,D,20160125,000000,6.634,6.6427,6.3492,6.3579,95308,0
+DAKT.US,D,20160126,000000,6.4099,6.5649,6.3668,6.496,112732,0
+DAKT.US,D,20160127,000000,6.4614,6.5305,6.3493,6.3668,86199,0
+DAKT.US,D,20160128,000000,6.427,6.5908,6.3924,6.5394,91724,0
+DAKT.US,D,20160129,000000,6.5735,6.9446,6.5735,6.9274,217969,0
+DAKT.US,D,20160201,000000,6.8842,6.9706,6.7031,6.7981,153821,0
+DAKT.US,D,20160202,000000,6.7031,6.7949,6.4702,6.4873,95248,0
+DAKT.US,D,20160203,000000,6.5566,6.6254,6.4011,6.5735,111104,0
+DAKT.US,D,20160204,000000,6.5825,6.7031,6.5219,6.617,189368,0
+DAKT.US,D,20160205,000000,6.5649,6.6406,6.4011,6.4184,146207,0
+DAKT.US,D,20160208,000000,6.3753,6.5048,6.2373,6.4789,98570,0
+DAKT.US,D,20160209,000000,6.3668,6.5735,6.3668,6.4614,83446,0
+DAKT.US,D,20160210,000000,6.5219,6.617,6.3668,6.4789,89100,0
+DAKT.US,D,20160211,000000,6.3146,6.5566,6.3063,6.5394,110922,0
+DAKT.US,D,20160212,000000,6.617,6.755,6.4529,6.6686,239458,0
+DAKT.US,D,20160216,000000,6.7374,7.1085,6.5394,7.0827,151152,0
+DAKT.US,D,20160217,000000,7.1085,7.1602,6.8668,7.0827,175245,0
+DAKT.US,D,20160218,000000,7.0827,7.1602,6.9965,7.0827,123231,0
+DAKT.US,D,20160219,000000,7.0738,7.2727,6.9103,7.2208,129700,0
+DAKT.US,D,20160222,000000,7.2812,7.5398,7.2294,7.4362,389092,0
+DAKT.US,D,20160223,000000,6.3146,6.7204,5.6594,6.6512,1289910,0
+DAKT.US,D,20160224,000000,6.5305,6.5953,5.8662,6.1078,502696,0
+DAKT.US,D,20160225,000000,6.0992,6.1903,5.8317,5.9526,385828,0
+DAKT.US,D,20160226,000000,5.9526,5.9784,5.7541,5.9611,388316,0
+DAKT.US,D,20160229,000000,5.9526,6.125,5.8662,6.0907,399321,0
+DAKT.US,D,20160301,000000,6.125,6.3407,6.1078,6.3063,259091,0
+DAKT.US,D,20160302,000000,6.2718,6.4529,6.0389,6.3579,264725,0
+DAKT.US,D,20160303,000000,6.3579,6.5525,6.2889,6.427,291698,0
+DAKT.US,D,20160304,000000,6.427,6.5649,6.3146,6.5305,443224,0
+DAKT.US,D,20160307,000000,6.5219,6.7245,6.4614,6.634,364490,0
+DAKT.US,D,20160308,000000,6.634,6.634,6.3453,6.4355,430485,0
+DAKT.US,D,20160309,000000,6.4442,6.5144,6.2782,6.4532,154963,0
+DAKT.US,D,20160310,000000,6.4618,6.5406,6.4095,6.4967,216739,0
+DAKT.US,D,20160311,000000,6.5754,6.6629,6.5056,6.6542,132087,0
+DAKT.US,D,20160314,000000,6.6807,6.9866,6.6366,6.8379,263090,0
+DAKT.US,D,20160315,000000,6.8728,6.9515,6.6192,6.724,160331,0
+DAKT.US,D,20160316,000000,6.6807,6.9077,6.6281,6.7679,159890,0
+DAKT.US,D,20160317,000000,6.7939,7.1612,6.7939,7.0214,332529,0
+DAKT.US,D,20160318,000000,7.0828,7.0828,6.8379,6.8903,330855,0
+DAKT.US,D,20160321,000000,6.8991,7.004,6.8292,6.9603,197213,0
+DAKT.US,D,20160322,000000,6.9515,7.0651,6.8815,6.9164,124324,0
+DAKT.US,D,20160323,000000,6.9342,6.9342,6.7768,6.8117,194497,0
+DAKT.US,D,20160324,000000,6.7591,6.8117,6.6542,6.7679,128868,0
+DAKT.US,D,20160328,000000,6.8204,6.9515,6.6977,6.9427,127124,0
+DAKT.US,D,20160329,000000,6.9515,7.2315,6.8642,7.1527,243101,0
+DAKT.US,D,20160330,000000,7.1876,7.196,7.0565,7.0737,138301,0
+DAKT.US,D,20160331,000000,7.0478,7.0828,6.8642,6.9077,245672,0
+DAKT.US,D,20160401,000000,6.8379,7.0478,6.7768,7.0214,128147,0
+DAKT.US,D,20160404,000000,6.9953,7.0127,6.8642,6.8728,93103,0
+DAKT.US,D,20160405,000000,6.8292,6.8642,6.724,6.803,118931,0
+DAKT.US,D,20160406,000000,6.803,6.9603,6.7503,6.9515,91031,0
+DAKT.US,D,20160407,000000,6.8903,6.9777,6.7768,6.8991,208543,0
+DAKT.US,D,20160408,000000,6.9777,7.1612,6.8903,7.1352,251881,0
+DAKT.US,D,20160411,000000,7.1527,7.2315,6.9515,6.9603,111492,0
+DAKT.US,D,20160412,000000,6.9515,7.1262,6.9515,7.0565,107801,0
+DAKT.US,D,20160413,000000,7.0828,7.3012,7.039,7.2749,148323,0
+DAKT.US,D,20160414,000000,7.2575,7.4148,7.2575,7.3624,123927,0
+DAKT.US,D,20160415,000000,7.3102,7.3977,7.0127,7.2926,87903,0
+DAKT.US,D,20160418,000000,7.2749,7.4674,7.2173,7.4589,160308,0
+DAKT.US,D,20160419,000000,7.5199,7.581,7.4589,7.4849,112658,0
+DAKT.US,D,20160420,000000,7.476,7.5315,7.3712,7.4674,118779,0
+DAKT.US,D,20160421,000000,7.4499,7.476,7.2926,7.4148,97149,0
+DAKT.US,D,20160422,000000,7.3887,7.6948,7.3625,7.581,204603,0
+DAKT.US,D,20160425,000000,7.4589,7.6859,7.1438,7.2575,173747,0
+DAKT.US,D,20160426,000000,7.2749,7.6073,7.2488,7.5636,122689,0
+DAKT.US,D,20160427,000000,7.5373,7.651,7.4148,7.6248,94899,0
+DAKT.US,D,20160428,000000,7.6164,7.6687,7.5024,7.5462,119114,0
+DAKT.US,D,20160429,000000,7.5373,7.6599,7.4674,7.6073,149912,0
+DAKT.US,D,20160502,000000,7.5985,7.5985,7.3977,7.476,132742,0
+DAKT.US,D,20160503,000000,7.4063,7.4938,7.2749,7.3188,61744,0
+DAKT.US,D,20160504,000000,7.2839,7.3712,7.1789,7.2139,71909,0
+DAKT.US,D,20160505,000000,7.2315,7.2906,7.0924,7.1438,84938,0
+DAKT.US,D,20160506,000000,7.1352,7.1876,7.039,7.1702,166396,0
+DAKT.US,D,20160509,000000,7.1352,7.2575,6.9953,7.1876,72403,0
+DAKT.US,D,20160510,000000,7.2139,7.3624,7.1612,7.3537,62207,0
+DAKT.US,D,20160511,000000,7.3102,7.345,7.2052,7.2224,79390,0
+DAKT.US,D,20160512,000000,7.2315,7.3363,7.0828,7.2224,119337,0
+DAKT.US,D,20160513,000000,7.2052,7.2488,6.9866,7.0302,86025,0
+DAKT.US,D,20160516,000000,7.0214,7.2575,6.9953,7.1527,92004,0
+DAKT.US,D,20160517,000000,7.1438,7.2664,6.9515,7.0214,115689,0
+DAKT.US,D,20160518,000000,7.004,7.1702,6.9256,6.9689,174794,0
+DAKT.US,D,20160519,000000,6.9342,6.9689,6.1995,6.3658,529133,0
+DAKT.US,D,20160520,000000,6.4181,6.7138,6.4181,6.5668,259497,0
+DAKT.US,D,20160523,000000,6.4181,6.724,6.4181,6.5754,188044,0
+DAKT.US,D,20160524,000000,6.6456,6.7768,6.6103,6.6977,227883,0
+DAKT.US,D,20160525,000000,6.724,6.8815,6.724,6.8292,297162,0
+DAKT.US,D,20160526,000000,6.8117,6.9077,6.7939,6.8552,177351,0
+DAKT.US,D,20160527,000000,6.8465,6.9777,6.8117,6.9777,179513,0
+DAKT.US,D,20160531,000000,6.9953,7.1262,6.8991,6.9777,200081,0
+DAKT.US,D,20160601,000000,6.357,6.4355,5.5569,5.605,2669492,0
+DAKT.US,D,20160602,000000,5.6749,5.7271,5.3863,5.4389,1841893,0
+DAKT.US,D,20160603,000000,5.4301,5.535,5.2114,5.2465,1487716,0
+DAKT.US,D,20160606,000000,5.334,5.4475,5.1763,5.3427,2368065,0
+DAKT.US,D,20160607,000000,5.4213,5.6401,5.3076,5.6223,777520,0
+DAKT.US,D,20160608,000000,5.6223,5.7974,5.6223,5.7712,621975,0
+DAKT.US,D,20160609,000000,5.7712,5.8323,5.6836,5.7448,339581,0
+DAKT.US,D,20160610,000000,5.6836,5.7319,5.6401,5.6574,408005,0
+DAKT.US,D,20160613,000000,5.6487,5.6574,5.4868,5.4999,289625,0
+DAKT.US,D,20160614,000000,5.4737,5.605,5.3863,5.4737,210973,0
+DAKT.US,D,20160615,000000,5.4999,5.6137,5.4435,5.5085,243528,0
+DAKT.US,D,20160616,000000,5.4475,5.5263,5.3917,5.4913,224934,0
+DAKT.US,D,20160617,000000,5.5085,5.876,5.4999,5.7885,726766,0
+DAKT.US,D,20160620,000000,5.8674,5.8674,5.6137,5.6223,408236,0
+DAKT.US,D,20160621,000000,5.6574,5.7537,5.605,5.7271,299430,0
+DAKT.US,D,20160622,000000,5.7623,5.7623,5.605,5.6401,323321,0
+DAKT.US,D,20160623,000000,5.6931,5.8265,5.6798,5.72,492260,0
+DAKT.US,D,20160624,000000,5.3733,5.5957,5.3733,5.5422,463310,0
+DAKT.US,D,20160627,000000,5.4713,5.5688,5.3733,5.4889,540343,0
+DAKT.US,D,20160628,000000,5.5777,5.6044,5.4179,5.4445,232810,0
+DAKT.US,D,20160629,000000,5.5511,5.5688,5.4,5.4889,358533,0
+DAKT.US,D,20160630,000000,5.4801,5.5957,5.4179,5.5511,569212,0
+DAKT.US,D,20160701,000000,5.72,5.7731,5.6221,5.6308,1103773,0
+DAKT.US,D,20160705,000000,5.6308,5.7242,5.5957,5.6577,395337,0
+DAKT.US,D,20160706,000000,5.6308,5.7466,5.6308,5.6931,355802,0
+DAKT.US,D,20160707,000000,5.7287,5.7908,5.6754,5.72,407147,0
+DAKT.US,D,20160708,000000,5.7821,5.8174,5.7111,5.7999,623742,0
+DAKT.US,D,20160711,000000,5.8087,5.9775,5.8087,5.853,237593,0
+DAKT.US,D,20160712,000000,5.8887,6.0752,5.8709,6.004,430400,0
+DAKT.US,D,20160713,000000,6.0218,6.2172,5.9331,6.1464,496601,0
+DAKT.US,D,20160714,000000,6.1994,6.1994,5.9596,5.9863,192540,0
+DAKT.US,D,20160715,000000,6.0218,6.0218,5.9064,5.9331,192665,0
+DAKT.US,D,20160718,000000,5.942,5.9951,5.8709,5.942,158395,0
+DAKT.US,D,20160719,000000,5.9152,5.924,5.7466,5.7643,282514,0
+DAKT.US,D,20160720,000000,5.6754,5.8797,5.5987,5.8353,218280,0
+DAKT.US,D,20160721,000000,5.853,5.8797,5.7287,5.742,124849,0
+DAKT.US,D,20160722,000000,5.7287,5.8797,5.6708,5.8443,353997,0
+DAKT.US,D,20160725,000000,5.853,5.8931,5.7731,5.8087,103185,0
+DAKT.US,D,20160726,000000,5.7999,5.9064,5.7999,5.8797,108388,0
+DAKT.US,D,20160727,000000,5.9064,6.0131,5.8174,5.8887,243468,0
+DAKT.US,D,20160728,000000,5.8797,5.8887,5.7821,5.8265,133673,0
+DAKT.US,D,20160729,000000,5.7999,5.8353,5.6931,5.7466,234855,0
+DAKT.US,D,20160801,000000,5.7466,5.7797,5.6308,5.7287,271641,0
+DAKT.US,D,20160802,000000,5.7731,5.8174,5.7273,5.7376,168166,0
+DAKT.US,D,20160803,000000,5.7466,5.8087,5.7287,5.8087,136710,0
+DAKT.US,D,20160804,000000,5.7999,5.9331,5.7897,5.862,207522,0
+DAKT.US,D,20160805,000000,5.8797,5.9775,5.8797,5.9064,178759,0
+DAKT.US,D,20160808,000000,5.9152,6.0396,5.8887,5.9775,227788,0
+DAKT.US,D,20160809,000000,5.9596,6.0396,5.9508,6.0396,186350,0
+DAKT.US,D,20160810,000000,6.0396,6.1105,5.9152,5.942,225506,0
+DAKT.US,D,20160811,000000,5.9508,6.084,5.9332,6.0307,198318,0
+DAKT.US,D,20160812,000000,6.0218,6.1063,5.9951,6.0929,196406,0
+DAKT.US,D,20160815,000000,6.0752,6.2172,6.0752,6.2085,305709,0
+DAKT.US,D,20160816,000000,6.235,6.2882,6.1018,6.1846,225745,0
+DAKT.US,D,20160817,000000,6.2085,6.2616,6.1063,6.235,147501,0
+DAKT.US,D,20160818,000000,6.2085,6.3503,6.2085,6.3238,204334,0
+DAKT.US,D,20160819,000000,6.3061,6.3253,6.2085,6.2261,173823,0
+DAKT.US,D,20160822,000000,6.235,6.235,6.0663,6.155,201462,0
+DAKT.US,D,20160823,000000,7.1497,8.0555,6.9542,7.3541,3077932,0
+DAKT.US,D,20160824,000000,7.4605,8.0469,7.4074,8.029,1922397,0
+DAKT.US,D,20160825,000000,7.7894,8.3845,7.4962,8.3044,1208751,0
+DAKT.US,D,20160826,000000,8.127,8.6774,7.9536,8.4554,826943,0
+DAKT.US,D,20160829,000000,8.5091,8.8741,8.4554,8.8556,719151,0
+DAKT.US,D,20160830,000000,8.8104,8.9424,8.4908,8.5709,694625,0
+DAKT.US,D,20160831,000000,8.6249,8.6856,8.2155,8.4554,595034,0
+DAKT.US,D,20160901,000000,8.5091,8.5799,8.3044,8.5001,576315,0
+DAKT.US,D,20160902,000000,8.5709,8.6593,8.4908,8.6421,247912,0
+DAKT.US,D,20160906,000000,8.6502,8.7587,8.6158,8.7494,307570,0
+DAKT.US,D,20160907,000000,8.722,8.7744,8.544,8.5888,393776,0
+DAKT.US,D,20160908,000000,8.5977,8.7763,8.5653,8.767,264699,0
+DAKT.US,D,20160909,000000,8.6864,8.7763,8.4366,8.4366,256589,0
+DAKT.US,D,20160912,000000,8.4366,8.5618,8.3829,8.535,492992,0
+DAKT.US,D,20160913,000000,8.4366,8.633,8.4187,8.5799,433462,0
+DAKT.US,D,20160914,000000,8.6249,8.7323,8.5082,8.6511,238769,0
+DAKT.US,D,20160915,000000,8.633,8.7458,8.633,8.7049,213981,0
+DAKT.US,D,20160916,000000,8.6957,8.7594,8.6069,8.6784,472808,0
+DAKT.US,D,20160919,000000,8.7946,8.9274,8.7467,8.7946,400128,0
+DAKT.US,D,20160920,000000,8.8573,8.9453,8.7763,8.8389,264015,0
+DAKT.US,D,20160921,000000,8.8297,8.9274,8.767,8.8854,228722,0
+DAKT.US,D,20160922,000000,8.8666,8.9274,8.6864,8.848,308543,0
+DAKT.US,D,20160923,000000,8.8389,8.8805,8.7139,8.8037,251059,0
+DAKT.US,D,20160926,000000,8.7139,8.7946,8.544,8.5528,212078,0
+DAKT.US,D,20160927,000000,8.5528,8.5528,8.4553,8.5171,147486,0
+DAKT.US,D,20160928,000000,8.5082,8.6249,8.4187,8.5082,111342,0
+DAKT.US,D,20160929,000000,8.4724,8.5171,8.3829,8.3829,202982,0
+DAKT.US,D,20160930,000000,8.4099,8.5709,8.3918,8.535,192591,0
+DAKT.US,D,20161003,000000,8.4635,8.6231,8.4275,8.4993,152894,0
+DAKT.US,D,20161004,000000,8.4901,8.6069,8.3472,8.3739,148673,0
+DAKT.US,D,20161005,000000,8.3918,8.5394,8.3472,8.4635,136805,0
+DAKT.US,D,20161006,000000,8.4813,8.4813,8.3472,8.3561,124884,0
+DAKT.US,D,20161007,000000,8.3381,8.3472,8.1861,8.2128,167438,0
+DAKT.US,D,20161010,000000,8.2486,8.3739,8.231,8.2666,79525,0
+DAKT.US,D,20161011,000000,8.2755,8.2755,7.9534,7.9623,152621,0
+DAKT.US,D,20161012,000000,7.9623,8.1235,7.9266,8.052,64475,0
+DAKT.US,D,20161013,000000,8.025,8.0965,7.7029,7.9982,173139,0
+DAKT.US,D,20161014,000000,8.016,8.1932,7.8908,7.9087,142889,0
+DAKT.US,D,20161017,000000,7.8819,7.9377,7.7475,7.7566,80885,0
+DAKT.US,D,20161018,000000,7.8194,7.8194,7.685,7.685,52949,0
+DAKT.US,D,20161019,000000,7.676,7.8328,7.6314,7.7657,75717,0
+DAKT.US,D,20161020,000000,7.712,7.7387,7.5778,7.6048,118806,0
+DAKT.US,D,20161021,000000,7.542,7.5956,7.4436,7.4971,128751,0
+DAKT.US,D,20161024,000000,7.5865,7.9534,7.5865,7.8551,131811,0
+DAKT.US,D,20161025,000000,7.7924,7.8282,7.6672,7.676,137245,0
+DAKT.US,D,20161026,000000,7.6223,7.8461,7.6223,7.6941,205393,0
+DAKT.US,D,20161027,000000,7.7029,7.7387,7.5061,7.5151,96280,0
+DAKT.US,D,20161028,000000,7.5061,7.5151,7.4613,7.4792,112609,0
+DAKT.US,D,20161031,000000,7.5241,7.5241,7.4255,7.4705,289294,0
+DAKT.US,D,20161101,000000,7.4792,7.5241,7.3362,7.4613,250737,0
+DAKT.US,D,20161102,000000,7.4166,7.562,7.372,7.4166,97576,0
+DAKT.US,D,20161103,000000,7.4255,7.4346,7.3003,7.327,100418,0
+DAKT.US,D,20161104,000000,7.3182,7.4971,7.3182,7.4255,149695,0
+DAKT.US,D,20161107,000000,7.542,7.837,7.5241,7.7566,201165,0
+DAKT.US,D,20161108,000000,7.7566,7.8105,7.3094,7.5061,98821,0
+DAKT.US,D,20161109,000000,7.3898,7.9087,7.3075,7.8908,181973,0
+DAKT.US,D,20161110,000000,7.9623,8.231,7.8551,8.0833,222829,0
+DAKT.US,D,20161111,000000,8.0876,8.4099,7.5339,8.4007,368944,0
+DAKT.US,D,20161114,000000,8.4007,8.5799,8.2039,8.2666,166350,0
+DAKT.US,D,20161115,000000,8.2666,8.3113,8.0965,8.231,129315,0
+DAKT.US,D,20161116,000000,8.231,8.3472,8.231,8.3113,114929,0
+DAKT.US,D,20161117,000000,8.2846,8.4993,8.2846,8.4813,121975,0
+DAKT.US,D,20161118,000000,8.4813,8.4813,8.195,8.3561,179528,0
+DAKT.US,D,20161121,000000,8.3472,8.4901,8.2846,8.4187,155077,0
+DAKT.US,D,20161122,000000,8.9453,9.019,8.5888,8.9368,623755,0
+DAKT.US,D,20161123,000000,8.92,9.358,8.89,9.33,369019,0
+DAKT.US,D,20161125,000000,9.358,9.645,9.2232,9.52,155388,0
+DAKT.US,D,20161128,000000,9.429,9.671,9.3037,9.671,348376,0
+DAKT.US,D,20161129,000000,9.581,9.661,9.3766,9.4646,277358,0
+DAKT.US,D,20161130,000000,9.555,9.59,9.2057,9.2057,189537,0
+DAKT.US,D,20161201,000000,9.2145,9.3943,9.0806,9.3766,279418,0
+DAKT.US,D,20161202,000000,9.3482,9.3993,9.2145,9.2609,108168,0
+DAKT.US,D,20161205,000000,9.1697,9.51,9.1697,9.3855,197483,0
+DAKT.US,D,20161206,000000,9.3943,9.4379,9.2329,9.358,144581,0
+DAKT.US,D,20161207,000000,9.2949,9.3943,9.2862,9.3678,188077,0
+DAKT.US,D,20161208,000000,9.3678,9.727,9.358,9.629,300041,0
+DAKT.US,D,20161209,000000,9.583,9.624,9.4478,9.566,181065,0
+DAKT.US,D,20161212,000000,9.511,9.638,9.2513,9.2686,195568,0
+DAKT.US,D,20161213,000000,9.2686,9.4399,9.2136,9.2686,218423,0
+DAKT.US,D,20161214,000000,9.1687,9.2862,9.1063,9.1602,146124,0
+DAKT.US,D,20161215,000000,9.1507,9.1765,9.0342,9.1687,215328,0
+DAKT.US,D,20161216,000000,9.2136,9.2463,9.1149,9.1947,426550,0
+DAKT.US,D,20161219,000000,9.2513,9.4854,9.228,9.3766,229271,0
+DAKT.US,D,20161220,000000,9.4389,9.536,9.3766,9.4557,235841,0
+DAKT.US,D,20161221,000000,9.4211,9.683,9.3678,9.61,180767,0
+DAKT.US,D,20161222,000000,9.647,9.647,9.3402,9.3855,116394,0
+DAKT.US,D,20161223,000000,9.3943,9.566,9.2463,9.546,128600,0
+DAKT.US,D,20161227,000000,9.511,9.808,9.4409,9.663,313702,0
+DAKT.US,D,20161228,000000,9.683,9.744,9.3354,9.4478,186388,0
+DAKT.US,D,20161229,000000,9.4755,9.556,9.4121,9.546,187575,0
+DAKT.US,D,20161230,000000,9.529,9.737,9.3213,9.638,298042,0
+DAKT.US,D,20170103,000000,9.691,10.016,9.566,9.773,457729,0
+DAKT.US,D,20170104,000000,9.782,9.908,9.655,9.908,324421,0
+DAKT.US,D,20170105,000000,9.881,9.926,9.671,9.727,122933,0
+DAKT.US,D,20170106,000000,9.744,9.773,9.566,9.592,108829,0
+DAKT.US,D,20170109,000000,9.566,9.655,9.4755,9.4854,105985,0
+DAKT.US,D,20170110,000000,9.4656,9.655,9.4567,9.529,108369,0
+DAKT.US,D,20170111,000000,9.546,9.717,9.4557,9.7,92158,0
+DAKT.US,D,20170112,000000,9.663,9.673,9.33,9.574,142215,0
+DAKT.US,D,20170113,000000,9.619,9.782,9.529,9.546,112131,0
+DAKT.US,D,20170117,000000,9.4557,9.501,9.1947,9.2136,212950,0
+DAKT.US,D,20170118,000000,9.2048,9.3766,9.1428,9.3135,192185,0
+DAKT.US,D,20170119,000000,9.3213,9.3213,9.1765,9.2773,157202,0
+DAKT.US,D,20170120,000000,9.2773,9.3135,9.1717,9.2773,141678,0
+DAKT.US,D,20170123,000000,9.2319,9.3037,9.1149,9.1765,96505,0
+DAKT.US,D,20170124,000000,9.1947,9.3855,9.1063,9.3402,131891,0
+DAKT.US,D,20170125,000000,9.358,9.4557,9.3135,9.3678,101920,0
+DAKT.US,D,20170126,000000,9.3678,9.3678,9.1612,9.3037,114539,0
+DAKT.US,D,20170127,000000,9.2773,9.4041,9.2136,9.358,134916,0
+DAKT.US,D,20170130,000000,9.2773,9.2773,8.9517,9.0164,164290,0
+DAKT.US,D,20170131,000000,8.97,9.1765,8.9386,9.1507,125689,0
+DAKT.US,D,20170201,000000,9.2319,9.2686,9.0606,9.1343,100639,0
+DAKT.US,D,20170202,000000,9.0967,9.1247,8.9606,9.1063,90623,0
+DAKT.US,D,20170203,000000,9.1687,9.1687,9.0342,9.1602,90055,0
+DAKT.US,D,20170206,000000,9.0967,9.1428,8.989,9.0967,103859,0
+DAKT.US,D,20170207,000000,9.1149,9.1343,8.863,9.0606,151025,0
+DAKT.US,D,20170208,000000,9.0164,9.0967,8.8816,9.0435,112167,0
+DAKT.US,D,20170209,000000,9.0164,9.1717,8.9517,8.9797,132417,0
+DAKT.US,D,20170210,000000,8.9983,9.1477,8.9797,9.0873,103925,0
+DAKT.US,D,20170213,000000,9.1063,9.1602,8.9256,8.9983,206988,0
+DAKT.US,D,20170214,000000,8.9424,9.0778,8.8985,9.0435,118891,0
+DAKT.US,D,20170215,000000,9.0249,9.0435,8.9172,9.0164,77606,0
+DAKT.US,D,20170216,000000,9.0435,9.1149,8.8258,8.8538,123703,0
+DAKT.US,D,20170217,000000,8.8816,9.1063,8.7724,9.1063,279812,0
+DAKT.US,D,20170221,000000,7.2325,8.5743,7.0613,8.5475,1047778,0
+DAKT.US,D,20170222,000000,8.4934,8.5565,8.2861,8.5565,389526,0
+DAKT.US,D,20170223,000000,8.5743,8.863,8.5565,8.7551,278052,0
+DAKT.US,D,20170224,000000,8.6466,8.7724,8.5834,8.7724,183541,0
+DAKT.US,D,20170227,000000,8.7816,8.8176,8.5931,8.7816,161420,0
+DAKT.US,D,20170228,000000,8.6911,8.7908,8.4214,8.4393,352316,0
+DAKT.US,D,20170301,000000,8.5834,8.7001,8.4573,8.5112,110992,0
+DAKT.US,D,20170302,000000,8.5112,8.5834,8.3943,8.3943,93212,0
+DAKT.US,D,20170303,000000,8.3762,8.5112,8.2818,8.3401,125175,0
+DAKT.US,D,20170306,000000,8.3313,8.4304,8.2413,8.3223,130167,0
+DAKT.US,D,20170307,000000,8.3223,8.5475,8.3132,8.4753,164423,0
+DAKT.US,D,20170308,000000,8.4845,8.5565,8.3449,8.5023,212840,0
+DAKT.US,D,20170309,000000,8.4751,8.5295,8.3573,8.3935,147892,0
+DAKT.US,D,20170310,000000,8.466,8.5387,8.4026,8.5113,61084,0
+DAKT.US,D,20170313,000000,8.5568,8.6022,8.466,8.4933,89297,0
+DAKT.US,D,20170314,000000,8.4933,8.5387,8.3573,8.4298,122568,0
+DAKT.US,D,20170315,000000,8.4298,8.5479,8.4026,8.5023,103642,0
+DAKT.US,D,20170316,000000,8.5479,8.6204,8.4207,8.4933,109288,0
+DAKT.US,D,20170317,000000,8.466,8.6476,8.3573,8.5932,370927,0
+DAKT.US,D,20170320,000000,8.5568,8.6022,8.33,8.4388,159221,0
+DAKT.US,D,20170321,000000,8.466,8.4988,8.2027,8.3118,180072,0
+DAKT.US,D,20170322,000000,8.2392,8.33,8.1666,8.2847,154263,0
+DAKT.US,D,20170323,000000,8.2754,8.4298,8.2574,8.3027,90246,0
+DAKT.US,D,20170324,000000,8.3482,8.4388,8.2392,8.3388,116336,0
+DAKT.US,D,20170327,000000,8.1666,8.3573,8.1666,8.3027,103936,0
+DAKT.US,D,20170328,000000,8.2754,8.3753,8.2574,8.3388,95814,0
+DAKT.US,D,20170329,000000,8.3118,8.3662,8.2574,8.321,83975,0
+DAKT.US,D,20170330,000000,8.321,8.4844,8.321,8.4298,163750,0
+DAKT.US,D,20170331,000000,8.4115,8.6746,8.33,8.5657,326791,0
+DAKT.US,D,20170403,000000,8.5387,8.6911,8.1393,8.1666,160562,0
+DAKT.US,D,20170404,000000,8.1758,8.2937,8.1212,8.1849,144615,0
+DAKT.US,D,20170405,000000,8.2119,8.2665,8.1212,8.1849,202795,0
+DAKT.US,D,20170406,000000,8.1849,8.33,8.1666,8.33,97917,0
+DAKT.US,D,20170407,000000,8.3118,8.4115,8.2334,8.3482,160741,0
+DAKT.US,D,20170410,000000,8.3482,8.4252,8.2665,8.33,139230,0
+DAKT.US,D,20170411,000000,8.3118,8.3845,8.2574,8.3388,189985,0
+DAKT.US,D,20170412,000000,8.321,8.3573,8.2211,8.2574,75581,0
+DAKT.US,D,20170413,000000,8.2211,8.2303,8.103,8.1393,72095,0
+DAKT.US,D,20170417,000000,8.1576,8.2211,8.103,8.2211,78987,0
+DAKT.US,D,20170418,000000,8.1393,8.2937,8.0941,8.2937,69304,0
+DAKT.US,D,20170419,000000,8.33,8.3845,8.2754,8.3388,65343,0
+DAKT.US,D,20170420,000000,8.3573,8.4252,8.2937,8.3482,125377,0
+DAKT.US,D,20170421,000000,8.3482,8.3845,8.2608,8.3118,104849,0
+DAKT.US,D,20170424,000000,8.3753,8.4751,8.33,8.3388,151944,0
+DAKT.US,D,20170425,000000,8.3845,8.5113,8.3118,8.321,152040,0
+DAKT.US,D,20170426,000000,8.3027,8.6204,8.2937,8.5932,123035,0
+DAKT.US,D,20170427,000000,8.5932,8.6837,8.5479,8.6295,107472,0
+DAKT.US,D,20170428,000000,8.6295,8.6837,8.5295,8.5841,199253,0
+DAKT.US,D,20170501,000000,8.6022,8.6295,8.4481,8.4751,60550,0
+DAKT.US,D,20170502,000000,8.457,8.6384,8.457,8.5657,151467,0
+DAKT.US,D,20170503,000000,8.5295,8.5841,8.3845,8.4481,124506,0
+DAKT.US,D,20170504,000000,8.4844,8.5657,8.4026,8.5387,116244,0
+DAKT.US,D,20170505,000000,8.5479,8.7744,8.4933,8.7653,247572,0
+DAKT.US,D,20170508,000000,8.7294,8.847,8.7294,8.8379,91983,0
+DAKT.US,D,20170509,000000,8.7927,8.8929,8.6746,8.7385,132617,0
+DAKT.US,D,20170510,000000,8.7111,9.0382,8.6837,8.8194,265988,0
+DAKT.US,D,20170511,000000,8.7744,8.8845,8.6662,8.7653,142171,0
+DAKT.US,D,20170512,000000,8.693,8.693,8.5568,8.5657,129594,0
+DAKT.US,D,20170515,000000,8.5295,8.6204,8.466,8.5113,87165,0
+DAKT.US,D,20170516,000000,8.5023,8.5568,8.3118,8.3573,98358,0
+DAKT.US,D,20170517,000000,8.3027,8.3027,8.1123,8.1123,151798,0
+DAKT.US,D,20170518,000000,8.0941,8.2211,8.085,8.1212,123173,0
+DAKT.US,D,20170519,000000,8.1303,8.2847,8.1303,8.1939,92163,0
+DAKT.US,D,20170522,000000,8.1758,8.3118,8.104,8.2937,90323,0
+DAKT.US,D,20170523,000000,8.3388,8.4115,8.2483,8.3027,71344,0
+DAKT.US,D,20170524,000000,8.33,8.4344,8.2665,8.2847,91707,0
+DAKT.US,D,20170525,000000,8.2937,8.4026,8.1666,8.2574,136103,0
+DAKT.US,D,20170526,000000,8.2483,8.33,8.1303,8.2937,86201,0
+DAKT.US,D,20170530,000000,8.2937,8.5206,8.2937,8.4207,213191,0
+DAKT.US,D,20170531,000000,8.1666,9.1823,8.1666,9.0117,465287,0
+DAKT.US,D,20170601,000000,9.0654,9.073,8.5749,8.8194,201248,0
+DAKT.US,D,20170602,000000,8.8112,9.0654,8.421,8.8287,218435,0
+DAKT.US,D,20170605,000000,8.8845,9.1553,8.7477,8.847,305999,0
+DAKT.US,D,20170606,000000,8.8379,8.9284,8.7294,8.7569,130456,0
+DAKT.US,D,20170607,000000,8.7569,8.8845,8.7294,8.7477,105228,0
+DAKT.US,D,20170608,000000,8.7834,8.9927,8.7477,8.9555,159525,0
+DAKT.US,D,20170609,000000,8.9462,9.1304,8.8601,8.9739,183130,0
+DAKT.US,D,20170612,000000,8.9462,9.0929,8.9106,9.0654,138581,0
+DAKT.US,D,20170613,000000,9.0929,9.3037,8.9377,8.9645,170379,0
+DAKT.US,D,20170614,000000,9.02,9.0249,8.851,8.9377,133944,0
+DAKT.US,D,20170615,000000,8.8369,8.9739,8.8369,8.9013,90590,0
+DAKT.US,D,20170616,000000,8.8556,8.9555,8.7551,8.8186,220442,0
+DAKT.US,D,20170619,000000,8.846,9.0117,8.8186,9.0022,106061,0
+DAKT.US,D,20170620,000000,8.9832,9.0825,8.8741,8.8836,85608,0
+DAKT.US,D,20170621,000000,8.9013,8.9919,8.7276,8.7458,84627,0
+DAKT.US,D,20170622,000000,8.7458,8.92,8.7458,8.8556,85435,0
+DAKT.US,D,20170623,000000,8.8649,9.0022,8.7734,8.846,952193,0
+DAKT.US,D,20170626,000000,8.9013,8.9739,8.846,8.846,103596,0
+DAKT.US,D,20170627,000000,8.8369,8.9237,8.7276,8.801,105177,0
+DAKT.US,D,20170628,000000,8.8277,8.9927,8.7643,8.9645,170221,0
+DAKT.US,D,20170629,000000,8.9739,8.9927,8.6911,8.846,201757,0
+DAKT.US,D,20170630,000000,8.8836,8.8929,8.7093,8.801,228140,0
+DAKT.US,D,20170703,000000,8.801,8.9645,8.7551,8.8741,118884,0
+DAKT.US,D,20170705,000000,8.8649,8.8649,8.6911,8.7825,138771,0
+DAKT.US,D,20170706,000000,8.563,8.6661,8.4992,8.5905,165308,0
+DAKT.US,D,20170707,000000,8.6269,8.7276,8.5814,8.7001,107621,0
+DAKT.US,D,20170710,000000,8.7093,8.779,8.6545,8.6911,163170,0
+DAKT.US,D,20170711,000000,8.682,8.7653,8.618,8.7184,91738,0
+DAKT.US,D,20170712,000000,8.7825,8.8966,8.7458,8.8929,115563,0
+DAKT.US,D,20170713,000000,8.8836,9.0117,8.7643,8.846,98570,0
+DAKT.US,D,20170714,000000,8.7734,8.8741,8.7265,8.8104,95571,0
+DAKT.US,D,20170717,000000,8.801,8.8741,8.682,8.846,92583,0
+DAKT.US,D,20170718,000000,8.7825,8.846,8.7276,8.801,80312,0
+DAKT.US,D,20170719,000000,8.7917,8.9013,8.7917,8.8277,72341,0
+DAKT.US,D,20170720,000000,8.8277,9.0022,8.801,8.9739,90273,0
+DAKT.US,D,20170721,000000,9.0388,9.0388,8.8741,8.9013,127679,0
+DAKT.US,D,20170724,000000,8.8836,8.8929,8.7184,8.7643,134195,0
+DAKT.US,D,20170725,000000,8.7917,8.8649,8.6216,8.8277,105798,0
+DAKT.US,D,20170726,000000,8.8277,8.8277,8.7184,8.7551,56965,0
+DAKT.US,D,20170727,000000,8.801,8.8556,8.6911,8.7734,83688,0
+DAKT.US,D,20170728,000000,8.7184,8.846,8.7184,8.8186,85674,0
+DAKT.US,D,20170731,000000,8.8186,8.9555,8.7917,8.9377,189560,0
+DAKT.US,D,20170801,000000,8.9555,9.0929,8.9462,9.0739,142896,0
+DAKT.US,D,20170802,000000,9.0835,9.0835,8.8556,8.9284,68204,0
+DAKT.US,D,20170803,000000,8.92,8.92,8.7367,8.7643,69041,0
+DAKT.US,D,20170804,000000,8.801,8.8685,8.7001,8.7917,80432,0
+DAKT.US,D,20170807,000000,8.7825,8.8104,8.6636,8.7367,104279,0
+DAKT.US,D,20170808,000000,8.682,8.7834,8.6636,8.6636,85014,0
+DAKT.US,D,20170809,000000,8.6362,8.6545,8.4808,8.563,111059,0
+DAKT.US,D,20170810,000000,8.5266,8.6454,8.5083,8.5174,98085,0
+DAKT.US,D,20170811,000000,8.4808,8.6269,8.4718,8.5905,216699,0
+DAKT.US,D,20170814,000000,8.6454,8.7834,8.6454,8.7825,162174,0
+DAKT.US,D,20170815,000000,8.7825,8.92,8.7184,8.7825,199063,0
+DAKT.US,D,20170816,000000,8.7734,8.9013,8.7532,8.7873,62919,0
+DAKT.US,D,20170817,000000,8.7093,8.7964,8.3895,8.4442,262945,0
+DAKT.US,D,20170818,000000,8.3802,8.682,8.3346,8.563,145922,0
+DAKT.US,D,20170821,000000,8.5449,8.6636,8.4899,8.5357,168473,0
+DAKT.US,D,20170822,000000,9.1391,9.3678,8.8104,8.8836,422578,0
+DAKT.US,D,20170823,000000,8.7825,8.8649,8.5174,8.5996,194319,0
+DAKT.US,D,20170824,000000,8.6728,8.7458,8.5401,8.7001,103361,0
+DAKT.US,D,20170825,000000,8.7184,8.7184,8.5174,8.5905,144754,0
+DAKT.US,D,20170828,000000,8.6088,8.6362,8.5449,8.5905,134725,0
+DAKT.US,D,20170829,000000,8.5174,8.6636,8.5174,8.6362,124572,0
+DAKT.US,D,20170830,000000,8.6728,8.682,8.563,8.618,92501,0
+DAKT.US,D,20170831,000000,8.7001,8.8369,8.6545,8.801,163309,0
+DAKT.US,D,20170901,000000,8.8104,8.8104,8.6864,8.7551,139023,0
+DAKT.US,D,20170905,000000,8.7551,8.846,8.6728,8.6911,164764,0
+DAKT.US,D,20170906,000000,8.7184,8.8369,8.6577,8.7551,167297,0
+DAKT.US,D,20170907,000000,8.7367,8.8556,8.7001,8.7551,98732,0
+DAKT.US,D,20170908,000000,8.7551,8.9068,8.7366,8.8287,115154,0
+DAKT.US,D,20170911,000000,8.875,8.9748,8.8379,8.8929,87125,0
+DAKT.US,D,20170912,000000,8.8845,9.114,8.8845,8.9574,151024,0
+DAKT.US,D,20170913,000000,8.9208,9.1419,8.9208,9.1053,194512,0
+DAKT.US,D,20170914,000000,9.0768,9.2706,9.0673,9.1419,184540,0
+DAKT.US,D,20170915,000000,9.1602,9.2802,9.0768,9.1602,607600,0
+DAKT.US,D,20170918,000000,9.1687,9.4637,9.1687,9.3806,261843,0
+DAKT.US,D,20170919,000000,9.3727,9.4359,9.2153,9.2338,175321,0
+DAKT.US,D,20170920,000000,9.2338,9.3354,9.1871,9.1967,157997,0
+DAKT.US,D,20170921,000000,9.2153,9.519,9.1967,9.4458,155357,0
+DAKT.US,D,20170922,000000,9.3806,9.583,9.3806,9.4557,179058,0
+DAKT.US,D,20170925,000000,9.4557,9.602,9.1333,9.4081,160935,0
+DAKT.US,D,20170926,000000,9.3993,9.703,9.2979,9.63,148098,0
+DAKT.US,D,20170927,000000,9.666,9.824,9.4557,9.758,201901,0
+DAKT.US,D,20170928,000000,9.74,9.805,9.694,9.731,98645,0
+DAKT.US,D,20170929,000000,9.694,9.768,9.671,9.721,157014,0
+DAKT.US,D,20171002,000000,9.731,9.841,9.703,9.768,163183,0
+DAKT.US,D,20171003,000000,9.805,9.896,9.736,9.896,167322,0
+DAKT.US,D,20171004,000000,9.896,9.997,9.878,9.906,124454,0
+DAKT.US,D,20171005,000000,9.944,9.949,9.777,9.824,114338,0
+DAKT.US,D,20171006,000000,9.777,9.859,9.694,9.809,98579,0
+DAKT.US,D,20171009,000000,9.824,9.896,9.723,9.758,87188,0
+DAKT.US,D,20171010,000000,9.831,9.878,9.758,9.831,163979,0
+DAKT.US,D,20171011,000000,9.859,9.896,9.768,9.841,157214,0
+DAKT.US,D,20171012,000000,9.796,9.831,9.748,9.768,134576,0
+DAKT.US,D,20171013,000000,9.758,9.888,9.714,9.805,121091,0
+DAKT.US,D,20171016,000000,9.814,9.878,9.768,9.831,107815,0
+DAKT.US,D,20171017,000000,9.824,9.85,9.611,9.666,117609,0
+DAKT.US,D,20171018,000000,9.676,9.721,9.593,9.666,95118,0
+DAKT.US,D,20171019,000000,9.575,9.602,9.3993,9.4458,104855,0
+DAKT.US,D,20171020,000000,9.528,9.546,9.3806,9.4993,114684,0
+DAKT.US,D,20171023,000000,9.509,9.593,9.3993,9.427,116168,0
+DAKT.US,D,20171024,000000,9.4359,9.532,9.2609,9.4736,105516,0
+DAKT.US,D,20171025,000000,9.4736,9.593,9.4557,9.566,91527,0
+DAKT.US,D,20171026,000000,9.583,9.666,9.556,9.583,47058,0
+DAKT.US,D,20171027,000000,9.666,9.713,9.528,9.63,122349,0
+DAKT.US,D,20171030,000000,9.63,9.63,9.3442,9.3993,92085,0
+DAKT.US,D,20171031,000000,9.4081,9.611,9.3629,9.4557,163968,0
+DAKT.US,D,20171101,000000,9.546,9.58,9.2802,9.2881,105712,0
+DAKT.US,D,20171102,000000,9.2338,9.2881,9.0494,9.0673,224286,0
+DAKT.US,D,20171103,000000,9.0673,9.0958,8.9386,8.9481,218411,0
+DAKT.US,D,20171106,000000,8.9294,9.1053,8.8845,8.9116,107020,0
+DAKT.US,D,20171107,000000,8.9386,9.0135,8.9068,9.0135,153390,0
+DAKT.US,D,20171108,000000,8.9574,9.2802,8.9481,9.2242,205037,0
+DAKT.US,D,20171109,000000,9.1775,9.3402,9.0958,9.1967,86119,0
+DAKT.US,D,20171110,000000,9.1602,9.3076,9.1507,9.1507,96822,0
+DAKT.US,D,20171113,000000,9.114,9.3354,9.0768,9.1602,92740,0
+DAKT.US,D,20171114,000000,9.0958,9.1687,9.022,9.1333,101692,0
+DAKT.US,D,20171115,000000,9.0494,9.0958,8.9489,8.9665,48540,0
+DAKT.US,D,20171116,000000,8.9665,9.2802,8.9665,9.1967,98860,0
+DAKT.US,D,20171117,000000,9.1237,9.2881,9.0958,9.1507,138665,0
+DAKT.US,D,20171120,000000,9.1602,9.2979,9.0673,9.2881,160024,0
+DAKT.US,D,20171121,000000,8.9294,9.2881,8.9294,9.0313,193695,0
+DAKT.US,D,20171122,000000,8.9946,9.0958,8.6629,8.7551,186350,0
+DAKT.US,D,20171124,000000,8.7458,8.9208,8.5511,8.8845,81554,0
+DAKT.US,D,20171127,000000,8.8658,8.875,8.7274,8.7917,85980,0
+DAKT.US,D,20171128,000000,8.801,8.9116,8.7458,8.8564,141738,0
+DAKT.US,D,20171129,000000,8.8379,8.9294,8.7551,8.8845,109392,0
+DAKT.US,D,20171130,000000,8.9116,8.9208,8.6997,8.8194,196017,0
+DAKT.US,D,20171201,000000,8.7917,8.801,8.4788,8.6353,211729,0
+DAKT.US,D,20171204,000000,8.6537,8.7734,8.5523,8.5893,139628,0
+DAKT.US,D,20171205,000000,8.5984,8.6629,8.4696,8.5801,147007,0
+DAKT.US,D,20171206,000000,8.571,8.6446,8.4513,8.4879,94898,0
+DAKT.US,D,20171207,000000,8.4696,8.5893,8.4143,8.4696,123819,0
+DAKT.US,D,20171208,000000,8.5345,8.553,8.3221,8.3862,132191,0
+DAKT.US,D,20171211,000000,8.3583,8.4807,8.349,8.4418,138375,0
+DAKT.US,D,20171212,000000,8.4418,8.553,8.4233,8.4418,100517,0
+DAKT.US,D,20171213,000000,8.4324,8.752,8.4324,8.5903,128878,0
+DAKT.US,D,20171214,000000,8.5624,8.6831,8.4511,8.4603,85779,0
+DAKT.US,D,20171215,000000,8.4603,8.6923,8.4603,8.6367,620157,0
+DAKT.US,D,20171218,000000,8.6923,8.7944,8.6367,8.7107,116014,0
+DAKT.US,D,20171219,000000,8.6831,8.7201,8.5903,8.5995,112820,0
+DAKT.US,D,20171220,000000,8.6367,8.7386,8.5903,8.6831,91874,0
+DAKT.US,D,20171221,000000,8.6831,8.7666,8.6459,8.7016,79170,0
+DAKT.US,D,20171222,000000,8.6736,8.7386,8.5809,8.5995,70799,0
+DAKT.US,D,20171226,000000,8.4881,8.5995,8.3844,8.4789,133892,0
+DAKT.US,D,20171227,000000,8.4696,8.6088,8.4233,8.5161,208855,0
+DAKT.US,D,20171228,000000,8.5161,8.5809,8.4418,8.5253,109264,0
+DAKT.US,D,20171229,000000,8.5345,8.5718,8.4371,8.4696,128213,0
+DAKT.US,D,20180102,000000,8.4881,8.6272,8.4233,8.5345,167414,0
+DAKT.US,D,20180103,000000,8.5438,8.5624,8.4324,8.4975,145345,0
+DAKT.US,D,20180104,000000,8.5066,8.7666,8.5066,8.6272,208844,0
+DAKT.US,D,20180105,000000,8.6831,8.8316,8.6134,8.8035,180242,0
+DAKT.US,D,20180108,000000,8.785,8.85,8.6468,8.8221,123660,0
+DAKT.US,D,20180109,000000,8.8316,8.8591,8.6923,8.7944,143894,0
+DAKT.US,D,20180110,000000,8.748,8.748,8.5624,8.6459,257445,0
+DAKT.US,D,20180111,000000,8.6459,8.7944,8.6088,8.7201,136712,0
+DAKT.US,D,20180112,000000,8.7293,8.7573,8.6088,8.6643,66727,0
+DAKT.US,D,20180116,000000,8.6736,8.8126,8.5345,8.5438,115511,0
+DAKT.US,D,20180117,000000,8.5809,8.785,8.5438,8.7016,146522,0
+DAKT.US,D,20180118,000000,8.6272,8.785,8.5809,8.6088,114524,0
+DAKT.US,D,20180119,000000,8.5903,8.8591,8.5809,8.85,143474,0
+DAKT.US,D,20180122,000000,8.8591,8.8591,8.6181,8.8035,189672,0
+DAKT.US,D,20180123,000000,8.748,8.85,8.6272,8.8035,156122,0
+DAKT.US,D,20180124,000000,8.8221,8.8316,8.6682,8.7573,151057,0
+DAKT.US,D,20180125,000000,8.785,8.785,8.6272,8.785,189526,0
+DAKT.US,D,20180126,000000,8.8126,8.8409,8.6552,8.7386,112157,0
+DAKT.US,D,20180129,000000,8.6736,8.748,8.6367,8.6831,120224,0
+DAKT.US,D,20180130,000000,8.6181,8.7156,8.5345,8.5809,127192,0
+DAKT.US,D,20180131,000000,8.6088,8.6736,8.4881,8.5903,192689,0
+DAKT.US,D,20180201,000000,8.553,8.7758,8.5161,8.748,165417,0
+DAKT.US,D,20180202,000000,8.6643,8.7944,8.6272,8.7016,221335,0
+DAKT.US,D,20180205,000000,8.6088,8.7201,8.3676,8.3768,393985,0
+DAKT.US,D,20180206,000000,8.2193,8.5161,7.9595,8.4789,273923,0
+DAKT.US,D,20180207,000000,8.4603,8.6923,8.414,8.6272,241967,0
+DAKT.US,D,20180208,000000,8.6181,8.6367,8.4233,8.4881,263862,0
+DAKT.US,D,20180209,000000,8.5903,8.6923,8.414,8.6181,250602,0
+DAKT.US,D,20180212,000000,8.6272,8.6783,8.5345,8.5995,227509,0
+DAKT.US,D,20180213,000000,8.5624,8.7525,8.5624,8.7107,239553,0
+DAKT.US,D,20180214,000000,8.6272,8.7758,8.6181,8.7107,216521,0
+DAKT.US,D,20180215,000000,8.7201,8.748,8.5624,8.7201,230296,0
+DAKT.US,D,20180216,000000,8.7201,8.9983,8.7201,8.8035,1977948,0
+DAKT.US,D,20180220,000000,8.6181,8.7293,8.117,8.3768,770635,0
+DAKT.US,D,20180221,000000,8.3862,8.5995,8.3676,8.3862,213144,0
+DAKT.US,D,20180222,000000,8.4233,8.4789,8.3305,8.3768,199766,0
+DAKT.US,D,20180223,000000,8.4047,8.4233,8.3213,8.3954,175921,0
+DAKT.US,D,20180226,000000,8.3862,8.4603,8.3315,8.4233,149332,0
+DAKT.US,D,20180227,000000,8.4233,8.4789,8.2842,8.2842,256485,0
+DAKT.US,D,20180228,000000,8.3026,8.4418,8.2562,8.2655,212691,0
+DAKT.US,D,20180301,000000,8.2562,8.3862,8.1636,8.1912,344188,0
+DAKT.US,D,20180302,000000,8.1266,8.4047,8.0425,8.3026,189044,0
+DAKT.US,D,20180305,000000,8.2747,8.4696,8.2747,8.3676,145000,0
+DAKT.US,D,20180306,000000,8.4047,8.5718,8.3165,8.5345,258216,0
+DAKT.US,D,20180307,000000,8.4696,8.6272,8.4233,8.5809,170195,0
+DAKT.US,D,20180308,000000,8.5809,8.6088,8.4603,8.4975,117390,0
+DAKT.US,D,20180309,000000,8.5535,8.675,8.4461,8.6564,103962,0
+DAKT.US,D,20180312,000000,8.647,8.7404,8.5348,8.6844,124771,0
+DAKT.US,D,20180313,000000,8.7217,8.7686,8.5535,8.591,139592,0
+DAKT.US,D,20180314,000000,8.6376,8.6376,8.4507,8.4788,135939,0
+DAKT.US,D,20180315,000000,8.4975,8.6189,8.4975,8.6096,107809,0
+DAKT.US,D,20180316,000000,8.6003,8.6939,8.5067,8.6844,348678,0
+DAKT.US,D,20180319,000000,8.6189,8.6564,8.4414,8.5722,124343,0
+DAKT.US,D,20180320,000000,8.6003,8.7172,8.5067,8.5722,148429,0
+DAKT.US,D,20180321,000000,8.5535,8.6189,8.5348,8.591,243526,0
+DAKT.US,D,20180322,000000,8.5255,8.6423,8.3665,8.3665,213841,0
+DAKT.US,D,20180323,000000,8.376,8.5722,8.1328,8.1328,244134,0
+DAKT.US,D,20180326,000000,8.2262,8.4694,8.2078,8.3291,112698,0
+DAKT.US,D,20180327,000000,8.3665,8.46,8.2458,8.2637,134288,0
+DAKT.US,D,20180328,000000,8.2731,8.3385,8.1328,8.2357,231468,0
+DAKT.US,D,20180329,000000,8.2918,8.432,8.2357,8.2357,175278,0
+DAKT.US,D,20180402,000000,8.2262,8.3573,7.9833,7.9927,177277,0
+DAKT.US,D,20180403,000000,8.0299,8.3106,8.0113,8.3011,269404,0
+DAKT.US,D,20180404,000000,8.1701,8.4414,8.1143,8.4227,177486,0
+DAKT.US,D,20180405,000000,8.4694,8.5255,8.3947,8.4975,120335,0
+DAKT.US,D,20180406,000000,8.4227,8.5535,8.3106,8.4133,135631,0
+DAKT.US,D,20180409,000000,8.4414,8.4414,8.217,8.2357,218626,0
+DAKT.US,D,20180410,000000,8.3198,8.5209,8.3106,8.4788,151459,0
+DAKT.US,D,20180411,000000,8.4975,8.5348,8.3947,8.4975,109685,0
+DAKT.US,D,20180412,000000,8.5442,8.591,8.46,8.4694,131926,0
+DAKT.US,D,20180413,000000,8.4694,8.5535,8.413,8.4507,70453,0
+DAKT.US,D,20180416,000000,8.4975,8.647,8.488,8.591,90822,0
+DAKT.US,D,20180417,000000,8.6283,8.7217,8.6096,8.675,144922,0
+DAKT.US,D,20180418,000000,8.6844,8.7591,8.647,8.6657,103441,0
+DAKT.US,D,20180419,000000,8.6376,8.6939,8.5628,8.5722,177263,0
+DAKT.US,D,20180420,000000,8.5348,8.5816,8.4694,8.5255,75063,0
+DAKT.US,D,20180423,000000,8.5255,8.5722,8.4227,8.4507,93667,0
+DAKT.US,D,20180424,000000,8.46,8.5722,8.3106,8.4133,115376,0
+DAKT.US,D,20180425,000000,8.3947,8.4694,8.3573,8.4039,182201,0
+DAKT.US,D,20180426,000000,8.432,8.5209,8.3665,8.4507,86781,0
+DAKT.US,D,20180427,000000,8.4694,8.4694,8.3385,8.4227,79184,0
+DAKT.US,D,20180430,000000,8.4227,8.5067,8.3481,8.4227,132518,0
+DAKT.US,D,20180501,000000,8.3853,8.4414,8.2731,8.432,114956,0
+DAKT.US,D,20180502,000000,8.4133,8.5838,8.4133,8.5067,99169,0
+DAKT.US,D,20180503,000000,8.4694,8.5348,8.376,8.4694,198543,0
+DAKT.US,D,20180504,000000,8.4694,8.6096,8.4414,8.5535,63723,0
+DAKT.US,D,20180507,000000,8.6003,8.7125,8.4975,8.6657,97415,0
+DAKT.US,D,20180508,000000,8.647,8.6844,8.3385,8.6283,179983,0
+DAKT.US,D,20180509,000000,8.6657,8.7591,8.5816,8.7404,146186,0
+DAKT.US,D,20180510,000000,8.7312,8.7404,8.488,8.7404,113665,0
+DAKT.US,D,20180511,000000,8.7312,8.8152,8.7077,8.7404,110354,0
+DAKT.US,D,20180514,000000,8.7498,8.806,8.6939,8.7032,77962,0
+DAKT.US,D,20180515,000000,8.7032,8.7966,8.6707,8.7686,92568,0
+DAKT.US,D,20180516,000000,8.7873,8.9832,8.7873,8.9182,136692,0
+DAKT.US,D,20180517,000000,8.9274,9.189,8.9274,9.1428,285366,0
+DAKT.US,D,20180518,000000,9.1793,9.4518,9.1707,9.2261,323166,0
+DAKT.US,D,20180521,000000,9.2358,9.3668,9.0303,9.1428,146671,0
+DAKT.US,D,20180522,000000,9.1517,9.2736,9.0768,9.1989,149144,0
+DAKT.US,D,20180523,000000,9.1707,9.189,9.0958,9.189,73433,0
+DAKT.US,D,20180524,000000,9.1989,9.2872,9.1612,9.2358,156450,0
+DAKT.US,D,20180525,000000,9.2454,9.3203,9.189,9.2163,146508,0
+DAKT.US,D,20180529,000000,9.2163,9.423,9.1793,9.3943,188561,0
+DAKT.US,D,20180530,000000,8.189,8.4788,7.3382,7.6514,1240703,0
+DAKT.US,D,20180531,000000,7.7495,7.7495,7.4785,7.4878,559789,0
+DAKT.US,D,20180601,000000,7.5065,7.516,7.3664,7.4318,463974,0
+DAKT.US,D,20180604,000000,7.4691,7.731,7.4318,7.4971,445623,0
+DAKT.US,D,20180605,000000,7.4971,7.8058,7.4505,7.7777,371463,0
+DAKT.US,D,20180606,000000,7.7777,7.8058,7.6468,7.6842,256451,0
+DAKT.US,D,20180607,000000,7.6842,7.731,7.5814,7.6,191892,0
+DAKT.US,D,20180608,000000,7.6379,7.8169,7.5435,7.6379,252244,0
+DAKT.US,D,20180611,000000,7.666,7.9018,7.6428,7.8829,210347,0
+DAKT.US,D,20180612,000000,7.8641,8.0621,7.7981,8.0338,245041,0
+DAKT.US,D,20180613,000000,8.0431,8.1186,7.8713,7.9866,194894,0
+DAKT.US,D,20180614,000000,8.0054,8.1186,7.9018,8.0998,301216,0
+DAKT.US,D,20180615,000000,8.015,8.1563,8.015,8.1186,417721,0
+DAKT.US,D,20180618,000000,8.0809,8.1754,7.6472,8.0243,318014,0
+DAKT.US,D,20180619,000000,7.9959,8.0809,7.916,8.0054,198568,0
+DAKT.US,D,20180620,000000,8.0527,8.0809,7.9018,8.0527,295429,0
+DAKT.US,D,20180621,000000,8.0903,8.0998,7.982,8.0431,146545,0
+DAKT.US,D,20180622,000000,8.0809,8.1847,8.0263,8.1563,1044750,0
+DAKT.US,D,20180625,000000,8.1092,8.1375,7.9866,8.0998,168509,0
+DAKT.US,D,20180626,000000,8.1092,8.2696,8.0243,8.1941,168116,0
+DAKT.US,D,20180627,000000,8.1847,8.2696,8.015,8.0715,153720,0
+DAKT.US,D,20180628,000000,8.0621,8.0901,7.9959,8.0338,165235,0
+DAKT.US,D,20180629,000000,8.0431,8.128,8.015,8.0243,260535,0
+DAKT.US,D,20180702,000000,7.9773,8.2034,7.9773,8.2034,113409,0
+DAKT.US,D,20180703,000000,8.2034,8.2696,8.0431,8.0621,191825,0
+DAKT.US,D,20180705,000000,8.0809,8.2601,8.0809,8.2128,280582,0
+DAKT.US,D,20180706,000000,8.2318,8.2978,8.1375,8.147,200510,0
+DAKT.US,D,20180709,000000,8.1754,8.2318,8.0621,8.0998,137680,0
+DAKT.US,D,20180710,000000,8.1092,8.1375,7.9959,8.0715,195776,0
+DAKT.US,D,20180711,000000,8.015,8.0809,7.9489,7.9678,106147,0
+DAKT.US,D,20180712,000000,7.9866,8.0243,7.9112,8.0243,81992,0
+DAKT.US,D,20180713,000000,8.0243,8.0809,7.9959,8.0243,204600,0
+DAKT.US,D,20180716,000000,8.015,8.0903,7.8546,7.8735,141142,0
+DAKT.US,D,20180717,000000,7.8641,8.0431,7.8641,7.9585,106526,0
+DAKT.US,D,20180718,000000,7.9585,8.0809,7.9205,8.0527,106623,0
+DAKT.US,D,20180719,000000,8.0431,8.0903,7.9773,7.9866,261768,0
+DAKT.US,D,20180720,000000,7.9585,7.9773,7.9018,7.93,124418,0
+DAKT.US,D,20180723,000000,7.9205,7.9959,7.8452,7.8923,116022,0
+DAKT.US,D,20180724,000000,7.9395,8.0621,7.8923,7.9489,102017,0
+DAKT.US,D,20180725,000000,7.9395,8.0054,7.8169,7.8735,118076,0
+DAKT.US,D,20180726,000000,7.8357,7.9678,7.8075,7.9489,172397,0
+DAKT.US,D,20180727,000000,7.9205,7.9959,7.8075,7.8452,131711,0
+DAKT.US,D,20180730,000000,7.8641,7.9395,7.8263,7.9018,161430,0
+DAKT.US,D,20180731,000000,7.93,8.147,7.9205,8.0998,159866,0
+DAKT.US,D,20180801,000000,8.0431,8.1092,7.93,8.0715,127120,0
+DAKT.US,D,20180802,000000,8.0527,8.1704,7.9773,8.0431,190239,0
+DAKT.US,D,20180803,000000,8.015,8.0998,7.9205,8.0054,149266,0
+DAKT.US,D,20180806,000000,7.9959,8.0527,7.9205,7.9773,248789,0
+DAKT.US,D,20180807,000000,7.9866,8.1092,7.9678,8.0715,143348,0
+DAKT.US,D,20180808,000000,8.0527,8.1186,7.9489,8.0998,197705,0
+DAKT.US,D,20180809,000000,8.0621,8.147,8.015,8.1186,150583,0
+DAKT.US,D,20180810,000000,8.0715,8.1563,8.0243,8.0431,148152,0
+DAKT.US,D,20180813,000000,8.0431,8.0527,7.8876,7.9489,304679,0
+DAKT.US,D,20180814,000000,7.9773,8.0621,7.8923,7.9678,287087,0
+DAKT.US,D,20180815,000000,7.9585,8.1563,7.8735,8.0998,294964,0
+DAKT.US,D,20180816,000000,8.1186,8.4392,8.0527,8.3638,357388,0
+DAKT.US,D,20180817,000000,8.2883,8.4204,8.0998,8.3355,1767724,0
+DAKT.US,D,20180820,000000,8.3826,8.5806,8.2508,8.5147,367455,0
+DAKT.US,D,20180821,000000,7.7791,8.2978,7.4492,7.4823,750388,0
+DAKT.US,D,20180822,000000,7.5152,7.5152,7.0814,7.3171,868106,0
+DAKT.US,D,20180823,000000,7.3266,7.361,7.0343,7.053,496865,0
+DAKT.US,D,20180824,000000,7.0814,7.0908,6.9588,7.0154,387310,0
+DAKT.US,D,20180827,000000,7.053,7.2888,7.0249,7.1191,265322,0
+DAKT.US,D,20180828,000000,7.1285,7.3455,7.0814,7.2607,252281,0
+DAKT.US,D,20180829,000000,7.2512,7.4211,7.2041,7.3737,240523,0
+DAKT.US,D,20180830,000000,7.3831,7.5152,7.3077,7.468,333025,0
+DAKT.US,D,20180831,000000,7.468,7.6848,7.468,7.6472,259324,0
+DAKT.US,D,20180904,000000,7.6379,7.666,7.3737,7.4114,339629,0
+DAKT.US,D,20180905,000000,7.3924,7.4963,7.3737,7.4491,143657,0
+DAKT.US,D,20180906,000000,7.4586,7.4963,7.2983,7.3831,225964,0
+DAKT.US,D,20180907,000000,7.3643,7.4021,7.27,7.3361,182210,0
+DAKT.US,D,20180910,000000,7.3455,7.534,7.3455,7.3831,85023,0
+DAKT.US,D,20180911,000000,7.3549,7.4114,7.2794,7.3643,103003,0
+DAKT.US,D,20180912,000000,7.3455,7.4021,7.2794,7.3455,132541,0
+DAKT.US,D,20180913,000000,7.3549,7.4211,7.2888,7.3737,150012,0
+DAKT.US,D,20180914,000000,7.3832,7.4879,7.3072,7.3737,137271,0
+DAKT.US,D,20180917,000000,7.3547,7.4118,7.3262,7.3357,122130,0
+DAKT.US,D,20180918,000000,7.3547,7.4784,7.2881,7.4688,111436,0
+DAKT.US,D,20180919,000000,7.4498,7.5639,7.4022,7.4784,158162,0
+DAKT.US,D,20180920,000000,7.5069,7.6021,7.3926,7.5451,132378,0
+DAKT.US,D,20180921,000000,7.5355,7.6592,7.5355,7.6305,590209,0
+DAKT.US,D,20180924,000000,7.5545,7.5639,7.4879,7.5451,168466,0
+DAKT.US,D,20180925,000000,7.5639,7.6782,7.5069,7.5831,124249,0
+DAKT.US,D,20180926,000000,7.5735,7.5831,7.4309,7.4498,138895,0
+DAKT.US,D,20180927,000000,7.5069,7.5394,7.388,7.4594,111391,0
+DAKT.US,D,20180928,000000,7.4309,7.526,7.4022,7.4594,108359,0
+DAKT.US,D,20181001,000000,7.4498,7.4688,7.2596,7.2977,140061,0
+DAKT.US,D,20181002,000000,7.269,7.4215,7.1263,7.1358,162062,0
+DAKT.US,D,20181003,000000,7.1358,7.25,7.0692,7.1263,164520,0
+DAKT.US,D,20181004,000000,7.1074,7.1074,6.9266,7.0216,312329,0
+DAKT.US,D,20181005,000000,7.0027,7.0503,6.9074,6.9931,112612,0
+DAKT.US,D,20181008,000000,6.9741,7.0312,6.841,7.0122,161918,0
+DAKT.US,D,20181009,000000,7.0027,7.1741,7.0027,7.1168,185197,0
+DAKT.US,D,20181010,000000,7.1074,7.2025,7.0027,7.0122,149397,0
+DAKT.US,D,20181011,000000,6.9836,7.0406,6.86,6.8979,138064,0
+DAKT.US,D,20181012,000000,6.9741,6.9836,6.8082,6.86,132271,0
+DAKT.US,D,20181015,000000,6.8504,6.9074,6.7932,6.879,101174,0
+DAKT.US,D,20181016,000000,6.917,7.1074,6.8315,7.0978,146469,0
+DAKT.US,D,20181017,000000,7.0692,7.1263,6.9931,7.1074,134697,0
+DAKT.US,D,20181018,000000,7.0692,7.1168,6.9647,7.0027,82160,0
+DAKT.US,D,20181019,000000,7.0027,7.0503,6.8979,6.9646,110811,0
+DAKT.US,D,20181022,000000,6.9741,7.0978,6.9266,7.0884,106154,0
+DAKT.US,D,20181023,000000,6.9836,7.1548,6.9551,7.0788,133196,0
+DAKT.US,D,20181024,000000,7.0598,7.0884,6.9456,6.9646,100295,0
+DAKT.US,D,20181025,000000,6.9931,7.0692,6.9456,7.0406,148030,0
+DAKT.US,D,20181026,000000,6.9836,7.1074,6.9074,7.0312,116726,0
+DAKT.US,D,20181029,000000,7.0978,7.1358,6.9361,6.9836,105223,0
+DAKT.US,D,20181030,000000,6.9836,7.1358,6.9836,7.1263,86538,0
+DAKT.US,D,20181031,000000,7.1358,7.212,6.9456,6.9551,92246,0
+DAKT.US,D,20181101,000000,6.9836,7.1741,6.9836,7.1358,106523,0
+DAKT.US,D,20181102,000000,7.1168,7.3262,7.1168,7.2881,159368,0
+DAKT.US,D,20181105,000000,7.2785,7.2785,7.0978,7.1929,111221,0
+DAKT.US,D,20181106,000000,7.1741,7.3166,7.1407,7.3166,114424,0
+DAKT.US,D,20181107,000000,7.3166,7.3926,7.1548,7.3926,149332,0
+DAKT.US,D,20181108,000000,7.3642,7.4879,7.3262,7.4498,59024,0
+DAKT.US,D,20181109,000000,7.3926,7.4594,7.25,7.2977,242412,0
+DAKT.US,D,20181112,000000,7.2785,7.2785,7.0406,7.2025,120413,0
+DAKT.US,D,20181113,000000,7.212,7.3262,7.1263,7.2405,132728,0
+DAKT.US,D,20181114,000000,7.2977,7.2977,7.0692,7.1074,76764,0
+DAKT.US,D,20181115,000000,7.1074,7.2785,7.0884,7.25,84015,0
+DAKT.US,D,20181116,000000,7.2025,7.3072,7.1358,7.2977,136226,0
+DAKT.US,D,20181119,000000,7.269,7.3166,7.2167,7.3072,76458,0
+DAKT.US,D,20181120,000000,7.25,7.4118,7.25,7.3072,80495,0
+DAKT.US,D,20181121,000000,7.6115,8.2206,7.2881,8.1444,407867,0
+DAKT.US,D,20181123,000000,8.0207,8.4965,7.9923,8.4203,184470,0
+DAKT.US,D,20181126,000000,8.4203,8.5155,8.0397,8.3632,222490,0
+DAKT.US,D,20181127,000000,8.2966,8.3347,8.0968,8.2396,232705,0
+DAKT.US,D,20181128,000000,8.2776,8.6106,8.2301,8.5821,433592,0
+DAKT.US,D,20181129,000000,8.5059,8.6962,8.487,8.5916,217341,0
+DAKT.US,D,20181130,000000,8.5249,8.6486,8.3443,8.5155,315608,0
+DAKT.US,D,20181203,000000,8.544,8.5916,8.2491,8.3918,312240,0
+DAKT.US,D,20181204,000000,8.3443,8.5821,7.9257,7.9635,182649,0
+DAKT.US,D,20181206,000000,7.8781,8.0683,7.8494,7.9541,290807,0
+DAKT.US,D,20181207,000000,7.9829,8.1749,7.9158,7.9158,228767,0
+DAKT.US,D,20181210,000000,7.9061,8.0164,7.8198,7.9732,211480,0
+DAKT.US,D,20181211,000000,8.0693,8.146,7.9445,7.9541,193837,0
+DAKT.US,D,20181212,000000,7.9926,8.2708,7.9926,8.0213,113607,0
+DAKT.US,D,20181213,000000,8.0117,8.0213,7.7334,7.7813,234130,0
+DAKT.US,D,20181214,000000,7.7238,7.9445,7.6758,7.8485,160508,0
+DAKT.US,D,20181217,000000,7.8102,7.9636,7.6183,7.6758,340132,0
+DAKT.US,D,20181218,000000,7.7143,7.8581,7.6471,7.7527,209409,0
+DAKT.US,D,20181219,000000,7.7718,7.7718,7.3208,7.3784,168989,0
+DAKT.US,D,20181220,000000,7.4168,7.484,7.2536,7.3113,197567,0
+DAKT.US,D,20181221,000000,7.3303,7.3594,7.0521,7.1194,572239,0
+DAKT.US,D,20181224,000000,7.1099,7.1866,6.9563,6.9563,127006,0
+DAKT.US,D,20181226,000000,6.9946,7.2826,6.9658,7.2536,141284,0
+DAKT.US,D,20181227,000000,7.2154,7.3401,7.0139,7.2056,115394,0
+DAKT.US,D,20181228,000000,7.2249,7.3303,7.1194,7.2346,214870,0
+DAKT.US,D,20181231,000000,7.2632,7.2826,6.9177,7.1003,269537,0
+DAKT.US,D,20190102,000000,6.9946,7.2441,6.9946,7.0618,418216,0
+DAKT.US,D,20190103,000000,6.9946,7.2249,6.9177,7.0139,255826,0
+DAKT.US,D,20190104,000000,7.1003,7.3401,6.9658,7.3208,236742,0
+DAKT.US,D,20190107,000000,7.3113,7.3593,7.2056,7.3016,285078,0
+DAKT.US,D,20190108,000000,7.3208,7.4648,7.2441,7.4359,84758,0
+DAKT.US,D,20190109,000000,7.4263,7.4792,7.3785,7.4552,102128,0
+DAKT.US,D,20190110,000000,7.4168,7.4168,7.131,7.1768,147129,0
+DAKT.US,D,20190111,000000,7.1194,7.1961,7.0426,7.1289,105963,0
+DAKT.US,D,20190114,000000,7.1099,7.2249,7.0713,7.1578,100861,0
+DAKT.US,D,20190115,000000,7.1481,7.2154,7.0798,7.1768,79324,0
+DAKT.US,D,20190116,000000,7.1768,7.2419,7.033,7.0905,158922,0
+DAKT.US,D,20190117,000000,7.0521,7.2154,7.0521,7.1099,144877,0
+DAKT.US,D,20190118,000000,7.1003,7.1722,7.0426,7.1099,265464,0
+DAKT.US,D,20190122,000000,7.1099,7.1673,6.9946,7.033,184645,0
+DAKT.US,D,20190123,000000,7.0618,7.1722,7.033,7.1289,99614,0
+DAKT.US,D,20190124,000000,7.1385,7.1768,7.0905,7.1289,85230,0
+DAKT.US,D,20190125,000000,7.1289,7.3593,7.1289,7.3401,139324,0
+DAKT.US,D,20190128,000000,7.2921,7.3303,7.1481,7.1961,139961,0
+DAKT.US,D,20190129,000000,7.2154,7.2632,6.9851,7.081,204372,0
+DAKT.US,D,20190130,000000,7.1385,7.3113,7.0426,7.2826,131018,0
+DAKT.US,D,20190131,000000,7.2729,7.3113,7.1481,7.2249,169568,0
+DAKT.US,D,20190201,000000,7.2249,7.4263,7.2056,7.388,152581,0
+DAKT.US,D,20190204,000000,7.4072,7.6183,7.3593,7.5704,111216,0
+DAKT.US,D,20190205,000000,7.5607,7.6183,7.5223,7.5799,64718,0
+DAKT.US,D,20190206,000000,7.5991,7.7191,7.4936,7.6663,109920,0
+DAKT.US,D,20190207,000000,7.628,7.6376,7.4552,7.5991,84041,0
+DAKT.US,D,20190208,000000,7.5511,7.6869,7.484,7.5511,96619,0
+DAKT.US,D,20190211,000000,7.5799,7.5799,7.4552,7.5511,63683,0
+DAKT.US,D,20190212,000000,7.5895,7.6663,7.5511,7.5704,103230,0
+DAKT.US,D,20190213,000000,7.5799,7.7334,7.5607,7.695,147605,0
+DAKT.US,D,20190214,000000,7.7046,7.9349,7.7046,7.8966,180883,0
+DAKT.US,D,20190215,000000,7.9636,8.0596,7.8966,7.9926,109662,0
+DAKT.US,D,20190219,000000,7.9349,8.1269,7.8678,8.0501,252462,0
+DAKT.US,D,20190220,000000,7.5799,8.2899,7.5799,7.9349,530828,0
+DAKT.US,D,20190221,000000,7.8389,8.1076,7.7718,7.9061,132605,0
+DAKT.US,D,20190222,000000,7.9829,8.0596,7.8485,7.9636,142044,0
+DAKT.US,D,20190225,000000,7.9636,8.0693,7.8294,7.8774,199396,0
+DAKT.US,D,20190226,000000,7.8869,7.9829,7.8294,7.8485,141757,0
+DAKT.US,D,20190227,000000,7.8198,7.9349,7.8198,7.8678,139997,0
+DAKT.US,D,20190228,000000,7.8294,7.8389,7.7527,7.791,78346,0
+DAKT.US,D,20190301,000000,7.8389,7.9061,7.7334,7.8869,130673,0
+DAKT.US,D,20190304,000000,7.9061,7.9349,7.8102,7.8869,81614,0
+DAKT.US,D,20190305,000000,7.8869,7.9541,7.6854,7.7334,101137,0
+DAKT.US,D,20190306,000000,7.7622,7.7718,7.5128,7.5895,124897,0
+DAKT.US,D,20190307,000000,7.5895,7.5895,7.484,7.5367,93275,0
+DAKT.US,D,20190308,000000,7.5222,7.6287,7.5126,7.5512,78461,0
+DAKT.US,D,20190311,000000,7.5512,7.6191,7.5222,7.59,95617,0
+DAKT.US,D,20190312,000000,7.5803,7.5803,7.4642,7.4932,93019,0
+DAKT.US,D,20190313,000000,7.5222,7.5707,7.4157,7.4642,85538,0
+DAKT.US,D,20190314,000000,7.4738,7.4836,7.3673,7.4544,60590,0
+DAKT.US,D,20190315,000000,7.4642,7.5028,7.1639,7.2898,497041,0
+DAKT.US,D,20190318,000000,7.3092,7.3867,7.2414,7.2802,263634,0
+DAKT.US,D,20190319,000000,7.3092,7.4061,7.2705,7.348,164430,0
+DAKT.US,D,20190320,000000,7.348,7.5319,7.3189,7.4157,95392,0
+DAKT.US,D,20190321,000000,7.435,7.5512,7.3995,7.4836,237857,0
+DAKT.US,D,20190322,000000,7.4738,7.5512,7.2609,7.2802,158374,0
+DAKT.US,D,20190325,000000,7.2705,7.3287,7.193,7.2511,69941,0
+DAKT.US,D,20190326,000000,7.2609,7.3673,7.2609,7.2705,244353,0
+DAKT.US,D,20190327,000000,7.2609,7.3287,7.0963,7.2414,98989,0
+DAKT.US,D,20190328,000000,7.1543,7.3287,7.1446,7.1834,93996,0
+DAKT.US,D,20190329,000000,7.2028,7.3577,7.135,7.2125,81880,0
+DAKT.US,D,20190401,000000,7.2221,7.348,7.2028,7.3383,75576,0
+DAKT.US,D,20190402,000000,7.3287,7.3383,7.1834,7.2125,126313,0
+DAKT.US,D,20190403,000000,7.2609,7.2705,7.1253,7.1738,114360,0
+DAKT.US,D,20190404,000000,7.1834,7.2948,7.1639,7.1738,59850,0
+DAKT.US,D,20190405,000000,7.193,7.3165,7.1253,7.1446,122876,0
+DAKT.US,D,20190408,000000,7.1446,7.2705,7.135,7.193,62668,0
+DAKT.US,D,20190409,000000,7.1639,7.2609,7.1543,7.1834,215058,0
+DAKT.US,D,20190410,000000,7.1834,7.4448,7.1834,7.3964,166706,0
+DAKT.US,D,20190411,000000,7.3867,7.5028,7.348,7.348,61014,0
+DAKT.US,D,20190412,000000,7.3769,7.3769,7.2511,7.2705,79469,0
+DAKT.US,D,20190415,000000,7.2705,7.2898,7.2125,7.2318,46522,0
+DAKT.US,D,20190416,000000,7.2414,7.2705,7.2125,7.2318,88051,0
+DAKT.US,D,20190417,000000,7.2318,7.3383,7.2125,7.3189,72708,0
+DAKT.US,D,20190418,000000,7.2802,7.3577,7.2705,7.3287,72127,0
+DAKT.US,D,20190422,000000,7.2802,7.3189,7.1155,7.2318,94899,0
+DAKT.US,D,20190423,000000,7.2318,7.3769,7.2221,7.2318,86411,0
+DAKT.US,D,20190424,000000,7.193,7.2609,7.1639,7.1834,57674,0
+DAKT.US,D,20190425,000000,7.1446,7.1738,7.0091,7.1059,65821,0
+DAKT.US,D,20190426,000000,7.0963,7.1446,7.0189,7.0671,50105,0
+DAKT.US,D,20190429,000000,7.0671,7.2414,7.0671,7.2318,64685,0
+DAKT.US,D,20190430,000000,7.2221,7.348,7.1834,7.3383,141575,0
+DAKT.US,D,20190501,000000,7.348,7.3769,7.2511,7.2994,233904,0
+DAKT.US,D,20190502,000000,7.2994,7.3383,7.1543,7.193,83544,0
+DAKT.US,D,20190503,000000,7.2028,7.4253,7.2028,7.3577,75381,0
+DAKT.US,D,20190506,000000,7.2609,7.3769,7.2125,7.3287,81874,0
+DAKT.US,D,20190507,000000,7.2705,7.3577,7.2028,7.2609,48102,0
+DAKT.US,D,20190508,000000,7.2609,7.2705,7.0575,7.1155,74591,0
+DAKT.US,D,20190509,000000,7.1155,7.2318,7.0285,7.1834,86593,0
+DAKT.US,D,20190510,000000,7.1639,7.3287,7.0866,7.2318,148963,0
+DAKT.US,D,20190513,000000,7.1446,7.1834,6.98,6.9994,65225,0
+DAKT.US,D,20190514,000000,6.9897,7.0382,6.9027,6.9511,242091,0
+DAKT.US,D,20190515,000000,6.9123,7.0239,6.893,6.9897,54410,0
+DAKT.US,D,20190516,000000,7.0043,7.0575,6.9511,6.9994,46852,0
+DAKT.US,D,20190517,000000,6.9511,7.0963,6.9511,7.0285,113964,0
+DAKT.US,D,20190520,000000,6.9607,7.135,6.922,7.0479,100330,0
+DAKT.US,D,20190521,000000,7.0963,7.2028,7.0769,7.1253,148355,0
+DAKT.US,D,20190522,000000,7.1155,7.2028,7.0671,7.1059,39342,0
+DAKT.US,D,20190523,000000,7.0479,7.0479,6.8155,6.8832,104788,0
+DAKT.US,D,20190524,000000,6.922,7.0189,6.8639,6.9511,110730,0
+DAKT.US,D,20190528,000000,6.9316,7.0963,6.893,7.0091,310861,0
+DAKT.US,D,20190529,000000,6.8057,6.8481,6.3024,6.5154,680688,0
+DAKT.US,D,20190530,000000,6.6993,7.0575,6.5347,6.5832,197863,0
+DAKT.US,D,20190531,000000,6.5347,6.5444,5.9829,6.0121,361240,0
+DAKT.US,D,20190603,000000,6.1379,6.2153,6.0604,6.1669,252188,0
+DAKT.US,D,20190604,000000,6.2539,6.2539,5.9055,6.0022,246436,0
+DAKT.US,D,20190605,000000,6.0022,6.041,5.7023,5.8571,382804,0
+DAKT.US,D,20190606,000000,5.8474,5.9345,5.7216,5.7312,231740,0
+DAKT.US,D,20190607,000000,5.7605,5.9265,5.7117,5.8972,450551,0
+DAKT.US,D,20190610,000000,5.9265,6.112,5.907,6.0827,313224,0
+DAKT.US,D,20190611,000000,6.1022,6.1608,5.946,5.9655,439174,0
+DAKT.US,D,20190612,000000,5.9557,6.0242,5.8582,5.9557,209679,0
+DAKT.US,D,20190613,000000,5.946,6.1022,5.946,6.0534,727321,0
+DAKT.US,D,20190614,000000,6.0534,6.2097,6.0339,6.1218,169926,0
+DAKT.US,D,20190617,000000,6.1315,6.1706,5.9753,6.0045,146957,0
+DAKT.US,D,20190618,000000,6.0534,6.1218,6.0242,6.0534,291114,0
+DAKT.US,D,20190619,000000,6.0437,6.073,5.9655,6.0242,157209,0
+DAKT.US,D,20190620,000000,6.0925,6.1901,6.073,6.112,149714,0
+DAKT.US,D,20190621,000000,6.073,6.1204,5.9851,6.0143,220845,0
+DAKT.US,D,20190624,000000,6.0045,6.0143,5.8679,5.8679,149315,0
+DAKT.US,D,20190625,000000,5.9265,5.9655,5.8386,5.8386,247922,0
+DAKT.US,D,20190626,000000,5.8582,5.8972,5.819,5.8386,252666,0
+DAKT.US,D,20190627,000000,5.8582,6.0437,5.8483,6.0437,348961,0
+DAKT.US,D,20190628,000000,6.0242,6.0925,5.9655,6.0242,682360,0
+DAKT.US,D,20190701,000000,6.1022,6.3659,5.9655,6.2389,554360,0
+DAKT.US,D,20190702,000000,6.2292,6.278,6.151,6.2097,215630,0
+DAKT.US,D,20190703,000000,6.2097,6.4147,6.2097,6.2486,292331,0
+DAKT.US,D,20190705,000000,6.2292,6.4147,6.1999,6.3854,196794,0
+DAKT.US,D,20190708,000000,6.356,6.356,6.1706,6.2486,107246,0
+DAKT.US,D,20190709,000000,6.2097,6.2389,6.1315,6.1706,102428,0
+DAKT.US,D,20190710,000000,6.2097,6.2975,6.1779,6.1901,80884,0
+DAKT.US,D,20190711,000000,6.1999,6.1999,6.0876,6.1608,98664,0
+DAKT.US,D,20190712,000000,6.1608,6.2975,6.1608,6.2486,123044,0
+DAKT.US,D,20190715,000000,6.2486,6.278,6.151,6.2194,85933,0
+DAKT.US,D,20190716,000000,6.2194,6.3756,6.1803,6.2194,370445,0
+DAKT.US,D,20190717,000000,6.2194,6.2682,6.1218,6.151,145844,0
+DAKT.US,D,20190718,000000,6.1218,6.1803,6.0631,6.0925,106217,0
+DAKT.US,D,20190719,000000,6.073,6.151,6.0437,6.073,141010,0
+DAKT.US,D,20190722,000000,6.073,6.1657,6.0339,6.112,141333,0
+DAKT.US,D,20190723,000000,6.1218,6.1803,6.0925,6.0925,85629,0
+DAKT.US,D,20190724,000000,6.0827,6.2682,6.0827,6.2389,151102,0
+DAKT.US,D,20190725,000000,6.2486,6.2585,6.0143,6.0143,186467,0
+DAKT.US,D,20190726,000000,6.0534,6.1999,6.0534,6.151,160648,0
+DAKT.US,D,20190729,000000,6.0925,6.2194,6.0925,6.0925,146091,0
+DAKT.US,D,20190730,000000,6.0925,6.2292,6.0143,6.1412,144785,0
+DAKT.US,D,20190731,000000,6.1706,6.3463,6.1315,6.1901,222632,0
+DAKT.US,D,20190801,000000,6.1608,6.2877,6.0534,6.073,127403,0
+DAKT.US,D,20190802,000000,6.0242,6.0827,5.946,6.073,96027,0
+DAKT.US,D,20190805,000000,5.946,6.0631,5.819,5.907,119268,0
+DAKT.US,D,20190806,000000,5.9265,6.0437,5.8386,5.9655,517389,0
+DAKT.US,D,20190807,000000,5.8776,6.0045,5.8776,5.9557,100508,0
+DAKT.US,D,20190808,000000,5.9557,6.0143,5.8972,5.907,116860,0
+DAKT.US,D,20190809,000000,5.8972,5.9265,5.78,5.78,113981,0
+DAKT.US,D,20190812,000000,5.78,5.8679,5.741,5.7702,86741,0
+DAKT.US,D,20190813,000000,5.7605,5.946,5.7117,5.8483,71387,0
+DAKT.US,D,20190814,000000,5.7898,5.7898,5.6921,5.7215,129220,0
+DAKT.US,D,20190815,000000,5.7215,5.7702,5.6385,5.7605,131404,0
+DAKT.US,D,20190816,000000,5.78,5.9265,5.78,5.9167,86230,0
+DAKT.US,D,20190819,000000,5.9948,6.1218,5.9363,5.9557,88960,0
+DAKT.US,D,20190820,000000,5.9557,5.9655,5.8875,5.9265,144336,0
+DAKT.US,D,20190821,000000,5.9753,5.9948,5.9167,5.9557,138964,0
+DAKT.US,D,20190822,000000,5.9753,6.073,5.9366,6.073,103427,0
+DAKT.US,D,20190823,000000,6.0143,6.0437,5.7898,5.8093,150458,0
+DAKT.US,D,20190826,000000,5.8776,5.9216,5.7898,5.8582,147989,0
+DAKT.US,D,20190827,000000,5.8972,5.9752,5.7605,5.7898,256599,0
+DAKT.US,D,20190828,000000,6.444,6.9614,6.4049,6.5514,620507,0
+DAKT.US,D,20190829,000000,6.5709,7.1176,6.5593,7.0786,419729,0
+DAKT.US,D,20190830,000000,7.1567,7.2055,6.9906,7.0591,203931,0
+DAKT.US,D,20190903,000000,6.9809,7.064,6.9029,7.0297,546325,0
+DAKT.US,D,20190904,000000,7.0297,7.1372,6.9517,6.9809,188627,0
+DAKT.US,D,20190905,000000,7.1176,7.3616,7.0591,7.2934,443272,0
+DAKT.US,D,20190906,000000,7.3519,7.3813,7.2349,7.2934,219704,0
+DAKT.US,D,20190909,000000,7.3324,7.3519,7.2153,7.3519,185928,0
+DAKT.US,D,20190910,000000,7.3324,7.5374,7.3324,7.5277,239466,0
+DAKT.US,D,20190911,000000,7.5374,7.5863,7.391,7.5765,295746,0
+DAKT.US,D,20190912,000000,7.5277,7.7523,7.4105,7.723,266277,0
+DAKT.US,D,20190913,000000,7.7819,7.8114,7.6149,7.6444,215559,0
+DAKT.US,D,20190916,000000,7.6247,7.7623,7.5232,7.6738,378070,0
+DAKT.US,D,20190917,000000,7.6149,7.6444,7.4969,7.5854,174726,0
+DAKT.US,D,20190918,000000,7.556,7.556,7.438,7.4577,704461,0
+DAKT.US,D,20190919,000000,7.4773,7.4969,7.3299,7.3398,142988,0
+DAKT.US,D,20190920,000000,7.3398,7.3595,7.1826,7.2808,1545111,0
+DAKT.US,D,20190923,000000,7.2513,7.4086,7.2415,7.3595,191395,0
+DAKT.US,D,20190924,000000,7.3889,7.4478,7.3201,7.3791,273832,0
+DAKT.US,D,20190925,000000,7.3103,7.5068,7.2808,7.438,224886,0
+DAKT.US,D,20190926,000000,7.4577,7.4577,7.3496,7.3595,86105,0
+DAKT.US,D,20190927,000000,7.3987,7.4478,7.3299,7.4184,103481,0
+DAKT.US,D,20190930,000000,7.4184,7.438,7.2415,7.2563,135406,0
+DAKT.US,D,20191001,000000,7.2808,7.3595,7.0155,7.0352,133149,0
+DAKT.US,D,20191002,000000,6.9763,7.0057,6.878,6.9763,132132,0
+DAKT.US,D,20191003,000000,6.9369,6.9713,6.8681,6.9124,107816,0
+DAKT.US,D,20191004,000000,6.9271,7.0057,6.8878,6.9467,88143,0
+DAKT.US,D,20191007,000000,6.9271,6.9861,6.8878,6.9074,116435,0
+DAKT.US,D,20191008,000000,6.8387,6.8387,6.7109,6.7305,100232,0
+DAKT.US,D,20191009,000000,6.8289,6.9467,6.775,6.8337,97585,0
+DAKT.US,D,20191010,000000,6.8387,6.9271,6.7994,6.9074,126088,0
+DAKT.US,D,20191011,000000,6.9172,7.0745,6.9172,6.9811,169589,0
+DAKT.US,D,20191014,000000,6.9172,6.9861,6.8878,6.8976,54739,0
+DAKT.US,D,20191015,000000,6.9172,7.0745,6.9172,7.0548,138316,0
+DAKT.US,D,20191016,000000,7.0646,7.1236,6.9861,7.0155,110458,0
+DAKT.US,D,20191017,000000,7.0548,7.1039,7.0302,7.0941,115210,0
+DAKT.US,D,20191018,000000,7.045,7.1137,7.0302,7.0745,73855,0
+DAKT.US,D,20191021,000000,7.163,7.2145,7.0942,7.1137,75172,0
+DAKT.US,D,20191022,000000,7.0843,7.1728,7.0352,7.1334,67637,0
+DAKT.US,D,20191023,000000,7.1531,7.1531,7.0745,7.0843,84892,0
+DAKT.US,D,20191024,000000,7.1334,7.1728,6.9763,6.9861,68605,0
+DAKT.US,D,20191025,000000,6.9861,7.0254,6.8976,6.9172,90392,0
+DAKT.US,D,20191028,000000,7.0254,7.0352,6.9172,7.0254,89592,0
+DAKT.US,D,20191029,000000,7.0057,7.163,6.9172,7.1187,96015,0
+DAKT.US,D,20191030,000000,7.1039,7.1432,6.9664,7.0254,71719,0
+DAKT.US,D,20191031,000000,6.9763,6.9861,6.7109,6.7404,175128,0
+DAKT.US,D,20191101,000000,6.7404,6.7502,6.6618,6.6618,109398,0
+DAKT.US,D,20191104,000000,6.6913,6.8387,6.652,6.8387,104857,0
+DAKT.US,D,20191105,000000,6.8289,6.9861,6.8289,6.8878,78880,0
+DAKT.US,D,20191106,000000,6.8681,6.8878,6.7994,6.8485,75473,0
+DAKT.US,D,20191107,000000,6.8681,6.8976,6.8141,6.8387,70622,0
+DAKT.US,D,20191108,000000,6.8387,6.8878,6.76,6.8092,98479,0
+DAKT.US,D,20191111,000000,6.7404,6.7798,6.6716,6.6913,59595,0
+DAKT.US,D,20191112,000000,6.7207,6.7207,6.6029,6.6716,80523,0
+DAKT.US,D,20191113,000000,6.5931,6.6814,6.5635,6.6323,69467,0
+DAKT.US,D,20191114,000000,6.6029,6.7109,6.5832,6.6176,111317,0
+DAKT.US,D,20191115,000000,6.652,6.652,6.534,6.6225,65250,0
+DAKT.US,D,20191118,000000,6.6127,6.6127,6.534,6.5783,79289,0
+DAKT.US,D,20191119,000000,6.5931,6.708,6.5635,6.6716,93998,0
+DAKT.US,D,20191120,000000,6.6323,6.7109,6.5635,6.5832,154134,0
+DAKT.US,D,20191121,000000,6.6029,6.6127,6.534,6.5931,71398,0
+DAKT.US,D,20191122,000000,6.6127,6.6618,6.534,6.6127,46191,0
+DAKT.US,D,20191125,000000,6.6127,6.7699,6.5635,6.7404,159950,0
+DAKT.US,D,20191126,000000,6.7109,6.8387,6.6618,6.7551,263593,0
+DAKT.US,D,20191127,000000,6.534,6.534,5.9936,6.1705,597758,0
+DAKT.US,D,20191129,000000,6.1017,6.1508,5.9249,6.0526,541841,0
+DAKT.US,D,20191202,000000,6.0821,6.1777,5.7971,5.92,329339,0
+DAKT.US,D,20191203,000000,5.8561,5.9838,5.7676,5.9249,182951,0
+DAKT.US,D,20191204,000000,5.9641,6.0232,5.8069,5.8168,153253,0
+DAKT.US,D,20191205,000000,5.8267,5.974,5.748,5.9249,281001,0
+DAKT.US,D,20191206,000000,5.974,6.033,5.8758,5.9691,272774,0
+DAKT.US,D,20191209,000000,5.9347,6.259,5.8856,6.2295,317720,0
+DAKT.US,D,20191210,000000,6.2491,6.262,6.0821,6.1312,131083,0
+DAKT.US,D,20191211,000000,6.1312,6.1705,6.0723,6.1214,99537,0
+DAKT.US,D,20191212,000000,6.1017,6.2982,6.0919,6.1803,170667,0
+DAKT.US,D,20191213,000000,6.1704,6.22,6.0516,6.0912,120590,0
+DAKT.US,D,20191216,000000,6.1407,6.2398,6.0516,6.0912,189161,0
+DAKT.US,D,20191217,000000,6.1209,6.3685,6.0912,6.3289,230566,0
+DAKT.US,D,20191218,000000,6.2794,6.4577,6.22,6.22,134392,0
+DAKT.US,D,20191219,000000,6.2497,6.2695,6.111,6.1407,109577,0
+DAKT.US,D,20191220,000000,6.1605,6.1883,6.0318,6.0565,926217,0
+DAKT.US,D,20191223,000000,6.0615,6.1902,5.9624,6.1902,196786,0
+DAKT.US,D,20191224,000000,6.1902,6.2497,5.9922,6.0417,97338,0
+DAKT.US,D,20191226,000000,6.1011,6.2002,5.9872,6.0318,220577,0
+DAKT.US,D,20191227,000000,6.0219,6.0318,5.9228,5.9525,201030,0
+DAKT.US,D,20191230,000000,5.9525,6.0026,5.8931,5.9426,258510,0
+DAKT.US,D,20191231,000000,5.903,6.0417,5.903,6.0318,225308,0
+DAKT.US,D,20200102,000000,6.0813,6.1011,5.9129,6.012,143303,0
+DAKT.US,D,20200103,000000,5.9327,6.0417,5.9327,5.9724,135492,0
+DAKT.US,D,20200106,000000,5.9426,6.2101,5.903,6.1209,263335,0
+DAKT.US,D,20200107,000000,6.0912,6.1011,5.9922,6.0516,131653,0
+DAKT.US,D,20200108,000000,6.0417,6.1209,5.9724,5.9872,135089,0
+DAKT.US,D,20200109,000000,5.9823,6.012,5.9129,5.9426,110125,0
+DAKT.US,D,20200110,000000,5.9327,6.0021,5.9129,5.9922,107855,0
+DAKT.US,D,20200113,000000,5.9823,6.0219,5.9327,5.9922,87842,0
+DAKT.US,D,20200114,000000,5.9525,6.0417,5.9426,5.9724,104232,0
+DAKT.US,D,20200115,000000,5.9724,6.0615,5.9327,6.0516,126867,0
+DAKT.US,D,20200116,000000,6.1011,6.1803,6.0813,6.1209,101962,0
+DAKT.US,D,20200117,000000,6.1704,6.1704,6.0516,6.1308,93986,0
+DAKT.US,D,20200121,000000,6.1209,6.1209,6.0516,6.0813,111368,0
+DAKT.US,D,20200122,000000,6.0912,6.0912,5.9524,5.9525,148781,0
+DAKT.US,D,20200123,000000,5.9426,6.2101,5.9228,6.1803,201393,0
+DAKT.US,D,20200124,000000,6.1803,6.1902,6.0021,6.0417,131971,0
+DAKT.US,D,20200127,000000,5.9624,6.0021,5.9129,5.9129,106493,0
+DAKT.US,D,20200128,000000,5.9327,6.012,5.8931,5.9724,99868,0
+DAKT.US,D,20200129,000000,5.9624,6.017,5.8634,5.8733,122245,0
+DAKT.US,D,20200130,000000,5.8337,5.9327,5.799,5.9129,127367,0
+DAKT.US,D,20200131,000000,5.8931,5.9426,5.8139,5.8436,162387,0
+DAKT.US,D,20200203,000000,5.8535,5.9624,5.7743,5.8238,172604,0
+DAKT.US,D,20200204,000000,5.8931,5.9181,5.7842,5.804,90637,0
+DAKT.US,D,20200205,000000,5.8535,5.903,5.8139,5.8931,117483,0
+DAKT.US,D,20200206,000000,5.903,5.9327,5.8733,5.8832,108159,0
+DAKT.US,D,20200207,000000,5.8634,5.903,5.7842,5.8832,215848,0
+DAKT.US,D,20200210,000000,5.8733,5.9624,5.8634,5.9228,114591,0
+DAKT.US,D,20200211,000000,5.9228,6.0516,5.903,6.0318,119030,0
+DAKT.US,D,20200212,000000,6.0516,6.1605,6.0516,6.1209,124936,0
+DAKT.US,D,20200213,000000,6.1011,6.2002,6.0318,6.1902,93639,0
+DAKT.US,D,20200214,000000,6.1605,6.2893,6.111,6.1803,124185,0
+DAKT.US,D,20200218,000000,6.1506,6.22,6.1209,6.1902,107966,0
+DAKT.US,D,20200219,000000,6.1803,6.2398,6.0714,6.111,120863,0
+DAKT.US,D,20200220,000000,6.0912,6.1605,5.9426,5.9426,116488,0
+DAKT.US,D,20200221,000000,5.9624,6.012,5.8733,5.8931,222925,0
+DAKT.US,D,20200224,000000,5.7941,5.8724,5.7644,5.8337,142031,0
+DAKT.US,D,20200225,000000,5.8238,5.8436,5.4969,5.5366,171164,0
+DAKT.US,D,20200226,000000,5.487,5.487,4.8631,5.1899,646240,0
+DAKT.US,D,20200227,000000,5.1305,5.2097,4.9175,4.9621,297438,0
+DAKT.US,D,20200228,000000,4.9126,5.0017,4.7739,4.873,334300,0
+DAKT.US,D,20200302,000000,4.873,5.3088,4.873,5.1998,234141,0
+DAKT.US,D,20200303,000000,5.3286,5.4375,5.0711,5.1453,292882,0
+DAKT.US,D,20200304,000000,5.2493,5.4474,5.1305,5.4276,249317,0
+DAKT.US,D,20200305,000000,5.3088,5.388,5.081,5.18,236312,0
+DAKT.US,D,20200306,000000,5.03,5.17,4.98,5.13,147676,0
+DAKT.US,D,20200309,000000,4.93,5.12,4.87,4.92,220915,0
+DAKT.US,D,20200310,000000,5.06,5.09,4.69,4.91,171280,0
+DAKT.US,D,20200311,000000,4.76,4.79,4.58,4.71,235049,0
+DAKT.US,D,20200312,000000,4.47,4.75,4.33,4.34,323561,0
+DAKT.US,D,20200313,000000,4.54,4.69,4.29,4.62,343570,0
+DAKT.US,D,20200316,000000,4.37,4.75,4.2834,4.55,280847,0
+DAKT.US,D,20200317,000000,4.57,5.29,4.53,5.26,354438,0
+DAKT.US,D,20200318,000000,5.15,5.29,4.43,4.58,255015,0
+DAKT.US,D,20200319,000000,4.66,4.88,4.35,4.45,338695,0
+DAKT.US,D,20200320,000000,4.47,4.67,4.33,4.57,365739,0
+DAKT.US,D,20200323,000000,4.63,4.82,4.46,4.67,370525,0
+DAKT.US,D,20200324,000000,4.94,4.98,4.47,4.66,678853,0
+DAKT.US,D,20200325,000000,4.63,4.69,4.3,4.35,245990,0
+DAKT.US,D,20200326,000000,4.4,4.69,4.4,4.62,238235,0
+DAKT.US,D,20200327,000000,4.55,4.6,4.34,4.37,574333,0
+DAKT.US,D,20200330,000000,4.42,4.7,4.325,4.69,179301,0
+DAKT.US,D,20200331,000000,4.7,4.93,4.62,4.93,202609,0
+DAKT.US,D,20200401,000000,4.8,4.85,4.39,4.42,682049,0
+DAKT.US,D,20200402,000000,4.38,4.55,4.315,4.38,271396,0
+DAKT.US,D,20200403,000000,4.31,4.32,4.1,4.2,308725,0
+DAKT.US,D,20200406,000000,4.21,4.54,4.2,4.45,221974,0
+DAKT.US,D,20200407,000000,4.55,4.6,4.09,4.16,720655,0
+DAKT.US,D,20200408,000000,4.24,4.72,4.1743,4.72,280214,0
+DAKT.US,D,20200409,000000,4.75,5.045,4.58,4.78,391443,0
+DAKT.US,D,20200413,000000,4.73,4.93,4.71,4.9,216431,0
+DAKT.US,D,20200414,000000,4.98,5.08,4.67,4.7,286099,0
+DAKT.US,D,20200415,000000,4.67,4.8,4.6385,4.69,145570,0
+DAKT.US,D,20200416,000000,4.7,4.96,4.62,4.81,178226,0
+DAKT.US,D,20200417,000000,4.95,4.95,4.6,4.63,167800,0
+DAKT.US,D,20200420,000000,4.56,4.57,4.33,4.49,190252,0
+DAKT.US,D,20200421,000000,4.36,4.47,4.33,4.4,176075,0
+DAKT.US,D,20200422,000000,4.5,4.53,4.42,4.46,87744,0
+DAKT.US,D,20200423,000000,4.46,4.6232,4.4207,4.53,147351,0
+DAKT.US,D,20200424,000000,4.53,4.5436,4.31,4.31,123139,0
+DAKT.US,D,20200427,000000,4.34,4.5,4.33,4.43,241064,0
+DAKT.US,D,20200428,000000,4.56,4.67,4.5,4.63,129107,0
+DAKT.US,D,20200429,000000,4.75,4.87,4.7,4.73,227531,0
+DAKT.US,D,20200430,000000,4.62,4.62,4.43,4.52,124753,0
+DAKT.US,D,20200501,000000,4.43,4.495,4.37,4.45,156240,0
+DAKT.US,D,20200504,000000,4.41,4.41,4.27,4.37,84203,0
+DAKT.US,D,20200505,000000,4.4,4.45,4.25,4.26,226431,0
+DAKT.US,D,20200506,000000,4.26,4.35,4.25,4.29,163967,0
+DAKT.US,D,20200507,000000,4.33,4.37,4.15,4.18,136181,0
+DAKT.US,D,20200508,000000,4.28,4.35,4.19,4.35,124201,0
+DAKT.US,D,20200511,000000,4.3,4.34,4.15,4.15,334952,0
+DAKT.US,D,20200512,000000,4.16,4.1846,4.0138,4.09,303712,0
+DAKT.US,D,20200513,000000,4.07,4.1179,3.79,3.94,255448,0
+DAKT.US,D,20200514,000000,3.86,3.86,3.69,3.79,179674,0
+DAKT.US,D,20200515,000000,3.8,3.85,3.72,3.79,150073,0
+DAKT.US,D,20200518,000000,3.94,4.08,3.82,4.045,373797,0
+DAKT.US,D,20200519,000000,4.06,4.3296,3.99,4.21,277760,0
+DAKT.US,D,20200520,000000,4.28,4.6,4.25,4.38,266054,0
+DAKT.US,D,20200521,000000,4.37,4.39,4.15,4.295,198471,0
+DAKT.US,D,20200522,000000,4.32,4.32,4.1059,4.28,141989,0
+DAKT.US,D,20200526,000000,4.43,4.5,4.15,4.19,132253,0
+DAKT.US,D,20200527,000000,4.25,4.57,4.21,4.55,158859,0
+DAKT.US,D,20200528,000000,4.61,4.61,4.39,4.42,133793,0
+DAKT.US,D,20200529,000000,4.37,4.43,4.05,4.24,747967,0
+DAKT.US,D,20200601,000000,4.25,4.37,4.22,4.29,163530,0
+DAKT.US,D,20200602,000000,4.33,4.395,4.24,4.31,246010,0
+DAKT.US,D,20200603,000000,4.34,4.62,4.3274,4.56,261621,0
+DAKT.US,D,20200604,000000,4.51,4.99,4.45,4.885,281021,0
+DAKT.US,D,20200605,000000,5.04,5.09,4.91,5.02,263886,0
+DAKT.US,D,20200608,000000,5.1,5.1,4.9,4.92,225553,0
+DAKT.US,D,20200609,000000,4.85,4.96,4.72,4.83,213858,0
+DAKT.US,D,20200610,000000,5.1,5.4,5.02,5.05,325771,0
+DAKT.US,D,20200611,000000,4.83,4.92,4.395,4.41,268572,0
+DAKT.US,D,20200612,000000,4.55,4.73,4.43,4.58,148339,0
+DAKT.US,D,20200615,000000,4.46,4.66,4.41,4.59,172827,0
+DAKT.US,D,20200616,000000,4.71,4.83,4.61,4.65,247375,0
+DAKT.US,D,20200617,000000,4.67,4.68,4.46,4.46,182529,0
+DAKT.US,D,20200618,000000,4.44,4.465,4.25,4.33,413607,0
+DAKT.US,D,20200619,000000,4.41,4.56,4.35,4.36,511189,0
+DAKT.US,D,20200622,000000,4.33,4.34,4.23,4.24,213249,0
+DAKT.US,D,20200623,000000,4.3,4.33,4.22,4.22,196127,0
+DAKT.US,D,20200624,000000,4.2,4.21,4.06,4.1,211599,0
+DAKT.US,D,20200625,000000,4.07,4.11,3.99,4.05,161374,0
+DAKT.US,D,20200626,000000,4.02,4.3,3.94,4.195,556882,0
+DAKT.US,D,20200629,000000,4.24,4.395,4.2,4.29,155023,0
+DAKT.US,D,20200630,000000,4.27,4.38,4.25,4.35,218979,0
+DAKT.US,D,20200701,000000,4.33,4.38,4.16,4.28,197851,0
+DAKT.US,D,20200702,000000,4.32,4.41,4.32,4.35,151758,0
+DAKT.US,D,20200706,000000,4.43,4.43,4.29,4.32,96967,0
+DAKT.US,D,20200707,000000,4.32,4.32,4.115,4.2,225142,0
+DAKT.US,D,20200708,000000,4.19,4.21,4.09,4.17,110145,0
+DAKT.US,D,20200709,000000,4.17,4.2,3.88,4.09,292431,0
+DAKT.US,D,20200710,000000,4.09,4.17,4.08,4.16,92379,0
+DAKT.US,D,20200713,000000,4.2,4.2126,4.04,4.1,130477,0
+DAKT.US,D,20200714,000000,4.11,4.15,4.04,4.14,119107,0
+DAKT.US,D,20200715,000000,4.27,4.39,4.27,4.31,204225,0
+DAKT.US,D,20200716,000000,4.29,4.31,4.23,4.3,101154,0
+DAKT.US,D,20200717,000000,4.29,4.38,4.27,4.36,112009,0
+DAKT.US,D,20200720,000000,4.36,4.3726,4.2501,4.315,65928,0
+DAKT.US,D,20200721,000000,4.33,4.43,4.21,4.28,227358,0
+DAKT.US,D,20200722,000000,4.23,4.33,4.21,4.225,147011,0
+DAKT.US,D,20200723,000000,4.21,4.29,4.2001,4.28,83668,0
+DAKT.US,D,20200724,000000,4.28,4.28,4.17,4.2,79264,0
+DAKT.US,D,20200727,000000,4.2,4.36,4.14,4.21,121722,0
+DAKT.US,D,20200728,000000,4.17,4.17,4.04,4.07,103112,0
+DAKT.US,D,20200729,000000,4.08,4.17,4.05,4.14,127878,0
+DAKT.US,D,20200730,000000,4.06,4.14,4.02,4.1,86372,0
+DAKT.US,D,20200731,000000,4.06,4.19,3.96,4.17,247616,0
+DAKT.US,D,20200803,000000,4.17,4.35,4.15,4.26,211246,0
+DAKT.US,D,20200804,000000,4.24,4.25,4.055,4.07,175454,0
+DAKT.US,D,20200805,000000,4.09,4.14,4,4.13,198856,0
+DAKT.US,D,20200806,000000,4.12,4.13,4.05,4.075,148597,0
+DAKT.US,D,20200807,000000,4.07,4.27,4,4.24,249793,0
+DAKT.US,D,20200810,000000,4.24,4.5,4.21,4.45,276020,0
+DAKT.US,D,20200811,000000,4.46,4.59,4.34,4.37,121545,0
+DAKT.US,D,20200812,000000,4.4,4.55,4.25,4.28,209401,0
+DAKT.US,D,20200813,000000,4.26,4.39,4.26,4.35,78545,0
+DAKT.US,D,20200814,000000,4.3,4.32,4.23,4.29,99751,0
+DAKT.US,D,20200817,000000,4.27,4.29,4.04,4.12,219557,0
+DAKT.US,D,20200818,000000,4.11,4.11,4.02,4.07,121271,0
+DAKT.US,D,20200819,000000,4.05,4.13,3.93,3.94,410051,0
+DAKT.US,D,20200820,000000,3.93,3.9868,3.81,3.84,238994,0
+DAKT.US,D,20200821,000000,3.81,3.88,3.76,3.815,173897,0
+DAKT.US,D,20200824,000000,3.86,3.86,3.72,3.8,198793,0
+DAKT.US,D,20200825,000000,3.82,3.95,3.8,3.82,273005,0
+DAKT.US,D,20200826,000000,3.95,4.34,3.92,4.18,349029,0
+DAKT.US,D,20200827,000000,4.18,4.32,4.135,4.26,184503,0
+DAKT.US,D,20200828,000000,4.27,4.46,4.2301,4.46,194047,0
+DAKT.US,D,20200831,000000,4.44,4.46,4.35,4.42,212872,0
+DAKT.US,D,20200901,000000,4.38,4.38,4.16,4.18,152313,0
+DAKT.US,D,20200902,000000,4.15,4.21,4.07,4.15,161186,0
+DAKT.US,D,20200903,000000,4.16,4.16,4.08,4.11,137868,0
+DAKT.US,D,20200904,000000,4.14,4.1563,4.04,4.1,101809,0
+DAKT.US,D,20200908,000000,4.07,4.17,4.01,4.14,177908,0
+DAKT.US,D,20200909,000000,4.15,4.34,4.07,4.21,229159,0
+DAKT.US,D,20200910,000000,4.24,4.28,4.21,4.25,154264,0
+DAKT.US,D,20200911,000000,4.28,4.34,4.2,4.325,154331,0
+DAKT.US,D,20200914,000000,4.33,4.33,4.195,4.24,142989,0
+DAKT.US,D,20200915,000000,4.28,4.28,4.07,4.11,138226,0
+DAKT.US,D,20200916,000000,4.08,4.18,4.07,4.18,108472,0
+DAKT.US,D,20200917,000000,4.13,4.32,4.0823,4.29,757949,0
+DAKT.US,D,20200918,000000,4.34,4.49,4.31,4.46,525639,0
+DAKT.US,D,20200921,000000,4.41,4.415,4.02,4.05,238042,0
+DAKT.US,D,20200922,000000,4.08,4.2037,3.953,4.05,148043,0
+DAKT.US,D,20200923,000000,4.04,4.12,3.91,3.91,167084,0
+DAKT.US,D,20200924,000000,3.94,4.09,3.9,4.05,116858,0
+DAKT.US,D,20200925,000000,4.01,4.03,3.85,3.97,261630,0
+DAKT.US,D,20200928,000000,3.98,4.15,3.98,4.1,113848,0
+DAKT.US,D,20200929,000000,4.1,4.11,4.02,4.07,89993,0
+DAKT.US,D,20200930,000000,4.05,4.13,3.93,3.96,152280,0
+DAKT.US,D,20201001,000000,4.01,4.04,3.89,4.01,106018,0
+DAKT.US,D,20201002,000000,3.93,4.02,3.88,4,120197,0
+DAKT.US,D,20201005,000000,4.01,4.19,4,4.03,141682,0
+DAKT.US,D,20201006,000000,4.07,4.2,4,4.01,172997,0
+DAKT.US,D,20201007,000000,4.03,4.12,4.02,4.08,114271,0
+DAKT.US,D,20201008,000000,4.11,4.17,3.97,4.09,238401,0
+DAKT.US,D,20201009,000000,4.12,4.24,4.1,4.23,141841,0
+DAKT.US,D,20201012,000000,4.21,4.23,4.15,4.19,107136,0
+DAKT.US,D,20201013,000000,4.13,4.2,4.02,4.13,236421,0
+DAKT.US,D,20201014,000000,4.17,4.2,4.13,4.17,67433,0
+DAKT.US,D,20201015,000000,4.16,4.2,4.09,4.18,111640,0
+DAKT.US,D,20201016,000000,4.14,4.19,4.05,4.06,87529,0
+DAKT.US,D,20201019,000000,4.06,4.1,3.95,3.97,148403,0
+DAKT.US,D,20201020,000000,4.01,4.07,3.97,3.99,86934,0
+DAKT.US,D,20201021,000000,3.99,4,3.86,3.87,154397,0
+DAKT.US,D,20201022,000000,3.88,3.99,3.85,3.96,247523,0
+DAKT.US,D,20201023,000000,3.98,4.05,3.97,4.02,71519,0
+DAKT.US,D,20201026,000000,4,4.05,3.97,4.04,170365,0
+DAKT.US,D,20201027,000000,4.03,4.05,3.93,3.98,196076,0
+DAKT.US,D,20201028,000000,3.91,4.02,3.9,3.99,192494,0
+DAKT.US,D,20201029,000000,3.97,4.01,3.9,3.975,103471,0
+DAKT.US,D,20201030,000000,3.95,3.99,3.88,3.9,114620,0
+DAKT.US,D,20201102,000000,3.92,4.02,3.917,4.01,168677,0
+DAKT.US,D,20201103,000000,4.07,4.11,4.03,4.1,93010,0
+DAKT.US,D,20201104,000000,4.04,4.07,3.99,4.06,70828,0
+DAKT.US,D,20201105,000000,4.07,4.11,4.03,4.07,94846,0
+DAKT.US,D,20201106,000000,4.07,4.21,4.02,4.17,154174,0
+DAKT.US,D,20201109,000000,4.25,4.41,4.2,4.21,219439,0
+DAKT.US,D,20201110,000000,4.25,4.45,4.25,4.4,176974,0
+DAKT.US,D,20201111,000000,4.39,4.39,4.27,4.35,102813,0
+DAKT.US,D,20201112,000000,4.31,4.31,4.17,4.19,99691,0
+DAKT.US,D,20201113,000000,4.2,4.28,4.16,4.23,60208,0
+DAKT.US,D,20201116,000000,4.31,4.34,4.16,4.28,366938,0
+DAKT.US,D,20201117,000000,4.23,4.41,4.23,4.36,122362,0
+DAKT.US,D,20201118,000000,4.37,4.46,4.26,4.44,166397,0
+DAKT.US,D,20201119,000000,4.43,4.44,4.15,4.36,332466,0
+DAKT.US,D,20201120,000000,4.32,4.42,4.26,4.36,120358,0
+DAKT.US,D,20201123,000000,4.41,4.48,4.37,4.44,99346,0
+DAKT.US,D,20201124,000000,4.46,4.85,4.45,4.74,248930,0
+DAKT.US,D,20201125,000000,4.71,4.71,4.55,4.66,88800,0
+DAKT.US,D,20201127,000000,4.65,4.68,4.46,4.58,98673,0
+DAKT.US,D,20201130,000000,4.54,4.61,4.45,4.51,192023,0
+DAKT.US,D,20201201,000000,4.53,4.64,4.44,4.56,232485,0
+DAKT.US,D,20201202,000000,4.52,4.57,4.36,4.49,152521,0
+DAKT.US,D,20201203,000000,4.47,4.52,4.45,4.48,87487,0
+DAKT.US,D,20201204,000000,4.51,4.72,4.47,4.69,210112,0
+DAKT.US,D,20201207,000000,4.66,4.68,4.51,4.55,144480,0
+DAKT.US,D,20201208,000000,4.51,4.68,4.51,4.64,170592,0
+DAKT.US,D,20201209,000000,4.67,4.73,4.54,4.57,154033,0
+DAKT.US,D,20201210,000000,4.56,4.71,4.55,4.63,239142,0
+DAKT.US,D,20201211,000000,4.64,4.7,4.5,4.59,274170,0
+DAKT.US,D,20201214,000000,4.6,4.96,4.6,4.87,403764,0
+DAKT.US,D,20201215,000000,4.8,4.97,4.74,4.95,271998,0
+DAKT.US,D,20201216,000000,4.95,5.36,4.8501,5.26,404712,0
+DAKT.US,D,20201217,000000,5.25,5.3,5.09,5.23,284218,0
+DAKT.US,D,20201218,000000,5.27,5.45,4.88,4.95,1170581,0
+DAKT.US,D,20201221,000000,4.87,5.07,4.81,5.01,210932,0
+DAKT.US,D,20201222,000000,5.02,5.02,4.7,4.74,192792,0
+DAKT.US,D,20201223,000000,4.75,4.95,4.7479,4.86,174229,0
+DAKT.US,D,20201224,000000,4.88,4.88,4.76,4.8,68230,0
+DAKT.US,D,20201228,000000,4.8,4.99,4.66,4.74,220503,0
+DAKT.US,D,20201229,000000,4.72,4.76,4.59,4.67,239712,0
+DAKT.US,D,20201230,000000,4.66,4.72,4.615,4.65,202320,0
+DAKT.US,D,20201231,000000,4.64,4.795,4.62,4.68,272837,0
+DAKT.US,D,20210104,000000,4.68,4.82,4.64,4.81,186739,0
+DAKT.US,D,20210105,000000,4.8,4.9,4.79,4.82,248853,0
+DAKT.US,D,20210106,000000,4.91,5.25,4.91,5.2,380908,0
+DAKT.US,D,20210107,000000,5.23,5.33,5.19,5.31,203775,0
+DAKT.US,D,20210108,000000,5.35,5.35,5.13,5.22,193349,0
+DAKT.US,D,20210111,000000,5.16,5.2501,5.09,5.21,161996,0
+DAKT.US,D,20210112,000000,5.23,5.25,5.105,5.14,84085,0
+DAKT.US,D,20210113,000000,5.11,5.25,5.04,5.2,159227,0
+DAKT.US,D,20210114,000000,5.25,5.39,5.2197,5.28,133979,0
+DAKT.US,D,20210115,000000,5.23,5.37,5.2,5.31,137202,0
+DAKT.US,D,20210119,000000,5.31,5.4,5.175,5.21,172252,0
+DAKT.US,D,20210120,000000,5.25,5.28,5.12,5.18,133590,0
+DAKT.US,D,20210121,000000,5.21,5.23,5.07,5.15,173709,0
+DAKT.US,D,20210122,000000,5.12,5.26,5.07,5.23,155715,0
+DAKT.US,D,20210125,000000,5.19,5.32,5.14,5.3,90181,0
+DAKT.US,D,20210126,000000,5.29,5.29,4.99,5.12,429977,0
+DAKT.US,D,20210127,000000,4.97,5.17,4.91,5.02,235505,0
+DAKT.US,D,20210128,000000,5.03,5.03,4.77,4.86,252637,0
+DAKT.US,D,20210129,000000,4.86,4.95,4.8,4.8,258027,0
+DAKT.US,D,20210201,000000,4.84,5.01,4.78,4.99,171109,0
+DAKT.US,D,20210202,000000,5.08,5.1,4.9,4.93,155621,0
+DAKT.US,D,20210203,000000,4.93,5,4.92,4.95,91866,0
+DAKT.US,D,20210204,000000,4.97,5.12,4.96,5.11,139998,0
+DAKT.US,D,20210205,000000,5.17,5.3,5.14,5.22,230436,0
+DAKT.US,D,20210208,000000,5.28,5.31,5.18,5.27,186478,0
+DAKT.US,D,20210209,000000,5.31,5.51,5.24,5.46,195362,0
+DAKT.US,D,20210210,000000,5.5,5.59,5.4,5.45,139050,0
+DAKT.US,D,20210211,000000,5.44,5.58,5.37,5.48,242314,0
+DAKT.US,D,20210212,000000,5.49,5.49,5.345,5.38,91664,0
+DAKT.US,D,20210216,000000,5.43,5.525,5.32,5.48,216849,0
+DAKT.US,D,20210217,000000,5.45,5.5,5.385,5.44,93766,0
+DAKT.US,D,20210218,000000,5.43,5.47,5.35,5.42,139650,0
+DAKT.US,D,20210219,000000,5.42,5.44,5.27,5.33,204154,0
+DAKT.US,D,20210222,000000,5.32,5.5,5.32,5.4,175736,0
+DAKT.US,D,20210223,000000,5.38,5.46,5.25,5.35,138567,0
+DAKT.US,D,20210224,000000,5.38,5.555,5.32,5.54,187778,0
+DAKT.US,D,20210225,000000,5.44,5.57,5.35,5.4,107614,0
+DAKT.US,D,20210226,000000,5.43,5.56,5.33,5.41,129506,0
+DAKT.US,D,20210301,000000,5.52,5.63,5.42,5.56,172331,0
+DAKT.US,D,20210302,000000,5.49,5.84,5.46,5.75,244554,0
+DAKT.US,D,20210303,000000,5.82,6.09,5.73,5.83,452072,0
+DAKT.US,D,20210304,000000,5.9,6.21,5.81,5.92,702580,0
+DAKT.US,D,20210305,000000,5.97,6.4,5.93,6.39,547050,0
+DAKT.US,D,20210308,000000,6.4,6.6,6.19,6.58,909489,0
+DAKT.US,D,20210309,000000,6.58,6.82,6.44,6.49,507225,0
+DAKT.US,D,20210310,000000,6.51,6.85,6.45,6.83,424880,0
+DAKT.US,D,20210311,000000,6.82,7.05,6.68,6.79,486620,0
+DAKT.US,D,20210312,000000,6.83,7.23,6.7401,7.14,335886,0
+DAKT.US,D,20210315,000000,7.2,7.215,6.995,7.215,236320,0
+DAKT.US,D,20210316,000000,7.2,7.2,6.85,7.03,246562,0
+DAKT.US,D,20210317,000000,6.99,7.08,6.76,6.88,297969,0
+DAKT.US,D,20210318,000000,6.91,6.94,6.57,6.57,292670,0
+DAKT.US,D,20210319,000000,6.53,6.94,6.45,6.54,649609,0
+DAKT.US,D,20210322,000000,6.26,6.57,6.22,6.34,384262,0
+DAKT.US,D,20210323,000000,6.22,6.34,6.08,6.08,380372,0
+DAKT.US,D,20210324,000000,6.08,6.26,5.92,5.92,264352,0
+DAKT.US,D,20210325,000000,5.9,6.09,5.85,5.95,245166,0
+DAKT.US,D,20210326,000000,6.03,6.22,6,6.19,133176,0
+DAKT.US,D,20210329,000000,6.18,6.35,6,6,251944,0
+DAKT.US,D,20210330,000000,6,6.3,5.97,6.27,226526,0
+DAKT.US,D,20210331,000000,6.29,6.379,6.245,6.27,571699,0
+DAKT.US,D,20210401,000000,6.32,6.43,6.25,6.43,126278,0
+DAKT.US,D,20210405,000000,6.48,6.53,6.36,6.42,184228,0
+DAKT.US,D,20210406,000000,6.45,6.69,6.39,6.56,292942,0
+DAKT.US,D,20210407,000000,6.5,6.59,6.32,6.36,199470,0
+DAKT.US,D,20210408,000000,6.38,6.58,6.32,6.49,239948,0
+DAKT.US,D,20210409,000000,6.45,6.51,6.3,6.38,118013,0
+DAKT.US,D,20210412,000000,6.35,6.35,6.25,6.31,79138,0
+DAKT.US,D,20210413,000000,6.27,6.38,6.18,6.35,152344,0
+DAKT.US,D,20210414,000000,6.32,6.44,6.27,6.41,114889,0
+DAKT.US,D,20210415,000000,6.47,6.53,6.28,6.52,124046,0
+DAKT.US,D,20210416,000000,6.46,6.57,6.31,6.41,116839,0
+DAKT.US,D,20210419,000000,6.36,6.5698,6.25,6.29,135890,0
+DAKT.US,D,20210420,000000,6.27,6.34,6.12,6.3,205047,0
+DAKT.US,D,20210421,000000,6.32,6.43,6.26,6.35,73745,0
+DAKT.US,D,20210422,000000,6.35,6.35,6.08,6.11,171065,0
+DAKT.US,D,20210423,000000,6.11,6.175,6.06,6.09,121062,0
+DAKT.US,D,20210426,000000,6.1,6.4,6.06,6.35,160615,0
+DAKT.US,D,20210427,000000,6.35,6.42,6.26,6.3,86295,0
+DAKT.US,D,20210428,000000,6.32,6.32,6.15,6.22,66516,0
+DAKT.US,D,20210429,000000,6.23,6.25,6.11,6.18,69627,0
+DAKT.US,D,20210430,000000,6.11,6.22,6.09,6.17,161555,0
+DAKT.US,D,20210503,000000,6.2,6.35,6.18,6.33,216515,0
+DAKT.US,D,20210504,000000,6.28,6.32,6.22,6.28,300649,0
+DAKT.US,D,20210505,000000,6.32,6.47,6.25,6.43,128090,0
+DAKT.US,D,20210506,000000,6.42,6.48,6.34,6.45,119503,0
+DAKT.US,D,20210507,000000,6.42,6.51,6.415,6.49,408562,0
+DAKT.US,D,20210510,000000,6.76,6.76,6.38,6.41,103851,0
+DAKT.US,D,20210511,000000,6.3,6.35,6.22,6.32,89192,0
+DAKT.US,D,20210512,000000,6.26,6.34,6.2,6.23,119467,0
+DAKT.US,D,20210513,000000,6.24,6.38,6.2282,6.35,92079,0
+DAKT.US,D,20210514,000000,6.41,6.49,6.345,6.47,115931,0
+DAKT.US,D,20210517,000000,6.47,6.62,6.46,6.59,80637,0
+DAKT.US,D,20210518,000000,6.57,6.61,6.5,6.5,126847,0
+DAKT.US,D,20210519,000000,6.44,6.57,6.36,6.52,97692,0
+DAKT.US,D,20210520,000000,6.52,6.7,6.475,6.61,102795,0
+DAKT.US,D,20210521,000000,6.67,6.74,6.6,6.72,146100,0
+DAKT.US,D,20210524,000000,6.72,6.74,6.61,6.73,113541,0
+DAKT.US,D,20210525,000000,6.75,6.83,6.49,6.51,120632,0
+DAKT.US,D,20210526,000000,6.51,6.7,6.48,6.67,84508,0
+DAKT.US,D,20210527,000000,6.74,6.8803,6.66,6.69,266153,0
+DAKT.US,D,20210528,000000,6.72,6.79,6.67,6.76,68909,0
+DAKT.US,D,20210601,000000,6.78,6.92,6.73,6.88,121230,0
+DAKT.US,D,20210602,000000,6.89,6.94,6.83,6.92,84043,0
+DAKT.US,D,20210603,000000,6.91,7.06,6.86,7.01,183809,0
+DAKT.US,D,20210604,000000,7.06,7.06,6.84,6.85,82524,0
+DAKT.US,D,20210607,000000,6.89,6.95,6.63,6.69,143213,0
+DAKT.US,D,20210608,000000,6.69,6.94,6.69,6.86,179542,0
+DAKT.US,D,20210609,000000,6.85,7.22,6.8,7.2,285313,0
+DAKT.US,D,20210610,000000,7.21,7.23,6.91,6.93,185896,0
+DAKT.US,D,20210611,000000,6.99,7,6.695,6.8,201797,0
+DAKT.US,D,20210614,000000,6.8,6.97,6.791,6.86,142718,0
+DAKT.US,D,20210615,000000,6.86,6.96,6.809,6.96,91064,0
+DAKT.US,D,20210616,000000,6.91,7.03,6.845,6.89,186335,0
+DAKT.US,D,20210617,000000,6.9,7.01,6.67,6.77,256394,0
+DAKT.US,D,20210618,000000,6.64,6.788,6.37,6.45,372913,0
+DAKT.US,D,20210621,000000,6.51,6.73,6.401,6.59,185535,0
+DAKT.US,D,20210622,000000,6.57,6.69,6.48,6.57,176046,0
+DAKT.US,D,20210623,000000,6.56,6.6646,6.54,6.57,110313,0
+DAKT.US,D,20210624,000000,6.61,6.71,6.57,6.63,122548,0
+DAKT.US,D,20210625,000000,6.63,6.68,6.37,6.42,545189,0
+DAKT.US,D,20210628,000000,6.46,6.53,6.39,6.5,154285,0
+DAKT.US,D,20210629,000000,6.55,6.73,6.46,6.58,136551,0
+DAKT.US,D,20210630,000000,6.56,6.66,6.51,6.59,120342,0
+DAKT.US,D,20210701,000000,6.6,6.7,6.59,6.6,112999,0
+DAKT.US,D,20210702,000000,6.63,6.63,6.4,6.43,73116,0
+DAKT.US,D,20210706,000000,6.41,6.47,6.206,6.23,157874,0
+DAKT.US,D,20210707,000000,6.25,6.3873,6.17,6.2,152205,0
+DAKT.US,D,20210708,000000,6.15,6.33,6.15,6.25,155678,0
+DAKT.US,D,20210709,000000,6.27,6.39,6.27,6.3,54869,0
+DAKT.US,D,20210712,000000,6.32,6.43,6.26,6.42,105393,0
+DAKT.US,D,20210713,000000,6.4,6.42,6.26,6.29,91057,0
+DAKT.US,D,20210714,000000,6.31,6.37,6.16,6.21,93833,0
+DAKT.US,D,20210715,000000,6.15,6.24,6.0931,6.2,97888,0
+DAKT.US,D,20210716,000000,6.26,6.28,6.13,6.13,73397,0
+DAKT.US,D,20210719,000000,6.01,6.16,5.9,6.03,190584,0
+DAKT.US,D,20210720,000000,6.07,6.31,6.04,6.17,141662,0
+DAKT.US,D,20210721,000000,6.19,6.42,6.19,6.3,63258,0
+DAKT.US,D,20210722,000000,6.29,6.29,6.06,6.09,71721,0
+DAKT.US,D,20210723,000000,6.09,6.155,6.05,6.06,67130,0
+DAKT.US,D,20210726,000000,6.06,6.26,6.06,6.19,88438,0
+DAKT.US,D,20210727,000000,6.14,6.1547,6,6.08,49035,0
+DAKT.US,D,20210728,000000,6.07,6.19,6.01,6.1,80650,0
+DAKT.US,D,20210729,000000,6.14,6.21,6.09,6.16,68121,0
+DAKT.US,D,20210730,000000,6.12,6.19,6.1,6.11,63852,0
+DAKT.US,D,20210802,000000,6.18,6.24,6.07,6.1,104695,0
+DAKT.US,D,20210803,000000,6.12,6.17,6.05,6.11,113851,0
+DAKT.US,D,20210804,000000,6.05,6.1,6,6.03,99966,0
+DAKT.US,D,20210805,000000,6.03,6.1364,6.03,6.06,47651,0
+DAKT.US,D,20210806,000000,6.07,6.13,5.8,5.98,304713,0
+DAKT.US,D,20210809,000000,5.99,6.02,5.9,5.96,73904,0
+DAKT.US,D,20210810,000000,5.95,6.24,5.9101,6.1,168248,0
+DAKT.US,D,20210811,000000,6.13,6.28,5.985,6.25,120123,0
+DAKT.US,D,20210812,000000,6.28,6.28,6.12,6.17,73204,0
+DAKT.US,D,20210813,000000,6.19,6.1994,6.04,6.04,161041,0
+DAKT.US,D,20210816,000000,6.04,6.17,6.01,6.05,63609,0
+DAKT.US,D,20210817,000000,6.2618,6.2618,5.84,5.93,70598,0
+DAKT.US,D,20210818,000000,5.91,6.06,5.9,5.9,74178,0
+DAKT.US,D,20210819,000000,5.83,5.89,5.76,5.85,109931,0
+DAKT.US,D,20210820,000000,5.8,6.02,5.8,5.94,84506,0
+DAKT.US,D,20210823,000000,6.02,6.06,5.95,6.05,58507,0
+DAKT.US,D,20210824,000000,6.04,6.1,6.01,6.03,53837,0
+DAKT.US,D,20210825,000000,6.06,6.13,5.98,5.98,82011,0
+DAKT.US,D,20210826,000000,5.95,6.08,5.91,6.03,104215,0
+DAKT.US,D,20210827,000000,6.03,6.31,6.02,6.28,134411,0
+DAKT.US,D,20210830,000000,6.32,6.32,6.03,6.09,90519,0
+DAKT.US,D,20210831,000000,6.08,6.2641,6.08,6.09,64665,0
+DAKT.US,D,20210901,000000,6.04,6.08,5.73,5.82,180064,0
+DAKT.US,D,20210902,000000,5.82,5.82,5.64,5.66,376973,0
+DAKT.US,D,20210903,000000,5.64,5.75,5.62,5.63,123497,0
+DAKT.US,D,20210907,000000,5.63,5.72,5.53,5.68,151559,0
+DAKT.US,D,20210908,000000,5.65,5.65,5.545,5.63,114097,0
+DAKT.US,D,20210909,000000,5.59,5.62,5.53,5.54,121819,0
+DAKT.US,D,20210910,000000,5.56,5.59,5.535,5.55,78339,0
+DAKT.US,D,20210913,000000,5.56,5.71,5.5,5.51,106651,0
+DAKT.US,D,20210914,000000,5.54,5.5767,5.5,5.55,100331,0
+DAKT.US,D,20210915,000000,5.52,5.6486,5.46,5.63,176247,0
+DAKT.US,D,20210916,000000,5.61,5.61,5.45,5.47,86060,0
+DAKT.US,D,20210917,000000,5.49,5.49,5.33,5.4,659516,0
+DAKT.US,D,20210920,000000,5.3,5.54,5.22,5.43,282441,0
+DAKT.US,D,20210921,000000,5.45,5.46,5.27,5.28,135286,0
+DAKT.US,D,20210922,000000,5.32,5.57,5.31,5.44,107183,0
+DAKT.US,D,20210923,000000,5.45,5.56,5.43,5.48,94192,0
+DAKT.US,D,20210924,000000,5.45,5.61,5.41,5.59,99243,0
+DAKT.US,D,20210927,000000,5.59,5.73,5.58,5.6,183488,0
+DAKT.US,D,20210928,000000,5.59,5.645,5.52,5.56,106560,0
+DAKT.US,D,20210929,000000,5.6,5.64,5.48,5.52,120452,0
+DAKT.US,D,20210930,000000,5.55,5.57,5.43,5.43,71731,0
+DAKT.US,D,20211001,000000,5.45,5.59,5.37,5.53,143327,0
+DAKT.US,D,20211004,000000,5.55,5.55,5.42,5.49,86061,0
+DAKT.US,D,20211005,000000,5.49,5.67,5.403,5.55,118950,0
+DAKT.US,D,20211006,000000,5.48,5.54,5.4,5.48,65812,0
+DAKT.US,D,20211007,000000,5.49,5.68,5.49,5.66,122847,0
+DAKT.US,D,20211008,000000,5.67,5.72,5.52,5.66,81560,0
+DAKT.US,D,20211011,000000,5.68,5.74,5.55,5.57,36446,0
+DAKT.US,D,20211012,000000,5.57,5.58,5.46,5.52,60125,0
+DAKT.US,D,20211013,000000,5.51,5.53,5.43,5.47,66615,0
+DAKT.US,D,20211014,000000,5.52,5.6,5.47,5.49,98561,0
+DAKT.US,D,20211015,000000,5.56,5.56,5.42,5.45,117843,0
+DAKT.US,D,20211018,000000,5.46,5.54,5.44,5.48,71228,0
+DAKT.US,D,20211019,000000,5.49,5.58,5.43,5.53,69365,0
+DAKT.US,D,20211020,000000,5.54,5.58,5.49,5.56,29021,0
+DAKT.US,D,20211021,000000,5.56,5.59,5.43,5.48,102412,0
+DAKT.US,D,20211022,000000,5.45,5.59,5.44,5.54,58469,0
+DAKT.US,D,20211025,000000,5.54,5.6,5.48,5.58,84793,0
+DAKT.US,D,20211026,000000,5.6,5.69,5.5355,5.65,81605,0
+DAKT.US,D,20211027,000000,5.62,5.67,5.4301,5.62,86101,0
+DAKT.US,D,20211028,000000,5.62,5.7,5.6,5.66,102404,0
+DAKT.US,D,20211029,000000,5.64,5.675,5.54,5.55,77546,0
+DAKT.US,D,20211101,000000,5.55,5.68,5.48,5.58,96768,0
+DAKT.US,D,20211102,000000,5.57,5.65,5.44,5.5,197623,0
+DAKT.US,D,20211103,000000,5.47,5.8,5.47,5.7,232954,0
+DAKT.US,D,20211104,000000,5.72,5.85,5.62,5.71,132411,0
+DAKT.US,D,20211105,000000,5.75,5.95,5.75,5.92,91322,0
+DAKT.US,D,20211108,000000,5.93,6,5.8,5.97,123968,0
+DAKT.US,D,20211109,000000,6,6,5.8,5.89,112734,0
+DAKT.US,D,20211110,000000,5.08,5.25,5,5.115,2033360,0
+DAKT.US,D,20211111,000000,5.13,5.27,5.13,5.17,563040,0
+DAKT.US,D,20211112,000000,5.17,5.25,5.09,5.13,733404,0
+DAKT.US,D,20211115,000000,5.17,5.35,5.085,5.21,8133356,0
+DAKT.US,D,20211116,000000,5.26,5.32,5.1,5.1,692258,0
+DAKT.US,D,20211117,000000,5.11,5.18,4.98,5.02,761122,0
+DAKT.US,D,20211118,000000,5.04,5.04,4.92,4.93,391545,0
+DAKT.US,D,20211119,000000,4.91,5.0701,4.91,4.99,400597,0
+DAKT.US,D,20211122,000000,4.99,5.08,4.96,4.99,316552,0
+DAKT.US,D,20211123,000000,4.99,5.05,4.9,4.93,321879,0
+DAKT.US,D,20211124,000000,4.91,5.03,4.91,4.97,227645,0
+DAKT.US,D,20211126,000000,4.8,4.85,4.68,4.77,220703,0
+DAKT.US,D,20211129,000000,4.92,5.06,4.77,4.82,424823,0
+DAKT.US,D,20211130,000000,4.82,5.01,4.77,4.88,395594,0
+DAKT.US,D,20211201,000000,5.03,5.03,4.69,4.69,457077,0
+DAKT.US,D,20211202,000000,4.71,4.82,4.65,4.74,305391,0
+DAKT.US,D,20211203,000000,4.77,4.7838,4.56,4.56,441487,0
+DAKT.US,D,20211206,000000,4.55,4.9,4.55,4.8,689674,0
+DAKT.US,D,20211207,000000,4.87,5.02,4.8559,4.95,396499,0
+DAKT.US,D,20211208,000000,4.91,5.2299,4.87,5.16,682975,0
+DAKT.US,D,20211209,000000,5.17,5.375,5.125,5.3,351299,0
+DAKT.US,D,20211210,000000,5.3,5.35,5.175,5.3,289595,0
+DAKT.US,D,20211213,000000,5.29,5.38,5.18,5.2,232505,0
+DAKT.US,D,20211214,000000,5.19,5.24,5.1,5.11,239302,0
+DAKT.US,D,20211215,000000,5.08,5.15,5.01,5.03,363925,0
+DAKT.US,D,20211216,000000,5.065,5.1,4.97,4.97,241548,0
+DAKT.US,D,20211217,000000,4.97,5.11,4.92,4.97,362219,0
+DAKT.US,D,20211220,000000,4.88,5.01,4.8321,4.97,266580,0
+DAKT.US,D,20211221,000000,4.98,5.05,4.9508,4.99,223280,0
+DAKT.US,D,20211222,000000,4.99,5.015,4.93,5,216584,0
+DAKT.US,D,20211223,000000,4.99,5.14,4.99,5.08,180566,0
+DAKT.US,D,20211227,000000,5.06,5.07,4.99,5.07,249897,0
+DAKT.US,D,20211228,000000,5.04,5.065,4.95,5.04,431344,0
+DAKT.US,D,20211229,000000,5.04,5.09,4.985,5.02,243487,0
+DAKT.US,D,20211230,000000,5,5.075,4.96,4.99,214071,0
+DAKT.US,D,20211231,000000,4.95,5.05,4.95,5.05,288850,0
+DAKT.US,D,20220103,000000,5.08,5.32,4.98,5.28,446287,0
+DAKT.US,D,20220104,000000,5.29,5.38,5.13,5.27,246648,0
+DAKT.US,D,20220105,000000,5.26,5.37,5.23,5.25,205042,0
+DAKT.US,D,20220106,000000,5.28,5.365,5.185,5.27,194507,0
+DAKT.US,D,20220107,000000,5.28,5.3,5.145,5.15,138002,0
+DAKT.US,D,20220110,000000,5.13,5.16,5.02,5.1,107859,0
+DAKT.US,D,20220111,000000,5.08,5.12,5.01,5.02,181007,0
+DAKT.US,D,20220112,000000,5.07,5.13,4.99,5.07,223961,0
+DAKT.US,D,20220113,000000,5.08,5.19,5.0346,5.15,311502,0
+DAKT.US,D,20220114,000000,5.15,5.18,5.1,5.15,279611,0
+DAKT.US,D,20220118,000000,5.11,5.11,4.94,4.94,225406,0
+DAKT.US,D,20220119,000000,4.99,4.99,4.77,4.77,250174,0
+DAKT.US,D,20220120,000000,4.7448,4.855,4.72,4.74,190385,0
+DAKT.US,D,20220121,000000,4.79,4.845,4.69,4.8,294873,0
+DAKT.US,D,20220124,000000,4.76,4.83,4.58,4.79,404353,0
+DAKT.US,D,20220125,000000,4.73,4.88,4.62,4.82,289813,0
+DAKT.US,D,20220126,000000,4.9,4.935,4.74,4.78,289371,0
+DAKT.US,D,20220127,000000,4.83,4.87,4.755,4.79,302138,0
+DAKT.US,D,20220128,000000,4.77,4.94,4.69,4.92,278237,0
+DAKT.US,D,20220131,000000,4.885,4.91,4.84,4.9,117192,0
+DAKT.US,D,20220201,000000,4.88,4.9,4.75,4.81,139814,0
+DAKT.US,D,20220202,000000,4.83,4.83,4.71,4.72,140420,0
+DAKT.US,D,20220203,000000,4.69,4.75,4.68,4.71,144753,0
+DAKT.US,D,20220204,000000,4.68,4.725,4.62,4.68,173352,0
+DAKT.US,D,20220207,000000,4.68,4.74,4.66,4.67,123546,0
+DAKT.US,D,20220208,000000,4.65,4.82,4.65,4.78,188287,0
+DAKT.US,D,20220209,000000,4.78,4.82,4.71,4.77,155014,0
+DAKT.US,D,20220210,000000,4.69,4.82,4.64,4.71,155854,0
+DAKT.US,D,20220211,000000,4.68,4.75,4.655,4.67,120250,0
+DAKT.US,D,20220214,000000,4.65,4.8058,4.63,4.68,202181,0
+DAKT.US,D,20220215,000000,4.74,4.79,4.67,4.73,153546,0
+DAKT.US,D,20220216,000000,4.69,4.74,4.68,4.7,89497,0
+DAKT.US,D,20220217,000000,4.7,4.73,4.58,4.6,210050,0
+DAKT.US,D,20220218,000000,4.57,4.705,4.57,4.65,140337,0
+DAKT.US,D,20220222,000000,4.62,4.65,4.555,4.6,223230,0
+DAKT.US,D,20220223,000000,4.61,4.67,4.53,4.53,164511,0
+DAKT.US,D,20220224,000000,4.5,4.57,4.42,4.56,231694,0
+DAKT.US,D,20220225,000000,4.57,4.64,4.53,4.63,104968,0
+DAKT.US,D,20220228,000000,4.58,4.7,4.56,4.61,188964,0
+DAKT.US,D,20220301,000000,4.62,4.6599,4.47,4.52,181883,0
+DAKT.US,D,20220302,000000,4.56,4.62,4.52,4.57,110113,0
+DAKT.US,D,20220303,000000,4.58,4.58,4.48,4.52,162228,0
+DAKT.US,D,20220304,000000,4.52,4.52,4.4502,4.47,128774,0
+DAKT.US,D,20220307,000000,4.49,4.755,4.435,4.72,331992,0
+DAKT.US,D,20220308,000000,4.71,4.73,4.5,4.5,170056,0
+DAKT.US,D,20220309,000000,4.55,4.59,4.5,4.51,137432,0
+DAKT.US,D,20220310,000000,4.46,4.48,4.42,4.45,182558,0
+DAKT.US,D,20220311,000000,4.48,4.49,4.17,4.17,335847,0
+DAKT.US,D,20220314,000000,4.16,4.16,3.855,3.89,424825,0
+DAKT.US,D,20220315,000000,3.86,3.98,3.78,3.93,430567,0
+DAKT.US,D,20220316,000000,3.94,4.15,3.94,4.06,356867,0
+DAKT.US,D,20220317,000000,4.03,4.115,3.925,4.03,327154,0
+DAKT.US,D,20220318,000000,4.04,4.17,4.04,4.1,313339,0
+DAKT.US,D,20220321,000000,4.08,4.12,4.02,4.08,233411,0
+DAKT.US,D,20220322,000000,4.1,4.12,4.01,4.03,180663,0
+DAKT.US,D,20220323,000000,4,4.03,3.92,3.92,207837,0
+DAKT.US,D,20220324,000000,3.92,3.97,3.91,3.92,173842,0
+DAKT.US,D,20220325,000000,3.93,3.94,3.89,3.91,193113,0
+DAKT.US,D,20220328,000000,3.88,3.885,3.82,3.86,227162,0
+DAKT.US,D,20220329,000000,3.91,4.02,3.91,3.99,234793,0
+DAKT.US,D,20220330,000000,3.99,4,3.85,3.87,220100,0
+DAKT.US,D,20220331,000000,3.85,3.91,3.81,3.84,272397,0
+DAKT.US,D,20220401,000000,3.84,3.87,3.8,3.84,190126,0
+DAKT.US,D,20220404,000000,3.88,3.945,3.84,3.86,319342,0
+DAKT.US,D,20220405,000000,3.88,3.89,3.75,3.76,209873,0
+DAKT.US,D,20220406,000000,3.79,3.79,3.68,3.68,241656,0
+DAKT.US,D,20220407,000000,3.67,3.79,3.67,3.76,392642,0
+DAKT.US,D,20220408,000000,3.77,3.85,3.73,3.79,247565,0
+DAKT.US,D,20220411,000000,3.8,3.845,3.65,3.67,312352,0
+DAKT.US,D,20220412,000000,3.74,3.74,3.63,3.64,266685,0
+DAKT.US,D,20220413,000000,3.65,3.69,3.635,3.66,166699,0
+DAKT.US,D,20220414,000000,3.66,3.72,3.63,3.65,172642,0
+DAKT.US,D,20220418,000000,3.62,3.68,3.57,3.59,284551,0
+DAKT.US,D,20220419,000000,3.61,3.66,3.6,3.63,178108,0
+DAKT.US,D,20220420,000000,3.66,3.7,3.6,3.62,234038,0
+DAKT.US,D,20220421,000000,3.62,3.67,3.62,3.65,241697,0
+DAKT.US,D,20220422,000000,3.7,3.725,3.65,3.65,179947,0
+DAKT.US,D,20220425,000000,3.65,3.67,3.6,3.6,210838,0
+DAKT.US,D,20220426,000000,3.59,3.62,3.46,3.46,312326,0
+DAKT.US,D,20220427,000000,3.49,3.53,3.4,3.41,218067,0
+DAKT.US,D,20220428,000000,3.43,3.43,3.32,3.35,293010,0
+DAKT.US,D,20220429,000000,3.35,3.43,3.33,3.35,257149,0
+DAKT.US,D,20220502,000000,3.37,3.38,3.31,3.32,236704,0
+DAKT.US,D,20220503,000000,3.33,3.34,3.26,3.3,220638,0
+DAKT.US,D,20220504,000000,3.29,3.44,3.27,3.44,223325,0
+DAKT.US,D,20220505,000000,3.39,3.44,3.29,3.31,172353,0
+DAKT.US,D,20220506,000000,3.3,3.31,3.25,3.27,163691,0
+DAKT.US,D,20220509,000000,3.22,3.25,3.19,3.23,225257,0
+DAKT.US,D,20220510,000000,3.24,3.36,3.205,3.32,285292,0
+DAKT.US,D,20220511,000000,3.35,3.4,3.18,3.19,217681,0
+DAKT.US,D,20220512,000000,3.16,3.24,3.14,3.23,227176,0
+DAKT.US,D,20220513,000000,3.24,3.26,3.16,3.19,189752,0
+DAKT.US,D,20220516,000000,3.17,3.23,3.15,3.19,129215,0
+DAKT.US,D,20220517,000000,3.23,3.39,3.2,3.38,242685,0
+DAKT.US,D,20220518,000000,3.33,3.37,3.25,3.28,298591,0
+DAKT.US,D,20220519,000000,3.27,3.3,3.16,3.18,201726,0
+DAKT.US,D,20220520,000000,3.21,3.25,3.11,3.16,238017,0
+DAKT.US,D,20220523,000000,3.16,3.25,3.13,3.16,97976,0
+DAKT.US,D,20220524,000000,3.15,3.18,3.09,3.16,163355,0
+DAKT.US,D,20220525,000000,3.12,3.23,3.115,3.21,110212,0
+DAKT.US,D,20220526,000000,3.24,3.355,3.185,3.34,163467,0
+DAKT.US,D,20220527,000000,3.33,3.435,3.32,3.41,126387,0
+DAKT.US,D,20220531,000000,3.42,3.42,3.33,3.34,96891,0
+DAKT.US,D,20220601,000000,3.29,3.32,3.19,3.21,200574,0
+DAKT.US,D,20220602,000000,3.24,3.36,3.24,3.35,165210,0
+DAKT.US,D,20220603,000000,3.31,3.34,3.27,3.29,145316,0
+DAKT.US,D,20220606,000000,3.28,3.385,3.22,3.36,227091,0
+DAKT.US,D,20220607,000000,3.33,3.57,3.325,3.53,321704,0
+DAKT.US,D,20220608,000000,3.61,3.61,3.39,3.53,226910,0
+DAKT.US,D,20220609,000000,3.54,3.575,3.35,3.36,238901,0
+DAKT.US,D,20220610,000000,3.3,3.3,3.05,3.07,328984,0
+DAKT.US,D,20220613,000000,3.03,3.069,2.95,3.05,362959,0
+DAKT.US,D,20220614,000000,3.05,3.05,2.88,2.95,398686,0
+DAKT.US,D,20220615,000000,2.95,3.08,2.94,3.03,324737,0
+DAKT.US,D,20220616,000000,3.01,3.01,2.83,2.88,318418,0
+DAKT.US,D,20220617,000000,2.88,3.01,2.87,2.99,298386,0
+DAKT.US,D,20220621,000000,3.05,3.06,2.96,2.96,342004,0
+DAKT.US,D,20220622,000000,2.9,3.07,2.9,3.03,341284,0
+DAKT.US,D,20220623,000000,3.02,3.07,2.96,3.06,383025,0
+DAKT.US,D,20220624,000000,3.11,3.38,3.03,3.1,5493427,0
+DAKT.US,D,20220627,000000,3.1,3.225,3.05,3.15,230879,0
+DAKT.US,D,20220628,000000,3.15,3.215,3.1,3.1,159300,0
+DAKT.US,D,20220629,000000,3.12,3.14,3.07,3.08,211660,0
+DAKT.US,D,20220630,000000,3.06,3.075,2.96,3.01,211195,0
+DAKT.US,D,20220701,000000,2.98,3.0301,2.89,2.91,166834,0
+DAKT.US,D,20220705,000000,2.89,2.96,2.82,2.9,336393,0
+DAKT.US,D,20220706,000000,2.9,2.93,2.82,2.83,133183,0
+DAKT.US,D,20220707,000000,2.82,3.04,2.82,3.01,321515,0
+DAKT.US,D,20220708,000000,3.02,3.04,2.97,3.01,209965,0
+DAKT.US,D,20220711,000000,3,3.14,2.98,3.13,268907,0
+DAKT.US,D,20220712,000000,3.1,3.22,3.1,3.18,207556,0
+DAKT.US,D,20220713,000000,3.16,3.27,3.11,3.23,315102,0
+DAKT.US,D,20220714,000000,3.24,3.26,3.165,3.23,259364,0
+DAKT.US,D,20220715,000000,3.23,3.27,3.195,3.25,180034,0
+DAKT.US,D,20220718,000000,3.3,3.35,3.235,3.27,310445,0
+DAKT.US,D,20220719,000000,3.31,3.43,3.31,3.39,144953,0
+DAKT.US,D,20220720,000000,3.4,3.56,3.38,3.55,278268,0
+DAKT.US,D,20220721,000000,3.53,3.59,3.52,3.57,216348,0
+DAKT.US,D,20220722,000000,3.56,3.56,3.46,3.5,198914,0
+DAKT.US,D,20220725,000000,3.54,3.54,3.43,3.49,176621,0
+DAKT.US,D,20220726,000000,3.48,3.64,3.44,3.64,293781,0
+DAKT.US,D,20220727,000000,3.45,3.71,3.45,3.71,191290,0
+DAKT.US,D,20220728,000000,3.72,3.78,3.68,3.75,183757,0
+DAKT.US,D,20220729,000000,3.74,3.8075,3.72,3.78,195974,0
+DAKT.US,D,20220801,000000,3.75,3.85,3.68,3.78,198039,0
+DAKT.US,D,20220802,000000,3.77,3.84,3.72,3.75,134300,0
+DAKT.US,D,20220803,000000,3.8,3.91,3.745,3.89,383950,0
+DAKT.US,D,20220804,000000,3.86,3.9,3.81,3.85,140807,0
+DAKT.US,D,20220805,000000,3.84,3.87,3.8,3.86,135699,0
+DAKT.US,D,20220808,000000,3.86,3.92,3.815,3.86,120081,0
+DAKT.US,D,20220809,000000,3.82,3.865,3.8,3.85,246464,0
+DAKT.US,D,20220810,000000,3.9,3.98,3.9,3.96,119445,0
+DAKT.US,D,20220811,000000,3.96,4.04,3.95,4.04,140903,0
+DAKT.US,D,20220812,000000,4.04,4.08,4.02,4.07,118714,0
+DAKT.US,D,20220815,000000,4.1,4.22,4.04,4.22,208346,0
+DAKT.US,D,20220816,000000,4.17,4.285,4.17,4.26,145762,0
+DAKT.US,D,20220817,000000,4.25,4.29,4.16,4.28,149423,0
+DAKT.US,D,20220818,000000,4.27,4.32,4.23,4.29,142348,0
+DAKT.US,D,20220819,000000,4.25,4.25,4.185,4.21,82959,0
+DAKT.US,D,20220822,000000,4.17,4.17,4.08,4.14,117883,0
+DAKT.US,D,20220823,000000,4.15,4.22,4.1101,4.21,186758,0
+DAKT.US,D,20220824,000000,4.2,4.26,4.18,4.23,57902,0
+DAKT.US,D,20220825,000000,4.22,4.28,4.2,4.27,112180,0
+DAKT.US,D,20220826,000000,4.29,4.29,4.235,4.27,77129,0
+DAKT.US,D,20220829,000000,4.22,4.315,4.205,4.22,103002,0
+DAKT.US,D,20220830,000000,4.25,4.26,4.08,4.11,107741,0
+DAKT.US,D,20220831,000000,4.07,4.07,3.1402,3.2,650190,0
+DAKT.US,D,20220901,000000,3.19,3.25,3.035,3.17,257044,0
+DAKT.US,D,20220902,000000,3.17,3.25,2.93,3.07,378539,0
+DAKT.US,D,20220906,000000,3.1,3.11,2.96,2.98,271323,0
+DAKT.US,D,20220907,000000,2.94,3.06,2.92,3,280240,0
+DAKT.US,D,20220908,000000,2.96,3.05,2.951,3.02,222357,0
+DAKT.US,D,20220909,000000,3,3.075,2.96,3.05,182637,0
+DAKT.US,D,20220912,000000,3.06,3.09,3,3.04,131307,0
+DAKT.US,D,20220913,000000,3.03,3.065,2.97,2.99,150182,0
+DAKT.US,D,20220914,000000,2.98,3,2.91,2.94,252170,0
+DAKT.US,D,20220915,000000,2.92,2.96,2.91,2.93,81779,0
+DAKT.US,D,20220916,000000,2.91,2.9101,2.85,2.89,203429,0
+DAKT.US,D,20220919,000000,2.91,2.97,2.87,2.96,160244,0
+DAKT.US,D,20220920,000000,2.92,2.93,2.88,2.9,106350,0
+DAKT.US,D,20220921,000000,2.95,2.97,2.91,2.92,126451,0
+DAKT.US,D,20220922,000000,2.94,2.94,2.86,2.89,111681,0
+DAKT.US,D,20220923,000000,2.84,2.87,2.81,2.81,90355,0
+DAKT.US,D,20220926,000000,2.8,2.82,2.65,2.67,181936,0
+DAKT.US,D,20220927,000000,2.74,2.77,2.6799,2.7,125703,0
+DAKT.US,D,20220928,000000,2.72,2.795,2.72,2.76,105949,0
+DAKT.US,D,20220929,000000,2.75,2.75,2.665,2.67,87348,0
+DAKT.US,D,20220930,000000,2.66,2.755,2.66,2.71,161134,0
+DAKT.US,D,20221003,000000,2.74,2.815,2.69,2.79,109876,0
+DAKT.US,D,20221004,000000,2.83,2.885,2.77,2.86,185368,0
+DAKT.US,D,20221005,000000,2.85,2.88,2.78,2.85,84446,0
+DAKT.US,D,20221006,000000,2.85,2.9,2.81,2.86,149802,0
+DAKT.US,D,20221007,000000,2.84,2.845,2.78,2.8,78061,0
+DAKT.US,D,20221010,000000,2.81,2.84,2.75,2.77,64630,0
+DAKT.US,D,20221011,000000,2.75,2.8,2.71,2.71,139008,0
+DAKT.US,D,20221012,000000,2.71,2.8,2.7,2.72,92841,0
+DAKT.US,D,20221013,000000,2.71,2.88,2.67,2.88,117744,0
+DAKT.US,D,20221014,000000,2.87,2.98,2.79,2.97,201033,0
+DAKT.US,D,20221017,000000,3,3.04,2.85,2.88,44765,0
+DAKT.US,D,20221018,000000,2.98,3.015,2.91,2.96,111397,0
+DAKT.US,D,20221019,000000,2.94,2.97,2.89,2.91,64473,0
+DAKT.US,D,20221020,000000,2.88,3.02,2.88,3.02,127302,0
+DAKT.US,D,20221021,000000,3.05,3.105,3.015,3.07,80530,0
+DAKT.US,D,20221024,000000,3.06,3.135,3.03,3.12,59215,0
+DAKT.US,D,20221025,000000,3.13,3.29,3.13,3.25,118805,0
+DAKT.US,D,20221026,000000,3.28,3.385,3.26,3.33,119645,0
+DAKT.US,D,20221027,000000,3.36,3.38,3.29,3.34,56208,0
+DAKT.US,D,20221028,000000,3.33,3.415,3.33,3.39,69330,0
+DAKT.US,D,20221031,000000,3.35,3.44,3.35,3.42,81190,0
+DAKT.US,D,20221101,000000,3.47,3.47,3.38,3.43,120329,0
+DAKT.US,D,20221102,000000,3.41,3.53,3.38,3.48,91728,0
+DAKT.US,D,20221103,000000,3.41,3.48,3.34,3.42,103365,0
+DAKT.US,D,20221104,000000,3.49,3.6,3.395,3.58,154972,0
+DAKT.US,D,20221107,000000,3.6,3.6,3.435,3.51,81340,0
+DAKT.US,D,20221108,000000,3.5,3.53,3.3367,3.51,74914,0
+DAKT.US,D,20221109,000000,3.46,3.53,3.45,3.5,73331,0
+DAKT.US,D,20221110,000000,3.56,3.61,3.4819,3.6,106030,0
+DAKT.US,D,20221111,000000,3.62,3.7108,3.62,3.66,132559,0
+DAKT.US,D,20221114,000000,3.64,3.685,3.59,3.59,78088,0
+DAKT.US,D,20221115,000000,3.61,3.7,3.56,3.66,114863,0
+DAKT.US,D,20221116,000000,3.66,3.67,3.58,3.65,53900,0
+DAKT.US,D,20221117,000000,3.61,3.66,3.495,3.64,82681,0
+DAKT.US,D,20221118,000000,3.65,3.71,3.59,3.64,92843,0
+DAKT.US,D,20221121,000000,3.63,3.6865,3.55,3.6,58320,0
+DAKT.US,D,20221122,000000,3.64,3.64,3.39,3.47,125098,0
+DAKT.US,D,20221123,000000,3.49,3.56,3.49,3.55,50929,0
+DAKT.US,D,20221125,000000,3.51,3.57,3.51,3.54,19230,0
+DAKT.US,D,20221128,000000,3.51,3.57,3.39,3.41,68804,0
+DAKT.US,D,20221129,000000,3.39,3.415,3.26,3.33,69482,0
+DAKT.US,D,20221130,000000,3.35,3.45,3.3,3.45,66587,0
+DAKT.US,D,20221201,000000,3.46,3.485,3.25,3.42,97478,0
+DAKT.US,D,20221202,000000,3.36,3.515,3.36,3.5,63047,0
+DAKT.US,D,20221205,000000,3.46,3.51,3.31,3.32,67703,0
+DAKT.US,D,20221206,000000,3.33,3.365,3.26,3.32,109854,0
+DAKT.US,D,20221207,000000,2.7,2.81,1.46,2.02,4328945,0
+DAKT.US,D,20221208,000000,2.11,2.1599,1.75,1.75,1408442,0
+DAKT.US,D,20221209,000000,1.81,2.25,1.7,1.98,1478544,0
+DAKT.US,D,20221212,000000,2.39,2.48,2.02,2.36,1374140,0
+DAKT.US,D,20221213,000000,2.53,2.57,2.245,2.29,1691008,0
+DAKT.US,D,20221214,000000,2.37,2.41,2.21,2.35,331317,0
+DAKT.US,D,20221215,000000,2.31,2.48,2.31,2.43,346112,0
+DAKT.US,D,20221216,000000,2.43,2.7,2.43,2.54,561453,0
+DAKT.US,D,20221219,000000,2.65,2.83,2.53,2.74,576104,0
+DAKT.US,D,20221220,000000,2.7,3.24,2.692,2.94,1320393,0
+DAKT.US,D,20221221,000000,3.05,3.05,2.81,2.9,416953,0
+DAKT.US,D,20221222,000000,2.91,2.93,2.805,2.81,249075,0
+DAKT.US,D,20221223,000000,2.81,2.985,2.81,2.97,179262,0
+DAKT.US,D,20221227,000000,2.97,3.02,2.75,2.81,450284,0
+DAKT.US,D,20221228,000000,2.81,2.88,2.65,2.65,328863,0
+DAKT.US,D,20221229,000000,2.64,2.73,2.64,2.66,154804,0
+DAKT.US,D,20221230,000000,2.6,2.9,2.6,2.82,395579,0
+DAKT.US,D,20230103,000000,2.86,3.07,2.86,2.92,211813,0
+DAKT.US,D,20230104,000000,2.93,3.04,2.875,2.93,163625,0
+DAKT.US,D,20230105,000000,2.93,2.93,2.76,2.76,188123,0
+DAKT.US,D,20230106,000000,2.77,3.02,2.76,2.91,270568,0
+DAKT.US,D,20230109,000000,2.87,3.14,2.81,2.99,275953,0
+DAKT.US,D,20230110,000000,2.98,3.18,2.95,3.12,209497,0
+DAKT.US,D,20230111,000000,3.12,3.245,3.105,3.13,194069,0
+DAKT.US,D,20230112,000000,3.1,3.205,3.065,3.16,133941,0
+DAKT.US,D,20230113,000000,3.14,3.265,3.11,3.21,211525,0
+DAKT.US,D,20230117,000000,3.21,3.29,3.14,3.24,185794,0
+DAKT.US,D,20230118,000000,3.26,3.33,3.17,3.21,123876,0
+DAKT.US,D,20230119,000000,3.16,3.2,2.91,3.02,278640,0
+DAKT.US,D,20230120,000000,3.03,3.22,2.96,3.2,1267648,0
+DAKT.US,D,20230123,000000,3.22,3.4801,3.18,3.35,269997,0
+DAKT.US,D,20230124,000000,3.32,3.455,3.315,3.33,123723,0
+DAKT.US,D,20230125,000000,3.31,3.375,3.27,3.3,142839,0
+DAKT.US,D,20230126,000000,3.36,3.62,3.306,3.62,259603,0
+DAKT.US,D,20230127,000000,3.6,3.72,3.565,3.7,282225,0
+DAKT.US,D,20230130,000000,3.69,4.0801,3.63,4.01,1075591,0
+DAKT.US,D,20230131,000000,4.03,4.1866,3.975,4.17,398590,0
+DAKT.US,D,20230201,000000,4.15,4.265,4.0818,4.19,379908,0
+DAKT.US,D,20230202,000000,4.2,4.31,4.035,4.14,231553,0
+DAKT.US,D,20230203,000000,4.13,4.37,4.09,4.1,256837,0
+DAKT.US,D,20230206,000000,4.07,4.11,3.895,4.03,192859,0
+DAKT.US,D,20230207,000000,4.01,4.125,3.955,4.05,149408,0
+DAKT.US,D,20230208,000000,4.05,4.091,3.975,4.04,143839,0
+DAKT.US,D,20230209,000000,4.03,4.12,3.85,3.89,147342,0
+DAKT.US,D,20230210,000000,3.84,3.98,3.8,3.94,114895,0
+DAKT.US,D,20230213,000000,3.91,4.145,3.8936,4.11,132437,0
+DAKT.US,D,20230214,000000,4.05,4.19,4.05,4.1,103249,0
+DAKT.US,D,20230215,000000,4.06,4.25,4.06,4.18,88855,0
+DAKT.US,D,20230216,000000,4.12,4.18,4.09,4.11,77418,0
+DAKT.US,D,20230217,000000,4.09,4.12,4.03,4.06,44470,0
+DAKT.US,D,20230221,000000,4.01,4.09,3.96,3.96,100180,0
+DAKT.US,D,20230222,000000,3.98,4.05,3.935,4.03,93956,0
+DAKT.US,D,20230223,000000,4.03,4.1504,4.02,4.12,137025,0
+DAKT.US,D,20230224,000000,4.04,4.07,3.955,4.01,92565,0
+DAKT.US,D,20230227,000000,4.04,4.06,4,4.05,89581,0
+DAKT.US,D,20230228,000000,4.08,4.14,3.995,4.06,69917,0
+DAKT.US,D,20230301,000000,4.06,4.1207,4.05,4.06,108225,0
+DAKT.US,D,20230302,000000,4.02,4.096,3.985,4.04,179159,0
+DAKT.US,D,20230303,000000,4.07,4.26,4.02,4.2,167236,0
+DAKT.US,D,20230306,000000,4.24,4.24,4.0837,4.09,82624,0
+DAKT.US,D,20230307,000000,4.06,4.11,3.925,4,208855,0
+DAKT.US,D,20230308,000000,4.15,4.55,3.9,4.42,309268,0
+DAKT.US,D,20230309,000000,4.47,4.54,4.26,4.47,437494,0
+DAKT.US,D,20230310,000000,4.53,4.71,4.31,4.65,497183,0
+DAKT.US,D,20230313,000000,4.58,4.61,4.4,4.54,280007,0
+DAKT.US,D,20230314,000000,4.6,4.7,4.51,4.63,435874,0
+DAKT.US,D,20230315,000000,4.57,4.85,4.51,4.83,580008,0
+DAKT.US,D,20230316,000000,4.88,4.93,4.61,4.8,327200,0
+DAKT.US,D,20230317,000000,4.8,4.93,4.72,4.86,277818,0
+DAKT.US,D,20230320,000000,4.95,5,4.8496,4.91,211158,0
+DAKT.US,D,20230321,000000,4.99,5.29,4.88,5.29,704619,0
+DAKT.US,D,20230322,000000,5.25,5.34,5.15,5.28,397679,0
+DAKT.US,D,20230323,000000,5.3,5.36,5.07,5.13,443292,0
+DAKT.US,D,20230324,000000,5.1,5.31,5,5.3,241354,0
+DAKT.US,D,20230327,000000,5.34,5.35,5.17,5.31,257157,0
+DAKT.US,D,20230328,000000,5.31,5.35,5.22,5.32,217871,0
+DAKT.US,D,20230329,000000,5.35,5.6,5.34,5.38,341255,0
+DAKT.US,D,20230330,000000,5.41,5.56,5.4,5.54,245139,0
+DAKT.US,D,20230331,000000,5.53,5.7,5.52,5.67,742394,0
+DAKT.US,D,20230403,000000,5.67,5.76,5.56,5.59,258717,0
+DAKT.US,D,20230404,000000,5.6,5.63,5.47,5.49,163922,0
+DAKT.US,D,20230405,000000,5.42,5.49,5.26,5.29,253829,0
+DAKT.US,D,20230406,000000,5.29,5.42,5.21,5.32,174783,0
+DAKT.US,D,20230410,000000,5.26,5.75,5.26,5.7,452844,0
+DAKT.US,D,20230411,000000,5.75,5.79,5.6292,5.73,233037,0
+DAKT.US,D,20230412,000000,5.73,5.87,5.725,5.75,179841,0
+DAKT.US,D,20230413,000000,5.75,5.78,5.47,5.63,186589,0
+DAKT.US,D,20230414,000000,5.64,5.68,5.57,5.66,111928,0
+DAKT.US,D,20230417,000000,5.66,5.83,5.6131,5.8,174645,0
+DAKT.US,D,20230418,000000,5.85,5.85,5.59,5.66,119344,0
+DAKT.US,D,20230419,000000,5.61,5.66,5.48,5.58,139373,0
+DAKT.US,D,20230420,000000,5.52,5.69,5.52,5.55,142216,0
+DAKT.US,D,20230421,000000,5.5,5.71,5.29,5.45,166086,0
+DAKT.US,D,20230424,000000,5.48,5.49,5.31,5.41,177660,0
+DAKT.US,D,20230425,000000,5.32,5.3421,5.0996,5.11,279727,0
+DAKT.US,D,20230426,000000,5.11,5.225,4.87,4.9,321823,0
+DAKT.US,D,20230427,000000,4.89,4.9,4.66,4.82,253925,0
+DAKT.US,D,20230428,000000,4.81,4.93,4.77,4.81,168007,0
+DAKT.US,D,20230501,000000,4.79,4.92,4.71,4.77,150178,0
+DAKT.US,D,20230502,000000,4.75,4.86,4.7,4.81,96000,0
+DAKT.US,D,20230503,000000,4.81,4.945,4.73,4.86,99607,0
+DAKT.US,D,20230504,000000,4.82,4.95,4.735,4.9,132442,0
+DAKT.US,D,20230505,000000,4.9,5.04,4.9,5.04,285994,0
+DAKT.US,D,20230508,000000,5.04,5.31,4.894,5.09,246369,0
+DAKT.US,D,20230509,000000,5.15,5.15,4.9995,5.11,113252,0
+DAKT.US,D,20230510,000000,5.14,5.17,5.06,5.13,63435,0
+DAKT.US,D,20230511,000000,5.1,5.19,5.07,5.1,144493,0
+DAKT.US,D,20230512,000000,5.13,5.58,5.13,5.41,401378,0
+DAKT.US,D,20230515,000000,5.38,5.55,5.28,5.46,277242,0
+DAKT.US,D,20230516,000000,5.49,5.57,5.33,5.53,156393,0
+DAKT.US,D,20230517,000000,5.51,6,5.51,5.99,412648,0
+DAKT.US,D,20230518,000000,5.95,5.99,5.804,5.89,284104,0
+DAKT.US,D,20230519,000000,5.94,5.95,5.83,5.89,153615,0
+DAKT.US,D,20230522,000000,5.89,5.97,5.71,5.88,228651,0
+DAKT.US,D,20230523,000000,5.85,6.2717,5.8013,5.94,392357,0
+DAKT.US,D,20230524,000000,5.89,6.12,5.84,6.08,178453,0
+DAKT.US,D,20230525,000000,6.08,6.24,5.97,6.11,166545,0
+DAKT.US,D,20230526,000000,6.14,6.49,6.1314,6.43,291844,0
+DAKT.US,D,20230530,000000,6.46,6.75,6.33,6.37,352958,0
+DAKT.US,D,20230531,000000,6.29,6.34,6,6.29,278684,0
+DAKT.US,D,20230601,000000,6.36,6.55,6.2,6.49,421987,0
+DAKT.US,D,20230602,000000,6.49,6.515,6.36,6.41,298871,0
+DAKT.US,D,20230605,000000,6.36,6.63,6.32,6.52,553315,0
+DAKT.US,D,20230606,000000,6.52,6.98,6.5,6.88,785147,0
+DAKT.US,D,20230607,000000,6.93,7.15,6.77,6.84,931160,0
+DAKT.US,D,20230608,000000,6.67,6.96,6.61,6.82,266894,0
+DAKT.US,D,20230609,000000,6.8,7.04,6.8,6.87,265690,0
+DAKT.US,D,20230612,000000,6.85,6.97,6.74,6.83,202637,0
+DAKT.US,D,20230613,000000,6.91,6.91,6.64,6.67,270896,0
+DAKT.US,D,20230614,000000,6.67,6.905,6.6161,6.64,296513,0
+DAKT.US,D,20230615,000000,6.58,6.88,6.53,6.84,264182,0
+DAKT.US,D,20230616,000000,6.85,6.97,6.63,6.73,343516,0
+DAKT.US,D,20230620,000000,6.73,6.83,6.62,6.65,435410,0
+DAKT.US,D,20230621,000000,6.74,6.97,6.65,6.95,849384,0
+DAKT.US,D,20230622,000000,6.9,6.98,6.77,6.77,488069,0
+DAKT.US,D,20230623,000000,6.65,6.69,5.94,6.03,4881124,0
+DAKT.US,D,20230626,000000,6.35,6.42,6.04,6.25,528682,0
+DAKT.US,D,20230627,000000,6.25,6.33,6.135,6.18,249421,0
+DAKT.US,D,20230628,000000,6.11,6.26,6,6.25,245862,0
+DAKT.US,D,20230629,000000,6.27,6.495,6.27,6.46,217672,0
+DAKT.US,D,20230630,000000,6.5,6.57,6.37,6.4,206202,0
+DAKT.US,D,20230703,000000,6.4,6.48,6.32,6.4,85864,0
+DAKT.US,D,20230705,000000,6.45,6.5,6.27,6.29,160334,0
+DAKT.US,D,20230706,000000,6.24,6.265,6.0014,6.11,214500,0
+DAKT.US,D,20230707,000000,6.13,6.29,6.0395,6.2,237871,0
+DAKT.US,D,20230710,000000,6.2,6.26,6.11,6.26,119434,0
+DAKT.US,D,20230711,000000,6.26,6.26,5.99,6.11,219648,0
+DAKT.US,D,20230712,000000,7.06,8.65,7.06,7.33,2190732,0
+DAKT.US,D,20230713,000000,7.46,7.51,6.49,6.8,1133243,0
+DAKT.US,D,20230714,000000,6.79,6.97,6.33,6.42,708953,0
+DAKT.US,D,20230717,000000,6.44,6.87,6.44,6.71,702932,0
+DAKT.US,D,20230718,000000,6.7,6.95,6.53,6.6,497347,0
+DAKT.US,D,20230719,000000,6.6896,6.6896,6.5,6.58,318174,0
+DAKT.US,D,20230720,000000,6.58,6.68,6.46,6.62,291787,0
+DAKT.US,D,20230721,000000,6.64,7.025,6.64,6.97,593546,0
+DAKT.US,D,20230724,000000,6.99,7.12,6.68,6.77,354184,0
+DAKT.US,D,20230725,000000,6.83,6.925,6.78,6.86,149053,0
+DAKT.US,D,20230726,000000,6.83,6.91,6.74,6.9,134809,0
+DAKT.US,D,20230727,000000,6.91,7.08,6.91,7.03,238380,0
+DAKT.US,D,20230728,000000,7.07,7.24,7.01,7.02,300000,0
+DAKT.US,D,20230731,000000,7.07,7.2,7.02,7.19,210055,0
+DAKT.US,D,20230801,000000,7.19,7.37,7.1174,7.35,250366,0
+DAKT.US,D,20230802,000000,7.27,7.54,7.27,7.34,261281,0
+DAKT.US,D,20230803,000000,7.32,7.53,7.29,7.49,175515,0
+DAKT.US,D,20230804,000000,7.5,7.7,7.45,7.54,242041,0
+DAKT.US,D,20230807,000000,7.61,7.78,7.45,7.77,294124,0
+DAKT.US,D,20230808,000000,7.78,7.815,7.61,7.78,256481,0
+DAKT.US,D,20230809,000000,7.79,7.9,7.68,7.84,266082,0
+DAKT.US,D,20230810,000000,7.88,7.9869,7.78,7.83,265679,0
+DAKT.US,D,20230811,000000,7.86,8.02,7.81,7.95,345757,0
+DAKT.US,D,20230814,000000,7.97,8.17,7.9,8.11,319442,0
+DAKT.US,D,20230815,000000,8.11,8.32,8.06,8.13,293607,0
+DAKT.US,D,20230816,000000,8.12,8.23,7.88,7.93,309854,0
+DAKT.US,D,20230817,000000,7.94,7.99,7.68,7.84,279539,0
+DAKT.US,D,20230818,000000,7.62,8.075,7.4394,8.04,246946,0
+DAKT.US,D,20230821,000000,8.04,8.145,7.88,8.09,293889,0
+DAKT.US,D,20230822,000000,8.17,8.24,8.09,8.19,224938,0
+DAKT.US,D,20230823,000000,8.11,8.31,8.11,8.2,252718,0
+DAKT.US,D,20230824,000000,8.24,8.29,8.1,8.25,413464,0
+DAKT.US,D,20230825,000000,8.3,8.43,8.1501,8.41,409738,0
+DAKT.US,D,20230828,000000,8.5,8.7,8.34,8.55,430586,0
+DAKT.US,D,20230829,000000,8.53,8.69,8.4097,8.54,369021,0
+DAKT.US,D,20230830,000000,8.44,8.6,8.365,8.46,386748,0
+DAKT.US,D,20230831,000000,8.45,8.55,8.25,8.36,321170,0
+DAKT.US,D,20230901,000000,8.4,8.48,8.07,8.1,321649,0
+DAKT.US,D,20230905,000000,8.09,8.436,7.98,8.38,485130,0
+DAKT.US,D,20230906,000000,9.36,9.97,8.59,8.89,2312839,0
+DAKT.US,D,20230907,000000,9,9.1,8.54,9,709443,0
+DAKT.US,D,20230908,000000,8.99,9.13,8.81,9.06,392008,0
+DAKT.US,D,20230911,000000,9.1,9.85,9.1,9.85,1080903,0
+DAKT.US,D,20230912,000000,9.9,10.27,9.8,9.82,856755,0
+DAKT.US,D,20230913,000000,9.85,9.85,9.11,9.38,650937,0
+DAKT.US,D,20230914,000000,9.49,9.69,9.16,9.3,397060,0
+DAKT.US,D,20230915,000000,9.3,9.4,8.7,8.92,902828,0
+DAKT.US,D,20230918,000000,9.015,9.21,8.91,9.03,396404,0
+DAKT.US,D,20230919,000000,9.03,9.145,8.88,9.08,246308,0
+DAKT.US,D,20230920,000000,9.12,9.28,8.94,8.97,289395,0
+DAKT.US,D,20230921,000000,8.82,8.97,8.64,8.95,328801,0
+DAKT.US,D,20230922,000000,9,9.125,8.81,8.83,319641,0
+DAKT.US,D,20230925,000000,8.75,8.94,8.6,8.92,264475,0
+DAKT.US,D,20230926,000000,8.75,8.9204,8.72,8.75,284551,0
+DAKT.US,D,20230927,000000,8.79,9.2478,8.79,9.06,741577,0
+DAKT.US,D,20230928,000000,9.08,9.42,8.99,9.09,526822,0
+DAKT.US,D,20230929,000000,9.15,9.2,8.88,8.92,425206,0
+DAKT.US,D,20231002,000000,8.97,9.15,8.905,8.92,536104,0
+DAKT.US,D,20231003,000000,8.9,8.9,8.61,8.68,437149,0
+DAKT.US,D,20231004,000000,8.78,8.93,8.735,8.86,516453,0
+DAKT.US,D,20231005,000000,8.82,8.88,8.65,8.84,372580,0
+DAKT.US,D,20231006,000000,8.82,9.39,8.8051,9.16,427133,0
+DAKT.US,D,20231009,000000,9.12,9.3,8.9301,9.21,272852,0
+DAKT.US,D,20231010,000000,9.29,9.65,9.29,9.39,430632,0
+DAKT.US,D,20231011,000000,9.4,9.64,9.4,9.44,296759,0
+DAKT.US,D,20231012,000000,9.55,9.55,9.27,9.36,304516,0
+DAKT.US,D,20231013,000000,9.39,9.46,9.01,9.02,245034,0
+DAKT.US,D,20231016,000000,9.13,9.44,9.09,9.43,426932,0
+DAKT.US,D,20231017,000000,9.42,9.65,9.36,9.6,319456,0
+DAKT.US,D,20231018,000000,9.6,9.6,9.18,9.26,238306,0
+DAKT.US,D,20231019,000000,9.2,9.2,8.8701,9.01,312770,0
+DAKT.US,D,20231020,000000,9.06,9.145,8.84,9.07,292050,0
+DAKT.US,D,20231023,000000,9.06,9.17,8.83,8.96,400207,0
+DAKT.US,D,20231024,000000,9.08,9.43,9.08,9.26,279483,0
+DAKT.US,D,20231025,000000,9.2,9.86,9.15,9.79,699655,0
+DAKT.US,D,20231026,000000,9.8,9.84,9.27,9.53,477328,0
+DAKT.US,D,20231027,000000,9.655,9.74,9.45,9.69,298127,0
+DAKT.US,D,20231030,000000,9.8,10.15,9.53,9.65,839923,0
+DAKT.US,D,20231031,000000,9.54,10,9.2001,9.62,820167,0
+DAKT.US,D,20231101,000000,9.72,9.72,9.3,9.62,333806,0
+DAKT.US,D,20231102,000000,9.69,9.82,9.42,9.49,226905,0
+DAKT.US,D,20231103,000000,9.58,9.69,9.282,9.57,289124,0
+DAKT.US,D,20231106,000000,9.65,9.99,9.508,9.62,441254,0
+DAKT.US,D,20231107,000000,9.65,9.6653,9.4,9.55,220379,0
+DAKT.US,D,20231108,000000,9.62,9.94,9.57,9.89,309725,0
+DAKT.US,D,20231109,000000,10,10,9.72,9.84,255639,0
+DAKT.US,D,20231110,000000,9.9,10.4199,9.76,10.31,779568,0
+DAKT.US,D,20231113,000000,10.39,10.39,9.86,9.99,392117,0
+DAKT.US,D,20231114,000000,10.15,10.93,10.12,10.93,688139,0
+DAKT.US,D,20231115,000000,11,11.67,10.81,11.12,823109,0
+DAKT.US,D,20231116,000000,11.01,11.06,10.8101,10.92,340792,0
+DAKT.US,D,20231117,000000,11,11.4589,10.96,11.33,581892,0
+DAKT.US,D,20231120,000000,11.3,11.45,11.25,11.41,551052,0
+DAKT.US,D,20231121,000000,11.41,11.75,11.27,11.74,628709,0
+DAKT.US,D,20231122,000000,11.81,12.01,11.75,11.91,525454,0
+DAKT.US,D,20231124,000000,11.93,12.23,11.88,12.17,284585,0
+DAKT.US,D,20231127,000000,12.17,12.42,11.74,11.76,693184,0
+DAKT.US,D,20231128,000000,11.77,11.77,11.23,11.27,624964,0
+DAKT.US,D,20231129,000000,11.35,11.45,10.85,10.87,546206,0
+DAKT.US,D,20231130,000000,10.91,10.91,10.1,10.43,883375,0
+DAKT.US,D,20231201,000000,10.43,10.965,10.28,10.87,657731,0
+DAKT.US,D,20231204,000000,10.88,10.93,10.18,10.25,1034419,0
+DAKT.US,D,20231205,000000,9.03,10.03,8.75,8.8,2171605,0
+DAKT.US,D,20231206,000000,8.8,8.85,7.9401,8.56,1218569,0
+DAKT.US,D,20231207,000000,8.57,8.57,8.2621,8.44,901676,0
+DAKT.US,D,20231208,000000,8.44,8.8,8.37,8.43,997680,0
+DAKT.US,D,20231211,000000,8.39,8.5,8.285,8.3,880126,0
+DAKT.US,D,20231212,000000,8.3,8.42,8.12,8.24,686178,0
+DAKT.US,D,20231213,000000,8.21,8.595,8.18,8.43,741379,0
+DAKT.US,D,20231214,000000,8.48,8.66,8.23,8.41,1017812,0
+DAKT.US,D,20231215,000000,8.52,8.52,8.28,8.43,1061093,0
+DAKT.US,D,20231218,000000,8.48,8.57,8.35,8.39,626063,0
+DAKT.US,D,20231219,000000,8.43,8.625,8.39,8.61,546676,0
+DAKT.US,D,20231220,000000,8.56,8.855,8.5483,8.6,457700,0
+DAKT.US,D,20231221,000000,8.69,8.86,8.63,8.68,396247,0
+DAKT.US,D,20231222,000000,8.68,8.74,8.46,8.57,689803,0
+DAKT.US,D,20231226,000000,8.58,8.7257,8.51,8.69,433646,0
+DAKT.US,D,20231227,000000,8.68,8.715,8.37,8.41,502704,0
+DAKT.US,D,20231228,000000,8.41,8.44,8.25,8.42,387627,0
+DAKT.US,D,20231229,000000,8.44,8.61,8.36,8.48,1043928,0
+DAKT.US,D,20240102,000000,8.36,8.79,8.26,8.54,1040806,0
+DAKT.US,D,20240103,000000,8.55,8.9121,8.54,8.63,667186,0
+DAKT.US,D,20240104,000000,8.61,8.7,7.95,7.95,693930,0
+DAKT.US,D,20240105,000000,7.9,7.99,7.75,7.93,726315,0
+DAKT.US,D,20240108,000000,7.93,8.13,7.9,8.13,516177,0
+DAKT.US,D,20240109,000000,7.94,8.06,7.88,7.89,688333,0
+DAKT.US,D,20240110,000000,7.88,8.11,7.81,8,751210,0
+DAKT.US,D,20240111,000000,8.01,8.155,7.915,8.09,928853,0
+DAKT.US,D,20240112,000000,8.18,8.349,8,8.04,411071,0
+DAKT.US,D,20240116,000000,8.04,8.089,7.88,7.92,416631,0
+DAKT.US,D,20240117,000000,7.81,7.9,7.65,7.77,412563,0
+DAKT.US,D,20240118,000000,7.85,8.07,7.73,8.05,499934,0
+DAKT.US,D,20240119,000000,8.11,8.15,7.5801,7.66,1121709,0
+DAKT.US,D,20240122,000000,7.66,7.75,7.39,7.47,1052989,0
+DAKT.US,D,20240123,000000,7.52,7.82,7.48,7.67,538366,0
+DAKT.US,D,20240124,000000,7.74,7.88,7.68,7.87,563527,0
+DAKT.US,D,20240125,000000,8,8.27,8,8.26,468068,0
+DAKT.US,D,20240126,000000,8.26,8.35,7.92,8,442553,0
+DAKT.US,D,20240129,000000,8.08,8.135,7.875,7.96,478067,0
+DAKT.US,D,20240130,000000,7.94,7.96,7.725,7.82,264688,0
+DAKT.US,D,20240131,000000,7.96,7.96,7.58,7.58,472939,0
+DAKT.US,D,20240201,000000,7.64,7.84,7.64,7.81,276358,0
+DAKT.US,D,20240202,000000,7.8,7.8116,7.61,7.69,305535,0
+DAKT.US,D,20240205,000000,7.58,7.6,7.4,7.52,524814,0
+DAKT.US,D,20240206,000000,7.54,7.54,7.2,7.27,426313,0
+DAKT.US,D,20240207,000000,7.29,7.45,7.2,7.35,469235,0
+DAKT.US,D,20240208,000000,7.36,7.6,7.36,7.52,473642,0
+DAKT.US,D,20240209,000000,7.51,7.6388,7.46,7.6,413635,0
+DAKT.US,D,20240212,000000,7.59,7.9,7.59,7.81,377746,0
+DAKT.US,D,20240213,000000,7.6,7.675,7.395,7.42,436255,0
+DAKT.US,D,20240214,000000,7.47,7.65,7.32,7.64,493778,0
+DAKT.US,D,20240215,000000,7.68,7.79,7.495,7.79,461217,0
+DAKT.US,D,20240216,000000,7.84,7.92,7.685,7.71,467262,0
+DAKT.US,D,20240220,000000,7.67,7.7,7.495,7.58,509905,0
+DAKT.US,D,20240221,000000,7.58,7.89,7.5,7.85,467986,0
+DAKT.US,D,20240222,000000,7.9,8.075,7.75,8.01,625771,0
+DAKT.US,D,20240223,000000,8.01,8.35,8.01,8.3,710371,0
+DAKT.US,D,20240226,000000,8.34,8.59,8.31,8.48,844346,0
+DAKT.US,D,20240227,000000,8.5,8.64,8.12,8.13,1081648,0
+DAKT.US,D,20240228,000000,7.55,9.25,7.3819,8.8,1835094,0
+DAKT.US,D,20240229,000000,8.9,9.44,8.55,8.68,1282490,0
+DAKT.US,D,20240301,000000,8.72,9.025,8.69,8.78,601877,0
+DAKT.US,D,20240304,000000,8.78,8.98,8.675,8.79,626589,0
+DAKT.US,D,20240305,000000,8.74,8.94,8.685,8.79,524668,0
+DAKT.US,D,20240306,000000,8.76,8.99,8.66,8.81,506025,0
+DAKT.US,D,20240307,000000,8.81,8.907,8.68,8.85,419101,0
+DAKT.US,D,20240308,000000,8.88,8.97,8.62,8.72,681491,0
+DAKT.US,D,20240311,000000,8.73,9.005,8.69,8.97,499950,0
+DAKT.US,D,20240312,000000,8.97,9.3299,8.945,9.26,745116,0
+DAKT.US,D,20240313,000000,9.27,9.56,9.165,9.3,491584,0
+DAKT.US,D,20240314,000000,9.26,9.33,9.185,9.31,437396,0
+DAKT.US,D,20240315,000000,9.26,9.52,9.24,9.26,743981,0
+DAKT.US,D,20240318,000000,9.26,9.44,9.25,9.33,385916,0
+DAKT.US,D,20240319,000000,9.29,9.3,9.01,9.24,469393,0
+DAKT.US,D,20240320,000000,9.27,9.42,9.16,9.4,458577,0
+DAKT.US,D,20240321,000000,9.4,9.68,9.39,9.55,457506,0
+DAKT.US,D,20240322,000000,9.56,9.6,9.28,9.39,430658,0
+DAKT.US,D,20240325,000000,9.39,9.55,9.35,9.53,389848,0
+DAKT.US,D,20240326,000000,9.63,10.02,9.57,9.57,506991,0
+DAKT.US,D,20240327,000000,9.61,9.85,9.505,9.83,370166,0
+DAKT.US,D,20240328,000000,9.82,9.99,9.78,9.96,433843,0
+DAKT.US,D,20240401,000000,9.82,10.14,9.79,10.02,345091,0
+DAKT.US,D,20240402,000000,9.94,10.06,9.82,9.96,365730,0
+DAKT.US,D,20240403,000000,9.88,10.13,9.88,10,448611,0
+DAKT.US,D,20240404,000000,10.11,10.36,9.875,10.04,393329,0
+DAKT.US,D,20240405,000000,10.04,10.3,10.04,10.28,471784,0
+DAKT.US,D,20240408,000000,10.3,10.31,10.235,10.25,367179,0
+DAKT.US,D,20240409,000000,10.32,10.32,9.86,9.92,330797,0
+DAKT.US,D,20240410,000000,9.8,9.94,9.62,9.65,476605,0
+DAKT.US,D,20240411,000000,9.65,9.7759,9.63,9.7,262652,0
+DAKT.US,D,20240412,000000,9.67,9.67,9.23,9.48,438172,0
+DAKT.US,D,20240415,000000,9.49,9.57,8.9,8.91,360115,0
+DAKT.US,D,20240416,000000,8.85,9.115,8.81,9.06,374554,0
+DAKT.US,D,20240417,000000,9.11,9.21,8.885,8.96,376081,0
+DAKT.US,D,20240418,000000,8.99,9.31,8.96,9.22,495585,0
+DAKT.US,D,20240419,000000,9.17,9.36,9.015,9.14,334962,0
+DAKT.US,D,20240422,000000,9.19,9.2,8.93,9.11,277731,0
+DAKT.US,D,20240423,000000,9.16,9.3,9.1,9.29,151958,0
+DAKT.US,D,20240424,000000,9.33,9.55,9.25,9.55,269295,0
+DAKT.US,D,20240425,000000,9.41,9.4963,9.215,9.29,269544,0
+DAKT.US,D,20240426,000000,9.34,9.37,9.225,9.29,209681,0
+DAKT.US,D,20240429,000000,9.33,9.6,9.33,9.57,303327,0
+DAKT.US,D,20240430,000000,9.49,9.555,9.388,9.45,276278,0
+DAKT.US,D,20240501,000000,9.5,9.78,9.445,9.62,369148,0
+DAKT.US,D,20240502,000000,9.74,10.13,9.652,10.12,326255,0
+DAKT.US,D,20240503,000000,10.19,10.51,10.18,10.35,460831,0
+DAKT.US,D,20240506,000000,10.43,10.57,10.38,10.52,232110,0
+DAKT.US,D,20240507,000000,10.57,10.78,10.5,10.51,376315,0
+DAKT.US,D,20240508,000000,10.5,10.9,10.49,10.89,391430,0
+DAKT.US,D,20240509,000000,10.85,11.19,10.665,11.12,596293,0
+DAKT.US,D,20240510,000000,11.18,11.54,11.055,11.28,532947,0
+DAKT.US,D,20240513,000000,11.37,11.56,11.18,11.25,430432,0
+DAKT.US,D,20240514,000000,11.28,11.75,11.26,11.67,450767,0
+DAKT.US,D,20240515,000000,11.75,11.835,11.5,11.57,594677,0
+DAKT.US,D,20240516,000000,11.57,11.675,11.415,11.65,310997,0
+DAKT.US,D,20240517,000000,11.69,11.93,11.35,11.41,390396,0
+DAKT.US,D,20240520,000000,11.43,11.5,11.025,11.12,423574,0
+DAKT.US,D,20240521,000000,11.07,11.2,10.78,11.15,323813,0
+DAKT.US,D,20240522,000000,11.13,11.21,10.99,11.1,257423,0
+DAKT.US,D,20240523,000000,11.23,11.29,10.94,11.04,279198,0
+DAKT.US,D,20240524,000000,11.11,11.33,11.06,11.3,159060,0
+DAKT.US,D,20240528,000000,11.27,11.4999,11.22,11.37,295438,0
+DAKT.US,D,20240529,000000,11.11,11.29,10.96,10.98,166735,0
+DAKT.US,D,20240530,000000,11,11.075,10.9,10.97,154658,0
+DAKT.US,D,20240531,000000,11,11.195,10.79,11.16,227303,0
+DAKT.US,D,20240603,000000,11.36,11.63,11.25,11.57,421349,0
+DAKT.US,D,20240604,000000,11.49,11.5,11.225,11.3,305434,0
+DAKT.US,D,20240605,000000,11.4,11.498,11.23,11.28,179097,0
+DAKT.US,D,20240606,000000,11.25,11.39,11.09,11.39,250046,0
+DAKT.US,D,20240607,000000,11.39,11.395,11.25,11.36,195403,0
+DAKT.US,D,20240610,000000,11.24,11.7,11.18,11.53,395291,0
+DAKT.US,D,20240611,000000,11.45,11.58,11.3,11.55,190266,0
+DAKT.US,D,20240612,000000,11.75,12,11.5,11.54,377790,0
+DAKT.US,D,20240613,000000,11.54,11.63,11.2601,11.46,160762,0
+DAKT.US,D,20240614,000000,11.34,11.34,10.92,10.94,299832,0
+DAKT.US,D,20240617,000000,10.93,11.03,10.6,10.93,243897,0
+DAKT.US,D,20240618,000000,10.9,11.055,10.9,10.99,230970,0
+DAKT.US,D,20240620,000000,11,11.15,10.8201,10.99,327803,0
+DAKT.US,D,20240621,000000,10.97,11.1,10.59,10.71,410643,0
+DAKT.US,D,20240624,000000,10.76,11.345,10.76,11.26,425882,0
+DAKT.US,D,20240625,000000,11.24,11.3669,10.92,10.92,424500,0
+DAKT.US,D,20240626,000000,12.92,14.15,11.9,13.3,3568070,0
+DAKT.US,D,20240627,000000,13.26,13.52,12.842,13.47,1334629,0
+DAKT.US,D,20240628,000000,13.66,14.58,13.624,13.95,2021845,0
+DAKT.US,D,20240701,000000,13.95,14.1236,13.59,13.77,1152806,0
+DAKT.US,D,20240702,000000,13.71,13.75,13.04,13.15,526505,0
+DAKT.US,D,20240703,000000,13.23,13.48,12.8,13.45,402071,0
+DAKT.US,D,20240705,000000,13.44,13.83,13,13.05,499612,0
+DAKT.US,D,20240708,000000,13.18,13.77,13.0297,13.72,514510,0
+DAKT.US,D,20240709,000000,13.68,13.8593,13.4805,13.67,520853,0
+DAKT.US,D,20240710,000000,13.73,13.78,13.27,13.65,481001,0
+DAKT.US,D,20240711,000000,13.83,14.3,13.61,13.97,1008590,0
+DAKT.US,D,20240712,000000,14.02,14.1899,13.74,13.9,530357,0
+DAKT.US,D,20240715,000000,14.12,14.72,13.8997,14.55,951470,0
+DAKT.US,D,20240716,000000,14.86,15.23,14.542,15.15,1264193,0
+DAKT.US,D,20240717,000000,14.97,15.03,14.27,14.5,772120,0
+DAKT.US,D,20240718,000000,14.47,14.65,13.75,14.3,967102,0
+DAKT.US,D,20240719,000000,14.3,14.53,14.06,14.15,351970,0
+DAKT.US,D,20240722,000000,14.25,14.7426,14.25,14.52,488556,0
+DAKT.US,D,20240723,000000,14.42,15.2,14.3,15.14,765369,0
+DAKT.US,D,20240724,000000,15.19,15.26,14.595,14.62,470593,0
+DAKT.US,D,20240725,000000,14.68,15.0686,14.15,14.71,500099,0
+DAKT.US,D,20240726,000000,14.94,15.33,14.91,15.26,401709,0
+DAKT.US,D,20240729,000000,15.44,15.64,14.67,14.68,603364,0
+DAKT.US,D,20240730,000000,14.68,14.86,14.2,14.55,448682,0
+DAKT.US,D,20240731,000000,14.61,15.35,14.5373,14.98,421623,0
+DAKT.US,D,20240801,000000,15.04,15.3,14.57,14.6,435194,0
+DAKT.US,D,20240802,000000,14.02,14.19,13.6004,13.79,708817,0
+DAKT.US,D,20240805,000000,12.65,13.36,12.16,13.29,773450,0
+DAKT.US,D,20240806,000000,13.41,13.715,13.03,13.48,320985,0
+DAKT.US,D,20240807,000000,13.7,13.86,13.45,13.46,346242,0
+DAKT.US,D,20240808,000000,13.65,13.96,13.49,13.83,307912,0
+DAKT.US,D,20240809,000000,13.79,14.08,13.62,14.06,275883,0
+DAKT.US,D,20240812,000000,14.08,14.3382,14.02,14.03,300194,0
+DAKT.US,D,20240813,000000,14.15,14.98,14,14.96,367746,0
+DAKT.US,D,20240814,000000,15.08,15.08,14.76,15.04,224300,0
+DAKT.US,D,20240815,000000,15.25,15.72,15.17,15.36,405918,0
+DAKT.US,D,20240816,000000,15.36,15.69,15.25,15.33,482241,0
+DAKT.US,D,20240819,000000,15.36,15.52,15.25,15.28,291760,0
+DAKT.US,D,20240820,000000,15.32,15.43,15.0806,15.21,301216,0
+DAKT.US,D,20240821,000000,15.28,15.4,15.04,15.21,294966,0
+DAKT.US,D,20240822,000000,15.18,15.32,15.04,15.13,191577,0
+DAKT.US,D,20240823,000000,15.17,15.85,15.16,15.84,328939,0
+DAKT.US,D,20240826,000000,15.93,15.97,15.55,15.58,282660,0
+DAKT.US,D,20240827,000000,15.56,15.66,15.31,15.35,227431,0
+DAKT.US,D,20240828,000000,15.31,15.41,15.01,15.04,276957,0
+DAKT.US,D,20240829,000000,15.01,15.08,14.54,14.61,373044,0
+DAKT.US,D,20240830,000000,14.64,14.7263,14.34,14.45,954038,0
+DAKT.US,D,20240903,000000,14.22,14.405,13,13.61,791183,0
+DAKT.US,D,20240904,000000,12.99,13.2,12.08,12.37,998540,0
+DAKT.US,D,20240905,000000,12.38,12.51,11.75,11.8,565106,0
+DAKT.US,D,20240906,000000,11.68,11.86,11.54,11.81,710014,0
+DAKT.US,D,20240909,000000,11.8,12.11,11.55,11.87,945011,0
+DAKT.US,D,20240910,000000,11.93,12.26,11.67,12.05,783466,0
+DAKT.US,D,20240911,000000,12.08,12.32,11.93,12.19,709313,0
+DAKT.US,D,20240912,000000,12.3,12.45,12,12.32,500745,0
+DAKT.US,D,20240913,000000,12.49,12.63,12.4,12.56,414726,0
+DAKT.US,D,20240916,000000,12.51,12.78,12.465,12.66,276492,0
+DAKT.US,D,20240917,000000,12.72,12.78,12.39,12.49,364773,0
+DAKT.US,D,20240918,000000,12.47,12.595,12.17,12.19,385882,0
+DAKT.US,D,20240919,000000,12.52,12.62,12.275,12.44,333811,0
+DAKT.US,D,20240920,000000,12.4,12.5508,12.1,12.13,1099576,0
+DAKT.US,D,20240923,000000,12.16,12.29,11.86,11.91,316658,0
+DAKT.US,D,20240924,000000,11.87,12.68,11.77,12.51,591608,0
+DAKT.US,D,20240925,000000,12.5,12.79,12.28,12.56,513128,0
+DAKT.US,D,20240926,000000,12.61,12.78,12.461501,12.62,527597,0
+DAKT.US,D,20240927,000000,12.75,13.14,12.71,12.95,593918,0
+DAKT.US,D,20240930,000000,12.88,13.14,12.75,12.91,1203741,0
+DAKT.US,D,20241001,000000,12.87,13.33,12.56,13.26,656634,0
+DAKT.US,D,20241002,000000,13.25,13.4,13.045,13.05,332015,0
+DAKT.US,D,20241003,000000,12.93,13.215,12.86,13.07,337300,0
+DAKT.US,D,20241004,000000,13.33,13.45,13.1,13.15,362317,0
+DAKT.US,D,20241007,000000,13.29,13.29,12.76,13.03,205798,0
+DAKT.US,D,20241008,000000,12.96,13.22,12.89,13.02,210716,0
+DAKT.US,D,20241009,000000,13.01,13.01,12.6,12.64,436224,0
+DAKT.US,D,20241010,000000,12.56,13.16,12.56,13.08,652584,0
+DAKT.US,D,20241011,000000,12.99,13.57,12.99,13.52,357838,0
+DAKT.US,D,20241014,000000,13.5,13.59,13.39,13.51,386071,0
+DAKT.US,D,20241015,000000,13.54,13.6775,13.51,13.62,297898,0
+DAKT.US,D,20241016,000000,13.7,13.9099,13.58,13.62,298044,0
+DAKT.US,D,20241017,000000,13.58,13.77,13.58,13.71,263476,0
+DAKT.US,D,20241018,000000,13.73,13.75,13.23,13.55,420054,0
+DAKT.US,D,20241021,000000,13.57,13.78,13.52,13.56,526949,0
+DAKT.US,D,20241022,000000,13.56,13.67,12.9,13.18,747453,0
+DAKT.US,D,20241023,000000,13.15,13.25,12.8,12.89,360075,0
+DAKT.US,D,20241024,000000,12.95,13.18,12.84,13.12,353128,0
+DAKT.US,D,20241025,000000,13.21,13.4,12.98,13,256009,0
+DAKT.US,D,20241028,000000,13.06,13.18,12.955,13.13,231112,0
+DAKT.US,D,20241029,000000,13.12,13.46,13.035,13.37,179846,0
+DAKT.US,D,20241030,000000,13.28,13.65,13.28,13.28,209998,0
+DAKT.US,D,20241031,000000,13.2,13.25,13.02,13.03,212551,0
+DAKT.US,D,20241101,000000,13.07,13.42,12.94,12.99,333319,0
+DAKT.US,D,20241104,000000,12.95,13.14,12.8601,13.12,216001,0
+DAKT.US,D,20241105,000000,13.12,13.605,13.12,13.55,207864,0
+DAKT.US,D,20241106,000000,14.26,14.6,13.95,14.57,627955,0
+DAKT.US,D,20241107,000000,14.52,14.85,14.44,14.75,388186,0
+DAKT.US,D,20241108,000000,14.85,15.07,14.61,14.93,276290,0
+DAKT.US,D,20241111,000000,14.98,15.25,14.76,15.14,403114,0
+DAKT.US,D,20241112,000000,14.99,15.25,14.805,14.9,239339,0
+DAKT.US,D,20241113,000000,14.99,15.4,14.8,14.8,1229835,0
+DAKT.US,D,20241114,000000,14.82,15.1,14.49,14.75,258978,0
+DAKT.US,D,20241115,000000,14.89,14.89,14.11,14.51,389700,0
+DAKT.US,D,20241118,000000,14.54,15,14.31,14.8,350917,0
+DAKT.US,D,20241119,000000,14.7,15.23,14.68,15.175,295318,0
+DAKT.US,D,20241120,000000,15.19,15.31,13.69,14.35,756056,0
+DAKT.US,D,20241121,000000,14.51,14.6,14.29,14.34,287547,0
+DAKT.US,D,20241122,000000,14.45,14.94,14.3,14.88,312083,0
+DAKT.US,D,20241125,000000,15,15.27,14.88,14.9,288391,0
+DAKT.US,D,20241126,000000,14.75,15.11,14.67,15.02,358395,0
+DAKT.US,D,20241127,000000,15.1,15.46,15.1,15.4,261654,0
+DAKT.US,D,20241129,000000,15.47,15.74,15.34,15.4,259075,0
+DAKT.US,D,20241202,000000,15.46,16.05,15.3135,15.99,479850,0
+DAKT.US,D,20241203,000000,16.15,16.49,16.02,16.33,910755,0
+DAKT.US,D,20241204,000000,17.5,19.81,17.28,18.925,2046291,0
+DAKT.US,D,20241205,000000,18.75,19.82,18.5,19.21,1014695,0
+DAKT.US,D,20241206,000000,19.27,19.89,19.09,19.5,662341,0
+DAKT.US,D,20241209,000000,19.5,19.55,17.85,18.27,858546,0
+DAKT.US,D,20241210,000000,18.37,19.44,18.325,19.24,659904,0
+DAKT.US,D,20241211,000000,19.4,19.55,18.459,18.69,707785,0
+DAKT.US,D,20241212,000000,18.5,18.65,17,17.08,684708,0
+DAKT.US,D,20241213,000000,17.08,17.72,17,17.62,654024,0
+DAKT.US,D,20241216,000000,17.52,17.74,17.01,17.22,422177,0
+DAKT.US,D,20241217,000000,17.2,17.86,17.1,17.65,702461,0
+DAKT.US,D,20241218,000000,17.81,18.15,16.92,17.05,679767,0
+DAKT.US,D,20241219,000000,17.41,17.79,16.93,16.94,470204,0
+DAKT.US,D,20241220,000000,16.45,17.01,16.35,16.7,903252,0
+DAKT.US,D,20241223,000000,16.76,17.018,16.585,16.68,313686,0
+DAKT.US,D,20241224,000000,16.95,17.39,16.825,17.3,280619,0
+DAKT.US,D,20241226,000000,17.19,17.35,16.8159,17.32,365732,0
+DAKT.US,D,20241227,000000,17.25,17.29,16.67,16.95,324958,0
+DAKT.US,D,20241230,000000,16.8,17.03,16.5782,16.91,352078,0
+DAKT.US,D,20241231,000000,16.95,17.21,16.8,16.86,1006777,0
+DAKT.US,D,20250102,000000,17.01,17.24,16.6,16.71,370801,0
+DAKT.US,D,20250103,000000,16.76,16.96,16.626,16.84,271436,0
+DAKT.US,D,20250106,000000,16.9,16.9,16.46,16.66,320376,0
+DAKT.US,D,20250107,000000,16.75,17.04,16.53,16.67,584451,0
+DAKT.US,D,20250108,000000,16.53,16.64,16.24,16.41,345982,0
+DAKT.US,D,20250110,000000,16.18,16.35,15.95,16.09,585800,0
+DAKT.US,D,20250113,000000,15.85,16.28,15.7201,16.26,451123,0
+DAKT.US,D,20250114,000000,16.27,16.6,16.18,16.47,317078,0
+DAKT.US,D,20250115,000000,17,17.17,16.49,16.62,255383,0
+DAKT.US,D,20250116,000000,16.68,16.71,16.29,16.5,233621,0
+DAKT.US,D,20250117,000000,16.66,16.72,16.4,16.64,220729,0
+DAKT.US,D,20250121,000000,16.78,16.98,16.32,16.92,314487,0
+DAKT.US,D,20250122,000000,17.6,17.89,17.45,17.66,443202,0
+DAKT.US,D,20250123,000000,17.48,17.7,17.32,17.44,279464,0
+DAKT.US,D,20250124,000000,17.42,17.49,16.88,17.07,299995,0
+DAKT.US,D,20250127,000000,16.97,17.0539,16.38,16.54,366725,0
+DAKT.US,D,20250128,000000,16.6,16.88,16.4746,16.58,263017,0
+DAKT.US,D,20250129,000000,16.58,16.81,16.53,16.66,240427,0
+DAKT.US,D,20250130,000000,16.82,17.15,16.77,16.89,256999,0
+DAKT.US,D,20250131,000000,16.98,17.1285,16.31,16.41,311950,0
+DAKT.US,D,20250203,000000,15.65,16.27,15.65,16.06,382170,0
+DAKT.US,D,20250204,000000,16.15,16.81,15.9201,16.77,301299,0
+DAKT.US,D,20250205,000000,16.9,17.1027,16.68,16.82,203403,0
+DAKT.US,D,20250206,000000,16.8,16.94,15.9401,16.41,469088,0
+DAKT.US,D,20250207,000000,16.35,16.5918,15.89,15.97,279658,0
+DAKT.US,D,20250210,000000,16.03,16.49,15.82,16.33,261700,0
+DAKT.US,D,20250211,000000,16.21,16.5,16.1,16.29,263173,0
+DAKT.US,D,20250212,000000,16.15,16.22,15.93,16.09,267253,0
+DAKT.US,D,20250213,000000,16.15,16.15,15.47,15.87,249364,0
+DAKT.US,D,20250214,000000,15.91,16.23,15.835,16.07,220585,0
+DAKT.US,D,20250218,000000,16.22,16.6,16.065,16.37,372822,0
+DAKT.US,D,20250219,000000,16.28,16.64,16.09,16.61,338142,0
+DAKT.US,D,20250220,000000,16.59,16.75,16.2313,16.31,286013,0
+DAKT.US,D,20250221,000000,16.55,16.55,15.71,15.73,306062,0
+DAKT.US,D,20250224,000000,15.75,15.885,15.393,15.41,368503,0
+DAKT.US,D,20250225,000000,15.36,15.59,15.18,15.44,474037,0
+DAKT.US,D,20250226,000000,15.53,15.89,15.48,15.8,238422,0
+DAKT.US,D,20250227,000000,15.84,15.88,15.285,15.31,392248,0
+DAKT.US,D,20250228,000000,15.2,15.56,15.04,15.26,708245,0
+DAKT.US,D,20250303,000000,15.33,15.67,14.45,14.6,639577,0
+DAKT.US,D,20250304,000000,14.41,14.65,14.13,14.33,794140,0
+DAKT.US,D,20250305,000000,11.05,12.6101,10.24,12.195,1853077,0
+DAKT.US,D,20250306,000000,12.2,13.29,12.11,12.77,1032066,0
+DAKT.US,D,20250307,000000,12.78,13.14,12.46,12.7,728041,0
+DAKT.US,D,20250310,000000,12.37,12.5,11.88,11.95,742942,0
+DAKT.US,D,20250311,000000,12.01,12.32,11.71,12.21,679080,0
+DAKT.US,D,20250312,000000,12.39,12.65,12.07,12.21,487413,0
+DAKT.US,D,20250313,000000,12.25,12.325,11.95,12.19,503370,0
+DAKT.US,D,20250314,000000,12.25,12.99,12.25,12.72,537906,0
+DAKT.US,D,20250317,000000,12.75,12.820556,12.53,12.71,328720,0
+DAKT.US,D,20250318,000000,12.66,12.79,12.525,12.59,333748,0
+DAKT.US,D,20250319,000000,12.6,12.865,12.51,12.79,323667,0
+DAKT.US,D,20250320,000000,12.75,13.07,12.658,12.67,255812,0
+DAKT.US,D,20250321,000000,12.49,12.78,12.455,12.55,1041246,0
+DAKT.US,D,20250324,000000,12.73,13.09,12.7,13.08,371938,0
+DAKT.US,D,20250325,000000,12.97,13.04,12.705,12.71,377232,0
+DAKT.US,D,20250326,000000,12.68,12.94,12.46,12.62,494879,0
+DAKT.US,D,20250327,000000,12.62,12.845,12.45,12.83,503601,0
+DAKT.US,D,20250328,000000,12.83,12.83,12.02,12.04,353630,0
+DAKT.US,D,20250331,000000,11.86,12.32,11.76,12.18,1342161,0
+DAKT.US,D,20250401,000000,12.35,12.93,12.2376,12.88,835626,0
+DAKT.US,D,20250402,000000,12.61,13.275,12.605,13.25,621836,0
+DAKT.US,D,20250403,000000,12.44,12.6479,12.141,12.22,689708,0
+DAKT.US,D,20250404,000000,11.65,11.865,11.2775,11.61,722917,0
+DAKT.US,D,20250407,000000,11.13,12.06,10.92,11.41,594797,0
+DAKT.US,D,20250408,000000,11.93,11.98,11.2,11.31,759773,0
+DAKT.US,D,20250409,000000,11.16,12.69,11.16,12.49,445867,0
+DAKT.US,D,20250410,000000,12.1,12.38,11.77,12.17,304728,0
+DAKT.US,D,20250411,000000,12.13,12.41,11.78,12.32,208486,0
+DAKT.US,D,20250414,000000,12.63,12.97,12.2,12.35,231481,0
+DAKT.US,D,20250415,000000,12.34,12.57,12.33,12.49,207259,0
+DAKT.US,D,20250416,000000,12.34,12.66,12.11,12.36,221932,0
+DAKT.US,D,20250417,000000,12.35,12.515,12.18,12.41,178970,0
+DAKT.US,D,20250421,000000,12.28,12.333,11.97,12.07,225422,0
+DAKT.US,D,20250422,000000,12.21,12.355,12.093,12.18,210276,0
+DAKT.US,D,20250423,000000,12.61,12.8,12.21,12.27,226570,0
+DAKT.US,D,20250424,000000,12.26,12.505,12.16,12.46,236107,0
+DAKT.US,D,20250425,000000,12.36,12.57,12.28,12.56,124921,0
+DAKT.US,D,20250428,000000,12.55,12.65,12.35,12.52,174163,0
+DAKT.US,D,20250429,000000,12.47,12.8,12.47,12.79,166265,0
+DAKT.US,D,20250430,000000,12.47,12.81,12.37,12.69,286370,0
+DAKT.US,D,20250501,000000,12.8,13.035,12.6,12.85,214594,0
+DAKT.US,D,20250502,000000,12.96,13.46,12.96,13.42,251609,0
+DAKT.US,D,20250505,000000,13.22,13.5619,13.22,13.51,214313,0
+DAKT.US,D,20250506,000000,13.33,13.69,13.27,13.59,296918,0
+DAKT.US,D,20250507,000000,13.63,13.7,13.4387,13.64,214399,0
+DAKT.US,D,20250508,000000,13.82,14.09,13.68,13.95,178563,0
+DAKT.US,D,20250509,000000,13.95,14.165,13.85,14.02,189006,0
+DAKT.US,D,20250512,000000,14.61,14.68,14.15,14.37,262376,0
+DAKT.US,D,20250513,000000,14.48,14.97,14.1,14.91,217812,0
+DAKT.US,D,20250514,000000,14.85,14.99,14.75,14.93,267620,0
+DAKT.US,D,20250515,000000,14.92,14.97,14.7,14.82,234920,0
+DAKT.US,D,20250516,000000,14.82,15.14,14.74,15.105,280565,0
+DAKT.US,D,20250519,000000,14.93,15.48,14.85,15.39,286175,0
+DAKT.US,D,20250520,000000,15.37,15.605,15.1892,15.4,222740,0
+DAKT.US,D,20250521,000000,15.26,15.73,15.19,15.305,562049,0
+DAKT.US,D,20250522,000000,15.28,15.66,15.095,15.605,437408,0
+DAKT.US,D,20250523,000000,15.2,15.8,15.19,15.38,836431,0
+DAKT.US,D,20250527,000000,15.51,16.14,15.3101,16.04,492924,0
+DAKT.US,D,20250528,000000,16.06,16.06,15.62,15.81,468240,0
+DAKT.US,D,20250529,000000,15.94,16.015,14.63,14.74,2267180,0
+DAKT.US,D,20250530,000000,14.69,15.09,14.505,14.84,2066570,0
+DAKT.US,D,20250602,000000,14.74,14.785,13.045,13.17,1043807,0
+DAKT.US,D,20250603,000000,13.28,14.15,13.1401,14.07,687289,0
+DAKT.US,D,20250604,000000,14.06,14.06,13.68,13.93,425620,0
+DAKT.US,D,20250605,000000,13.91,13.97,13.43,13.55,359690,0
+DAKT.US,D,20250606,000000,13.81,14.05,13.68,13.96,288876,0
+DAKT.US,D,20250609,000000,14.08,14.15,13.94,14.13,288910,0
+DAKT.US,D,20250610,000000,14.17,14.29,14.03,14.28,297717,0
+DAKT.US,D,20250611,000000,14.39,14.395,14.0858,14.26,375036,0
+DAKT.US,D,20250612,000000,14.15,14.27,13.9964,14.25,258149,0
+DAKT.US,D,20250613,000000,14,14.105,13.6,13.7,330801,0
+DAKT.US,D,20250616,000000,13.94,13.98,13.7318,13.81,246023,0
+DAKT.US,D,20250617,000000,13.77,14.05,13.77,13.89,314920,0
+DAKT.US,D,20250618,000000,13.88,14.24,13.81,14.23,485381,0
+DAKT.US,D,20250620,000000,14.4,14.42,14.1,14.23,531677,0
+DAKT.US,D,20250623,000000,14.27,14.885,14.09,14.87,406361,0
+DAKT.US,D,20250624,000000,15.12,15.38,15.07,15.2,750502,0
+DAKT.US,D,20250625,000000,13.44,15.99,13.3001,14.45,1167971,0
+DAKT.US,D,20250626,000000,14.56,15.095,14.335,15.03,789275,0
+DAKT.US,D,20250627,000000,15.05,16.04,15.05,15.59,727893,0
+DAKT.US,D,20250630,000000,15.69,15.725,15.08,15.12,907029,0
+DAKT.US,D,20250701,000000,15.03,15.44,14.865,15.15,499952,0
+DAKT.US,D,20250702,000000,15.19,16.54,15.14,16.45,605627,0
+DAKT.US,D,20250703,000000,16.47,17.01,16.47,16.9,509956,0
+DAKT.US,D,20250707,000000,16.66,16.855,16.41,16.6,491189,0
+DAKT.US,D,20250708,000000,16.69,17.03,16.5833,16.74,372646,0
+DAKT.US,D,20250709,000000,16.73,16.7499,15.87,16.38,326419,0
+DAKT.US,D,20250710,000000,16.44,16.78,16.17,16.44,338175,0
+DAKT.US,D,20250711,000000,16.35,16.535,16,16.12,371855,0
+DAKT.US,D,20250714,000000,16.02,16.255,16.02,16.14,169850,0
+DAKT.US,D,20250715,000000,16.18,16.245,15.97,15.98,266573,0
+DAKT.US,D,20250716,000000,16.09,16.22,15.93,16.14,304092,0
+DAKT.US,D,20250717,000000,16.13,16.45,16,16.305,184605,0
+DAKT.US,D,20250718,000000,16.49,16.49,15.92,15.92,294907,0
+DAKT.US,D,20250721,000000,15.94,16.185,15.85,15.87,455958,0
+DAKT.US,D,20250722,000000,15.92,16.15,15.84,15.92,360319,0
+DAKT.US,D,20250723,000000,16.08,16.72,16.06,16.5,360034,0
+DAKT.US,D,20250724,000000,16.48,16.69,16.32,16.44,268009,0
+DAKT.US,D,20250725,000000,16.49,16.655,16.42,16.65,145939,0
+DAKT.US,D,20250728,000000,16.73,17.035,16.715,16.86,281336,0
+DAKT.US,D,20250729,000000,17,17.14,16.675,16.78,241903,0
+DAKT.US,D,20250730,000000,16.87,17.035,16.36,16.49,210945,0
+DAKT.US,D,20250731,000000,16.44,16.61,16.11,16.22,206530,0
+DAKT.US,D,20250801,000000,15.91,16.275,15.81,16.09,278072,0
+DAKT.US,D,20250804,000000,16.19,16.72,16.15,16.69,203893,0
+DAKT.US,D,20250805,000000,16.71,16.94,16.49,16.83,174956,0
+DAKT.US,D,20250806,000000,16.86,17.255,16.8,16.98,181840,0
+DAKT.US,D,20250807,000000,17.11,17.205,16.8,16.85,158869,0
+DAKT.US,D,20250808,000000,16.96,17.18,16.885,17,220500,0
+DAKT.US,D,20250811,000000,17,17.14,16.79,16.92,189106,0
+DAKT.US,D,20250812,000000,17.12,17.71,17.03,17.595,478735,0
+DAKT.US,D,20250813,000000,17.67,17.99,17.52,17.57,299367,0
+DAKT.US,D,20250814,000000,17.39,17.435,16.96,17.12,257905,0
+DAKT.US,D,20250815,000000,17.14,17.14,16.53,16.81,497268,0
+DAKT.US,D,20250818,000000,16.86,16.945,16.64,16.7,185373,0
+DAKT.US,D,20250819,000000,16.74,16.78,16.26,16.35,246438,0
+DAKT.US,D,20250820,000000,16.3,16.32,15.82,15.84,426998,0
+DAKT.US,D,20250821,000000,15.77,16.28,15.59,16.19,649057,0
+DAKT.US,D,20250822,000000,16.33,16.98,16.01,16.9,373150,0
+DAKT.US,D,20250825,000000,16.9,17.135,16.79,16.88,208215,0
+DAKT.US,D,20250826,000000,16.84,17.04,16.84,16.96,206468,0
+DAKT.US,D,20250827,000000,16.79,17.34,16.78,17.27,201722,0
+DAKT.US,D,20250828,000000,17.45,17.53,17.2115,17.45,198234,0
+DAKT.US,D,20250829,000000,17.48,17.51,17.09,17.35,217756,0
+DAKT.US,D,20250902,000000,17.14,17.22,16.9375,17.2,181063,0
+DAKT.US,D,20250903,000000,17.2,17.4466,16.89,17.04,241031,0
+DAKT.US,D,20250904,000000,17.1,17.46,17.02,17.44,130549,0
+DAKT.US,D,20250905,000000,17.57,17.73,17.21,17.38,170330,0
+DAKT.US,D,20250908,000000,17.48,17.75,17.2901,17.62,286666,0
+DAKT.US,D,20250909,000000,17.55,17.65,17.15,17.43,491983,0
+DAKT.US,D,20250910,000000,19.91,22.25,19.72,20.98,2217942,0
+DAKT.US,D,20250911,000000,21.36,22.53,20.68,22.21,1330680,0
+DAKT.US,D,20250912,000000,22.21,23.6936,22.2,23.39,820694,0
+DAKT.US,D,20250915,000000,23.39,24.25,23.25,24.04,725157,0
+DAKT.US,D,20250916,000000,24.04,24.3758,23.54,23.55,782431,0
+DAKT.US,D,20250917,000000,23.55,23.615,22.47,22.73,809765,0
+DAKT.US,D,20250918,000000,23.1,23.17,22.7,22.735,734744,0
+DAKT.US,D,20250919,000000,22.73,22.775,22,22.14,1254271,0
+DAKT.US,D,20250922,000000,22.24,22.33,21.99,22.17,687775,0
+DAKT.US,D,20250923,000000,22.17,22.305,21.825,22.08,674625,0
+DAKT.US,D,20250924,000000,22.1,22.335,21.09,21.19,695955,0
+DAKT.US,D,20250925,000000,20.93,21.15,20.59,21.09,638242,0
+DAKT.US,D,20250926,000000,21.07,21.18,20.79,20.99,531383,0
+DAKT.US,D,20250929,000000,21.13,21.2237,20.645,20.74,751367,0
+DAKT.US,D,20250930,000000,20.78,20.95,20.39,20.92,601471,0
+DAKT.US,D,20251001,000000,20.75,20.8,20.235,20.58,653006,0
+DAKT.US,D,20251002,000000,20.69,20.69,20.1,20.11,763808,0
+DAKT.US,D,20251003,000000,20.3,20.355,19.75,19.92,740483,0
+DAKT.US,D,20251006,000000,20.06,20.16,19.1601,19.47,514265,0
+DAKT.US,D,20251007,000000,19.48,19.6429,19.05,19.45,445474,0
+DAKT.US,D,20251008,000000,19.51,20,19.175,19.95,450520,0
+DAKT.US,D,20251009,000000,19.97,19.97,19.46,19.65,337372,0
+DAKT.US,D,20251010,000000,19.66,19.818,19.05,19.16,448744,0
+DAKT.US,D,20251013,000000,19.79,19.79,19.27,19.43,359362,0
+DAKT.US,D,20251014,000000,19.08,20,19.08,19.9,434840,0
+DAKT.US,D,20251015,000000,20.31,20.35,19.76,19.96,502806,0
+DAKT.US,D,20251016,000000,20,20,19.35,19.43,363708,0
+DAKT.US,D,20251017,000000,19.45,19.76,19.4,19.55,333708,0
+DAKT.US,D,20251020,000000,19.76,20.05,19.6806,19.98,473822,0
+DAKT.US,D,20251021,000000,20.09,20.185,19.825,19.91,437775,0
+DAKT.US,D,20251022,000000,19.95,20.19,19.58,19.96,338128,0
+DAKT.US,D,20251023,000000,19.96,20,19.82,19.86,689171,0
+DAKT.US,D,20251024,000000,20,20.765,19.96,20.42,981505,0
+DAKT.US,D,20251027,000000,20.92,20.9997,20.21,20.22,408870,0
+DAKT.US,D,20251028,000000,20.11,20.11,19.44,19.59,351793,0
+DAKT.US,D,20251029,000000,19.6438,20.045,19.35,19.52,332024,0
+DAKT.US,D,20251030,000000,20.15,20.15,18.4201,18.98,543369,0
+DAKT.US,D,20251031,000000,19,19.165,18.76,18.79,720110,0
+DAKT.US,D,20251103,000000,19.01,19.31,18.76,19.31,430947,0
+DAKT.US,D,20251104,000000,19.02,19.6,18.95,19.42,436774,0
+DAKT.US,D,20251105,000000,19.43,20.09,19.43,19.74,378440,0
+DAKT.US,D,20251106,000000,19.72,19.908,19.17,19.25,290268,0
+DAKT.US,D,20251107,000000,19.09,19.31,18.65,18.79,422316,0
+DAKT.US,D,20251110,000000,19.17,19.38,18.78,19.11,248084,0
+DAKT.US,D,20251111,000000,19.1,19.1635,18.75,18.86,432790,0
+DAKT.US,D,20251112,000000,18.93,19.37,18.93,19.17,372283,0
+DAKT.US,D,20251113,000000,19.09,19.14,18.35,18.43,366401,0
+DAKT.US,D,20251114,000000,18.09,18.7751,18.002,18.75,274311,0
+DAKT.US,D,20251117,000000,18.44,18.74,18.25,18.27,399086,0
+DAKT.US,D,20251118,000000,18.06,18.35,17.9,18.1,248808,0
+DAKT.US,D,20251119,000000,18.05,18.265,17.75,17.77,239411,0
+DAKT.US,D,20251120,000000,18.22,18.42,17.215,17.27,347377,0
+DAKT.US,D,20251121,000000,17.24,18.1099,17.17,17.99,342605,0
+DAKT.US,D,20251124,000000,18,18.5,17.835,18.39,317888,0
+DAKT.US,D,20251125,000000,18.66,19.08,18.51,19.05,265324,0
+DAKT.US,D,20251126,000000,19.05,19.38,18.97,19.13,277447,0
+DAKT.US,D,20251128,000000,19.27,19.27,18.81,18.93,129678,0
+DAKT.US,D,20251201,000000,18.72,18.75,18.29,18.39,350470,0
+DAKT.US,D,20251202,000000,18.6,18.6648,18.35,18.45,264638,0
+DAKT.US,D,20251203,000000,18.3,18.68,17.3,17.98,468477,0
+DAKT.US,D,20251204,000000,17.88,18,17.09,17.45,493784,0
+DAKT.US,D,20251205,000000,17.46,17.65,17.312,17.51,364112,0
+DAKT.US,D,20251208,000000,17.76,18.1436,17.625,17.91,368501,0
+DAKT.US,D,20251209,000000,17.95,18.205,17.9335,17.97,365605,0
+DAKT.US,D,20251210,000000,19.5,21.1,18.45,20.9,1436855,0
+DAKT.US,D,20251211,000000,20.68,21.2825,19.8081,20.51,949409,0
+DAKT.US,D,20251212,000000,20.61,20.61,18.73,18.77,675480,0
+DAKT.US,D,20251215,000000,19,19.44,18.58,19.11,946758,0
+DAKT.US,D,20251216,000000,19.02,19.3038,18.92,19.2,466384,0
+DAKT.US,D,20251217,000000,19.2,19.44,18.945,19.02,536996,0
+DAKT.US,D,20251218,000000,19.2,19.26,18.85,19,493856,0
+DAKT.US,D,20251219,000000,19,19.1855,18.69,18.82,790541,0
+DAKT.US,D,20251222,000000,18.82,19.11,18.1109,18.69,451616,0
+DAKT.US,D,20251223,000000,18.63,18.93,18.535,18.91,517775,0
+DAKT.US,D,20251224,000000,18.46,19.08,18.155,18.52,360297,0
+DAKT.US,D,20251226,000000,18.55,18.75,18.32,18.55,383681,0
+DAKT.US,D,20251229,000000,18.53,19.23,18.53,19.06,803609,0
+DAKT.US,D,20251230,000000,19.08,19.87,19.05,19.61,699978,0
+DAKT.US,D,20251231,000000,19.65,19.96,19.58,19.77,1147976,0
+DAKT.US,D,20260102,000000,19.85,20.12,19.475,19.84,559463,0
+DAKT.US,D,20260105,000000,19.91,20.378,19.66,20.3,438744,0
+DAKT.US,D,20260106,000000,20.11,20.7,19.4161,20.68,537274,0
+DAKT.US,D,20260107,000000,20.71,20.7548,20.27,20.67,295112,0
+DAKT.US,D,20260108,000000,20.56,20.68,20.28,20.64,324723,0
+DAKT.US,D,20260109,000000,20.68,20.93,20.5212,20.8,300574,0
+DAKT.US,D,20260112,000000,20.72,20.99,20.3801,20.93,262080,0
+DAKT.US,D,20260113,000000,20.99,21.31,20.93,21,291866,0
+DAKT.US,D,20260114,000000,20.95,21.82,20.84,21.7,330701,0
+DAKT.US,D,20260115,000000,21.93,22.66,21.7237,21.91,309862,0
+DAKT.US,D,20260116,000000,22.02,22.1125,21.65,21.69,293021,0
+DAKT.US,D,20260120,000000,21.13,21.56,21.01,21.2,213636,0
+DAKT.US,D,20260121,000000,21.5,22.1011,21.27,22.01,330921,0
+DAKT.US,D,20260122,000000,22.27,22.6699,21.86,21.97,324877,0
+DAKT.US,D,20260123,000000,21.97,21.97,21.2,21.51,298181,0
+DAKT.US,D,20260126,000000,21.5,21.64,21.11,21.49,332543,0
+DAKT.US,D,20260127,000000,21.59,21.98,21.47,21.98,237920,0
+DAKT.US,D,20260128,000000,21.96,22.14,21.825,21.93,313173,0
+DAKT.US,D,20260129,000000,21.97,22.74,21.867289,22.46,652101,0
+DAKT.US,D,20260130,000000,22.35,23.195,22,23.15,462528,0
+DAKT.US,D,20260202,000000,22.83,24,22.37,23.56,940504,0
+DAKT.US,D,20260203,000000,23.62,24.32,23.425,24.26,700284,0
+DAKT.US,D,20260204,000000,24.45,24.96,23.72,24.03,734529,0
+DAKT.US,D,20260205,000000,23.72,24.185,23.24,23.82,500058,0
+DAKT.US,D,20260206,000000,23.99,25.56,23.99,25.41,831192,0
+DAKT.US,D,20260209,000000,25.49,26.75,25.41,25.93,1801635,0
+DAKT.US,D,20260210,000000,26.06,26.8,25.57,26.42,490617,0
+DAKT.US,D,20260211,000000,26.56,27.07,26.14,26.16,375025,0
+DAKT.US,D,20260212,000000,26.26,27.1,25.74,26.14,497906,0
+DAKT.US,D,20260213,000000,26.1,27.63,25.69,27.49,620775,0
+DAKT.US,D,20260217,000000,27.54,27.771,26.54,27.51,562596,0
+DAKT.US,D,20260218,000000,27.57,28.22,27.33,27.48,437627,0
diff --git a/daily/us/nasdaq stocks/1/davew.us.txt b/daily/us/nasdaq stocks/1/davew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95245c1c3a8d168ce6ecca8365c70a7248de03f4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/davew.us.txt	
@@ -0,0 +1,995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAVEW.US,D,20220107,000000,1.11,1.2099,0.7601,0.8599,95381,0
+DAVEW.US,D,20220110,000000,0.85,0.85,0.6101,0.6501,61478,0
+DAVEW.US,D,20220111,000000,0.62,0.7,0.62,0.66,27452,0
+DAVEW.US,D,20220112,000000,0.6701,0.69,0.562,0.5851,709692,0
+DAVEW.US,D,20220113,000000,0.6601,0.7605,0.5801,0.6126,893252,0
+DAVEW.US,D,20220114,000000,0.63,0.69,0.54,0.5601,119656,0
+DAVEW.US,D,20220118,000000,0.56,0.6088,0.49,0.49,61535,0
+DAVEW.US,D,20220119,000000,0.53,0.6487,0.5,0.55,110797,0
+DAVEW.US,D,20220120,000000,0.57068,0.72,0.55,0.63,105375,0
+DAVEW.US,D,20220121,000000,0.93,0.9699,0.6602,0.7501,422060,0
+DAVEW.US,D,20220124,000000,0.69,1.155,0.6301,0.75,422454,0
+DAVEW.US,D,20220125,000000,0.8,0.887999,0.6018,0.6018,132463,0
+DAVEW.US,D,20220126,000000,0.699899,0.7522,0.5213,0.59805,121795,0
+DAVEW.US,D,20220127,000000,0.66,0.7001,0.5502,0.57,60767,0
+DAVEW.US,D,20220128,000000,0.5401,1.2,0.5401,1,538781,0
+DAVEW.US,D,20220131,000000,1.02,1.2,0.95,1.045,218273,0
+DAVEW.US,D,20220201,000000,1.11,1.62,1.085,1.35,601353,0
+DAVEW.US,D,20220202,000000,1.49,1.65,1.19,1.34,284769,0
+DAVEW.US,D,20220203,000000,1.31,1.31,0.81,0.9276,255351,0
+DAVEW.US,D,20220204,000000,0.99,1.09,0.846,1.06,41757,0
+DAVEW.US,D,20220207,000000,1.29,1.29,0.9899,1,223333,0
+DAVEW.US,D,20220208,000000,0.97,1.1,0.9501,1.065,141569,0
+DAVEW.US,D,20220209,000000,1,1.09,0.978,0.9814,38974,0
+DAVEW.US,D,20220210,000000,0.9601,1.06,0.92,1.04,246576,0
+DAVEW.US,D,20220211,000000,0.9404,1.0204,0.8639,0.875999,46153,0
+DAVEW.US,D,20220214,000000,0.86,0.86,0.580101,0.645,195935,0
+DAVEW.US,D,20220215,000000,0.7186,0.7498,0.6306,0.6896,105113,0
+DAVEW.US,D,20220216,000000,0.7,0.732649,0.65,0.65,68207,0
+DAVEW.US,D,20220217,000000,0.715,0.715,0.6021,0.654,54939,0
+DAVEW.US,D,20220218,000000,0.6014,0.6639,0.6014,0.62,68047,0
+DAVEW.US,D,20220222,000000,0.6327,0.6327,0.6327,0.6327,1174,0
+DAVEW.US,D,20220223,000000,0.651801,0.675799,0.6001,0.6018,5777,0
+DAVEW.US,D,20220224,000000,0.6,0.6,0.545,0.56,21920,0
+DAVEW.US,D,20220225,000000,0.5551,0.68,0.5551,0.6741,35950,0
+DAVEW.US,D,20220228,000000,0.7,0.7228,0.6334,0.671001,2143,0
+DAVEW.US,D,20220301,000000,0.6499,0.65,0.6499,0.65,1301,0
+DAVEW.US,D,20220302,000000,0.5789,0.6001,0.57,0.6001,9983,0
+DAVEW.US,D,20220303,000000,0.7504,0.7504,0.62,0.6501,6906,0
+DAVEW.US,D,20220304,000000,0.5704,0.6,0.5587,0.57,16646,0
+DAVEW.US,D,20220307,000000,0.5454,0.5454,0.46,0.4662,32619,0
+DAVEW.US,D,20220308,000000,0.4702,0.73,0.4701,0.64,99571,0
+DAVEW.US,D,20220309,000000,0.688,0.7499,0.688,0.7499,28495,0
+DAVEW.US,D,20220310,000000,0.79,0.887,0.7813,0.823,25587,0
+DAVEW.US,D,20220311,000000,0.76,0.8753,0.76,0.8752,114738,0
+DAVEW.US,D,20220314,000000,0.8999,1,0.7724,0.9801,97191,0
+DAVEW.US,D,20220315,000000,0.9414,1.1,0.9414,1.03,39081,0
+DAVEW.US,D,20220316,000000,1.09,1.23,1.0746,1.19,29236,0
+DAVEW.US,D,20220317,000000,1.19,1.4,1.12,1.31,138633,0
+DAVEW.US,D,20220318,000000,1.33,1.61,1.2,1.61,181761,0
+DAVEW.US,D,20220321,000000,1.7,2.15,1.58,1.895,224232,0
+DAVEW.US,D,20220322,000000,1.65,1.83,1.505,1.71,45840,0
+DAVEW.US,D,20220323,000000,1.68,1.69,1.4238,1.44,24974,0
+DAVEW.US,D,20220324,000000,1.41,1.41,1.2,1.2,15049,0
+DAVEW.US,D,20220325,000000,1.02,1.05,0.8871,0.8871,14658,0
+DAVEW.US,D,20220328,000000,0.9214,1.22,0.91,0.9876,62983,0
+DAVEW.US,D,20220329,000000,1.24,1.8,1.2,1.67,156565,0
+DAVEW.US,D,20220330,000000,1.69,1.7,1.56,1.6,11955,0
+DAVEW.US,D,20220331,000000,1.7,1.7,1.465,1.465,8539,0
+DAVEW.US,D,20220401,000000,1.49,1.5,1.37,1.37,24615,0
+DAVEW.US,D,20220404,000000,1.4,1.4299,1.34,1.34,22211,0
+DAVEW.US,D,20220405,000000,1.36,1.38,1.28,1.38,13336,0
+DAVEW.US,D,20220406,000000,1.24,1.26,1.21,1.26,2463,0
+DAVEW.US,D,20220407,000000,1.2365,1.2365,1.15,1.18,4037,0
+DAVEW.US,D,20220408,000000,1.08,1.08,1.0501,1.0501,1261,0
+DAVEW.US,D,20220411,000000,1.21,1.23,1.17,1.19,2702,0
+DAVEW.US,D,20220412,000000,1.06,1.13,0.94,0.94,41632,0
+DAVEW.US,D,20220418,000000,1,1,0.8536,0.88,6456,0
+DAVEW.US,D,20220419,000000,0.85,0.932,0.85,0.932,3515,0
+DAVEW.US,D,20220420,000000,0.85,0.898,0.7495,0.7501,65176,0
+DAVEW.US,D,20220422,000000,0.75,0.75,0.7001,0.7001,300,0
+DAVEW.US,D,20220425,000000,0.75,0.75,0.75,0.75,642,0
+DAVEW.US,D,20220426,000000,0.7,0.7494,0.7,0.7494,1090,0
+DAVEW.US,D,20220427,000000,0.7499,0.7499,0.7499,0.7499,201,0
+DAVEW.US,D,20220428,000000,0.67,0.6854,0.67,0.6709,2982,0
+DAVEW.US,D,20220429,000000,0.679,0.679,0.679,0.679,3309,0
+DAVEW.US,D,20220502,000000,0.679,0.679,0.6418,0.6418,7380,0
+DAVEW.US,D,20220503,000000,0.639799,0.639799,0.5599,0.6345,2501,0
+DAVEW.US,D,20220504,000000,0.6001,0.603,0.560201,0.575828,4310,0
+DAVEW.US,D,20220505,000000,0.5725,0.5725,0.5725,0.5725,965,0
+DAVEW.US,D,20220506,000000,0.56,0.56,0.440049,0.440049,45249,0
+DAVEW.US,D,20220509,000000,0.3838,0.39,0.34,0.34,810,0
+DAVEW.US,D,20220510,000000,0.3699,0.37,0.2011,0.2191,28621,0
+DAVEW.US,D,20220511,000000,0.222,0.2416,0.1622,0.1622,66428,0
+DAVEW.US,D,20220512,000000,0.2416,0.2416,0.2,0.2,11950,0
+DAVEW.US,D,20220513,000000,0.24,0.58,0.24,0.42,157792,0
+DAVEW.US,D,20220516,000000,0.36,0.36,0.35,0.3599,1083,0
+DAVEW.US,D,20220517,000000,0.36,0.36,0.2938,0.2999,32911,0
+DAVEW.US,D,20220518,000000,0.29,0.31,0.2506,0.27,5601,0
+DAVEW.US,D,20220519,000000,0.27,0.273,0.234,0.2618,226292,0
+DAVEW.US,D,20220520,000000,0.3686,0.3686,0.2286,0.24,6937,0
+DAVEW.US,D,20220523,000000,0.245,0.26,0.245,0.249,7355,0
+DAVEW.US,D,20220524,000000,0.3339,0.3339,0.29,0.29,17806,0
+DAVEW.US,D,20220525,000000,0.228,0.32,0.2192,0.2211,50922,0
+DAVEW.US,D,20220526,000000,0.2813,0.299,0.24,0.27,13980,0
+DAVEW.US,D,20220527,000000,0.319799,0.319799,0.2409,0.26,6395,0
+DAVEW.US,D,20220531,000000,0.292,0.292,0.26,0.26,686,0
+DAVEW.US,D,20220601,000000,0.2484,0.26,0.2273,0.2273,27505,0
+DAVEW.US,D,20220602,000000,0.2448,0.2579,0.24,0.2578,6898,0
+DAVEW.US,D,20220603,000000,0.23,0.2578,0.2231,0.23,9157,0
+DAVEW.US,D,20220606,000000,0.228,0.228,0.1896,0.2,12952,0
+DAVEW.US,D,20220607,000000,0.1849,0.2045,0.1849,0.1898,2907,0
+DAVEW.US,D,20220608,000000,0.1863,0.2027,0.1863,0.202499,1838,0
+DAVEW.US,D,20220609,000000,0.2023,0.2023,0.185,0.185,1415,0
+DAVEW.US,D,20220610,000000,0.1849,0.1849,0.12,0.13,83549,0
+DAVEW.US,D,20220613,000000,0.129899,0.14,0.0799,0.1099,76993,0
+DAVEW.US,D,20220614,000000,0.11,0.1245,0.11,0.1245,2800,0
+DAVEW.US,D,20220615,000000,0.115,0.1353,0.115,0.135099,10419,0
+DAVEW.US,D,20220616,000000,0.12,0.12,0.1101,0.1101,2034,0
+DAVEW.US,D,20220617,000000,0.129,0.129,0.1118,0.12,7515,0
+DAVEW.US,D,20220621,000000,0.12,0.1202,0.12,0.12,3006,0
+DAVEW.US,D,20220622,000000,0.1166,0.12,0.1107,0.1107,3900,0
+DAVEW.US,D,20220623,000000,0.1107,0.1107,0.10535,0.11,12255,0
+DAVEW.US,D,20220624,000000,0.1101,0.1101,0.089761,0.1067,25387,0
+DAVEW.US,D,20220627,000000,0.0912,0.1,0.084,0.0911,19942,0
+DAVEW.US,D,20220628,000000,0.08,0.109899,0.08,0.1078,33695,0
+DAVEW.US,D,20220629,000000,0.0918,0.1045,0.0791,0.0791,20493,0
+DAVEW.US,D,20220630,000000,0.119799,0.119799,0.082,0.085,19058,0
+DAVEW.US,D,20220701,000000,0.095,0.1095,0.0902,0.1,13479,0
+DAVEW.US,D,20220705,000000,0.1099,0.1099,0.103399,0.103399,4695,0
+DAVEW.US,D,20220707,000000,0.0998,0.1,0.09,0.09,9276,0
+DAVEW.US,D,20220708,000000,0.099995,0.099995,0.0965,0.0994,3870,0
+DAVEW.US,D,20220711,000000,0.094,0.0993,0.09,0.0993,2150,0
+DAVEW.US,D,20220712,000000,0.1,0.1,0.071,0.0803,37226,0
+DAVEW.US,D,20220713,000000,0.08,0.08,0.06,0.0796,25900,0
+DAVEW.US,D,20220714,000000,0.0749,0.1,0.0748,0.099799,21961,0
+DAVEW.US,D,20220715,000000,0.09,0.09,0.0876,0.0876,1020,0
+DAVEW.US,D,20220718,000000,0.09,0.09,0.09,0.09,570,0
+DAVEW.US,D,20220719,000000,0.0964,0.0965,0.0656,0.0837,6976,0
+DAVEW.US,D,20220720,000000,0.1,0.1083,0.09,0.095,79235,0
+DAVEW.US,D,20220721,000000,0.1023,0.105,0.0954,0.1,29031,0
+DAVEW.US,D,20220722,000000,0.0901,0.11,0.0901,0.092,54484,0
+DAVEW.US,D,20220725,000000,0.093,0.1096,0.084201,0.084201,15081,0
+DAVEW.US,D,20220726,000000,0.0972,0.1052,0.085,0.1052,13667,0
+DAVEW.US,D,20220727,000000,0.28,0.3,0.17,0.1944,1978461,0
+DAVEW.US,D,20220728,000000,0.24,0.24,0.152,0.1573,731023,0
+DAVEW.US,D,20220729,000000,0.1573,0.173,0.136,0.141,524287,0
+DAVEW.US,D,20220801,000000,0.145,0.17,0.116,0.1222,239829,0
+DAVEW.US,D,20220802,000000,0.1155,0.1668,0.1152,0.1222,168343,0
+DAVEW.US,D,20220803,000000,0.125,0.143,0.121,0.1241,109190,0
+DAVEW.US,D,20220804,000000,0.1301,0.1588,0.1267,0.135,84854,0
+DAVEW.US,D,20220805,000000,0.1224,0.1445,0.1224,0.1311,101559,0
+DAVEW.US,D,20220808,000000,0.149,0.149,0.1211,0.1224,74518,0
+DAVEW.US,D,20220809,000000,0.135,0.145,0.125,0.134,160218,0
+DAVEW.US,D,20220810,000000,0.13,0.1401,0.123,0.13,101153,0
+DAVEW.US,D,20220811,000000,0.1221,0.2,0.1165,0.155619,341910,0
+DAVEW.US,D,20220812,000000,0.1302,0.1367,0.1133,0.12,198087,0
+DAVEW.US,D,20220815,000000,0.1247,0.1247,0.09,0.1077,194108,0
+DAVEW.US,D,20220816,000000,0.102,0.108,0.0983,0.1032,47937,0
+DAVEW.US,D,20220817,000000,0.1175,0.1175,0.1006,0.1015,38967,0
+DAVEW.US,D,20220818,000000,0.1005,0.1016,0.1005,0.1016,19219,0
+DAVEW.US,D,20220819,000000,0.101,0.101,0.1009,0.101,58853,0
+DAVEW.US,D,20220822,000000,0.1002,0.10395,0.0977,0.098,55139,0
+DAVEW.US,D,20220823,000000,0.098,0.1056,0.089,0.0945,62076,0
+DAVEW.US,D,20220824,000000,0.0904,0.097799,0.0903,0.094225,31847,0
+DAVEW.US,D,20220825,000000,0.095,0.0953,0.088,0.091,50990,0
+DAVEW.US,D,20220826,000000,0.0885,0.0988,0.0885,0.09,39570,0
+DAVEW.US,D,20220829,000000,0.089899,0.089899,0.077299,0.0848,106900,0
+DAVEW.US,D,20220830,000000,0.0811,0.0858,0.071,0.0752,64205,0
+DAVEW.US,D,20220831,000000,0.078,0.079,0.07,0.079,47018,0
+DAVEW.US,D,20220901,000000,0.0733,0.0794,0.0713,0.0794,45931,0
+DAVEW.US,D,20220902,000000,0.0733,0.0851,0.0723,0.0817,67104,0
+DAVEW.US,D,20220906,000000,0.0834,0.0834,0.0746,0.0746,29511,0
+DAVEW.US,D,20220907,000000,0.0748,0.08,0.07015,0.078,106664,0
+DAVEW.US,D,20220908,000000,0.0732,0.0773,0.0701,0.07365,33825,0
+DAVEW.US,D,20220909,000000,0.07,0.072,0.0699,0.07,47957,0
+DAVEW.US,D,20220912,000000,0.087,0.087,0.0712,0.0712,51874,0
+DAVEW.US,D,20220913,000000,0.0833,0.0833,0.0685,0.07,52030,0
+DAVEW.US,D,20220914,000000,0.0701,0.0788,0.0701,0.0775,15445,0
+DAVEW.US,D,20220915,000000,0.0706,0.0706,0.065,0.07,28495,0
+DAVEW.US,D,20220916,000000,0.07,0.07,0.0694,0.07,18422,0
+DAVEW.US,D,20220919,000000,0.0687,0.07,0.065,0.0699,28622,0
+DAVEW.US,D,20220920,000000,0.069,0.069,0.0591,0.06215,37443,0
+DAVEW.US,D,20220921,000000,0.07,0.07,0.062899,0.062899,8512,0
+DAVEW.US,D,20220922,000000,0.059,0.06,0.0399,0.05,102666,0
+DAVEW.US,D,20220923,000000,0.05,0.053,0.0401,0.0502,62660,0
+DAVEW.US,D,20220926,000000,0.058,0.058,0.0404,0.0515,40291,0
+DAVEW.US,D,20220927,000000,0.051,0.051,0.0402,0.05,52119,0
+DAVEW.US,D,20220928,000000,0.048799,0.048799,0.045,0.0486,18899,0
+DAVEW.US,D,20220929,000000,0.055,0.055,0.045,0.048601,17175,0
+DAVEW.US,D,20220930,000000,0.044,0.0448,0.0311,0.0311,49034,0
+DAVEW.US,D,20221003,000000,0.0397,0.05,0.035,0.0401,146921,0
+DAVEW.US,D,20221004,000000,0.0478,0.0478,0.041,0.045,31468,0
+DAVEW.US,D,20221005,000000,0.045,0.052,0.0435,0.0451,71659,0
+DAVEW.US,D,20221006,000000,0.041,0.06,0.0401,0.05,62640,0
+DAVEW.US,D,20221007,000000,0.0453,0.05,0.0441,0.0441,38311,0
+DAVEW.US,D,20221010,000000,0.05,0.05,0.0425,0.0491,115519,0
+DAVEW.US,D,20221011,000000,0.05,0.053,0.0453,0.0528,35444,0
+DAVEW.US,D,20221012,000000,0.0455,0.0597,0.045,0.0538,23896,0
+DAVEW.US,D,20221013,000000,0.059,0.059,0.047,0.051,25205,0
+DAVEW.US,D,20221014,000000,0.0515,0.058,0.05,0.0521,18314,0
+DAVEW.US,D,20221017,000000,0.0541,0.0541,0.0411,0.0487,33293,0
+DAVEW.US,D,20221018,000000,0.047,0.059,0.046,0.05,31631,0
+DAVEW.US,D,20221019,000000,0.0597,0.0597,0.043,0.05035,8170,0
+DAVEW.US,D,20221020,000000,0.0475,0.052899,0.0384,0.04,320950,0
+DAVEW.US,D,20221021,000000,0.04,0.0496,0.04,0.0475,111077,0
+DAVEW.US,D,20221024,000000,0.045,0.0488,0.043,0.04575,43273,0
+DAVEW.US,D,20221025,000000,0.045,0.0459,0.0405,0.042,175754,0
+DAVEW.US,D,20221026,000000,0.04,0.045,0.035,0.03745,103893,0
+DAVEW.US,D,20221027,000000,0.038,0.04,0.035,0.0366,102518,0
+DAVEW.US,D,20221028,000000,0.0435,0.0435,0.033,0.0375,46951,0
+DAVEW.US,D,20221031,000000,0.034099,0.0394,0.0307,0.0349,106049,0
+DAVEW.US,D,20221101,000000,0.0351,0.0395,0.0312,0.0394,156346,0
+DAVEW.US,D,20221102,000000,0.0395,0.0417,0.033,0.0417,65264,0
+DAVEW.US,D,20221103,000000,0.0415,0.0415,0.0336,0.036,31064,0
+DAVEW.US,D,20221104,000000,0.0389,0.0389,0.0332,0.0333,36807,0
+DAVEW.US,D,20221107,000000,0.033,0.0388,0.033,0.034,39321,0
+DAVEW.US,D,20221108,000000,0.0375,0.0375,0.0301,0.037399,11242,0
+DAVEW.US,D,20221109,000000,0.033,0.038,0.0312,0.0314,139959,0
+DAVEW.US,D,20221110,000000,0.0337,0.0338,0.0272,0.0322,120559,0
+DAVEW.US,D,20221111,000000,0.03,0.039,0.03,0.0341,216142,0
+DAVEW.US,D,20221114,000000,0.031501,0.038001,0.0291,0.0315,184814,0
+DAVEW.US,D,20221115,000000,0.0322,0.034,0.0296,0.0321,215054,0
+DAVEW.US,D,20221116,000000,0.0349,0.035,0.0293,0.035,47030,0
+DAVEW.US,D,20221117,000000,0.035,0.035,0.029,0.029,146606,0
+DAVEW.US,D,20221118,000000,0.029,0.0299,0.0282,0.0287,40053,0
+DAVEW.US,D,20221121,000000,0.0294,0.0295,0.027,0.0295,55399,0
+DAVEW.US,D,20221122,000000,0.0295,0.043,0.027,0.0306,280253,0
+DAVEW.US,D,20221123,000000,0.036,0.036,0.0305,0.0305,70636,0
+DAVEW.US,D,20221125,000000,0.0325,0.03525,0.0312,0.0312,102848,0
+DAVEW.US,D,20221128,000000,0.0344,0.0344,0.0307,0.0307,164893,0
+DAVEW.US,D,20221129,000000,0.0329,0.0395,0.0313,0.0313,68435,0
+DAVEW.US,D,20221130,000000,0.0315,0.034,0.03,0.0313,870205,0
+DAVEW.US,D,20221201,000000,0.0312,0.0357,0.0312,0.0339,47764,0
+DAVEW.US,D,20221202,000000,0.0312,0.0389,0.0311,0.0388,146045,0
+DAVEW.US,D,20221205,000000,0.0325,0.0399,0.0324,0.0396,18015,0
+DAVEW.US,D,20221206,000000,0.0391,0.0435,0.0345,0.038,48026,0
+DAVEW.US,D,20221207,000000,0.039,0.043,0.0382,0.0382,55678,0
+DAVEW.US,D,20221208,000000,0.0387,0.0429,0.0365,0.0374,87704,0
+DAVEW.US,D,20221209,000000,0.0403,0.0403,0.037,0.0399,38200,0
+DAVEW.US,D,20221212,000000,0.042,0.0426,0.039,0.0408,77219,0
+DAVEW.US,D,20221213,000000,0.0352,0.04,0.033,0.038001,46403,0
+DAVEW.US,D,20221214,000000,0.0399,0.0399,0.0375,0.0375,4159,0
+DAVEW.US,D,20221215,000000,0.0399,0.0399,0.0365,0.0365,93243,0
+DAVEW.US,D,20221216,000000,0.0346,0.034701,0.0346,0.034701,7068,0
+DAVEW.US,D,20221219,000000,0.0349,0.0369,0.027,0.027,146841,0
+DAVEW.US,D,20221220,000000,0.0303,0.0334,0.0291,0.0325,8895,0
+DAVEW.US,D,20221221,000000,0.0315,0.0339,0.028,0.0339,33948,0
+DAVEW.US,D,20221222,000000,0.0312,0.0352,0.0312,0.0346,38652,0
+DAVEW.US,D,20221223,000000,0.0326,0.0355,0.0311,0.0355,10746,0
+DAVEW.US,D,20221227,000000,0.0348,0.035,0.027,0.0335,41940,0
+DAVEW.US,D,20221228,000000,0.0319,0.0319,0.028,0.0319,15501,0
+DAVEW.US,D,20221229,000000,0.0282,0.0329,0.02,0.0324,41720,0
+DAVEW.US,D,20221230,000000,0.0274,0.034,0.027,0.033,69652,0
+DAVEW.US,D,20230103,000000,0.0287,0.0295,0.0287,0.0291,5002,0
+DAVEW.US,D,20230104,000000,0.032699,0.032699,0.029,0.029,24934,0
+DAVEW.US,D,20230105,000000,0.0291,0.032,0.029,0.0291,103785,0
+DAVEW.US,D,20230106,000000,0.0358,0.036,0.0277,0.028,50276,0
+DAVEW.US,D,20230109,000000,0.033,0.033,0.029,0.0299,16776,0
+DAVEW.US,D,20230110,000000,0.0313,0.0313,0.03,0.03,5450,0
+DAVEW.US,D,20230111,000000,0.0292,0.1,0.0292,0.036001,477617,0
+DAVEW.US,D,20230112,000000,0.0363,0.0363,0.0316,0.036,29136,0
+DAVEW.US,D,20230113,000000,0.0332,0.04,0.0332,0.037,39416,0
+DAVEW.US,D,20230117,000000,0.04,0.0457,0.0342,0.0407,40483,0
+DAVEW.US,D,20230118,000000,0.0414,0.0429,0.0414,0.0414,47080,0
+DAVEW.US,D,20230119,000000,0.04,0.0429,0.0371,0.0428,19268,0
+DAVEW.US,D,20230120,000000,0.034,0.043,0.034,0.0403,23015,0
+DAVEW.US,D,20230123,000000,0.0403,0.0457,0.0295,0.03,330864,0
+DAVEW.US,D,20230124,000000,0.036,0.036,0.0303,0.0304,16853,0
+DAVEW.US,D,20230125,000000,0.0312,0.0379,0.0312,0.034,25793,0
+DAVEW.US,D,20230126,000000,0.0378,0.0378,0.034,0.0354,29561,0
+DAVEW.US,D,20230127,000000,0.0373,0.0425,0.0342,0.0342,37015,0
+DAVEW.US,D,20230130,000000,0.0343,0.0415,0.0343,0.0415,17396,0
+DAVEW.US,D,20230131,000000,0.041,0.055713,0.0381,0.0499,42412,0
+DAVEW.US,D,20230201,000000,0.0583,0.0583,0.0405,0.049,43267,0
+DAVEW.US,D,20230202,000000,0.0597,0.0597,0.0391,0.0442,23821,0
+DAVEW.US,D,20230203,000000,0.044,0.0521,0.0384,0.052,56293,0
+DAVEW.US,D,20230206,000000,0.051,0.06,0.0449,0.0552,35191,0
+DAVEW.US,D,20230207,000000,0.05,0.0535,0.0458,0.05,44879,0
+DAVEW.US,D,20230208,000000,0.05,0.065,0.05,0.0602,72810,0
+DAVEW.US,D,20230209,000000,0.061,0.064,0.05,0.056199,31153,0
+DAVEW.US,D,20230210,000000,0.051201,0.0634,0.051,0.06065,24193,0
+DAVEW.US,D,20230213,000000,0.0608,0.0609,0.0451,0.0607,16850,0
+DAVEW.US,D,20230214,000000,0.0613,0.0613,0.0465,0.0551,63460,0
+DAVEW.US,D,20230215,000000,0.06,0.06,0.055,0.055,35837,0
+DAVEW.US,D,20230216,000000,0.0525,0.057,0.0525,0.057,7772,0
+DAVEW.US,D,20230217,000000,0.0503,0.0568,0.045,0.0568,25291,0
+DAVEW.US,D,20230221,000000,0.0528,0.0565,0.0451,0.0565,10893,0
+DAVEW.US,D,20230222,000000,0.050499,0.054,0.044,0.0514,7381,0
+DAVEW.US,D,20230223,000000,0.0519,0.0519,0.044,0.0441,14701,0
+DAVEW.US,D,20230224,000000,0.044,0.0477,0.044,0.045666,11278,0
+DAVEW.US,D,20230227,000000,0.05,0.05,0.0457,0.0476,11650,0
+DAVEW.US,D,20230228,000000,0.0497,0.0498,0.044501,0.0446,7482,0
+DAVEW.US,D,20230301,000000,0.0446,0.05,0.044,0.0448,13736,0
+DAVEW.US,D,20230302,000000,0.0448,0.06,0.0446,0.0518,50251,0
+DAVEW.US,D,20230303,000000,0.0541,0.0619,0.0464,0.0464,37981,0
+DAVEW.US,D,20230306,000000,0.0599,0.065,0.048,0.065,52995,0
+DAVEW.US,D,20230307,000000,0.0649,0.07,0.0482,0.0681,57048,0
+DAVEW.US,D,20230308,000000,0.0681,0.0744,0.0502,0.0699,23338,0
+DAVEW.US,D,20230309,000000,0.0745,0.0748,0.0589,0.059,11431,0
+DAVEW.US,D,20230310,000000,0.0609,0.0609,0.0461,0.0583,71140,0
+DAVEW.US,D,20230313,000000,0.0598,0.0598,0.0481,0.0563,3224,0
+DAVEW.US,D,20230314,000000,0.048,0.0575,0.045,0.0526,7578,0
+DAVEW.US,D,20230315,000000,0.0526,0.0526,0.047,0.05223,9700,0
+DAVEW.US,D,20230316,000000,0.047499,0.0491,0.045,0.0475,6190,0
+DAVEW.US,D,20230317,000000,0.0473,0.049799,0.033,0.033,64206,0
+DAVEW.US,D,20230320,000000,0.0423,0.0423,0.03,0.0344,7204,0
+DAVEW.US,D,20230321,000000,0.0375,0.038649,0.0221,0.0333,93568,0
+DAVEW.US,D,20230322,000000,0.0213,0.0313,0.0212,0.0304,32591,0
+DAVEW.US,D,20230323,000000,0.034499,0.034499,0.0221,0.0297,79925,0
+DAVEW.US,D,20230324,000000,0.0295,0.0295,0.0237,0.0237,22777,0
+DAVEW.US,D,20230327,000000,0.0231,0.0289,0.023,0.0257,26404,0
+DAVEW.US,D,20230328,000000,0.0362,0.0362,0.023,0.0231,26862,0
+DAVEW.US,D,20230329,000000,0.0232,0.0279,0.0231,0.024,25850,0
+DAVEW.US,D,20230330,000000,0.0254,0.0254,0.0211,0.022101,8599,0
+DAVEW.US,D,20230331,000000,0.0299,0.0299,0.022,0.0221,47034,0
+DAVEW.US,D,20230403,000000,0.0273,0.0273,0.0201,0.0236,38926,0
+DAVEW.US,D,20230404,000000,0.0228,0.026201,0.0204,0.0249,14922,0
+DAVEW.US,D,20230405,000000,0.0242,0.0246,0.0179,0.02,62592,0
+DAVEW.US,D,20230406,000000,0.0201,0.024,0.02,0.024,37041,0
+DAVEW.US,D,20230410,000000,0.0239,0.0239,0.0211,0.0211,840,0
+DAVEW.US,D,20230411,000000,0.0211,0.0225,0.0211,0.0221,10855,0
+DAVEW.US,D,20230412,000000,0.0248,0.0252,0.0206,0.0206,20484,0
+DAVEW.US,D,20230413,000000,0.0215,0.0215,0.0196,0.0196,33296,0
+DAVEW.US,D,20230414,000000,0.0295,0.0295,0.0295,0.0295,350,0
+DAVEW.US,D,20230417,000000,0.01901,0.0287,0.01901,0.0287,8417,0
+DAVEW.US,D,20230419,000000,0.0287,0.0287,0.0205,0.023,12406,0
+DAVEW.US,D,20230420,000000,0.026099,0.026099,0.026099,0.026099,100,0
+DAVEW.US,D,20230424,000000,0.0222,0.0222,0.0202,0.0202,3100,0
+DAVEW.US,D,20230425,000000,0.0279,0.0279,0.0279,0.0279,200,0
+DAVEW.US,D,20230426,000000,0.026699,0.0267,0.0201,0.0202,1621,0
+DAVEW.US,D,20230427,000000,0.0203,0.021,0.0201,0.0201,26271,0
+DAVEW.US,D,20230428,000000,0.023,0.023,0.02,0.02,7442,0
+DAVEW.US,D,20230501,000000,0.0287,0.0591,0.025,0.025,186832,0
+DAVEW.US,D,20230502,000000,0.0285,0.0285,0.0225,0.0225,2161,0
+DAVEW.US,D,20230503,000000,0.07,0.07,0.0222,0.0227,22513,0
+DAVEW.US,D,20230504,000000,0.0418,0.0418,0.0231,0.0231,80383,0
+DAVEW.US,D,20230505,000000,0.0238,0.0297,0.0201,0.0288,63782,0
+DAVEW.US,D,20230508,000000,0.0298,0.0298,0.0205,0.0206,27460,0
+DAVEW.US,D,20230509,000000,0.0208,0.0208,0.0208,0.0208,164,0
+DAVEW.US,D,20230510,000000,0.028,0.028,0.0205,0.0208,18339,0
+DAVEW.US,D,20230511,000000,0.02395,0.0275,0.02395,0.0272,1190,0
+DAVEW.US,D,20230512,000000,0.0301,0.0301,0.0204,0.0204,6016,0
+DAVEW.US,D,20230516,000000,0.0269,0.0269,0.0269,0.0269,341,0
+DAVEW.US,D,20230517,000000,0.0269,0.0269,0.0269,0.0269,815,0
+DAVEW.US,D,20230518,000000,0.0206,0.0259,0.0204,0.0255,4616,0
+DAVEW.US,D,20230519,000000,0.0206,0.0262,0.019,0.0255,20195,0
+DAVEW.US,D,20230522,000000,0.026199,0.036,0.0202,0.03,43310,0
+DAVEW.US,D,20230523,000000,0.0223,0.029,0.0221,0.029,7437,0
+DAVEW.US,D,20230524,000000,0.0237,0.027,0.0237,0.027,2875,0
+DAVEW.US,D,20230525,000000,0.026,0.027,0.026,0.0267,10791,0
+DAVEW.US,D,20230526,000000,0.027,0.037,0.0269,0.0299,11329,0
+DAVEW.US,D,20230530,000000,0.0303,0.0348,0.0303,0.034,3652,0
+DAVEW.US,D,20230531,000000,0.0348,0.0348,0.0062,0.0329,24439,0
+DAVEW.US,D,20230601,000000,0.0313,0.0313,0.0308,0.0308,501,0
+DAVEW.US,D,20230602,000000,0.0321,0.0321,0.031,0.031,851,0
+DAVEW.US,D,20230605,000000,0.0297,0.0412,0.02,0.0223,25418,0
+DAVEW.US,D,20230606,000000,0.0406,0.041,0.03,0.033,1225,0
+DAVEW.US,D,20230607,000000,0.04,0.0412,0.0261,0.0412,5383,0
+DAVEW.US,D,20230608,000000,0.0413,0.0413,0.031,0.04,4391,0
+DAVEW.US,D,20230609,000000,0.04,0.04,0.0307,0.0307,2123,0
+DAVEW.US,D,20230612,000000,0.0363,0.0363,0.0254,0.032,3619,0
+DAVEW.US,D,20230613,000000,0.036,0.037,0.0251,0.0363,2300,0
+DAVEW.US,D,20230614,000000,0.0303,0.0303,0.026,0.0303,13657,0
+DAVEW.US,D,20230615,000000,0.0303,0.0303,0.0253,0.0303,4934,0
+DAVEW.US,D,20230616,000000,0.035,0.035,0.0261,0.0292,1989,0
+DAVEW.US,D,20230620,000000,0.0344,0.0349,0.027,0.0337,2447,0
+DAVEW.US,D,20230622,000000,0.035,0.0435,0.0265,0.0265,3975,0
+DAVEW.US,D,20230623,000000,0.0255,0.0438,0.025311,0.0438,1123,0
+DAVEW.US,D,20230626,000000,0.0378,0.0382,0.0378,0.0382,3803,0
+DAVEW.US,D,20230627,000000,0.036999,0.036999,0.036999,0.036999,11972,0
+DAVEW.US,D,20230628,000000,0.037,0.037,0.0368,0.0368,1014,0
+DAVEW.US,D,20230629,000000,0.0312,0.0312,0.0243,0.03,4892,0
+DAVEW.US,D,20230630,000000,0.0289,0.031,0.0289,0.031,10490,0
+DAVEW.US,D,20230703,000000,0.0273,0.03,0.0222,0.03,8247,0
+DAVEW.US,D,20230705,000000,0.0254,0.0314,0.0254,0.03,4183,0
+DAVEW.US,D,20230706,000000,0.03,0.0311,0.03,0.03,3026,0
+DAVEW.US,D,20230707,000000,0.03,0.03,0.025,0.025,3159,0
+DAVEW.US,D,20230710,000000,0.025,0.0318,0.025,0.028649,1189,0
+DAVEW.US,D,20230711,000000,0.03,0.03,0.0206,0.024,15966,0
+DAVEW.US,D,20230712,000000,0.021,0.0289,0.0209,0.028113,6241,0
+DAVEW.US,D,20230713,000000,0.0289,0.0303,0.025,0.03,8527,0
+DAVEW.US,D,20230714,000000,0.03,0.0321,0.021,0.021,22751,0
+DAVEW.US,D,20230717,000000,0.0217,0.0217,0.021,0.0211,7271,0
+DAVEW.US,D,20230718,000000,0.0288,0.032,0.0207,0.0239,10736,0
+DAVEW.US,D,20230719,000000,0.0316,0.0319,0.0316,0.0318,1446,0
+DAVEW.US,D,20230720,000000,0.0214,0.0279,0.0214,0.0279,2355,0
+DAVEW.US,D,20230721,000000,0.0219,0.0278,0.0217,0.0278,6200,0
+DAVEW.US,D,20230724,000000,0.0278,0.028,0.022,0.028,5055,0
+DAVEW.US,D,20230725,000000,0.023,0.028,0.0218,0.028,3302,0
+DAVEW.US,D,20230726,000000,0.026,0.026,0.026,0.026,871,0
+DAVEW.US,D,20230727,000000,0.027,0.028,0.027,0.0271,3488,0
+DAVEW.US,D,20230728,000000,0.032,0.032,0.03,0.030476,8233,0
+DAVEW.US,D,20230731,000000,0.0274,0.0305,0.0274,0.030399,7500,0
+DAVEW.US,D,20230801,000000,0.0305,0.0316,0.03,0.0316,3924,0
+DAVEW.US,D,20230803,000000,0.0321,0.0321,0.0309,0.031,4651,0
+DAVEW.US,D,20230804,000000,0.026649,0.0321,0.026649,0.0311,7799,0
+DAVEW.US,D,20230807,000000,0.0321,0.0321,0.0321,0.0321,200,0
+DAVEW.US,D,20230808,000000,0.0321,0.0321,0.0256,0.029013,622,0
+DAVEW.US,D,20230809,000000,0.03,0.03,0.027768,0.03,500,0
+DAVEW.US,D,20230810,000000,0.0321,0.04,0.027,0.04,31807,0
+DAVEW.US,D,20230811,000000,0.035299,0.0426,0.0301,0.0426,19424,0
+DAVEW.US,D,20230814,000000,0.045,0.048299,0.0304,0.047,6807,0
+DAVEW.US,D,20230815,000000,0.041,0.041,0.0409,0.0409,1418,0
+DAVEW.US,D,20230816,000000,0.0469,0.0469,0.04,0.045,2441,0
+DAVEW.US,D,20230817,000000,0.0449,0.045,0.027,0.027301,10241,0
+DAVEW.US,D,20230818,000000,0.0327,0.039899,0.0299,0.0299,3308,0
+DAVEW.US,D,20230821,000000,0.027,0.029,0.027,0.0281,25456,0
+DAVEW.US,D,20230822,000000,0.0425,0.0425,0.0292,0.0292,15676,0
+DAVEW.US,D,20230823,000000,0.0392,0.0392,0.0275,0.0292,1528,0
+DAVEW.US,D,20230828,000000,0.0375,0.0378,0.0195,0.0293,76105,0
+DAVEW.US,D,20230830,000000,0.0255,0.0288,0.021,0.0284,13370,0
+DAVEW.US,D,20230831,000000,0.0282,0.04,0.0232,0.0297,136797,0
+DAVEW.US,D,20230901,000000,0.03545,0.036,0.03545,0.036,12457,0
+DAVEW.US,D,20230906,000000,0.038,0.0393,0.03215,0.0357,4209,0
+DAVEW.US,D,20230907,000000,0.0349,0.0389,0.028,0.0389,17316,0
+DAVEW.US,D,20230908,000000,0.03385,0.0379,0.0289,0.0379,22645,0
+DAVEW.US,D,20230912,000000,0.03,0.032,0.0299,0.032,2802,0
+DAVEW.US,D,20230913,000000,0.0373,0.0373,0.0339,0.0339,810,0
+DAVEW.US,D,20230914,000000,0.0393,0.0397,0.0251,0.0397,440,0
+DAVEW.US,D,20230915,000000,0.0303,0.0374,0.0261,0.0261,1580,0
+DAVEW.US,D,20230918,000000,0.0355,0.0355,0.0264,0.028,6920,0
+DAVEW.US,D,20230919,000000,0.0271,0.0323,0.0221,0.0221,4144,0
+DAVEW.US,D,20230920,000000,0.0223,0.0224,0.0223,0.0224,6218,0
+DAVEW.US,D,20230921,000000,0.0219,0.0319,0.0216,0.0217,9901,0
+DAVEW.US,D,20230922,000000,0.0317,0.0317,0.0216,0.0217,6832,0
+DAVEW.US,D,20230925,000000,0.0216,0.027,0.0201,0.0202,18642,0
+DAVEW.US,D,20230926,000000,0.0151,0.02,0.014,0.0173,9227,0
+DAVEW.US,D,20230927,000000,0.0175,0.019699,0.0175,0.0176,4200,0
+DAVEW.US,D,20230928,000000,0.0151,0.02,0.015,0.02,7621,0
+DAVEW.US,D,20230929,000000,0.0153,0.0278,0.0152,0.0162,2000,0
+DAVEW.US,D,20231002,000000,0.02165,0.02165,0.017,0.0171,600,0
+DAVEW.US,D,20231004,000000,0.0221,0.0221,0.0221,0.0221,263,0
+DAVEW.US,D,20231005,000000,0.0271,0.0271,0.0265,0.0265,547,0
+DAVEW.US,D,20231006,000000,0.0253,0.0255,0.0253,0.0254,540,0
+DAVEW.US,D,20231010,000000,0.0262,0.0262,0.0262,0.0262,220,0
+DAVEW.US,D,20231011,000000,0.0142,0.0214,0.0142,0.0214,15785,0
+DAVEW.US,D,20231012,000000,0.0256,0.0256,0.0256,0.0256,160,0
+DAVEW.US,D,20231013,000000,0.018,0.0244,0.014,0.0236,10701,0
+DAVEW.US,D,20231016,000000,0.0238,0.0238,0.0236,0.0236,400,0
+DAVEW.US,D,20231017,000000,0.0141,0.023699,0.0141,0.023699,798,0
+DAVEW.US,D,20231020,000000,0.0236,0.0238,0.0236,0.0237,2081,0
+DAVEW.US,D,20231024,000000,0.0173,0.0231,0.0172,0.0173,5250,0
+DAVEW.US,D,20231025,000000,0.0147,0.0147,0.0147,0.0147,186,0
+DAVEW.US,D,20231026,000000,0.0145,0.0234,0.012,0.023,7983,0
+DAVEW.US,D,20231027,000000,0.0227,0.0227,0.0151,0.0151,1512,0
+DAVEW.US,D,20231030,000000,0.016,0.016,0.0123,0.0137,3875,0
+DAVEW.US,D,20231031,000000,0.0159,0.0159,0.015799,0.015799,450,0
+DAVEW.US,D,20231101,000000,0.0159,0.0159,0.011,0.0159,32596,0
+DAVEW.US,D,20231102,000000,0.0176,0.0176,0.0111,0.017,5108,0
+DAVEW.US,D,20231103,000000,0.0174,0.02,0.0171,0.0199,8746,0
+DAVEW.US,D,20231106,000000,0.0112,0.0112,0.01,0.01,124901,0
+DAVEW.US,D,20231107,000000,0.0117,0.0194,0.0116,0.0194,674,0
+DAVEW.US,D,20231108,000000,0.02,0.022,0.013241,0.019499,16210,0
+DAVEW.US,D,20231109,000000,0.0192,0.0194,0.0149,0.0187,6147,0
+DAVEW.US,D,20231110,000000,0.02,0.0203,0.0189,0.0189,1112,0
+DAVEW.US,D,20231113,000000,0.0116,0.0189,0.0116,0.0188,3422,0
+DAVEW.US,D,20231114,000000,0.0183,0.0183,0.0178,0.0179,12534,0
+DAVEW.US,D,20231115,000000,0.0188,0.0188,0.0116,0.0188,1000,0
+DAVEW.US,D,20231117,000000,0.0145,0.0188,0.0145,0.0157,15064,0
+DAVEW.US,D,20231120,000000,0.0189,0.0189,0.0157,0.0186,1682,0
+DAVEW.US,D,20231122,000000,0.018595,0.018595,0.018595,0.018595,5100,0
+DAVEW.US,D,20231124,000000,0.0152,0.0186,0.0152,0.0186,1023,0
+DAVEW.US,D,20231127,000000,0.0196,0.0196,0.0132,0.0147,40000,0
+DAVEW.US,D,20231128,000000,0.022,0.022,0.0154,0.0174,26426,0
+DAVEW.US,D,20231129,000000,0.0185,0.0209,0.0185,0.02,29872,0
+DAVEW.US,D,20231130,000000,0.019,0.019,0.0189,0.0189,1126,0
+DAVEW.US,D,20231201,000000,0.019,0.019,0.017001,0.019,2077,0
+DAVEW.US,D,20231204,000000,0.019,0.022,0.0189,0.022,8718,0
+DAVEW.US,D,20231205,000000,0.0219,0.0219,0.0219,0.0219,401,0
+DAVEW.US,D,20231206,000000,0.02,0.02,0.018,0.0181,29401,0
+DAVEW.US,D,20231207,000000,0.022,0.022,0.0181,0.022,8219,0
+DAVEW.US,D,20231208,000000,0.018,0.025,0.018,0.02431,45383,0
+DAVEW.US,D,20231211,000000,0.0247,0.025,0.0181,0.0248,15031,0
+DAVEW.US,D,20231212,000000,0.0202,0.0202,0.02,0.02,500,0
+DAVEW.US,D,20231213,000000,0.022499,0.0248,0.02,0.0225,24498,0
+DAVEW.US,D,20231214,000000,0.0211,0.0216,0.0211,0.0215,1765,0
+DAVEW.US,D,20231215,000000,0.0248,0.025,0.0182,0.02,20194,0
+DAVEW.US,D,20231218,000000,0.025,0.025,0.0199,0.02,11005,0
+DAVEW.US,D,20231219,000000,0.0248,0.025,0.0182,0.0182,3645,0
+DAVEW.US,D,20231220,000000,0.0182,0.02,0.018,0.0194,27312,0
+DAVEW.US,D,20231221,000000,0.02,0.02,0.0151,0.02,159300,0
+DAVEW.US,D,20231222,000000,0.02,0.02,0.0145,0.0145,214331,0
+DAVEW.US,D,20231226,000000,0.0195,0.0197,0.0136,0.0145,32720,0
+DAVEW.US,D,20231227,000000,0.0187,0.0188,0.0119,0.0121,13414,0
+DAVEW.US,D,20231228,000000,0.018,0.018,0.0121,0.015299,18851,0
+DAVEW.US,D,20231229,000000,0.0155,0.0155,0.0153,0.0153,846,0
+DAVEW.US,D,20240102,000000,0.0149,0.0179,0.0149,0.0179,470,0
+DAVEW.US,D,20240103,000000,0.018,0.018,0.018,0.018,7130,0
+DAVEW.US,D,20240104,000000,0.0194,0.0196,0.014,0.0175,5155,0
+DAVEW.US,D,20240105,000000,0.0187,0.0188,0.015,0.0151,6772,0
+DAVEW.US,D,20240108,000000,0.0182,0.0182,0.0149,0.015,17436,0
+DAVEW.US,D,20240109,000000,0.015,0.015,0.014,0.014178,39323,0
+DAVEW.US,D,20240110,000000,0.015,0.0199,0.0143,0.0176,37156,0
+DAVEW.US,D,20240111,000000,0.0197,0.02,0.0197,0.0199,10140,0
+DAVEW.US,D,20240112,000000,0.0164,0.0182,0.014699,0.0182,42137,0
+DAVEW.US,D,20240116,000000,0.0192,0.02,0.0148,0.02,28093,0
+DAVEW.US,D,20240118,000000,0.0187,0.0229,0.0153,0.0179,183296,0
+DAVEW.US,D,20240119,000000,0.0209,0.0209,0.015,0.0154,65404,0
+DAVEW.US,D,20240122,000000,0.0175,0.025,0.0161,0.0237,124639,0
+DAVEW.US,D,20240123,000000,0.02,0.025,0.02,0.0244,124777,0
+DAVEW.US,D,20240124,000000,0.0244,0.027,0.0156,0.019,110465,0
+DAVEW.US,D,20240125,000000,0.0237,0.0239,0.0161,0.01755,53902,0
+DAVEW.US,D,20240126,000000,0.016,0.0199,0.014,0.017399,98387,0
+DAVEW.US,D,20240129,000000,0.0199,0.0199,0.015,0.0181,17841,0
+DAVEW.US,D,20240130,000000,0.0198,0.02,0.018,0.02,29406,0
+DAVEW.US,D,20240131,000000,0.02,0.02,0.0197,0.02,3363,0
+DAVEW.US,D,20240201,000000,0.0199,0.0199,0.0199,0.0199,296,0
+DAVEW.US,D,20240202,000000,0.0199,0.0299,0.019899,0.0299,88437,0
+DAVEW.US,D,20240205,000000,0.03,0.0309,0.025,0.028799,24684,0
+DAVEW.US,D,20240206,000000,0.0319,0.037,0.02605,0.029,79223,0
+DAVEW.US,D,20240207,000000,0.018,0.0404,0.018,0.036,39082,0
+DAVEW.US,D,20240208,000000,0.0341,0.0341,0.025,0.0273,9000,0
+DAVEW.US,D,20240209,000000,0.0395,0.0395,0.03,0.0349,7108,0
+DAVEW.US,D,20240212,000000,0.034,0.0349,0.034,0.0349,1765,0
+DAVEW.US,D,20240213,000000,0.0349,0.035,0.0206,0.0281,12130,0
+DAVEW.US,D,20240214,000000,0.0227,0.031,0.0225,0.031,4313,0
+DAVEW.US,D,20240215,000000,0.0349,0.0349,0.034799,0.034799,2055,0
+DAVEW.US,D,20240216,000000,0.0349,0.0359,0.033749,0.0359,76764,0
+DAVEW.US,D,20240220,000000,0.029,0.0359,0.029,0.032649,6677,0
+DAVEW.US,D,20240221,000000,0.0359,0.038,0.029,0.036899,62874,0
+DAVEW.US,D,20240222,000000,0.0367,0.04,0.0322,0.0322,16597,0
+DAVEW.US,D,20240223,000000,0.04,0.0405,0.033,0.0399,6580,0
+DAVEW.US,D,20240226,000000,0.0409,0.0409,0.0162,0.036,27193,0
+DAVEW.US,D,20240227,000000,0.0318,0.0346,0.025,0.0346,10827,0
+DAVEW.US,D,20240228,000000,0.0346,0.0346,0.0343,0.0345,3461,0
+DAVEW.US,D,20240229,000000,0.0277,0.0344,0.0277,0.030949,1438,0
+DAVEW.US,D,20240301,000000,0.0327,0.0399,0.0229,0.0398,44102,0
+DAVEW.US,D,20240304,000000,0.0282,0.0375,0.028,0.0375,3085,0
+DAVEW.US,D,20240305,000000,0.037,0.11,0.0325,0.0732,314753,0
+DAVEW.US,D,20240306,000000,0.0656,0.0699,0.0399,0.041,113632,0
+DAVEW.US,D,20240307,000000,0.0575,0.06,0.0419,0.042,54360,0
+DAVEW.US,D,20240308,000000,0.0498,0.074,0.0469,0.0699,44125,0
+DAVEW.US,D,20240311,000000,0.069399,0.0695,0.06,0.0694,26138,0
+DAVEW.US,D,20240312,000000,0.0698,0.07,0.0675,0.06885,5124,0
+DAVEW.US,D,20240313,000000,0.0606,0.065,0.05,0.06,234742,0
+DAVEW.US,D,20240314,000000,0.06,0.065,0.04071,0.063,187055,0
+DAVEW.US,D,20240315,000000,0.07,0.07,0.059449,0.062,9998,0
+DAVEW.US,D,20240318,000000,0.0412,0.05,0.0412,0.05,32058,0
+DAVEW.US,D,20240319,000000,0.069999,0.069999,0.049899,0.0499,4564,0
+DAVEW.US,D,20240320,000000,0.07,0.07,0.0425,0.05,41603,0
+DAVEW.US,D,20240321,000000,0.0682,0.071,0.0478,0.0699,22256,0
+DAVEW.US,D,20240322,000000,0.071,0.071,0.0512,0.071,38431,0
+DAVEW.US,D,20240325,000000,0.0749,0.0777,0.0413,0.063699,139462,0
+DAVEW.US,D,20240326,000000,0.04,0.0635,0.0399,0.0475,31026,0
+DAVEW.US,D,20240327,000000,0.058,0.058,0.0478,0.0478,7450,0
+DAVEW.US,D,20240328,000000,0.06,0.06,0.0452,0.0549,23526,0
+DAVEW.US,D,20240401,000000,0.0402,0.0598,0.0402,0.0598,8603,0
+DAVEW.US,D,20240402,000000,0.0598,0.0598,0.0598,0.0598,300,0
+DAVEW.US,D,20240403,000000,0.0598,0.0598,0.051,0.057199,7096,0
+DAVEW.US,D,20240404,000000,0.0537,0.0537,0.05,0.05,123620,0
+DAVEW.US,D,20240405,000000,0.0499,0.0499,0.0499,0.0499,400,0
+DAVEW.US,D,20240408,000000,0.0565,0.0571,0.0525,0.0525,8773,0
+DAVEW.US,D,20240410,000000,0.055,0.055,0.0449,0.049,25519,0
+DAVEW.US,D,20240411,000000,0.05129,0.0513,0.0251,0.0498,49336,0
+DAVEW.US,D,20240412,000000,0.05,0.05,0.0407,0.05,5208,0
+DAVEW.US,D,20240415,000000,0.05,0.05,0.0415,0.0415,7276,0
+DAVEW.US,D,20240416,000000,0.0405,0.0407,0.031,0.0406,10546,0
+DAVEW.US,D,20240417,000000,0.0499,0.0501,0.0494,0.05,26610,0
+DAVEW.US,D,20240418,000000,0.052899,0.052899,0.032,0.0321,8202,0
+DAVEW.US,D,20240419,000000,0.0484,0.053,0.047,0.053,17725,0
+DAVEW.US,D,20240422,000000,0.05,0.0502,0.05,0.0501,4661,0
+DAVEW.US,D,20240423,000000,0.059,0.059,0.041,0.0574,43289,0
+DAVEW.US,D,20240424,000000,0.0574,0.0574,0.0574,0.0574,913,0
+DAVEW.US,D,20240425,000000,0.0569,0.059,0.0525,0.0576,14520,0
+DAVEW.US,D,20240426,000000,0.0592,0.06,0.0497,0.0599,21824,0
+DAVEW.US,D,20240429,000000,0.06,0.061,0.051,0.061,74290,0
+DAVEW.US,D,20240430,000000,0.059,0.0675,0.059,0.0675,18962,0
+DAVEW.US,D,20240501,000000,0.068,0.068,0.0384,0.048001,30007,0
+DAVEW.US,D,20240502,000000,0.065,0.065,0.0488,0.05,939,0
+DAVEW.US,D,20240503,000000,0.0518,0.0556,0.0512,0.0556,4444,0
+DAVEW.US,D,20240506,000000,0.06,0.06,0.05,0.055,1160,0
+DAVEW.US,D,20240507,000000,0.06,0.068,0.041,0.0505,123406,0
+DAVEW.US,D,20240508,000000,0.0599,0.07,0.056,0.0565,96324,0
+DAVEW.US,D,20240509,000000,0.0692,0.0699,0.0607,0.063053,38109,0
+DAVEW.US,D,20240510,000000,0.063,0.068,0.06,0.068,8163,0
+DAVEW.US,D,20240513,000000,0.060101,0.07,0.060101,0.07,11627,0
+DAVEW.US,D,20240514,000000,0.06,0.0658,0.054,0.057101,51534,0
+DAVEW.US,D,20240515,000000,0.065,0.065,0.056,0.056,15695,0
+DAVEW.US,D,20240516,000000,0.0643,0.0648,0.0643,0.0648,601,0
+DAVEW.US,D,20240517,000000,0.0629,0.0635,0.061,0.0635,21293,0
+DAVEW.US,D,20240521,000000,0.0555,0.0555,0.055,0.055,106902,0
+DAVEW.US,D,20240522,000000,0.055,0.055,0.0347,0.04745,14670,0
+DAVEW.US,D,20240523,000000,0.0493,0.0497,0.045101,0.045101,3000,0
+DAVEW.US,D,20240524,000000,0.05,0.05,0.04499,0.04499,13168,0
+DAVEW.US,D,20240528,000000,0.0424,0.0424,0.03755,0.039,28188,0
+DAVEW.US,D,20240529,000000,0.0362,0.0362,0.0362,0.0362,1025,0
+DAVEW.US,D,20240530,000000,0.036099,0.0362,0.036099,0.0362,2304,0
+DAVEW.US,D,20240531,000000,0.036101,0.0363,0.0321,0.033,53073,0
+DAVEW.US,D,20240603,000000,0.0462,0.0462,0.033,0.041,3942,0
+DAVEW.US,D,20240604,000000,0.03895,0.03895,0.03895,0.03895,211,0
+DAVEW.US,D,20240605,000000,0.032599,0.032599,0.0323,0.0323,2057,0
+DAVEW.US,D,20240606,000000,0.0324,0.0422,0.0323,0.0395,15802,0
+DAVEW.US,D,20240607,000000,0.0332,0.0332,0.03,0.0331,11932,0
+DAVEW.US,D,20240610,000000,0.0295,0.0389,0.028,0.0335,17392,0
+DAVEW.US,D,20240611,000000,0.0391,0.0391,0.026,0.037,50949,0
+DAVEW.US,D,20240612,000000,0.0393,0.043,0.0312,0.0408,59628,0
+DAVEW.US,D,20240613,000000,0.0373,0.040897,0.0261,0.040897,130174,0
+DAVEW.US,D,20240614,000000,0.032,0.0389,0.032,0.038899,17864,0
+DAVEW.US,D,20240617,000000,0.032,0.0387,0.032,0.0387,28890,0
+DAVEW.US,D,20240618,000000,0.0322,0.0374,0.0322,0.0325,21806,0
+DAVEW.US,D,20240620,000000,0.0349,0.0349,0.0319,0.032,14719,0
+DAVEW.US,D,20240621,000000,0.0365,0.0365,0.0315,0.033799,8908,0
+DAVEW.US,D,20240624,000000,0.0349,0.035,0.031,0.032501,4786,0
+DAVEW.US,D,20240625,000000,0.0331,0.0358,0.033,0.0332,41298,0
+DAVEW.US,D,20240626,000000,0.0333,0.0358,0.032,0.0358,54286,0
+DAVEW.US,D,20240627,000000,0.0393,0.0393,0.0324,0.0325,1391,0
+DAVEW.US,D,20240628,000000,0.0356,0.0357,0.0275,0.0332,19203,0
+DAVEW.US,D,20240703,000000,0.03,0.03,0.029,0.029,13327,0
+DAVEW.US,D,20240705,000000,0.031,0.0386,0.031,0.031,20036,0
+DAVEW.US,D,20240708,000000,0.031,0.0367,0.031,0.035,25654,0
+DAVEW.US,D,20240709,000000,0.0367,0.0367,0.0312,0.036,37491,0
+DAVEW.US,D,20240710,000000,0.03309,0.03309,0.03309,0.03309,898,0
+DAVEW.US,D,20240711,000000,0.0305,0.033,0.026,0.0321,36270,0
+DAVEW.US,D,20240712,000000,0.0324,0.0324,0.0324,0.0324,6509,0
+DAVEW.US,D,20240715,000000,0.0324,0.0324,0.0324,0.0324,5011,0
+DAVEW.US,D,20240716,000000,0.031,0.0395,0.031,0.037,29494,0
+DAVEW.US,D,20240718,000000,0.0399,0.0399,0.0399,0.0399,1807,0
+DAVEW.US,D,20240719,000000,0.0399,0.0399,0.0398,0.0399,5583,0
+DAVEW.US,D,20240723,000000,0.035,0.0399,0.035,0.039857,44109,0
+DAVEW.US,D,20240724,000000,0.0395,0.0399,0.0325,0.039,10425,0
+DAVEW.US,D,20240726,000000,0.037,0.037,0.034956,0.034956,7796,0
+DAVEW.US,D,20240729,000000,0.034899,0.0388,0.032799,0.0387,8832,0
+DAVEW.US,D,20240730,000000,0.038,0.038,0.022,0.0377,18892,0
+DAVEW.US,D,20240731,000000,0.03602,0.0374,0.033051,0.0374,7217,0
+DAVEW.US,D,20240801,000000,0.0305,0.0373,0.0305,0.0373,2412,0
+DAVEW.US,D,20240802,000000,0.037,0.037,0.0281,0.0363,3081,0
+DAVEW.US,D,20240805,000000,0.03,0.038,0.023,0.037299,30921,0
+DAVEW.US,D,20240806,000000,0.03,0.0374,0.029003,0.037199,62804,0
+DAVEW.US,D,20240808,000000,0.0315,0.033,0.0315,0.0315,21563,0
+DAVEW.US,D,20240809,000000,0.0258,0.034,0.0258,0.034,1782,0
+DAVEW.US,D,20240812,000000,0.033001,0.033001,0.032,0.0326,5107,0
+DAVEW.US,D,20240813,000000,0.032,0.033899,0.032,0.033899,14238,0
+DAVEW.US,D,20240814,000000,0.033,0.033,0.0327,0.033,972,0
+DAVEW.US,D,20240815,000000,0.033,0.033,0.033,0.033,1139,0
+DAVEW.US,D,20240816,000000,0.032899,0.033,0.0261,0.0319,15310,0
+DAVEW.US,D,20240819,000000,0.03,0.032,0.03,0.032,17278,0
+DAVEW.US,D,20240820,000000,0.0301,0.0314,0.03,0.0314,4248,0
+DAVEW.US,D,20240821,000000,0.031299,0.0314,0.0308,0.0308,1726,0
+DAVEW.US,D,20240822,000000,0.03,0.031,0.03,0.03,9798,0
+DAVEW.US,D,20240823,000000,0.032499,0.035,0.027,0.033,45934,0
+DAVEW.US,D,20240826,000000,0.03,0.037,0.03,0.037,13723,0
+DAVEW.US,D,20240827,000000,0.037,0.037,0.0305,0.033,3243,0
+DAVEW.US,D,20240828,000000,0.0429,0.0429,0.0386,0.039,40947,0
+DAVEW.US,D,20240829,000000,0.038,0.038,0.038,0.038,21358,0
+DAVEW.US,D,20240903,000000,0.0343,0.0384,0.034,0.0384,1403,0
+DAVEW.US,D,20240904,000000,0.0305,0.04,0.0305,0.04,1600,0
+DAVEW.US,D,20240905,000000,0.0399,0.0399,0.039,0.0395,4368,0
+DAVEW.US,D,20240906,000000,0.0333,0.03535,0.030701,0.03535,2318,0
+DAVEW.US,D,20240910,000000,0.0305,0.0334,0.0255,0.0333,18169,0
+DAVEW.US,D,20240911,000000,0.0379,0.0412,0.0377,0.0412,77846,0
+DAVEW.US,D,20240912,000000,0.0465,0.047,0.0339,0.043,77869,0
+DAVEW.US,D,20240913,000000,0.0429,0.0431,0.041891,0.043,14337,0
+DAVEW.US,D,20240916,000000,0.0449,0.0449,0.04,0.044799,10009,0
+DAVEW.US,D,20240917,000000,0.040101,0.0445,0.04,0.0445,2100,0
+DAVEW.US,D,20240918,000000,0.0384,0.0444,0.0286,0.044,10229,0
+DAVEW.US,D,20240919,000000,0.0331,0.0438,0.0331,0.0437,40604,0
+DAVEW.US,D,20240920,000000,0.044799,0.045,0.0325,0.0439,24388,0
+DAVEW.US,D,20240923,000000,0.044,0.049,0.044,0.0458,43049,0
+DAVEW.US,D,20240924,000000,0.0445,0.0461,0.044,0.046,13571,0
+DAVEW.US,D,20240925,000000,0.046,0.046,0.043,0.043,2500,0
+DAVEW.US,D,20240926,000000,0.043,0.056,0.043,0.0528,36446,0
+DAVEW.US,D,20240927,000000,0.046499,0.0537,0.046499,0.0536,15730,0
+DAVEW.US,D,20240930,000000,0.043,0.05,0.043,0.05,14914,0
+DAVEW.US,D,20241001,000000,0.05,0.05,0.045,0.0488,86881,0
+DAVEW.US,D,20241002,000000,0.0559,0.0562,0.0554,0.0555,76556,0
+DAVEW.US,D,20241003,000000,0.05,0.0599,0.0499,0.0555,13707,0
+DAVEW.US,D,20241004,000000,0.06,0.06,0.056899,0.057,6980,0
+DAVEW.US,D,20241008,000000,0.05,0.057,0.05,0.057,15028,0
+DAVEW.US,D,20241009,000000,0.0569,0.058899,0.053,0.058899,10495,0
+DAVEW.US,D,20241010,000000,0.053,0.058,0.053,0.0579,9688,0
+DAVEW.US,D,20241011,000000,0.059,0.059,0.0548,0.059,16205,0
+DAVEW.US,D,20241014,000000,0.0535,0.058015,0.053,0.058015,4768,0
+DAVEW.US,D,20241015,000000,0.0588,0.059,0.04,0.0539,16733,0
+DAVEW.US,D,20241016,000000,0.0538,0.0538,0.0538,0.0538,201,0
+DAVEW.US,D,20241017,000000,0.056899,0.057,0.0521,0.0569,12880,0
+DAVEW.US,D,20241021,000000,0.057,0.057,0.046099,0.054,4542,0
+DAVEW.US,D,20241022,000000,0.049001,0.0525,0.0281,0.0455,25524,0
+DAVEW.US,D,20241023,000000,0.0383,0.0435,0.0311,0.0311,27500,0
+DAVEW.US,D,20241024,000000,0.049,0.049,0.0311,0.03415,22283,0
+DAVEW.US,D,20241025,000000,0.0325,0.034501,0.0305,0.034501,6832,0
+DAVEW.US,D,20241029,000000,0.0353,0.03745,0.0308,0.0308,7831,0
+DAVEW.US,D,20241030,000000,0.0313,0.0438,0.0313,0.034399,27852,0
+DAVEW.US,D,20241031,000000,0.034351,0.0374,0.0301,0.033599,21881,0
+DAVEW.US,D,20241101,000000,0.0368,0.0369,0.0301,0.0357,16537,0
+DAVEW.US,D,20241104,000000,0.0313,0.0315,0.0313,0.0313,10066,0
+DAVEW.US,D,20241105,000000,0.0315,0.0315,0.0287,0.0289,6482,0
+DAVEW.US,D,20241106,000000,0.0312,0.0369,0.0312,0.0369,5713,0
+DAVEW.US,D,20241107,000000,0.0356,0.049999,0.0356,0.048,42761,0
+DAVEW.US,D,20241108,000000,0.0452,0.056,0.0405,0.0529,75810,0
+DAVEW.US,D,20241111,000000,0.057,0.06,0.05,0.06,64148,0
+DAVEW.US,D,20241112,000000,0.07,0.07,0.048,0.0481,44641,0
+DAVEW.US,D,20241113,000000,0.07,0.2074,0.07,0.1386,682873,0
+DAVEW.US,D,20241114,000000,0.11,0.1222,0.0851,0.10445,47133,0
+DAVEW.US,D,20241115,000000,0.082,0.1199,0.082,0.0828,49142,0
+DAVEW.US,D,20241118,000000,0.115,0.116,0.1,0.1068,13227,0
+DAVEW.US,D,20241119,000000,0.13,0.1386,0.0821,0.0918,59922,0
+DAVEW.US,D,20241120,000000,0.139899,0.1399,0.0901,0.1055,109958,0
+DAVEW.US,D,20241121,000000,0.1397,0.1397,0.0931,0.1078,51204,0
+DAVEW.US,D,20241122,000000,0.1193,0.128812,0.1102,0.1287,26879,0
+DAVEW.US,D,20241125,000000,0.1317,0.1498,0.1082,0.14499,240678,0
+DAVEW.US,D,20241126,000000,0.16,0.1832,0.14,0.15999,69493,0
+DAVEW.US,D,20241127,000000,0.18,0.2,0.1401,0.155,99603,0
+DAVEW.US,D,20241129,000000,0.17485,0.1899,0.1411,0.1687,56861,0
+DAVEW.US,D,20241202,000000,0.1999,0.1999,0.1555,0.18,141933,0
+DAVEW.US,D,20241203,000000,0.18,0.18,0.153176,0.1597,44782,0
+DAVEW.US,D,20241204,000000,0.1598,0.17749,0.1254,0.1351,49891,0
+DAVEW.US,D,20241205,000000,0.14,0.1615,0.1391,0.1599,14358,0
+DAVEW.US,D,20241206,000000,0.157,0.1992,0.15,0.1992,60887,0
+DAVEW.US,D,20241209,000000,0.2075,0.2075,0.17,0.1775,40691,0
+DAVEW.US,D,20241210,000000,0.17505,0.1801,0.1662,0.1662,23072,0
+DAVEW.US,D,20241211,000000,0.17,0.18,0.1599,0.1738,34279,0
+DAVEW.US,D,20241212,000000,0.175,0.177551,0.1601,0.1642,14011,0
+DAVEW.US,D,20241213,000000,0.1642,0.19,0.1642,0.175,42544,0
+DAVEW.US,D,20241216,000000,0.1881,0.200452,0.185,0.197,22065,0
+DAVEW.US,D,20241217,000000,0.185801,0.2288,0.18,0.21,32755,0
+DAVEW.US,D,20241218,000000,0.1892,0.2399,0.18,0.1871,39375,0
+DAVEW.US,D,20241219,000000,0.2171,0.2171,0.1622,0.18,11852,0
+DAVEW.US,D,20241220,000000,0.162,0.2373,0.16,0.21749,65022,0
+DAVEW.US,D,20241223,000000,0.2399,0.2413,0.2092,0.2255,40424,0
+DAVEW.US,D,20241224,000000,0.24,0.254,0.23,0.253999,61942,0
+DAVEW.US,D,20241226,000000,0.2539,0.3507,0.2219,0.2523,15345,0
+DAVEW.US,D,20241227,000000,0.24,0.325,0.224,0.266372,51721,0
+DAVEW.US,D,20241230,000000,0.319,0.319,0.214,0.25,24172,0
+DAVEW.US,D,20241231,000000,0.25,0.25,0.142,0.1601,97739,0
+DAVEW.US,D,20250102,000000,0.1601,0.19,0.1505,0.16,57077,0
+DAVEW.US,D,20250103,000000,0.161,0.1783,0.1332,0.16,64176,0
+DAVEW.US,D,20250106,000000,0.165001,0.17,0.1376,0.16,101572,0
+DAVEW.US,D,20250107,000000,0.1443,0.16,0.1443,0.1475,57204,0
+DAVEW.US,D,20250108,000000,0.137,0.15,0.137,0.15,9190,0
+DAVEW.US,D,20250110,000000,0.14,0.1465,0.126,0.13834,16019,0
+DAVEW.US,D,20250113,000000,0.1499,0.1499,0.1265,0.146,80347,0
+DAVEW.US,D,20250114,000000,0.1518,0.1519,0.126,0.145,33581,0
+DAVEW.US,D,20250115,000000,0.144,0.1444,0.144,0.1444,14000,0
+DAVEW.US,D,20250116,000000,0.145,0.1586,0.1375,0.1586,182684,0
+DAVEW.US,D,20250117,000000,0.16,0.16,0.143,0.1501,12890,0
+DAVEW.US,D,20250121,000000,0.1598,0.1818,0.1598,0.1598,108984,0
+DAVEW.US,D,20250122,000000,0.1676,0.17,0.135001,0.16,64561,0
+DAVEW.US,D,20250123,000000,0.1624,0.169699,0.1598,0.1598,9607,0
+DAVEW.US,D,20250124,000000,0.1406,0.159,0.1406,0.15,29155,0
+DAVEW.US,D,20250127,000000,0.15,0.15,0.135,0.1447,28666,0
+DAVEW.US,D,20250128,000000,0.14,0.1694,0.1306,0.15,27235,0
+DAVEW.US,D,20250129,000000,0.1634,0.1999,0.1401,0.1401,48932,0
+DAVEW.US,D,20250130,000000,0.155,0.1808,0.1501,0.1786,12809,0
+DAVEW.US,D,20250131,000000,0.1787,0.21,0.163,0.1727,17865,0
+DAVEW.US,D,20250203,000000,0.156,0.1928,0.15,0.175,62664,0
+DAVEW.US,D,20250204,000000,0.1907,0.239,0.1801,0.2009,60565,0
+DAVEW.US,D,20250205,000000,0.2191,0.2191,0.1841,0.2135,18456,0
+DAVEW.US,D,20250206,000000,0.2268,0.3,0.2058,0.24,66257,0
+DAVEW.US,D,20250207,000000,0.2647,0.2748,0.2,0.2099,47045,0
+DAVEW.US,D,20250210,000000,0.174,0.2573,0.174,0.23,29555,0
+DAVEW.US,D,20250211,000000,0.2573,0.2573,0.2378,0.240068,6481,0
+DAVEW.US,D,20250212,000000,0.297,0.31,0.204,0.28,47549,0
+DAVEW.US,D,20250213,000000,0.28,0.3299,0.28,0.302451,40330,0
+DAVEW.US,D,20250214,000000,0.3,0.3299,0.2829,0.324,77132,0
+DAVEW.US,D,20250218,000000,0.3299,0.34,0.2346,0.2989,303208,0
+DAVEW.US,D,20250219,000000,0.254,0.3348,0.254,0.3191,26442,0
+DAVEW.US,D,20250220,000000,0.29,0.3,0.2711,0.2961,19851,0
+DAVEW.US,D,20250221,000000,0.3037,0.3037,0.2711,0.295,16183,0
+DAVEW.US,D,20250224,000000,0.271,0.283203,0.2484,0.2505,29918,0
+DAVEW.US,D,20250225,000000,0.2307,0.265,0.203,0.2403,36300,0
+DAVEW.US,D,20250226,000000,0.25,0.3,0.223,0.2317,71257,0
+DAVEW.US,D,20250227,000000,0.232,0.3,0.2105,0.2118,51063,0
+DAVEW.US,D,20250228,000000,0.21,0.2448,0.21,0.2448,64491,0
+DAVEW.US,D,20250303,000000,0.252299,0.2775,0.2105,0.2775,64105,0
+DAVEW.US,D,20250304,000000,0.2133,0.25,0.191,0.23,134794,0
+DAVEW.US,D,20250305,000000,0.2146,0.228099,0.191,0.22,32886,0
+DAVEW.US,D,20250306,000000,0.215,0.215851,0.1808,0.19,32100,0
+DAVEW.US,D,20250307,000000,0.195,0.195,0.1695,0.170101,104765,0
+DAVEW.US,D,20250310,000000,0.1695,0.1695,0.14,0.15,89617,0
+DAVEW.US,D,20250311,000000,0.1693,0.1876,0.16,0.1601,13442,0
+DAVEW.US,D,20250312,000000,0.1795,0.189399,0.1686,0.17114,37966,0
+DAVEW.US,D,20250313,000000,0.170001,0.185,0.1639,0.17,19659,0
+DAVEW.US,D,20250314,000000,0.17,0.1895,0.157601,0.1578,39559,0
+DAVEW.US,D,20250317,000000,0.1621,0.17,0.162,0.165499,8017,0
+DAVEW.US,D,20250318,000000,0.1686,0.17505,0.1626,0.17505,6510,0
+DAVEW.US,D,20250319,000000,0.1751,0.1751,0.1654,0.1729,5050,0
+DAVEW.US,D,20250320,000000,0.179701,0.179701,0.162,0.1696,11943,0
+DAVEW.US,D,20250321,000000,0.176999,0.177,0.1695,0.177,12660,0
+DAVEW.US,D,20250324,000000,0.1725,0.1979,0.1721,0.19395,17778,0
+DAVEW.US,D,20250325,000000,0.1943,0.2189,0.19295,0.193983,22614,0
+DAVEW.US,D,20250326,000000,0.218,0.218,0.164,0.2099,31460,0
+DAVEW.US,D,20250327,000000,0.184,0.21,0.184,0.21,3400,0
+DAVEW.US,D,20250328,000000,0.185275,0.2049,0.1721,0.1898,4641,0
+DAVEW.US,D,20250331,000000,0.217,0.217,0.1859,0.186749,16093,0
+DAVEW.US,D,20250401,000000,0.1819,0.187001,0.179001,0.179101,19029,0
+DAVEW.US,D,20250402,000000,0.19,0.193938,0.175,0.175,422,0
+DAVEW.US,D,20250403,000000,0.1711,0.1775,0.1642,0.1642,3733,0
+DAVEW.US,D,20250404,000000,0.1641,0.1641,0.121,0.1501,18180,0
+DAVEW.US,D,20250407,000000,0.14,0.1702,0.14,0.1702,15273,0
+DAVEW.US,D,20250408,000000,0.175001,0.187451,0.1401,0.1488,7663,0
+DAVEW.US,D,20250409,000000,0.15,0.18,0.14,0.1709,3971,0
+DAVEW.US,D,20250410,000000,0.165,0.165,0.1501,0.1501,1257,0
+DAVEW.US,D,20250411,000000,0.166951,0.169,0.15,0.15,1601,0
+DAVEW.US,D,20250414,000000,0.17,0.17,0.1505,0.1505,1222,0
+DAVEW.US,D,20250415,000000,0.171,0.171,0.1505,0.1551,3190,0
+DAVEW.US,D,20250416,000000,0.155,0.1698,0.154,0.1697,13636,0
+DAVEW.US,D,20250417,000000,0.16735,0.16735,0.165,0.165,1977,0
+DAVEW.US,D,20250421,000000,0.159,0.159,0.1589,0.1589,2652,0
+DAVEW.US,D,20250422,000000,0.1589,0.165,0.15,0.1638,22763,0
+DAVEW.US,D,20250423,000000,0.1649,0.1649,0.15,0.1649,15485,0
+DAVEW.US,D,20250424,000000,0.15,0.1649,0.15,0.1618,46589,0
+DAVEW.US,D,20250425,000000,0.1601,0.165,0.1526,0.1618,34842,0
+DAVEW.US,D,20250428,000000,0.179999,0.179999,0.1555,0.169656,13578,0
+DAVEW.US,D,20250429,000000,0.17,0.1756,0.153,0.1737,19647,0
+DAVEW.US,D,20250430,000000,0.1739,0.1739,0.165,0.165,749,0
+DAVEW.US,D,20250501,000000,0.1737,0.1737,0.17,0.170833,2319,0
+DAVEW.US,D,20250502,000000,0.1699,0.1916,0.1698,0.1916,51860,0
+DAVEW.US,D,20250505,000000,0.1989,0.21,0.1989,0.205,32440,0
+DAVEW.US,D,20250506,000000,0.2,0.211,0.195401,0.2106,21897,0
+DAVEW.US,D,20250507,000000,0.212,0.212,0.212,0.212,1885,0
+DAVEW.US,D,20250508,000000,0.25,0.4443,0.25,0.3524,2596637,0
+DAVEW.US,D,20250509,000000,0.4,0.6,0.3156,0.5775,269529,0
+DAVEW.US,D,20250512,000000,0.59,0.67,0.5608,0.6,73275,0
+DAVEW.US,D,20250513,000000,0.606,0.7659,0.606,0.64,41215,0
+DAVEW.US,D,20250514,000000,0.6403,0.77,0.6403,0.7,32374,0
+DAVEW.US,D,20250515,000000,0.632,0.7999,0.622401,0.66,23332,0
+DAVEW.US,D,20250516,000000,0.7986,0.8,0.66,0.7398,38102,0
+DAVEW.US,D,20250519,000000,0.6472,0.734,0.6216,0.68995,24871,0
+DAVEW.US,D,20250520,000000,0.6414,0.8999,0.6193,0.88,79799,0
+DAVEW.US,D,20250521,000000,0.87,1.32,0.7017,0.84,119610,0
+DAVEW.US,D,20250522,000000,0.98,0.98,0.7906,0.7906,11918,0
+DAVEW.US,D,20250523,000000,0.755,0.9,0.7383,0.81,28286,0
+DAVEW.US,D,20250527,000000,0.82,1,0.82,0.91,85010,0
+DAVEW.US,D,20250528,000000,0.92,0.99,0.89,0.955,134084,0
+DAVEW.US,D,20250529,000000,1,1.1,0.92,0.97,187930,0
+DAVEW.US,D,20250530,000000,0.95,0.95,0.7636,0.773,251340,0
+DAVEW.US,D,20250602,000000,1,1,0.8101,0.9,97189,0
+DAVEW.US,D,20250603,000000,0.9,0.95,0.85,0.92,49167,0
+DAVEW.US,D,20250604,000000,0.92,0.92,0.88,0.905,25412,0
+DAVEW.US,D,20250605,000000,0.92,0.94,0.8707,0.93,30012,0
+DAVEW.US,D,20250606,000000,0.89,1.09,0.88,1,180692,0
+DAVEW.US,D,20250609,000000,1.01,1.08,0.9735,1.05,76831,0
+DAVEW.US,D,20250610,000000,1.05,1.055,0.963,1.05,56513,0
+DAVEW.US,D,20250611,000000,1,1.2,1,1.18,48119,0
+DAVEW.US,D,20250612,000000,1.19,1.3,1.12,1.17,207003,0
+DAVEW.US,D,20250613,000000,1.08,1.15,0.94,0.998,83372,0
+DAVEW.US,D,20250616,000000,1.3,1.3,1.175,1.19,77075,0
+DAVEW.US,D,20250617,000000,1.27,1.27,1.03,1.03,37227,0
+DAVEW.US,D,20250618,000000,1.03,1.03,0.8413,0.9912,45811,0
+DAVEW.US,D,20250620,000000,0.9719,1.02,0.9719,1.02,326165,0
+DAVEW.US,D,20250623,000000,1.01,1.0999,1.01,1.0301,24205,0
+DAVEW.US,D,20250624,000000,1.08,1.14,1.08,1.1201,22771,0
+DAVEW.US,D,20250625,000000,1.25,1.25,1.06,1.1,8075,0
+DAVEW.US,D,20250626,000000,1.14,1.32,1.14,1.28,67499,0
+DAVEW.US,D,20250627,000000,1.56,1.67,1.3698,1.5401,373501,0
+DAVEW.US,D,20250630,000000,1.81,2.13,1.73,1.81,177643,0
+DAVEW.US,D,20250701,000000,2.2,2.2,1.49,1.72,195695,0
+DAVEW.US,D,20250702,000000,1.97,2.05,1.8217,2.04,43299,0
+DAVEW.US,D,20250703,000000,1.97,2.205,1.91,2.16,189337,0
+DAVEW.US,D,20250707,000000,2.12,2.12,1.945,2.02,51115,0
+DAVEW.US,D,20250708,000000,2.14,2.18,1.84,1.84,215988,0
+DAVEW.US,D,20250709,000000,2.52,2.73,1.75,1.7699,73403,0
+DAVEW.US,D,20250710,000000,1.79,1.8,1.5,1.61,115946,0
+DAVEW.US,D,20250711,000000,1.58,1.6,1.15,1.24,167263,0
+DAVEW.US,D,20250714,000000,1.2193,1.48,1.21,1.46,125002,0
+DAVEW.US,D,20250715,000000,1.42,1.46,1.2,1.32,56192,0
+DAVEW.US,D,20250716,000000,1.31,1.31,1.05,1.18,68272,0
+DAVEW.US,D,20250717,000000,1.18,1.44,1.15,1.4,137725,0
+DAVEW.US,D,20250718,000000,1.45,1.46,1.24,1.34,66610,0
+DAVEW.US,D,20250721,000000,1.5,1.5012,1.2002,1.25,56010,0
+DAVEW.US,D,20250722,000000,1.34,1.36,1.2,1.24,18599,0
+DAVEW.US,D,20250723,000000,1.2615,1.45,1.2615,1.3733,17760,0
+DAVEW.US,D,20250724,000000,1.5,1.5,1.25,1.3276,8363,0
+DAVEW.US,D,20250725,000000,1.37,1.49,1.37,1.4698,13108,0
+DAVEW.US,D,20250728,000000,1.58,1.58,1.3791,1.47,21192,0
+DAVEW.US,D,20250729,000000,1.47,1.72,1.47,1.5,279995,0
+DAVEW.US,D,20250730,000000,1.67,1.9,1.6248,1.75,58791,0
+DAVEW.US,D,20250731,000000,1.815,1.815,1.69,1.765,10136,0
+DAVEW.US,D,20250801,000000,1.84,1.84,1.5938,1.63,14244,0
+DAVEW.US,D,20250804,000000,1.6967,1.85,1.6531,1.8399,24292,0
+DAVEW.US,D,20250805,000000,1.78,1.83,1.735,1.82,24935,0
+DAVEW.US,D,20250806,000000,1.9,1.9,1.3,1.36,315024,0
+DAVEW.US,D,20250807,000000,1.47,1.54,1.33,1.42,33389,0
+DAVEW.US,D,20250808,000000,1.37,1.38,1.3,1.3,76496,0
+DAVEW.US,D,20250811,000000,1.4,1.5,1.25,1.3,49401,0
+DAVEW.US,D,20250812,000000,1.3405,1.38,1.25,1.34,49324,0
+DAVEW.US,D,20250813,000000,1.37,1.46,1.35,1.4425,16266,0
+DAVEW.US,D,20250814,000000,1.44,1.44,1.36,1.37,24624,0
+DAVEW.US,D,20250815,000000,1.48,1.4957,1.3,1.32,35431,0
+DAVEW.US,D,20250818,000000,1.47,1.47,1.31,1.3101,12295,0
+DAVEW.US,D,20250819,000000,1.3001,1.35,1.25,1.3,67966,0
+DAVEW.US,D,20250820,000000,1.2501,1.4,1.23,1.305,43559,0
+DAVEW.US,D,20250821,000000,1.24,1.2999,1.23,1.28,22599,0
+DAVEW.US,D,20250822,000000,1.23,1.315,1.15,1.24,111308,0
+DAVEW.US,D,20250825,000000,1.28,1.33,1.21,1.25,16809,0
+DAVEW.US,D,20250826,000000,1.24,1.27,1.2,1.26,35318,0
+DAVEW.US,D,20250827,000000,1.27,1.27,1.22,1.25,26806,0
+DAVEW.US,D,20250828,000000,1.25,1.27,1.18,1.25,43594,0
+DAVEW.US,D,20250829,000000,1.27,1.27,1.2,1.21,12365,0
+DAVEW.US,D,20250902,000000,1.21,1.22,1.18,1.22,18850,0
+DAVEW.US,D,20250903,000000,1.24,1.29,1.1605,1.1605,70246,0
+DAVEW.US,D,20250904,000000,1.16,1.2349,1.15,1.1699,41250,0
+DAVEW.US,D,20250905,000000,1.1484,1.18,1.095,1.15,42008,0
+DAVEW.US,D,20250908,000000,1.1563,1.1563,1,1.1099,48051,0
+DAVEW.US,D,20250909,000000,1.0401,1.2607,0.96,1.25,83486,0
+DAVEW.US,D,20250910,000000,1.2599,1.2599,1.12,1.16,23150,0
+DAVEW.US,D,20250911,000000,1.24,1.2954,1.19,1.2932,115499,0
+DAVEW.US,D,20250912,000000,1.272,1.35,1.25,1.34,212236,0
+DAVEW.US,D,20250915,000000,1.29,1.3,1.17,1.17,9319,0
+DAVEW.US,D,20250916,000000,1.2,1.23,1.15,1.2004,10003,0
+DAVEW.US,D,20250917,000000,1.1828,1.28,1.16,1.1801,13081,0
+DAVEW.US,D,20250918,000000,1.17,1.29,1.17,1.29,8815,0
+DAVEW.US,D,20250919,000000,1.27,1.44,1.21,1.4175,63723,0
+DAVEW.US,D,20250922,000000,1.48,1.48,1.35,1.4,33089,0
+DAVEW.US,D,20250923,000000,1.46,1.46,1.255,1.285,11560,0
+DAVEW.US,D,20250924,000000,1.27,1.27,1.18,1.2,34986,0
+DAVEW.US,D,20250925,000000,1.18,1.21,1.18,1.21,11287,0
+DAVEW.US,D,20250926,000000,1.21,1.2196,1.18,1.2196,5205,0
+DAVEW.US,D,20250929,000000,1.18,1.21,1.135,1.185,17102,0
+DAVEW.US,D,20250930,000000,1.15,1.15,1.05,1.085,40322,0
+DAVEW.US,D,20251001,000000,1.145,1.18,1.06,1.075,21433,0
+DAVEW.US,D,20251002,000000,1.07,1.16,1,1.145,59817,0
+DAVEW.US,D,20251003,000000,1.1,1.15,0.97,1.07,28424,0
+DAVEW.US,D,20251006,000000,1.06,1.08,1.02,1.05,6409,0
+DAVEW.US,D,20251007,000000,1.02,1.06,0.95,0.95,44898,0
+DAVEW.US,D,20251008,000000,0.96,1.07,0.96,1.0499,37427,0
+DAVEW.US,D,20251009,000000,1.02,1.04,0.97,1.02,22705,0
+DAVEW.US,D,20251010,000000,1.03,1.03,0.92,0.93,19198,0
+DAVEW.US,D,20251013,000000,1,1.05,0.92,1.0001,37417,0
+DAVEW.US,D,20251014,000000,1.01,1.1,0.99,1.08,53871,0
+DAVEW.US,D,20251015,000000,1.08,1.16,1.08,1.14,8073,0
+DAVEW.US,D,20251016,000000,1.14,1.1625,1.05,1.05,10508,0
+DAVEW.US,D,20251017,000000,1.09,1.1,0.97,0.9701,12305,0
+DAVEW.US,D,20251020,000000,1.1,1.16,1,1.0805,33184,0
+DAVEW.US,D,20251021,000000,1.1107,1.23,1.1107,1.2199,18080,0
+DAVEW.US,D,20251022,000000,1.22,1.24,1.03,1.07,22488,0
+DAVEW.US,D,20251023,000000,1.18,1.32,1.17,1.3,118934,0
+DAVEW.US,D,20251024,000000,1.35,1.47,1.35,1.41,92100,0
+DAVEW.US,D,20251027,000000,1.435,1.5,1.39,1.475,89534,0
+DAVEW.US,D,20251028,000000,1.4,1.5,1.4,1.4602,9380,0
+DAVEW.US,D,20251029,000000,1.43,1.5,1.35,1.43,15585,0
+DAVEW.US,D,20251030,000000,1.455,1.455,1.185,1.1917,20281,0
+DAVEW.US,D,20251031,000000,1.18,1.42,1.16,1.31,23232,0
+DAVEW.US,D,20251103,000000,1.383,1.47,1.33,1.4,28713,0
+DAVEW.US,D,20251104,000000,1.7,1.7,1.31,1.3695,85266,0
+DAVEW.US,D,20251105,000000,1.37,1.4002,1.24,1.3,77029,0
+DAVEW.US,D,20251106,000000,1.23,1.31,1.14,1.2,21330,0
+DAVEW.US,D,20251107,000000,1.1,1.29,1.1,1.29,4911,0
+DAVEW.US,D,20251110,000000,1.33,1.44,1.26,1.36,128251,0
+DAVEW.US,D,20251111,000000,1.29,1.2999,1.18,1.24,20258,0
+DAVEW.US,D,20251112,000000,1.24,1.4,1.24,1.3406,37254,0
+DAVEW.US,D,20251113,000000,1.26,1.28,0.99,1.0895,121566,0
+DAVEW.US,D,20251114,000000,1.05,1.07,0.99,1,29103,0
+DAVEW.US,D,20251117,000000,0.98,0.9928,0.725,0.81,244415,0
+DAVEW.US,D,20251118,000000,0.7777,0.8467,0.73,0.81,20914,0
+DAVEW.US,D,20251119,000000,0.7997,0.81,0.7557,0.7899,25670,0
+DAVEW.US,D,20251120,000000,0.8452,0.8452,0.7,0.7,19759,0
+DAVEW.US,D,20251121,000000,0.71,0.76,0.5688,0.72,118403,0
+DAVEW.US,D,20251124,000000,0.8007,0.96,0.7599,0.91,62709,0
+DAVEW.US,D,20251125,000000,0.85,0.91,0.81,0.8801,25147,0
+DAVEW.US,D,20251126,000000,0.8365,0.998,0.8365,0.965,57145,0
+DAVEW.US,D,20251128,000000,1,1,0.94,0.99,31739,0
+DAVEW.US,D,20251201,000000,0.9201,0.9201,0.8,0.8888,16590,0
+DAVEW.US,D,20251202,000000,0.884,0.93,0.8001,0.8001,9929,0
+DAVEW.US,D,20251203,000000,0.808,0.815,0.8,0.815,9194,0
+DAVEW.US,D,20251204,000000,0.8738,0.884,0.82,0.83,444418,0
+DAVEW.US,D,20251205,000000,0.884,0.99,0.884,0.9,9315,0
+DAVEW.US,D,20251208,000000,0.8301,0.8344,0.795099,0.795099,6834,0
+DAVEW.US,D,20251209,000000,0.8,0.8,0.72,0.72,6803,0
+DAVEW.US,D,20251210,000000,0.6705,0.7788,0.64,0.7242,42093,0
+DAVEW.US,D,20251211,000000,0.72,0.7555,0.6677,0.7,7949,0
+DAVEW.US,D,20251212,000000,0.72,0.737,0.6824,0.728705,12141,0
+DAVEW.US,D,20251215,000000,0.68,0.71,0.6556,0.67,3465,0
+DAVEW.US,D,20251216,000000,0.6986,0.7228,0.64,0.7101,31506,0
+DAVEW.US,D,20251217,000000,0.66001,0.71,0.66001,0.7,4059,0
+DAVEW.US,D,20251218,000000,0.71,0.79,0.71,0.78,54589,0
+DAVEW.US,D,20251219,000000,0.8199,0.88,0.8118,0.8118,22437,0
+DAVEW.US,D,20251222,000000,0.87,0.9001,0.87,0.898,47478,0
+DAVEW.US,D,20251223,000000,0.89,1.01,0.89,0.8901,23634,0
+DAVEW.US,D,20251224,000000,0.99,1.06,0.98999,1.0599,5289,0
+DAVEW.US,D,20251226,000000,1.08,1.08,0.98,1.05,9484,0
+DAVEW.US,D,20251229,000000,1.03,1.03,0.99,0.99,577,0
+DAVEW.US,D,20251230,000000,1.03,1.07,0.98,0.98,5932,0
+DAVEW.US,D,20260102,000000,0.99,1,0.89,0.94,9785,0
+DAVEW.US,D,20260105,000000,1.03,1.07,0.95,1.07,18497,0
+DAVEW.US,D,20260106,000000,0.97,1.04,0.953,1.02,5921,0
+DAVEW.US,D,20260107,000000,0.9242,1.1,0.9242,1.06,38016,0
+DAVEW.US,D,20260108,000000,1.0594,1.06,1.0508,1.06,1172,0
+DAVEW.US,D,20260109,000000,1.09,1.18,1.06,1.07,51781,0
+DAVEW.US,D,20260112,000000,1.13,1.13,0.894,0.894,42517,0
+DAVEW.US,D,20260113,000000,0.903,0.91,0.85,0.872,45175,0
+DAVEW.US,D,20260114,000000,0.873,0.873,0.5922,0.64,128478,0
+DAVEW.US,D,20260115,000000,0.675,0.6965,0.587801,0.6528,57362,0
+DAVEW.US,D,20260116,000000,0.7909,0.7909,0.66,0.68,11410,0
+DAVEW.US,D,20260120,000000,0.66,0.66,0.6,0.645,10060,0
+DAVEW.US,D,20260121,000000,0.61,0.649,0.529899,0.585,30185,0
+DAVEW.US,D,20260122,000000,0.585,0.6586,0.585,0.6401,4257,0
+DAVEW.US,D,20260123,000000,0.63,0.63,0.62,0.62,277,0
+DAVEW.US,D,20260126,000000,0.6,0.62825,0.5098,0.5099,17136,0
+DAVEW.US,D,20260127,000000,0.6,0.6013,0.4125,0.4894,30165,0
+DAVEW.US,D,20260128,000000,0.490101,0.490101,0.4326,0.44,6500,0
+DAVEW.US,D,20260129,000000,0.4582,0.4582,0.355,0.3928,22072,0
+DAVEW.US,D,20260130,000000,0.3928,0.43,0.2601,0.39,16157,0
+DAVEW.US,D,20260202,000000,0.416,0.4708,0.36,0.47,42292,0
+DAVEW.US,D,20260203,000000,0.45,0.46,0.4,0.407,3889,0
+DAVEW.US,D,20260204,000000,0.42,0.42,0.38,0.38,1133,0
+DAVEW.US,D,20260205,000000,0.294,0.3544,0.294,0.32,13321,0
+DAVEW.US,D,20260206,000000,0.5,0.58,0.43,0.46,32596,0
+DAVEW.US,D,20260209,000000,0.5231,0.58,0.5147,0.5147,4034,0
+DAVEW.US,D,20260210,000000,0.5022,0.5022,0.5,0.5,1114,0
+DAVEW.US,D,20260211,000000,0.5499,0.5499,0.3579,0.4399,11247,0
+DAVEW.US,D,20260212,000000,0.4,0.461,0.3219,0.39,14131,0
+DAVEW.US,D,20260213,000000,0.3903,0.4805,0.39,0.4805,1030,0
+DAVEW.US,D,20260218,000000,0.4369,0.456,0.4369,0.456,249,0
diff --git a/daily/us/nasdaq stocks/1/dmiir.us.txt b/daily/us/nasdaq stocks/1/dmiir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63baa15dac3d59ce046b8c4528352bf25652ee95
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dmiir.us.txt	
@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMIIR.US,D,20251204,000000,0.16,0.16,0.1401,0.15,847900,0
+DMIIR.US,D,20251205,000000,0.15,0.1501,0.15,0.15,357401,0
+DMIIR.US,D,20251208,000000,0.15,0.15,0.15,0.15,250000,0
+DMIIR.US,D,20251209,000000,0.15,0.15,0.1403,0.1403,25000,0
+DMIIR.US,D,20251211,000000,0.155,0.155,0.155,0.155,1000,0
+DMIIR.US,D,20251212,000000,0.155,0.155,0.15,0.15,6200,0
+DMIIR.US,D,20251215,000000,0.1511,0.1525,0.15,0.15,156600,0
+DMIIR.US,D,20251216,000000,0.15,0.15,0.15,0.15,50000,0
+DMIIR.US,D,20251217,000000,0.1431,0.1431,0.1415,0.1415,2311,0
+DMIIR.US,D,20251218,000000,0.141,0.145,0.12,0.12,888755,0
+DMIIR.US,D,20251219,000000,0.124,0.124,0.1239,0.1239,213,0
+DMIIR.US,D,20251222,000000,0.13,0.1325,0.13,0.1325,213,0
+DMIIR.US,D,20251226,000000,0.13,0.14,0.13,0.14,3100,0
+DMIIR.US,D,20251229,000000,0.135,0.135,0.135,0.135,654,0
+DMIIR.US,D,20251230,000000,0.13,0.145,0.13,0.14,12087,0
+DMIIR.US,D,20251231,000000,0.13999,0.14,0.1201,0.14,1978,0
+DMIIR.US,D,20260102,000000,0.14,0.14,0.135001,0.14,4578,0
+DMIIR.US,D,20260105,000000,0.14,0.15,0.1049,0.1101,454595,0
+DMIIR.US,D,20260106,000000,0.12,0.12,0.12,0.12,55889,0
+DMIIR.US,D,20260107,000000,0.121891,0.1229,0.121891,0.1229,956,0
+DMIIR.US,D,20260108,000000,0.135,0.135,0.111,0.12,5364,0
+DMIIR.US,D,20260109,000000,0.1128,0.13,0.1111,0.125,1042036,0
+DMIIR.US,D,20260112,000000,0.116,0.13,0.116,0.1201,1404909,0
+DMIIR.US,D,20260113,000000,0.125,0.125,0.1151,0.1151,6245,0
+DMIIR.US,D,20260114,000000,0.1478,0.1483,0.112,0.1144,168230,0
+DMIIR.US,D,20260115,000000,0.113,0.13,0.113,0.1299,256631,0
+DMIIR.US,D,20260116,000000,0.12,0.12,0.1154,0.1154,1333,0
+DMIIR.US,D,20260120,000000,0.1382,0.14599,0.125,0.125,39496,0
+DMIIR.US,D,20260121,000000,0.1152,0.1252,0.1152,0.1251,9916,0
+DMIIR.US,D,20260122,000000,0.14,0.14,0.1151,0.1151,980,0
+DMIIR.US,D,20260123,000000,0.13,0.13,0.116,0.116,1400,0
+DMIIR.US,D,20260126,000000,0.1161,0.1165,0.116,0.1165,26610,0
+DMIIR.US,D,20260127,000000,0.12,0.13,0.12,0.129,219635,0
+DMIIR.US,D,20260128,000000,0.13,0.132,0.13,0.13,9576,0
+DMIIR.US,D,20260130,000000,0.12,0.12,0.12,0.12,50000,0
+DMIIR.US,D,20260202,000000,0.13005,0.13005,0.12,0.13,38466,0
+DMIIR.US,D,20260204,000000,0.13,0.13,0.1251,0.1251,1480,0
+DMIIR.US,D,20260206,000000,0.14,0.14,0.1201,0.1201,1193,0
+DMIIR.US,D,20260210,000000,0.1201,0.1201,0.1201,0.1201,1011,0
+DMIIR.US,D,20260211,000000,0.12,0.13,0.12,0.125001,33862,0
+DMIIR.US,D,20260212,000000,0.12,0.12,0.12,0.12,33243,0
+DMIIR.US,D,20260213,000000,0.12,0.12,0.12,0.12,2000,0
+DMIIR.US,D,20260217,000000,0.13,0.13,0.12,0.12,5100,0
+DMIIR.US,D,20260218,000000,0.121,0.121,0.1165,0.119,75851,0
diff --git a/daily/us/nasdaq stocks/1/docu.us.txt b/daily/us/nasdaq stocks/1/docu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f6f47dd554a219b24740eab7cfb6fc87b0ff52c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/docu.us.txt	
@@ -0,0 +1,1964 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOCU.US,D,20180427,000000,38,40.89,37,39.73,16392446,0
+DOCU.US,D,20180430,000000,39.9047,40.19,37.53,38.63,3312463,0
+DOCU.US,D,20180501,000000,38.7,39.89,37.85,39.45,1285573,0
+DOCU.US,D,20180502,000000,39.85,40.5,38.75,39.32,1251440,0
+DOCU.US,D,20180503,000000,39.69,42.56,38.81,41.96,2783655,0
+DOCU.US,D,20180504,000000,42.4,42.66,41.01,41.09,763525,0
+DOCU.US,D,20180507,000000,41.65,41.912,41.04,41.31,630844,0
+DOCU.US,D,20180508,000000,41.5,43.6799,40.5,43.22,821183,0
+DOCU.US,D,20180509,000000,44.44,44.87,43.245,44.1,1178122,0
+DOCU.US,D,20180510,000000,44.88,46.699,43.66,44.01,1467879,0
+DOCU.US,D,20180511,000000,44.56,45.8895,44.01,44.37,762193,0
+DOCU.US,D,20180514,000000,44.99,45.7265,43.37,44.19,1032010,0
+DOCU.US,D,20180515,000000,44.39,45.73,43.495,45.46,423001,0
+DOCU.US,D,20180516,000000,45.34,45.65,44.56,45.23,299008,0
+DOCU.US,D,20180517,000000,45.2,46.4,44.55,44.9,339527,0
+DOCU.US,D,20180518,000000,44.75,45,44.36,44.78,350812,0
+DOCU.US,D,20180521,000000,45.5,45.5,41.72,42.98,804373,0
+DOCU.US,D,20180522,000000,43.24,44.72,42.851,43.05,1062700,0
+DOCU.US,D,20180523,000000,43.64,45.62,43.1,45.42,1125441,0
+DOCU.US,D,20180524,000000,45.94,47.7,45.2962,46.8,1011734,0
+DOCU.US,D,20180525,000000,47.23,48.9,46.1071,46.37,678083,0
+DOCU.US,D,20180529,000000,46.67,49.33,45.855,48.43,931091,0
+DOCU.US,D,20180530,000000,48.9,51,48.56,49.99,830985,0
+DOCU.US,D,20180531,000000,50.13,51.2009,49.53,49.81,867073,0
+DOCU.US,D,20180601,000000,50.28,50.74,49.76,50.12,564739,0
+DOCU.US,D,20180604,000000,51,54.15,50.54,53.65,1121220,0
+DOCU.US,D,20180605,000000,54.29,58.28,52,54.59,2463590,0
+DOCU.US,D,20180606,000000,55.63,57.38,54.36,57.36,989487,0
+DOCU.US,D,20180607,000000,58.95,59.86,53.5,55.99,3617122,0
+DOCU.US,D,20180608,000000,58.25,60.45,55.31,57.92,7147612,0
+DOCU.US,D,20180611,000000,58.3,60,58.2,59.54,2131421,0
+DOCU.US,D,20180612,000000,60.49,63.35,60,61.82,2408591,0
+DOCU.US,D,20180613,000000,63.28,64.97,62,63.77,2126685,0
+DOCU.US,D,20180614,000000,64.99,65.8159,63.1,63.53,1932240,0
+DOCU.US,D,20180615,000000,63.09,64.58,62.3,63.95,3584226,0
+DOCU.US,D,20180618,000000,63.51,66.191,61.6452,63.9,1557289,0
+DOCU.US,D,20180619,000000,62.14,64.7,57.6,63.87,3791386,0
+DOCU.US,D,20180620,000000,64.67,66.8,62.03,62.46,2381465,0
+DOCU.US,D,20180621,000000,63.06,63.19,57.47,57.59,3209053,0
+DOCU.US,D,20180622,000000,58.9,58.99,55,57.55,4039279,0
+DOCU.US,D,20180625,000000,55.58,55.6552,52.05,55,2847085,0
+DOCU.US,D,20180626,000000,55.49,56.9689,54.9,56.47,1601609,0
+DOCU.US,D,20180627,000000,56.95,57.2,51.74,51.77,2266959,0
+DOCU.US,D,20180628,000000,51.62,54,50.3435,53.04,2311962,0
+DOCU.US,D,20180629,000000,53.67,54,51.8305,52.95,1636890,0
+DOCU.US,D,20180702,000000,52.46,53.16,50.5,52.34,1933451,0
+DOCU.US,D,20180703,000000,52.46,53.5,51.85,51.97,721656,0
+DOCU.US,D,20180705,000000,52.49,55.39,51.5934,54.62,2171958,0
+DOCU.US,D,20180706,000000,54.75,55.96,54.07,54.95,1177586,0
+DOCU.US,D,20180709,000000,55.28,56.49,54.8711,55.35,901392,0
+DOCU.US,D,20180710,000000,55.77,55.77,52.19,52.37,1583095,0
+DOCU.US,D,20180711,000000,52,53.76,51.61,51.98,1120288,0
+DOCU.US,D,20180712,000000,52.24,56.44,51.5,55.37,2377655,0
+DOCU.US,D,20180713,000000,55.38,56,54.68,55.33,1038908,0
+DOCU.US,D,20180716,000000,55.25,57.2787,54.9,55.05,831103,0
+DOCU.US,D,20180717,000000,54.5,55.4,52.94,54.09,1461329,0
+DOCU.US,D,20180718,000000,53.93,54.6,52.91,53.05,939139,0
+DOCU.US,D,20180719,000000,52.93,53.81,51.93,52.36,1209115,0
+DOCU.US,D,20180720,000000,52.25,52.7652,51.71,52.21,663053,0
+DOCU.US,D,20180723,000000,51.97,55.85,51.75,55.53,1260325,0
+DOCU.US,D,20180724,000000,56.12,57.5,52.9,53.79,1763749,0
+DOCU.US,D,20180725,000000,53.76,55.6617,53.76,54.69,559543,0
+DOCU.US,D,20180726,000000,54.01,55.88,53.77,55.51,1622956,0
+DOCU.US,D,20180727,000000,56.73,57,53.5,54.82,1317612,0
+DOCU.US,D,20180730,000000,54.92,55.24,50.06,51.71,2140130,0
+DOCU.US,D,20180731,000000,51.89,54.96,51.51,53.9,1178245,0
+DOCU.US,D,20180801,000000,54.3,56.15,54.1947,55.75,895808,0
+DOCU.US,D,20180802,000000,55.39,59.18,55,58.91,1361061,0
+DOCU.US,D,20180803,000000,59.15,59.5999,56.25,57.01,858334,0
+DOCU.US,D,20180806,000000,57.16,60.39,57.16,60,957615,0
+DOCU.US,D,20180807,000000,60.75,60.95,59.4564,59.89,919697,0
+DOCU.US,D,20180808,000000,59.45,61.81,59.2,61.35,855024,0
+DOCU.US,D,20180809,000000,61.67,62.15,60.175,60.45,820272,0
+DOCU.US,D,20180810,000000,60.3,60.45,57.12,58.2,1525797,0
+DOCU.US,D,20180813,000000,58.1,58.38,55.57,56.14,965146,0
+DOCU.US,D,20180814,000000,56.56,58.225,55.73,57.85,590765,0
+DOCU.US,D,20180815,000000,57.25,57.8,55.3,56.15,779498,0
+DOCU.US,D,20180816,000000,56.96,57.91,56.06,57.69,620177,0
+DOCU.US,D,20180817,000000,57.47,59.4,56.355,58.68,611193,0
+DOCU.US,D,20180820,000000,58.91,62,57.9,61.22,1395594,0
+DOCU.US,D,20180821,000000,61.69,63.8,61.56,62.5,1381150,0
+DOCU.US,D,20180822,000000,62.3,63.3666,60.34,61.84,870236,0
+DOCU.US,D,20180823,000000,61.86,64.939,61.86,63.9,1279716,0
+DOCU.US,D,20180824,000000,64.25,67.21,64,65.54,1133392,0
+DOCU.US,D,20180827,000000,66.99,67.71,64.63,65.53,1053263,0
+DOCU.US,D,20180828,000000,66,68.35,65.72,66.3,1225362,0
+DOCU.US,D,20180829,000000,66.5,68.02,65.75,67.87,862216,0
+DOCU.US,D,20180830,000000,67.3,67.4,64.55,65,1578680,0
+DOCU.US,D,20180831,000000,64.47,65.3599,62.19,62.44,2944308,0
+DOCU.US,D,20180904,000000,62.8,65.7,60.83,64.85,2579998,0
+DOCU.US,D,20180905,000000,64.69,65.87,62.55,63.1,3291462,0
+DOCU.US,D,20180906,000000,59.08,59.9,56.79,57.85,4455890,0
+DOCU.US,D,20180907,000000,56.8,59.67,56.26,56.94,2294619,0
+DOCU.US,D,20180910,000000,58,58.24,53.64,53.93,3048116,0
+DOCU.US,D,20180911,000000,53.75,54.8,52.8301,53.96,1875951,0
+DOCU.US,D,20180912,000000,53.02,57.56,53.02,57.18,2644050,0
+DOCU.US,D,20180913,000000,57.25,57.49,55.06,55.37,2103911,0
+DOCU.US,D,20180914,000000,55.3,55.3,53.43,53.79,6557206,0
+DOCU.US,D,20180917,000000,53.85,54.89,51.6,52.18,2705887,0
+DOCU.US,D,20180918,000000,52.23,53.4,51.65,53.03,1750408,0
+DOCU.US,D,20180919,000000,52.77,53.1,51.5,51.73,1229963,0
+DOCU.US,D,20180920,000000,52.32,52.69,51.12,52.23,1521545,0
+DOCU.US,D,20180921,000000,52.93,53.32,51.7824,52.54,2218784,0
+DOCU.US,D,20180924,000000,52.1,52.33,51.4,51.83,1570905,0
+DOCU.US,D,20180925,000000,52.16,53.71,51.62,53.4,1783237,0
+DOCU.US,D,20180926,000000,53.51,54.02,52.44,52.54,1608683,0
+DOCU.US,D,20180927,000000,52.64,53.75,52.25,52.82,1914917,0
+DOCU.US,D,20180928,000000,52.77,53.03,52.1,52.57,1560175,0
+DOCU.US,D,20181001,000000,52.98,53,48.56,48.85,4153290,0
+DOCU.US,D,20181002,000000,49.19,49.2429,45.04,46.4,5206150,0
+DOCU.US,D,20181003,000000,46.4,47.735,45.3,47.11,2895219,0
+DOCU.US,D,20181004,000000,46.9,47.5499,44.9,45.8,1631764,0
+DOCU.US,D,20181005,000000,45.65,46.03,43.52,45.27,1629723,0
+DOCU.US,D,20181008,000000,44.63,45,42.25,43.23,2104090,0
+DOCU.US,D,20181009,000000,42.98,45,41.33,41.51,2133548,0
+DOCU.US,D,20181010,000000,42.03,42.03,38.28,40.6,3680972,0
+DOCU.US,D,20181011,000000,39.82,41.65,39.3418,40.25,2719975,0
+DOCU.US,D,20181012,000000,42.09,45,41.71,44.64,3386507,0
+DOCU.US,D,20181015,000000,44.44,45.16,42.64,43.83,1208186,0
+DOCU.US,D,20181016,000000,44.75,48.01,44.52,47.72,2432750,0
+DOCU.US,D,20181017,000000,48,48.148,46.5,47.52,1559003,0
+DOCU.US,D,20181018,000000,47.03,48.3,45.55,46.24,1453619,0
+DOCU.US,D,20181019,000000,46.3,46.5,41.6,42.005,2709986,0
+DOCU.US,D,20181022,000000,42.72,43.7,41.8008,42.46,1326329,0
+DOCU.US,D,20181023,000000,41.33,42.28,40.7099,41.33,2047249,0
+DOCU.US,D,20181024,000000,40.5,41.16,39.12,39.17,4252326,0
+DOCU.US,D,20181025,000000,39.1,40.82,38.55,40.32,2772069,0
+DOCU.US,D,20181026,000000,39.51,41.34,38.55,41.18,2737834,0
+DOCU.US,D,20181029,000000,42.28,43,39.05,40.35,1765927,0
+DOCU.US,D,20181030,000000,40.16,42,39.81,41.74,1640607,0
+DOCU.US,D,20181031,000000,42.05,43.2,41.47,41.94,2353079,0
+DOCU.US,D,20181101,000000,42.14,42.56,40.35,41.85,1741577,0
+DOCU.US,D,20181102,000000,42,43.36,41.21,42.82,1813221,0
+DOCU.US,D,20181105,000000,42.63,42.99,40.9,42.41,1394245,0
+DOCU.US,D,20181106,000000,41.98,42.9,41.47,42.55,917427,0
+DOCU.US,D,20181107,000000,43,44.6,42.57,43.88,2883805,0
+DOCU.US,D,20181108,000000,43.99,45.15,43.8,44.82,2081230,0
+DOCU.US,D,20181109,000000,44.32,45,43.36,44.43,994731,0
+DOCU.US,D,20181112,000000,44.45,44.45,40.74,41.34,2260092,0
+DOCU.US,D,20181113,000000,41.7,43.08,41.38,42.59,931455,0
+DOCU.US,D,20181114,000000,43.07,43.15,39.68,39.86,2109890,0
+DOCU.US,D,20181115,000000,39.64,40.44,38.3,40.37,2064164,0
+DOCU.US,D,20181116,000000,40,40.01,38.6,39,1612408,0
+DOCU.US,D,20181119,000000,38.85,39.77,36.14,37.41,2643216,0
+DOCU.US,D,20181120,000000,35.55,38.58,35.06,38.33,3089359,0
+DOCU.US,D,20181121,000000,40.76,41.36,38.9,40.76,2087526,0
+DOCU.US,D,20181123,000000,40.42,41.24,40.02,40.82,425393,0
+DOCU.US,D,20181126,000000,41.33,42,40.27,41.11,1262460,0
+DOCU.US,D,20181127,000000,40.77,41.25,39.84,40.64,997184,0
+DOCU.US,D,20181128,000000,41.03,42.5,40.92,41.82,1766644,0
+DOCU.US,D,20181129,000000,41.75,42.51,41.11,41.77,1355079,0
+DOCU.US,D,20181130,000000,41.905,42.4133,40.14,41.76,1190083,0
+DOCU.US,D,20181203,000000,42.72,42.92,41.77,42.52,1920214,0
+DOCU.US,D,20181204,000000,42.15,42.94,41.16,41.47,2656570,0
+DOCU.US,D,20181206,000000,40.06,41.98,40.05,41.77,3002346,0
+DOCU.US,D,20181207,000000,42,43.22,38.75,39.66,4744653,0
+DOCU.US,D,20181210,000000,38.76,41.06,38.76,40.69,2797895,0
+DOCU.US,D,20181211,000000,39.67,41.66,39.4,41.66,4912341,0
+DOCU.US,D,20181212,000000,41.66,43.32,41.66,42.4,4112877,0
+DOCU.US,D,20181213,000000,42.23,43.32,42.14,43.15,3293791,0
+DOCU.US,D,20181214,000000,42.27,43.32,41.61,42.89,3513384,0
+DOCU.US,D,20181217,000000,42.51,43.35,41.23,41.75,4276128,0
+DOCU.US,D,20181218,000000,41.83,42.57,40.8835,41.87,5487278,0
+DOCU.US,D,20181219,000000,41.21,42.02,40.76,41.11,4239230,0
+DOCU.US,D,20181220,000000,40.9,41.74,39.02,39.91,4337466,0
+DOCU.US,D,20181221,000000,39.82,40.87,37.27,37.99,8328269,0
+DOCU.US,D,20181224,000000,37.29,37.96,36.2488,37.48,1374789,0
+DOCU.US,D,20181226,000000,37.83,39.72,37.57,39.65,1532911,0
+DOCU.US,D,20181227,000000,39.1,41,39,40.99,1549638,0
+DOCU.US,D,20181228,000000,40.99,41.05,39.89,40.5,2522659,0
+DOCU.US,D,20181231,000000,40.6,40.9799,39.15,40.08,2255919,0
+DOCU.US,D,20190102,000000,39.27,40.83,39.14,40.82,1674698,0
+DOCU.US,D,20190103,000000,40,40.52,38.8,38.83,987078,0
+DOCU.US,D,20190104,000000,39.52,41.4148,39.42,40.9,1852562,0
+DOCU.US,D,20190107,000000,40.04,42.2,39.5,41.69,2630909,0
+DOCU.US,D,20190108,000000,41.96,42.32,40.9314,42.08,3192569,0
+DOCU.US,D,20190109,000000,42,42.99,41.84,42.67,2035814,0
+DOCU.US,D,20190110,000000,42.2,44.6,42.16,44.03,7249487,0
+DOCU.US,D,20190111,000000,43.85,44.1022,43.1,43.48,1656075,0
+DOCU.US,D,20190114,000000,43.13,43.3,42.4,43.22,708637,0
+DOCU.US,D,20190115,000000,44.5,45.19,43.5,44.99,2879504,0
+DOCU.US,D,20190116,000000,45,45,42.52,43.06,3720823,0
+DOCU.US,D,20190117,000000,42.64,45.02,42.22,44.9,2914735,0
+DOCU.US,D,20190118,000000,45.1,47.205,45.05,47,3420395,0
+DOCU.US,D,20190122,000000,46.45,46.6,45.6,45.85,1758373,0
+DOCU.US,D,20190123,000000,45.88,47,44.54,45.4,1748115,0
+DOCU.US,D,20190124,000000,45.68,46.75,45.25,46.71,1291272,0
+DOCU.US,D,20190125,000000,47.22,48.6,47,48.57,1937175,0
+DOCU.US,D,20190128,000000,47.94,48.88,47.5504,48.82,1977001,0
+DOCU.US,D,20190129,000000,48.99,49.38,47.54,48.3,1616454,0
+DOCU.US,D,20190130,000000,48.78,49.43,48.24,49.37,2217170,0
+DOCU.US,D,20190131,000000,49.46,50.03,49.11,49.45,2556705,0
+DOCU.US,D,20190201,000000,49.33,49.99,48.21,49.96,2802541,0
+DOCU.US,D,20190204,000000,49.99,51.23,49.76,51.04,2422527,0
+DOCU.US,D,20190205,000000,51.26,52.6,50.75,52.45,2583712,0
+DOCU.US,D,20190206,000000,52.45,52.45,50.5401,51.3,1812943,0
+DOCU.US,D,20190207,000000,50.9,51.55,49.77,50.71,1954133,0
+DOCU.US,D,20190208,000000,50.05,51.935,49.55,51.77,1065613,0
+DOCU.US,D,20190211,000000,51.51,52.2492,50.4,51.63,1143487,0
+DOCU.US,D,20190212,000000,52,52.84,51.81,52.66,2389974,0
+DOCU.US,D,20190213,000000,53.15,54.08,52.75,53.65,3384059,0
+DOCU.US,D,20190214,000000,53.5,53.6,52.56,53.33,2836616,0
+DOCU.US,D,20190215,000000,53.5,54.04,53.39,53.63,1433592,0
+DOCU.US,D,20190219,000000,53.78,54.86,53.4,54.33,1895036,0
+DOCU.US,D,20190220,000000,54.33,54.885,53.85,54.11,1591256,0
+DOCU.US,D,20190221,000000,54.11,54.49,53.64,53.83,1021089,0
+DOCU.US,D,20190222,000000,54.06,54.29,53.61,53.99,1224757,0
+DOCU.US,D,20190225,000000,54.5,54.97,54.09,54.74,1584259,0
+DOCU.US,D,20190226,000000,54.5,55.25,54.29,55.01,2335184,0
+DOCU.US,D,20190227,000000,54.95,56.23,54.66,55.54,3678671,0
+DOCU.US,D,20190228,000000,55.2,55.685,54.47,55.15,1575973,0
+DOCU.US,D,20190301,000000,55.91,56.69,55.73,56.29,3229194,0
+DOCU.US,D,20190304,000000,56.77,56.89,54.4373,55.56,3009776,0
+DOCU.US,D,20190305,000000,55.55,56,53.81,55.74,1904845,0
+DOCU.US,D,20190306,000000,55.59,55.98,54.55,55.22,1301450,0
+DOCU.US,D,20190307,000000,55,56,54.8,55.5,1660492,0
+DOCU.US,D,20190308,000000,54.89,56.1,54.4201,55.99,1191772,0
+DOCU.US,D,20190311,000000,56.32,57.74,56.1057,57.15,2478327,0
+DOCU.US,D,20190312,000000,57.19,57.98,57.07,57.27,1935508,0
+DOCU.US,D,20190313,000000,57.5,57.89,57.0815,57.66,2367482,0
+DOCU.US,D,20190314,000000,57.71,59.14,57.59,58.85,5028000,0
+DOCU.US,D,20190315,000000,58,59.6204,56.35,56.47,7535989,0
+DOCU.US,D,20190318,000000,56.95,57.78,56.11,57.75,2797612,0
+DOCU.US,D,20190319,000000,56.81,57.25,55.54,56.66,4810644,0
+DOCU.US,D,20190320,000000,56.07,56.22,54.3,55.38,3457575,0
+DOCU.US,D,20190321,000000,54.93,57.23,54.57,57.08,2455434,0
+DOCU.US,D,20190322,000000,56.68,57.01,53.13,53.34,2915173,0
+DOCU.US,D,20190325,000000,53.01,53.84,52.07,52.59,1703124,0
+DOCU.US,D,20190326,000000,53.25,54.34,53.1,53.74,2237957,0
+DOCU.US,D,20190327,000000,53.56,53.66,51.38,51.88,1751243,0
+DOCU.US,D,20190328,000000,52,52.46,51.14,51.78,1253120,0
+DOCU.US,D,20190329,000000,52.07,52.49,51.32,51.84,1597341,0
+DOCU.US,D,20190401,000000,52.45,52.6873,51.63,52.14,1244307,0
+DOCU.US,D,20190402,000000,52.23,53.85,51.7635,53.72,1804346,0
+DOCU.US,D,20190403,000000,54,54.72,53.75,54.14,2415379,0
+DOCU.US,D,20190404,000000,54.32,54.35,52.2,53.34,1659832,0
+DOCU.US,D,20190405,000000,53.45,54.202,53.3,53.84,1659577,0
+DOCU.US,D,20190408,000000,53.67,54.19,53.03,53.81,1313013,0
+DOCU.US,D,20190409,000000,53.38,53.98,53.2,53.58,3115961,0
+DOCU.US,D,20190410,000000,53.8,56.86,53.79,55.91,3040556,0
+DOCU.US,D,20190411,000000,56.09,56.36,55.0078,55.35,1178932,0
+DOCU.US,D,20190412,000000,55.75,55.86,54.81,55.25,1308260,0
+DOCU.US,D,20190415,000000,55.36,56.65,55.16,55.42,2226486,0
+DOCU.US,D,20190416,000000,55.77,56.02,54.81,55.21,1200498,0
+DOCU.US,D,20190417,000000,55.45,55.49,52.09,53.18,2390132,0
+DOCU.US,D,20190418,000000,53.2,53.4995,50.92,52.79,1940987,0
+DOCU.US,D,20190422,000000,52.74,54.3659,52.5,54.13,1043364,0
+DOCU.US,D,20190423,000000,54.4,55.5508,54.2,55.24,1497789,0
+DOCU.US,D,20190424,000000,55.47,56.25,55.09,55.84,1122237,0
+DOCU.US,D,20190425,000000,56.21,57.64,55.9,57.01,2475971,0
+DOCU.US,D,20190426,000000,57.2,57.95,56.65,57.26,1556997,0
+DOCU.US,D,20190429,000000,57.61,58.37,57.03,57.66,1517467,0
+DOCU.US,D,20190430,000000,56.5,56.94,55.375,56.67,2242988,0
+DOCU.US,D,20190501,000000,57.1,57.42,55.8,55.82,1501949,0
+DOCU.US,D,20190502,000000,55.77,56.5009,54.04,54.89,1447965,0
+DOCU.US,D,20190503,000000,55.08,56.73,54.55,56.46,1657836,0
+DOCU.US,D,20190506,000000,54.92,56.72,54.21,55.89,1610917,0
+DOCU.US,D,20190507,000000,54.98,55.5,52.31,53.23,2198813,0
+DOCU.US,D,20190508,000000,53.22,53.98,52.69,53.59,1481126,0
+DOCU.US,D,20190509,000000,52.78,54,51.52,53.5,1320747,0
+DOCU.US,D,20190510,000000,53.05,53.8823,50.95,53.05,1398468,0
+DOCU.US,D,20190513,000000,51.42,51.77,50.02,50.42,1607388,0
+DOCU.US,D,20190514,000000,51,52.84,50.9,52.54,2335795,0
+DOCU.US,D,20190515,000000,52.29,53.9,52,53.67,1300463,0
+DOCU.US,D,20190516,000000,53.69,55.32,53.69,54.74,1393606,0
+DOCU.US,D,20190517,000000,54.22,54.84,53.55,53.59,1017436,0
+DOCU.US,D,20190520,000000,52.77,53.69,51.9,53.17,1000000,0
+DOCU.US,D,20190521,000000,53.81,54.94,53.81,54.76,1353065,0
+DOCU.US,D,20190522,000000,54.59,55.28,54.02,54.78,1898654,0
+DOCU.US,D,20190523,000000,53.98,54,52.52,53.21,1248918,0
+DOCU.US,D,20190524,000000,53.76,54.76,53.51,54.1,988684,0
+DOCU.US,D,20190528,000000,54.25,55.1,53.88,54.47,5576263,0
+DOCU.US,D,20190529,000000,53.96,54.82,52.775,54.38,1448356,0
+DOCU.US,D,20190530,000000,54.51,55.7,54.51,55.48,1471241,0
+DOCU.US,D,20190531,000000,54.3,56.42,54.0701,56.06,2904358,0
+DOCU.US,D,20190603,000000,56,56.1,50.25,50.57,4240006,0
+DOCU.US,D,20190604,000000,52.5,53,50.735,52.94,2249520,0
+DOCU.US,D,20190605,000000,53.64,53.94,51.89,53.32,2409681,0
+DOCU.US,D,20190606,000000,53.77,54.94,52.77,54.74,5257994,0
+DOCU.US,D,20190607,000000,47.02,49.23,45.675,48.16,20954428,0
+DOCU.US,D,20190610,000000,49.63,49.89,47.6,48.31,5639426,0
+DOCU.US,D,20190611,000000,48.58,48.9,47.32,47.9,3807689,0
+DOCU.US,D,20190612,000000,47.9,48.45,47.54,48.08,1578520,0
+DOCU.US,D,20190613,000000,48.45,48.49,47.61,48.28,2095036,0
+DOCU.US,D,20190614,000000,47.81,51,47.8,50.78,4208811,0
+DOCU.US,D,20190617,000000,50.9,53.3645,50.8,52.75,3103865,0
+DOCU.US,D,20190618,000000,53.19,54.2,52.66,53.51,3024183,0
+DOCU.US,D,20190619,000000,53.56,53.8799,52.125,53.09,1755222,0
+DOCU.US,D,20190620,000000,54,54.96,53.7,54.87,2727583,0
+DOCU.US,D,20190621,000000,54.25,54.87,52.65,52.83,3092318,0
+DOCU.US,D,20190624,000000,52.95,53.38,50.86,51.01,2730987,0
+DOCU.US,D,20190625,000000,50.95,51.57,49.73,49.83,1790919,0
+DOCU.US,D,20190626,000000,50.16,50.65,49.49,49.49,2086196,0
+DOCU.US,D,20190627,000000,49.65,51.14,49.55,50.65,2625999,0
+DOCU.US,D,20190628,000000,50.69,51.085,49.23,49.71,6188818,0
+DOCU.US,D,20190701,000000,50.53,51.16,49.52,50.65,1896995,0
+DOCU.US,D,20190702,000000,50.84,51.86,50.21,51.34,1835249,0
+DOCU.US,D,20190703,000000,51.44,51.8,50.65,51.65,1287753,0
+DOCU.US,D,20190705,000000,50.91,52.2,50.7,52.16,1292914,0
+DOCU.US,D,20190708,000000,52,52.235,51.33,51.65,1199087,0
+DOCU.US,D,20190709,000000,51.46,52.52,51.27,52,2480752,0
+DOCU.US,D,20190710,000000,52.34,53,51.34,51.35,1999791,0
+DOCU.US,D,20190711,000000,51.76,53.88,51.745,53.8,2353545,0
+DOCU.US,D,20190712,000000,53.85,53.9,52.5301,53.2,1210923,0
+DOCU.US,D,20190715,000000,53.5,54.17,52.9,54.05,845917,0
+DOCU.US,D,20190716,000000,54,54.09,53.32,53.62,953888,0
+DOCU.US,D,20190717,000000,54.28,54.3,52.39,52.77,1720907,0
+DOCU.US,D,20190718,000000,53.05,53.3,52.41,53.05,2874303,0
+DOCU.US,D,20190719,000000,53.49,53.49,52.16,52.42,1180658,0
+DOCU.US,D,20190722,000000,52.68,52.97,52.02,52.37,2029414,0
+DOCU.US,D,20190723,000000,52.51,53.23,52.21,52.94,836827,0
+DOCU.US,D,20190724,000000,52.67,54.53,52.53,54.35,1211667,0
+DOCU.US,D,20190725,000000,54.3,54.3,52.23,52.47,2386533,0
+DOCU.US,D,20190726,000000,52.81,54.78,52.67,54.68,2809139,0
+DOCU.US,D,20190729,000000,54.68,54.694,52.36,53.9,1370571,0
+DOCU.US,D,20190730,000000,53.55,54.41,53.18,54.15,1190155,0
+DOCU.US,D,20190731,000000,54.17,54.2,51.3,51.72,1981357,0
+DOCU.US,D,20190801,000000,51.73,53,49.52,49.93,2106668,0
+DOCU.US,D,20190802,000000,49.86,50.07,48.25,48.8,1533340,0
+DOCU.US,D,20190805,000000,47,47.33,43.93,44.7,4647102,0
+DOCU.US,D,20190806,000000,44.59,46.275,44.12,44.59,2990370,0
+DOCU.US,D,20190807,000000,44,45.39,43.25,45.04,2439575,0
+DOCU.US,D,20190808,000000,45.83,46.45,44.11,46.36,3181187,0
+DOCU.US,D,20190809,000000,45.92,46.53,44.63,45.33,1900557,0
+DOCU.US,D,20190812,000000,44.88,45.1,43.9,44.21,1545546,0
+DOCU.US,D,20190813,000000,44,45.92,43.75,45.62,1385650,0
+DOCU.US,D,20190814,000000,44.23,44.4691,43.13,43.91,1663146,0
+DOCU.US,D,20190815,000000,44.27,44.61,43.61,44.13,2145992,0
+DOCU.US,D,20190816,000000,44.93,45.58,44.64,44.81,1417941,0
+DOCU.US,D,20190819,000000,45.61,45.99,44.325,44.54,2134175,0
+DOCU.US,D,20190820,000000,44.36,44.95,43.735,44.63,1911594,0
+DOCU.US,D,20190821,000000,45,45.88,44.66,45.02,1259584,0
+DOCU.US,D,20190822,000000,45.34,45.34,44.22,44.75,1254571,0
+DOCU.US,D,20190823,000000,44.66,45.24,43.77,43.98,1247518,0
+DOCU.US,D,20190826,000000,44.63,45.34,43.91,45.23,1183567,0
+DOCU.US,D,20190827,000000,45.67,45.67,44.17,44.76,1340228,0
+DOCU.US,D,20190828,000000,44.45,45.57,44.08,45.44,1349678,0
+DOCU.US,D,20190829,000000,45.91,46.63,45.68,46.42,1215063,0
+DOCU.US,D,20190830,000000,46.9,46.98,45.83,46.69,1630408,0
+DOCU.US,D,20190903,000000,46.57,47.35,46.09,46.61,2236324,0
+DOCU.US,D,20190904,000000,47.2,47.755,46.42,46.85,2323036,0
+DOCU.US,D,20190905,000000,47.48,47.49,45.52,46.25,6924353,0
+DOCU.US,D,20190906,000000,55.7,57.3,54.1,56.27,25958236,0
+DOCU.US,D,20190909,000000,56.05,59.74,55.55,58.57,9313809,0
+DOCU.US,D,20190910,000000,56.23,60.8025,55.8,59.91,8136918,0
+DOCU.US,D,20190911,000000,59.5,63.45,59.1776,63.3,5257431,0
+DOCU.US,D,20190912,000000,62.97,64.18,62.3,62.93,5089465,0
+DOCU.US,D,20190913,000000,62.99,63.99,62.41,62.49,3438895,0
+DOCU.US,D,20190916,000000,61.05,62.8505,59.99,61.88,4190630,0
+DOCU.US,D,20190917,000000,61.16,62.115,61.04,61.9,3378219,0
+DOCU.US,D,20190918,000000,61.85,63.83,61.5,63.3,3664780,0
+DOCU.US,D,20190919,000000,63.13,63.6251,62.6,63.36,3674405,0
+DOCU.US,D,20190920,000000,63.72,65.07,63.51,64.8,8980965,0
+DOCU.US,D,20190923,000000,64.51,64.78,63.8,64.52,4127243,0
+DOCU.US,D,20190924,000000,64.7,64.78,61.375,61.72,4429458,0
+DOCU.US,D,20190925,000000,61.74,62.8599,60.61,62.61,2819114,0
+DOCU.US,D,20190926,000000,62.31,62.7,61.54,62.39,1825121,0
+DOCU.US,D,20190927,000000,62.71,62.89,60.13,60.64,2277572,0
+DOCU.US,D,20190930,000000,60.62,62.22,59.58,61.92,2229245,0
+DOCU.US,D,20191001,000000,62.03,62.24,60.65,60.89,2744433,0
+DOCU.US,D,20191002,000000,60.8,61.0377,59.77,60.76,2913722,0
+DOCU.US,D,20191003,000000,61.45,63,60.38,62.21,5350550,0
+DOCU.US,D,20191004,000000,62.46,63.38,61.93,62.4,2620543,0
+DOCU.US,D,20191007,000000,62.57,65.6,62.08,65.05,4855064,0
+DOCU.US,D,20191008,000000,64.4,65.365,63.06,64.62,3483145,0
+DOCU.US,D,20191009,000000,65.26,67.61,64.7,67.04,4532202,0
+DOCU.US,D,20191010,000000,66.99,67.77,66.51,67.14,2676448,0
+DOCU.US,D,20191011,000000,67.8,68.11,65.61,66.53,2680349,0
+DOCU.US,D,20191014,000000,66.73,67.77,66.62,67.09,1619869,0
+DOCU.US,D,20191015,000000,67.64,67.94,66.85,66.99,1815121,0
+DOCU.US,D,20191016,000000,67.17,68.17,65.85,67.06,2250324,0
+DOCU.US,D,20191017,000000,67.15,67.6248,66.15,66.72,1598473,0
+DOCU.US,D,20191018,000000,66.55,66.88,61.68,64.52,3706138,0
+DOCU.US,D,20191021,000000,64.91,66.32,64.63,66.03,2201075,0
+DOCU.US,D,20191022,000000,66.2215,66.37,62.94,63.2,2187677,0
+DOCU.US,D,20191023,000000,62.96,64.89,62.06,62.83,2406416,0
+DOCU.US,D,20191024,000000,63.71,65.22,63.37,64.91,1518665,0
+DOCU.US,D,20191025,000000,64.62,66.11,64.2001,65.4,1051894,0
+DOCU.US,D,20191028,000000,65.955,66.87,65.59,66.37,1160062,0
+DOCU.US,D,20191029,000000,66.19,67.1,65.83,66.39,1125408,0
+DOCU.US,D,20191030,000000,66.63,66.9,65.24,66.77,1209679,0
+DOCU.US,D,20191031,000000,66.77,66.77,64.97,66.19,1191386,0
+DOCU.US,D,20191101,000000,66.78,68,65.78,66.88,1791193,0
+DOCU.US,D,20191104,000000,68,69.89,67.62,68.45,3044886,0
+DOCU.US,D,20191105,000000,68.61,68.84,65.91,66,2233506,0
+DOCU.US,D,20191106,000000,66.28,66.31,64.25,66.08,1989702,0
+DOCU.US,D,20191107,000000,66.25,67.35,65.32,65.41,1210929,0
+DOCU.US,D,20191108,000000,65.47,66.79,65.0054,66.73,1331026,0
+DOCU.US,D,20191111,000000,66.65,68.47,66.5401,67.25,1335386,0
+DOCU.US,D,20191112,000000,67.48,67.767,66.3601,67.01,1268778,0
+DOCU.US,D,20191113,000000,66.69,68.03,66.4484,67.82,1161466,0
+DOCU.US,D,20191114,000000,68,68.6,67.4,67.75,988511,0
+DOCU.US,D,20191115,000000,67.9,68.47,67.08,67.78,1151472,0
+DOCU.US,D,20191118,000000,67.48,67.7495,66.24,66.66,1757077,0
+DOCU.US,D,20191119,000000,66.92,67.15,65.828,66.57,2483692,0
+DOCU.US,D,20191120,000000,66.54,68.3,66.4,67.89,1879122,0
+DOCU.US,D,20191121,000000,69.29,71.5,69.1978,69.94,3687142,0
+DOCU.US,D,20191122,000000,70.3,71.31,69.29,71.12,2056128,0
+DOCU.US,D,20191125,000000,71.63,73.22,71.26,71.5,3016796,0
+DOCU.US,D,20191126,000000,71.75,72.61,70.7301,72.31,1765846,0
+DOCU.US,D,20191127,000000,72.16,72.69,71.18,71.64,1115586,0
+DOCU.US,D,20191129,000000,71.44,71.97,70.88,71.21,691737,0
+DOCU.US,D,20191202,000000,72.44,72.5,68.3674,69.92,2259041,0
+DOCU.US,D,20191203,000000,67.69,70.87,66.97,70.68,2014235,0
+DOCU.US,D,20191204,000000,71.01,71.9,69.1,70,2350931,0
+DOCU.US,D,20191205,000000,70.2,70.4657,68.95,69.5,3273055,0
+DOCU.US,D,20191206,000000,74.94,75.85,71.0604,75.57,9991420,0
+DOCU.US,D,20191209,000000,75.51,76.28,73.9,75.46,2753919,0
+DOCU.US,D,20191210,000000,75.3,75.3761,71.79,72.79,3156484,0
+DOCU.US,D,20191211,000000,72.85,72.96,71.2,72.46,1951552,0
+DOCU.US,D,20191212,000000,72.76,72.8304,71.438,71.97,1419411,0
+DOCU.US,D,20191213,000000,71.78,73.95,71.78,73.72,2317663,0
+DOCU.US,D,20191216,000000,74.0935,74.83,73.23,73.64,1407576,0
+DOCU.US,D,20191217,000000,73.64,73.97,72.71,73.63,1930939,0
+DOCU.US,D,20191218,000000,73.35,75.06,73.08,73.55,1401718,0
+DOCU.US,D,20191219,000000,73.41,74.45,73.17,73.38,999134,0
+DOCU.US,D,20191220,000000,74.21,74.25,73.06,74.18,1641274,0
+DOCU.US,D,20191223,000000,74.01,74.4,73.16,73.35,995374,0
+DOCU.US,D,20191224,000000,73.2,73.87,72.86,73.7,361772,0
+DOCU.US,D,20191226,000000,73.8,75.02,73.5,74.44,1012017,0
+DOCU.US,D,20191227,000000,74.94,74.98,73.55,74.39,924571,0
+DOCU.US,D,20191230,000000,74.13,74.4999,72.2,73.75,1266202,0
+DOCU.US,D,20191231,000000,73.67,74.29,73.14,74.11,799628,0
+DOCU.US,D,20200102,000000,74.31,76.83,74.11,75.9,2042562,0
+DOCU.US,D,20200103,000000,74.87,75.8099,73.68,75.56,1255463,0
+DOCU.US,D,20200106,000000,74.38,75.46,73.72,75.39,2271257,0
+DOCU.US,D,20200107,000000,75.67,75.67,74.01,75.24,2292843,0
+DOCU.US,D,20200108,000000,75.13,76.9,74.81,76.27,3421473,0
+DOCU.US,D,20200109,000000,76.49,77.01,75.53,75.8,1850848,0
+DOCU.US,D,20200110,000000,75.55,75.85,74.36,74.83,2317253,0
+DOCU.US,D,20200113,000000,73.69,74.83,72.813,74.15,1617136,0
+DOCU.US,D,20200114,000000,73.96,74.36,71.68,72.8,2158944,0
+DOCU.US,D,20200115,000000,73,75.14,72.72,73.03,1528836,0
+DOCU.US,D,20200116,000000,73.2,74.09,72.63,73.08,1148299,0
+DOCU.US,D,20200117,000000,73.43,73.71,72.265,72.53,1958335,0
+DOCU.US,D,20200121,000000,72.35,74.83,72.04,73.13,1935941,0
+DOCU.US,D,20200122,000000,73.7,75.19,73.7,74.42,1799050,0
+DOCU.US,D,20200123,000000,74.61,74.735,73.15,74.33,1823944,0
+DOCU.US,D,20200124,000000,74.72,75.98,73.09,74.18,1399607,0
+DOCU.US,D,20200127,000000,72.41,73.29,70.55,72.77,1584305,0
+DOCU.US,D,20200128,000000,73.06,75.2,72.7806,74.93,1169360,0
+DOCU.US,D,20200129,000000,75.3,77.77,74.9299,76.92,2616267,0
+DOCU.US,D,20200130,000000,76.7,79.26,76.27,79.11,2672817,0
+DOCU.US,D,20200131,000000,78.83,80.26,77.16,78.51,2503001,0
+DOCU.US,D,20200203,000000,79.1,80.74,79.04,80.63,1735051,0
+DOCU.US,D,20200204,000000,81.46,83.2,80.4613,82.02,2372699,0
+DOCU.US,D,20200205,000000,82.91,83.3,79.93,80.74,1584756,0
+DOCU.US,D,20200206,000000,80.7,82,80.59,81.44,825594,0
+DOCU.US,D,20200207,000000,81.44,84.0399,80.89,83.16,1517373,0
+DOCU.US,D,20200210,000000,82.95,85.08,82.87,84.61,1839683,0
+DOCU.US,D,20200211,000000,84.86,85.98,84.26,85.33,1125408,0
+DOCU.US,D,20200212,000000,87.18,87.41,84.24,87.33,1623997,0
+DOCU.US,D,20200213,000000,87.11,88.48,86.92,88.03,1770356,0
+DOCU.US,D,20200214,000000,88.43,89.6,88,89.41,1122289,0
+DOCU.US,D,20200218,000000,88.83,91.02,88.5,90.76,1167931,0
+DOCU.US,D,20200219,000000,91.68,92.55,90.86,91.49,1599537,0
+DOCU.US,D,20200220,000000,91.78,92.52,87.51,90.31,1806598,0
+DOCU.US,D,20200221,000000,89.99,91.11,87.08,88.73,2239810,0
+DOCU.US,D,20200224,000000,83.62,86.995,80.14,86.37,2206591,0
+DOCU.US,D,20200225,000000,87.39,88.09,82.67,83.06,1962714,0
+DOCU.US,D,20200226,000000,83.12,86.46,82.83,83.58,1909059,0
+DOCU.US,D,20200227,000000,80.19,86.44,76.1801,83.21,2854879,0
+DOCU.US,D,20200228,000000,80.11,86.88,79.89,86.31,3016017,0
+DOCU.US,D,20200302,000000,87.68,88.5447,84.81,87.96,2521741,0
+DOCU.US,D,20200303,000000,87.77,88.37,83.5,85.81,1965169,0
+DOCU.US,D,20200304,000000,87.48,89.55,85.87,89.55,1988432,0
+DOCU.US,D,20200305,000000,88.07,90.7348,87.66,88.6,2102470,0
+DOCU.US,D,20200306,000000,87,87.78,81.25,84.02,2573883,0
+DOCU.US,D,20200309,000000,77.18,80.97,75.255,77.63,3110393,0
+DOCU.US,D,20200310,000000,80,80,75.3,79.82,2338799,0
+DOCU.US,D,20200311,000000,78.54,80.35,74.06,75,2712224,0
+DOCU.US,D,20200312,000000,68.3535,71.7,64.88,68.68,4354276,0
+DOCU.US,D,20200313,000000,75.02,79.5899,70.02,77.32,6006373,0
+DOCU.US,D,20200316,000000,68.88,85.75,66.12,72.31,7014971,0
+DOCU.US,D,20200317,000000,73.07,75.6317,68.52,70.94,5056813,0
+DOCU.US,D,20200318,000000,66.8,77.19,65.61,76.61,4420544,0
+DOCU.US,D,20200319,000000,76.53,83.46,74.52,75.88,5673495,0
+DOCU.US,D,20200320,000000,77,82.06,75.305,79.7,6081575,0
+DOCU.US,D,20200323,000000,80.01,87,79.59,83.5,4712116,0
+DOCU.US,D,20200324,000000,88,88.27,84.06,85,4768383,0
+DOCU.US,D,20200325,000000,85,86.7,80.25,81.37,2700458,0
+DOCU.US,D,20200326,000000,82.02,84.8199,81.2706,83.66,3292662,0
+DOCU.US,D,20200327,000000,83.06,83.09,79.74,82.57,3329655,0
+DOCU.US,D,20200330,000000,83.98,89.2897,83.2,88.14,4910855,0
+DOCU.US,D,20200331,000000,88.08,98.38,87.92,92.4,7084420,0
+DOCU.US,D,20200401,000000,90.82,95.6299,88.75,92.09,4680821,0
+DOCU.US,D,20200402,000000,92.45,93.9495,82.6085,84.04,4900888,0
+DOCU.US,D,20200403,000000,84.26,85.93,78.72,79,4043617,0
+DOCU.US,D,20200406,000000,81.63,90.48,80.55,90.15,5594125,0
+DOCU.US,D,20200407,000000,90.91,91.04,86.01,87.97,3167885,0
+DOCU.US,D,20200408,000000,88.99,90.6499,85.84,88.37,2399357,0
+DOCU.US,D,20200409,000000,89,91.38,86.13,90.63,3370510,0
+DOCU.US,D,20200413,000000,91.44,94.96,90.04,93.97,3264857,0
+DOCU.US,D,20200414,000000,95.69,99.65,95.04,98.43,3830286,0
+DOCU.US,D,20200415,000000,97.93,101.5,95.92,100.53,2883452,0
+DOCU.US,D,20200416,000000,102.9,105.15,99.01,100.68,4618751,0
+DOCU.US,D,20200417,000000,99.43,102.0676,96.79,100.35,2906324,0
+DOCU.US,D,20200420,000000,101.37,103.45,100.6,101.8,2576869,0
+DOCU.US,D,20200421,000000,102.25,103.0629,96.55,99.33,2885455,0
+DOCU.US,D,20200422,000000,100.71,102.48,98.25,101.79,2746171,0
+DOCU.US,D,20200423,000000,101.83,104.3,100.5,102.19,2624713,0
+DOCU.US,D,20200424,000000,103.25,105.4398,100.115,105.07,2933961,0
+DOCU.US,D,20200427,000000,106.71,109.45,106.2,108.25,2462626,0
+DOCU.US,D,20200428,000000,109.52,111.36,103.3,103.94,2910943,0
+DOCU.US,D,20200429,000000,103.42,105.42,100.71,103.4,3220731,0
+DOCU.US,D,20200430,000000,103.59,107.85,103.294,104.75,2308325,0
+DOCU.US,D,20200501,000000,103.19,105.479,101.88,103.52,1431468,0
+DOCU.US,D,20200504,000000,103.43,108.96,103.16,107.08,2089155,0
+DOCU.US,D,20200505,000000,109,111.76,107.36,109.35,2006107,0
+DOCU.US,D,20200506,000000,110.88,116,110.88,115.49,2984154,0
+DOCU.US,D,20200507,000000,117.38,119.5375,115.11,117.7,3752455,0
+DOCU.US,D,20200508,000000,118.48,120.9,115.66,116.56,3157664,0
+DOCU.US,D,20200511,000000,117.68,121.84,117.5,120.65,4240849,0
+DOCU.US,D,20200512,000000,122,123.79,118.12,120.26,2618811,0
+DOCU.US,D,20200513,000000,121.11,124.28,115.57,119.07,3581118,0
+DOCU.US,D,20200514,000000,118.3,123.49,117.11,122.01,3045297,0
+DOCU.US,D,20200515,000000,121.75,126.28,121.47,125.88,2596185,0
+DOCU.US,D,20200518,000000,126.78,128.46,121.61,122.92,3901600,0
+DOCU.US,D,20200519,000000,124.14,130.36,123.39,127.22,2963669,0
+DOCU.US,D,20200520,000000,130,134.74,127.33,128.77,4327892,0
+DOCU.US,D,20200521,000000,132,136.29,131.08,132.85,4878991,0
+DOCU.US,D,20200522,000000,136.17,136.18,131.64,133,2937603,0
+DOCU.US,D,20200526,000000,136.01,136.04,126.5,128.95,4884904,0
+DOCU.US,D,20200527,000000,126.65,127.46,118.21,126.54,4472720,0
+DOCU.US,D,20200528,000000,126.75,132.13,126.54,127.8,4279493,0
+DOCU.US,D,20200529,000000,130.03,141.43,129.9,139.74,8932583,0
+DOCU.US,D,20200601,000000,142.35,150.58,140.4487,147.22,6854252,0
+DOCU.US,D,20200602,000000,151.97,152,141.03,147.68,7561681,0
+DOCU.US,D,20200603,000000,146.86,150.57,145.22,147.45,4485008,0
+DOCU.US,D,20200604,000000,147.75,148.64,138.54,140.06,8408814,0
+DOCU.US,D,20200605,000000,139.82,144.95,131.26,139.64,8238795,0
+DOCU.US,D,20200608,000000,136.99,147.07,135.42,146.54,4928442,0
+DOCU.US,D,20200609,000000,145.41,146.05,140.34,141.92,4231151,0
+DOCU.US,D,20200610,000000,144.5,149.94,143.66,148.05,4206335,0
+DOCU.US,D,20200611,000000,145,154,144.29,148.9,5593850,0
+DOCU.US,D,20200612,000000,152.06,155.14,146.28,150.6,3986817,0
+DOCU.US,D,20200615,000000,154.88,163.7,152.8632,162.69,8193759,0
+DOCU.US,D,20200616,000000,164.94,165.08,158.1837,163.05,5556502,0
+DOCU.US,D,20200617,000000,164.27,167.868,160.93,161.71,6212915,0
+DOCU.US,D,20200618,000000,161.71,163.6,160.41,162.3,5971940,0
+DOCU.US,D,20200619,000000,163.07,165,160,161.42,14150306,0
+DOCU.US,D,20200622,000000,164.33,169.85,163.49,168.3,5687705,0
+DOCU.US,D,20200623,000000,170.34,171.2,165.39,166.8,6113695,0
+DOCU.US,D,20200624,000000,167.41,172.21,163.73,163.91,5546054,0
+DOCU.US,D,20200625,000000,165,169.8,161.63,168.4,3364916,0
+DOCU.US,D,20200626,000000,168.77,180.4508,164.22,177.58,8570630,0
+DOCU.US,D,20200629,000000,176.24,177,166.6131,171.67,5126883,0
+DOCU.US,D,20200630,000000,172,174.48,169.77,172.21,3462366,0
+DOCU.US,D,20200701,000000,171.25,180.3799,170.8001,178.96,3770542,0
+DOCU.US,D,20200702,000000,181,199.49,178.515,190.99,13225067,0
+DOCU.US,D,20200706,000000,196.45,199.45,190,190.66,6495697,0
+DOCU.US,D,20200707,000000,191.39,202.65,189.5852,197.75,6189470,0
+DOCU.US,D,20200708,000000,200.97,206.55,200.2801,206.35,6248677,0
+DOCU.US,D,20200709,000000,211.5,217,206.59,212.42,10243054,0
+DOCU.US,D,20200710,000000,212.53,213.4,204.15,210.11,4808004,0
+DOCU.US,D,20200713,000000,211.51,211.839,185.14,190.02,9412949,0
+DOCU.US,D,20200714,000000,191,196.94,181.5,196.43,7466191,0
+DOCU.US,D,20200715,000000,193.93,195.2,188.34,192.83,5429597,0
+DOCU.US,D,20200716,000000,190,193.5,186.202,191.72,3771213,0
+DOCU.US,D,20200717,000000,191.1,196.84,188.66,196.41,3102357,0
+DOCU.US,D,20200720,000000,197.9,202.91,196.58,201.99,4309000,0
+DOCU.US,D,20200721,000000,203.82,204.87,198.2917,201.03,3955550,0
+DOCU.US,D,20200722,000000,201.37,204.5,199.33,203.98,3011527,0
+DOCU.US,D,20200723,000000,204,208.8,196.61,198.49,3302378,0
+DOCU.US,D,20200724,000000,193,194.74,186.77,190.95,3984210,0
+DOCU.US,D,20200727,000000,191.65,197.8,188.71,196.27,2341787,0
+DOCU.US,D,20200728,000000,196.27,202.11,195.14,196.73,2475205,0
+DOCU.US,D,20200729,000000,198.6,210.48,198.6,209.15,4529502,0
+DOCU.US,D,20200730,000000,206.11,215,205,213.94,4382810,0
+DOCU.US,D,20200731,000000,216.88,217.7,210.3464,216.83,3083330,0
+DOCU.US,D,20200803,000000,218.72,227.3299,218.33,226.28,3210133,0
+DOCU.US,D,20200804,000000,225.2,229.41,221.24,227.68,2598236,0
+DOCU.US,D,20200805,000000,227.68,229.83,225.06,226.02,1964458,0
+DOCU.US,D,20200806,000000,226.75,228.5,212.06,215.68,4525320,0
+DOCU.US,D,20200807,000000,215.19,215.42,199.17,204.76,5653450,0
+DOCU.US,D,20200810,000000,206.36,207.5965,193.6,198.38,5006479,0
+DOCU.US,D,20200811,000000,197.51,199.84,191.38,191.82,4488571,0
+DOCU.US,D,20200812,000000,192.65,196.88,189.12,193.3,4591084,0
+DOCU.US,D,20200813,000000,194.22,203.85,193.62,199.38,4048023,0
+DOCU.US,D,20200814,000000,201.355,204.46,197.21,199.71,1952648,0
+DOCU.US,D,20200817,000000,202.24,209.83,201.98,207.7,2590486,0
+DOCU.US,D,20200818,000000,213.49,213.53,207.6881,209.47,2763874,0
+DOCU.US,D,20200819,000000,209.91,212.17,205.33,208.21,1880838,0
+DOCU.US,D,20200820,000000,207.49,215.5,206.27,214.48,2359188,0
+DOCU.US,D,20200821,000000,214.42,216.4,209.17,210.18,2965764,0
+DOCU.US,D,20200824,000000,212.57,213.44,201.5544,204.49,3033047,0
+DOCU.US,D,20200825,000000,203.46,205.5,199.01,205.09,2317049,0
+DOCU.US,D,20200826,000000,209.01,218.42,207.34,214.41,3575091,0
+DOCU.US,D,20200827,000000,214.15,217.9,209.155,214.77,2419018,0
+DOCU.US,D,20200828,000000,218.05,223.825,215.1,215.24,3472057,0
+DOCU.US,D,20200831,000000,218.6693,224.14,215.515,223,3933346,0
+DOCU.US,D,20200901,000000,240.68,271.44,237,268.8,20852253,0
+DOCU.US,D,20200902,000000,282.72,290.23,251.12,265.16,25428162,0
+DOCU.US,D,20200903,000000,248.61,251.9,225.1621,242.01,31591160,0
+DOCU.US,D,20200904,000000,233.7702,234.94,205.25,216.26,26988730,0
+DOCU.US,D,20200908,000000,206.05,214.14,202.42,205.63,11695860,0
+DOCU.US,D,20200909,000000,210.2,216.2499,205.6501,211.79,11243448,0
+DOCU.US,D,20200910,000000,214.3,217.25,203.5259,205.95,6047407,0
+DOCU.US,D,20200911,000000,207.844,208.66,193.66,197.94,8183205,0
+DOCU.US,D,20200914,000000,200.46,204.9215,196.64,202.95,5189061,0
+DOCU.US,D,20200915,000000,206.02,207,199.29,202.02,4497542,0
+DOCU.US,D,20200916,000000,200.43,203.52,195.01,197.01,5043403,0
+DOCU.US,D,20200917,000000,190.52,195.2354,187.21,193.39,5685322,0
+DOCU.US,D,20200918,000000,195.38,195.85,188.06,194.86,7504875,0
+DOCU.US,D,20200921,000000,190.34,205.1,189.2539,205.02,6454219,0
+DOCU.US,D,20200922,000000,207.56,212.49,200.75,212.13,5591944,0
+DOCU.US,D,20200923,000000,210.51,219.28,207.335,211.52,7127560,0
+DOCU.US,D,20200924,000000,208.51,209.55,199.33,203.85,4979720,0
+DOCU.US,D,20200925,000000,206.44,213.11,204.66,212.36,3449706,0
+DOCU.US,D,20200928,000000,213.12,216.7996,209.93,213.24,3944598,0
+DOCU.US,D,20200929,000000,214.16,217.02,211.805,212.93,3228439,0
+DOCU.US,D,20200930,000000,212,218.43,210.11,215.24,3881712,0
+DOCU.US,D,20201001,000000,218.8,224.2299,218.25,222.26,4946535,0
+DOCU.US,D,20201002,000000,219,227.2,217.7,218.27,5194838,0
+DOCU.US,D,20201005,000000,228.05,236.3699,223.82,225.92,7636194,0
+DOCU.US,D,20201006,000000,227.58,228.3,218.55,221.2,4659549,0
+DOCU.US,D,20201007,000000,224.52,226.85,221.89,224.05,3474699,0
+DOCU.US,D,20201008,000000,226.08,226.9,218.12,220.39,3980682,0
+DOCU.US,D,20201009,000000,222.9,228.86,221.34,225.6,4329391,0
+DOCU.US,D,20201012,000000,229.5,234,228.29,231.86,3689965,0
+DOCU.US,D,20201013,000000,233.97,240,233.4503,238.21,3373320,0
+DOCU.US,D,20201014,000000,244.99,246.8,233,237.1,5139483,0
+DOCU.US,D,20201015,000000,232.28,240.97,230.65,240.45,3201839,0
+DOCU.US,D,20201016,000000,242.29,243.705,234.16,234.6,2557603,0
+DOCU.US,D,20201019,000000,237.07,238.47,227.5601,228.41,2981131,0
+DOCU.US,D,20201020,000000,229.56,231.69,227.1,227.8,2133800,0
+DOCU.US,D,20201021,000000,228.39,232,217.72,218.12,2909786,0
+DOCU.US,D,20201022,000000,220,221.02,211,214.8,3458647,0
+DOCU.US,D,20201023,000000,215.38,219.97,211.28,219.82,2177627,0
+DOCU.US,D,20201026,000000,218,227.28,215.63,220.17,2982805,0
+DOCU.US,D,20201027,000000,224.44,225.24,219.19,222.185,1877248,0
+DOCU.US,D,20201028,000000,220.52,222.8,215.12,218.25,2078685,0
+DOCU.US,D,20201029,000000,221.65,223.9,213.47,213.65,2118970,0
+DOCU.US,D,20201030,000000,210.5,210.91,200.23,202.25,3985768,0
+DOCU.US,D,20201102,000000,204.21,204.6485,196.01,201.56,3330600,0
+DOCU.US,D,20201103,000000,201.05,209.1418,199.57,208.43,2300632,0
+DOCU.US,D,20201104,000000,217.99,235.34,217.7002,235.01,5728261,0
+DOCU.US,D,20201105,000000,236.6,246,232.7,236.77,4355341,0
+DOCU.US,D,20201106,000000,234.09,235.65,227,231.69,2384415,0
+DOCU.US,D,20201109,000000,216.0144,216.0144,197.2,197.6,11684542,0
+DOCU.US,D,20201110,000000,201.84,203.885,185.3589,198.31,8821627,0
+DOCU.US,D,20201111,000000,202.37,209.3899,200.1222,208.55,3660872,0
+DOCU.US,D,20201112,000000,211,214.5,209.09,212.62,3009675,0
+DOCU.US,D,20201113,000000,212.61,213.25,204,205.7,2726283,0
+DOCU.US,D,20201116,000000,200.68,208.875,199.68,208.13,2461489,0
+DOCU.US,D,20201117,000000,210,214.18,207.92,211.91,1941017,0
+DOCU.US,D,20201118,000000,212.3916,216.7994,209,214.32,2654569,0
+DOCU.US,D,20201119,000000,214.15,222.85,214.15,219.7,2417416,0
+DOCU.US,D,20201120,000000,220.6,226.39,219.12,221.59,2340592,0
+DOCU.US,D,20201123,000000,220.26,221.37,213.56,217.17,2436401,0
+DOCU.US,D,20201124,000000,215,217.7,212.5,217.2,2355511,0
+DOCU.US,D,20201125,000000,218.44,224.54,218.27,224.15,1888115,0
+DOCU.US,D,20201127,000000,226.52,226.9099,221.2101,226.87,1703008,0
+DOCU.US,D,20201130,000000,228.32,233.88,218.95,227.88,3775622,0
+DOCU.US,D,20201201,000000,222,223,210.96,215.71,5179416,0
+DOCU.US,D,20201202,000000,213.3405,219.9,209.11,217.7,3054920,0
+DOCU.US,D,20201203,000000,221.68,236.24,218.754,231.01,10982206,0
+DOCU.US,D,20201204,000000,244.8312,256,240.2,243.22,19048083,0
+DOCU.US,D,20201207,000000,241,241.81,232.27,232.52,6148123,0
+DOCU.US,D,20201208,000000,235.22,237.5,228.6639,234.82,4605382,0
+DOCU.US,D,20201209,000000,232.1,234,219.71,220.97,4753044,0
+DOCU.US,D,20201210,000000,217.33,227.5,216,222.59,3117459,0
+DOCU.US,D,20201211,000000,223,228.205,220.93,225.49,2471336,0
+DOCU.US,D,20201214,000000,224.85,228.7899,222.7,228.33,2373414,0
+DOCU.US,D,20201215,000000,229.535,237.74,228.195,233.7,3334598,0
+DOCU.US,D,20201216,000000,234.2942,239.7,233.26,237.08,2132150,0
+DOCU.US,D,20201217,000000,238.95,247.74,238.07,247,3566152,0
+DOCU.US,D,20201218,000000,248.43,249.25,238.51,241,4231034,0
+DOCU.US,D,20201221,000000,242.89,249.9,239.41,248,3015880,0
+DOCU.US,D,20201222,000000,250,252.79,243.8,251.6,3069322,0
+DOCU.US,D,20201223,000000,252,252.48,242.6121,244.05,2062043,0
+DOCU.US,D,20201224,000000,245,250.3001,243.5,244.93,1024485,0
+DOCU.US,D,20201228,000000,245.19,246.88,228.37,229.2,3323524,0
+DOCU.US,D,20201229,000000,232.97,233.14,226.8,228.16,2684386,0
+DOCU.US,D,20201230,000000,229,230.14,224.3,225.9,2074472,0
+DOCU.US,D,20201231,000000,225.3,225.99,220.6,222.3,2209644,0
+DOCU.US,D,20210104,000000,222.39,224.625,216.5,222.41,2757674,0
+DOCU.US,D,20210105,000000,226.94,233.8,224.03,228.5,4460919,0
+DOCU.US,D,20210106,000000,222.88,228.2932,218.55,223.85,2891771,0
+DOCU.US,D,20210107,000000,228.54,239.79,227.9,239.03,4093397,0
+DOCU.US,D,20210108,000000,241.6,246.39,240.78,244.54,3334887,0
+DOCU.US,D,20210111,000000,241,244.98,237.18,240.96,1372716,0
+DOCU.US,D,20210112,000000,245.57,263,245.42,262.65,7722344,0
+DOCU.US,D,20210113,000000,260,262.31,252.9178,255.85,4417351,0
+DOCU.US,D,20210114,000000,256.88,258.27,247.77,250.25,2717821,0
+DOCU.US,D,20210115,000000,251.35,256.44,246.8897,249.28,2512615,0
+DOCU.US,D,20210119,000000,251.8,260.38,251.64,256.57,3117730,0
+DOCU.US,D,20210120,000000,260.82,262.4699,253.695,255.31,2788219,0
+DOCU.US,D,20210121,000000,257.68,257.68,251.65,253.94,1495684,0
+DOCU.US,D,20210122,000000,253.02,257.125,250.88,255.15,1479047,0
+DOCU.US,D,20210125,000000,257.91,260,236.68,244.4,4198921,0
+DOCU.US,D,20210126,000000,244.4,245.98,233.7,235.11,2746035,0
+DOCU.US,D,20210127,000000,232.3517,232.8499,222.66,225.19,3787305,0
+DOCU.US,D,20210128,000000,231.2,237.8697,228,234.14,3047876,0
+DOCU.US,D,20210129,000000,233.15,235.64,228.025,232.89,1999323,0
+DOCU.US,D,20210201,000000,233.25,234.47,224.67,230.14,3224249,0
+DOCU.US,D,20210202,000000,234.49,242.08,232.5,239.84,3054127,0
+DOCU.US,D,20210203,000000,243.45,243.5497,235.15,236.83,1875469,0
+DOCU.US,D,20210204,000000,238.5,247,236.62,246.01,2808926,0
+DOCU.US,D,20210205,000000,246.6628,250.9999,244.77,250.37,2557395,0
+DOCU.US,D,20210208,000000,252.3076,256.2,247.7992,248.9,2039856,0
+DOCU.US,D,20210209,000000,249.92,256.958,249.01,255.82,2017460,0
+DOCU.US,D,20210210,000000,257.54,261.755,250.48,255.25,2231834,0
+DOCU.US,D,20210211,000000,257.76,259.0375,253.81,256.27,1382879,0
+DOCU.US,D,20210212,000000,255.45,263.49,251.7417,263.3,2124028,0
+DOCU.US,D,20210216,000000,262.95,275.46,259.51,264.69,4382078,0
+DOCU.US,D,20210217,000000,259.3177,262.21,248.8,254.98,2376240,0
+DOCU.US,D,20210218,000000,252.48,263.45,248.69,260.99,2047267,0
+DOCU.US,D,20210219,000000,262.27,269.91,262.0425,265.16,2167512,0
+DOCU.US,D,20210222,000000,258.22,259.58,240.22,243.51,4620129,0
+DOCU.US,D,20210223,000000,231.22,245.2,222.22,243.6,4459009,0
+DOCU.US,D,20210224,000000,240.64,243,234.46,239.66,3427780,0
+DOCU.US,D,20210225,000000,239.37,242.49,223.7017,225.73,4553264,0
+DOCU.US,D,20210226,000000,225,228.5599,219.15,226.66,7422610,0
+DOCU.US,D,20210301,000000,233.37,240.93,229.37,238.56,5143257,0
+DOCU.US,D,20210302,000000,245.2491,246.11,231.4,232.59,3216555,0
+DOCU.US,D,20210303,000000,232.09,232.59,216.16,219.64,3671174,0
+DOCU.US,D,20210304,000000,219.26,223.98,205.7638,210.62,5089150,0
+DOCU.US,D,20210305,000000,212.51,213.29,188.9101,204.31,6785158,0
+DOCU.US,D,20210308,000000,203.54,208.47,191.59,192.84,3949999,0
+DOCU.US,D,20210309,000000,203.47,214.53,201.8851,213.22,4404842,0
+DOCU.US,D,20210310,000000,219.84,221.65,210.1,212.67,3170061,0
+DOCU.US,D,20210311,000000,220.99,226.3,215.57,225.22,5185237,0
+DOCU.US,D,20210312,000000,215.9,216.86,207.69,210.34,9276632,0
+DOCU.US,D,20210315,000000,209.76,220.48,209.76,220.08,3905083,0
+DOCU.US,D,20210316,000000,221.68,224.53,210.16,211.18,3192881,0
+DOCU.US,D,20210317,000000,208.06,215.7,204.8941,213.34,3015140,0
+DOCU.US,D,20210318,000000,209,209.16,204.45,204.8,3417855,0
+DOCU.US,D,20210319,000000,204.8,207.51,199.5501,205.67,3476100,0
+DOCU.US,D,20210322,000000,205.36,208.75,203.72,207.43,2423179,0
+DOCU.US,D,20210323,000000,208.14,209.8,206.11,207.96,1661163,0
+DOCU.US,D,20210324,000000,209,209,198.02,198.46,2856657,0
+DOCU.US,D,20210325,000000,193.89,202.8,192.5,200.29,3432270,0
+DOCU.US,D,20210326,000000,200.15,204.44,195.114,201.96,2150550,0
+DOCU.US,D,20210329,000000,201.8843,202.61,193.4,197.4,1984205,0
+DOCU.US,D,20210330,000000,194.25,198.01,192.02,196.94,2201908,0
+DOCU.US,D,20210331,000000,199.76,204.82,197.39,202.45,2162252,0
+DOCU.US,D,20210401,000000,205.3,210.49,205.29,206.29,2251863,0
+DOCU.US,D,20210405,000000,208,208.38,202.3,205.65,1717054,0
+DOCU.US,D,20210406,000000,205.2726,209.48,203.35,205.71,1894850,0
+DOCU.US,D,20210407,000000,206,208.5157,204.3,205.71,1595014,0
+DOCU.US,D,20210408,000000,209.55,213.29,208.3101,212.28,2775809,0
+DOCU.US,D,20210409,000000,210.96,213.35,207.62,212.97,2121854,0
+DOCU.US,D,20210412,000000,210.01,215.6596,209.22,213.48,1575699,0
+DOCU.US,D,20210413,000000,216.87,229.21,216.4,223.64,4287282,0
+DOCU.US,D,20210414,000000,225.5727,227.58,223.64,225.36,4814323,0
+DOCU.US,D,20210415,000000,229,233.69,226.8,233.2,2843657,0
+DOCU.US,D,20210416,000000,232.7824,234,228.55,231.93,1889004,0
+DOCU.US,D,20210419,000000,229.47,231.63,222.1,223.3,1899193,0
+DOCU.US,D,20210420,000000,222.8,225.86,218.39,219.43,1432378,0
+DOCU.US,D,20210421,000000,218.36,220.7786,215.51,219.36,1621547,0
+DOCU.US,D,20210422,000000,218.93,227.99,218.93,221.69,2074147,0
+DOCU.US,D,20210423,000000,222.85,226.88,222.695,224.84,1432234,0
+DOCU.US,D,20210426,000000,225.4,234.44,223.6813,234.36,2255580,0
+DOCU.US,D,20210427,000000,234.01,234.73,228.5,230.02,1355614,0
+DOCU.US,D,20210428,000000,227.425,236.1065,227.1639,232.3,1584904,0
+DOCU.US,D,20210429,000000,232.89,232.89,221.5,224.59,1622743,0
+DOCU.US,D,20210430,000000,221.09,228.36,220.62,222.94,1289102,0
+DOCU.US,D,20210503,000000,224.03,224.03,213.79,215.1,1843645,0
+DOCU.US,D,20210504,000000,212.0802,212.98,202.45,204.31,4642514,0
+DOCU.US,D,20210505,000000,205.65,205.95,195.43,196.47,3694754,0
+DOCU.US,D,20210506,000000,196.0439,196.46,187.59,193.62,4610711,0
+DOCU.US,D,20210507,000000,196.222,201.5,194.33,195.28,3284375,0
+DOCU.US,D,20210510,000000,193.99,194.7027,189.14,190,2337277,0
+DOCU.US,D,20210511,000000,181.54,196.72,180.55,195.98,3726290,0
+DOCU.US,D,20210512,000000,191.05,192.79,184.595,187.79,2575038,0
+DOCU.US,D,20210513,000000,190.1,191.6,179.49,180.16,3821302,0
+DOCU.US,D,20210514,000000,181.57,187.5075,181.22,187.08,2037709,0
+DOCU.US,D,20210517,000000,186.37,188,182.455,186.51,1456299,0
+DOCU.US,D,20210518,000000,187.03,192.58,186.205,188.91,2250950,0
+DOCU.US,D,20210519,000000,184.49,189.9,183.09,189.49,1711181,0
+DOCU.US,D,20210520,000000,190.47,197.4099,189.52,195.49,3030020,0
+DOCU.US,D,20210521,000000,198.94,199.2965,192.93,193.75,2231940,0
+DOCU.US,D,20210524,000000,196,198.37,194.57,195.55,1702958,0
+DOCU.US,D,20210525,000000,196.49,196.88,193.49,195.68,1923364,0
+DOCU.US,D,20210526,000000,197.495,199.78,196.43,197.36,2181594,0
+DOCU.US,D,20210527,000000,196.27,200.3499,192.4619,199.4,2878318,0
+DOCU.US,D,20210528,000000,200.98,204.29,200,201.62,1850712,0
+DOCU.US,D,20210601,000000,202.1,203.0813,196.71,200.38,1856298,0
+DOCU.US,D,20210602,000000,201.0922,202.87,198.7717,200.53,1406374,0
+DOCU.US,D,20210603,000000,197.85,198.46,193.66,194.75,2960168,0
+DOCU.US,D,20210604,000000,209.935,234.89,209.935,233.24,18401249,0
+DOCU.US,D,20210607,000000,231.01,244.65,230.735,240.97,10106610,0
+DOCU.US,D,20210608,000000,240,246.8,239.681,242.32,4348658,0
+DOCU.US,D,20210609,000000,241,242.88,237.37,237.75,3168736,0
+DOCU.US,D,20210610,000000,237.575,243.49,235.11,243.08,3043279,0
+DOCU.US,D,20210611,000000,243.01,253.14,242.48,253.01,3922676,0
+DOCU.US,D,20210614,000000,253.06,261,250.58,257.26,4533881,0
+DOCU.US,D,20210615,000000,253.99,254.5,247.8701,250.48,2870781,0
+DOCU.US,D,20210616,000000,251,255.8,248.05,253.07,3210055,0
+DOCU.US,D,20210617,000000,250,261.4889,249,260.61,3478469,0
+DOCU.US,D,20210618,000000,261.19,275.8399,261.19,274.43,6098964,0
+DOCU.US,D,20210621,000000,268.81,273.8899,265.5,270.02,2581514,0
+DOCU.US,D,20210622,000000,269.99,279.055,269,277.27,3149920,0
+DOCU.US,D,20210623,000000,276.767,279.9,273.03,274.8,2691435,0
+DOCU.US,D,20210624,000000,276.4504,282.545,275.64,276.72,2249463,0
+DOCU.US,D,20210625,000000,277.94,279.42,274.6,279.2,2186684,0
+DOCU.US,D,20210628,000000,279.1021,285.3499,279.1021,284.15,1740286,0
+DOCU.US,D,20210629,000000,282.58,284.99,279.5,284.48,1989853,0
+DOCU.US,D,20210630,000000,284,286.51,279.345,279.57,1771428,0
+DOCU.US,D,20210701,000000,278.63,280.63,275.14,278.09,1359640,0
+DOCU.US,D,20210702,000000,279.6033,283,277.21,278.82,1232190,0
+DOCU.US,D,20210706,000000,279,293.61,277.16,288.18,3438654,0
+DOCU.US,D,20210707,000000,292,293.65,285.6101,288.94,3136657,0
+DOCU.US,D,20210708,000000,280.64,291.89,279.5,288.74,2346603,0
+DOCU.US,D,20210709,000000,287.5,290,285.05,288.02,1497077,0
+DOCU.US,D,20210712,000000,290.38,298.7499,287.02,288.1,1978002,0
+DOCU.US,D,20210713,000000,288.46,288.55,281.83,283.68,1496196,0
+DOCU.US,D,20210714,000000,285.04,285.9799,274.02,275.43,1707179,0
+DOCU.US,D,20210715,000000,274.68,279.74,270.41,277.01,3528072,0
+DOCU.US,D,20210716,000000,280.95,283.5942,277.7893,282.05,1914663,0
+DOCU.US,D,20210719,000000,281.43,291.66,277.9037,289.48,3080810,0
+DOCU.US,D,20210720,000000,291.6,306,290.5,301.27,4394300,0
+DOCU.US,D,20210721,000000,300.9892,304.95,294.21,302.81,2247937,0
+DOCU.US,D,20210722,000000,303.46,310.5059,303.17,308,1945151,0
+DOCU.US,D,20210723,000000,307.02,310.29,305.11,308.5,1594381,0
+DOCU.US,D,20210726,000000,305.38,308.29,302.5,305.77,1391736,0
+DOCU.US,D,20210727,000000,302.8,306.9438,295.0628,302.04,1724280,0
+DOCU.US,D,20210728,000000,303.03,307.3736,299.1801,304.82,1107604,0
+DOCU.US,D,20210729,000000,302.24,308.49,299.75,301.18,1481344,0
+DOCU.US,D,20210730,000000,297.18,302.585,296.1,298.04,1406998,0
+DOCU.US,D,20210802,000000,299.8,299.8,288.3675,295.1,2002952,0
+DOCU.US,D,20210803,000000,293.81,299.84,289.35,292.66,1453937,0
+DOCU.US,D,20210804,000000,293.35,302.1607,293.07,301.97,1662227,0
+DOCU.US,D,20210805,000000,302,308.8,299.33,305.61,1763458,0
+DOCU.US,D,20210806,000000,304.16,307.95,298.93,302.63,1017223,0
+DOCU.US,D,20210809,000000,302.5,307.52,299.485,306.5,1061162,0
+DOCU.US,D,20210810,000000,308,314.76,300.5,301.44,2029054,0
+DOCU.US,D,20210811,000000,303,303.49,290.69,293.06,1885710,0
+DOCU.US,D,20210812,000000,290.367,300.09,290.367,295.54,1072377,0
+DOCU.US,D,20210813,000000,296.01,299.2699,293.62,295.97,851913,0
+DOCU.US,D,20210816,000000,296.23,296.36,282.11,286.75,1552977,0
+DOCU.US,D,20210817,000000,285,289.93,281.28,285.58,1137480,0
+DOCU.US,D,20210818,000000,286.92,288.61,284.08,284.81,955064,0
+DOCU.US,D,20210819,000000,283.57,291.39,283.395,286.84,2048604,0
+DOCU.US,D,20210820,000000,288.54,289.65,284.51,286,1431227,0
+DOCU.US,D,20210823,000000,287.01,295.9996,285.68,290.89,2118655,0
+DOCU.US,D,20210824,000000,295.47,296.3306,291.17,293.99,1379769,0
+DOCU.US,D,20210825,000000,294.59,299.78,292.99,298.9,1526487,0
+DOCU.US,D,20210826,000000,299.7962,303.76,294.96,295.15,1050744,0
+DOCU.US,D,20210827,000000,297.98,302.68,296,300.76,1260812,0
+DOCU.US,D,20210830,000000,304.69,308.74,301.3201,303.64,1428443,0
+DOCU.US,D,20210831,000000,295.14,299.8441,291.2992,296.24,2419298,0
+DOCU.US,D,20210901,000000,296.3428,299.17,294,297.22,1641647,0
+DOCU.US,D,20210902,000000,297,297.22,290.5,294.57,3797554,0
+DOCU.US,D,20210903,000000,296.045,314.7,295.98,310.05,9922234,0
+DOCU.US,D,20210907,000000,310.7,311.68,290.7702,291.5,5159474,0
+DOCU.US,D,20210908,000000,292.75,294.37,280.675,281.64,4051335,0
+DOCU.US,D,20210909,000000,282.03,284.713,279.29,281.31,2454684,0
+DOCU.US,D,20210910,000000,283.7921,285.62,276.23,277.15,2339210,0
+DOCU.US,D,20210913,000000,277.98,277.98,268.223,271.22,2982114,0
+DOCU.US,D,20210914,000000,271.85,272.9426,267.06,267.98,2552451,0
+DOCU.US,D,20210915,000000,269.36,273.9,263.89,273.65,3659092,0
+DOCU.US,D,20210916,000000,273.64,277.11,271.97,277.1,2746070,0
+DOCU.US,D,20210917,000000,277,278.67,273.89,277.74,4051470,0
+DOCU.US,D,20210920,000000,270.89,276.1,267.15,271.29,2761708,0
+DOCU.US,D,20210921,000000,273.1359,274.305,267.96,271.16,2083984,0
+DOCU.US,D,20210922,000000,270.88,275.68,268.0468,274.04,1384543,0
+DOCU.US,D,20210923,000000,275.21,277.38,273.41,273.7,1401806,0
+DOCU.US,D,20210924,000000,271.85,273.05,267.35,272.37,1176345,0
+DOCU.US,D,20210927,000000,268.5,268.655,262.12,263.82,1994256,0
+DOCU.US,D,20210928,000000,260,260,253.03,259,3022892,0
+DOCU.US,D,20210929,000000,257.24,261.005,255.58,256.89,2088614,0
+DOCU.US,D,20210930,000000,257.9552,261.36,257.35,257.43,1494677,0
+DOCU.US,D,20211001,000000,257,259.41,253.295,257.77,1559843,0
+DOCU.US,D,20211004,000000,255.15,255.24,241.9519,246.57,3048599,0
+DOCU.US,D,20211005,000000,248,257.08,247.58,256.2,2491264,0
+DOCU.US,D,20211006,000000,253.77,265.23,253.62,265.12,3326568,0
+DOCU.US,D,20211007,000000,266.91,271.94,265,267.83,2043428,0
+DOCU.US,D,20211008,000000,268.82,269.99,261.75,263.03,2037107,0
+DOCU.US,D,20211011,000000,261.98,265.5,259.03,261.5,949639,0
+DOCU.US,D,20211012,000000,261.99,262,250.1175,254.69,3437322,0
+DOCU.US,D,20211013,000000,258.48,260.65,255.51,259.31,2388462,0
+DOCU.US,D,20211014,000000,263.01,268.185,260.66,261.17,1556974,0
+DOCU.US,D,20211015,000000,261.95,262.338,258.12,260.47,1220418,0
+DOCU.US,D,20211018,000000,261.35,269.91,261.29,269.7,1633858,0
+DOCU.US,D,20211019,000000,272,276.51,270.36,272.89,1772407,0
+DOCU.US,D,20211020,000000,275,277.49,268.08,271.26,1201163,0
+DOCU.US,D,20211021,000000,270.85,280.79,270.78,279.87,2565304,0
+DOCU.US,D,20211022,000000,280.81,281.39,273.05,274.73,1541317,0
+DOCU.US,D,20211025,000000,275.58,279.94,273.9,277.86,970333,0
+DOCU.US,D,20211026,000000,281.57,288.5,279.21,280.58,1883028,0
+DOCU.US,D,20211027,000000,282,285,277.68,277.96,1387976,0
+DOCU.US,D,20211028,000000,274.5,276.9,266.81,275.91,1651898,0
+DOCU.US,D,20211029,000000,275.88,280.09,274.825,278.29,1218280,0
+DOCU.US,D,20211101,000000,277.27,279.13,274.52,277.96,935815,0
+DOCU.US,D,20211102,000000,279.03,282.4799,277.62,281.86,1463504,0
+DOCU.US,D,20211103,000000,283.02,283.94,278.2453,283.21,893338,0
+DOCU.US,D,20211104,000000,283.21,288.135,282.68,284.11,905821,0
+DOCU.US,D,20211105,000000,280.54,281.33,265.26,267.49,2777866,0
+DOCU.US,D,20211108,000000,267.89,275.9,266.85,273.91,2287386,0
+DOCU.US,D,20211109,000000,275.26,279.5124,273.25,275.17,1065372,0
+DOCU.US,D,20211110,000000,273.61,274.53,253.305,255.66,3665819,0
+DOCU.US,D,20211111,000000,257.39,260.1999,254.29,254.55,1533715,0
+DOCU.US,D,20211112,000000,258.99,265.62,258,264.66,2060126,0
+DOCU.US,D,20211115,000000,266.095,267.59,262.5001,263.71,1801468,0
+DOCU.US,D,20211116,000000,263.41,268.96,261.3169,267.74,1433686,0
+DOCU.US,D,20211117,000000,267.84,272.96,265.3205,267.12,1351607,0
+DOCU.US,D,20211118,000000,267.75,268,261.615,264.18,1019560,0
+DOCU.US,D,20211119,000000,267.9247,275.54,263.11,263.34,1265661,0
+DOCU.US,D,20211122,000000,262.01,262.36,244.5,247.75,2633700,0
+DOCU.US,D,20211123,000000,241.42,246.985,237.33,242.65,2172080,0
+DOCU.US,D,20211124,000000,241.04,243.7,233.33,243.47,1627359,0
+DOCU.US,D,20211126,000000,257.475,257.475,247.66,249.63,1692136,0
+DOCU.US,D,20211129,000000,250.32,252.66,245.52,251.5,1725696,0
+DOCU.US,D,20211130,000000,252.52,255.4,243.78,246.36,1972436,0
+DOCU.US,D,20211201,000000,248.08,249.64,230.37,230.79,2235188,0
+DOCU.US,D,20211202,000000,230.95,235.99,227.47,233.82,8062694,0
+DOCU.US,D,20211203,000000,154.8,155.4,131.51,135.09,76138919,0
+DOCU.US,D,20211206,000000,135.64,146.06,132.98,143.88,23242174,0
+DOCU.US,D,20211207,000000,147.5,148.8,138.51,138.6,16190552,0
+DOCU.US,D,20211208,000000,141.1361,154.99,139.62,153.74,18746056,0
+DOCU.US,D,20211209,000000,155.265,163.77,147.7,149.37,17125238,0
+DOCU.US,D,20211210,000000,148.25,152.93,142.62,144.48,7906582,0
+DOCU.US,D,20211213,000000,143.88,146.48,139.56,139.77,5870774,0
+DOCU.US,D,20211214,000000,137.7228,146.16,136.3592,144.46,7689704,0
+DOCU.US,D,20211215,000000,145,152.3712,143.48,151.07,7449630,0
+DOCU.US,D,20211216,000000,145.85,150.9,145.01,150.01,8039785,0
+DOCU.US,D,20211217,000000,148.725,155.99,146.18,155.37,8357200,0
+DOCU.US,D,20211220,000000,153.9,158.63,147.13,148.06,5419191,0
+DOCU.US,D,20211221,000000,148.76,155.27,147.115,154.24,3816339,0
+DOCU.US,D,20211222,000000,153.5906,155.735,150.915,153.85,3544336,0
+DOCU.US,D,20211223,000000,153.17,158.15,151.38,157.01,3267508,0
+DOCU.US,D,20211227,000000,154.99,159.73,154.42,156.52,3540797,0
+DOCU.US,D,20211228,000000,156.89,156.93,151.77,152.39,2631009,0
+DOCU.US,D,20211229,000000,152.38,153.2599,148.26,152.48,2488083,0
+DOCU.US,D,20211230,000000,151.92,157.79,150.12,155.16,2959869,0
+DOCU.US,D,20211231,000000,154,156.74,152.17,152.31,2204402,0
+DOCU.US,D,20220103,000000,152.35,157.37,147.46,157.01,3728912,0
+DOCU.US,D,20220104,000000,155.1,156.41,147.5666,154.44,6265165,0
+DOCU.US,D,20220105,000000,150.26,153.49,143.53,144.17,6104538,0
+DOCU.US,D,20220106,000000,142.05,147.05,139.45,143.1,5968947,0
+DOCU.US,D,20220107,000000,140.485,144.73,135.12,135.93,6221187,0
+DOCU.US,D,20220110,000000,133.511,136.5,126.9114,136.23,7181070,0
+DOCU.US,D,20220111,000000,137.68,145.93,136.798,142.13,5524474,0
+DOCU.US,D,20220112,000000,142.91,145.94,137.58,139.25,3756321,0
+DOCU.US,D,20220113,000000,139.4,139.4699,130.55,130.59,3668511,0
+DOCU.US,D,20220114,000000,128.3,133.46,127.1,130.44,3910070,0
+DOCU.US,D,20220118,000000,128,131.85,125.2,127.31,3644317,0
+DOCU.US,D,20220119,000000,127.81,132.0499,126.69,126.99,3157637,0
+DOCU.US,D,20220120,000000,129.28,132.88,123.71,124.44,3399934,0
+DOCU.US,D,20220121,000000,122.4489,122.96,115.52,116.13,6696993,0
+DOCU.US,D,20220124,000000,111.59,122.23,108.06,121.83,9041126,0
+DOCU.US,D,20220125,000000,120,122.21,114.55,117.8,5011808,0
+DOCU.US,D,20220126,000000,121.89,123.69,113.21,114.33,5579760,0
+DOCU.US,D,20220127,000000,116.3766,119.67,110.29,110.69,5482634,0
+DOCU.US,D,20220128,000000,111.97,117.4699,109.52,117.29,3907477,0
+DOCU.US,D,20220131,000000,118.25,125.92,118,125.77,4267970,0
+DOCU.US,D,20220201,000000,127.59,128.2936,123.56,127.5,2688254,0
+DOCU.US,D,20220202,000000,127.29,127.29,120.06,121.57,3663955,0
+DOCU.US,D,20220203,000000,118.06,120.2899,113.74,114.24,3351428,0
+DOCU.US,D,20220204,000000,114.43,119.87,113.85,118.46,3661369,0
+DOCU.US,D,20220207,000000,118.51,123.34,118.14,118.41,3041585,0
+DOCU.US,D,20220208,000000,117.14,122.36,116.5,121.87,3186079,0
+DOCU.US,D,20220209,000000,123.905,128.28,121.6,128.16,3712223,0
+DOCU.US,D,20220210,000000,124.5,131.9074,123.2,127.22,3967215,0
+DOCU.US,D,20220211,000000,127.4,129.05,121.18,122.48,2905144,0
+DOCU.US,D,20220214,000000,122.63,125.11,120.41,120.78,2628676,0
+DOCU.US,D,20220215,000000,123.6,125.93,121.35,125.57,1952563,0
+DOCU.US,D,20220216,000000,123.15,123.92,118.51,120.14,3459780,0
+DOCU.US,D,20220217,000000,118.61,120.61,114.19,115,3190559,0
+DOCU.US,D,20220218,000000,115,116.11,109.28,110.28,4304302,0
+DOCU.US,D,20220222,000000,108.04,114.5,108.02,110.99,3990197,0
+DOCU.US,D,20220223,000000,112.01,112.34,106.31,106.35,2576846,0
+DOCU.US,D,20220224,000000,101.12,113.98,100,113.56,4761055,0
+DOCU.US,D,20220225,000000,114.445,115.22,109.69,115.07,3924284,0
+DOCU.US,D,20220228,000000,114.54,118.92,114.15,118.43,4859188,0
+DOCU.US,D,20220301,000000,117.55,123.5,117.02,117.9,3841256,0
+DOCU.US,D,20220302,000000,117.96,118.15,109.52,114.4,4833675,0
+DOCU.US,D,20220303,000000,115.9,115.9,107.5,108.66,3760018,0
+DOCU.US,D,20220304,000000,108.7,110.3658,101.2,101.38,5272745,0
+DOCU.US,D,20220307,000000,102.27,103.74,95.0493,95.06,6580996,0
+DOCU.US,D,20220308,000000,95,96.96,90.9,91.98,5917077,0
+DOCU.US,D,20220309,000000,95.95,100.24,95.49,98.05,5176835,0
+DOCU.US,D,20220310,000000,94.91,96,91.92,93.88,11519626,0
+DOCU.US,D,20220311,000000,76.68,77.81,71,75.01,44966816,0
+DOCU.US,D,20220314,000000,73.17,75.7351,71.79,73.24,11239907,0
+DOCU.US,D,20220315,000000,73.3,77.19,72.52,76.64,8366228,0
+DOCU.US,D,20220316,000000,78.35,83.46,77.77,83.17,10955137,0
+DOCU.US,D,20220317,000000,82.74,88.04,82.25,87.26,6891514,0
+DOCU.US,D,20220318,000000,88.28,96.97,88.27,95.51,11799259,0
+DOCU.US,D,20220321,000000,94.21,100.06,93.01,95.86,8118710,0
+DOCU.US,D,20220322,000000,94.12,102.05,94,99.45,5869509,0
+DOCU.US,D,20220323,000000,98.17,102.61,94.725,100.17,6228842,0
+DOCU.US,D,20220324,000000,101.09,104.7,98.1394,104.55,6654303,0
+DOCU.US,D,20220325,000000,104.22,104.46,98.37,100.45,6004232,0
+DOCU.US,D,20220328,000000,100.9,105.05,98.81,104.67,5170024,0
+DOCU.US,D,20220329,000000,106.47,111.99,104.1,111.24,6306551,0
+DOCU.US,D,20220330,000000,109.26,111.74,106.63,107.95,4429001,0
+DOCU.US,D,20220331,000000,107.08,109.8992,105.65,107.12,4000289,0
+DOCU.US,D,20220401,000000,107,111.47,106.7,108.63,4242443,0
+DOCU.US,D,20220404,000000,109.64,113.67,108.7,112.28,3468923,0
+DOCU.US,D,20220405,000000,111.3,113,106.38,107.37,4110268,0
+DOCU.US,D,20220406,000000,105.65,105.94,100.8101,102.7,5946335,0
+DOCU.US,D,20220407,000000,102.24,105.4978,100.01,102.72,4207327,0
+DOCU.US,D,20220408,000000,101.84,104.94,100.59,101.95,3902514,0
+DOCU.US,D,20220411,000000,100.24,102.875,97.18,101.71,3262181,0
+DOCU.US,D,20220412,000000,103.52,105.41,97.63,98.76,3658214,0
+DOCU.US,D,20220413,000000,98.5,105.05,97.99,104.56,3633998,0
+DOCU.US,D,20220414,000000,104.45,104.93,99.23,99.53,2987641,0
+DOCU.US,D,20220418,000000,99.14,99.24,93.84,96.32,3870909,0
+DOCU.US,D,20220419,000000,95.91,102.94,94.61,102.03,4051771,0
+DOCU.US,D,20220420,000000,101.73,101.87,92.37,92.74,4841678,0
+DOCU.US,D,20220421,000000,94.81,96.2,86.75,87.42,4749442,0
+DOCU.US,D,20220422,000000,88.04,90.37,84.71,86.33,3777776,0
+DOCU.US,D,20220425,000000,85.35,91.07,85.19,89.95,3722600,0
+DOCU.US,D,20220426,000000,89.15,89.67,84.08,84.39,4242611,0
+DOCU.US,D,20220427,000000,84.33,86.58,81.13,82.71,3561899,0
+DOCU.US,D,20220428,000000,83.91,86.74,80.631,85.37,3888933,0
+DOCU.US,D,20220429,000000,84.56,87.5513,80.89,81,2877542,0
+DOCU.US,D,20220502,000000,80.73,86,80.445,85.83,3291487,0
+DOCU.US,D,20220503,000000,81.365,86.75,81.086,83.94,3567817,0
+DOCU.US,D,20220504,000000,84.7,88.58,79.1,88.51,4250224,0
+DOCU.US,D,20220505,000000,86.86,86.86,79.16,80.93,3478961,0
+DOCU.US,D,20220506,000000,79.78,80.02,74.1401,74.57,4415463,0
+DOCU.US,D,20220509,000000,72.47,73.84,67.9232,68.63,5426073,0
+DOCU.US,D,20220510,000000,71.1,73,66,70.29,6018967,0
+DOCU.US,D,20220511,000000,69.74,73.02,67.02,67.6,6200379,0
+DOCU.US,D,20220512,000000,65.74,72.15,64.84,69.84,5274926,0
+DOCU.US,D,20220513,000000,72.66,80.7799,72.51,79.17,6171461,0
+DOCU.US,D,20220516,000000,77.3,79.78,74.18,74.49,3522549,0
+DOCU.US,D,20220517,000000,76.76,79.57,72.14,75.25,5004479,0
+DOCU.US,D,20220518,000000,73.88,76.12,71.91,72.76,2963177,0
+DOCU.US,D,20220519,000000,73.6,80.16,72.55,78.18,5308625,0
+DOCU.US,D,20220520,000000,79.64,80.95,72.84,76.75,4609767,0
+DOCU.US,D,20220523,000000,76.58,78.33,74.47,78.27,2787685,0
+DOCU.US,D,20220524,000000,76.94,77.17,69.785,71.73,4320053,0
+DOCU.US,D,20220525,000000,71.13,78.77,71.13,77.7,3867158,0
+DOCU.US,D,20220526,000000,76.5,81.88,75.93,80.81,3546797,0
+DOCU.US,D,20220527,000000,81.62,86.66,81.62,86.24,3413652,0
+DOCU.US,D,20220531,000000,86.24,87.2615,82,83.91,5292421,0
+DOCU.US,D,20220601,000000,85.32,87.44,81.28,82.12,2369842,0
+DOCU.US,D,20220602,000000,82.24,88.28,81.8,87.63,2791309,0
+DOCU.US,D,20220603,000000,84.53,86.1298,82.775,83.78,2569774,0
+DOCU.US,D,20220606,000000,86.04,87.61,82.64,84.26,2283815,0
+DOCU.US,D,20220607,000000,82.45,88.03,82.16,87.74,3520149,0
+DOCU.US,D,20220608,000000,90,92.04,88.71,90.1,5663745,0
+DOCU.US,D,20220609,000000,89.44,91.6739,87.33,87.36,12549234,0
+DOCU.US,D,20220610,000000,66.5,69.85,64.3,65.93,41721354,0
+DOCU.US,D,20220613,000000,62.5,63.3,58,59.12,14979904,0
+DOCU.US,D,20220614,000000,59.98,60.33,57.14,57.28,7000324,0
+DOCU.US,D,20220615,000000,57.82,61.62,57.32,60.47,8909299,0
+DOCU.US,D,20220616,000000,57.792,59.24,55.96,56.81,7732298,0
+DOCU.US,D,20220617,000000,56.42,61.45,56.42,60.55,6518719,0
+DOCU.US,D,20220621,000000,60.76,63.41,59.48,59.55,7079210,0
+DOCU.US,D,20220622,000000,59.25,63.38,58.5223,62.05,5178006,0
+DOCU.US,D,20220623,000000,62.79,66.05,61.775,65.7,6007678,0
+DOCU.US,D,20220624,000000,66.39,69.75,66.05,68.75,7682295,0
+DOCU.US,D,20220627,000000,69.53,70.7099,66.03,66.19,4660460,0
+DOCU.US,D,20220628,000000,65.505,66.83,61.42,61.67,4356051,0
+DOCU.US,D,20220629,000000,61.61,62.32,60.35,61.04,3353075,0
+DOCU.US,D,20220630,000000,60.48,60.48,55.86,57.38,5064709,0
+DOCU.US,D,20220701,000000,58,61.51,57,61.22,7465159,0
+DOCU.US,D,20220705,000000,60.41,65.66,59.45,65.32,4807250,0
+DOCU.US,D,20220706,000000,65.6,66.94,63.341,64.09,3549185,0
+DOCU.US,D,20220707,000000,63.835,68.4,63.835,67.45,5482709,0
+DOCU.US,D,20220708,000000,66.2,68.3879,65.3701,66.45,3067636,0
+DOCU.US,D,20220711,000000,65.98,66.08,62.5424,63.11,3387419,0
+DOCU.US,D,20220712,000000,63.54,65.67,61.61,62.8,3010737,0
+DOCU.US,D,20220713,000000,60.57,63.3499,59.5,61.7,3143769,0
+DOCU.US,D,20220714,000000,61.33,61.8,58.79,60.23,2523069,0
+DOCU.US,D,20220715,000000,61.5,63.87,60.34,63.43,3563631,0
+DOCU.US,D,20220718,000000,64.9806,65.56,61.75,62.06,2959042,0
+DOCU.US,D,20220719,000000,63.24,64.18,61,64.07,3212022,0
+DOCU.US,D,20220720,000000,64.87,68.75,64.4,67.66,4196309,0
+DOCU.US,D,20220721,000000,65.03,68,64.83,67.48,3672568,0
+DOCU.US,D,20220722,000000,67.32,68.95,63.4,64.45,3170377,0
+DOCU.US,D,20220725,000000,64.13,64.13,61.51,63.4,2437752,0
+DOCU.US,D,20220726,000000,63.41,63.41,59.88,60.21,2963758,0
+DOCU.US,D,20220727,000000,61.875,64.6,61.03,64.27,2835945,0
+DOCU.US,D,20220728,000000,64.07,65.15,61.41,64.39,2400163,0
+DOCU.US,D,20220729,000000,64.28,64.28,62.0576,63.98,2761906,0
+DOCU.US,D,20220801,000000,63.31,66.7,62.58,65.51,2857624,0
+DOCU.US,D,20220802,000000,64.02,67.48,63.98,67.01,2322198,0
+DOCU.US,D,20220803,000000,67.83,71.34,67.76,71.12,3186722,0
+DOCU.US,D,20220804,000000,70.39,71.66,69.18,71.19,1939800,0
+DOCU.US,D,20220805,000000,70.02,72.8999,69.02,72.34,2549737,0
+DOCU.US,D,20220808,000000,72.69,77.24,72.6,74.32,3528069,0
+DOCU.US,D,20220809,000000,72.96,73.99,69.45,69.99,3398015,0
+DOCU.US,D,20220810,000000,73.92,75.8,73.09,75.39,3217760,0
+DOCU.US,D,20220811,000000,77.15,77.19,71.87,72.34,3026729,0
+DOCU.US,D,20220812,000000,73.44,74.77,71.4,74.34,3355320,0
+DOCU.US,D,20220815,000000,74.15,76.26,73.6,75.85,2428945,0
+DOCU.US,D,20220816,000000,75,75.81,72.25,73.77,2994188,0
+DOCU.US,D,20220817,000000,72.1,72.4167,69.07,69.59,2781310,0
+DOCU.US,D,20220818,000000,69.91,70.1,68.69,69.75,2027940,0
+DOCU.US,D,20220819,000000,67.72,68.19,65.75,65.92,2756168,0
+DOCU.US,D,20220822,000000,63.2,64.67,62.615,63.06,3252039,0
+DOCU.US,D,20220823,000000,62.81,63.5,60.78,61.04,4615646,0
+DOCU.US,D,20220824,000000,61.25,62.4,60.57,60.95,3395714,0
+DOCU.US,D,20220825,000000,61.49,62.74,60.28,61.94,2685795,0
+DOCU.US,D,20220826,000000,61.28,61.48,57.42,58.02,4519451,0
+DOCU.US,D,20220829,000000,57.72,60.14,57.24,58,2816565,0
+DOCU.US,D,20220830,000000,58.44,59.434,56.92,58.57,2942911,0
+DOCU.US,D,20220831,000000,59.55,60.24,57.67,58.22,2667222,0
+DOCU.US,D,20220901,000000,57.18,57.39,53.7,55.7,4224492,0
+DOCU.US,D,20220902,000000,56.66,57.04,53.99,54.45,3090411,0
+DOCU.US,D,20220906,000000,54.64,55.21,53.25,53.8,4602976,0
+DOCU.US,D,20220907,000000,53.8,55.45,53.25,55.14,4890674,0
+DOCU.US,D,20220908,000000,54.1,58.01,53.37,57.95,10469134,0
+DOCU.US,D,20220909,000000,65.81,66.3744,61.75,64.04,34937137,0
+DOCU.US,D,20220912,000000,64.61,67.35,64.26,65.66,10186888,0
+DOCU.US,D,20220913,000000,62.5,63.29,60.78,60.93,6616171,0
+DOCU.US,D,20220914,000000,60.65,61.31,59.74,60.55,4098700,0
+DOCU.US,D,20220915,000000,59.57,62.75,59.0001,60.28,5922547,0
+DOCU.US,D,20220916,000000,58.5,58.93,55.61,56.58,6918513,0
+DOCU.US,D,20220919,000000,56.015,57.33,55.5,56.48,4592776,0
+DOCU.US,D,20220920,000000,55.55,56.91,55.015,55.54,3358612,0
+DOCU.US,D,20220921,000000,55.74,57.6685,54.55,54.6,3746431,0
+DOCU.US,D,20220922,000000,53.56,54.65,52.53,54,5433405,0
+DOCU.US,D,20220923,000000,53.72,54.49,51.12,52.39,6805134,0
+DOCU.US,D,20220926,000000,52.75,54.6,51.62,51.67,3619102,0
+DOCU.US,D,20220927,000000,52.86,54.1,52.01,52.63,3718543,0
+DOCU.US,D,20220928,000000,53.4,55.66,53.4,55.31,4991499,0
+DOCU.US,D,20220929,000000,53.62,55.46,53.58,55.2,3996439,0
+DOCU.US,D,20220930,000000,55.48,56.63,53.34,53.47,4579859,0
+DOCU.US,D,20221003,000000,51.37,53.645,51.29,52.93,6321798,0
+DOCU.US,D,20221004,000000,54.69,56.625,54.6368,55.88,5022590,0
+DOCU.US,D,20221005,000000,54.43,54.5699,51.91,53.89,4277861,0
+DOCU.US,D,20221006,000000,53.8,54.54,51.51,51.57,5663992,0
+DOCU.US,D,20221007,000000,50.08,50.33,47.7,47.83,6643825,0
+DOCU.US,D,20221010,000000,48.01,48.2,45.67,46.27,5469501,0
+DOCU.US,D,20221011,000000,46.11,46.385,44.2,44.54,4077506,0
+DOCU.US,D,20221012,000000,44.93,45.7112,43.3301,45.35,5807734,0
+DOCU.US,D,20221013,000000,42.87,46.98,42.13,46.2,5309633,0
+DOCU.US,D,20221014,000000,47.145,47.47,43.95,44,3369071,0
+DOCU.US,D,20221017,000000,46.04,47.6,45.46,46.16,4876309,0
+DOCU.US,D,20221018,000000,48.44,49.41,46.905,48.49,7559330,0
+DOCU.US,D,20221019,000000,47.88,48.27,46.039,46.55,3496104,0
+DOCU.US,D,20221020,000000,46.77,47.95,46.05,46.66,4157416,0
+DOCU.US,D,20221021,000000,46.03,48.01,44.8,47.81,4236096,0
+DOCU.US,D,20221024,000000,48.01,48.51,46.03,48.47,3932241,0
+DOCU.US,D,20221025,000000,49.06,50.62,49.06,50.23,4135744,0
+DOCU.US,D,20221026,000000,48.95,51.1,48.4575,48.99,4869351,0
+DOCU.US,D,20221027,000000,49.57,50.55,48.02,48.24,2699371,0
+DOCU.US,D,20221028,000000,48.09,48.8,47,48.73,2906840,0
+DOCU.US,D,20221031,000000,48.19,49.04,47.63,48.3,2414006,0
+DOCU.US,D,20221101,000000,49.73,50.25,47.53,47.89,3593585,0
+DOCU.US,D,20221102,000000,47.8,47.81,43.15,43.16,5027947,0
+DOCU.US,D,20221103,000000,42.83,44.105,42.21,42.43,3750073,0
+DOCU.US,D,20221104,000000,43,43.37,39.63,40.86,6499651,0
+DOCU.US,D,20221107,000000,41.18,42.765,40.15,42.51,4789284,0
+DOCU.US,D,20221108,000000,42.91,43.18,40.56,41.2,5691157,0
+DOCU.US,D,20221109,000000,40.5,40.645,39.57,39.8,4452598,0
+DOCU.US,D,20221110,000000,42.82,45.56,42.8151,45.5,5793920,0
+DOCU.US,D,20221111,000000,46.03,53.05,45.47,53,10930919,0
+DOCU.US,D,20221114,000000,52.32,53.31,51.4,51.55,5823807,0
+DOCU.US,D,20221115,000000,53.74,54.325,51.662,53.32,5118048,0
+DOCU.US,D,20221116,000000,52.02,52.1838,49.13,49.55,3715557,0
+DOCU.US,D,20221117,000000,47.94,48.27,46.8156,47.44,3085583,0
+DOCU.US,D,20221118,000000,48.55,48.55,45.56,46,2745858,0
+DOCU.US,D,20221121,000000,45.39,45.41,43.05,44.18,3438061,0
+DOCU.US,D,20221122,000000,43.8,43.97,42.3,43.86,3666270,0
+DOCU.US,D,20221123,000000,43.81,46.685,43.21,46.35,3408499,0
+DOCU.US,D,20221125,000000,46.05,46.06,44.95,46.03,1558134,0
+DOCU.US,D,20221128,000000,45.6,47.89,45.6,45.79,4018415,0
+DOCU.US,D,20221129,000000,46,46.6299,44.23,44.56,2973947,0
+DOCU.US,D,20221130,000000,44.46,47.545,43.95,47.07,4442739,0
+DOCU.US,D,20221201,000000,46.67,49.6,46.67,48.29,3756290,0
+DOCU.US,D,20221202,000000,46.12,47.12,45.32,46.6,2984272,0
+DOCU.US,D,20221205,000000,45.75,46.1538,42.3,42.44,5552772,0
+DOCU.US,D,20221206,000000,42.41,42.63,40.76,41.83,4696090,0
+DOCU.US,D,20221207,000000,41.98,42.7399,41.27,42.08,3494029,0
+DOCU.US,D,20221208,000000,42.38,44.4,41.38,43.75,11822813,0
+DOCU.US,D,20221209,000000,47.53,51.31,46.88,49.16,30213493,0
+DOCU.US,D,20221212,000000,49.96,54.16,49.7,54.07,16590565,0
+DOCU.US,D,20221213,000000,57.5,58.88,55.91,58.03,15410917,0
+DOCU.US,D,20221214,000000,57.95,61.6,57.84,59.55,12958653,0
+DOCU.US,D,20221215,000000,58.5,59.3699,55.4,56.31,9564055,0
+DOCU.US,D,20221216,000000,55.49,56.79,54.41,56.27,16893532,0
+DOCU.US,D,20221219,000000,56.01,56.45,53.35,54.22,8237662,0
+DOCU.US,D,20221220,000000,53.48,54.78,52.07,54.1,6735413,0
+DOCU.US,D,20221221,000000,53.86,56.92,53.5,56.58,5342941,0
+DOCU.US,D,20221222,000000,54.97,56.22,52.95,54.24,4447629,0
+DOCU.US,D,20221223,000000,53.53,53.92,51.91,53.9,3278276,0
+DOCU.US,D,20221227,000000,53.14,53.465,51.48,52.42,3748730,0
+DOCU.US,D,20221228,000000,52.14,53.5,51.73,52.77,3360889,0
+DOCU.US,D,20221229,000000,53.7,55.87,53.5,55.75,4467419,0
+DOCU.US,D,20221230,000000,54.012,55.75,54,55.42,3503697,0
+DOCU.US,D,20230103,000000,56.435,57.9,55.63,56.75,5576006,0
+DOCU.US,D,20230104,000000,57.91,59.09,56.09,56.27,4059672,0
+DOCU.US,D,20230105,000000,57.32,57.4299,53.9,53.93,4595552,0
+DOCU.US,D,20230106,000000,54.165,54.91,52.17,54.54,3912650,0
+DOCU.US,D,20230109,000000,55.45,57.25,55.34,56.51,5135720,0
+DOCU.US,D,20230110,000000,55.25,58.6,55.2407,58.05,5714095,0
+DOCU.US,D,20230111,000000,58.04,60.0907,57.42,59.6,4309669,0
+DOCU.US,D,20230112,000000,59.91,60.5,57.75,58.7,4635208,0
+DOCU.US,D,20230113,000000,57.835,58.85,57.28,58.34,2938281,0
+DOCU.US,D,20230117,000000,57.69,60.135,56.855,59.72,4348465,0
+DOCU.US,D,20230118,000000,60.61,61.27,56.78,57.5,4989373,0
+DOCU.US,D,20230119,000000,56.53,57.1455,53.87,53.99,5129126,0
+DOCU.US,D,20230120,000000,53.94,56.68,53.11,56.51,5356494,0
+DOCU.US,D,20230123,000000,56.53,59.27,55.81,58.69,3989768,0
+DOCU.US,D,20230124,000000,57.83,58.96,56.485,57.95,3816256,0
+DOCU.US,D,20230125,000000,56.423,57.74,54.61,57.33,3264189,0
+DOCU.US,D,20230126,000000,58.635,59.3,57.22,58.6,2830706,0
+DOCU.US,D,20230127,000000,57.87,60.19,57.87,59.25,3093814,0
+DOCU.US,D,20230130,000000,58.13,59.54,57.33,58.29,3268719,0
+DOCU.US,D,20230131,000000,58.29,60.71,58.09,60.64,3397811,0
+DOCU.US,D,20230201,000000,61,63.52,59.2,63,3788641,0
+DOCU.US,D,20230202,000000,65.41,68.61,64.29,67.83,6250600,0
+DOCU.US,D,20230203,000000,64.78,67.94,64.35,65.33,3997342,0
+DOCU.US,D,20230206,000000,64.1,65.38,62.56,62.95,2262254,0
+DOCU.US,D,20230207,000000,63.57,66.51,62.32,66.18,3322828,0
+DOCU.US,D,20230208,000000,65.7,66.6399,64.84,64.95,3052786,0
+DOCU.US,D,20230209,000000,66.09,66.852,63.585,63.85,3002836,0
+DOCU.US,D,20230210,000000,62.665,62.9761,60.07,60.69,3166128,0
+DOCU.US,D,20230213,000000,61.27,62.91,60.63,61.85,2063055,0
+DOCU.US,D,20230214,000000,61.2,63.99,60.6501,63.64,1939097,0
+DOCU.US,D,20230215,000000,62.69,65.53,62.53,65.49,2254987,0
+DOCU.US,D,20230216,000000,63.7,69.45,63,66.65,8938456,0
+DOCU.US,D,20230217,000000,65.8,66.79,63.6,64.47,3597144,0
+DOCU.US,D,20230221,000000,59.815,60.49,58.06,59.61,7121937,0
+DOCU.US,D,20230222,000000,59.8,60.5,58.69,60.46,3310666,0
+DOCU.US,D,20230223,000000,61.64,61.96,58.93,61.44,3129304,0
+DOCU.US,D,20230224,000000,59.75,60.04,58.33,59.14,2716250,0
+DOCU.US,D,20230227,000000,60.29,60.77,59.59,59.76,2701613,0
+DOCU.US,D,20230228,000000,60,61.98,59.937,61.35,3979845,0
+DOCU.US,D,20230301,000000,60.79,61.68,58.95,58.99,2802578,0
+DOCU.US,D,20230302,000000,58.06,61.595,57.8601,61.28,3080441,0
+DOCU.US,D,20230303,000000,61.9,65.19,61.64,65.09,4265210,0
+DOCU.US,D,20230306,000000,65.19,66.18,63.96,64.15,3556673,0
+DOCU.US,D,20230307,000000,64.74,66.98,64.48,64.92,4233916,0
+DOCU.US,D,20230308,000000,65.34,66.29,64.2517,65.66,3407600,0
+DOCU.US,D,20230309,000000,65.9,66.9,63.9336,64.41,8283915,0
+DOCU.US,D,20230310,000000,53.71,55.28,49.42,49.69,29047845,0
+DOCU.US,D,20230313,000000,49,54.4495,47.78,53.065,10204502,0
+DOCU.US,D,20230314,000000,54.57,56.88,53.8916,55.49,7837279,0
+DOCU.US,D,20230315,000000,54.47,56.85,54,56.55,5159961,0
+DOCU.US,D,20230316,000000,56.63,58.9,55.86,58.81,4573788,0
+DOCU.US,D,20230317,000000,58.52,59.69,57.4501,58.52,3809513,0
+DOCU.US,D,20230320,000000,58.14,58.22,54.86,55.79,5142939,0
+DOCU.US,D,20230321,000000,56.11,58.73,55.855,58.51,3750157,0
+DOCU.US,D,20230322,000000,58.2,59.11,56.51,56.59,3526039,0
+DOCU.US,D,20230323,000000,57.52,59.08,56.35,57.21,2589849,0
+DOCU.US,D,20230324,000000,56.99,57.13,55.24,56.62,2189594,0
+DOCU.US,D,20230327,000000,57.12,57.65,56.01,57.17,2283715,0
+DOCU.US,D,20230328,000000,57.23,57.86,56.5945,57.04,2214712,0
+DOCU.US,D,20230329,000000,58.01,58.48,56.35,57.98,3202580,0
+DOCU.US,D,20230330,000000,58.78,58.79,56.1,56.54,3558535,0
+DOCU.US,D,20230331,000000,56.99,58.8279,56.38,58.3,4529915,0
+DOCU.US,D,20230403,000000,57.3,58.465,56.615,58.08,3613039,0
+DOCU.US,D,20230404,000000,58.59,58.69,56.33,56.96,3252248,0
+DOCU.US,D,20230405,000000,56.33,56.49,54.41,55.93,2855614,0
+DOCU.US,D,20230406,000000,55.29,56.58,54.7,56.47,2165103,0
+DOCU.US,D,20230410,000000,55.7,57,55.2019,56.83,2755896,0
+DOCU.US,D,20230411,000000,57.04,57.515,55.95,57.1,2126910,0
+DOCU.US,D,20230412,000000,58.36,58.48,54.34,54.48,2917444,0
+DOCU.US,D,20230413,000000,54.8,56.8112,54.76,55.68,2633700,0
+DOCU.US,D,20230414,000000,55.2,56.1899,54.05,54.46,3013831,0
+DOCU.US,D,20230417,000000,54.48,54.48,53.01,53.78,4530528,0
+DOCU.US,D,20230418,000000,54.09,54.45,52.84,53.25,4192945,0
+DOCU.US,D,20230419,000000,52.53,54.2399,52.365,53.05,3878834,0
+DOCU.US,D,20230420,000000,52.27,52.85,51.89,52.29,3433299,0
+DOCU.US,D,20230421,000000,52,52.1,50.98,51.05,3051575,0
+DOCU.US,D,20230424,000000,50.842,51.35,49.755,50.48,2758718,0
+DOCU.US,D,20230425,000000,49.88,49.89,48.67,49.15,4432030,0
+DOCU.US,D,20230426,000000,50.042,50.042,47.81,48.22,3094871,0
+DOCU.US,D,20230427,000000,48.99,49.31,47.91,49.1,3224244,0
+DOCU.US,D,20230428,000000,48.72,49.585,48.0017,49.44,1910304,0
+DOCU.US,D,20230501,000000,49.2,49.91,48.82,49.49,1858919,0
+DOCU.US,D,20230502,000000,49.4,49.6,47.95,48.45,3569443,0
+DOCU.US,D,20230503,000000,48.54,48.615,46.8,47.4,3934698,0
+DOCU.US,D,20230504,000000,47.71,48.25,47.07,47.54,1750840,0
+DOCU.US,D,20230505,000000,47.85,49.085,47.42,48.73,2331502,0
+DOCU.US,D,20230508,000000,48.95,49.67,48.57,49.3,2205057,0
+DOCU.US,D,20230509,000000,48.86,49.97,48.6,49.43,2193643,0
+DOCU.US,D,20230510,000000,50.08,50.42,49.2136,50.01,2189847,0
+DOCU.US,D,20230511,000000,50.3,50.3539,48.865,49.44,1911339,0
+DOCU.US,D,20230512,000000,49.48,49.48,48.37,48.85,1599473,0
+DOCU.US,D,20230515,000000,48.82,51.17,48.41,51.1,2641625,0
+DOCU.US,D,20230516,000000,50.6,51.43,49.9,50.26,1504108,0
+DOCU.US,D,20230517,000000,50.39,52.72,49.89,52.29,2793297,0
+DOCU.US,D,20230518,000000,52.14,52.82,51.5,52.56,2389748,0
+DOCU.US,D,20230519,000000,52.37,53.54,52.28,53.12,2440278,0
+DOCU.US,D,20230522,000000,53.1,55.62,52.69,55.45,3474028,0
+DOCU.US,D,20230523,000000,55.11,56.74,54.375,54.4,2280611,0
+DOCU.US,D,20230524,000000,53.43,54,52.82,53.47,1985557,0
+DOCU.US,D,20230525,000000,54.26,54.69,52.76,53.34,1947935,0
+DOCU.US,D,20230526,000000,53.36,56.2975,53.36,55,2695124,0
+DOCU.US,D,20230530,000000,56.3,56.98,55.23,55.97,2915191,0
+DOCU.US,D,20230531,000000,55.29,56.695,54.6,56.4,4977286,0
+DOCU.US,D,20230601,000000,56.09,57.91,55.8063,57.2,2871563,0
+DOCU.US,D,20230602,000000,57.8,58.25,56.6,57.47,2724531,0
+DOCU.US,D,20230605,000000,57.06,57.99,56.03,57.57,3533491,0
+DOCU.US,D,20230606,000000,57.14,59.28,56.87,59.15,2983623,0
+DOCU.US,D,20230607,000000,59.45,60.48,57.12,57.22,3846136,0
+DOCU.US,D,20230608,000000,56.6,58.75,56.05,58.48,13722141,0
+DOCU.US,D,20230609,000000,64.31,64.71,55.65,57.02,32107734,0
+DOCU.US,D,20230612,000000,57.1,57.76,54.2907,54.92,12138409,0
+DOCU.US,D,20230613,000000,55.67,57.49,54.93,55.28,7647513,0
+DOCU.US,D,20230614,000000,55.12,56.07,53.73,54.1,6493650,0
+DOCU.US,D,20230615,000000,53.38,54.71,53.171,54.28,6588496,0
+DOCU.US,D,20230616,000000,54.55,54.55,53.11,53.85,5773031,0
+DOCU.US,D,20230620,000000,52.94,53.89,51.75,52.01,4319146,0
+DOCU.US,D,20230621,000000,51.58,51.81,49.6601,50.7,4565615,0
+DOCU.US,D,20230622,000000,50.48,51.29,49.96,50.85,3512154,0
+DOCU.US,D,20230623,000000,49.99,50.46,49.57,50.08,3972712,0
+DOCU.US,D,20230626,000000,50.67,51.14,49.8001,50.61,2911070,0
+DOCU.US,D,20230627,000000,50.49,51.14,49.31,50.93,3873123,0
+DOCU.US,D,20230628,000000,50.86,52.0599,50.36,51.72,2588147,0
+DOCU.US,D,20230629,000000,51.68,51.94,50.88,51.22,2237120,0
+DOCU.US,D,20230630,000000,51.79,52.51,50.9,51.09,3251186,0
+DOCU.US,D,20230703,000000,51.13,52.665,51.09,51.8,2165901,0
+DOCU.US,D,20230705,000000,51.58,51.63,50.47,50.93,2365927,0
+DOCU.US,D,20230706,000000,50.16,50.165,48.74,49.44,3273039,0
+DOCU.US,D,20230707,000000,49.4,50.41,49.35,49.7,1933551,0
+DOCU.US,D,20230710,000000,49.46,51.19,49.32,51.11,2763359,0
+DOCU.US,D,20230711,000000,51.18,51.97,50.4394,51.76,2414587,0
+DOCU.US,D,20230712,000000,52.8,53.09,50.99,51.8,2495699,0
+DOCU.US,D,20230713,000000,52.36,54.24,52.1,53.93,3915103,0
+DOCU.US,D,20230714,000000,54.06,54.7,52.66,52.72,3051094,0
+DOCU.US,D,20230717,000000,52.39,53.19,51.64,52.76,2359125,0
+DOCU.US,D,20230718,000000,53.08,53.92,52.77,53.84,2771734,0
+DOCU.US,D,20230719,000000,54.51,55.28,53.51,54.18,2750242,0
+DOCU.US,D,20230720,000000,53.66,53.79,51.67,51.72,3253253,0
+DOCU.US,D,20230721,000000,52.1,52.5822,51.35,52.06,2528449,0
+DOCU.US,D,20230724,000000,52.5,52.588,51.44,51.82,1658022,0
+DOCU.US,D,20230725,000000,52,52.43,51.17,51.29,2146666,0
+DOCU.US,D,20230726,000000,51.16,52.99,50.8595,52.53,2466844,0
+DOCU.US,D,20230727,000000,53.37,54.6,51.82,52.01,2738514,0
+DOCU.US,D,20230728,000000,52.57,53.48,52.17,52.86,2045916,0
+DOCU.US,D,20230731,000000,53.235,54.2841,53.12,53.82,1565740,0
+DOCU.US,D,20230801,000000,53.37,53.52,52.63,52.99,1580490,0
+DOCU.US,D,20230802,000000,52.01,52.15,50.52,51.34,2299466,0
+DOCU.US,D,20230803,000000,51.03,52.42,50.95,52.25,1740523,0
+DOCU.US,D,20230804,000000,52.97,53.16,51.07,51.24,1787359,0
+DOCU.US,D,20230807,000000,51.25,51.52,50.6,51.51,1576244,0
+DOCU.US,D,20230808,000000,50.59,51.31,49.6737,51.09,2544754,0
+DOCU.US,D,20230809,000000,51.08,51.36,50.31,50.7,1522827,0
+DOCU.US,D,20230810,000000,51.39,51.765,49.52,50.29,3387501,0
+DOCU.US,D,20230811,000000,49.78,50.17,49.22,49.22,1832615,0
+DOCU.US,D,20230814,000000,48.8,49.58,48.46,49.43,1977189,0
+DOCU.US,D,20230815,000000,48.98,49.22,48.48,48.54,2167075,0
+DOCU.US,D,20230816,000000,48.33,49.07,47.9715,48.36,1530765,0
+DOCU.US,D,20230817,000000,48.26,48.69,47.37,47.62,2659239,0
+DOCU.US,D,20230818,000000,46.83,48.52,46.7,48.28,2826887,0
+DOCU.US,D,20230821,000000,48.24,48.82,47.595,47.97,1610602,0
+DOCU.US,D,20230822,000000,48.22,48.335,47.13,47.87,1489657,0
+DOCU.US,D,20230823,000000,48,48.54,47.25,48.16,1283531,0
+DOCU.US,D,20230824,000000,48.48,48.59,46.66,46.69,1477278,0
+DOCU.US,D,20230825,000000,46.82,48.59,46.74,48.29,1938937,0
+DOCU.US,D,20230828,000000,48.06,48.66,47.61,47.74,1716704,0
+DOCU.US,D,20230829,000000,47.45,48.215,47.22,47.95,2640198,0
+DOCU.US,D,20230830,000000,47.78,48.91,47.52,48.88,2673859,0
+DOCU.US,D,20230831,000000,49.16,50.8,49,50.3,3554207,0
+DOCU.US,D,20230901,000000,50.71,51.79,50.65,51.67,2384958,0
+DOCU.US,D,20230905,000000,51.18,53.13,50.84,52.27,4039819,0
+DOCU.US,D,20230906,000000,52.66,53.4,52.2701,52.78,3531401,0
+DOCU.US,D,20230907,000000,52.22,52.82,51.24,52.13,10081983,0
+DOCU.US,D,20230908,000000,52.18,53.3,49.01,50.21,15497853,0
+DOCU.US,D,20230911,000000,50.2,50.74,46.9,47.01,8591951,0
+DOCU.US,D,20230912,000000,46.5,48.0922,46.29,46.4,8019156,0
+DOCU.US,D,20230913,000000,46.43,46.94,45.44,45.48,6297034,0
+DOCU.US,D,20230914,000000,45.44,45.715,44.702,44.95,5372852,0
+DOCU.US,D,20230915,000000,44.15,44.46,43.55,43.95,7282389,0
+DOCU.US,D,20230918,000000,43.75,44.33,43.19,43.76,5343073,0
+DOCU.US,D,20230919,000000,43.2,44.02,42.87,43.69,4270122,0
+DOCU.US,D,20230920,000000,43.53,44.55,43.31,43.42,5952360,0
+DOCU.US,D,20230921,000000,42.94,43.64,42.16,42.19,3649727,0
+DOCU.US,D,20230922,000000,42.5,42.64,41.41,41.5,2666362,0
+DOCU.US,D,20230925,000000,41.22,41.985,41.19,41.5,2181088,0
+DOCU.US,D,20230926,000000,41.16,41.55,40.82,41.04,2859457,0
+DOCU.US,D,20230927,000000,41.85,41.94,41.18,41.32,4345143,0
+DOCU.US,D,20230928,000000,41.02,42.19,40.595,42.01,4638220,0
+DOCU.US,D,20230929,000000,42.51,42.685,41.935,42,3129302,0
+DOCU.US,D,20231002,000000,41.94,42.26,41.5,41.73,3727308,0
+DOCU.US,D,20231003,000000,41.39,41.935,41.13,41.52,3755753,0
+DOCU.US,D,20231004,000000,41.86,42.02,41.08,41.44,2611039,0
+DOCU.US,D,20231005,000000,41.27,41.42,40.61,41.04,2555730,0
+DOCU.US,D,20231006,000000,40.63,42.34,40.5346,42.13,3659697,0
+DOCU.US,D,20231009,000000,41.72,42.458,41.38,42.38,2452139,0
+DOCU.US,D,20231010,000000,42.38,43.07,42.28,42.35,3623672,0
+DOCU.US,D,20231011,000000,42.35,42.88,42.07,42.23,2310006,0
+DOCU.US,D,20231012,000000,42.23,42.3,40.4,40.45,4019317,0
+DOCU.US,D,20231013,000000,40.35,40.705,39.92,40.57,3120165,0
+DOCU.US,D,20231016,000000,40.68,41.935,40.35,41.67,2680334,0
+DOCU.US,D,20231017,000000,41.29,42.91,41.24,42.48,2999265,0
+DOCU.US,D,20231018,000000,42.32,42.555,41.55,41.65,1822759,0
+DOCU.US,D,20231019,000000,41.94,42.21,41.04,41.14,2077983,0
+DOCU.US,D,20231020,000000,40.94,40.97,40.18,40.27,2094731,0
+DOCU.US,D,20231023,000000,39.88,40.44,39.36,40.08,2144382,0
+DOCU.US,D,20231024,000000,40.36,40.9788,39.945,40.54,1557350,0
+DOCU.US,D,20231025,000000,40.06,40.145,38.91,39.39,2272298,0
+DOCU.US,D,20231026,000000,39.49,39.89,38.79,38.96,2411438,0
+DOCU.US,D,20231027,000000,39.15,39.34,38.44,38.53,2175375,0
+DOCU.US,D,20231030,000000,38.71,39,38.11,38.77,2094957,0
+DOCU.US,D,20231031,000000,38.91,39.075,38.34,38.88,2616047,0
+DOCU.US,D,20231101,000000,38.81,38.945,38.2,38.69,2443765,0
+DOCU.US,D,20231102,000000,39.42,40.21,39.21,39.88,3287493,0
+DOCU.US,D,20231103,000000,40.07,41.27,40.07,41.09,2932031,0
+DOCU.US,D,20231106,000000,41.3,41.526,40.07,40.41,1798394,0
+DOCU.US,D,20231107,000000,40.77,41.27,40.3601,41.08,2175214,0
+DOCU.US,D,20231108,000000,41.25,41.3,40.68,41.13,1487378,0
+DOCU.US,D,20231109,000000,41.31,41.4,39.85,40.04,3503397,0
+DOCU.US,D,20231110,000000,39.96,41.125,39.65,40.98,2859978,0
+DOCU.US,D,20231113,000000,40.78,41.42,40.64,41.12,2451298,0
+DOCU.US,D,20231114,000000,42.15,43.23,42.08,42.73,3403281,0
+DOCU.US,D,20231115,000000,42.94,43.98,42.63,43.38,2997324,0
+DOCU.US,D,20231116,000000,43.05,43.08,42.3,42.62,2173840,0
+DOCU.US,D,20231117,000000,42.8,43.07,42.39,42.95,2158116,0
+DOCU.US,D,20231120,000000,43.03,43.94,42.99,43.8,2427399,0
+DOCU.US,D,20231121,000000,43.38,43.38,42.21,42.5,2545324,0
+DOCU.US,D,20231122,000000,42.77,42.92,42.115,42.26,2088613,0
+DOCU.US,D,20231124,000000,42.22,42.88,42.21,42.74,877064,0
+DOCU.US,D,20231127,000000,42.51,42.89,42.17,42.35,3457928,0
+DOCU.US,D,20231128,000000,42.19,43.03,42.125,42.71,3437493,0
+DOCU.US,D,20231129,000000,43.29,44.33,43.29,43.62,3720739,0
+DOCU.US,D,20231130,000000,43.81,44.26,42.89,43.1,3738396,0
+DOCU.US,D,20231201,000000,43.14,46.08,42.76,45.99,5938324,0
+DOCU.US,D,20231204,000000,45.69,46.1991,45.11,45.88,4946681,0
+DOCU.US,D,20231205,000000,45.75,46.35,45.42,46.06,4292012,0
+DOCU.US,D,20231206,000000,46.72,49.085,46.705,47.36,8308118,0
+DOCU.US,D,20231207,000000,47.23,47.56,46.53,47.44,9039139,0
+DOCU.US,D,20231208,000000,46,50.5,44.34,49.73,21422040,0
+DOCU.US,D,20231211,000000,49.665,53.8793,49.665,53.72,13152855,0
+DOCU.US,D,20231212,000000,54.04,56.15,53.88,56,9080152,0
+DOCU.US,D,20231213,000000,56,56.2913,54.65,56.15,5790843,0
+DOCU.US,D,20231214,000000,56.8,57.79,55.85,56.12,5244841,0
+DOCU.US,D,20231215,000000,55.865,64.76,55.15,63.11,30387625,0
+DOCU.US,D,20231218,000000,62.37,62.74,60.36,61.54,8056816,0
+DOCU.US,D,20231219,000000,61.375,62.82,60.78,62.43,5331540,0
+DOCU.US,D,20231220,000000,61.33,61.9,59.59,59.63,5451300,0
+DOCU.US,D,20231221,000000,60.48,60.87,59.5604,60.47,2698594,0
+DOCU.US,D,20231222,000000,60.41,61.278,60.2314,60.69,2840883,0
+DOCU.US,D,20231226,000000,60.55,60.9,60.14,60.39,2244179,0
+DOCU.US,D,20231227,000000,60.38,60.54,59.68,59.76,2166664,0
+DOCU.US,D,20231228,000000,59.5,60.47,59.34,60.2,1926551,0
+DOCU.US,D,20231229,000000,60.2,61.1706,59.3,59.45,2593253,0
+DOCU.US,D,20240102,000000,58.89,58.9391,56.67,57.02,3471018,0
+DOCU.US,D,20240103,000000,56.13,56.53,54.99,55.03,3731711,0
+DOCU.US,D,20240104,000000,54.75,55.45,54.42,54.97,2545424,0
+DOCU.US,D,20240105,000000,54.502,55.49,54.24,54.64,2889003,0
+DOCU.US,D,20240108,000000,55,56.57,54.43,55.66,2771088,0
+DOCU.US,D,20240109,000000,55,56.48,54.7601,56.09,1975670,0
+DOCU.US,D,20240110,000000,56.06,56.37,55.5,56.11,1577095,0
+DOCU.US,D,20240111,000000,56.08,62.8,55.43,61.35,10411646,0
+DOCU.US,D,20240112,000000,61.51,64.6999,60.79,63.55,12250430,0
+DOCU.US,D,20240116,000000,63.58,63.6,61.8,62.65,4361412,0
+DOCU.US,D,20240117,000000,62.02,62.49,60.88,61.65,3176541,0
+DOCU.US,D,20240118,000000,62.11,62.4,60.74,61.26,2552313,0
+DOCU.US,D,20240119,000000,61.56,63.25,61.05,63.2,4272875,0
+DOCU.US,D,20240122,000000,63.12,64,62,62.01,4571911,0
+DOCU.US,D,20240123,000000,62.28,62.82,61.43,62.33,2405918,0
+DOCU.US,D,20240124,000000,62.65,63.09,61.46,62.47,2402485,0
+DOCU.US,D,20240125,000000,63.13,63.14,61.12,62.47,2886912,0
+DOCU.US,D,20240126,000000,62.05,64.34,61.85,62.63,3379142,0
+DOCU.US,D,20240129,000000,62.33,63.4,61.74,63.35,2169603,0
+DOCU.US,D,20240130,000000,63.14,63.29,61.55,61.61,2173792,0
+DOCU.US,D,20240131,000000,61.14,62.16,60.58,60.92,2770271,0
+DOCU.US,D,20240201,000000,61.15,62.69,58.03,58.93,7822678,0
+DOCU.US,D,20240202,000000,58.61,59.1343,57.24,58.12,4827475,0
+DOCU.US,D,20240205,000000,57.42,58,52.9,53.21,9997759,0
+DOCU.US,D,20240206,000000,49.86,52.49,49.25,52.17,10358460,0
+DOCU.US,D,20240207,000000,52.29,52.29,50.79,51.31,4814062,0
+DOCU.US,D,20240208,000000,51.47,52.33,50.9401,51.145,2869188,0
+DOCU.US,D,20240209,000000,51.24,51.67,51.08,51.18,3661318,0
+DOCU.US,D,20240212,000000,51.33,52.03,51.07,51.57,3437956,0
+DOCU.US,D,20240213,000000,50.2,51.6,50.11,50.52,2270045,0
+DOCU.US,D,20240214,000000,51.13,51.85,50.455,51.09,2243238,0
+DOCU.US,D,20240215,000000,51.7,52.01,50.895,51.51,2182506,0
+DOCU.US,D,20240216,000000,51.11,51.37,50.165,50.22,2104207,0
+DOCU.US,D,20240220,000000,49.87,50,49.12,49.98,3710245,0
+DOCU.US,D,20240221,000000,49.13,50.5,49.12,50.08,2375594,0
+DOCU.US,D,20240222,000000,50.56,50.638,49.4626,50.14,2112202,0
+DOCU.US,D,20240223,000000,50.44,51.8553,50.17,51.73,3288906,0
+DOCU.US,D,20240226,000000,51.79,53.15,51.54,51.8,2972210,0
+DOCU.US,D,20240227,000000,52.37,52.5909,51.48,52.11,2337534,0
+DOCU.US,D,20240228,000000,51.81,53.4299,51.58,52.77,1884339,0
+DOCU.US,D,20240229,000000,52.99,53.54,52.13,53.27,3001586,0
+DOCU.US,D,20240301,000000,53,54.59,52.9,54.58,2535596,0
+DOCU.US,D,20240304,000000,54.9,55.1,53.295,53.55,2327404,0
+DOCU.US,D,20240305,000000,52.88,53.14,51.12,51.78,2395672,0
+DOCU.US,D,20240306,000000,53.08,53.69,52.1,52.47,3276769,0
+DOCU.US,D,20240307,000000,52.91,54.105,52.65,53.56,8451052,0
+DOCU.US,D,20240308,000000,58.9,58.96,54.79,55.97,14756064,0
+DOCU.US,D,20240311,000000,56.21,58.5199,56.0201,57.98,7138916,0
+DOCU.US,D,20240312,000000,58.41,59.81,57.6504,58.48,4942779,0
+DOCU.US,D,20240313,000000,58.58,59.53,58.49,59.41,4085437,0
+DOCU.US,D,20240314,000000,59.3,59.8,56.995,57.46,3152545,0
+DOCU.US,D,20240315,000000,57.03,58.27,56.68,56.77,4836676,0
+DOCU.US,D,20240318,000000,56.63,58.86,56.5,58.12,2902798,0
+DOCU.US,D,20240319,000000,57.4,58.98,56.43,58.95,2824145,0
+DOCU.US,D,20240320,000000,59,59.2,57.79,58.54,2038960,0
+DOCU.US,D,20240321,000000,58.98,59.3,58.18,58.7,1943953,0
+DOCU.US,D,20240322,000000,58.11,58.95,58.01,58.27,1628182,0
+DOCU.US,D,20240325,000000,57.91,58.8999,57.74,58.63,1475221,0
+DOCU.US,D,20240326,000000,59,60.48,57.95,58,2746133,0
+DOCU.US,D,20240327,000000,58.52,59.29,57.995,59.27,1353835,0
+DOCU.US,D,20240328,000000,59.59,60.09,59.4,59.55,1425503,0
+DOCU.US,D,20240401,000000,59.32,59.7079,58.22,58.23,1535936,0
+DOCU.US,D,20240402,000000,57.63,58.76,56.83,58.59,1762897,0
+DOCU.US,D,20240403,000000,58.1,60.59,58.06,60.55,2206147,0
+DOCU.US,D,20240404,000000,61.1,61.35,58.58,58.8,2054573,0
+DOCU.US,D,20240405,000000,58.5,59.57,58.26,59.47,1355318,0
+DOCU.US,D,20240408,000000,59.31,60.35,59.18,59.66,1331938,0
+DOCU.US,D,20240409,000000,59.68,60.36,59.605,60.14,1616279,0
+DOCU.US,D,20240410,000000,58.97,59.6,58.24,59.25,1266037,0
+DOCU.US,D,20240411,000000,59.1,59.71,58.59,59.48,1128518,0
+DOCU.US,D,20240412,000000,60.04,61.465,58.77,58.9,2378280,0
+DOCU.US,D,20240415,000000,58.87,58.88,56.37,56.67,1985910,0
+DOCU.US,D,20240416,000000,55.88,58,55.88,57.74,1384265,0
+DOCU.US,D,20240417,000000,58,58.57,57.12,58.06,1185874,0
+DOCU.US,D,20240418,000000,58.3,58.33,56.9145,57.04,1205832,0
+DOCU.US,D,20240419,000000,56.77,56.79,55.52,55.65,2197142,0
+DOCU.US,D,20240422,000000,55.88,56.05,54.64,55.84,1644036,0
+DOCU.US,D,20240423,000000,56.02,57.44,55.73,56.71,1574299,0
+DOCU.US,D,20240424,000000,56.6,57.57,56.36,57.29,937510,0
+DOCU.US,D,20240425,000000,56.01,57.53,55.95,57.35,846344,0
+DOCU.US,D,20240426,000000,58,58.01,56.93,57.2,1117148,0
+DOCU.US,D,20240429,000000,57.6,58.1173,56.91,57.1,878186,0
+DOCU.US,D,20240430,000000,56.7,56.84,56.25,56.6,1349743,0
+DOCU.US,D,20240501,000000,56.36,58.52,55.73,57.3,1352563,0
+DOCU.US,D,20240502,000000,57.67,58.8,56.97,58.76,1068048,0
+DOCU.US,D,20240503,000000,59.8,59.998,58.84,59.8,1294556,0
+DOCU.US,D,20240506,000000,60.03,60.42,58.92,59.5,1369536,0
+DOCU.US,D,20240507,000000,59.93,59.98,58.06,58.31,1518167,0
+DOCU.US,D,20240508,000000,57.74,58.27,57.32,57.51,1288963,0
+DOCU.US,D,20240509,000000,57.75,57.94,57.13,57.28,1424054,0
+DOCU.US,D,20240510,000000,57.28,58.21,57.18,58.03,988430,0
+DOCU.US,D,20240513,000000,58.03,59.93,58.015,59.76,1387336,0
+DOCU.US,D,20240514,000000,59.85,60.725,59.67,59.73,1522659,0
+DOCU.US,D,20240515,000000,60.2,61.14,59.6501,61.13,1391320,0
+DOCU.US,D,20240516,000000,61,61,59.77,59.9,1464149,0
+DOCU.US,D,20240517,000000,59.95,60.56,59.775,60.215,676092,0
+DOCU.US,D,20240520,000000,60.18,60.51,59.35,60.5,1153269,0
+DOCU.US,D,20240521,000000,60.2,60.69,59.69,59.89,1053041,0
+DOCU.US,D,20240522,000000,60,60.3299,57.39,58.04,1747943,0
+DOCU.US,D,20240523,000000,58.45,58.77,57.13,57.32,1277660,0
+DOCU.US,D,20240524,000000,56.82,57.56,56.42,56.93,1457963,0
+DOCU.US,D,20240528,000000,57.29,58.01,56.74,57.71,1449839,0
+DOCU.US,D,20240529,000000,57.01,58.75,57,58.5,1240362,0
+DOCU.US,D,20240530,000000,57.79,57.855,54.635,54.69,2333709,0
+DOCU.US,D,20240531,000000,54.92,54.985,53.5001,54.74,3351925,0
+DOCU.US,D,20240603,000000,54.89,54.9,52.35,53.44,3242785,0
+DOCU.US,D,20240604,000000,53.77,54.045,53.1,53.2,2115602,0
+DOCU.US,D,20240605,000000,53.4,54.08,52.83,53.54,3056451,0
+DOCU.US,D,20240606,000000,53.53,54.76,53.53,54.6,7856162,0
+DOCU.US,D,20240607,000000,51.38,53.15,48.7,52.05,17995065,0
+DOCU.US,D,20240610,000000,51.67,51.7,50.44,50.99,3388189,0
+DOCU.US,D,20240611,000000,50.98,52.38,50.5,52.07,2562378,0
+DOCU.US,D,20240612,000000,52.61,53.68,51.175,51.32,2696113,0
+DOCU.US,D,20240613,000000,51.73,52.09,50.835,51.18,2930752,0
+DOCU.US,D,20240614,000000,50.99,51.28,50.71,50.84,1873704,0
+DOCU.US,D,20240617,000000,50.55,51.169,49.81,51.03,2480592,0
+DOCU.US,D,20240618,000000,51.09,51.8,50.935,50.97,1975568,0
+DOCU.US,D,20240620,000000,50.6,52.3,49.9,52.2,2832377,0
+DOCU.US,D,20240621,000000,52.13,52.92,51.7713,52.74,6601478,0
+DOCU.US,D,20240624,000000,52.2,52.84,51.52,51.69,2029165,0
+DOCU.US,D,20240625,000000,51.77,51.85,51.14,51.54,2225361,0
+DOCU.US,D,20240626,000000,51.61,51.85,51.29,51.62,2231873,0
+DOCU.US,D,20240627,000000,51.49,53.35,51.415,52.69,2345343,0
+DOCU.US,D,20240628,000000,52.64,53.655,52.64,53.5,3048907,0
+DOCU.US,D,20240701,000000,53.62,55.19,53.52,55.14,2635877,0
+DOCU.US,D,20240702,000000,55.2,55.86,54.27,54.32,2352883,0
+DOCU.US,D,20240703,000000,54.12,54.47,53.85,54.13,1587705,0
+DOCU.US,D,20240705,000000,54.09,55.2,53.87,54.46,1621111,0
+DOCU.US,D,20240708,000000,54.39,54.42,53.2601,53.83,1579430,0
+DOCU.US,D,20240709,000000,53.49,53.73,51.88,51.91,2144060,0
+DOCU.US,D,20240710,000000,52.13,53.86,51.58,53.79,2380336,0
+DOCU.US,D,20240711,000000,54.21,55.05,53.61,54.29,1574591,0
+DOCU.US,D,20240712,000000,54.3,56.73,54.25,56.38,2428777,0
+DOCU.US,D,20240715,000000,56.62,57.78,55.84,57.135,3266544,0
+DOCU.US,D,20240716,000000,57.24,58.096,56.52,56.9,1966340,0
+DOCU.US,D,20240717,000000,56.65,57.6,55.87,56.18,1540599,0
+DOCU.US,D,20240718,000000,56.27,56.59,54.4301,54.59,1859968,0
+DOCU.US,D,20240719,000000,54.35,55.92,53.85,55.89,1240997,0
+DOCU.US,D,20240722,000000,56.1,56.8,55.15,56.62,1030051,0
+DOCU.US,D,20240723,000000,56.71,57.43,56,56.11,1250582,0
+DOCU.US,D,20240724,000000,56,56.72,53.76,53.8,1413173,0
+DOCU.US,D,20240725,000000,54.16,55.92,53.87,55.1,1339489,0
+DOCU.US,D,20240726,000000,55.78,56.5,55.3,55.9,1008983,0
+DOCU.US,D,20240729,000000,55.94,56.465,55.5628,55.77,925460,0
+DOCU.US,D,20240730,000000,55.87,55.895,55.03,55.43,1298082,0
+DOCU.US,D,20240731,000000,56,56.43,55.44,55.48,1470408,0
+DOCU.US,D,20240801,000000,55.44,55.54,53.15,53.61,2182043,0
+DOCU.US,D,20240802,000000,52.42,52.89,50.84,51.73,2023722,0
+DOCU.US,D,20240805,000000,49,50.65,48.8,49.73,1959161,0
+DOCU.US,D,20240806,000000,50.43,51.57,50.16,50.58,1774849,0
+DOCU.US,D,20240807,000000,51.38,52.99,50.96,51.05,1658324,0
+DOCU.US,D,20240808,000000,51.85,52.18,50.78,52.1,1536015,0
+DOCU.US,D,20240809,000000,52.02,53.135,51.64,52.52,1120462,0
+DOCU.US,D,20240812,000000,52.43,52.52,51.68,52.02,1061765,0
+DOCU.US,D,20240813,000000,52.07,53.78,52.04,53.59,1655177,0
+DOCU.US,D,20240814,000000,53.91,55.67,53.755,55.59,1723451,0
+DOCU.US,D,20240815,000000,56.48,56.73,56,56.46,1263096,0
+DOCU.US,D,20240816,000000,56.45,57.06,55.84,56.8,1250291,0
+DOCU.US,D,20240819,000000,56.51,57.88,56.51,57.19,1282207,0
+DOCU.US,D,20240820,000000,57.02,57.07,55.82,56.87,1331214,0
+DOCU.US,D,20240821,000000,56.91,56.94,56.23,56.79,1193666,0
+DOCU.US,D,20240822,000000,56.93,58.13,56.57,56.7,1311849,0
+DOCU.US,D,20240823,000000,56.88,57.87,56.71,57.44,1297885,0
+DOCU.US,D,20240826,000000,57.59,59.46,57.395,58.72,2306335,0
+DOCU.US,D,20240827,000000,57.83,58.62,57.83,58.46,1173241,0
+DOCU.US,D,20240828,000000,58.31,58.31,57.15,57.66,1267681,0
+DOCU.US,D,20240829,000000,58.34,59.671,58.09,59.03,1619942,0
+DOCU.US,D,20240830,000000,59.41,59.78,58.66,59.21,3189956,0
+DOCU.US,D,20240903,000000,59.21,59.53,57.7,57.91,2345682,0
+DOCU.US,D,20240904,000000,57.14,57.46,56.33,57.42,1865183,0
+DOCU.US,D,20240905,000000,57.43,57.43,56.5,56.93,4482916,0
+DOCU.US,D,20240906,000000,60.24,61.09,57.32,59.19,8230774,0
+DOCU.US,D,20240909,000000,58.62,59.2,55.41,56.04,4949350,0
+DOCU.US,D,20240910,000000,56.4,56.5,54.51,54.56,3181598,0
+DOCU.US,D,20240911,000000,54.5,55.71,54.315,55.31,2450274,0
+DOCU.US,D,20240912,000000,55.83,56.98,55.56,56.49,2226500,0
+DOCU.US,D,20240913,000000,56.48,57.15,56.135,56.63,2138564,0
+DOCU.US,D,20240916,000000,56.56,57.38,56.19,56.76,2530187,0
+DOCU.US,D,20240917,000000,56.91,57.32,55.24,55.69,1838406,0
+DOCU.US,D,20240918,000000,55.34,57.01,55.141,56.64,2381348,0
+DOCU.US,D,20240919,000000,57.41,58.41,56.7,57.91,2539728,0
+DOCU.US,D,20240920,000000,57.78,58.4,57.5792,57.97,3526397,0
+DOCU.US,D,20240923,000000,58.45,58.85,58,58.85,1794402,0
+DOCU.US,D,20240924,000000,59,59.58,58.275,58.66,2043540,0
+DOCU.US,D,20240925,000000,58.67,60.585,58.33,60.55,3088964,0
+DOCU.US,D,20240926,000000,61.12,63.37,60.57,62.53,4724957,0
+DOCU.US,D,20240927,000000,61.95,62.75,61.46,61.67,2162051,0
+DOCU.US,D,20240930,000000,61.61,62.16,60.73,62.09,2414942,0
+DOCU.US,D,20241001,000000,62.09,63.155,61.38,61.42,2242991,0
+DOCU.US,D,20241002,000000,61.32,62.42,60.6,62.33,2104014,0
+DOCU.US,D,20241003,000000,62.01,63.03,61.91,62.98,2210837,0
+DOCU.US,D,20241004,000000,63.96,64.3,63.4,63.84,2300758,0
+DOCU.US,D,20241007,000000,63.63,64.47,62.66,62.78,1931845,0
+DOCU.US,D,20241008,000000,67.89,68.64,66.32,66.89,14188182,0
+DOCU.US,D,20241009,000000,66.88,69.36,66.87,69.25,6963505,0
+DOCU.US,D,20241010,000000,68.73,69.54,68.14,69.22,33210279,0
+DOCU.US,D,20241011,000000,69.06,69.78,68.62,68.89,4739372,0
+DOCU.US,D,20241014,000000,69.11,70.19,68.22,68.86,2695227,0
+DOCU.US,D,20241015,000000,68.99,70.085,68.51,70.04,3062283,0
+DOCU.US,D,20241016,000000,70.11,72.64,69.88,72.6,5095079,0
+DOCU.US,D,20241017,000000,72.54,73.8,71.77,72.5,3569009,0
+DOCU.US,D,20241018,000000,72.46,73.19,72.1,72.3,2316479,0
+DOCU.US,D,20241021,000000,72.2,72.95,71.51,71.78,2789828,0
+DOCU.US,D,20241022,000000,71.71,71.71,69.59,70.68,4542095,0
+DOCU.US,D,20241023,000000,70.68,70.87,69.77,70.56,2896269,0
+DOCU.US,D,20241024,000000,70.61,71.85,70.1254,70.58,2271638,0
+DOCU.US,D,20241025,000000,70.49,70.96,68.64,68.99,2564023,0
+DOCU.US,D,20241028,000000,69.7,70.17,69.27,69.58,1651522,0
+DOCU.US,D,20241029,000000,69.49,70.58,68.79,70.15,1811684,0
+DOCU.US,D,20241030,000000,69.62,70.33,68.81,68.98,1802106,0
+DOCU.US,D,20241031,000000,68.74,70,68.58,69.38,1544094,0
+DOCU.US,D,20241101,000000,69.87,71.3,69.6,71.11,2594606,0
+DOCU.US,D,20241104,000000,70.79,70.93,69.2802,69.85,1956121,0
+DOCU.US,D,20241105,000000,70,72.32,69.86,72.25,1693340,0
+DOCU.US,D,20241106,000000,73.85,75.88,73.3023,75.51,2860745,0
+DOCU.US,D,20241107,000000,75.56,76.94,75.17,76.47,1839008,0
+DOCU.US,D,20241108,000000,76.48,79.5,76.48,79.38,2658869,0
+DOCU.US,D,20241111,000000,79.79,81.57,79.38,81.22,2450205,0
+DOCU.US,D,20241112,000000,80.56,82.97,80.13,82.47,2811825,0
+DOCU.US,D,20241113,000000,81.74,83.68,81.3038,81.81,2368111,0
+DOCU.US,D,20241114,000000,81.93,82.22,79.19,80.36,2711388,0
+DOCU.US,D,20241115,000000,79.39,79.69,78.06,79.11,2165420,0
+DOCU.US,D,20241118,000000,79.11,79.46,77.78,78.37,1852335,0
+DOCU.US,D,20241119,000000,77.65,79.75,77.06,79.52,1491947,0
+DOCU.US,D,20241120,000000,80.03,80.65,77.93,78.81,1232378,0
+DOCU.US,D,20241121,000000,79.44,80.6,78.44,80.15,1772036,0
+DOCU.US,D,20241122,000000,80.96,83.18,80.96,83.03,2280712,0
+DOCU.US,D,20241125,000000,84.25,86.5,84.17,85.51,7870208,0
+DOCU.US,D,20241126,000000,85.98,86.75,84.6,85.3,2691177,0
+DOCU.US,D,20241127,000000,85.1,85.17,80.25,80.38,2769674,0
+DOCU.US,D,20241129,000000,81,81.763,79.53,79.69,1342946,0
+DOCU.US,D,20241202,000000,79.59,81.79,79.4,80.26,2346850,0
+DOCU.US,D,20241203,000000,80.26,80.51,79.06,80.45,2661883,0
+DOCU.US,D,20241204,000000,82.24,84.2,82.1107,83.99,2768931,0
+DOCU.US,D,20241205,000000,83.59,84.35,82.79,83.68,5967296,0
+DOCU.US,D,20241206,000000,96,107.8599,95.33,106.99,19823661,0
+DOCU.US,D,20241209,000000,106.05,106.05,102.1452,102.26,6538879,0
+DOCU.US,D,20241210,000000,101,101.305,95.14,95.85,6788341,0
+DOCU.US,D,20241211,000000,96.8,97.8599,94.53,94.75,4027075,0
+DOCU.US,D,20241212,000000,93.9,95.6999,93.1514,94.52,2549169,0
+DOCU.US,D,20241213,000000,94.6,96.61,93.3901,94.48,2691817,0
+DOCU.US,D,20241216,000000,94.6,97.92,93.9401,97.83,4823201,0
+DOCU.US,D,20241217,000000,96.77,98.49,95.31,98.17,3815912,0
+DOCU.US,D,20241218,000000,97.64,99.705,91.5,92.71,5855937,0
+DOCU.US,D,20241219,000000,94.06,95.42,92.42,94.15,3281301,0
+DOCU.US,D,20241220,000000,92.96,96.14,92.22,94.41,12504310,0
+DOCU.US,D,20241223,000000,94.73,96.145,93.55,95.8,1744580,0
+DOCU.US,D,20241224,000000,95.33,96.32,94.5909,94.85,1287906,0
+DOCU.US,D,20241226,000000,94.04,95.87,93.95,95.77,1519238,0
+DOCU.US,D,20241227,000000,95.3,95.45,92.17,93,1510783,0
+DOCU.US,D,20241230,000000,92.1,93,90.64,91.7,2442913,0
+DOCU.US,D,20241231,000000,91.5,92.44,89.649,89.94,1759988,0
+DOCU.US,D,20250102,000000,90.52,90.895,89.12,90.35,1631581,0
+DOCU.US,D,20250103,000000,90.89,92.585,89.6,90.21,1843617,0
+DOCU.US,D,20250106,000000,91.16,93.44,90.665,91.16,1903481,0
+DOCU.US,D,20250107,000000,90.95,91.25,87.325,88.26,2293035,0
+DOCU.US,D,20250108,000000,88.13,90.13,87.08,89.51,2118676,0
+DOCU.US,D,20250110,000000,89.27,92.12,88.41,90.42,3727450,0
+DOCU.US,D,20250113,000000,89.16,90.86,87.7966,90.02,2368599,0
+DOCU.US,D,20250114,000000,90.35,92.59,89.63,90.09,2117139,0
+DOCU.US,D,20250115,000000,91.88,92.405,89.7,91.34,2203876,0
+DOCU.US,D,20250116,000000,91.56,92.2399,89.92,91.16,1622714,0
+DOCU.US,D,20250117,000000,92.65,93.98,89.04,89.6,2385004,0
+DOCU.US,D,20250121,000000,91,91.78,88.71,91.36,1912487,0
+DOCU.US,D,20250122,000000,92.18,92.61,91.18,91.76,1156087,0
+DOCU.US,D,20250123,000000,90.84,91.33,89.34,90.54,1575876,0
+DOCU.US,D,20250124,000000,91.3,92.97,90.2001,91.6,2253063,0
+DOCU.US,D,20250127,000000,88.86,94.66,88.6,92.26,2062369,0
+DOCU.US,D,20250128,000000,92.28,99.09,91.5,97.7,3296067,0
+DOCU.US,D,20250129,000000,97.43,97.5,93.9,95.46,1691591,0
+DOCU.US,D,20250130,000000,95.85,96.8667,94.51,95.85,1647372,0
+DOCU.US,D,20250131,000000,96.92,98.5999,96.055,96.73,2805406,0
+DOCU.US,D,20250203,000000,93.062,97.09,91.63,96.5,2720433,0
+DOCU.US,D,20250204,000000,97,97.8799,95.36,96.47,2383897,0
+DOCU.US,D,20250205,000000,96.48,97.43,94.35,96.89,1573963,0
+DOCU.US,D,20250206,000000,97.73,99.3,92.27,93.85,3125616,0
+DOCU.US,D,20250207,000000,94.34,94.36,90.36,90.48,2228542,0
+DOCU.US,D,20250210,000000,91.93,93.065,90.81,90.86,1341443,0
+DOCU.US,D,20250211,000000,90.09,91.25,86.93,87.92,2041725,0
+DOCU.US,D,20250212,000000,86.88,88.75,85.4001,88.29,1403939,0
+DOCU.US,D,20250213,000000,89.3,89.45,87.78,88.63,1169195,0
+DOCU.US,D,20250214,000000,87.82,88,86.3806,87.34,1247070,0
+DOCU.US,D,20250218,000000,87.25,87.525,85.32,87.34,1825374,0
+DOCU.US,D,20250219,000000,87.01,87.4,85.77,86.73,1735058,0
+DOCU.US,D,20250220,000000,85.95,86.445,83.81,86.2,1912820,0
+DOCU.US,D,20250221,000000,86.2,86.2,83.4,83.96,1975632,0
+DOCU.US,D,20250224,000000,84.13,84.61,81.14,83.67,2019589,0
+DOCU.US,D,20250225,000000,82.745,82.75,78.5138,81.66,2508058,0
+DOCU.US,D,20250226,000000,82.14,83.6,81.86,82.28,1220526,0
+DOCU.US,D,20250227,000000,84.782,84.782,81.135,81.28,2330116,0
+DOCU.US,D,20250228,000000,81.02,83.18,79.81,83.17,2317352,0
+DOCU.US,D,20250303,000000,84.49,84.73,81.07,81.7,1578580,0
+DOCU.US,D,20250304,000000,80,83.22,78.84,82.06,2129711,0
+DOCU.US,D,20250305,000000,81.52,82.465,80.065,82.36,1657347,0
+DOCU.US,D,20250306,000000,81.36,81.36,78.025,79.77,2772196,0
+DOCU.US,D,20250307,000000,78.81,80.4,76.58,79.83,2446833,0
+DOCU.US,D,20250310,000000,80,81.11,76.93,77.86,3283627,0
+DOCU.US,D,20250311,000000,77.47,81.94,77.32,79.5,2885729,0
+DOCU.US,D,20250312,000000,80.54,81.425,79.36,80.13,2083604,0
+DOCU.US,D,20250313,000000,79.16,79.355,74.26,74.7,7260687,0
+DOCU.US,D,20250314,000000,81.52,88.7,80.75,85.76,11933868,0
+DOCU.US,D,20250317,000000,87.41,88.32,83.32,83.43,4587253,0
+DOCU.US,D,20250318,000000,82.59,85.47,82.05,85.01,3245274,0
+DOCU.US,D,20250319,000000,84.7,86.205,82.355,85.61,2871423,0
+DOCU.US,D,20250320,000000,84.86,87.49,84.58,85.11,2235167,0
+DOCU.US,D,20250321,000000,83.94,88.36,83.5,88.06,5052518,0
+DOCU.US,D,20250324,000000,88.845,89.73,88.13,89,2424660,0
+DOCU.US,D,20250325,000000,89.1,90.82,88.93,89.39,1918456,0
+DOCU.US,D,20250326,000000,89.38,89.455,86.08,86.91,2035948,0
+DOCU.US,D,20250327,000000,86.55,86.9,85.44,85.655,1999237,0
+DOCU.US,D,20250328,000000,85.13,85.57,82.5801,83.18,1504111,0
+DOCU.US,D,20250331,000000,81.13,81.825,80.12,81.4,2661918,0
+DOCU.US,D,20250401,000000,81.47,82.95,79.8,82.69,2065020,0
+DOCU.US,D,20250402,000000,81.3,84.3,81.15,83.4,1661240,0
+DOCU.US,D,20250403,000000,79.99,80.81,76.86,77.37,2451471,0
+DOCU.US,D,20250404,000000,74.05,74.92,70.54,72.21,2882547,0
+DOCU.US,D,20250407,000000,67.77,74.42,67.3,71.95,4106873,0
+DOCU.US,D,20250408,000000,74.28,75.76,69.31,70.35,2805998,0
+DOCU.US,D,20250409,000000,69.48,79.1,69.435,78.59,3473436,0
+DOCU.US,D,20250410,000000,75.85,76.6064,71.37,73.22,2228179,0
+DOCU.US,D,20250411,000000,73.625,74.69,71.72,74.35,2009034,0
+DOCU.US,D,20250414,000000,76.07,76.98,74.41,75.26,2095555,0
+DOCU.US,D,20250415,000000,75.46,77.77,75,77.49,2431415,0
+DOCU.US,D,20250416,000000,76.65,78.63,75.32,76.39,2310464,0
+DOCU.US,D,20250417,000000,77,77.25,74.93,75.42,1308230,0
+DOCU.US,D,20250421,000000,75.12,75.12,71.29,71.89,1426530,0
+DOCU.US,D,20250422,000000,73.03,74.66,72.7335,74.2,1551313,0
+DOCU.US,D,20250423,000000,78.275,80.6,77.625,78.01,1645786,0
+DOCU.US,D,20250424,000000,78.24,82.51,78.24,81.67,2278795,0
+DOCU.US,D,20250425,000000,81.63,83.35,81.35,82.81,1051623,0
+DOCU.US,D,20250428,000000,82.21,83.7,81.21,82.03,1316934,0
+DOCU.US,D,20250429,000000,81.69,82.84,81.505,82.27,976124,0
+DOCU.US,D,20250430,000000,80.12,81.8,79.6233,81.75,1755720,0
+DOCU.US,D,20250501,000000,82.4,83.41,80.77,80.85,1818557,0
+DOCU.US,D,20250502,000000,81.62,82.58,81.01,82.13,1475689,0
+DOCU.US,D,20250505,000000,81.15,83.77,81.14,82.44,973763,0
+DOCU.US,D,20250506,000000,81,82.7,80.54,81.65,1062310,0
+DOCU.US,D,20250507,000000,82.005,83.22,81.045,82.24,2028723,0
+DOCU.US,D,20250508,000000,83.23,85.1755,83.1,84.14,1443523,0
+DOCU.US,D,20250509,000000,84.5,84.96,82.9,83.29,861425,0
+DOCU.US,D,20250512,000000,86.18,88.06,85.6,87.86,1711994,0
+DOCU.US,D,20250513,000000,88.05,90.66,87.68,90.34,2014623,0
+DOCU.US,D,20250514,000000,90.26,92.17,89.58,90.27,1763754,0
+DOCU.US,D,20250515,000000,89.85,90.63,88.49,90.55,1422604,0
+DOCU.US,D,20250516,000000,91.135,92.97,90.85,92.42,2012016,0
+DOCU.US,D,20250519,000000,90.89,92,90.35,91.31,1508020,0
+DOCU.US,D,20250520,000000,90.64,90.97,88.79,89.73,2053340,0
+DOCU.US,D,20250521,000000,88.5,88.735,85.265,85.43,2079149,0
+DOCU.US,D,20250522,000000,85.445,87.22,84.68,86.53,1449673,0
+DOCU.US,D,20250523,000000,84.51,85.66,84.36,84.61,1339096,0
+DOCU.US,D,20250527,000000,86.32,86.49,85.17,86.25,1783774,0
+DOCU.US,D,20250528,000000,86,87.53,85.6,85.83,2162263,0
+DOCU.US,D,20250529,000000,86.14,86.37,84.3601,85.71,1714677,0
+DOCU.US,D,20250530,000000,85.7,88.96,84.82,88.61,5728065,0
+DOCU.US,D,20250602,000000,88.3,89.3,86.46,89.2,2056807,0
+DOCU.US,D,20250603,000000,89.45,91.71,88.77,91.61,2840461,0
+DOCU.US,D,20250604,000000,92,93.98,91.37,93.84,3746362,0
+DOCU.US,D,20250605,000000,94.1,94.67,92.35,92.9,7049379,0
+DOCU.US,D,20250606,000000,76.775,78.4,74.85,75.28,22602977,0
+DOCU.US,D,20250609,000000,75.72,79.28,74.85,78.58,10368622,0
+DOCU.US,D,20250610,000000,78.48,78.54,76.54,77.04,5571206,0
+DOCU.US,D,20250611,000000,77.365,77.365,75.79,76.24,4495643,0
+DOCU.US,D,20250612,000000,75.925,77.98,75.81,76.01,3487154,0
+DOCU.US,D,20250613,000000,75.405,75.65,73.62,74.06,3326781,0
+DOCU.US,D,20250616,000000,74.37,76.34,74.37,75.68,3790289,0
+DOCU.US,D,20250617,000000,74.87,76.26,74.78,74.81,3051888,0
+DOCU.US,D,20250618,000000,74.71,75.68,74.25,75.25,3737905,0
+DOCU.US,D,20250620,000000,74.28,75.7724,73.9,75.13,4875174,0
+DOCU.US,D,20250623,000000,74.9,75.28,73.6,73.92,3026238,0
+DOCU.US,D,20250624,000000,74.95,75.97,74.385,75.64,2583187,0
+DOCU.US,D,20250625,000000,75.94,76.09,74.68,75.01,2139956,0
+DOCU.US,D,20250626,000000,75.175,76.07,74.5,75.55,2026727,0
+DOCU.US,D,20250627,000000,75.82,76.815,75.495,76.47,3302235,0
+DOCU.US,D,20250630,000000,77.05,77.98,76.6883,77.89,2376503,0
+DOCU.US,D,20250701,000000,77.485,78.17,76.48,77.36,2852670,0
+DOCU.US,D,20250702,000000,76.87,77.38,76.215,77.15,1921590,0
+DOCU.US,D,20250703,000000,77,79.207,76.99,79.02,1921166,0
+DOCU.US,D,20250707,000000,78.325,79.1999,77.15,77.64,2264338,0
+DOCU.US,D,20250708,000000,78,78.37,77.22,77.95,1879162,0
+DOCU.US,D,20250709,000000,78.03,79.8,77.3955,79.58,1989429,0
+DOCU.US,D,20250710,000000,79.075,79.255,75.99,76.36,3471820,0
+DOCU.US,D,20250711,000000,75.75,75.9,73.28,73.55,3298155,0
+DOCU.US,D,20250714,000000,74.54,76.69,74.1247,76.21,3033561,0
+DOCU.US,D,20250715,000000,76.5,77.58,75.77,75.77,2989068,0
+DOCU.US,D,20250716,000000,76.26,77.405,75.4,77.14,2131172,0
+DOCU.US,D,20250717,000000,77.2,77.79,76.385,77.62,2304319,0
+DOCU.US,D,20250718,000000,78.24,79.38,77.35,79.37,1957340,0
+DOCU.US,D,20250721,000000,79.77,80.85,78.28,79.34,2659557,0
+DOCU.US,D,20250722,000000,79.34,81.65,78.76,81.38,2107370,0
+DOCU.US,D,20250723,000000,81.62,81.71,80.08,81.41,1711696,0
+DOCU.US,D,20250724,000000,81.14,81.73,79.62,80.33,1944808,0
+DOCU.US,D,20250725,000000,80.63,80.83,79.6,79.87,1711217,0
+DOCU.US,D,20250728,000000,79.95,81.1596,79.5,80.39,1566890,0
+DOCU.US,D,20250729,000000,80.85,81.3,79.43,79.88,1151799,0
+DOCU.US,D,20250730,000000,79.88,79.99,77.34,77.96,1745095,0
+DOCU.US,D,20250731,000000,78.38,78.38,75.595,75.64,1847634,0
+DOCU.US,D,20250801,000000,74.89,75.135,73.14,73.84,1871589,0
+DOCU.US,D,20250804,000000,74.65,75.4,74.46,75.38,1363873,0
+DOCU.US,D,20250805,000000,75.83,75.9393,73.77,73.84,1412447,0
+DOCU.US,D,20250806,000000,74.7,75.6,74.465,75.14,1712696,0
+DOCU.US,D,20250807,000000,75.555,75.69,68.68,70.48,4139021,0
+DOCU.US,D,20250808,000000,70.61,71.1,69.02,69.19,2973988,0
+DOCU.US,D,20250811,000000,69.15,69.91,67,67.14,3402490,0
+DOCU.US,D,20250812,000000,67.19,68.435,66.3524,68.02,3862856,0
+DOCU.US,D,20250813,000000,68.98,71.54,68.195,70.71,3346894,0
+DOCU.US,D,20250814,000000,70.08,70.3893,68.71,69,2194047,0
+DOCU.US,D,20250815,000000,69.12,71.39,68.7447,70.9,2108927,0
+DOCU.US,D,20250818,000000,71,72.29,71,71.7,2045899,0
+DOCU.US,D,20250819,000000,71.92,72.495,70.74,70.88,1652896,0
+DOCU.US,D,20250820,000000,70.54,71.26,69.89,71.09,1809698,0
+DOCU.US,D,20250821,000000,70.41,71.0475,69.68,70.74,1537637,0
+DOCU.US,D,20250822,000000,70.91,75.21,70.815,74.81,2694052,0
+DOCU.US,D,20250825,000000,74.67,74.865,73.83,73.94,1307870,0
+DOCU.US,D,20250826,000000,74.05,74.6047,72.44,72.5,2697703,0
+DOCU.US,D,20250827,000000,72.575,75.04,72.575,74.68,2685541,0
+DOCU.US,D,20250828,000000,74.79,75.77,74.39,75.51,1235153,0
+DOCU.US,D,20250829,000000,75.93,77.19,75.62,76.66,2273413,0
+DOCU.US,D,20250902,000000,74.64,75.37,73.335,74.07,3116901,0
+DOCU.US,D,20250903,000000,74.11,76.64,73.845,75.9,2721838,0
+DOCU.US,D,20250904,000000,75.21,76.38,74.06,76.24,5685989,0
+DOCU.US,D,20250905,000000,82,83.06,78.14,79.86,10430519,0
+DOCU.US,D,20250908,000000,80.35,81.93,77.66,81.73,5077512,0
+DOCU.US,D,20250909,000000,81.57,81.65,79.49,79.8,5091367,0
+DOCU.US,D,20250910,000000,79.81,82.06,78.065,78.82,4435380,0
+DOCU.US,D,20250911,000000,79.39,80.76,78.9,80.24,3768423,0
+DOCU.US,D,20250912,000000,80.69,81.69,80.1,80.19,2170585,0
+DOCU.US,D,20250915,000000,80.3,81.779,80.3,81.57,2751896,0
+DOCU.US,D,20250916,000000,81.28,82.92,81.025,81.71,2750106,0
+DOCU.US,D,20250917,000000,82.2,84.715,82,84.52,3775898,0
+DOCU.US,D,20250918,000000,84.985,86.65,84.6017,85.01,3428058,0
+DOCU.US,D,20250919,000000,84.98,85.77,83.81,84.59,4516794,0
+DOCU.US,D,20250922,000000,83.59,85.28,82.775,84.86,1936850,0
+DOCU.US,D,20250923,000000,85.7,86.27,84.715,84.82,1972927,0
+DOCU.US,D,20250924,000000,85.13,85.8384,83.95,84.01,1840930,0
+DOCU.US,D,20250925,000000,83.01,83.29,81.1,81.31,2661020,0
+DOCU.US,D,20250926,000000,81.6,82.21,81.09,81.52,2182980,0
+DOCU.US,D,20250929,000000,81.82,82.44,81.37,82.14,1934061,0
+DOCU.US,D,20250930,000000,81.88,81.88,72.02,72.09,9675137,0
+DOCU.US,D,20251001,000000,71.28,71.9,68.52,68.97,9696225,0
+DOCU.US,D,20251002,000000,69.225,69.3325,67.99,68.1,4802494,0
+DOCU.US,D,20251003,000000,68.46,70.4,68.46,69.73,3897972,0
+DOCU.US,D,20251006,000000,70.16,73.9,69.8538,72.17,5437178,0
+DOCU.US,D,20251007,000000,72.715,72.9299,68.4,69.94,3542138,0
+DOCU.US,D,20251008,000000,70.58,71.6,70.1,71.54,2676353,0
+DOCU.US,D,20251009,000000,71.74,72.3,70.43,71.35,2706214,0
+DOCU.US,D,20251010,000000,71.55,71.97,68.19,68.4,3572537,0
+DOCU.US,D,20251013,000000,69.335,70.08,68.4,69.45,2292237,0
+DOCU.US,D,20251014,000000,68.41,69.06,67.16,68.36,2635167,0
+DOCU.US,D,20251015,000000,69.23,69.31,67.52,67.91,2469382,0
+DOCU.US,D,20251016,000000,68.49,69.57,66.57,67.12,3767760,0
+DOCU.US,D,20251017,000000,66.81,68.38,66.73,67.93,1937501,0
+DOCU.US,D,20251020,000000,68.25,70.98,68.1,70.68,2230577,0
+DOCU.US,D,20251021,000000,70.05,75,69.66,72.445,4046243,0
+DOCU.US,D,20251022,000000,72.05,72.225,70.44,70.56,1930353,0
+DOCU.US,D,20251023,000000,70.55,71.24,70.21,71.08,1644148,0
+DOCU.US,D,20251024,000000,72.2,72.5,71.32,71.49,1175268,0
+DOCU.US,D,20251027,000000,72.46,72.46,71.21,71.44,1677858,0
+DOCU.US,D,20251028,000000,71.61,71.61,70.28,70.7,1637267,0
+DOCU.US,D,20251029,000000,70.5,70.6,68.845,68.98,2454863,0
+DOCU.US,D,20251030,000000,68.72,73.55,68.3,71.61,4517618,0
+DOCU.US,D,20251031,000000,71.72,73.255,71.1263,73.14,3043840,0
+DOCU.US,D,20251103,000000,73.14,74.25,71.45,73.04,2182839,0
+DOCU.US,D,20251104,000000,72.13,72.13,70.27,70.81,1836694,0
+DOCU.US,D,20251105,000000,70.85,71.61,69.88,70.9,2405817,0
+DOCU.US,D,20251106,000000,70.5,70.52,68.31,69.73,1827529,0
+DOCU.US,D,20251107,000000,68.82,70.18,68.5,69.7,1411127,0
+DOCU.US,D,20251110,000000,70.17,70.18,68.71,69.65,1603012,0
+DOCU.US,D,20251111,000000,69.22,70.32,68.755,68.85,1846818,0
+DOCU.US,D,20251112,000000,69.36,70.2325,69.255,69.35,1650751,0
+DOCU.US,D,20251113,000000,68.15,69.15,66.745,67.01,1939363,0
+DOCU.US,D,20251114,000000,66.21,68.38,65.84,67.76,1842699,0
+DOCU.US,D,20251117,000000,67.07,67.35,64.58,64.67,2013539,0
+DOCU.US,D,20251118,000000,64.43,66.33,63.8101,65.57,2680040,0
+DOCU.US,D,20251119,000000,65.58,65.58,64.24,65.04,1657888,0
+DOCU.US,D,20251120,000000,66.13,66.725,63.93,64.01,1946860,0
+DOCU.US,D,20251121,000000,63.99,66.2,63.5001,65.39,1970990,0
+DOCU.US,D,20251124,000000,66.18,66.43,65.27,65.93,2439475,0
+DOCU.US,D,20251125,000000,65.9,68.34,65.64,67.96,1702682,0
+DOCU.US,D,20251126,000000,68.02,69.405,67.765,68.87,1915418,0
+DOCU.US,D,20251128,000000,69.19,70.13,69.0601,69.35,940059,0
+DOCU.US,D,20251201,000000,68.25,69.59,67.57,68.33,2228088,0
+DOCU.US,D,20251202,000000,68.54,69.95,68.23,68.86,2699591,0
+DOCU.US,D,20251203,000000,68.89,71.05,68.265,70.62,2268272,0
+DOCU.US,D,20251204,000000,71.2,72.35,70.8,71.1,6796184,0
+DOCU.US,D,20251205,000000,64.555,66.9668,63.4052,65.67,8934810,0
+DOCU.US,D,20251208,000000,66.09,66.16,64.56,66.04,4015250,0
+DOCU.US,D,20251209,000000,65.33,70.6083,65.33,69.39,5145052,0
+DOCU.US,D,20251210,000000,69.2,69.6482,67.36,68.81,3689031,0
+DOCU.US,D,20251211,000000,68.68,70.96,68.45,70.23,3034134,0
+DOCU.US,D,20251212,000000,70.51,71.15,69.61,71.11,2389518,0
+DOCU.US,D,20251215,000000,70.87,71.1,66.78,68.19,2849055,0
+DOCU.US,D,20251216,000000,67.9,68.27,66.84,67.58,2893387,0
+DOCU.US,D,20251217,000000,67.63,69.57,67.3,67.79,2888667,0
+DOCU.US,D,20251218,000000,67.78,69.44,67.44,69.4,3495017,0
+DOCU.US,D,20251219,000000,69.25,70.08,69.0703,69.98,8219968,0
+DOCU.US,D,20251222,000000,70.09,71.0999,70,70.43,2236010,0
+DOCU.US,D,20251223,000000,69.99,70.425,68.72,68.97,1745743,0
+DOCU.US,D,20251224,000000,68.76,69.9756,68.76,69.64,1190504,0
+DOCU.US,D,20251226,000000,69.49,70.001,69.46,69.97,1271344,0
+DOCU.US,D,20251229,000000,69.66,70.645,69.25,69.47,1615258,0
+DOCU.US,D,20251230,000000,69.23,69.77,69.01,69.08,1573078,0
+DOCU.US,D,20251231,000000,68.825,69.285,68.33,68.4,1547650,0
+DOCU.US,D,20260102,000000,68.61,68.68,64.24,64.85,3091393,0
+DOCU.US,D,20260105,000000,64.73,66.6669,64.3,64.34,3510294,0
+DOCU.US,D,20260106,000000,64.3,65.39,64.05,65.19,3174627,0
+DOCU.US,D,20260107,000000,65.43,69.85,65.42,69.57,4021144,0
+DOCU.US,D,20260108,000000,69.25,69.88,67.4,69.8,3104086,0
+DOCU.US,D,20260109,000000,70,70.93,68.74,68.81,2968519,0
+DOCU.US,D,20260112,000000,68.81,69.49,67.44,68.31,2401462,0
+DOCU.US,D,20260113,000000,68.31,69.26,64.3,64.51,3622470,0
+DOCU.US,D,20260114,000000,63.99,64.53,61.83,61.87,3537374,0
+DOCU.US,D,20260115,000000,62.06,62.18,59.56,59.69,4331893,0
+DOCU.US,D,20260116,000000,59.93,60,56.63,56.71,5414925,0
+DOCU.US,D,20260120,000000,55.66,57.29,55.51,55.82,4657935,0
+DOCU.US,D,20260121,000000,55.96,57.33,55.459,56.03,4139973,0
+DOCU.US,D,20260122,000000,56.24,57.575,55.66,57.5,4771472,0
+DOCU.US,D,20260123,000000,57.7,58.96,57.2335,57.46,3555290,0
+DOCU.US,D,20260126,000000,57.45,58.65,57.21,57.66,3705095,0
+DOCU.US,D,20260127,000000,57.76,58.03,55.01,55.42,3538174,0
+DOCU.US,D,20260128,000000,55.87,57.13,55.37,56.215,3047984,0
+DOCU.US,D,20260129,000000,54.46,54.53,51.9,53.78,5863615,0
+DOCU.US,D,20260130,000000,53.49,53.63,52.305,52.54,4798192,0
+DOCU.US,D,20260202,000000,52.76,53.28,51.63,52,4047353,0
+DOCU.US,D,20260203,000000,49.265,50.99,45.26,46.07,8810808,0
+DOCU.US,D,20260204,000000,45.79,48.41,45,46.75,6923129,0
+DOCU.US,D,20260205,000000,46.43,48,45.26,45.54,4677076,0
+DOCU.US,D,20260206,000000,46.18,47.55,45.3001,47.13,4393476,0
+DOCU.US,D,20260209,000000,46.82,47.785,46.09,47.59,3431473,0
+DOCU.US,D,20260210,000000,47.66,49.055,47.5122,47.62,4174004,0
+DOCU.US,D,20260211,000000,47.45,47.58,44.05,44.34,6604389,0
+DOCU.US,D,20260212,000000,44.29,44.97,41.53,43.74,8610544,0
+DOCU.US,D,20260213,000000,44,45.25,43.63,44.82,5006412,0
+DOCU.US,D,20260217,000000,44.775,45.29,43.99,45.21,4661123,0
+DOCU.US,D,20260218,000000,45.71,45.7675,44.45,44.84,4429077,0
diff --git a/daily/us/nasdaq stocks/1/dox.us.txt b/daily/us/nasdaq stocks/1/dox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20bcf4f7e8e6c5ecf0fb502813b4e4f0e962958f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dox.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOX.US,D,20050225,000000,24.9983,25.1459,24.7696,25.0419,1167339.2426112,0
+DOX.US,D,20050228,000000,25.1459,25.4163,24.8647,24.9301,1598557.0182989,0
+DOX.US,D,20050301,000000,24.9301,25.1559,24.7339,25.0598,1157920.3387401,0
+DOX.US,D,20050302,000000,25.0153,25.0153,24.4458,24.7607,1561359.0123264,0
+DOX.US,D,20050303,000000,24.7607,24.7607,24.313,24.4052,722700.94255048,0
+DOX.US,D,20050304,000000,24.42,24.7339,24.3546,24.3972,1081284.711788,0
+DOX.US,D,20050307,000000,24.3032,25.4014,24.1259,25.137,1835062.584489,0
+DOX.US,D,20050308,000000,25.137,25.1875,24.7419,24.7785,1103531.4195593,0
+DOX.US,D,20050309,000000,24.8489,25.1459,24.6835,24.8151,1433979.6466156,0
+DOX.US,D,20050310,000000,25.0153,25.1024,24.2012,24.6656,566482.24220575,0
+DOX.US,D,20050311,000000,24.6419,24.9301,24.1754,24.3398,897636.28120527,0
+DOX.US,D,20050314,000000,24.3814,24.6835,24.2942,24.4616,700214.92515044,0
+DOX.US,D,20050315,000000,24.2942,24.3814,23.6555,23.9971,2508790.8814828,0
+DOX.US,D,20050316,000000,23.8268,24.0407,23.5475,23.7001,957911.00556022,0
+DOX.US,D,20050317,000000,23.5317,23.8863,23.5317,23.6644,859847.57425036,0
+DOX.US,D,20050318,000000,23.2752,23.8713,22.9355,23.8268,697041.29576931,0
+DOX.US,D,20050321,000000,23.7437,23.9357,23.3871,23.911,788035.50044943,0
+DOX.US,D,20050322,000000,23.7001,23.7763,23.19,23.3455,1987982.4470392,0
+DOX.US,D,20050323,000000,23.1484,23.6485,23.1484,23.5317,1121428.1447108,0
+DOX.US,D,20050324,000000,23.5475,24.0308,23.5475,23.7763,875740.96478772,0
+DOX.US,D,20050328,000000,23.7862,24.1843,23.5733,24.1496,1837418.3202021,0
+DOX.US,D,20050329,000000,24.1259,24.3468,23.5475,23.5733,881510.64925599,0
+DOX.US,D,20050330,000000,23.6149,24.4052,23.6149,24.2942,1363582.2259369,0
+DOX.US,D,20050331,000000,24.2071,24.2942,23.8713,24.1259,824177.31287026,0
+DOX.US,D,20050401,000000,24.1665,24.5943,24.0219,24.0576,806050.3657974,0
+DOX.US,D,20050404,000000,23.9535,24.0496,23.8268,23.8713,863733.07404628,0
+DOX.US,D,20050405,000000,24.5042,24.9301,24.5042,24.6745,2839003.8378915,0
+DOX.US,D,20050406,000000,24.7161,24.831,24.5508,24.6042,672316.67310744,0
+DOX.US,D,20050407,000000,24.7161,25.5252,24.7161,25.3588,2234261.3376901,0
+DOX.US,D,20050408,000000,25.3588,25.6392,24.9133,25.0153,1037255.7790695,0
+DOX.US,D,20050411,000000,25.0766,25.5768,25.0598,25.2955,1119540.9308027,0
+DOX.US,D,20050412,000000,25.0153,25.3747,24.9301,25.3232,1380534.8392616,0
+DOX.US,D,20050413,000000,25.4014,26.2967,25.3133,25.7045,3041839.4480798,0
+DOX.US,D,20050414,000000,25.4014,25.656,24.8825,24.9221,1893686.3753288,0
+DOX.US,D,20050415,000000,24.7607,24.8399,24.2012,24.42,1545818.022888,0
+DOX.US,D,20050418,000000,24.2942,24.3814,23.8863,23.9535,1625635.3571833,0
+DOX.US,D,20050419,000000,24.3814,24.8489,24.2328,24.6131,2146794.1732352,0
+DOX.US,D,20050420,000000,24.9301,24.9737,24.4458,24.5042,2378237.8863909,0
+DOX.US,D,20050421,000000,24.1665,24.1665,23.184,23.292,4570824.0075849,0
+DOX.US,D,20050422,000000,23.3604,23.4426,22.5839,22.8255,1883329.4181025,0
+DOX.US,D,20050425,000000,23.0028,23.3356,22.8404,23.3356,1614802.8099352,0
+DOX.US,D,20050426,000000,23.2306,23.7001,23.0028,23.0632,1300716.4952212,0
+DOX.US,D,20050427,000000,22.8909,23.2048,22.7909,23.0791,1228083.4985163,0
+DOX.US,D,20050428,000000,23.0365,23.2226,22.4948,22.4948,768851.35007971,0
+DOX.US,D,20050429,000000,22.6809,22.9266,21.8738,22.6899,1971739.6846388,0
+DOX.US,D,20050502,000000,22.7404,22.9087,22.7245,22.9087,1362168.58256,0
+DOX.US,D,20050503,000000,22.9087,23.5643,22.8909,23.3871,1608799.8743097,0
+DOX.US,D,20050504,000000,24.2071,24.2071,23.3604,23.6228,1503908.5454895,0
+DOX.US,D,20050505,000000,23.6555,24.413,23.6555,24.1754,2393775.8465935,0
+DOX.US,D,20050506,000000,24.2695,24.2784,23.9535,24.116,3658939.2108857,0
+DOX.US,D,20050509,000000,24.1665,24.5042,23.9625,24.3546,1117190.2438159,0
+DOX.US,D,20050510,000000,24.3636,24.3636,23.9971,24.1912,979804.30248722,0
+DOX.US,D,20050511,000000,24.2418,24.4527,24.0071,24.313,729407.67062857,0
+DOX.US,D,20050512,000000,24.2516,24.4616,23.8793,24.0308,898104.80301018,0
+DOX.US,D,20050513,000000,24.0407,24.1496,23.6713,23.8535,983339.42067472,0
+DOX.US,D,20050516,000000,23.7862,24.1071,23.7437,23.9051,820881.50431155,0
+DOX.US,D,20050517,000000,23.911,24.4616,23.911,24.2942,2814400.3846619,0
+DOX.US,D,20050518,000000,24.2844,24.5587,23.9971,24.4616,977565.69722538,0
+DOX.US,D,20050519,000000,24.4616,24.4894,24.0912,24.2695,1501317.5391287,0
+DOX.US,D,20050520,000000,24.2695,24.2942,23.9625,24.1912,660186.60318842,0
+DOX.US,D,20050523,000000,24.2071,24.2418,23.8713,24.1912,1156393.603893,0
+DOX.US,D,20050524,000000,23.9971,24.2071,23.9051,24.1348,740708.73968156,0
+DOX.US,D,20050525,000000,24.0823,24.0823,23.7763,23.9535,1508735.1278763,0
+DOX.US,D,20050526,000000,24.015,24.1665,23.0365,23.6901,3439391.3067467,0
+DOX.US,D,20050527,000000,23.2752,23.5564,23.2584,23.5406,918473.38458068,0
+DOX.US,D,20050531,000000,23.1038,23.2752,22.8909,23.1484,1889097.0830803,0
+DOX.US,D,20050601,000000,23.1484,23.4336,22.7315,22.9622,1687793.2564653,0
+DOX.US,D,20050602,000000,22.98,22.98,22.0016,22.2987,4343501.0648728,0
+DOX.US,D,20050603,000000,23.1038,23.184,22.6809,22.989,4741051.9137946,0
+DOX.US,D,20050606,000000,23.3604,23.395,22.9008,23.0365,2197763.0851892,0
+DOX.US,D,20050607,000000,23.0365,23.1742,22.3641,22.5473,2556701.2750163,0
+DOX.US,D,20050608,000000,22.4245,22.5542,21.6609,22.0788,5625616.0327447,0
+DOX.US,D,20050609,000000,22.172,22.3324,21.958,22.06,1158745.300625,0
+DOX.US,D,20050610,000000,22.069,22.2561,21.654,21.864,932130.18934674,0
+DOX.US,D,20050613,000000,21.755,22.0164,21.6461,21.958,943784.66924397,0
+DOX.US,D,20050614,000000,22.1204,22.2214,21.9342,22.1362,1409376.1933861,0
+DOX.US,D,20050615,000000,22.3502,22.4245,22.172,22.3809,1274348.007261,0
+DOX.US,D,20050616,000000,22.4681,22.9712,22.3809,22.8493,2079926.8220177,0
+DOX.US,D,20050617,000000,22.9355,23.2672,22.8909,23.198,1802452.8610199,0
+DOX.US,D,20050620,000000,23.2752,23.4426,23.1484,23.184,1169810.089285,0
+DOX.US,D,20050621,000000,23.3178,23.4039,22.989,23.292,1184411.0058778,0
+DOX.US,D,20050622,000000,23.4039,23.4762,23.1642,23.4039,1308723.7752059,0
+DOX.US,D,20050623,000000,23.4039,23.4426,22.98,23.0206,2137492.3998154,0
+DOX.US,D,20050624,000000,22.98,22.98,22.2888,22.3809,1582779.7484675,0
+DOX.US,D,20050627,000000,22.3641,22.3641,21.958,22.2036,882807.16218165,0
+DOX.US,D,20050628,000000,22.3403,22.9087,22.3403,22.5591,852546.10620871,0
+DOX.US,D,20050629,000000,22.6364,22.8909,22.4681,22.6631,615692.17790069,0
+DOX.US,D,20050630,000000,22.6809,22.9266,22.3997,22.4522,976039.9721236,0
+DOX.US,D,20050701,000000,22.6364,22.989,22.4601,22.7067,433339.25049828,0
+DOX.US,D,20050705,000000,23.19,23.7862,23.19,23.6079,2054143.9863137,0
+DOX.US,D,20050706,000000,23.6713,24.2071,23.6485,24.015,1418206.4157654,0
+DOX.US,D,20050707,000000,24.015,24.0407,23.6228,24.0308,746951.99468109,0
+DOX.US,D,20050708,000000,23.9704,24.3398,23.6387,24.0912,595090.345173,0
+DOX.US,D,20050711,000000,24.3398,24.7875,24.2012,24.5131,1177579.0693862,0
+DOX.US,D,20050712,000000,24.5508,24.7875,24.2418,24.5042,1397012.8723099,0
+DOX.US,D,20050713,000000,24.5844,24.7973,24.42,24.7518,1169692.9588338,0
+DOX.US,D,20050714,000000,24.9647,25.0153,24.429,24.5329,920479.74843061,0
+DOX.US,D,20050715,000000,24.2071,24.5131,24.1576,24.429,614748.06607398,0
+DOX.US,D,20050718,000000,24.3814,24.7419,24.2695,24.6488,1076221.8490082,0
+DOX.US,D,20050719,000000,24.8063,24.8151,24.42,24.7261,971445.6311487,0
+DOX.US,D,20050720,000000,24.7785,24.9885,24.7161,24.8063,1261403.0729097,0
+DOX.US,D,20050721,000000,24.8915,25.4579,24.7696,24.8063,2094289.4387269,0
+DOX.US,D,20050722,000000,24.9737,25.2509,24.831,25.1024,2352803.4128047,0
+DOX.US,D,20050725,000000,24.9737,25.0153,24.6993,25.0153,981573.37619887,0
+DOX.US,D,20050726,000000,25.0153,25.0153,24.8063,24.8915,925298.25285527,0
+DOX.US,D,20050727,000000,24.9737,25.1192,24.8489,24.9885,1264340.4218978,0
+DOX.US,D,20050728,000000,25.1024,25.1024,24.622,24.9301,1300482.2343186,0
+DOX.US,D,20050729,000000,25.0153,25.3322,24.9053,25.2202,1520272.4773223,0
+DOX.US,D,20050801,000000,25.2281,25.4638,25.1024,25.3588,1455056.0596199,0
+DOX.US,D,20050802,000000,25.443,25.6392,25.2034,25.4816,1874150.8336054,0
+DOX.US,D,20050803,000000,25.449,25.4816,25.2509,25.4094,1058091.8726996,0
+DOX.US,D,20050804,000000,25.4332,25.4638,24.9389,25.3133,1087288.6571588,0
+DOX.US,D,20050805,000000,25.2281,25.4638,25.1717,25.4014,1100358.7999235,0
+DOX.US,D,20050808,000000,25.4816,25.7302,25.35,25.5252,1322260.420285,0
+DOX.US,D,20050809,000000,25.5678,25.7372,25.3588,25.5768,1353810.9209668,0
+DOX.US,D,20050810,000000,25.5768,25.6204,25.3588,25.4896,1219960.0978256,0
+DOX.US,D,20050811,000000,25.5678,25.6204,25.3747,25.5768,548236.14519113,0
+DOX.US,D,20050812,000000,25.5866,25.5866,25.3926,25.5074,885507.22103152,0
+DOX.US,D,20050815,000000,25.4816,25.656,25.3588,25.5936,2018240.4737764,0
+DOX.US,D,20050816,000000,25.5074,25.5252,25.1875,25.3668,919531.59762281,0
+DOX.US,D,20050817,000000,25.2668,25.4816,25.2668,25.4094,876562.89743686,0
+DOX.US,D,20050818,000000,25.4094,25.449,25.1875,25.4163,771437.30771415,0
+DOX.US,D,20050819,000000,25.4163,25.4579,25.1875,25.4332,1092704.9307828,0
+DOX.US,D,20050822,000000,25.4094,25.5936,24.9133,25.1281,1020656.5765889,0
+DOX.US,D,20050823,000000,25.0419,25.3747,24.9885,25.2668,524220.36370825,0
+DOX.US,D,20050824,000000,25.2509,25.2668,24.5042,24.6369,1975271.7735904,0
+DOX.US,D,20050825,000000,24.6369,24.6488,24.2071,24.3636,959560.9293301,0
+DOX.US,D,20050826,000000,24.2516,24.313,24.0655,24.1437,1013828.6790785,0
+DOX.US,D,20050829,000000,23.9535,23.9971,23.4426,23.8268,2234733.8984761,0
+DOX.US,D,20050830,000000,23.9535,24.3814,23.9535,24.2071,1182288.5213218,0
+DOX.US,D,20050831,000000,24.2695,24.9389,24.1754,24.9301,1321675.7777741,0
+DOX.US,D,20050901,000000,25.0598,25.2767,24.8489,25.0331,1603619.8810787,0
+DOX.US,D,20050902,000000,25.0251,25.244,24.9221,24.9737,368355.07420775,0
+DOX.US,D,20050906,000000,24.2071,24.216,23.2226,23.5733,3659059.3705728,0
+DOX.US,D,20050907,000000,23.5733,23.6149,23.292,23.5228,2768256.0356043,0
+DOX.US,D,20050908,000000,23.4683,23.5921,23.4426,23.5139,1316257.4846596,0
+DOX.US,D,20050909,000000,23.4039,23.5049,23.1642,23.2138,2104763.5264044,0
+DOX.US,D,20050912,000000,23.1038,23.2752,23.0791,23.1138,1043022.4343019,0
+DOX.US,D,20050913,000000,23.1216,23.496,22.8493,23.4257,1773256.0765607,0
+DOX.US,D,20050914,000000,23.5317,23.5643,23.2396,23.2396,1041493.6799644,0
+DOX.US,D,20050915,000000,23.3178,23.6555,23.1414,23.3356,500673.10403027,0
+DOX.US,D,20050916,000000,23.4426,23.6555,23.2048,23.4336,628398.81236843,0
+DOX.US,D,20050919,000000,23.4039,23.4505,23.086,23.1484,905757.66240553,0
+DOX.US,D,20050920,000000,23.1642,23.3,22.6809,22.8167,816993.98502509,0
+DOX.US,D,20050921,000000,22.7404,22.7493,22.373,22.4443,1937832.4384987,0
+DOX.US,D,20050922,000000,22.3809,22.4601,22.06,22.4344,1335450.7227367,0
+DOX.US,D,20050923,000000,22.3809,22.7245,22.3324,22.4601,759073.98663795,0
+DOX.US,D,20050926,000000,22.5136,22.8662,22.5136,22.8335,1170165.5196198,0
+DOX.US,D,20050927,000000,22.8909,22.9355,22.5136,22.6017,1108363.0506725,0
+DOX.US,D,20050928,000000,22.8077,23.4257,22.8077,22.9355,2128544.0372396,0
+DOX.US,D,20050929,000000,22.9355,23.6713,22.8493,23.4426,1620456.3736975,0
+DOX.US,D,20050930,000000,23.4426,23.6079,23.3702,23.5564,1282238.1567946,0
+DOX.US,D,20051003,000000,23.496,23.6149,23.2396,23.3178,789683.40472877,0
+DOX.US,D,20051004,000000,23.2306,23.3,22.8255,22.8493,939428.62815259,0
+DOX.US,D,20051005,000000,22.8493,22.8662,22.3403,22.5136,1097177.0925802,0
+DOX.US,D,20051006,000000,22.5136,22.5393,22.2126,22.5037,1072217.1992706,0
+DOX.US,D,20051007,000000,22.5136,22.6205,22.2561,22.6017,801104.63346881,0
+DOX.US,D,20051010,000000,22.6364,22.783,22.4245,22.4522,419917.71637995,0
+DOX.US,D,20051011,000000,22.6364,22.7157,21.8065,22.0868,1201599.8995955,0
+DOX.US,D,20051012,000000,22.1274,22.1362,21.9164,22.0234,736705.09968914,0
+DOX.US,D,20051013,000000,22.06,22.1462,21.7471,22.0502,925298.25285527,0
+DOX.US,D,20051014,000000,22.1362,22.5305,21.958,22.373,2110648.3218333,0
+DOX.US,D,20051017,000000,22.2987,22.3403,22.1274,22.2036,953674.11441061,0
+DOX.US,D,20051018,000000,22.0016,22.172,21.7322,22.1274,2249442.8578126,0
+DOX.US,D,20051019,000000,22.1116,22.1116,21.238,21.8124,2056028.170986,0
+DOX.US,D,20051020,000000,22.1462,22.4948,22.0016,22.0502,1359343.3152967,0
+DOX.US,D,20051021,000000,22.2126,22.3403,21.9164,22.069,824057.15318321,0
+DOX.US,D,20051024,000000,22.069,22.2987,21.864,22.0502,1041021.1191783,0
+DOX.US,D,20051025,000000,21.958,22.0322,21.5411,21.7966,884689.32736346,0
+DOX.US,D,20051026,000000,21.7134,21.8996,21.4777,21.6461,1008530.545651,0
+DOX.US,D,20051027,000000,21.5747,23.0206,20.6418,21.8738,6694306.1917899,0
+DOX.US,D,20051028,000000,21.9828,22.3066,21.9828,22.1541,2185052.4117404,0
+DOX.US,D,20051031,000000,22.1541,22.8255,22.0788,22.4859,992053.522348,0
+DOX.US,D,20051101,000000,22.4859,22.5136,21.8392,21.9828,1413141.533495,0
+DOX.US,D,20051102,000000,22.0234,22.6364,21.8838,22.6285,975570.44057342,0
+DOX.US,D,20051103,000000,22.6364,22.8741,22.172,22.5136,2974030.004526,0
+DOX.US,D,20051104,000000,22.7245,23.198,22.5542,22.8493,1604326.7027671,0
+DOX.US,D,20051107,000000,22.8493,23.395,22.7582,23.2396,1060682.8790604,0
+DOX.US,D,20051108,000000,23.2672,23.7337,23.1316,23.4426,1634110.1492278,0
+DOX.US,D,20051109,000000,23.4426,23.7862,23.2584,23.7159,1642466.8010758,0
+DOX.US,D,20051110,000000,23.7763,24.5587,23.7763,24.1754,3158501.3775032,0
+DOX.US,D,20051111,000000,24.1071,24.1496,23.7001,23.8268,2047670.5093927,0
+DOX.US,D,20051114,000000,23.7437,23.911,23.5564,23.7248,1275878.7810891,0
+DOX.US,D,20051115,000000,24.1437,24.4052,23.5475,23.5643,1748653.6330764,0
+DOX.US,D,20051116,000000,23.5643,23.5643,22.5661,22.5929,3259152.7859381,0
+DOX.US,D,20051117,000000,22.7067,23.0118,22.6988,22.9355,1544287.24906,0
+DOX.US,D,20051118,000000,22.9355,22.989,22.8077,22.9444,1436456.551761,0
+DOX.US,D,20051121,000000,22.8077,22.8909,22.5839,22.6899,1873909.5044861,0
+DOX.US,D,20051122,000000,22.6631,22.6721,22.4057,22.6543,1656123.6058418,0
+DOX.US,D,20051123,000000,22.6721,22.9355,22.4245,22.4769,1130026.1256781,0
+DOX.US,D,20051125,000000,22.4245,22.6543,22.3066,22.5661,382600.56046576,0
+DOX.US,D,20051128,000000,22.6364,22.6364,21.7698,21.8738,2375763.000736,0
+DOX.US,D,20051129,000000,21.9164,22.6453,21.7966,22.5136,4961193.5481519,0
+DOX.US,D,20051130,000000,22.5136,22.5473,22.3581,22.4522,1599029.5790849,0
+DOX.US,D,20051201,000000,22.5136,22.7751,22.5136,22.5136,1520039.2261652,0
+DOX.US,D,20051202,000000,22.5136,22.5215,21.9164,22.2739,2546694.6993985,0
+DOX.US,D,20051205,000000,22.0868,22.0868,21.5925,21.9254,2535041.2292465,0
+DOX.US,D,20051206,000000,21.9738,22.3908,21.953,22.0868,1348042.2462437,0
+DOX.US,D,20051207,000000,22.1274,22.4769,22.0868,22.2561,1827173.4447007,0
+DOX.US,D,20051208,000000,22.2809,22.3324,21.8906,21.9254,2187288.9975117,0
+DOX.US,D,20051209,000000,22.0016,22.172,21.958,22.0868,1439514.0604362,0
+DOX.US,D,20051212,000000,22.1957,22.5136,22.0412,22.172,2374353.3963402,0
+DOX.US,D,20051213,000000,23.1484,23.6555,22.7751,23.2138,6296521.0819657,0
+DOX.US,D,20051214,000000,23.4257,23.7248,23.2306,23.5564,2130314.1206965,0
+DOX.US,D,20051215,000000,23.7585,23.911,23.285,23.5139,1859195.4964231,0
+DOX.US,D,20051216,000000,23.7437,23.9437,23.6307,23.7337,2186580.1563327,0
+DOX.US,D,20051219,000000,23.6555,23.6555,22.8563,22.9355,1589255.2448789,0
+DOX.US,D,20051220,000000,22.98,23.3,22.9444,23.3,1685908.0620476,0
+DOX.US,D,20051221,000000,23.3604,23.6803,23.3178,23.6803,1252332.5311564,0
+DOX.US,D,20051222,000000,23.7001,23.8109,23.5228,23.7001,1204067.7170335,0
+DOX.US,D,20051223,000000,23.7001,23.8021,23.3871,23.5228,1400541.9320258,0
+DOX.US,D,20051227,000000,23.4426,23.6387,23.2672,23.3276,1164281.7339361,0
+DOX.US,D,20051228,000000,23.3356,23.6079,23.2672,23.3178,800047.43017195,0
+DOX.US,D,20051229,000000,23.2752,23.6485,23.2752,23.4039,1180286.1964531,0
+DOX.US,D,20051230,000000,23.3178,23.4336,23.1642,23.3604,736828.28861199,0
+DOX.US,D,20060103,000000,23.6149,23.6149,22.9355,23.1414,2562825.380074,0
+DOX.US,D,20060104,000000,23.1414,23.5406,23.1414,23.3524,1448229.1718547,0
+DOX.US,D,20060105,000000,23.3524,24.0734,23.3455,23.5049,1486838.8017135,0
+DOX.US,D,20060106,000000,23.6149,23.9704,23.6149,23.7001,1745827.3560678,0
+DOX.US,D,20060109,000000,23.7001,24.0496,23.5049,23.8535,1768553.692842,0
+DOX.US,D,20060110,000000,23.1038,24.6904,23.1038,24.5943,3608440.8402273,0
+DOX.US,D,20060111,000000,24.6369,24.9737,24.2418,24.9133,1633287.2068334,0
+DOX.US,D,20060112,000000,25.5252,26.2512,25.4816,25.7372,6363978.1244205,0
+DOX.US,D,20060113,000000,25.7451,26.2423,25.7214,25.9957,2039311.8380543,0
+DOX.US,D,20060117,000000,25.9491,25.9769,25.3926,25.8243,1727701.4187403,0
+DOX.US,D,20060118,000000,27.3911,27.811,26.1907,26.681,6181036.5155262,0
+DOX.US,D,20060119,000000,27.6912,28.0318,27.3515,27.5218,7160605.5473657,0
+DOX.US,D,20060120,000000,27.0147,27.3515,26.9246,27.1613,2669716.0045273,0
+DOX.US,D,20060123,000000,27.5743,27.5743,27.091,27.1969,3377937.1999174,0
+DOX.US,D,20060124,000000,27.3129,27.6912,27.2891,27.6644,3267986.037553,0
+DOX.US,D,20060125,000000,27.8388,27.8486,27.0989,27.2703,2056264.4513791,0
+DOX.US,D,20060126,000000,27.2257,27.4633,27.0692,27.4356,1373943.2221443,0
+DOX.US,D,20060127,000000,27.5218,27.6178,27.2336,27.4555,1510857.6124322,0
+DOX.US,D,20060130,000000,27.4455,27.5129,27.2336,27.3129,1401486.0438525,0
+DOX.US,D,20060131,000000,27.0989,27.4455,27.0147,27.3515,1598206.6366905,0
+DOX.US,D,20060201,000000,27.2257,28.1596,27.1365,28.0754,3011233.0592248,0
+DOX.US,D,20060202,000000,28.2012,28.3815,27.9694,28.0952,1865316.5722451,0
+DOX.US,D,20060203,000000,27.9872,28.2012,27.7754,28.0041,2151267.3447779,0
+DOX.US,D,20060206,000000,27.8486,27.9952,27.4079,27.6912,1343688.2246429,0
+DOX.US,D,20060207,000000,27.6912,27.8486,27.2525,27.4733,763550.18741636,0
+DOX.US,D,20060208,000000,27.501,27.8803,27.3743,27.8298,1136732.8537562,0
+DOX.US,D,20060209,000000,27.8298,28.2853,27.7754,27.9694,1866020.3646977,0
+DOX.US,D,20060210,000000,27.906,27.9872,27.2336,27.5654,1484363.9160587,0
+DOX.US,D,20060213,000000,27.5654,27.5654,26.9949,27.1791,1143794.0024237,0
+DOX.US,D,20060214,000000,27.2525,27.4168,26.6642,27.2891,2190825.1254444,0
+DOX.US,D,20060215,000000,27.3347,28.0318,27.1277,28.0318,1435158.0193449,0
+DOX.US,D,20060216,000000,27.9466,27.9872,27.7754,27.9784,827474.13117423,0
+DOX.US,D,20060217,000000,27.9466,28.2437,27.7852,28.1289,1343803.3356035,0
+DOX.US,D,20060221,000000,28.0754,28.6449,27.8634,28.4547,1830826.7030847,0
+DOX.US,D,20060222,000000,28.4051,28.6369,28.0952,28.5339,1344160.7854289,0
+DOX.US,D,20060223,000000,28.4457,28.7974,28.3883,28.4815,660779.32366145,0
+DOX.US,D,20060224,000000,28.4725,28.828,28.4051,28.8202,950491.39732206,0
+DOX.US,D,20060227,000000,28.7548,28.8826,28.4815,28.6607,1190059.5209137,0
+DOX.US,D,20060228,000000,28.5914,29.0499,27.8198,28.1368,1381005.3805571,0
+DOX.US,D,20060301,000000,28.1368,28.627,28.1368,28.5429,858079.51028398,0
+DOX.US,D,20060302,000000,28.4547,28.5191,27.811,28.3735,1228083.4985163,0
+DOX.US,D,20060303,000000,28.2437,28.7974,27.9952,28.4725,908819.21006177,0
+DOX.US,D,20060306,000000,29.6015,30.5473,29.4015,29.9729,5475169.0363587,0
+DOX.US,D,20060307,000000,29.5173,29.7511,29.2717,29.5263,2006230.5635444,0
+DOX.US,D,20060308,000000,29.5263,29.6966,29.1292,29.6293,1175226.362909,0
+DOX.US,D,20060309,000000,29.6966,29.8065,29.1955,29.3223,1837299.1702603,0
+DOX.US,D,20060310,000000,29.4767,29.7669,29.3143,29.6867,1978916.9540123,0
+DOX.US,D,20060313,000000,29.7333,29.9006,29.6451,29.7233,1341804.0399706,0
+DOX.US,D,20060314,000000,29.6966,29.7333,29.2975,29.4253,1669664.2899019,0
+DOX.US,D,20060315,000000,29.3757,29.4767,28.9271,29.3391,2319021.375078,0
+DOX.US,D,20060316,000000,29.3925,29.9006,29.3925,29.4935,1728289.090487,0
+DOX.US,D,20060317,000000,29.4995,29.9888,29.4767,29.8303,1060095.2073137,0
+DOX.US,D,20060320,000000,29.8006,29.8303,29.349,29.3925,1201006.1693772,0
+DOX.US,D,20060321,000000,29.1786,29.4847,28.9004,28.9271,950844.80816628,0
+DOX.US,D,20060322,000000,28.5429,29.4589,28.5429,29.4253,1039137.9442513,0
+DOX.US,D,20060323,000000,29.4995,29.5095,28.8449,28.9508,937541.41424444,0
+DOX.US,D,20060324,000000,28.9182,29.1608,28.8132,28.9182,833357.91685791,0
+DOX.US,D,20060327,000000,28.8826,29.3054,28.8736,29.2212,1367111.2856527,0
+DOX.US,D,20060328,000000,29.3054,29.8372,29.2717,29.5173,1446694.3590455,0
+DOX.US,D,20060329,000000,29.5095,30.3582,29.5095,30.2591,3256681.9392643,0
+DOX.US,D,20060330,000000,30.2591,30.5731,30.2413,30.4711,955794.57947595,0
+DOX.US,D,20060331,000000,30.3849,30.6385,30.266,30.6305,984629.87512877,0
+DOX.US,D,20060403,000000,30.7503,30.7503,30.1908,30.3849,1132377.8224101,0
+DOX.US,D,20060404,000000,30.1572,30.276,29.759,30.0848,1213839.0220036,0
+DOX.US,D,20060405,000000,30.1492,30.2591,29.8303,29.9888,758255.08322462,0
+DOX.US,D,20060406,000000,29.8541,29.9541,29.7333,29.8135,1114249.8655919,0
+DOX.US,D,20060407,000000,29.9006,29.9006,29.5351,29.6015,728937.12933311,0
+DOX.US,D,20060410,000000,29.4589,29.6015,29.4331,29.5095,430865.37458872,0
+DOX.US,D,20060411,000000,29.4331,29.5689,28.9826,29.1608,740239.20813138,0
+DOX.US,D,20060412,000000,29.1608,29.5173,29.0598,29.3925,818762.04899148,0
+DOX.US,D,20060413,000000,29.3292,29.6867,29.3292,29.6867,796277.04133671,0
+DOX.US,D,20060417,000000,29.6015,29.9006,29.5599,29.7333,765077.93200867,0
+DOX.US,D,20060418,000000,29.7333,30.0363,29.6451,29.9164,664308.38337734,0
+DOX.US,D,20060419,000000,30.066,30.1096,29.759,29.8214,698800.27202828,0
+DOX.US,D,20060420,000000,29.7333,30.174,29.6015,29.8135,1131196.4204451,0
+DOX.US,D,20060421,000000,29.7333,30.0204,29.6015,29.9006,838773.18073668,0
+DOX.US,D,20060424,000000,29.9105,29.9888,29.6629,29.7333,665132.33551702,0
+DOX.US,D,20060425,000000,29.6115,29.8135,29.3391,29.5521,864906.3980491,0
+DOX.US,D,20060426,000000,29.4995,29.7827,29.4411,29.5777,743181.60584585,0
+DOX.US,D,20060427,000000,30.5819,32.3656,30.5819,31.3881,5271034.8937542,0
+DOX.US,D,20060428,000000,31.302,31.8883,31.2663,31.601,1528748.2791121,0
+DOX.US,D,20060501,000000,31.4297,32.0576,31.3802,31.7863,1850602.5641822,0
+DOX.US,D,20060502,000000,31.7694,32.3131,31.7694,32.1111,1519566.6653792,0
+DOX.US,D,20060503,000000,32.2784,32.8132,32.1447,32.7033,2231555.2203686,0
+DOX.US,D,20060504,000000,32.7706,32.9588,32.2616,32.6964,2170927.0851695,0
+DOX.US,D,20060505,000000,32.8945,33.2549,32.7875,33.0351,1757249.5945531,0
+DOX.US,D,20060508,000000,32.8311,33.0439,32.4626,32.9588,1603854.1419812,0
+DOX.US,D,20060509,000000,32.7875,32.9985,32.5162,32.8945,779559.69865968,0
+DOX.US,D,20060510,000000,32.8786,33.1469,32.7033,32.9985,2582955.661761,0
+DOX.US,D,20060511,000000,32.9163,33.1034,32.3478,32.4498,2243329.8599528,0
+DOX.US,D,20060512,000000,32.2368,32.6032,31.8723,32.1111,1462354.4984257,0
+DOX.US,D,20060515,000000,32.1507,32.2438,31.4703,32.2438,1694503.0137792,0
+DOX.US,D,20060516,000000,32.1447,32.1507,31.6426,31.8545,931538.47861899,0
+DOX.US,D,20060517,000000,31.8545,32.1111,31.302,31.4703,1479303.0727694,0
+DOX.US,D,20060518,000000,31.8545,31.8545,31.191,31.2168,1366999.2039279,0
+DOX.US,D,20060519,000000,31.2752,32.4726,31.2168,32.2953,1233971.3231811,0
+DOX.US,D,20060522,000000,32.1111,32.1111,31.0474,31.2168,2194589.4558081,0
+DOX.US,D,20060523,000000,31.2168,32.4973,31.2168,32.2784,2277348.1780725,0
+DOX.US,D,20060524,000000,32.2784,32.5746,31.5218,31.9377,1853072.4011106,0
+DOX.US,D,20060525,000000,32.1111,32.7439,31.8961,32.5072,1188529.7568309,0
+DOX.US,D,20060526,000000,32.6805,32.6805,32.1299,32.2784,1516508.1469588,0
+DOX.US,D,20060530,000000,32.2616,32.2784,31.6595,31.8318,1764075.472573,0
+DOX.US,D,20060531,000000,31.8545,32.0239,31.302,31.8318,1061270.550807,0
+DOX.US,D,20060601,000000,31.8318,32.33,31.5139,32.2784,1135199.0506922,0
+DOX.US,D,20060602,000000,31.6852,32.3566,31.601,31.7011,904934.72001112,0
+DOX.US,D,20060605,000000,31.5139,31.6426,31.0762,31.2168,1048909.2492214,0
+DOX.US,D,20060606,000000,31.2436,31.295,29.9888,30.8275,1233615.8928464,0
+DOX.US,D,20060607,000000,30.7949,30.9345,30.4106,30.4958,813347.79485798,0
+DOX.US,D,20060608,000000,29.8828,30.1392,29.3391,30.066,2706327.3484983,0
+DOX.US,D,20060609,000000,30.2314,30.9157,29.4935,29.7154,1814462.7712519,0
+DOX.US,D,20060612,000000,29.6015,29.9105,29.3589,29.4767,1693913.322542,0
+DOX.US,D,20060613,000000,29.138,29.5777,28.4289,28.4457,2169865.8428915,0
+DOX.US,D,20060614,000000,28.5339,29.0499,28.3735,28.5825,879034.75385589,0
+DOX.US,D,20060615,000000,28.6954,28.936,28.2012,28.8637,1791623.3430076,0
+DOX.US,D,20060616,000000,28.6696,28.9826,28.3497,28.8826,1736179.2400206,0
+DOX.US,D,20060619,000000,28.9092,29.4679,28.5429,29.0499,2507730.6489501,0
+DOX.US,D,20060620,000000,29.138,29.2618,28.8736,28.8736,2379297.1091782,0
+DOX.US,D,20060621,000000,28.9092,30.3086,28.9092,29.9452,1722046.8452327,0
+DOX.US,D,20060622,000000,29.9888,30.3086,29.6699,30.0502,1553823.2833824,0
+DOX.US,D,20060623,000000,30.0502,30.476,29.9541,30.066,715401.49399935,0
+DOX.US,D,20060626,000000,30.1987,30.3661,30.058,30.174,686441.99967842,0
+DOX.US,D,20060627,000000,30.276,30.5473,30.1392,30.266,1220195.3684733,0
+DOX.US,D,20060628,000000,30.3661,30.3661,29.655,30.1294,1070336.043834,0
+DOX.US,D,20060629,000000,30.4958,30.8365,30.0749,30.6385,1038903.6833488,0
+DOX.US,D,20060630,000000,30.8543,31.3108,30.7137,31.092,799691.99983718,0
+DOX.US,D,20060703,000000,31.2594,31.2594,30.8633,31.2247,495258.84989676,0
+DOX.US,D,20060705,000000,31.2168,31.3386,30.5047,31.098,1297068.2855635,0
+DOX.US,D,20060706,000000,31.098,31.2852,30.8543,31.1049,491490.48055207,0
+DOX.US,D,20060707,000000,31.1049,31.295,30.5394,30.7235,1077633.4728946,0
+DOX.US,D,20060710,000000,30.9157,30.9157,29.7431,30.174,965209.44436606,0
+DOX.US,D,20060711,000000,29.7333,29.8541,29.2212,29.6381,2061209.1739624,0
+DOX.US,D,20060712,000000,29.6629,29.9888,29.1212,29.5173,1426799.3480063,0
+DOX.US,D,20060713,000000,29.4183,29.4847,28.7122,29.0688,1348866.1983834,0
+DOX.US,D,20060714,000000,28.9826,29.0242,28.4379,28.627,1220079.2477673,0
+DOX.US,D,20060717,000000,28.4993,29.6867,28.2339,29.2212,1068099.4580627,0
+DOX.US,D,20060718,000000,29.4767,29.7154,28.8053,29.0944,1239148.2871764,0
+DOX.US,D,20060719,000000,29.0944,29.3143,27.9378,28.4121,3108939.0407093,0
+DOX.US,D,20060720,000000,31.3881,32.0239,30.9969,31.2594,5784778.1405491,0
+DOX.US,D,20060721,000000,30.8781,31.4703,30.2413,31.1752,1577839.0648652,0
+DOX.US,D,20060724,000000,31.0474,31.8545,30.9157,31.7694,1318845.4617845,0
+DOX.US,D,20060725,000000,31.8119,31.8545,31.3198,31.7011,760251.34962184,0
+DOX.US,D,20060726,000000,31.499,32.2032,31.191,32.0665,914705.01523599,0
+DOX.US,D,20060727,000000,31.8961,32.2784,30.9256,31.4208,1655889.3449393,0
+DOX.US,D,20060728,000000,31.5565,31.8723,31.302,31.4802,993577.22795924,0
+DOX.US,D,20060731,000000,31.1049,31.397,30.6651,30.8207,1377590.4220567,0
+DOX.US,D,20060801,000000,30.8207,30.988,30.1572,30.4542,880683.6678805,0
+DOX.US,D,20060802,000000,30.5819,31.1227,30.5543,31.0068,1115891.7113998,0
+DOX.US,D,20060803,000000,30.9613,31.092,30.476,30.8365,778027.91508628,0
+DOX.US,D,20060804,000000,30.8365,31.4297,30.3661,30.4344,987931.74215909,0
+DOX.US,D,20060807,000000,30.4443,30.5394,29.9006,30.1392,843243.32304347,0
+DOX.US,D,20060808,000000,30.0056,30.1572,29.4847,29.8135,1193707.7305713,0
+DOX.US,D,20060809,000000,29.8214,30.4631,29.8135,30.0284,1180176.1342187,0
+DOX.US,D,20060810,000000,29.9828,30.1572,29.3589,29.9541,896808.29008452,0
+DOX.US,D,20060811,000000,29.9006,30.0056,29.0944,29.4331,1100233.5915101,0
+DOX.US,D,20060814,000000,29.3054,29.9888,29.1292,29.759,1377590.4220567,0
+DOX.US,D,20060815,000000,30.1572,31.1752,30.1096,31.092,2258862.7714291,0
+DOX.US,D,20060816,000000,31.7694,31.7694,31.2168,31.3476,1125784.1858022,0
+DOX.US,D,20060817,000000,31.2594,31.6109,30.8038,31.1227,713043.73879575,0
+DOX.US,D,20060818,000000,31.0474,31.397,30.6483,31.3108,785212.25267671,0
+DOX.US,D,20060821,000000,31.098,31.191,30.8207,30.9256,389424.41899508,0
+DOX.US,D,20060822,000000,30.7503,31.1326,30.6305,30.9157,784621.55169422,0
+DOX.US,D,20060823,000000,30.7047,30.9613,30.4631,30.8781,704452.82604531,0
+DOX.US,D,20060824,000000,31.302,31.302,30.8038,30.9098,528222.99395539,0
+DOX.US,D,20060825,000000,30.9098,31.092,30.5889,30.885,651125.14914254,0
+DOX.US,D,20060828,000000,31.0474,31.71,30.9969,31.5486,764020.72871181,0
+DOX.US,D,20060829,000000,31.4396,32.0239,31.4396,31.8645,1173346.2172178,0
+DOX.US,D,20060830,000000,31.9229,32.7033,31.9229,32.3032,1078107.0434258,0
+DOX.US,D,20060831,000000,32.3131,32.533,32.0417,32.2368,677023.09580722,0
+DOX.US,D,20060901,000000,32.219,32.9588,32.1933,32.6805,594263.36379752,0
+DOX.US,D,20060905,000000,32.6884,33.2301,32.3924,33.0855,981811.67608241,0
+DOX.US,D,20060906,000000,33.0855,33.1817,32.6578,32.6647,1048088.3263175,0
+DOX.US,D,20060907,000000,32.7172,33.0439,32.1111,32.7607,855610.68310076,0
+DOX.US,D,20060908,000000,32.8043,33.3837,32.7964,33.1291,974155.78745125,0
+DOX.US,D,20060911,000000,32.9588,33.246,32.6805,33.1381,1391838.9375504,0
+DOX.US,D,20060912,000000,33.2817,33.8947,33.2817,33.8066,1523919.6772347,0
+DOX.US,D,20060913,000000,33.8066,33.8323,33.4252,33.562,1529687.3422124,0
+DOX.US,D,20060914,000000,33.2133,33.2371,32.4498,32.8786,1688144.647819,0
+DOX.US,D,20060915,000000,32.9588,33.3252,32.8786,33.1905,1201715.0105562,0
+DOX.US,D,20060918,000000,33.0163,33.1648,32.6726,32.6726,936367.08049635,0
+DOX.US,D,20060919,000000,32.7251,33.1034,32.5746,32.6884,978752.14791671,0
+DOX.US,D,20060920,000000,33.1291,33.6124,32.9895,32.9985,976039.9721236,0
+DOX.US,D,20060921,000000,33.0855,33.7244,33.0073,33.4708,1309902.1479352,0
+DOX.US,D,20060922,000000,33.3421,33.4015,32.8786,33.2133,740830.91885914,0
+DOX.US,D,20060925,000000,33.1291,33.9105,32.9241,33.8154,993700.41688208,0
+DOX.US,D,20060926,000000,33.8066,34.2829,33.6462,34.1235,1606328.0178907,0
+DOX.US,D,20060927,000000,34.2324,34.8375,34.1492,34.5731,1874616.3261745,0
+DOX.US,D,20060928,000000,33.8066,33.8066,32.533,33.2995,2903630.5643567,0
+DOX.US,D,20060929,000000,33.8947,34.0898,33.4708,33.6362,2587543.9442643,0
+DOX.US,D,20061002,000000,33.6462,33.9699,33.2906,33.8066,1834471.8835065,0
+DOX.US,D,20061003,000000,33.8154,34.3523,33.562,34.274,1030545.0120102,0
+DOX.US,D,20061004,000000,34.2829,34.4047,33.9353,34.3711,1299540.1419825,0
+DOX.US,D,20061005,000000,34.1492,34.6068,33.9175,34.2324,1458938.5301799,0
+DOX.US,D,20061006,000000,34.2324,34.3611,33.8858,34.1908,1130728.9083855,0
+DOX.US,D,20061009,000000,34.0195,34.0531,33.8066,33.9036,818172.35775427,0
+DOX.US,D,20061010,000000,33.9105,34.0709,33.6046,33.9699,850194.40947671,0
+DOX.US,D,20061011,000000,33.9699,34.5731,33.9036,34.1323,905406.27105184,0
+DOX.US,D,20061012,000000,34.1323,34.1492,33.7798,33.8422,1627401.4016592,0
+DOX.US,D,20061013,000000,33.8521,34.0709,33.8244,33.9947,1671312.1941813,0
+DOX.US,D,20061016,000000,34.1908,34.5542,33.9799,34.1819,608743.11095799,0
+DOX.US,D,20061017,000000,34.1908,34.4047,33.9353,34.1819,882571.89153392,0
+DOX.US,D,20061018,000000,34.4453,34.5978,33.8947,34.0017,701746.70872383,0
+DOX.US,D,20061019,000000,33.8521,34.1492,33.554,33.9601,944020.94963696,0
+DOX.US,D,20061020,000000,34.0531,34.1908,33.9353,34.0452,802635.40729693,0
+DOX.US,D,20061023,000000,33.9601,34.1819,33.7244,34.1323,701154.99799608,0
+DOX.US,D,20061024,000000,34.0363,34.1403,33.6462,33.8947,524220.36370825,0
+DOX.US,D,20061025,000000,33.9036,33.9799,33.3074,33.6046,1054559.7837479,0
+DOX.US,D,20061026,000000,33.6808,33.9105,33.1569,33.6362,967563.16058859,0
+DOX.US,D,20061027,000000,33.8521,34.1908,33.5966,33.6272,959205.49899534,0
+DOX.US,D,20061030,000000,33.6194,33.8422,33.347,33.5788,1292241.7031766,0
+DOX.US,D,20061031,000000,33.9175,34.1739,32.8043,32.9241,1799985.043582,0
+DOX.US,D,20061101,000000,33.1291,34.1819,32.4794,32.6488,2345159.6411168,0
+DOX.US,D,20061102,000000,31.4703,33.3648,30.9009,33.2133,3530391.5698985,0
+DOX.US,D,20061103,000000,33.2995,33.2995,32.6399,33.0351,1542049.6535433,0
+DOX.US,D,20061106,000000,32.8211,33.3421,32.6488,33.246,1105648.8553888,0
+DOX.US,D,20061107,000000,32.9163,33.0935,32.7439,32.9163,1401134.6524988,0
+DOX.US,D,20061108,000000,32.4726,32.7439,32.219,32.6805,1761253.2345456,0
+DOX.US,D,20061109,000000,32.6805,32.9895,32.5844,32.9163,1258460.6751953,0
+DOX.US,D,20061110,000000,32.9747,33.2044,32.7875,33.1193,928126.54935432,0
+DOX.US,D,20061113,000000,33.1291,33.5451,32.5746,33.0855,1145442.9164484,0
+DOX.US,D,20061114,000000,33.1113,33.2995,32.4874,32.6726,1469298.5166421,0
+DOX.US,D,20061115,000000,32.8043,33.0261,32.321,32.8984,1698152.2331822,0
+DOX.US,D,20061116,000000,33.0261,33.1717,32.2864,32.9429,1352866.8091401,0
+DOX.US,D,20061117,000000,32.6211,32.631,31.8219,32.2111,2267811.1340048,0
+DOX.US,D,20061120,000000,32.0665,33.0439,31.8723,32.5418,1666016.0802442,0
+DOX.US,D,20061121,000000,32.3745,32.7439,32.2368,32.6805,1436456.551761,0
+DOX.US,D,20061122,000000,32.7607,33.1291,32.6647,33.0073,761783.13319524,0
+DOX.US,D,20061124,000000,32.7172,32.8855,32.5508,32.7875,261108.00967443,0
+DOX.US,D,20061127,000000,32.7439,32.7439,31.7179,31.7595,1391368.396255,0
+DOX.US,D,20061128,000000,31.6763,32.525,31.5486,32.426,1411969.2192374,0
+DOX.US,D,20061129,000000,32.2438,32.4794,32.0417,32.2953,1242920.6955022,0
+DOX.US,D,20061130,000000,32.2368,32.8945,32.2368,32.7439,805928.18661982,0
+DOX.US,D,20061201,000000,32.8786,32.9985,32.5508,32.7439,1339214.0433551,0
+DOX.US,D,20061204,000000,32.7172,33.246,32.6211,33.0619,898698.53322848,0
+DOX.US,D,20061205,000000,32.9835,33.0439,32.4022,32.5944,1043729.2559904,0
+DOX.US,D,20061206,000000,32.4567,32.7112,31.9734,32.6884,1435391.270502,0
+DOX.US,D,20061207,000000,32.631,33.2301,32.631,32.8598,1502376.7619161,0
+DOX.US,D,20061208,000000,32.8598,32.8786,32.4022,32.7439,1193945.0207097,0
+DOX.US,D,20061211,000000,32.6211,32.8984,32.2784,32.631,1067039.2255301,0
+DOX.US,D,20061212,000000,32.2368,32.3844,31.302,31.5139,3246794.5135882,0
+DOX.US,D,20061213,000000,31.3881,32.0576,31.2852,31.8545,2384950.6729406,0
+DOX.US,D,20061214,000000,31.5565,32.3924,31.5486,32.0329,1490606.1613129,0
+DOX.US,D,20061215,000000,31.8318,31.9645,31.4297,31.507,1687910.3869165,0
+DOX.US,D,20061218,000000,31.397,31.7268,29.9164,30.7949,2050023.21587,0
+DOX.US,D,20061219,000000,30.5819,30.8207,30.3423,30.5543,3010175.8559279,0
+DOX.US,D,20061220,000000,30.5394,32.1844,30.5394,32.0487,1912995.7341119,0
+DOX.US,D,20061221,000000,32.2438,32.6211,31.9061,32.2368,2359280.9287067,0
+DOX.US,D,20061222,000000,32.2784,32.3131,31.7961,32.0744,1198889.743293,0
+DOX.US,D,20061226,000000,32.1675,32.4726,31.9981,32.2784,729762.09121805,0
+DOX.US,D,20061227,000000,32.2438,32.3844,31.7268,32.2784,1511211.0232764,0
+DOX.US,D,20061228,000000,32.0239,32.8311,31.8645,32.7607,2132433.5760166,0
+DOX.US,D,20061229,000000,32.8786,33.1291,32.734,32.9163,1706747.1849137,0
+DOX.US,D,20070103,000000,32.9341,32.9895,32.0843,32.3844,2143026.8136359,0
+DOX.US,D,20070104,000000,32.321,32.7172,32.1111,32.7172,1576305.2618013,0
+DOX.US,D,20070105,000000,32.533,32.7706,32.2864,32.6647,1331561.1839597,0
+DOX.US,D,20070108,000000,32.3924,32.9588,32.2368,32.7964,1228319.7789093,0
+DOX.US,D,20070109,000000,33.0439,33.0935,32.4112,32.7875,1569477.3642909,0
+DOX.US,D,20070110,000000,32.7875,33.5362,32.5746,33.4084,1911113.5689301,0
+DOX.US,D,20070111,000000,30.276,30.5819,29.5689,30.3245,15836069.31792,0
+DOX.US,D,20070112,000000,30.4255,30.6483,30.0135,30.3423,4572234.6217259,0
+DOX.US,D,20070116,000000,30.3423,30.4443,29.5955,29.7748,3815983.8828606,0
+DOX.US,D,20070117,000000,29.7333,29.9888,29.0944,29.2539,3687782.5845007,0
+DOX.US,D,20070118,000000,28.9984,29.0846,28.3131,28.8736,8152418.7503396,0
+DOX.US,D,20070119,000000,28.728,28.7706,28.4547,28.5429,4279693.241821,0
+DOX.US,D,20070122,000000,28.4547,28.5517,27.9298,28.1368,4636863.3676817,0
+DOX.US,D,20070123,000000,28.0318,28.6954,27.6109,28.6696,5319894.4478407,0
+DOX.US,D,20070124,000000,28.6785,29.349,28.3815,29.1955,7887424.231124,0
+DOX.US,D,20070125,000000,29.4589,29.5867,29.0598,29.245,3469877.5359147,0
+DOX.US,D,20070126,000000,29.1786,29.8541,29.148,29.7333,4148553.5847276,0
+DOX.US,D,20070129,000000,29.655,29.9006,29.5173,29.6451,2020359.9290964,0
+DOX.US,D,20070130,000000,29.6203,29.8214,29.2539,29.6966,2178695.0555254,0
+DOX.US,D,20070131,000000,29.5777,29.6867,29.3054,29.4589,2063326.6097919,0
+DOX.US,D,20070201,000000,29.4589,29.8372,29.2212,29.8135,2279939.1844333,0
+DOX.US,D,20070202,000000,29.8065,29.8065,29.4589,29.5599,1530040.7530567,0
+DOX.US,D,20070205,000000,29.6699,29.7065,29.1558,29.3223,2078278.9177383,0
+DOX.US,D,20070206,000000,29.3223,29.5173,28.9677,29.2618,1156038.1735582,0
+DOX.US,D,20070207,000000,29.3925,29.3925,28.9677,29.3054,1550994.9868833,0
+DOX.US,D,20070208,000000,29.5173,29.7431,29.0598,29.1786,2074276.2874912,0
+DOX.US,D,20070209,000000,29.4995,29.4995,28.8053,28.943,2081813.0261806,0
+DOX.US,D,20070212,000000,29.0499,29.0499,28.4289,28.5666,1598984.1405477,0
+DOX.US,D,20070213,000000,28.5429,28.6954,28.4121,28.5666,1583622.8857673,0
+DOX.US,D,20070214,000000,28.5587,28.7706,28.3645,28.527,996638.77561548,0
+DOX.US,D,20070215,000000,28.4547,28.7548,28.2775,28.5825,1995518.1759834,0
+DOX.US,D,20070216,000000,28.5339,29.4411,28.4993,29.3837,2679369.169301,0
+DOX.US,D,20070220,000000,29.3837,29.7511,29.031,29.5867,1514739.073247,0
+DOX.US,D,20070221,000000,29.5867,29.8828,29.4015,29.8214,1656713.297079,0
+DOX.US,D,20070222,000000,30.1572,30.3245,29.8927,30.2997,3777021.851903,0
+DOX.US,D,20070223,000000,30.5127,30.6167,29.9452,30.1572,2102296.7187118,0
+DOX.US,D,20070226,000000,30.0938,30.1194,29.8006,29.8541,1581436.7872594,0
+DOX.US,D,20070227,000000,29.8541,29.8541,28.9677,29.2618,2004346.378872,0
+DOX.US,D,20070228,000000,29.4767,29.5599,28.8914,29.4331,2080750.7741574,0
+DOX.US,D,20070301,000000,29.138,29.6451,28.737,29.4094,1812715.9119362,0
+DOX.US,D,20070302,000000,29.3292,29.349,28.7548,28.9746,1592201.6815745,0
+DOX.US,D,20070305,000000,28.838,29.1024,28.5825,28.7033,1318495.0801761,0
+DOX.US,D,20070306,000000,28.4547,29.1955,28.12,28.9677,1057150.7901087,0
+DOX.US,D,20070307,000000,28.9677,29.1024,28.7874,28.828,856553.7851822,0
+DOX.US,D,20070308,000000,28.8914,29.1292,28.7974,28.936,1119662.1002349,0
+DOX.US,D,20070309,000000,28.9271,29.2717,28.7459,29.2212,1083751.5194808,0
+DOX.US,D,20070312,000000,29.9452,30.4958,29.759,29.963,2289825.6003641,0
+DOX.US,D,20070313,000000,29.6451,29.9164,29.45,29.5263,1254336.8755157,0
+DOX.US,D,20070314,000000,29.5351,29.7927,29.3054,29.6381,1187470.5340435,0
+DOX.US,D,20070315,000000,29.6381,30.0938,29.6015,30.0432,953081.39393758,0
+DOX.US,D,20070316,000000,30.0432,30.2502,29.6787,29.7431,1003588.8523035,0
+DOX.US,D,20070319,000000,29.7431,30.1572,29.7154,30.0363,815937.7914735,0
+DOX.US,D,20070320,000000,30.0363,30.3582,30.0056,30.2066,1331323.8938214,0
+DOX.US,D,20070321,000000,30.2848,30.4859,30.1392,30.3086,1402078.7643255,0
+DOX.US,D,20070322,000000,29.7748,30.5819,29.5689,30.5819,1254454.005967,0
+DOX.US,D,20070323,000000,30.375,30.7949,30.2898,30.5819,1070806.5851295,0
+DOX.US,D,20070326,000000,30.5819,30.6879,30.3582,30.5978,1126842.3988443,0
+DOX.US,D,20070327,000000,30.7047,31.0306,30.5731,30.8207,1316728.025955,0
+DOX.US,D,20070328,000000,30.8275,32.1447,30.5978,31.0662,3333257.9912453,0
+DOX.US,D,20070329,000000,31.092,31.295,30.4443,30.6305,1410086.0443104,0
+DOX.US,D,20070330,000000,30.7137,30.988,30.5819,30.988,878900.45773508,0
+DOX.US,D,20070402,000000,30.9613,31.0573,30.4106,30.6067,748951.29031412,0
+DOX.US,D,20070403,000000,30.6879,31.1841,30.5819,30.8038,766256.30473784,0
+DOX.US,D,20070404,000000,30.9613,31.1138,30.885,31.0068,1605504.0657511,0
+DOX.US,D,20070405,000000,30.9791,31.1584,30.7235,31.1227,485371.42422066,0
+DOX.US,D,20070409,000000,31.2168,31.2594,30.9791,31.2168,730822.32375072,0
+DOX.US,D,20070410,000000,31.1227,31.3881,31.0573,31.2594,1343453.9637404,0
+DOX.US,D,20070411,000000,31.302,31.3702,30.9009,31.2514,1600675.4638737,0
+DOX.US,D,20070412,000000,31.0068,31.2752,30.9157,31.2594,1277997.226664,0
+DOX.US,D,20070413,000000,31.199,31.2346,30.885,30.988,929186.781887,0
+DOX.US,D,20070416,000000,30.2848,31.1049,30.2848,31.0573,1263284.2283463,0
+DOX.US,D,20070417,000000,31.0306,31.1752,30.8543,31.1227,913530.6814879,0
+DOX.US,D,20070418,000000,30.9712,30.9969,30.6167,30.785,1277880.0962127,0
+DOX.US,D,20070419,000000,30.681,31.3386,30.5819,30.6483,1605865.5545574,0
+DOX.US,D,20070420,000000,31.4396,32.5508,31.0395,32.2032,3694618.5599732,0
+DOX.US,D,20070423,000000,32.4498,32.8697,31.9645,32.0665,1652395.6263079,0
+DOX.US,D,20070424,000000,32.418,32.6399,32.0061,32.1754,1398782.9557668,0
+DOX.US,D,20070425,000000,32.1844,32.2032,31.3286,31.3802,1813049.127875,0
+DOX.US,D,20070426,000000,31.6426,32.3844,31.6426,32.1299,3086541.880893,0
+DOX.US,D,20070427,000000,31.8318,32.6964,31.5139,32.5666,3317425.1854241,0
+DOX.US,D,20070430,000000,31.9377,32.4794,31.0762,31.1841,2226726.6184912,0
+DOX.US,D,20070501,000000,31.2663,31.4396,31.1138,31.3386,1460109.8346923,0
+DOX.US,D,20070502,000000,31.4208,31.9555,31.2247,31.7694,1337579.2657642,0
+DOX.US,D,20070503,000000,31.6258,31.7763,31.3286,31.71,581076.09058164,0
+DOX.US,D,20070504,000000,31.8723,31.9823,31.601,31.6426,682558.51937304,0
+DOX.US,D,20070507,000000,31.6505,31.6595,31.3108,31.4604,487566.61043593,0
+DOX.US,D,20070508,000000,31.3108,31.405,30.7761,30.8919,1275918.1611547,0
+DOX.US,D,20070509,000000,30.6959,31.1752,30.6235,30.9969,1327442.4330065,0
+DOX.US,D,20070510,000000,30.9969,31.0762,30.266,30.6067,1425034.3132757,0
+DOX.US,D,20070511,000000,30.7503,31.1396,30.6067,31.1396,970741.83869606,0
+DOX.US,D,20070514,000000,31.0474,31.092,30.276,30.3334,934601.03602051,0
+DOX.US,D,20070515,000000,30.4443,30.4859,29.9006,29.9541,1087172.5364529,0
+DOX.US,D,20070516,000000,30.0848,30.4007,29.8739,30.3661,522042.34316255,0
+DOX.US,D,20070517,000000,30.174,30.1987,29.8927,29.9888,1002291.3296325,0
+DOX.US,D,20070518,000000,30.1572,30.3928,29.6699,30.2848,1208544.9275571,0
+DOX.US,D,20070521,000000,30.5819,32.3566,29.2143,32.2279,6573137.7692299,0
+DOX.US,D,20070522,000000,32.1031,32.2784,31.8883,32.121,1327676.6939091,0
+DOX.US,D,20070523,000000,32.2695,32.418,31.9467,32.0417,1149446.5564408,0
+DOX.US,D,20070524,000000,32.0417,32.1675,31.397,31.499,1512265.1973375,0
+DOX.US,D,20070525,000000,31.6852,32.1378,31.6852,32.1378,798517.6660891,0
+DOX.US,D,20070529,000000,31.5139,32.525,31.5139,32.3388,1333682.6587703,0
+DOX.US,D,20070530,000000,32.0329,32.4428,31.8645,32.3844,1883211.277906,0
+DOX.US,D,20070531,000000,32.2527,33.2549,32.2527,33.0163,3854419.8365331,0
+DOX.US,D,20070601,000000,33.1381,33.4252,32.9835,33.1569,955559.30882822,0
+DOX.US,D,20070604,000000,32.533,33.2737,32.533,33.2223,1417738.9037057,0
+DOX.US,D,20070605,000000,32.9163,33.1034,32.6211,32.9073,1323679.1123883,0
+DOX.US,D,20070606,000000,32.6399,32.8786,32.4022,32.7112,695270.20256712,0
+DOX.US,D,20070607,000000,32.3478,32.6884,31.7595,31.8318,1030780.282658,0
+DOX.US,D,20070608,000000,31.7595,32.1933,31.6327,32.0665,661836.52695831,0
+DOX.US,D,20070611,000000,31.4297,32.6399,31.4297,32.4567,789919.68512178,0
+DOX.US,D,20070612,000000,32.1754,32.9835,32.0665,32.5162,1761661.1716344,0
+DOX.US,D,20070613,000000,32.5666,32.8786,32.4428,32.8499,949199.93312273,0
+DOX.US,D,20070614,000000,32.7033,33.1817,32.5944,33.1291,1102118.7859277,0
+DOX.US,D,20070615,000000,33.1291,33.2371,32.4726,32.5746,1404906.0510793,0
+DOX.US,D,20070618,000000,32.7786,33.0777,32.6211,32.9073,1183703.174444,0
+DOX.US,D,20070619,000000,32.6964,33.5451,32.6726,33.3421,1664248.0162779,0
+DOX.US,D,20070620,000000,33.3421,34.1987,33.1975,33.562,2002229.9527878,0
+DOX.US,D,20070621,000000,33.562,33.6124,32.8855,33.1291,1486016.8690644,0
+DOX.US,D,20070622,000000,32.84,33.4619,32.5587,33.3421,10296621.917214,0
+DOX.US,D,20070625,000000,33.1291,33.4708,32.8945,33.2044,2012233.4991699,0
+DOX.US,D,20070626,000000,33.554,33.6808,32.9667,33.4619,1606559.2495574,0
+DOX.US,D,20070627,000000,33.2995,33.862,33.1905,33.7748,2047553.3789416,0
+DOX.US,D,20070628,000000,33.6808,34.1739,33.6124,33.8323,1563940.9309798,0
+DOX.US,D,20070629,000000,33.9601,33.9947,33.665,33.8244,1170399.7805222,0
+DOX.US,D,20070702,000000,33.9175,33.9601,33.4084,33.8709,1101650.2641228,0
+DOX.US,D,20070703,000000,33.8521,34.0363,33.665,33.9432,463830.52839261,0
+DOX.US,D,20070705,000000,34.2829,34.2829,33.0935,33.1905,1273291.8137094,0
+DOX.US,D,20070706,000000,33.3837,33.5104,32.9163,33.1193,1102781.1788243,0
+DOX.US,D,20070709,000000,33.0619,33.8709,32.8598,33.8323,1260785.1088049,0
+DOX.US,D,20070710,000000,33.5966,34.1235,33.4798,33.9353,1930774.3190668,0
+DOX.US,D,20070711,000000,33.6976,33.8521,33.3648,33.7154,1087525.9472971,0
+DOX.US,D,20070712,000000,33.6906,33.9036,33.5966,33.7154,1116602.5720692,0
+DOX.US,D,20070713,000000,33.7154,33.9699,33.6046,33.8422,708103.0551935,0
+DOX.US,D,20070716,000000,33.5966,33.6808,33.0855,33.3421,1144853.2252112,0
+DOX.US,D,20070717,000000,33.4708,33.7748,33.2133,33.2906,1369234.7799539,0
+DOX.US,D,20070718,000000,33.2549,33.2817,32.6805,32.9163,1251866.028842,0
+DOX.US,D,20070719,000000,33.3421,33.6906,32.418,33.0073,2773900.5116591,0
+DOX.US,D,20070720,000000,32.8786,32.9163,32.219,32.2784,2414491.7805366,0
+DOX.US,D,20070723,000000,32.2784,32.4794,32.0665,32.1754,1391242.1780963,0
+DOX.US,D,20070724,000000,31.8961,32.418,31.7763,32.3388,1569477.3642909,0
+DOX.US,D,20070725,000000,32.1111,32.2438,31.6852,31.8318,1181230.3082798,0
+DOX.US,D,20070726,000000,31.3802,31.9555,31.0227,31.2436,4053311.3817,0
+DOX.US,D,20070727,000000,31.1752,31.2436,30.4106,30.5473,2024122.2399695,0
+DOX.US,D,20070730,000000,31.302,31.6505,31.0068,31.397,2562944.5300158,0
+DOX.US,D,20070731,000000,31.6595,31.8545,30.6167,30.7415,1942433.8476904,0
+DOX.US,D,20070801,000000,30.8543,31.5139,30.375,30.785,2764622.9721256,0
+DOX.US,D,20070802,000000,31.092,31.2852,30.681,30.7235,1515681.1655832,0
+DOX.US,D,20070803,000000,30.8127,30.9009,29.9164,30.0749,1786331.2680517,0
+DOX.US,D,20070806,000000,30.174,30.174,28.9746,29.4094,3433383.3223949,0
+DOX.US,D,20070807,000000,29.2292,30.4542,29.1123,30.3166,2464056.1368211,0
+DOX.US,D,20070808,000000,30.4542,30.4859,29.9976,30.4255,1927826.8726261,0
+DOX.US,D,20070809,000000,29.9888,30.5047,29.6451,29.9254,2229433.7455579,0
+DOX.US,D,20070810,000000,29.8927,30.6067,29.8541,30.4186,2058499.0176598,0
+DOX.US,D,20070813,000000,30.8633,31.1227,30.6385,31.0573,1316728.025955,0
+DOX.US,D,20070814,000000,31.2436,31.2436,30.2848,30.4106,1185113.7885851,0
+DOX.US,D,20070815,000000,30.3492,30.7583,30.2234,30.3245,1219211.8765811,0
+DOX.US,D,20070816,000000,30.3166,30.4344,29.1786,29.6699,1905107.6040689,0
+DOX.US,D,20070817,000000,30.7949,30.7949,29.1698,29.4679,1542873.6056831,0
+DOX.US,D,20070820,000000,29.6699,29.7154,28.6092,28.7033,2243914.5024637,0
+DOX.US,D,20070821,000000,28.7548,29.8303,28.7122,29.7233,1962790.3123177,0
+DOX.US,D,20070822,000000,30.1828,30.2146,29.7154,29.963,1311430.9022727,0
+DOX.US,D,20070823,000000,29.9452,29.9452,29.3054,29.6699,891044.66408787,0
+DOX.US,D,20070824,000000,29.6699,30.0056,29.4995,30.0056,1146033.6174309,0
+DOX.US,D,20070827,000000,30.0204,30.3245,29.7333,30.2314,1009538.2714297,0
+DOX.US,D,20070828,000000,29.9452,30.0749,29.5689,29.6293,901050.22996046,0
+DOX.US,D,20070829,000000,29.7333,30.0938,29.6015,30.058,492905.13367424,0
+DOX.US,D,20070830,000000,29.9006,29.9729,29.5351,29.6115,658536.67941854,0
+DOX.US,D,20070831,000000,29.7748,30.1392,29.3925,29.9888,874329.34090137,0
+DOX.US,D,20070904,000000,29.7827,30.7315,29.7827,30.5978,874445.46160733,0
+DOX.US,D,20070905,000000,30.5819,31.2168,30.1908,31.0762,1937248.805733,0
+DOX.US,D,20070906,000000,31.2594,31.2594,30.2997,30.4443,1881681.5138232,0
+DOX.US,D,20070907,000000,30.2413,30.4255,29.8372,30.058,1142148.117635,0
+DOX.US,D,20070910,000000,29.9888,30.0363,29.2044,29.2044,1502851.3421926,0
+DOX.US,D,20070911,000000,29.3054,29.7333,29.3054,29.5777,1326383.2102192,0
+DOX.US,D,20070912,000000,29.4767,30.1572,29.349,30.0502,1145090.5153495,0
+DOX.US,D,20070913,000000,30.0363,30.066,29.5441,29.5689,1092584.7710958,0
+DOX.US,D,20070914,000000,29.4935,29.4935,29.0499,29.3589,1949609.0975734,0
+DOX.US,D,20070917,000000,29.1212,29.3925,28.9894,29.3054,1356637.1979752,0
+DOX.US,D,20070918,000000,29.4183,30.1026,29.1955,30.0749,1152507.0943517,0
+DOX.US,D,20070919,000000,30.0284,30.6235,29.9888,30.2848,1186646.5819038,0
+DOX.US,D,20070920,000000,30.1987,30.3334,29.7333,29.8372,654307.86623109,0
+DOX.US,D,20070921,000000,29.9541,30.2234,29.6451,30.0284,1082110.6834183,0
+DOX.US,D,20070924,000000,29.9254,30.4007,29.2787,29.349,2016117.9892205,0
+DOX.US,D,20070925,000000,29.3143,30.0432,29.3054,29.8927,1108594.2823392,0
+DOX.US,D,20070926,000000,29.9888,30.7315,29.6787,30.5631,1212073.987273,0
+DOX.US,D,20070927,000000,30.6483,31.5664,30.6305,31.1396,1446576.218849,0
+DOX.US,D,20070928,000000,31.0227,31.8051,31.0227,31.5921,988282.1237675,0
+DOX.US,D,20071001,000000,31.4456,32.1111,31.4396,31.8961,830063.11804448,0
+DOX.US,D,20071002,000000,32.1031,32.2616,31.6852,32.1031,790748.68598779,0
+DOX.US,D,20071003,000000,32.219,32.3032,31.5218,31.6505,967092.61929313,0
+DOX.US,D,20071004,000000,31.7268,31.7863,31.4138,31.499,520804.39546251,0
+DOX.US,D,20071005,000000,31.5218,31.6327,31.1841,31.5743,746478.42414982,0
+DOX.US,D,20071008,000000,31.6109,31.6763,31.3614,31.5486,416500.73838894,0
+DOX.US,D,20071009,000000,31.4456,31.8219,31.4297,31.7595,691148.42237821,0
+DOX.US,D,20071010,000000,31.7011,32.2368,31.5396,32.1675,589790.19225492,0
+DOX.US,D,20071011,000000,32.2032,32.219,30.9791,31.2168,836654.73516188,0
+DOX.US,D,20071012,000000,31.1663,31.2852,30.5215,30.9435,1062730.6424664,0
+DOX.US,D,20071015,000000,30.7949,30.9345,29.864,30.5394,1212073.987273,0
+DOX.US,D,20071016,000000,30.3086,30.7503,29.9976,30.0432,1371929.7900775,0
+DOX.US,D,20071017,000000,30.3245,30.6235,30.0135,30.3245,1475890.1337594,0
+DOX.US,D,20071018,000000,30.1026,30.2413,29.8006,29.8135,1051265.9946797,0
+DOX.US,D,20071019,000000,29.8065,30.0938,29.6381,29.7154,1000525.2851567,0
+DOX.US,D,20071022,000000,29.6381,29.7511,28.8053,28.9271,2598967.1924948,0
+DOX.US,D,20071023,000000,28.936,29.3757,28.4121,28.9578,4813333.5191457,0
+DOX.US,D,20071024,000000,28.943,29.0242,28.3408,28.7459,2075571.7906715,0
+DOX.US,D,20071025,000000,28.7548,28.8538,27.8198,28.12,4195402.7359832,0
+DOX.US,D,20071026,000000,28.2596,28.527,27.9952,28.1368,1721220.8736025,0
+DOX.US,D,20071029,000000,28.2437,29.4847,28.2012,28.6449,3362161.9495765,0
+DOX.US,D,20071030,000000,28.6785,29.9164,28.6785,28.7776,3017708.5556361,0
+DOX.US,D,20071031,000000,28.8053,29.3925,28.7191,29.2212,2496901.1309379,0
+DOX.US,D,20071101,000000,28.527,30.7415,27.6109,29.6115,5241605.8678831,0
+DOX.US,D,20071102,000000,29.2618,30.276,29.2618,30.1096,2218486.0873492,0
+DOX.US,D,20071105,000000,29.8739,29.9976,29.2618,29.5521,1112181.9072807,0
+DOX.US,D,20071106,000000,28.8826,29.8451,28.8826,29.7748,1519917.0469876,0
+DOX.US,D,20071107,000000,30.058,30.058,28.9894,29.2975,2678663.3573578,0
+DOX.US,D,20071108,000000,29.1558,29.4331,28.2339,28.838,2023910.193463,0
+DOX.US,D,20071109,000000,28.3645,28.9092,27.9694,28.0407,1933596.5570943,0
+DOX.US,D,20071112,000000,28.2775,28.2775,27.699,27.7506,1055207.0304654,0
+DOX.US,D,20071113,000000,27.8892,28.0566,27.601,27.8198,5303630.4807895,0
+DOX.US,D,20071114,000000,27.7852,28.527,27.7852,28.0952,1469413.6276027,0
+DOX.US,D,20071115,000000,27.8803,28.1596,27.2157,27.5555,1363819.5160752,0
+DOX.US,D,20071116,000000,27.601,27.699,27.2336,27.4356,1136261.3027155,0
+DOX.US,D,20071119,000000,27.1207,27.8486,26.8761,27.0504,1058616.9402396,0
+DOX.US,D,20071120,000000,27.1365,27.3821,26.4304,26.7146,1089772.630521,0
+DOX.US,D,20071121,000000,26.5206,27.5129,25.8422,27.2703,1648290.0020433,0
+DOX.US,D,20071123,000000,27.3207,27.3207,26.8176,27.1791,545765.29851738,0
+DOX.US,D,20071126,000000,27.0761,27.3911,26.6294,26.6562,685564.53103948,0
+DOX.US,D,20071127,000000,26.8602,27.1365,26.3651,26.671,1128369.1336913,0
+DOX.US,D,20071128,000000,26.671,28.0754,26.671,28.0318,1713219.6520893,0
+DOX.US,D,20071129,000000,28.0318,28.2091,27.1455,27.5822,1526851.9774965,0
+DOX.US,D,20071130,000000,27.6832,28.5191,27.6832,28.112,2607991.2859658,0
+DOX.US,D,20071203,000000,28.1913,28.2437,27.4168,27.601,1091408.4178571,0
+DOX.US,D,20071204,000000,27.3911,27.8388,27.2801,27.6109,496438.2323712,0
+DOX.US,D,20071205,000000,27.6317,28.1823,27.5921,28.1675,1193114.000353,0
+DOX.US,D,20071206,000000,28.1823,28.7459,28.0486,28.6696,1017711.1496387,0
+DOX.US,D,20071207,000000,28.6607,29.3391,28.627,29.1123,1515506.4796517,0
+DOX.US,D,20071210,000000,28.8736,29.9888,28.8637,29.5263,2298054.014563,0
+DOX.US,D,20071211,000000,29.3668,29.6381,28.8736,29.3143,1404909.0803151,0
+DOX.US,D,20071212,000000,29.3668,29.9828,28.6874,29.1698,1146516.2756696,0
+DOX.US,D,20071213,000000,28.7191,28.8914,27.3911,28.7627,1357954.9155515,0
+DOX.US,D,20071214,000000,28.7033,29.9105,28.6092,29.6629,2927073.8202719,0
+DOX.US,D,20071217,000000,29.3668,29.5955,28.7627,28.8637,898872.20941478,0
+DOX.US,D,20071218,000000,28.9677,29.1123,28.013,28.0219,1439397.9397302,0
+DOX.US,D,20071219,000000,28.5339,29.3054,28.527,28.9182,1986377.9618065,0
+DOX.US,D,20071220,000000,28.8914,29.0598,28.3131,28.5517,1172989.7771378,0
+DOX.US,D,20071221,000000,28.737,28.7974,28.2775,28.4547,1048491.21468,0
+DOX.US,D,20071224,000000,28.4547,28.8736,28.4289,28.828,446408.38351767,0
+DOX.US,D,20071226,000000,28.6369,28.9578,28.6369,28.8637,466655.79565586,0
+DOX.US,D,20071227,000000,28.7776,28.9508,28.5666,28.5914,670077.05810033,0
+DOX.US,D,20071228,000000,28.9271,28.9508,28.5993,28.936,656996.81788299,0
+DOX.US,D,20071231,000000,28.6607,29.4094,28.6607,29.2787,881563.15600999,0
+DOX.US,D,20080102,000000,29.3223,29.5599,28.7974,28.8914,1157214.5267968,0
+DOX.US,D,20080103,000000,28.8132,28.8826,28.2517,28.4815,1037843.4508161,0
+DOX.US,D,20080104,000000,28.1823,28.3229,27.1969,27.601,1265813.6402456,0
+DOX.US,D,20080107,000000,27.5921,27.9298,26.6048,26.6384,1501185.2624984,0
+DOX.US,D,20080108,000000,26.6294,27.0593,26.2829,26.3116,1547022.6489943,0
+DOX.US,D,20080109,000000,26.1621,26.4592,25.7699,25.8749,1967370.5168589,0
+DOX.US,D,20080110,000000,26.3116,28.5587,26.3116,28.3408,4753358.6891357,0
+DOX.US,D,20080111,000000,27.913,28.4121,27.601,28.0655,1640411.9694529,0
+DOX.US,D,20080114,000000,28.9677,29.2212,27.9536,27.9625,1438637.6015425,0
+DOX.US,D,20080115,000000,27.8982,28.0486,27.2425,28.0219,1207960.2850462,0
+DOX.US,D,20080116,000000,28.0318,28.4379,27.1791,27.2703,1794526.3606566,0
+DOX.US,D,20080117,000000,27.1703,27.5921,26.7078,26.8335,2093650.2699715,0
+DOX.US,D,20080118,000000,26.9603,27.6406,26.7236,26.9088,1492166.2177539,0
+DOX.US,D,20080122,000000,25.9867,27.2157,25.9867,26.2888,1731305.1996061,0
+DOX.US,D,20080123,000000,29.3054,29.3054,27.1881,27.9378,5038764.1992231,0
+DOX.US,D,20080124,000000,28.2091,29.45,27.8634,28.9271,3927286.0843952,0
+DOX.US,D,20080125,000000,29.3054,29.3054,27.6832,27.906,1554769.4146996,0
+DOX.US,D,20080128,000000,28.0041,28.4211,27.7426,28.1368,1313432.2173963,0
+DOX.US,D,20080129,000000,28.3408,28.5825,27.6476,27.9694,1428601.7433118,0
+DOX.US,D,20080130,000000,27.9219,28.3329,27.7852,28.0041,1368810.6869408,0
+DOX.US,D,20080131,000000,27.9298,28.4547,27.7852,28.0754,1714604.0128534,0
+DOX.US,D,20080201,000000,28.0041,28.4547,27.6109,28.3815,2491457.5941916,0
+DOX.US,D,20080204,000000,28.6369,28.9271,28.0566,28.3973,1496892.835359,0
+DOX.US,D,20080205,000000,27.7357,27.906,26.8176,27.0316,2276406.0857364,0
+DOX.US,D,20080206,000000,27.0504,27.2891,26.6206,26.6642,1653235.7343719,0
+DOX.US,D,20080207,000000,26.5384,27.1613,26.2888,26.8682,1131333.7458017,0
+DOX.US,D,20080208,000000,26.6106,27.2703,26.4592,26.7078,1108574.0874338,0
+DOX.US,D,20080211,000000,26.9761,26.9761,26.5473,26.8335,720745.06596401,0
+DOX.US,D,20080212,000000,26.9088,27.3049,26.571,26.8176,1014781.8786126,0
+DOX.US,D,20080213,000000,27.0861,27.4257,27.0147,27.4079,998641.10048433,0
+DOX.US,D,20080214,000000,27.4168,27.4168,26.9523,27.0692,545342.21524957,0
+DOX.US,D,20080215,000000,27.0989,27.3129,26.7572,27.0593,1217071.2166103,0
+DOX.US,D,20080219,000000,27.399,27.5376,26.8434,27.0504,680269.42684773,0
+DOX.US,D,20080220,000000,26.7572,27.0989,26.6294,26.7929,1214101.5557735,0
+DOX.US,D,20080221,000000,26.7572,26.8513,26.469,26.58,1575664.0735554,0
+DOX.US,D,20080222,000000,26.4938,26.8513,26.1185,26.4938,1603660.2708895,0
+DOX.US,D,20080225,000000,26.4215,26.7414,26.0273,26.1719,1837854.5301584,0
+DOX.US,D,20080226,000000,26.2423,26.5384,26.0353,26.3393,2989491.2240881,0
+DOX.US,D,20080227,000000,26.1462,28.112,26.0759,27.3435,4875784.2445558,0
+DOX.US,D,20080228,000000,27.1137,27.4555,26.8929,26.9603,767197.38732875,0
+DOX.US,D,20080229,000000,26.8682,26.9088,26.2888,26.3294,891061.82975744,0
+DOX.US,D,20080303,000000,26.268,26.9603,26.1541,26.3393,942247.83694422,0
+DOX.US,D,20080304,000000,26.2888,26.2888,25.1628,25.35,2278490.199972,0
+DOX.US,D,20080305,000000,25.4816,25.4816,24.4052,24.63,4338447.2898005,0
+DOX.US,D,20080306,000000,24.4706,24.5408,24.0071,24.0655,1718783.3485227,0
+DOX.US,D,20080307,000000,23.8268,24.6369,23.8268,24.2418,1823294.0033764,0
+DOX.US,D,20080310,000000,24.2596,24.5676,23.6555,23.7585,947969.05363957,0
+DOX.US,D,20080311,000000,24.0308,25.4014,24.0308,25.2955,2086289.226959,0
+DOX.US,D,20080312,000000,25.2113,25.6629,24.8983,24.9737,1319087.8006492,0
+DOX.US,D,20080313,000000,24.6904,25.5411,24.4052,25.3588,1359171.658601,0
+DOX.US,D,20080314,000000,25.5332,25.5332,24.8063,25.2509,1660257.5029739,0
+DOX.US,D,20080317,000000,24.5755,24.7419,24.0071,24.0576,1106843.3840423,0
+DOX.US,D,20080318,000000,25.3836,25.3836,23.4683,23.911,2886375.0274512,0
+DOX.US,D,20080319,000000,23.9051,24.1843,23.292,23.3178,1757372.783476,0
+DOX.US,D,20080320,000000,23.086,24.5755,23.086,24.5508,1572975.1219035,0
+DOX.US,D,20080324,000000,24.4616,25.2668,24.4378,25.1875,2166072.229915,0
+DOX.US,D,20080325,000000,25.1559,25.6788,25.0845,25.2767,1352797.1367164,0
+DOX.US,D,20080326,000000,25.0935,25.2668,24.3814,24.6369,889274.58063094,0
+DOX.US,D,20080327,000000,24.6131,24.63,23.9437,24.1071,1217841.6522507,0
+DOX.US,D,20080328,000000,24.2012,24.523,23.7862,24.0576,1546288.5641835,0
+DOX.US,D,20080331,000000,23.8625,24.3814,23.8109,24.0912,1222824.7451543,0
+DOX.US,D,20080401,000000,24.5676,24.7973,24.2844,24.6419,1778556.2294788,0
+DOX.US,D,20080402,000000,24.6042,24.6042,23.8268,24.0308,2173512.0330586,0
+DOX.US,D,20080403,000000,23.8189,24.4894,23.4108,24.3468,1709390.6980284,0
+DOX.US,D,20080404,000000,24.3032,24.4527,23.6149,23.7079,1617607.882293,0
+DOX.US,D,20080407,000000,23.7248,24.2418,23.6149,23.7437,2931897.373423,0
+DOX.US,D,20080408,000000,23.7437,24.5329,23.7437,24.1754,1444711.2193368,0
+DOX.US,D,20080409,000000,24.2942,24.5587,23.7001,23.911,1527441.6687337,0
+DOX.US,D,20080410,000000,23.9625,24.321,23.8109,24.0407,1923989.8406031,0
+DOX.US,D,20080411,000000,23.6901,23.9437,23.2484,23.3455,1170711.7918104,0
+DOX.US,D,20080414,000000,23.3871,23.5643,23.1038,23.3604,2204767.6881217,0
+DOX.US,D,20080415,000000,23.4584,23.5139,23.2672,23.4336,1447622.314948,0
+DOX.US,D,20080416,000000,23.6387,23.9971,23.3604,23.8268,2636040.9997992,0
+DOX.US,D,20080417,000000,23.8357,24.413,23.6901,23.9437,3208966.4265677,0
+DOX.US,D,20080418,000000,26.1621,28.0655,25.9253,27.4356,6146752.6344007,0
+DOX.US,D,20080421,000000,27.1881,27.4079,26.5869,26.8107,2071094.5801479,0
+DOX.US,D,20080422,000000,26.4859,26.681,25.9085,26.0036,2276678.716959,0
+DOX.US,D,20080423,000000,25.9491,26.776,25.9491,26.681,1311293.5769161,0
+DOX.US,D,20080424,000000,26.7572,27.3049,26.3047,27.1207,1016124.8398207,0
+DOX.US,D,20080425,000000,27.0246,27.1207,26.4027,26.7572,1194136.8723108,0
+DOX.US,D,20080428,000000,26.8929,26.9949,26.7414,26.9523,1171475.1592339,0
+DOX.US,D,20080429,000000,26.8434,27.2425,26.7146,27.1455,1082655.9458637,0
+DOX.US,D,20080430,000000,27.1969,27.3287,26.469,26.6562,1393448.4715096,0
+DOX.US,D,20080501,000000,26.6048,27.4832,26.4027,27.3515,2034824.5300779,0
+DOX.US,D,20080502,000000,27.6109,27.7179,26.7334,27.0692,1186203.3037306,0
+DOX.US,D,20080505,000000,26.9603,27.1969,26.8761,26.9603,774428.17320155,0
+DOX.US,D,20080506,000000,26.8434,27.5129,26.8266,27.4633,952246.33459995,0
+DOX.US,D,20080507,000000,27.3593,27.4633,26.786,26.9603,937370.76729394,0
+DOX.US,D,20080508,000000,26.9018,27.2336,26.9018,27.1277,769463.25571285,0
+DOX.US,D,20080509,000000,27.0147,27.2703,26.7146,26.9018,494457.11215301,0
+DOX.US,D,20080512,000000,26.8513,27.1613,26.5473,27.0861,930874.06623185,0
+DOX.US,D,20080513,000000,26.985,27.3347,26.8176,27.091,603457.09447368,0
+DOX.US,D,20080514,000000,27.2703,27.6644,27.1277,27.3049,885583.96167198,0
+DOX.US,D,20080515,000000,27.3911,27.601,26.9761,27.4911,868767.66395856,0
+DOX.US,D,20080516,000000,27.5654,27.5654,26.6384,26.9682,1611641.2974973,0
+DOX.US,D,20080519,000000,27.091,27.2979,26.9246,27.1137,692599.42633006,0
+DOX.US,D,20080520,000000,27.1881,27.4079,26.5126,26.9523,960214.23451928,0
+DOX.US,D,20080521,000000,27.1613,27.2425,26.6048,26.671,526442.81304577,0
+DOX.US,D,20080522,000000,26.776,27.1703,26.6464,26.671,763567.35308594,0
+DOX.US,D,20080523,000000,26.7236,26.7503,26.268,26.4116,427983.5615904,0
+DOX.US,D,20080527,000000,26.2423,26.5532,26.2056,26.3849,954025.50576429,0
+DOX.US,D,20080528,000000,26.5126,26.5473,26.1363,26.3294,790043.88378988,0
+DOX.US,D,20080529,000000,26.5612,27.1455,26.4215,27.0593,1165037.0233974,0
+DOX.US,D,20080530,000000,27.1069,27.5376,26.7929,27.4455,1262767.2387684,0
+DOX.US,D,20080602,000000,27.2059,27.4079,26.8107,26.9603,1214969.9367051,0
+DOX.US,D,20080603,000000,27.0989,27.6109,27.0147,27.2257,1305363.3429501,0
+DOX.US,D,20080604,000000,27.7942,28.4289,27.6317,27.913,1599284.0348927,0
+DOX.US,D,20080605,000000,28.2437,28.2853,27.9784,28.2853,1549639.908732,0
+DOX.US,D,20080606,000000,28.2249,28.2249,27.5921,27.7584,1054520.4036824,0
+DOX.US,D,20080609,000000,27.8556,27.8634,27.1791,27.5654,1115080.8859486,0
+DOX.US,D,20080610,000000,27.1703,27.4168,26.6899,26.7236,1515173.2637128,0
+DOX.US,D,20080611,000000,26.8335,27.0692,26.6106,26.6106,745895.80112949,0
+DOX.US,D,20080612,000000,26.786,27.2525,26.786,26.8682,733159.88404895,0
+DOX.US,D,20080613,000000,27.0405,27.2801,26.9761,27.0989,967303.6560544,0
+DOX.US,D,20080616,000000,26.8434,27.3049,26.8434,27.1524,902882.91762408,0
+DOX.US,D,20080617,000000,27.2703,27.6317,26.9345,27.0761,695759.92902269,0
+DOX.US,D,20080618,000000,26.776,27.1524,26.5206,26.6294,995805.73576839,0
+DOX.US,D,20080619,000000,26.5958,26.786,26.2601,26.4215,1370745.3588767,0
+DOX.US,D,20080620,000000,26.2155,26.8513,25.648,25.8828,1252979.7778739,0
+DOX.US,D,20080623,000000,25.9412,26.2967,25.7372,25.8333,677106.90466457,0
+DOX.US,D,20080624,000000,25.7045,25.8154,25.4094,25.5411,726494.5555269,0
+DOX.US,D,20080625,000000,25.5332,26.1819,25.5074,25.7302,1008973.8238242,0
+DOX.US,D,20080626,000000,25.4896,25.5678,24.831,24.9795,879952.6123056,0
+DOX.US,D,20080627,000000,24.9389,25.3322,24.831,24.9795,1664419.6729736,0
+DOX.US,D,20080630,000000,25.6392,25.6392,24.7339,24.9885,953135.92018212,0
+DOX.US,D,20080701,000000,24.8063,25.4232,24.3734,25.2856,1974277.1745002,0
+DOX.US,D,20080702,000000,25.3926,25.443,24.5943,24.6656,935695.59989233,0
+DOX.US,D,20080703,000000,24.7696,24.8825,23.7862,23.8961,1632578.3656544,0
+DOX.US,D,20080707,000000,24.2418,24.6131,24.0407,24.2784,2398013.7474883,0
+DOX.US,D,20080708,000000,24.2328,25.1024,24.2328,25.0499,1235059.8285813,0
+DOX.US,D,20080709,000000,25.2955,25.6392,25.0419,25.1717,1608428.2880507,0
+DOX.US,D,20080710,000000,25.1945,25.4232,24.9885,25.3054,1052753.3494612,0
+DOX.US,D,20080711,000000,24.9053,25.5074,24.7082,25.0419,1162282.438303,0
+DOX.US,D,20080714,000000,25.0063,25.0063,24.1665,24.3398,1993385.5939748,0
+DOX.US,D,20080715,000000,24.2012,24.5131,23.7248,24.3972,2240629.8011029,0
+DOX.US,D,20080716,000000,24.4527,25.0331,24.2596,24.9301,815200.67742698,0
+DOX.US,D,20080717,000000,24.9885,25.3836,24.8231,25.0598,1588621.1248499,0
+DOX.US,D,20080718,000000,25.0419,25.1024,24.6419,24.831,733413.33011152,0
+DOX.US,D,20080721,000000,24.9885,25.4728,24.7161,25.3054,1039769.0350445,0
+DOX.US,D,20080722,000000,25.0766,25.3322,24.8063,24.8489,1461113.5214899,0
+DOX.US,D,20080723,000000,24.8151,25.35,24.4458,24.4616,3032478.0996889,0
+DOX.US,D,20080724,000000,26.3294,26.6464,25.4986,25.8154,5546997.266084,0
+DOX.US,D,20080725,000000,25.8055,26.1719,25.4728,25.4728,1970038.2638601,0
+DOX.US,D,20080728,000000,25.5936,26.0205,25.0766,25.3747,1465646.2680034,0
+DOX.US,D,20080729,000000,25.5164,25.9333,25.3232,25.7887,1272368.9065334,0
+DOX.US,D,20080730,000000,25.9581,26.5473,25.8917,26.0115,1588881.6391293,0
+DOX.US,D,20080731,000000,25.8659,26.5037,25.76,25.8333,1249513.3223648,0
+DOX.US,D,20080801,000000,25.9174,25.9769,25.1786,25.3588,1990018.093502,0
+DOX.US,D,20080804,000000,25.2281,25.3054,24.9301,25.0331,2303742.9194097,0
+DOX.US,D,20080805,000000,24.9737,25.7966,24.9737,25.6708,1796451.944885,0
+DOX.US,D,20080806,000000,25.6708,26.1095,25.3926,25.9957,840053.53773804,0
+DOX.US,D,20080807,000000,25.9085,26.1462,25.551,25.9085,1268156.2492702,0
+DOX.US,D,20080808,000000,25.9006,26.3195,25.648,26.2512,882431.53694151,0
+DOX.US,D,20080811,000000,26.1907,26.3393,25.6708,25.9491,1256134.222095,0
+DOX.US,D,20080812,000000,25.858,25.9085,25.4896,25.7788,1140555.7493455,0
+DOX.US,D,20080813,000000,25.7372,25.8154,25.4816,25.5866,1266292.2595033,0
+DOX.US,D,20080814,000000,25.5768,25.5768,25.1559,25.4332,1283735.6090288,0
+DOX.US,D,20080815,000000,25.4816,25.7372,25.1717,25.6966,2549516.9374258,0
+DOX.US,D,20080818,000000,25.7887,25.9867,25.4579,25.6708,988025.64846913,0
+DOX.US,D,20080819,000000,25.4896,25.648,25.35,25.56,1476086.0243417,0
+DOX.US,D,20080820,000000,25.2767,25.7045,25.2509,25.4986,867243.95834732,0
+DOX.US,D,20080821,000000,25.4014,25.8501,25.35,25.3926,912640.08616046,0
+DOX.US,D,20080822,000000,25.551,25.648,25.3836,25.4816,523300.48576799,0
+DOX.US,D,20080825,000000,25.4816,25.4816,25.1024,25.2371,531599.58213563,0
+DOX.US,D,20080826,000000,25.1559,25.3133,24.9221,25.1192,817621.03683727,0
+DOX.US,D,20080827,000000,25.0419,25.648,25.0419,25.4579,1133612.7408744,0
+DOX.US,D,20080828,000000,25.3836,25.6392,25.137,25.5074,958065.4965864,0
+DOX.US,D,20080829,000000,25.4014,25.858,25.2281,25.648,1105718.5278124,0
+DOX.US,D,20080902,000000,25.9085,26.2423,25.4728,25.648,1431291.704709,0
+DOX.US,D,20080903,000000,25.5866,25.7966,24.9795,25.3054,1689553.2424695,0
+DOX.US,D,20080904,000000,25.1281,25.4638,24.6904,24.9549,1572614.6428423,0
+DOX.US,D,20080905,000000,24.8489,25.0499,24.7607,24.8915,1678271.3585767,0
+DOX.US,D,20080908,000000,25.2767,25.4816,24.8151,24.9795,1897259.8638365,0
+DOX.US,D,20080909,000000,24.9885,25.0845,24.0823,24.3734,2482647.5667177,0
+DOX.US,D,20080910,000000,24.3299,24.8151,24.2695,24.42,1348087.6847809,0
+DOX.US,D,20080911,000000,24.1754,24.5131,23.7763,24.4972,1833838.7732227,0
+DOX.US,D,20080912,000000,24.2328,24.4706,23.5139,23.8021,3125776.5430734,0
+DOX.US,D,20080915,000000,22.98,23.8713,22.7671,23.19,1925360.0649333,0
+DOX.US,D,20080916,000000,22.8563,22.98,21.8065,22.6631,2628936.432085,0
+DOX.US,D,20080917,000000,22.3403,23.0028,21.3203,21.4925,3099506.0004044,0
+DOX.US,D,20080918,000000,21.6767,23.0028,21.5025,22.4681,3240059.5126426,0
+DOX.US,D,20080919,000000,24.1665,24.6369,23.5139,23.7862,4823920.6982933,0
+DOX.US,D,20080922,000000,23.4861,24.1001,22.9355,23.0444,1783987.6492818,0
+DOX.US,D,20080923,000000,23.0118,23.4108,22.2987,22.4057,1866357.6196177,0
+DOX.US,D,20080924,000000,22.3502,22.5542,22.2036,22.4145,2010578.5266736,0
+DOX.US,D,20080925,000000,22.5305,22.9266,22.2888,22.6117,2240652.0154989,0
+DOX.US,D,20080926,000000,22.3641,22.6364,22.2739,22.6117,1318048.7727671,0
+DOX.US,D,20080929,000000,22.3403,22.3809,20.942,21.4321,3026457.9983939,0
+DOX.US,D,20080930,000000,21.6936,23.4178,21.6767,23.2584,2799617.7139207,0
+DOX.US,D,20081001,000000,23.1038,23.5406,22.8255,23.2226,1888399.3490992,0
+DOX.US,D,20081002,000000,22.9949,23.4584,22.0105,22.0868,2320357.2680693,0
+DOX.US,D,20081003,000000,22.3155,23.3782,22.3066,23.1038,2688715.3715128,0
+DOX.US,D,20081006,000000,22.6205,23.0206,22.2036,22.6899,4556809.7529934,0
+DOX.US,D,20081007,000000,22.7909,23.1038,22.3997,22.6117,5570248.6703981,0
+DOX.US,D,20081008,000000,22.1116,22.6631,21.0004,21.5074,4677696.4566233,0
+DOX.US,D,20081009,000000,21.7233,22.1204,20.8984,21.2559,4242857.7344002,0
+DOX.US,D,20081010,000000,20.5468,21.0628,18.4354,20.7607,4109037.2036171,0
+DOX.US,D,20081013,000000,21.4223,22.0788,21.238,22.0788,2719829.6622382,0
+DOX.US,D,20081014,000000,22.1868,22.6017,20.6963,21.238,2087993.6769734,0
+DOX.US,D,20081015,000000,21.2559,21.2559,19.9704,19.9783,1891453.8285385,0
+DOX.US,D,20081016,000000,19.9862,20.3705,18.9077,20.0922,3484247.2208408,0
+DOX.US,D,20081017,000000,19.1721,20.9152,19.1721,20.5052,1978515.0753951,0
+DOX.US,D,20081020,000000,20.4379,21.3549,20.4379,21.2697,1133703.6179486,0
+DOX.US,D,20081021,000000,21.134,21.3123,20.1724,20.1793,1394743.97469,0
+DOX.US,D,20081022,000000,19.8456,20.1011,19.0117,19.4841,1410321.3149581,0
+DOX.US,D,20081023,000000,19.5455,19.6228,18.6671,18.984,2586133.3301232,0
+DOX.US,D,20081024,000000,18.1115,18.784,17.5322,17.8381,3103922.6262119,0
+DOX.US,D,20081027,000000,17.9233,17.9233,17.0716,17.135,2380827.8830064,0
+DOX.US,D,20081028,000000,17.754,17.754,16.4685,17.7005,3664942.1465112,0
+DOX.US,D,20081029,000000,17.6015,18.1521,16.9043,17.9233,3378585.4563801,0
+DOX.US,D,20081030,000000,18.262,18.7919,17.7193,18.5968,2796829.8072323,0
+DOX.US,D,20081031,000000,18.5354,19.1633,18.1947,19.1633,2135533.493993,0
+DOX.US,D,20081103,000000,19.1087,20.0288,18.8582,19.5881,2334079.7062778,0
+DOX.US,D,20081104,000000,19.902,20.4616,19.3475,20.4379,2575730.9343599,0
+DOX.US,D,20081105,000000,20.2595,20.8984,19.8456,20.0734,3022735.0675863,0
+DOX.US,D,20081106,000000,16.003,17.1449,15.4247,16.424,9591369.3729156,0
+DOX.US,D,20081107,000000,16.424,17.135,16.424,16.9379,2808966.9453683,0
+DOX.US,D,20081110,000000,16.9043,17.3984,16.01,16.2388,1494238.2150463,0
+DOX.US,D,20081111,000000,15.9783,16.003,15.4158,15.496,2300264.3469572,0
+DOX.US,D,20081112,000000,15.3346,15.8089,14.9998,15.0464,3445380.1059383,0
+DOX.US,D,20081113,000000,14.9434,16.1744,14.7305,16.01,4775605.3969069,0
+DOX.US,D,20081114,000000,15.7575,16.3368,15.3346,15.5781,2232821.4409362,0
+DOX.US,D,20081117,000000,15.1702,15.801,15.1702,15.5019,2229034.8961767,0
+DOX.US,D,20081118,000000,15.3346,15.9268,15.2652,15.6555,3465263.0000345,0
+DOX.US,D,20081119,000000,15.4435,15.5564,15.0533,15.2197,3374127.4310166,0
+DOX.US,D,20081120,000000,15.0276,15.4158,14.2283,14.2541,3070249.6409743,0
+DOX.US,D,20081121,000000,14.2967,15.0632,13.75,15.0533,2689165.7179029,0
+DOX.US,D,20081124,000000,15.0632,16.3368,15.0632,16.2388,1938424.1492265,0
+DOX.US,D,20081125,000000,16.1436,16.7161,15.291,15.3663,1568517.0965399,0
+DOX.US,D,20081126,000000,14.9998,15.8693,14.9087,15.8693,1768915.1816483,0
+DOX.US,D,20081128,000000,15.6613,15.9614,15.5168,15.9614,627516.29500314,0
+DOX.US,D,20081201,000000,15.4504,15.6307,14.3551,14.3551,1333123.2598912,0
+DOX.US,D,20081202,000000,14.6512,14.7225,14.2808,14.5017,1423313.707337,0
+DOX.US,D,20081203,000000,14.0838,14.8315,13.9302,14.7651,1027947.9471779,0
+DOX.US,D,20081204,000000,14.3887,14.3967,13.3599,13.5727,2124864.5254786,0
+DOX.US,D,20081205,000000,13.5896,14.3719,13.2677,14.3631,1642033.6203553,0
+DOX.US,D,20081208,000000,14.6701,15.4504,14.5601,15.2385,1489399.5157163,0
+DOX.US,D,20081209,000000,14.9276,15.6555,14.7651,15.1206,1173880.3724652,0
+DOX.US,D,20081210,000000,15.4158,15.6129,15.1286,15.39,1173638.0336005,0
+DOX.US,D,20081211,000000,15.2385,15.7159,14.8463,15.0176,1019599.3732921,0
+DOX.US,D,20081212,000000,14.6701,15.0712,14.3551,15.0712,1062272.2181141,0
+DOX.US,D,20081215,000000,14.982,15.291,14.7047,15.0464,1075988.5978511,0
+DOX.US,D,20081216,000000,15.3524,15.5267,14.8315,15.5168,1568393.9076171,0
+DOX.US,D,20081217,000000,15.291,15.3524,14.975,15.1969,1273209.0145973,0
+DOX.US,D,20081218,000000,15.2048,15.7663,15.1384,15.5019,2234541.0371297,0
+DOX.US,D,20081219,000000,15.6555,15.9941,15.5781,15.8426,1533522.3547449,0
+DOX.US,D,20081222,000000,15.8426,16.003,15.496,15.8515,1036195.5465368,0
+DOX.US,D,20081223,000000,16.0803,16.0882,15.5564,15.7575,807361.01515683,0
+DOX.US,D,20081224,000000,15.6307,15.8426,15.496,15.5564,431306.63327136,0
+DOX.US,D,20081226,000000,15.7059,16.0288,15.6881,15.9941,334125.71932681,0
+DOX.US,D,20081229,000000,15.8941,16.2674,15.4781,15.5267,1329502.3133558,0
+DOX.US,D,20081230,000000,15.4603,15.6881,15.3593,15.5465,1209870.7230956,0
+DOX.US,D,20081231,000000,15.4059,15.6613,15.291,15.5366,2533762.8917357,0
+DOX.US,D,20090102,000000,15.6395,16.725,15.5465,16.6745,1197627.5617065,0
+DOX.US,D,20090105,000000,16.6815,17.4965,16.624,17.4568,2425525.2670933,0
+DOX.US,D,20090106,000000,17.7005,18.3977,17.5688,18.2303,2324636.5685202,0
+DOX.US,D,20090107,000000,17.8807,18.0175,17.4638,17.6847,1037499.1276794,0
+DOX.US,D,20090108,000000,17.6015,17.9135,17.4222,17.7282,888472.84288719,0
+DOX.US,D,20090109,000000,17.8075,18.0175,17.2261,17.3014,1447958.5601225,0
+DOX.US,D,20090112,000000,16.6913,16.7676,16.4091,16.6577,2097218.7097528,0
+DOX.US,D,20090113,000000,16.5052,16.7429,16.2922,16.6913,1390410.1479945,0
+DOX.US,D,20090114,000000,16.4507,16.8627,16.309,16.7339,1936466.2531494,0
+DOX.US,D,20090115,000000,16.6993,16.8775,16.222,16.4962,1805290.2452263,0
+DOX.US,D,20090116,000000,16.9538,16.9538,16.0288,16.3278,2056956.1268885,0
+DOX.US,D,20090120,000000,16.1744,16.222,15.4158,15.6971,2245006.0370997,0
+DOX.US,D,20090121,000000,15.7575,15.9941,14.9176,15.8248,3300900.7040935,0
+DOX.US,D,20090122,000000,13.3945,14.2105,12.4101,14.0412,10640039.312508,0
+DOX.US,D,20090123,000000,14.051,14.6353,13.643,14.4739,4293434.8651897,0
+DOX.US,D,20090126,000000,14.6265,15.2821,14.3967,14.7394,2443418.9630089,0
+DOX.US,D,20090127,000000,14.6948,15.078,14.6353,14.9909,1728042.7126413,0
+DOX.US,D,20090128,000000,15.1118,15.291,14.6601,14.8315,2159245.3421499,0
+DOX.US,D,20090129,000000,14.7473,14.7968,14.1283,14.2808,2666509.0535523,0
+DOX.US,D,20090130,000000,14.4145,14.5433,14.1283,14.3719,2231973.25491,0
+DOX.US,D,20090202,000000,14.051,14.6512,14.051,14.4917,1915772.5336023,0
+DOX.US,D,20090203,000000,14.7047,15.078,14.4393,14.8463,1911711.3381294,0
+DOX.US,D,20090204,000000,14.8463,15.1969,14.8463,15.0176,1390748.4126597,0
+DOX.US,D,20090205,000000,14.8463,15.4703,14.7394,15.3256,1676138.7765681,0
+DOX.US,D,20090206,000000,15.4504,16.0199,15.3177,15.8693,2539706.2523902,0
+DOX.US,D,20090209,000000,15.8693,16.0803,15.7743,15.9852,1465306.9935929,0
+DOX.US,D,20090210,000000,15.9535,16.01,15.5623,15.6613,2190736.2678607,0
+DOX.US,D,20090211,000000,15.6881,16.0803,15.4059,15.7921,1492936.6533942,0
+DOX.US,D,20090212,000000,15.7159,16.1744,15.4435,16.1744,1619383.0144764,0
+DOX.US,D,20090213,000000,16.0634,16.3824,15.8337,16.0367,1502279.8263702,0
+DOX.US,D,20090217,000000,14.78,15.7059,14.7572,15.2652,1754266.807028,0
+DOX.US,D,20090218,000000,15.39,15.6971,15.2385,15.5168,1943670.7856452,0
+DOX.US,D,20090219,000000,15.5781,15.6555,15.2048,15.2732,909712.83462502,0
+DOX.US,D,20090220,000000,15.1702,15.3979,14.8642,15.1286,1337516.6615575,0
+DOX.US,D,20090223,000000,15.1622,15.291,14.2283,14.3234,1507106.4087571,0
+DOX.US,D,20090224,000000,14.5681,14.6869,14.2283,14.6512,2071378.3185685,0
+DOX.US,D,20090225,000000,14.5928,15.0533,14.3799,14.772,1501008.5570764,0
+DOX.US,D,20090226,000000,15.094,15.094,14.2907,14.3799,1490455.7092678,0
+DOX.US,D,20090227,000000,14.1026,14.5433,14.1026,14.2283,1668926.1661102,0
+DOX.US,D,20090302,000000,14.0174,14.2541,13.8738,13.9828,1734749.4407194,0
+DOX.US,D,20090303,000000,14.2105,14.2105,13.5628,13.7658,1643757.2555298,0
+DOX.US,D,20090304,000000,14.0174,14.3719,13.9054,14.1758,1367039.5937386,0
+DOX.US,D,20090305,000000,13.7836,14.1937,13.75,13.7836,1390597.9606146,0
+DOX.US,D,20090306,000000,14.0234,14.1026,13.4509,13.757,1073568.2384408,0
+DOX.US,D,20090309,000000,13.441,14.0174,13.3351,13.4509,1419804.8425264,0
+DOX.US,D,20090310,000000,13.5797,14.2808,13.5727,14.2729,1814060.8926347,0
+DOX.US,D,20090311,000000,14.5681,14.5681,13.8738,14.263,2334898.6096911,0
+DOX.US,D,20090312,000000,14.2194,14.6512,14.065,14.6265,1112113.2446023,0
+DOX.US,D,20090313,000000,14.4482,14.772,14.4393,14.7136,785448.53306971,0
+DOX.US,D,20090316,000000,14.78,14.9176,14.3967,14.4145,1342534.0858002,0
+DOX.US,D,20090317,000000,14.3313,14.7305,14.3056,14.7225,1353474.6757921,0
+DOX.US,D,20090318,000000,14.6601,15.3177,14.3719,15.2474,2424663.9543786,0
+DOX.US,D,20090319,000000,15.2197,15.3593,14.6601,14.7572,1551944.1474364,0
+DOX.US,D,20090320,000000,14.7305,14.8642,14.2729,14.4571,1391716.7583729,0
+DOX.US,D,20090323,000000,14.6512,15.179,14.6512,15.1702,1376113.1647278,0
+DOX.US,D,20090324,000000,14.9582,14.9909,14.6165,14.7651,1498743.6984375,0
+DOX.US,D,20090325,000000,14.5433,15.3256,14.5363,14.982,1314958.9522434,0
+DOX.US,D,20090326,000000,15.179,15.9704,15.179,15.9535,2932544.6201405,0
+DOX.US,D,20090327,000000,15.8089,15.8089,15.2999,15.3435,1351077.540523,0
+DOX.US,D,20090330,000000,15.2128,15.4603,14.9909,15.4247,1373716.0294586,0
+DOX.US,D,20090331,000000,15.4247,15.9179,15.4059,15.7317,1539802.9703194,0
+DOX.US,D,20090401,000000,15.5019,16.1248,15.4158,15.8941,2078760.5662318,0
+DOX.US,D,20090402,000000,16.1436,16.6913,16.0199,16.2308,1676774.9160877,0
+DOX.US,D,20090403,000000,16.309,16.4091,16.0634,16.2922,1390739.3249523,0
+DOX.US,D,20090406,000000,16.1576,16.2674,15.8248,15.9704,1783421.1821858,0
+DOX.US,D,20090407,000000,15.7822,15.902,15.4603,15.7159,1391823.7913714,0
+DOX.US,D,20090408,000000,15.7317,16.1576,15.7317,16.0634,1274907.4061401,0
+DOX.US,D,20090409,000000,16.2834,17.0399,16.1814,16.9706,2895878.749925,0
+DOX.US,D,20090413,000000,16.931,16.9805,16.1576,16.5755,2040057.0300629,0
+DOX.US,D,20090414,000000,16.4022,16.6409,16.309,16.3467,1867943.9294356,0
+DOX.US,D,20090415,000000,16.2486,16.309,15.6971,15.9941,1856278.3423404,0
+DOX.US,D,20090416,000000,16.003,16.3902,15.902,16.3002,2145879.3440214,0
+DOX.US,D,20090417,000000,16.3734,16.5824,16.0803,16.524,1439680.6684056,0
+DOX.US,D,20090420,000000,16.3824,16.5755,16.0536,16.4596,1869990.6830962,0
+DOX.US,D,20090421,000000,16.319,16.5913,16.1892,16.524,1632084.6002178,0
+DOX.US,D,20090422,000000,16.4962,16.9459,16.3546,16.4507,2151112.8537517,0
+DOX.US,D,20090423,000000,16.5576,17.7005,16.5408,17.3916,3705973.1455255,0
+DOX.US,D,20090424,000000,17.4568,18.1035,17.346,18.0175,1580871.3299087,0
+DOX.US,D,20090427,000000,17.7777,17.9391,17.3648,17.6015,1560198.8150121,0
+DOX.US,D,20090428,000000,17.2776,17.6015,17.0815,17.3984,1955741.2805934,0
+DOX.US,D,20090429,000000,17.4728,17.9481,17.346,17.6351,1751765.6679961,0
+DOX.US,D,20090430,000000,17.9649,18.0501,17.6579,17.7777,1715441.0916815,0
+DOX.US,D,20090501,000000,17.6668,17.9917,17.5688,17.9917,1319672.44316,0
+DOX.US,D,20090504,000000,18.1343,18.368,18.0175,18.3512,1464349.7550776,0
+DOX.US,D,20090505,000000,18.3314,18.3977,17.9739,18.2799,1253082.7718915,0
+DOX.US,D,20090506,000000,18.374,18.473,18.059,18.4066,2110292.8914986,0
+DOX.US,D,20090507,000000,18.4354,18.4354,17.6757,17.8154,1881127.1636704,0
+DOX.US,D,20090508,000000,17.8243,18.1035,17.3836,17.5876,2058194.0745885,0
+DOX.US,D,20090511,000000,17.551,17.7877,17.2924,17.5876,2310634.430872,0
+DOX.US,D,20090512,000000,17.7193,17.7975,17.2172,17.4806,1379087.8742908,0
+DOX.US,D,20090513,000000,17.1766,17.3984,17.0083,17.1162,986191.95106024,0
+DOX.US,D,20090514,000000,17.0647,17.3916,17.0647,17.3192,1159936.8000427,0
+DOX.US,D,20090515,000000,17.235,17.5322,17.2024,17.447,1585647.425032,0
+DOX.US,D,20090518,000000,17.5134,18.1035,17.5134,18.1035,1496657.5647113,0
+DOX.US,D,20090519,000000,18.161,18.4572,17.9917,18.3314,1391544.0919318,0
+DOX.US,D,20090520,000000,18.3512,18.8008,18.3512,18.4254,1694219.2753586,0
+DOX.US,D,20090521,000000,18.1868,18.4502,17.9391,18.1185,1738575.3655444,0
+DOX.US,D,20090522,000000,18.1947,18.2303,17.8897,17.9649,1626567.3520668,0
+DOX.US,D,20090526,000000,17.7877,18.5512,17.7877,18.473,1255059.8531285,0
+DOX.US,D,20090527,000000,18.5176,18.5432,18.0689,18.1115,1726601.8061421,0
+DOX.US,D,20090528,000000,18.2957,18.3244,17.9323,18.2799,1013152.1497482,0
+DOX.US,D,20090529,000000,18.2303,18.3818,18.1185,18.3818,949802.75104846,0
+DOX.US,D,20090601,000000,18.4502,19.1009,18.4502,19.0711,1876041.0767494,0
+DOX.US,D,20090602,000000,18.984,19.1553,18.5512,18.6404,1980623.4235172,0
+DOX.US,D,20090603,000000,18.6404,18.8414,18.161,18.2957,1655723.7467152,0
+DOX.US,D,20090604,000000,18.5086,18.6216,18.2957,18.5176,1216367.4241576,0
+DOX.US,D,20090605,000000,18.8097,18.9077,18.5512,18.7919,1719304.3770815,0
+DOX.US,D,20090608,000000,18.7562,18.7562,18.1035,18.473,1383930.612602,0
+DOX.US,D,20090609,000000,18.5612,18.5968,18.2868,18.4442,1333628.1325258,0
+DOX.US,D,20090610,000000,18.5968,18.6146,18.059,18.3412,1221626.1775198,0
+DOX.US,D,20090611,000000,18.3412,18.6146,18.3145,18.3898,912048.3754327,0
+DOX.US,D,20090612,000000,18.1868,18.6602,18.1868,18.569,1111502.3487145,0
+DOX.US,D,20090615,000000,18.3601,18.4442,17.9917,18.1035,949054.52980397,0
+DOX.US,D,20090616,000000,18.2799,18.2957,17.7193,17.7282,956637.71677574,0
+DOX.US,D,20090617,000000,17.7619,17.7975,17.551,17.5688,1393391.9257745,0
+DOX.US,D,20090618,000000,17.5688,17.6094,17.3746,17.4638,640261.2997911,0
+DOX.US,D,20090619,000000,17.651,17.9481,17.5034,17.5232,1407102.2470399,0
+DOX.US,D,20090622,000000,17.3014,17.7708,17.2261,17.2519,1218677.7213337,0
+DOX.US,D,20090623,000000,17.3094,17.3916,17.0489,17.0905,1024341.1370762,0
+DOX.US,D,20090624,000000,17.1162,17.4568,17.1162,17.4568,881685.33518757,0
+DOX.US,D,20090625,000000,17.3192,17.9065,17.2846,17.854,1085048.0324064,0
+DOX.US,D,20090626,000000,17.7975,17.9551,17.7877,17.8154,1701245.0829417,0
+DOX.US,D,20090629,000000,17.8807,18.2719,17.7877,18.161,990836.7792986,0
+DOX.US,D,20090630,000000,18.1868,18.262,17.9917,18.2214,1234724.5931519,0
+DOX.US,D,20090701,000000,18.2442,18.4442,18.1432,18.1868,761599.35955624,0
+DOX.US,D,20090702,000000,17.9233,17.9233,17.5955,17.5955,1848332.656817,0
+DOX.US,D,20090706,000000,17.4728,17.4886,17.1093,17.2846,2052107.3301056,0
+DOX.US,D,20090707,000000,17.2172,17.3648,16.8875,16.9379,1496974.6247259,0
+DOX.US,D,20090708,000000,17.03,17.3746,16.9805,17.3648,2444187.3791588,0
+DOX.US,D,20090709,000000,18.1115,18.1769,17.8461,17.9739,1116361.2429498,0
+DOX.US,D,20090710,000000,17.8381,18.2442,17.8381,18.1343,947267.28067747,0
+DOX.US,D,20090713,000000,18.0947,18.4354,17.9649,18.4156,1169349.6454422,0
+DOX.US,D,20090714,000000,18.473,18.5264,18.262,18.5264,612564.99680195,0
+DOX.US,D,20090715,000000,18.7919,19.0851,18.6552,18.984,844207.62977557,0
+DOX.US,D,20090716,000000,18.8166,19.4287,18.8166,19.4009,685392.87434371,0
+DOX.US,D,20090717,000000,19.3157,19.6376,19.2237,19.6376,877343.43052996,0
+DOX.US,D,20090720,000000,19.7842,20.0031,19.6307,19.9783,1172630.3078219,0
+DOX.US,D,20090721,000000,20.0823,20.1507,19.2514,19.493,2422279.945798,0
+DOX.US,D,20090722,000000,19.5287,19.597,19.29,19.5881,2132655.7199758,0
+DOX.US,D,20090723,000000,20.2853,20.4616,20.0922,20.1179,2735889.660745,0
+DOX.US,D,20090724,000000,20.0922,20.3091,20.0655,20.2517,1987705.7768355,0
+DOX.US,D,20090727,000000,20.3091,20.3893,20.0655,20.1981,745389.91874962,0
+DOX.US,D,20090728,000000,20.0565,20.3517,20.0031,20.3259,861468.21540744,0
+DOX.US,D,20090729,000000,20.0922,20.4567,20.0922,20.3605,668385.73477441,0
+DOX.US,D,20090730,000000,20.4567,20.6864,20.0288,20.0922,2227315.2999832,0
+DOX.US,D,20090731,000000,20.0565,20.4616,19.9526,20.3161,1596080.1131535,0
+DOX.US,D,20090803,000000,20.5894,20.8608,20.4467,20.8608,1716285.2387266,0
+DOX.US,D,20090804,000000,20.7924,21.1251,20.728,20.8608,1323724.5509253,0
+DOX.US,D,20090805,000000,20.8984,20.942,20.4299,20.6072,657429.99860348,0
+DOX.US,D,20090806,000000,20.7607,20.7607,20.2764,20.4467,518616.27746413,0
+DOX.US,D,20090807,000000,20.5547,20.721,20.4467,20.6597,506905.25183184,0
+DOX.US,D,20090810,000000,20.721,20.728,20.2764,20.3427,911953.45937739,0
+DOX.US,D,20090811,000000,20.3427,20.3427,20.0922,20.2339,876667.91094486,0
+DOX.US,D,20090812,000000,20.4051,20.8786,20.2339,20.7834,877563.55499864,0
+DOX.US,D,20090813,000000,20.9152,20.9152,20.3161,20.8428,667177.06968717,0
+DOX.US,D,20090814,000000,20.8182,20.8182,20.3161,20.4567,311856.79715965,0
+DOX.US,D,20090817,000000,20.1357,20.2417,19.9615,20.0288,1256717.8548606,0
+DOX.US,D,20090818,000000,20.1179,20.1507,19.8456,19.9783,601768.80038356,0
+DOX.US,D,20090819,000000,19.809,20.4051,19.7308,20.4051,508462.27903696,0
+DOX.US,D,20090820,000000,20.4616,20.5993,20.4051,20.5993,485874.27736473,0
+DOX.US,D,20090821,000000,20.7042,20.8428,20.4467,20.8182,346412.29976254,0
+DOX.US,D,20090824,000000,20.924,21.032,20.7607,20.933,1333439.3101604,0
+DOX.US,D,20090825,000000,21.0905,21.0905,20.7448,20.8182,1194355.9870342,0
+DOX.US,D,20090826,000000,20.834,20.8786,20.6686,20.7766,507845.32467746,0
+DOX.US,D,20090827,000000,20.7448,20.9498,20.422,20.8984,1205993.3012619,0
+DOX.US,D,20090828,000000,21.032,21.1687,20.5289,20.6418,583399.51444609,0
+DOX.US,D,20090831,000000,20.4616,20.6963,20.2517,20.6597,674245.28657163,0
+DOX.US,D,20090901,000000,20.5389,20.8884,20.4051,20.5993,725554.48268126,0
+DOX.US,D,20090902,000000,20.4051,20.5468,20.0189,20.3705,968307.34285199,0
+DOX.US,D,20090903,000000,20.4141,20.6686,20.3705,20.6686,695222.74453947,0
+DOX.US,D,20090904,000000,20.728,21.2885,20.6785,21.1598,1221574.680511,0
+DOX.US,D,20090908,000000,21.2311,21.5253,21.2212,21.4925,1382389.7413212,0
+DOX.US,D,20090909,000000,21.4133,22.06,21.3777,21.9164,1900652.6079411,0
+DOX.US,D,20090910,000000,21.9164,22.1462,21.8214,22.1462,920384.83237529,0
+DOX.US,D,20090911,000000,22.0412,22.2987,22.0322,22.1798,522391.7150257,0
+DOX.US,D,20090914,000000,21.966,22.1798,21.8124,21.9828,1068049.9805446,0
+DOX.US,D,20090915,000000,21.966,22.3997,21.9075,22.3641,831573.69696722,0
+DOX.US,D,20090916,000000,22.373,22.7751,22.1957,22.6285,1003463.6438901,0
+DOX.US,D,20090917,000000,22.5591,22.8255,22.5305,22.5929,493457.4643365,0
+DOX.US,D,20090918,000000,22.6453,22.8493,22.4443,22.6364,930164.21530759,0
+DOX.US,D,20090921,000000,22.5473,22.9533,22.4948,22.9266,753710.21976791,0
+DOX.US,D,20090922,000000,23.086,23.086,22.8255,22.9949,808924.10083357,0
+DOX.US,D,20090923,000000,23.0118,23.2752,22.8741,22.8909,1302055.4174481,0
+DOX.US,D,20090924,000000,22.9266,23.0791,22.6988,22.7751,1417954.9891933,0
+DOX.US,D,20090925,000000,22.6543,22.9622,22.3908,22.4245,753871.77901099,0
+DOX.US,D,20090928,000000,22.4145,22.9355,22.4145,22.7671,498615.24317162,0
+DOX.US,D,20090929,000000,22.7157,22.8493,22.5542,22.7157,580626.75393685,0
+DOX.US,D,20090930,000000,22.7245,22.9444,22.4443,22.8335,853024.72546631,0
+DOX.US,D,20091001,000000,22.8909,22.98,22.6017,22.7245,1064909.6727573,0
+DOX.US,D,20091002,000000,21.5747,22.2036,21.4687,21.6005,1651485.8458203,0
+DOX.US,D,20091005,000000,21.7233,22.0502,21.549,21.9926,1034492.1062676,0
+DOX.US,D,20091006,000000,22.2036,22.5037,22.0868,22.4769,779517.28935837,0
+DOX.US,D,20091007,000000,22.3581,22.7157,22.2809,22.6721,912627.96921723,0
+DOX.US,D,20091008,000000,22.7404,23.1138,22.6988,23.0365,1482600.9008187,0
+DOX.US,D,20091009,000000,22.9444,23.4861,22.783,22.882,2641833.9084086,0
+DOX.US,D,20091012,000000,22.8662,23.1138,22.4344,22.5929,1234915.4350078,0
+DOX.US,D,20091013,000000,22.5759,22.5759,21.864,21.9442,2207725.2320152,0
+DOX.US,D,20091014,000000,22.164,22.3581,21.8392,22.264,1326640.6952628,0
+DOX.US,D,20091015,000000,22.1462,22.7909,22.0788,22.783,1659522.408418,0
+DOX.US,D,20091016,000000,22.6453,22.9167,22.5305,22.8404,794615.0006236,0
+DOX.US,D,20091019,000000,22.2393,22.4859,22.0234,22.0788,2315560.9780405,0
+DOX.US,D,20091020,000000,22.0946,22.2304,21.8838,21.9738,954438.4915794,0
+DOX.US,D,20091021,000000,22.0322,22.069,21.6461,21.654,803463.39841768,0
+DOX.US,D,20091022,000000,21.5747,21.953,21.4925,21.9342,742844.35092594,0
+DOX.US,D,20091023,000000,21.9738,21.9828,21.3955,21.5025,837499.89195221,0
+DOX.US,D,20091026,000000,21.5747,21.6609,21.2212,21.4519,1154413.4934201,0
+DOX.US,D,20091027,000000,21.5669,21.5747,21.1598,21.2559,806137.20389055,0
+DOX.US,D,20091028,000000,21.1073,21.2945,21.032,21.1172,1322830.9263621,0
+DOX.US,D,20091029,000000,21.2212,21.8302,21.1172,21.7401,2108677.2990679,0
+DOX.US,D,20091030,000000,21.6857,21.9442,21.3697,21.4045,1659593.0905868,0
+DOX.US,D,20091102,000000,21.3619,21.4599,20.7359,20.942,2445964.5308326,0
+DOX.US,D,20091103,000000,20.7607,20.834,20.4715,20.721,2201414.3240827,0
+DOX.US,D,20091104,000000,20.7676,21.141,20.728,20.7834,1908684.1218124,0
+DOX.US,D,20091105,000000,22.9355,23.2672,22.4769,22.7157,5838013.9306324,0
+DOX.US,D,20091106,000000,22.5661,22.9355,22.373,22.6631,1576208.3262554,0
+DOX.US,D,20091109,000000,22.5215,22.6205,22.172,22.5839,2094244.0001898,0
+DOX.US,D,20091110,000000,22.6285,22.6285,22.1957,22.2987,1362677.4941756,0
+DOX.US,D,20091111,000000,22.5473,22.5591,22.0868,22.5473,1619572.846587,0
+DOX.US,D,20091112,000000,22.5661,22.9355,22.373,22.4145,1563157.3686509,0
+DOX.US,D,20091113,000000,22.4245,22.6631,22.1957,22.6285,1173680.4429019,0
+DOX.US,D,20091116,000000,22.6721,23.1216,22.4057,22.9712,1545328.2964325,0
+DOX.US,D,20091117,000000,22.8662,22.9949,22.783,22.9444,1095079.851656,0
+DOX.US,D,20091118,000000,22.783,22.9167,22.4245,22.7493,923639.24137796,0
+DOX.US,D,20091119,000000,22.4769,22.5542,22.1274,22.4859,1173644.0920721,0
+DOX.US,D,20091120,000000,22.4344,22.5542,22.2888,22.4522,1238144.6003788,0
+DOX.US,D,20091123,000000,22.6285,23.0534,22.6285,22.8662,1171321.677953,0
+DOX.US,D,20091124,000000,22.7998,22.9622,22.6988,22.8493,934640.416086,0
+DOX.US,D,20091125,000000,22.8404,23.086,22.6631,23.0206,815079.50799468,0
+DOX.US,D,20091127,000000,22.4601,22.5839,22.2987,22.373,401891.74383401,0
+DOX.US,D,20091130,000000,22.2482,22.4948,22.2482,22.4522,875507.71363054,0
+DOX.US,D,20091201,000000,22.7157,23.184,22.5759,23.1564,1283332.7206664,0
+DOX.US,D,20091202,000000,23.1138,23.8189,23.1138,23.7585,1764713.6315832,0
+DOX.US,D,20091203,000000,23.8863,24.0823,23.8357,23.9535,2614822.212712,0
+DOX.US,D,20091204,000000,24.2516,24.4052,23.6149,23.9704,2029883.8464756,0
+DOX.US,D,20091207,000000,23.9882,24.2784,23.8109,24.0308,832804.57645038,0
+DOX.US,D,20091208,000000,23.9882,24.1259,23.6079,23.7001,1096227.9320271,0
+DOX.US,D,20091209,000000,23.7001,23.7001,23.292,23.4257,1416309.1044044,0
+DOX.US,D,20091210,000000,23.5228,23.6149,22.7157,22.9355,2496500.262066,0
+DOX.US,D,20091211,000000,22.9266,23.1484,22.9167,23.0534,1093570.2824786,0
+DOX.US,D,20091214,000000,23.086,23.1642,22.8662,23.0722,894668.63985906,0
+DOX.US,D,20091215,000000,23.0296,23.198,22.8741,23.1216,544637.41305167,0
+DOX.US,D,20091216,000000,23.2306,23.4336,23.0791,23.3276,576754.38082943,0
+DOX.US,D,20091217,000000,23.1484,23.2396,22.9087,23.1316,1000196.1081989,0
+DOX.US,D,20091218,000000,23.0534,23.3356,23.0534,23.3088,939348.85827633,0
+DOX.US,D,20091221,000000,23.3178,23.7001,23.3088,23.5564,1273065.6307691,0
+DOX.US,D,20091222,000000,23.7683,23.8793,23.7001,23.7585,570463.66780225,0
+DOX.US,D,20091223,000000,23.8713,24.0912,23.7862,24.0655,640958.02402686,0
+DOX.US,D,20091224,000000,23.9625,24.5408,23.9625,24.5329,437228.78927527,0
+DOX.US,D,20091228,000000,24.6042,24.6369,24.4052,24.4458,441647.43457334,0
+DOX.US,D,20091229,000000,24.5676,24.6369,24.321,24.622,587604.09374709,0
+DOX.US,D,20091230,000000,24.5508,24.6656,24.2942,24.3814,470146.48505152,0
+DOX.US,D,20091231,000000,24.5131,24.6369,24.2328,24.2328,568861.20206001,0
+DOX.US,D,20100104,000000,24.622,24.6557,24.2784,24.413,655151.00353088,0
+DOX.US,D,20100105,000000,24.3468,24.6042,24.3468,24.413,1083334.4946846,0
+DOX.US,D,20100106,000000,24.2695,24.5676,24.2012,24.216,789460.25102429,0
+DOX.US,D,20100107,000000,24.1437,24.225,23.7862,23.8535,754896.67045923,0
+DOX.US,D,20100108,000000,23.6803,24.2516,23.6228,24.2012,505432.03348405,0
+DOX.US,D,20100111,000000,24.8557,25.2034,24.3299,24.4804,1273973.3917661,0
+DOX.US,D,20100112,000000,24.3032,24.5587,24.1259,24.321,830112.59556267,0
+DOX.US,D,20100113,000000,24.313,24.3734,23.6,23.6713,1615266.2830138,0
+DOX.US,D,20100114,000000,23.7862,24.2012,23.5733,24.1496,746152.27642788,0
+DOX.US,D,20100115,000000,24.1001,24.2695,24.015,24.1843,884175.36702143,0
+DOX.US,D,20100119,000000,24.1259,24.2328,23.8021,24.2071,1143229.5548183,0
+DOX.US,D,20100120,000000,24.0496,24.2784,23.7001,24.225,1216357.326705,0
+DOX.US,D,20100121,000000,25.7372,26.0205,25.0687,25.3836,3678405.0801856,0
+DOX.US,D,20100122,000000,25.4816,25.5164,24.7696,24.7785,2505564.7453477,0
+DOX.US,D,20100125,000000,24.9549,25.0687,24.7419,25.0153,1132620.1612747,0
+DOX.US,D,20100126,000000,25.0331,25.1945,24.8231,24.8489,1143641.5308882,0
+DOX.US,D,20100127,000000,24.7339,24.9795,24.4052,24.9301,1447656.6462871,0
+DOX.US,D,20100128,000000,24.8983,24.9737,24.5755,24.7161,1291933.7308696,0
+DOX.US,D,20100129,000000,24.9737,24.9737,24.0734,24.2844,1495031.8748279,0
+DOX.US,D,20100201,000000,24.3468,24.5587,24.1437,24.3814,1790801.4103585,0
+DOX.US,D,20100202,000000,24.3636,25.2113,24.2844,25.2034,1369113.6105216,0
+DOX.US,D,20100203,000000,25.1024,25.1024,24.7419,24.8063,1178821.0560674,0
+DOX.US,D,20100204,000000,24.6042,24.6042,24.1437,24.225,1349201.4338128,0
+DOX.US,D,20100205,000000,24.2071,24.2418,23.7763,23.9971,987099.71205726,0
+DOX.US,D,20100208,000000,23.9971,24.2071,23.8863,23.9189,744373.10526352,0
+DOX.US,D,20100209,000000,24.1071,24.5755,24.0219,24.4894,792394.5707766,0
+DOX.US,D,20100210,000000,24.4706,24.6656,24.2516,24.3814,737619.92890305,0
+DOX.US,D,20100211,000000,24.3814,24.6419,24.0496,24.63,833140.82162503,0
+DOX.US,D,20100212,000000,24.2942,24.5408,23.9803,24.5131,862433.53188481,0
+DOX.US,D,20100216,000000,24.6369,24.6835,24.3972,24.622,732627.74829207,0
+DOX.US,D,20100217,000000,24.7875,24.7875,24.5508,24.6369,637681.40062827,0
+DOX.US,D,20100218,000000,24.6369,24.6745,24.4894,24.4972,1096485.4170708,0
+DOX.US,D,20100219,000000,24.413,24.6369,24.225,24.5844,925270.98973301,0
+DOX.US,D,20100222,000000,24.5844,24.6656,24.5042,24.6369,634649.13558483,0
+DOX.US,D,20100223,000000,24.6369,24.6369,24.2844,24.4052,325015.79750799,0
+DOX.US,D,20100224,000000,24.413,24.6369,24.2784,24.622,684423.51888527,0
+DOX.US,D,20100225,000000,24.3299,24.5943,24.2418,24.5755,660147.22312293,0
+DOX.US,D,20100226,000000,24.5844,24.7261,24.4378,24.6993,545160.46110111,0
+DOX.US,D,20100301,000000,24.6419,25.1786,24.5408,25.137,598713.31119893,0
+DOX.US,D,20100302,000000,25.341,25.341,25.0063,25.0153,628128.20063629,0
+DOX.US,D,20100303,000000,24.9647,24.9983,24.6904,24.8399,1249366.9093007,0
+DOX.US,D,20100304,000000,24.8557,25.0499,24.8399,24.9549,394404.48266282,0
+DOX.US,D,20100305,000000,25.1024,25.4014,25.0598,25.1459,609812.43119808,0
+DOX.US,D,20100308,000000,25.1945,25.2767,25.0153,25.1281,804047.03118328,0
+DOX.US,D,20100309,000000,25.1281,25.6788,25.0687,25.6114,1443666.1329832,0
+DOX.US,D,20100310,000000,25.6629,25.9957,25.6392,25.9085,999786.15161961,0
+DOX.US,D,20100311,000000,25.8749,25.9679,25.6867,25.9253,756094.22834851,0
+DOX.US,D,20100312,000000,25.9581,26.0036,25.7788,25.858,379507.71070617,0
+DOX.US,D,20100315,000000,25.9085,26.268,25.7699,26.1819,1230286.7626938,0
+DOX.US,D,20100316,000000,26.1819,26.2255,25.9679,26.0353,789198.72699955,0
+DOX.US,D,20100317,000000,25.9679,26.1541,25.8659,25.9006,698196.44435729,0
+DOX.US,D,20100318,000000,25.5252,25.9412,25.5252,25.5678,593027.435588,0
+DOX.US,D,20100319,000000,25.551,25.7144,25.0845,25.5252,1420628.7946662,0
+DOX.US,D,20100322,000000,25.3668,25.7302,25.2955,25.656,610544.49651826,0
+DOX.US,D,20100323,000000,25.7699,26.0036,25.5768,25.9253,584250.72970804,0
+DOX.US,D,20100324,000000,25.8501,26.0699,25.8422,25.8659,502638.06832415,0
+DOX.US,D,20100325,000000,26.0036,26.1621,25.8659,26.0115,1043006.2783776,0
+DOX.US,D,20100326,000000,25.9957,26.2829,25.9491,26.0927,1144777.494316,0
+DOX.US,D,20100329,000000,26.0997,26.2601,25.6788,25.6966,755358.12404726,0
+DOX.US,D,20100330,000000,25.7699,25.8333,25.6392,25.7372,581873.78934432,0
+DOX.US,D,20100331,000000,25.5332,25.7887,25.5332,25.5768,646751.94238159,0
+DOX.US,D,20100401,000000,25.5866,25.9006,25.5866,25.7214,785384.91911775,0
+DOX.US,D,20100405,000000,25.6788,25.9412,25.4896,25.9253,585665.3828302,0
+DOX.US,D,20100406,000000,25.9769,26.1283,25.7788,25.9957,597537.96770557,0
+DOX.US,D,20100407,000000,25.858,25.9085,25.551,25.6966,642904.8129059,0
+DOX.US,D,20100408,000000,25.551,25.9253,25.4579,25.8501,642965.39762205,0
+DOX.US,D,20100409,000000,25.9174,26.2423,25.8917,26.2056,809002.86096457,0
+DOX.US,D,20100412,000000,26.1987,26.2512,26.0115,26.1719,492037.76248798,0
+DOX.US,D,20100413,000000,26.2056,26.477,26.1095,26.2888,1079627.7198013,0
+DOX.US,D,20100414,000000,26.3294,26.6899,26.0927,26.6048,1123081.0977165,0
+DOX.US,D,20100415,000000,26.5473,26.571,26.3948,26.4532,367560.40468088,0
+DOX.US,D,20100416,000000,26.2601,26.375,25.9333,26.0115,646478.30141363,0
+DOX.US,D,20100419,000000,25.7966,26.0432,25.6035,25.8917,650335.52834201,0
+DOX.US,D,20100420,000000,26.0621,26.3552,25.9679,26.2601,695634.72060931,0
+DOX.US,D,20100421,000000,26.4215,26.5126,26.1819,26.3195,777837.07323041,0
+DOX.US,D,20100422,000000,26.2423,26.6048,26.0273,26.4938,1385401.8114592,0
+DOX.US,D,20100423,000000,26.7078,27.3129,26.5384,26.776,1844911.6398449,0
+DOX.US,D,20100426,000000,26.6642,27.0593,26.5958,26.9603,1518610.4366092,0
+DOX.US,D,20100427,000000,26.7929,26.985,26.5206,26.5473,1490631.4049447,0
+DOX.US,D,20100428,000000,26.7503,26.8107,26.4304,26.5612,1503515.7545798,0
+DOX.US,D,20100429,000000,26.786,27.5555,26.6048,27.3743,2306427.8320805,0
+DOX.US,D,20100430,000000,27.2979,27.4555,27.0692,27.1277,1751801.0090805,0
+DOX.US,D,20100503,000000,27.2257,27.3435,26.8602,26.9949,1231455.0379702,0
+DOX.US,D,20100504,000000,26.7672,26.9088,26.3195,26.7414,1323191.4054232,0
+DOX.US,D,20100505,000000,26.3948,26.5473,26.3047,26.4215,1164632.1155445,0
+DOX.US,D,20100506,000000,26.268,26.4592,24.63,25.858,1774351.6501778,0
+DOX.US,D,20100507,000000,25.858,25.8917,25.0687,25.3232,2484930.6007714,0
+DOX.US,D,20100510,000000,26.1719,26.2759,25.8749,26.1363,1339298.8619576,0
+DOX.US,D,20100511,000000,25.8749,26.5473,25.7887,26.1819,902640.57875947,0
+DOX.US,D,20100512,000000,26.1907,26.5126,26.1462,26.4215,1197957.7484094,0
+DOX.US,D,20100513,000000,26.4116,26.9444,26.2829,26.477,1247645.2936168,0
+DOX.US,D,20100514,000000,26.268,26.2759,25.5678,26.0115,2127837.2155512,0
+DOX.US,D,20100517,000000,26.1541,26.6384,25.9581,26.4116,2354451.317084,0
+DOX.US,D,20100518,000000,26.5206,26.7334,26.0927,26.0997,1151987.0755382,0
+DOX.US,D,20100519,000000,25.9957,26.5294,25.9253,26.2888,1465478.6502886,0
+DOX.US,D,20100520,000000,25.8917,26.0759,25.1192,25.244,2257600.5898426,0
+DOX.US,D,20100521,000000,24.9469,25.4816,24.8915,25.2767,1782386.1932848,0
+DOX.US,D,20100524,000000,25.1628,25.449,25.137,25.2034,2578697.5659608,0
+DOX.US,D,20100525,000000,24.6419,25.0153,24.42,24.7785,2288879.4690469,0
+DOX.US,D,20100526,000000,24.8489,25.0598,24.0734,24.1496,4068188.9684965,0
+DOX.US,D,20100527,000000,24.5042,24.7973,24.4052,24.4972,2798536.2767373,0
+DOX.US,D,20100528,000000,24.4706,25.2371,24.1437,24.2071,2363164.4090121,0
+DOX.US,D,20100601,000000,24.0219,24.1071,23.5733,23.5733,2784057.5393221,0
+DOX.US,D,20100602,000000,23.7437,23.8357,23.3524,23.5228,3659440.0445393,0
+DOX.US,D,20100603,000000,23.7001,24.1259,23.6228,23.9971,3923279.4151669,0
+DOX.US,D,20100604,000000,23.6713,23.8713,23.3455,23.4505,3734859.9381871,0
+DOX.US,D,20100607,000000,23.4336,23.5475,22.9622,22.9622,2186928.5184506,0
+DOX.US,D,20100608,000000,22.9712,23.1038,22.6364,22.7751,2029711.1800346,0
+DOX.US,D,20100609,000000,22.9087,23.0534,22.6721,22.7998,2520287.841118,0
+DOX.US,D,20100610,000000,23.0722,23.4505,23.0028,23.3604,2578369.3987482,0
+DOX.US,D,20100611,000000,23.2584,23.4762,22.8404,23.4584,2285322.1364635,0
+DOX.US,D,20100614,000000,23.5475,23.8109,23.4762,23.5317,1927443.1694238,0
+DOX.US,D,20100615,000000,23.6149,23.7683,23.4336,23.7337,1816612.51893,0
+DOX.US,D,20100616,000000,23.5733,24.0219,23.5228,23.8713,1276478.569779,0
+DOX.US,D,20100617,000000,23.9051,23.9437,23.6307,23.8357,781362.09396522,0
+DOX.US,D,20100618,000000,23.8625,24.0734,23.8021,23.9803,1332628.4847092,0
+DOX.US,D,20100621,000000,24.1576,24.2071,23.7248,23.8268,804623.59573201,0
+DOX.US,D,20100622,000000,23.8109,24.0071,23.4683,23.496,1233114.0494476,0
+DOX.US,D,20100623,000000,23.4683,23.7437,23.3524,23.5317,1148654.9161498,0
+DOX.US,D,20100624,000000,23.4108,23.4505,23.1316,23.1564,1489694.3613348,0
+DOX.US,D,20100625,000000,23.292,23.3524,22.882,23.0028,2908740.8851642,0
+DOX.US,D,20100628,000000,22.9266,23.395,22.8909,23.285,1812786.594105,0
+DOX.US,D,20100629,000000,22.9355,23.086,22.8167,22.9444,3170283.0853044,0
+DOX.US,D,20100630,000000,22.9949,23.3178,22.783,22.8077,2794270.1029749,0
+DOX.US,D,20100701,000000,22.783,22.98,22.5136,22.5542,2440762.3232056,0
+DOX.US,D,20100702,000000,22.6205,22.7998,22.4601,22.6809,1206990.9295878,0
+DOX.US,D,20100706,000000,22.7582,23.3178,22.7582,22.8563,1443438.9402976,0
+DOX.US,D,20100707,000000,23.0296,23.6485,23.0296,23.6387,1436140.5014918,0
+DOX.US,D,20100708,000000,23.7941,23.9357,23.4108,23.6149,1894532.5418644,0
+DOX.US,D,20100709,000000,23.6307,23.8793,23.5317,23.8793,1222217.8882475,0
+DOX.US,D,20100712,000000,23.8021,23.9704,23.7495,23.8793,1335250.7931734,0
+DOX.US,D,20100713,000000,24.0496,24.6369,23.9189,24.523,1269549.6977417,0
+DOX.US,D,20100714,000000,24.4972,24.7875,24.4527,24.6835,1331031.0676933,0
+DOX.US,D,20100715,000000,24.6488,24.8557,24.4458,24.7973,1286853.7024201,0
+DOX.US,D,20100716,000000,24.6369,24.7339,24.0308,24.0308,1300659.9494861,0
+DOX.US,D,20100719,000000,24.0734,24.3398,24.0308,24.2844,896193.35521556,0
+DOX.US,D,20100720,000000,24.1259,24.5042,23.7437,24.4972,1050789.3949127,0
+DOX.US,D,20100721,000000,24.5587,24.7696,24.2695,24.3636,2081234.4421413,0
+DOX.US,D,20100722,000000,22.6631,23.9268,22.2126,23.0444,4596325.1243587,0
+DOX.US,D,20100723,000000,23.0118,23.292,22.5305,23.0296,3423783.6741205,0
+DOX.US,D,20100726,000000,23.1564,23.5564,22.989,23.4426,1667731.6374567,0
+DOX.US,D,20100727,000000,23.6307,23.7337,23.2752,23.3,1653425.5664825,0
+DOX.US,D,20100728,000000,23.3088,23.3871,23.1742,23.3,977617.19423411,0
+DOX.US,D,20100729,000000,23.3871,23.5139,23.0296,23.1414,823765.33680042,0
+DOX.US,D,20100730,000000,23.0365,23.285,22.882,23.2138,979335.7806823,0
+DOX.US,D,20100802,000000,23.395,23.8021,23.3455,23.6803,1101874.4275725,0
+DOX.US,D,20100803,000000,23.6803,23.9803,23.6644,23.8713,895293.6721807,0
+DOX.US,D,20100804,000000,23.8713,24.216,23.8713,24.1496,1471992.5170203,0
+DOX.US,D,20100805,000000,24.116,24.1843,23.8109,23.8793,831135.46752037,0
+DOX.US,D,20100806,000000,23.7862,24.1576,23.7862,24.0912,1214184.3548857,0
+DOX.US,D,20100809,000000,24.1912,24.321,23.9971,24.0071,870331.75938056,0
+DOX.US,D,20100810,000000,23.7862,23.9357,23.6228,23.7001,1083208.276526,0
+DOX.US,D,20100811,000000,23.3088,23.3088,22.6017,22.6364,1836503.4909882,0
+DOX.US,D,20100812,000000,22.3997,22.6721,22.3155,22.3403,2249098.5346758,0
+DOX.US,D,20100813,000000,22.2561,22.4344,22.0868,22.2739,1998442.3982829,0
+DOX.US,D,20100816,000000,22.1541,22.3908,22.0234,22.3324,1575623.6837446,0
+DOX.US,D,20100817,000000,22.3641,22.8909,22.3502,22.6453,1483325.897922,0
+DOX.US,D,20100818,000000,22.6117,22.8662,22.4601,22.7582,839694.0684222,0
+DOX.US,D,20100819,000000,22.6809,22.8404,22.4245,22.6453,942720.39773022,0
+DOX.US,D,20100820,000000,22.5661,22.6631,22.3809,22.6117,612426.66170007,0
+DOX.US,D,20100823,000000,22.6285,22.7315,22.2036,22.2304,825876.71415834,0
+DOX.US,D,20100824,000000,21.966,22.0788,21.7778,22.0322,1235393.0445201,0
+DOX.US,D,20100825,000000,21.9075,22.06,21.7877,22.0234,1561018.7281707,0
+DOX.US,D,20100826,000000,22.1116,22.3908,22.0412,22.0412,1408438.140031,0
+DOX.US,D,20100827,000000,22.0868,22.3908,21.7877,22.3641,683716.69719682,0
+DOX.US,D,20100830,000000,22.2561,22.6809,22.1868,22.1957,1167714.8678514,0
+DOX.US,D,20100831,000000,22.1116,22.3066,21.9342,22.2809,1416486.8195719,0
+DOX.US,D,20100901,000000,22.4344,22.8662,22.4344,22.8167,1235121.4230428,0
+DOX.US,D,20100902,000000,22.8077,22.9355,22.6721,22.9266,1471668.3887889,0
+DOX.US,D,20100903,000000,23.0722,23.2306,22.9949,23.1138,738493.35856092,0
+DOX.US,D,20100907,000000,23.0118,23.096,22.7245,22.8077,1068983.9949185,0
+DOX.US,D,20100908,000000,22.7493,22.9087,22.6899,22.8493,882317.43572608,0
+DOX.US,D,20100909,000000,23.0632,23.0791,22.3403,22.5759,1798524.9519226,0
+DOX.US,D,20100910,000000,22.5305,22.7582,22.5305,22.6988,1343048.0461422,0
+DOX.US,D,20100913,000000,22.8493,23.4762,22.8404,23.395,1370482.8251067,0
+DOX.US,D,20100914,000000,23.4039,23.4178,23.1742,23.2048,925549.6794273,0
+DOX.US,D,20100915,000000,23.0118,23.3702,22.9533,23.198,1069119.3007847,0
+DOX.US,D,20100916,000000,23.2226,23.3455,23.1138,23.3088,632343.88713524,0
+DOX.US,D,20100917,000000,23.3178,23.3524,22.9355,23.1564,1337279.3714192,0
+DOX.US,D,20100920,000000,23.1742,23.6713,23.1038,23.6,1102647.8924488,0
+DOX.US,D,20100921,000000,23.5228,23.6228,23.3356,23.3702,1037910.0940039,0
+DOX.US,D,20100922,000000,23.2396,23.3455,23.1038,23.1038,889600.7283529,0
+DOX.US,D,20100923,000000,22.9622,23.3782,22.8167,23.2752,831136.47726565,0
+DOX.US,D,20100924,000000,23.4108,23.9803,23.4108,23.9803,959896.16475948,0
+DOX.US,D,20100927,000000,23.9803,24.1576,23.8189,24.0734,1202366.2962548,0
+DOX.US,D,20100928,000000,24.1348,24.1843,23.7001,24.1071,801804.38694038,0
+DOX.US,D,20100929,000000,24.0219,24.3894,24.0219,24.3894,984704.5962787,0
+DOX.US,D,20100930,000000,24.3894,24.42,24.0576,24.3468,1642930.2741543,0
+DOX.US,D,20101001,000000,24.2784,25.1628,24.2784,24.523,1382880.477522,0
+DOX.US,D,20101004,000000,24.5676,24.6131,24.2695,24.3814,1452487.267655,0
+DOX.US,D,20101005,000000,24.5329,24.9885,24.5329,24.9647,867223.76344193,0
+DOX.US,D,20101006,000000,24.8983,25.0251,24.6419,24.8063,790650.74069668,0
+DOX.US,D,20101007,000000,24.8489,24.9469,24.63,24.7518,1293682.6096758,0
+DOX.US,D,20101008,000000,24.6993,24.7518,24.5131,24.5131,1610312.472723,0
+DOX.US,D,20101011,000000,24.5844,25.0598,24.5844,24.9549,1520934.8702189,0
+DOX.US,D,20101012,000000,24.9133,25.0251,24.5508,25.0251,1273795.6765987,0
+DOX.US,D,20101013,000000,25.1559,25.3747,25.0935,25.1192,1482799.8206367,0
+DOX.US,D,20101014,000000,25.0598,25.2767,24.9647,25.1559,726120.94977729,0
+DOX.US,D,20101015,000000,25.2509,25.56,25.0766,25.4163,1225858.019943,0
+DOX.US,D,20101018,000000,25.3926,25.5074,25.244,25.4986,1332758.7418489,0
+DOX.US,D,20101019,000000,25.2668,25.3232,24.8983,24.9885,1840870.6392776,0
+DOX.US,D,20101020,000000,25.1024,25.449,25.1024,25.35,828240.52783355,0
+DOX.US,D,20101021,000000,25.443,25.6708,25.3232,25.5252,1298562.7085619,0
+DOX.US,D,20101022,000000,25.4816,25.6708,25.4094,25.5164,952015.10293329,0
+DOX.US,D,20101025,000000,25.6204,25.7302,25.4986,25.5411,1017677.8280447,0
+DOX.US,D,20101026,000000,25.3747,25.8243,25.2509,25.6629,1126528.3680656,0
+DOX.US,D,20101027,000000,25.5074,25.6392,25.2202,25.6392,1504653.7374982,0
+DOX.US,D,20101028,000000,25.7045,25.8749,25.6392,25.8422,834177.83001651,0
+DOX.US,D,20101029,000000,25.9581,26.1462,25.8055,26.0621,1266261.9671452,0
+DOX.US,D,20101101,000000,26.0621,26.2967,25.8917,25.9253,1292448.7009569,0
+DOX.US,D,20101102,000000,26.0759,26.2759,25.8243,25.8333,1716798.1893233,0
+DOX.US,D,20101103,000000,25.8333,25.8828,25.443,25.4816,1872326.2239039,0
+DOX.US,D,20101104,000000,23.3088,23.8625,22.9355,23.2584,14900311.113821,0
+DOX.US,D,20101105,000000,23.1642,23.4257,22.8493,22.9087,3955456.9676608,0
+DOX.US,D,20101108,000000,22.8493,23.1038,22.5305,22.9087,2620385.9091453,0
+DOX.US,D,20101109,000000,22.9355,23.0722,22.6721,22.6721,2261382.0858758,0
+DOX.US,D,20101110,000000,22.6809,22.7909,22.4344,22.5929,2356369.8330955,0
+DOX.US,D,20101111,000000,22.4245,22.5473,22.2809,22.4601,1708368.8358159,0
+DOX.US,D,20101112,000000,22.3502,22.6364,22.2739,22.5661,2117722.5971894,0
+DOX.US,D,20101115,000000,22.5473,22.8255,22.4057,22.4057,1499140.5283283,0
+DOX.US,D,20101116,000000,22.2739,22.3155,21.9926,22.069,1756209.5569259,0
+DOX.US,D,20101117,000000,22.06,22.2809,21.9164,22.1957,1449552.9479027,0
+DOX.US,D,20101118,000000,22.3641,22.6631,22.1798,22.2482,1500081.6109192,0
+DOX.US,D,20101119,000000,22.264,22.3244,22.0322,22.2393,908484.98437766,0
+DOX.US,D,20101122,000000,22.2036,22.5215,22.1274,22.4859,1251247.054992,0
+DOX.US,D,20101123,000000,22.2888,22.3244,22.0016,22.1541,879048.89028965,0
+DOX.US,D,20101124,000000,22.2739,22.4522,22.2036,22.3502,636868.55568656,0
+DOX.US,D,20101126,000000,22.1798,22.4145,22.1798,22.3403,271129.73147134,0
+DOX.US,D,20101129,000000,22.2126,22.373,21.9342,22.1957,1448896.6134777,0
+DOX.US,D,20101130,000000,22.0164,22.0946,21.8738,22.0868,1492267.1922808,0
+DOX.US,D,20101201,000000,22.3155,22.6899,22.3066,22.4859,1341045.7212734,0
+DOX.US,D,20101202,000000,22.4145,23.0722,22.4145,23.0534,1862462.022369,0
+DOX.US,D,20101203,000000,22.9266,23.1038,22.7998,22.8493,917307.12879474,0
+DOX.US,D,20101206,000000,22.8662,22.9533,22.6721,22.9355,1569363.2630755,0
+DOX.US,D,20101207,000000,23.1216,23.1484,22.9355,23.0296,642392.87205441,0
+DOX.US,D,20101208,000000,22.9533,23.2048,22.9355,23.19,1506936.7715518,0
+DOX.US,D,20101209,000000,23.2048,23.2396,23.0534,23.1642,1022482.1960356,0
+DOX.US,D,20101210,000000,23.2048,23.292,23.1316,23.2752,1394742.9649447,0
+DOX.US,D,20101213,000000,23.292,23.4178,23.19,23.198,1824194.6961565,0
+DOX.US,D,20101214,000000,23.2138,23.3088,22.9266,23.096,2231807.6566859,0
+DOX.US,D,20101215,000000,23.1642,23.4426,23.0028,23.1138,1216357.326705,0
+DOX.US,D,20101216,000000,23.1564,23.2048,22.9533,23.0206,1580807.7159568,0
+DOX.US,D,20101217,000000,22.9949,23.1484,22.9008,22.9444,2409840.8938266,0
+DOX.US,D,20101220,000000,23.0632,23.1138,22.1204,22.4859,2918243.5978927,0
+DOX.US,D,20101221,000000,22.5542,22.8404,22.4769,22.6631,1367888.78951,0
+DOX.US,D,20101222,000000,22.7751,22.9533,22.4145,22.8563,1831928.3351734,0
+DOX.US,D,20101223,000000,22.7909,22.9622,22.7671,22.9266,1008195.3102216,0
+DOX.US,D,20101227,000000,22.7998,22.989,22.6205,22.9444,820813.85137851,0
+DOX.US,D,20101228,000000,22.9355,23.0791,22.9355,22.9949,812312.80595704,0
+DOX.US,D,20101229,000000,23.0534,23.3178,23.0534,23.2752,1152335.437656,0
+DOX.US,D,20101230,000000,23.2752,23.3782,23.2396,23.3356,762703.01113549,0
+DOX.US,D,20101231,000000,23.2226,23.3782,23.198,23.3356,627739.44870764,0
+DOX.US,D,20110103,000000,23.4039,24.1437,23.2752,23.4257,1936663.153477,0
+DOX.US,D,20110104,000000,23.5049,23.5564,23.3276,23.4108,3021543.5681686,0
+DOX.US,D,20110105,000000,23.3524,23.4336,23.2048,23.2306,2614753.5500337,0
+DOX.US,D,20110106,000000,23.2226,23.5832,23.1316,23.5643,1667555.9417798,0
+DOX.US,D,20110107,000000,23.5733,23.6149,22.9266,23.0118,1739604.2959737,0
+DOX.US,D,20110110,000000,22.9355,23.2396,22.7909,23.2048,2107924.0290971,0
+DOX.US,D,20110111,000000,23.3524,23.6901,23.285,23.4762,3177517.9101583,0
+DOX.US,D,20110112,000000,23.4861,23.8021,23.4584,23.6713,1851234.6647207,0
+DOX.US,D,20110113,000000,23.7683,24.1843,23.6803,24.0407,4540465.0063208,0
+DOX.US,D,20110114,000000,24.1001,24.622,24.0407,24.4972,3478159.4666127,0
+DOX.US,D,20110118,000000,24.3972,24.5587,24.2695,24.5131,1354787.3446421,0
+DOX.US,D,20110119,000000,24.4378,24.5508,24.2328,24.3734,1407648.5192305,0
+DOX.US,D,20110120,000000,24.2695,24.4894,24.1912,24.4378,1580478.538999,0
+DOX.US,D,20110121,000000,24.4378,24.622,24.3299,24.3636,1223943.5429125,0
+DOX.US,D,20110124,000000,24.3032,24.5408,24.2071,24.3814,1459162.6936298,0
+DOX.US,D,20110125,000000,24.2784,24.5329,24.1665,24.4894,1682892.9626739,0
+DOX.US,D,20110126,000000,24.622,25.3133,24.6131,24.8647,3257990.5691332,0
+DOX.US,D,20110127,000000,24.9389,25.1875,24.8399,24.9549,1974707.3259849,0
+DOX.US,D,20110128,000000,25.4014,25.4014,24.7607,25.0687,2109539.6215278,0
+DOX.US,D,20110131,000000,25.0251,25.1281,24.5508,24.7518,2778963.3744389,0
+DOX.US,D,20110201,000000,24.8399,25.1875,24.7785,25.0598,1832304.9701588,0
+DOX.US,D,20110202,000000,24.8825,24.9983,24.7419,24.7696,1412929.4869884,0
+DOX.US,D,20110203,000000,24.6993,24.831,24.4894,24.6369,1578452.989989,0
+DOX.US,D,20110204,000000,24.6369,25.0687,24.4894,24.9389,1161278.7515054,0
+DOX.US,D,20110207,000000,24.9301,25.137,24.8647,25.0153,1045186.3184138,0
+DOX.US,D,20110208,000000,24.9737,25.0063,24.7419,24.9795,960249.5756037,0
+DOX.US,D,20110209,000000,24.9221,24.9647,24.7339,24.9301,828102.19273167,0
+DOX.US,D,20110210,000000,24.7339,24.9133,24.7082,24.7518,1394347.1447991,0
+DOX.US,D,20110211,000000,24.7607,24.9795,24.7607,24.9221,2609382.7149467,0
+DOX.US,D,20110214,000000,24.8063,25.3836,24.8063,25.3054,2623869.5303241,0
+DOX.US,D,20110215,000000,25.2371,25.4163,25.2113,25.3588,1974434.6947622,0
+DOX.US,D,20110216,000000,25.341,25.5678,25.3232,25.5074,1667477.1816488,0
+DOX.US,D,20110218,000000,25.341,25.4816,25.0845,25.1459,899527.5340945,0
+DOX.US,D,20110222,000000,24.8231,24.9301,24.5844,24.6131,984379.458302,0
+DOX.US,D,20110223,000000,24.8399,25.2113,24.3299,24.3636,2655046.4252563,0
+DOX.US,D,20110224,000000,24.3814,24.6993,24.3734,24.5676,4563085.3198416,0
+DOX.US,D,20110225,000000,24.7161,25.137,24.6488,24.9795,1637551.3611052,0
+DOX.US,D,20110228,000000,24.9795,25.3668,24.9549,25.35,1643378.6010539,0
+DOX.US,D,20110301,000000,25.3588,25.6788,25.2509,25.5678,1789328.1920107,0
+DOX.US,D,20110302,000000,25.4014,25.753,25.2371,25.2767,1068866.8644674,0
+DOX.US,D,20110303,000000,25.449,25.648,25.341,25.443,1368817.7551578,0
+DOX.US,D,20110304,000000,25.449,25.7966,25.4014,25.7788,1182151.1959653,0
+DOX.US,D,20110307,000000,25.8243,26.0353,25.2202,25.2588,1924478.5573133,0
+DOX.US,D,20110308,000000,25.3588,25.7699,25.1192,25.6204,807055.06234027,0
+DOX.US,D,20110309,000000,25.5252,25.6035,25.1559,25.1875,1266034.7744596,0
+DOX.US,D,20110310,000000,25.0935,25.137,24.7875,24.9469,1522436.3614342,0
+DOX.US,D,20110311,000000,24.7973,24.9549,24.7518,24.8727,1157303.3843805,0
+DOX.US,D,20110314,000000,24.7419,24.9469,24.6835,24.6993,1257483.2417747,0
+DOX.US,D,20110315,000000,24.3032,24.42,24.116,24.1259,1801335.0730069,0
+DOX.US,D,20110316,000000,24.0655,24.216,23.6555,23.7585,2910242.3763794,0
+DOX.US,D,20110317,000000,24.0407,24.1437,23.7437,23.7763,1043676.7492364,0
+DOX.US,D,20110318,000000,23.9268,24.1576,23.8021,24.0407,1872369.6429505,0
+DOX.US,D,20110321,000000,24.7082,24.9885,24.5329,24.5408,2207396.0550575,0
+DOX.US,D,20110322,000000,24.5131,24.5844,24.42,24.4616,814004.12928297,0
+DOX.US,D,20110323,000000,24.3734,24.6419,24.3398,24.5508,658393.2955903,0
+DOX.US,D,20110324,000000,24.6369,25.0687,24.6369,24.9647,1246162.9875616,0
+DOX.US,D,20110325,000000,25.0687,25.137,24.7607,24.7696,1150531.02286,0
+DOX.US,D,20110328,000000,24.7419,24.8825,24.6369,24.7696,1361614.2324072,0
+DOX.US,D,20110329,000000,24.7419,24.9053,24.5755,24.8151,1612195.6476501,0
+DOX.US,D,20110330,000000,24.9469,24.9795,24.7082,24.7973,1534368.5212805,0
+DOX.US,D,20110331,000000,24.8063,24.8063,24.4804,24.5042,1329601.2683922,0
+DOX.US,D,20110401,000000,24.63,24.7161,24.523,24.6835,925964.68473295,0
+DOX.US,D,20110404,000000,24.7518,24.7607,24.5844,24.6745,696948.39920454,0
+DOX.US,D,20110405,000000,24.6557,24.8825,24.6369,24.6993,530742.30840207,0
+DOX.US,D,20110406,000000,24.8915,24.9549,24.6656,24.7261,656373.80505188,0
+DOX.US,D,20110407,000000,24.6745,24.8231,24.5943,24.6131,980697.92705047,0
+DOX.US,D,20110408,000000,24.6369,24.7339,24.4616,24.5042,820625.02901317,0
+DOX.US,D,20110411,000000,24.5042,24.63,24.4378,24.5844,791820.02571843,0
+DOX.US,D,20110412,000000,24.5131,24.6369,24.4804,24.5676,1242690.4735807,0
+DOX.US,D,20110413,000000,24.6745,25.137,24.6745,25.0766,1129466.726799,0
+DOX.US,D,20110414,000000,25.0153,25.1459,24.9053,25.0766,714751.21804599,0
+DOX.US,D,20110415,000000,25.0063,25.1459,24.8647,24.9301,967348.08484624,0
+DOX.US,D,20110418,000000,24.7973,25.0687,24.6369,24.9983,1188816.5244873,0
+DOX.US,D,20110419,000000,24.9647,25.2281,24.9133,25.1945,736381.981203,0
+DOX.US,D,20110420,000000,25.3588,25.6114,25.2767,25.56,899373.04306831,0
+DOX.US,D,20110421,000000,25.6788,25.9174,25.656,25.7788,1198598.9366554,0
+DOX.US,D,20110425,000000,25.8333,26.0699,25.8333,26.0531,827402.43926011,0
+DOX.US,D,20110426,000000,26.0432,26.3047,25.8154,25.8749,2852128.5069006,0
+DOX.US,D,20110427,000000,25.9769,26.0432,25.656,25.7144,1981285.8164138,0
+DOX.US,D,20110428,000000,25.6204,25.9412,25.6204,25.8154,1623390.6934498,0
+DOX.US,D,20110429,000000,26.0115,26.3294,25.9581,26.1185,2166356.9780809,0
+DOX.US,D,20110502,000000,26.0759,26.1819,25.8333,25.858,1211977.0517272,0
+DOX.US,D,20110503,000000,25.76,25.9491,25.6114,25.7788,1151789.1654654,0
+DOX.US,D,20110504,000000,25.7214,25.7214,25.3054,25.4163,1896225.8846809,0
+DOX.US,D,20110505,000000,25.3836,25.4163,24.9983,25.137,1454727.8924074,0
+DOX.US,D,20110506,000000,25.2509,25.5332,25.1281,25.244,1026608.0152056,0
+DOX.US,D,20110509,000000,25.2034,25.2034,24.9737,25.1024,890765.97439356,0
+DOX.US,D,20110510,000000,25.2202,25.4232,25.1786,25.3836,1101239.2977982,0
+DOX.US,D,20110511,000000,25.3054,25.5074,25.2113,25.4332,823995.5587218,0
+DOX.US,D,20110512,000000,25.3232,25.4638,25.244,25.3232,1033210.739521,0
+DOX.US,D,20110513,000000,25.2955,25.3747,25.1459,25.2281,853852.71658706,0
+DOX.US,D,20110516,000000,25.1459,25.244,24.8063,24.831,1202433.9491879,0
+DOX.US,D,20110517,000000,24.7973,25.0419,24.7339,24.9389,1019892.1994201,0
+DOX.US,D,20110518,000000,24.9549,25.4163,24.9221,25.3836,1515728.6236109,0
+DOX.US,D,20110519,000000,25.3588,25.648,25.3588,25.5678,1226624.4166024,0
+DOX.US,D,20110520,000000,25.4896,25.6966,25.341,25.5678,1374598.5468239,0
+DOX.US,D,20110523,000000,25.2856,25.56,25.2034,25.4816,1242478.4270742,0
+DOX.US,D,20110524,000000,25.5411,25.5866,25.3133,25.5164,1131481.168611,0
+DOX.US,D,20110525,000000,25.4232,25.6708,25.4163,25.56,855109.84944723,0
+DOX.US,D,20110526,000000,25.56,25.8154,25.5074,25.76,597356.21355712,0
+DOX.US,D,20110527,000000,25.753,25.8749,25.7144,25.753,1038329.1382906,0
+DOX.US,D,20110531,000000,25.858,25.9006,25.76,25.858,1030111.8312898,0
+DOX.US,D,20110601,000000,25.7372,25.8659,25.56,25.5866,1189476.8978934,0
+DOX.US,D,20110602,000000,25.6204,25.6392,25.2955,25.3133,2008929.612649,0
+DOX.US,D,20110603,000000,25.0499,25.2509,24.9221,24.9647,1169142.647662,0
+DOX.US,D,20110606,000000,24.8915,25.1559,24.7973,25.0499,1067824.8073496,0
+DOX.US,D,20110607,000000,25.0499,25.0499,24.7261,24.7973,1119396.5372291,0
+DOX.US,D,20110608,000000,24.7261,24.8825,24.5943,24.831,987518.75634398,0
+DOX.US,D,20110609,000000,24.9133,24.9885,24.63,24.63,1336403.9222708,0
+DOX.US,D,20110610,000000,24.6131,24.7082,24.5131,24.5755,759713.15539336,0
+DOX.US,D,20110613,000000,24.5755,24.622,24.321,24.4804,850153.00992068,0
+DOX.US,D,20110614,000000,24.6488,24.9221,24.5131,24.7607,1232827.2817911,0
+DOX.US,D,20110615,000000,24.6131,24.7875,24.5042,24.5587,1004902.5308987,0
+DOX.US,D,20110616,000000,24.5508,24.9389,24.5508,24.8151,1479428.2811828,0
+DOX.US,D,20110617,000000,24.8727,24.9795,24.2784,24.3546,1945657.9643351,0
+DOX.US,D,20110620,000000,24.3398,24.3972,24.0734,24.3814,1484371.9940208,0
+DOX.US,D,20110621,000000,24.5844,24.8727,24.4378,24.7161,1513294.1277668,0
+DOX.US,D,20110622,000000,24.7261,25.2767,24.7161,25.2668,2132930.3706891,0
+DOX.US,D,20110623,000000,25.0419,25.341,24.9469,25.3133,1516183.008982,0
+DOX.US,D,20110624,000000,25.244,25.4638,25.0598,25.2371,1950408.8158267,0
+DOX.US,D,20110627,000000,25.1786,25.4332,25.1628,25.3133,972762.33897975,0
+DOX.US,D,20110628,000000,25.4638,25.6204,25.3836,25.4579,1517118.0331013,0
+DOX.US,D,20110629,000000,25.4728,25.8243,25.4579,25.6629,2330557.7147788,0
+DOX.US,D,20110630,000000,25.6788,25.9085,25.6788,25.8154,1913657.1172632,0
+DOX.US,D,20110701,000000,25.8243,25.9006,25.7302,25.8749,1395447.7671426,0
+DOX.US,D,20110705,000000,25.8243,26.1283,25.7302,26.0353,1317974.0516172,0
+DOX.US,D,20110706,000000,25.9679,26.3195,25.9581,26.2759,1678833.7866916,0
+DOX.US,D,20110707,000000,26.2967,26.5294,26.2512,26.3047,1564531.6319623,0
+DOX.US,D,20110708,000000,26.0997,26.1621,25.8422,26.1363,1151010.6518628,0
+DOX.US,D,20110711,000000,25.9253,25.9867,25.7788,25.8422,750458.84000106,0
+DOX.US,D,20110712,000000,25.8154,25.9491,25.7451,25.8055,1299914.7574774,0
+DOX.US,D,20110713,000000,25.8749,26.1095,25.7302,25.753,1019336.839522,0
+DOX.US,D,20110714,000000,25.7966,26.3294,25.7887,26.0759,2620207.1842327,0
+DOX.US,D,20110715,000000,26.1283,26.1283,25.9491,26.0699,2099588.5818998,0
+DOX.US,D,20110718,000000,26.0621,26.1185,25.8917,26.0847,1604055.0812898,0
+DOX.US,D,20110719,000000,26.1719,26.7078,26.0847,26.7078,2203033.9554945,0
+DOX.US,D,20110720,000000,26.681,26.8266,26.3294,26.8107,2327791.0127412,0
+DOX.US,D,20110721,000000,26.8176,27.1365,26.7929,26.985,1946388.0101647,0
+DOX.US,D,20110722,000000,26.9682,27.0147,26.8434,26.9018,2377536.1134287,0
+DOX.US,D,20110725,000000,26.7334,26.9018,26.681,26.786,1101993.5775143,0
+DOX.US,D,20110726,000000,26.6899,26.9603,26.5473,26.9018,4544794.7940351,0
+DOX.US,D,20110727,000000,26.6464,26.7672,26.1363,26.1819,1914255.8962078,0
+DOX.US,D,20110728,000000,27.1365,27.1365,26.4116,26.9523,3967289.1627254,0
+DOX.US,D,20110729,000000,26.7146,27.1613,26.5294,26.786,2691911.2152898,0
+DOX.US,D,20110801,000000,26.985,27.1791,26.1185,26.3294,1651910.9485787,0
+DOX.US,D,20110802,000000,26.1987,26.4532,25.7699,25.7699,1103779.8168956,0
+DOX.US,D,20110803,000000,25.8501,25.9174,25.443,25.7144,1777901.9145443,0
+DOX.US,D,20110804,000000,25.5332,25.5332,24.6488,24.6488,2572724.9226934,0
+DOX.US,D,20110805,000000,24.9133,24.9133,23.8625,24.3032,2596257.0361923,0
+DOX.US,D,20110808,000000,23.7248,23.8268,22.6899,22.6899,3195493.3954407,0
+DOX.US,D,20110809,000000,22.8255,23.4257,22.4681,23.4257,3885277.6519602,0
+DOX.US,D,20110810,000000,23.0722,23.3782,22.6364,22.6809,2244470.872107,0
+DOX.US,D,20110811,000000,22.7751,23.7248,22.6809,23.5228,3041036.7005907,0
+DOX.US,D,20110812,000000,23.6803,23.7079,23.2484,23.285,2005347.0364338,0
+DOX.US,D,20110815,000000,23.4505,23.6644,23.3702,23.6387,1145686.2650583,0
+DOX.US,D,20110816,000000,23.4505,23.4505,22.9444,23.2484,2161683.8769751,0
+DOX.US,D,20110817,000000,23.292,23.6644,23.0722,23.3276,1638262.2217748,0
+DOX.US,D,20110818,000000,22.8335,22.8335,22.0322,22.1462,2387834.5054295,0
+DOX.US,D,20110819,000000,22.0412,22.6117,21.9254,22.06,1892462.5640626,0
+DOX.US,D,20110822,000000,22.3997,22.6205,22.0412,22.1116,1405903.6794053,0
+DOX.US,D,20110823,000000,22.2393,22.4948,22.0164,22.4769,2719405.5692252,0
+DOX.US,D,20110824,000000,22.3641,22.8255,22.1957,22.7751,2089389.1449355,0
+DOX.US,D,20110825,000000,22.9355,23.0028,22.2809,22.3244,1539422.2963529,0
+DOX.US,D,20110826,000000,22.2304,22.8563,21.9738,22.7493,1457327.9864756,0
+DOX.US,D,20110829,000000,22.9533,23.4257,22.9008,23.3782,691642.18781485,0
+DOX.US,D,20110830,000000,23.2484,23.7862,23.2226,23.6149,1387294.0740937,0
+DOX.US,D,20110831,000000,23.6901,23.9357,23.198,23.3356,1704477.2775485,0
+DOX.US,D,20110901,000000,23.2584,23.3702,22.6117,22.6988,1858033.2796183,0
+DOX.US,D,20110902,000000,22.4601,22.5929,22.1462,22.1798,1519053.7147823,0
+DOX.US,D,20110906,000000,21.7134,22.4057,21.5837,22.3244,2044958.3335997,0
+DOX.US,D,20110907,000000,22.6364,23.0791,22.5839,22.989,1171987.1000854,0
+DOX.US,D,20110908,000000,22.9087,23.1216,22.7582,22.98,1888870.9001399,0
+DOX.US,D,20110909,000000,22.783,23.198,22.5929,22.8404,2260443.0227754,0
+DOX.US,D,20110912,000000,22.5305,22.9167,22.4344,22.9167,1547818.3282664,0
+DOX.US,D,20110913,000000,22.9355,23.3702,22.8077,23.3,1183895.0260452,0
+DOX.US,D,20110914,000000,23.3524,24.015,23.3088,23.7495,1635015.8907343,0
+DOX.US,D,20110915,000000,23.9625,24.0308,23.7248,23.9803,815535.91285636,0
+DOX.US,D,20110916,000000,23.9535,24.2328,23.9535,24.1665,598984.93267634,0
+DOX.US,D,20110919,000000,23.7001,23.7763,23.4178,23.6803,1041023.1386689,0
+DOX.US,D,20110920,000000,23.7862,24.3468,23.6149,23.7862,1530907.1144976,0
+DOX.US,D,20110921,000000,23.3455,24.1348,23.285,23.6228,1907434.057169,0
+DOX.US,D,20110922,000000,23.0028,23.2138,22.4245,22.7404,1998409.0766891,0
+DOX.US,D,20110923,000000,22.6364,23.2138,22.4859,23.184,979156.04602439,0
+DOX.US,D,20110926,000000,23.3604,23.4336,22.7909,23.3782,837761.41597694,0
+DOX.US,D,20110927,000000,23.7683,24.015,23.4336,23.5317,1548617.0367743,0
+DOX.US,D,20110928,000000,23.6485,23.7862,23.4426,23.5139,1269791.0268611,0
+DOX.US,D,20110929,000000,23.7862,23.911,22.9355,23.2484,1750160.1730181,0
+DOX.US,D,20110930,000000,23.086,23.2672,22.783,23.0365,1487334.5866407,0
+DOX.US,D,20111003,000000,23.0206,23.2226,21.8392,22.0946,2093159.5337706,0
+DOX.US,D,20111004,000000,21.958,22.7315,21.8065,22.7245,2255203.4545735,0
+DOX.US,D,20111005,000000,22.7751,23.285,22.7315,23.1414,1448785.5414981,0
+DOX.US,D,20111006,000000,23.1414,23.6644,23.1414,23.5921,1231835.7119367,0
+DOX.US,D,20111007,000000,23.6387,24.0823,23.4426,23.5406,875389.57343404,0
+DOX.US,D,20111010,000000,23.7862,24.313,23.7763,24.3032,989651.33835255,0
+DOX.US,D,20111011,000000,24.1576,24.6369,24.0912,24.5408,1184845.1963435,0
+DOX.US,D,20111012,000000,24.7875,24.9737,24.4894,24.5755,1752797.6276612,0
+DOX.US,D,20111013,000000,24.5508,24.7261,24.4527,24.6745,1247726.0732382,0
+DOX.US,D,20111014,000000,24.9469,25.341,24.8399,25.3054,877257.60218208,0
+DOX.US,D,20111017,000000,25.0935,25.35,24.9301,24.9885,759592.99570632,0
+DOX.US,D,20111018,000000,24.9221,25.56,24.7339,25.4232,1368749.0924794,0
+DOX.US,D,20111019,000000,25.244,25.4579,25.0766,25.1628,568327.0468126,0
+DOX.US,D,20111020,000000,25.0598,25.3322,24.6557,25.2034,872419.91259729,0
+DOX.US,D,20111021,000000,25.4896,25.6114,25.2202,25.4638,656319.27880735,0
+DOX.US,D,20111024,000000,25.5332,25.9006,25.5164,25.6035,1096289.5264885,0
+DOX.US,D,20111025,000000,25.5332,25.6114,25.2767,25.4014,1005186.2693193,0
+DOX.US,D,20111026,000000,25.5768,25.9006,25.1192,25.8154,1299566.3953595,0
+DOX.US,D,20111027,000000,26.2423,26.3849,26.0036,26.0997,1476853.4307463,0
+DOX.US,D,20111028,000000,26.0036,26.2512,25.9491,26.0847,682534.28548657,0
+DOX.US,D,20111031,000000,25.8055,25.8749,25.4986,25.4986,996459.04095756,0
+DOX.US,D,20111101,000000,24.8983,24.9133,24.4616,24.5131,1382888.5554842,0
+DOX.US,D,20111102,000000,24.6835,25.2113,24.6369,25.1459,1002467.0253094,0
+DOX.US,D,20111103,000000,25.3926,26.1095,25.1717,25.9957,1815413.9512954,0
+DOX.US,D,20111104,000000,25.6114,25.8659,25.3232,25.6708,903450.39446538,0
+DOX.US,D,20111107,000000,25.6788,25.7451,24.8727,25.1024,1508652.3287643,0
+DOX.US,D,20111108,000000,25.1875,25.5678,25.0063,25.3836,1313040.4362319,0
+DOX.US,D,20111109,000000,23.9882,25.5411,23.6149,25.443,3453040.0335506,0
+DOX.US,D,20111110,000000,25.5768,25.7451,25.3133,25.5252,1829138.4089946,0
+DOX.US,D,20111111,000000,25.656,25.7699,25.3133,25.3588,1255642.4761489,0
+DOX.US,D,20111114,000000,25.0419,25.2281,24.9647,25.1192,771537.27249581,0
+DOX.US,D,20111115,000000,24.9647,25.2856,24.9133,25.1024,1395509.361604,0
+DOX.US,D,20111116,000000,24.9133,25.0419,24.5587,24.63,1930626.8962576,0
+DOX.US,D,20111117,000000,24.63,24.7696,24.2784,24.4527,1352311.449242,0
+DOX.US,D,20111118,000000,24.6042,24.63,24.3972,24.429,1115650.3822804,0
+DOX.US,D,20111121,000000,24.2071,24.2844,23.9189,24.0823,845201.21912047,0
+DOX.US,D,20111122,000000,24.0219,24.1071,23.7159,23.8713,630192.11996655,0
+DOX.US,D,20111123,000000,23.7248,23.7248,23.395,23.395,681901.17520278,0
+DOX.US,D,20111125,000000,23.3455,23.7001,23.2396,23.395,393499.75090161,0
+DOX.US,D,20111128,000000,23.7941,23.9051,23.5139,23.6901,969104.03186941,0
+DOX.US,D,20111129,000000,23.6307,23.7337,23.5139,23.5921,885196.21948861,0
+DOX.US,D,20111130,000000,23.9971,24.0734,23.8457,23.9882,1794322.3921122,0
+DOX.US,D,20111201,000000,23.9437,24.3468,23.8268,24.1912,1103470.8348432,0
+DOX.US,D,20111202,000000,24.413,24.6369,24.1437,24.1754,1388276.5562406,0
+DOX.US,D,20111205,000000,24.429,24.6369,24.2695,24.3734,1343776.0724814,0
+DOX.US,D,20111206,000000,24.2784,24.3972,23.911,23.9357,1140830.4000586,0
+DOX.US,D,20111207,000000,23.8961,23.9803,23.5643,23.8109,1516930.2204812,0
+DOX.US,D,20111208,000000,23.6079,23.8535,23.3,23.3455,1138368.6410923,0
+DOX.US,D,20111209,000000,23.4505,23.8189,23.3524,23.7941,1977840.5655553,0
+DOX.US,D,20111212,000000,23.5564,23.7437,23.4257,23.7437,996160.15635788,0
+DOX.US,D,20111213,000000,23.7683,23.9357,23.5733,23.6307,1198969.5131692,0
+DOX.US,D,20111214,000000,23.4762,23.6555,23.292,23.5733,1820524.272103,0
+DOX.US,D,20111215,000000,23.7248,23.8457,23.4584,23.5049,1254327.7878084,0
+DOX.US,D,20111216,000000,23.6387,23.8863,23.3178,23.3455,1607860.8112093,0
+DOX.US,D,20111219,000000,23.4683,23.5832,23.184,23.2306,693099.25023832,0
+DOX.US,D,20111220,000000,23.4584,23.7337,23.4584,23.5832,1055351.424039,0
+DOX.US,D,20111221,000000,23.5406,23.7337,23.184,23.7337,1377638.8898295,0
+DOX.US,D,20111222,000000,23.7763,24.1259,23.7001,24.1001,859386.12066233,0
+DOX.US,D,20111223,000000,24.015,24.1665,23.8863,23.9971,359241.11340785,0
+DOX.US,D,20111227,000000,23.9268,24.4052,23.9051,24.3468,822708.13350356,0
+DOX.US,D,20111228,000000,24.4052,24.4804,23.9882,24.0071,691543.23277846,0
+DOX.US,D,20111229,000000,24.0734,24.1754,23.9357,24.116,870353.97377648,0
+DOX.US,D,20111230,000000,24.1001,24.3398,24.0734,24.2328,494988.23816462,0
+DOX.US,D,20120103,000000,24.5943,24.7419,24.1496,24.1843,914052.71979209,0
+DOX.US,D,20120104,000000,24.1665,24.2516,23.9971,24.2071,866064.57587289,0
+DOX.US,D,20120105,000000,24.1843,24.3636,23.9704,24.216,546503.42230916,0
+DOX.US,D,20120106,000000,24.2516,24.4378,24.1912,24.2942,552968.82126791,0
+DOX.US,D,20120109,000000,24.2784,24.4804,24.2328,24.413,516543.27042644,0
+DOX.US,D,20120110,000000,24.5676,24.6904,24.42,24.622,928913.14091905,0
+DOX.US,D,20120111,000000,24.5131,24.5508,24.3972,24.42,560957.9258379,0
+DOX.US,D,20120112,000000,24.4706,24.5943,24.3546,24.5587,386753.64275802,0
+DOX.US,D,20120113,000000,24.3972,24.6131,24.3398,24.6131,525381.57076784,0
+DOX.US,D,20120117,000000,24.7261,25.1024,24.6993,24.8063,480857.86286729,0
+DOX.US,D,20120118,000000,24.7785,24.9469,24.7082,24.7696,732191.53833578,0
+DOX.US,D,20120119,000000,24.8983,24.9301,24.6419,24.8399,717994.51985069,0
+DOX.US,D,20120120,000000,24.8557,24.9885,24.7518,24.9737,801995.22879625,0
+DOX.US,D,20120123,000000,24.9737,25.2767,24.9389,25.0598,623976.12808929,0
+DOX.US,D,20120124,000000,24.7785,25.1559,24.7785,25.1559,841893.29361854,0
+DOX.US,D,20120125,000000,25.1875,25.3232,25.0687,25.2281,756294.15791182,0
+DOX.US,D,20120126,000000,25.3232,25.3322,25.0419,25.1192,498408.24539143,0
+DOX.US,D,20120127,000000,25.0845,25.2955,25.0251,25.2281,463266.08078712,0
+DOX.US,D,20120130,000000,25.0063,25.2371,24.8825,25.1459,516734.11228232,0
+DOX.US,D,20120131,000000,25.2281,25.2371,24.9133,25.0063,886032.28857151,0
+DOX.US,D,20120201,000000,25.1281,25.4014,24.9885,25.2856,1259356.319249,0
+DOX.US,D,20120202,000000,25.4232,25.4816,25.1786,25.4728,1767189.5269832,0
+DOX.US,D,20120203,000000,25.443,25.648,25.2856,25.2856,1622138.609316,0
+DOX.US,D,20120206,000000,25.0687,25.5768,25.0687,25.4728,985315.49216657,0
+DOX.US,D,20120207,000000,25.4094,25.6629,25.4094,25.6114,1129007.2927014,0
+DOX.US,D,20120208,000000,25.6302,25.9006,25.5332,25.7887,2437647.2590501,0
+DOX.US,D,20120209,000000,25.8055,25.8917,25.7372,25.7451,1590999.0749588,0
+DOX.US,D,20120210,000000,25.6392,25.8055,25.5332,25.7788,1437221.9386751,0
+DOX.US,D,20120213,000000,25.8243,25.9253,25.6966,25.7788,1054847.5611496,0
+DOX.US,D,20120214,000000,25.7451,25.8917,25.7144,25.8917,946199.97992792,0
+DOX.US,D,20120215,000000,25.8501,26.1283,25.7788,25.9867,1358942.4464249,0
+DOX.US,D,20120216,000000,25.9581,26.2255,25.9581,26.2255,1029357.5515737,0
+DOX.US,D,20120217,000000,26.2155,26.2512,26.0621,26.0621,743010.95889536,0
+DOX.US,D,20120221,000000,25.9957,26.2155,25.8154,26.1185,749588.43957899,0
+DOX.US,D,20120222,000000,26.0759,26.2423,26.0432,26.1363,713025.5633809,0
+DOX.US,D,20120223,000000,26.1363,26.2423,26.0621,26.1987,729203.70208419,0
+DOX.US,D,20120224,000000,26.1819,26.2423,26.0353,26.2056,1002638.6820051,0
+DOX.US,D,20120227,000000,26.0621,26.2512,25.9085,26.0927,1462503.9407256,0
+DOX.US,D,20120228,000000,26.0205,26.1819,26.0036,26.1363,736645.52471827,0
+DOX.US,D,20120229,000000,26.1621,26.1819,26.0036,26.0531,842068.98929538,0
+DOX.US,D,20120301,000000,26.2155,26.2601,26.0759,26.1621,625637.15905714,0
+DOX.US,D,20120302,000000,26.0997,26.1907,25.9957,26.0205,518299.2174496,0
+DOX.US,D,20120305,000000,25.9679,26.0273,25.7966,25.9412,555835.48808721,0
+DOX.US,D,20120306,000000,25.9412,25.9581,25.5164,25.5252,811690.8028712,0
+DOX.US,D,20120307,000000,25.5768,25.8243,25.551,25.7372,670964.62419197,0
+DOX.US,D,20120308,000000,25.8154,26.1621,25.8154,25.9679,1046101.1476277,0
+DOX.US,D,20120309,000000,25.9412,26.2056,25.9412,26.0997,808308.15621935,0
+DOX.US,D,20120312,000000,26.1095,26.1621,26.0036,26.0432,656847.37558315,0
+DOX.US,D,20120313,000000,26.1462,26.2759,26.0036,26.2423,971802.07122873,0
+DOX.US,D,20120314,000000,26.1987,26.2423,25.9333,25.9412,1429373.1886975,0
+DOX.US,D,20120315,000000,26.0115,26.3472,25.9085,26.3047,1633597.198631,0
+DOX.US,D,20120316,000000,26.3948,26.4859,26.268,26.4215,1234284.3442146,0
+DOX.US,D,20120319,000000,26.3472,26.6562,26.2759,26.5037,606120.80249386,0
+DOX.US,D,20120320,000000,26.3393,26.4532,26.1907,26.4304,751760.40165306,0
+DOX.US,D,20120321,000000,26.477,26.5294,26.3116,26.4532,755637.82348683,0
+DOX.US,D,20120322,000000,26.1907,26.4116,26.0927,26.375,691341.28372462,0
+DOX.US,D,20120323,000000,26.3393,26.4215,26.2759,26.3849,474346.01562616,0
+DOX.US,D,20120326,000000,26.469,26.7334,26.4304,26.6048,642831.10150124,0
+DOX.US,D,20120327,000000,26.6562,26.776,26.4116,26.7334,1311947.8918506,0
+DOX.US,D,20120328,000000,26.776,26.776,26.5126,26.6048,1271297.5668027,0
+DOX.US,D,20120329,000000,26.5126,26.9523,26.4532,26.8929,1002969.8784534,0
+DOX.US,D,20120330,000000,27.0147,27.0989,26.8107,26.8266,1253708.8139584,0
+DOX.US,D,20120402,000000,26.7334,27.0504,26.681,27.0504,619853.33815511,0
+DOX.US,D,20120403,000000,27.0504,27.1207,26.8335,26.9603,678754.80894392,0
+DOX.US,D,20120404,000000,26.8335,26.9088,26.6642,26.776,1203705.2184818,0
+DOX.US,D,20120405,000000,26.7572,26.8018,26.6384,26.671,559428.16175505,0
+DOX.US,D,20120409,000000,26.5384,26.6464,26.4027,26.4027,602109.08453928,0
+DOX.US,D,20120410,000000,26.3849,26.4364,26.0036,26.1987,935345.21828391,0
+DOX.US,D,20120411,000000,26.3195,26.5037,26.1462,26.477,735793.29971105,0
+DOX.US,D,20120412,000000,26.4859,26.8176,26.477,26.8176,907766.04574598,0
+DOX.US,D,20120413,000000,26.7672,26.8682,26.6464,26.7929,882249.78279305,0
+DOX.US,D,20120416,000000,26.8018,26.8761,26.571,26.786,871449.54739358,0
+DOX.US,D,20120417,000000,26.8107,27.0504,26.8107,26.9949,634225.04257177,0
+DOX.US,D,20120418,000000,26.8761,27.0504,26.7572,26.8434,739026.50406305,0
+DOX.US,D,20120419,000000,26.8682,27.1791,26.7414,26.9761,1108711.4127903,0
+DOX.US,D,20120420,000000,27.0861,27.1613,26.9949,27.0405,1082078.3715697,0
+DOX.US,D,20120423,000000,26.8513,26.8513,26.6384,26.7146,1005830.4868011,0
+DOX.US,D,20120424,000000,26.7672,26.8434,26.6384,26.7334,1013627.73977,0
+DOX.US,D,20120425,000000,26.8335,27.2891,26.6562,27.0861,732078.44686563,0
+DOX.US,D,20120426,000000,27.091,27.399,26.9761,27.3673,851693.88120149,0
+DOX.US,D,20120427,000000,27.4555,27.5129,27.2891,27.3207,589641.75970035,0
+DOX.US,D,20120430,000000,27.2703,27.3435,27.1277,27.1791,609115.70696233,0
+DOX.US,D,20120501,000000,26.1907,27.4079,26.1907,27.3347,577264.30219038,0
+DOX.US,D,20120502,000000,27.2525,27.2525,26.2759,26.5206,3178320.6576472,0
+DOX.US,D,20120503,000000,26.4027,26.6562,26.268,26.3948,1855523.052879,0
+DOX.US,D,20120504,000000,26.2601,26.375,26.0432,26.1283,1119090.5844125,0
+DOX.US,D,20120507,000000,26.0205,26.0621,25.7302,25.7451,1119126.9352422,0
+DOX.US,D,20120508,000000,25.56,25.8055,25.2767,25.76,2021086.9456902,0
+DOX.US,D,20120509,000000,25.551,25.8422,25.4332,25.7045,1245042.1703127,0
+DOX.US,D,20120510,000000,25.76,25.8917,25.5768,25.5866,1492329.7964875,0
+DOX.US,D,20120511,000000,25.5678,25.7966,25.5252,25.56,799083.12343986,0
+DOX.US,D,20120514,000000,25.3836,25.5768,25.2034,25.4728,772827.72694985,0
+DOX.US,D,20120515,000000,25.5164,25.76,25.4163,25.4816,1357924.6231935,0
+DOX.US,D,20120516,000000,25.5164,25.648,25.2955,25.3232,1592461.1861087,0
+DOX.US,D,20120517,000000,25.3232,25.3322,25.1281,25.2113,1462364.5958784,0
+DOX.US,D,20120518,000000,25.1945,25.4014,24.8727,24.9301,1663822.9135195,0
+DOX.US,D,20120521,000000,25.0063,25.2856,24.8825,25.137,1086156.732712,0
+DOX.US,D,20120522,000000,25.2281,25.2767,25.0499,25.1281,1907317.9364632,0
+DOX.US,D,20120523,000000,25.0499,25.1459,24.9133,25.0687,1289875.8700109,0
+DOX.US,D,20120524,000000,25.0687,25.1875,24.6488,24.7875,919264.01512647,0
+DOX.US,D,20120525,000000,24.6369,24.8727,24.6369,24.7785,2021747.3190963,0
+DOX.US,D,20120529,000000,24.9221,25.0687,24.8151,24.9221,940741.29700257,0
+DOX.US,D,20120530,000000,24.8063,24.8151,24.4616,24.5329,748954.31954993,0
+DOX.US,D,20120531,000000,24.4527,24.5755,24.3972,24.42,1169318.3433389,0
+DOX.US,D,20120601,000000,24.1496,24.2516,24.0576,24.1665,1596145.746596,0
+DOX.US,D,20120604,000000,24.1665,24.216,23.9189,24.1001,1707123.8198991,0
+DOX.US,D,20120605,000000,24.0655,24.4616,24.0219,24.42,1107799.6128122,0
+DOX.US,D,20120606,000000,24.5943,24.8399,24.4458,24.7696,1229347.6995934,0
+DOX.US,D,20120607,000000,25.0063,25.0499,24.7785,24.8231,2217269.3442998,0
+DOX.US,D,20120608,000000,24.7339,24.8399,24.523,24.6042,2054257.0777838,0
+DOX.US,D,20120611,000000,24.7161,24.7339,24.3468,24.3894,1144048.4582317,0
+DOX.US,D,20120612,000000,24.4458,24.5408,24.3398,24.4458,760834.98238745,0
+DOX.US,D,20120613,000000,24.3814,24.6042,24.321,24.5042,1234691.2715581,0
+DOX.US,D,20120614,000000,24.4972,24.5755,24.3734,24.5042,961051.31334746,0
+DOX.US,D,20120615,000000,24.5042,24.831,24.4706,24.831,1010168.3524777,0
+DOX.US,D,20120618,000000,24.7261,25.0687,24.6557,24.9983,882459.80980905,0
+DOX.US,D,20120619,000000,25.0598,25.3747,25.0598,25.1786,1461876.8889134,0
+DOX.US,D,20120620,000000,25.1559,25.2202,25.0845,25.1875,617781.34086268,0
+DOX.US,D,20120621,000000,25.2202,25.2371,25.0687,25.1024,1795033.2527817,0
+DOX.US,D,20120622,000000,25.0845,25.2588,24.9795,25.1875,2253153.6716769,0
+DOX.US,D,20120625,000000,25.0766,25.1281,24.8399,24.9053,1093318.8559065,0
+DOX.US,D,20120626,000000,24.5329,24.831,24.5329,24.6835,1994252.965161,0
+DOX.US,D,20120627,000000,24.7161,25.1875,24.6835,24.8399,1225673.2365587,0
+DOX.US,D,20120628,000000,24.7261,24.7973,24.6042,24.7518,1160946.5453119,0
+DOX.US,D,20120629,000000,25.0598,25.443,25.0331,25.244,2127083.9455803,0
+DOX.US,D,20120702,000000,25.3836,25.4728,25.244,25.4094,700623.87198447,0
+DOX.US,D,20120703,000000,25.443,25.8243,25.3926,25.7966,450110.10967459,0
+DOX.US,D,20120705,000000,25.7214,25.8422,25.6035,25.6392,565509.8575115,0
+DOX.US,D,20120706,000000,25.5252,25.5252,25.2034,25.3133,811225.3103021,0
+DOX.US,D,20120709,000000,25.35,25.35,25.1459,25.2509,594621.82336809,0
+DOX.US,D,20120710,000000,25.2668,25.4728,25.1717,25.2371,836628.48178488,0
+DOX.US,D,20120711,000000,25.2281,25.4816,25.2202,25.3747,658472.0557213,0
+DOX.US,D,20120712,000000,25.2588,25.443,25.0063,25.2668,654273.53489193,0
+DOX.US,D,20120713,000000,25.1459,25.4728,25.1093,25.3133,748935.13438981,0
+DOX.US,D,20120716,000000,25.2955,25.449,25.244,25.3747,432278.00822035,0
+DOX.US,D,20120717,000000,25.3926,25.4816,25.2509,25.3836,596815.99983809,0
+DOX.US,D,20120718,000000,25.3668,25.5936,25.3133,25.4728,1084602.7347427,0
+DOX.US,D,20120719,000000,25.5866,25.6867,25.3322,25.4332,1011591.0835619,0
+DOX.US,D,20120720,000000,25.3232,25.449,25.1628,25.2202,1118346.4021492,0
+DOX.US,D,20120723,000000,24.9795,24.9795,24.7161,24.7261,1058730.0317097,0
+DOX.US,D,20120724,000000,24.7696,24.8647,24.4894,24.6656,1254576.1851446,0
+DOX.US,D,20120725,000000,24.5676,24.7082,24.3734,24.413,1711114.333203,0
+DOX.US,D,20120726,000000,24.6131,24.63,24.3734,24.4458,1125085.4420759,0
+DOX.US,D,20120727,000000,24.4458,25.137,24.4052,25.0766,1549101.7145036,0
+DOX.US,D,20120730,000000,25.0687,25.2034,24.9301,25.137,1562600.9990076,0
+DOX.US,D,20120731,000000,25.1559,25.3836,25.0935,25.2668,1662873.7529664,0
+DOX.US,D,20120801,000000,25.1459,25.2281,24.9301,25.0598,1275164.8911838,0
+DOX.US,D,20120802,000000,24.1348,26.0699,24.1348,25.7214,2159653.2792387,0
+DOX.US,D,20120803,000000,25.858,26.268,25.858,25.9867,1554610.8846924,0
+DOX.US,D,20120806,000000,26.0759,26.7414,26.0432,26.6048,1310788.7042815,0
+DOX.US,D,20120807,000000,26.6106,26.9761,26.6106,26.8761,917988.70685146,0
+DOX.US,D,20120808,000000,26.7572,27.0593,26.6998,27.0246,906109.0537592,0
+DOX.US,D,20120809,000000,26.9603,27.1613,26.9246,27.1137,1004001.8381186,0
+DOX.US,D,20120810,000000,27.0989,27.2157,26.9246,27.2157,624962.64921731,0
+DOX.US,D,20120813,000000,27.1524,27.2257,26.9018,27.1137,474811.50819526,0
+DOX.US,D,20120814,000000,27.1791,27.1791,26.8107,26.8513,932817.82587508,0
+DOX.US,D,20120815,000000,26.9018,27.1277,26.8266,27.0246,684458.85996969,0
+DOX.US,D,20120816,000000,27.1524,27.4257,27.0593,27.4079,762750.46916314,0
+DOX.US,D,20120817,000000,27.4257,27.5218,27.399,27.4079,1164156.5255227,0
+DOX.US,D,20120820,000000,27.3673,27.4555,27.1881,27.3911,944244.10334146,0
+DOX.US,D,20120821,000000,27.3515,27.6743,27.1881,27.5466,945354.82313759,0
+DOX.US,D,20120822,000000,27.3911,27.5376,27.3049,27.4911,977783.80220353,0
+DOX.US,D,20120823,000000,27.5069,27.5555,27.2801,27.3435,990279.39991,0
+DOX.US,D,20120824,000000,27.2801,27.5218,27.2059,27.5069,618815.32001836,0
+DOX.US,D,20120827,000000,27.5129,27.6109,27.4079,27.4168,579753.32427898,0
+DOX.US,D,20120828,000000,27.4257,27.4257,27.2059,27.2257,720319.96320568,0
+DOX.US,D,20120829,000000,27.3207,27.399,27.1969,27.3129,1095787.6830897,0
+DOX.US,D,20120830,000000,27.2891,27.3515,27.1277,27.1277,650783.85524154,0
+DOX.US,D,20120831,000000,27.2257,27.4832,27.1524,27.3821,732437.91618146,0
+DOX.US,D,20120904,000000,27.3515,27.5555,27.2157,27.4911,603522.72791618,0
+DOX.US,D,20120905,000000,27.4168,27.5466,27.1613,27.399,1080021.5204563,0
+DOX.US,D,20120906,000000,27.5307,28.0754,27.4455,27.9952,1329444.7578754,0
+DOX.US,D,20120907,000000,27.9872,28.2596,27.8982,28.1823,1349205.4727938,0
+DOX.US,D,20120910,000000,27.801,27.9536,27.6743,27.8892,1502569.6232625,0
+DOX.US,D,20120911,000000,27.6644,28.1368,27.6565,28.1289,1200583.0861094,0
+DOX.US,D,20120912,000000,28.0754,28.3329,27.9625,28.1735,979940.61809856,0
+DOX.US,D,20120913,000000,28.1021,28.3329,28.013,28.2091,705135.4138473,0
+DOX.US,D,20120914,000000,28.3131,28.4547,28.1735,28.2685,857154.58361738,0
+DOX.US,D,20120917,000000,28.1517,28.2853,28.0566,28.1913,373888.47828302,0
+DOX.US,D,20120918,000000,28.1913,28.4547,28.112,28.3815,1436029.4295121,0
+DOX.US,D,20120919,000000,28.4547,28.7033,28.3815,28.4993,649298.51995053,0
+DOX.US,D,20120920,000000,28.4379,28.4637,28.2339,28.3408,649993.22469575,0
+DOX.US,D,20120921,000000,28.3973,28.4547,28.2012,28.2437,802146.69058663,0
+DOX.US,D,20120924,000000,28.0041,28.217,27.9872,28.0318,753209.38611438,0
+DOX.US,D,20120925,000000,28.0853,28.2437,27.7942,27.913,1055622.0357711,0
+DOX.US,D,20120926,000000,27.906,27.9694,27.6466,27.8556,894207.18627103,0
+DOX.US,D,20120927,000000,27.9219,28.1299,27.8298,27.9536,894447.5056451,0
+DOX.US,D,20120928,000000,27.906,28.1527,27.7852,28.1368,655751.80196606,0
+DOX.US,D,20121001,000000,28.1368,28.2012,27.7575,27.8486,664726.4179188,0
+DOX.US,D,20121002,000000,27.9466,28.121,27.8803,28.0486,635073.2285979,0
+DOX.US,D,20121003,000000,28.0952,28.3061,28.0665,28.2012,680441.0835435,0
+DOX.US,D,20121004,000000,28.2447,28.2705,27.9625,28.1527,901699.49616857,0
+DOX.US,D,20121005,000000,28.1843,28.3151,27.8556,27.9694,1116984.255781,0
+DOX.US,D,20121008,000000,27.913,27.9694,27.7852,27.8634,475819.23397394,0
+DOX.US,D,20121009,000000,27.8634,27.913,27.499,27.5109,849878.35920746,0
+DOX.US,D,20121010,000000,27.4812,27.5911,27.3505,27.4713,654537.0784072,0
+DOX.US,D,20121011,000000,27.6159,27.7942,27.5109,27.5287,1312370.9751183,0
+DOX.US,D,20121012,000000,27.5366,27.6307,27.3415,27.4614,773271.00512304,0
+DOX.US,D,20121015,000000,27.4713,27.801,27.4059,27.5911,1093046.2246838,0
+DOX.US,D,20121016,000000,27.6307,28.1527,27.6307,27.9794,1228775.1740258,0
+DOX.US,D,20121017,000000,27.9794,28.0407,27.698,27.7258,1136170.4256412,0
+DOX.US,D,20121018,000000,27.7348,28.0041,27.6307,27.9298,1487894.9952651,0
+DOX.US,D,20121019,000000,27.9298,28.0486,27.81,28.0229,901651.02839564,0
+DOX.US,D,20121022,000000,27.9625,28.0576,27.8486,27.9694,821571.16033042,0
+DOX.US,D,20121023,000000,27.8298,28.2012,27.7496,28.1923,1450712.1354717,0
+DOX.US,D,20121024,000000,28.219,28.3428,27.9536,28.0863,1017395.0993693,0
+DOX.US,D,20121025,000000,28.2963,28.4141,27.9794,28.1031,668084.83068418,0
+DOX.US,D,20121026,000000,27.9952,28.121,27.8388,28.0665,650386.01560547,0
+DOX.US,D,20121031,000000,28.1031,28.3151,27.8803,28.2012,922192.27640718,0
+DOX.US,D,20121101,000000,28.1843,28.8082,28.1843,28.7221,1055250.4495121,0
+DOX.US,D,20121102,000000,28.8676,28.8676,28.3428,28.3665,522489.66031682,0
+DOX.US,D,20121105,000000,28.3903,28.4061,28.1606,28.4061,536759.38046129,0
+DOX.US,D,20121106,000000,28.3993,28.7221,26.789,28.3825,902084.20911614,0
+DOX.US,D,20121107,000000,28.3825,28.841,28.113,28.5854,1447745.5038708,0
+DOX.US,D,20121108,000000,28.5537,28.7488,28.1744,28.2269,973426.75136689,0
+DOX.US,D,20121109,000000,28.1368,28.2863,27.9625,27.9625,1118443.337695,0
+DOX.US,D,20121112,000000,27.8972,28.1437,27.7754,28.0041,874141.52828129,0
+DOX.US,D,20121113,000000,27.906,28.0407,27.7852,27.8388,922678.97362694,0
+DOX.US,D,20121114,000000,27.7426,27.8892,27.2395,27.2593,1602464.7324907,0
+DOX.US,D,20121115,000000,27.2593,27.3653,27.1118,27.2683,719268.81838043,0
+DOX.US,D,20121116,000000,27.2217,27.5198,27.0553,27.4337,1236828.902293,0
+DOX.US,D,20121119,000000,27.5198,27.8486,27.3277,27.8198,1306734.5770256,0
+DOX.US,D,20121120,000000,27.7754,27.801,27.1118,27.7258,859362.89652114,0
+DOX.US,D,20121121,000000,27.7664,27.8198,27.6822,27.81,780707.77903077,0
+DOX.US,D,20121123,000000,27.801,27.9794,27.7754,27.8892,424308.08881047,0
+DOX.US,D,20121126,000000,27.698,27.9378,27.6396,27.8972,870110.62516661,0
+DOX.US,D,20121127,000000,27.8556,28.0863,27.7852,27.9625,777602.81232795,0
+DOX.US,D,20121128,000000,27.7496,28.1843,27.7496,28.1527,710948.51736214,0
+DOX.US,D,20121129,000000,28.1437,28.5617,28.1368,28.3765,442391.61683675,0
+DOX.US,D,20121130,000000,28.3903,28.5854,28.1923,28.5369,888814.13678819,0
+DOX.US,D,20121203,000000,28.5448,28.7666,28.4061,28.4665,760256.39834819,0
+DOX.US,D,20121204,000000,28.4231,28.7815,28.4231,28.7152,725573.66784138,0
+DOX.US,D,20121205,000000,28.6993,28.8865,28.4835,28.7666,863140.35357325,0
+DOX.US,D,20121206,000000,28.7666,28.7666,28.5023,28.5537,1038898.6346225,0
+DOX.US,D,20121207,000000,28.63,28.63,28.3151,28.3825,950240.98049529,0
+DOX.US,D,20121210,000000,28.3151,28.6547,28.3061,28.6468,1175016.335893,0
+DOX.US,D,20121211,000000,28.6637,29.0024,28.6637,28.931,847266.148196,0
+DOX.US,D,20121212,000000,29.0905,29.1658,28.9044,28.9538,1045571.0313614,0
+DOX.US,D,20121213,000000,28.8766,28.9222,28.4577,28.6122,861621.69668837,0
+DOX.US,D,20121214,000000,28.6023,28.7488,28.4309,28.6122,703561.22097261,0
+DOX.US,D,20121217,000000,28.6637,29.3549,28.6547,29.3361,906834.0508625,0
+DOX.US,D,20121218,000000,29.2945,29.8451,29.2103,29.7996,1345290.6903852,0
+DOX.US,D,20121219,000000,29.8204,29.863,29.5243,29.5857,1685013.4277392,0
+DOX.US,D,20121220,000000,29.5857,29.7045,29.3203,29.4649,1062106.61989,0
+DOX.US,D,20121221,000000,29.2678,29.3361,29.1588,29.25,658465.99724969,0
+DOX.US,D,20121224,000000,29.1925,29.3906,28.9628,29.2945,294773.92669515,0
+DOX.US,D,20121226,000000,29.2757,29.3549,28.9856,29.046,775307.66133104,0
+DOX.US,D,20121227,000000,29.0905,29.1598,28.6894,28.9538,622912.86632082,0
+DOX.US,D,20121228,000000,28.5755,29.036,28.5755,28.7726,579647.30102571,0
+DOX.US,D,20121231,000000,28.7053,29.1084,28.6805,29.0984,857998.73066244,0
+DOX.US,D,20130102,000000,29.1084,29.5263,28.9696,29.3916,884752.94131542,0
+DOX.US,D,20130103,000000,29.3123,29.5689,29.2955,29.3817,796619.34498298,0
+DOX.US,D,20130104,000000,29.45,29.4985,29.2955,29.4321,606101.61733374,0
+DOX.US,D,20130107,000000,29.347,29.5351,29.2866,29.4847,474071.36491294,0
+DOX.US,D,20130108,000000,29.4579,29.7441,29.4173,29.6461,612792.18948752,0
+DOX.US,D,20130109,000000,29.7511,29.8947,29.6629,29.7164,633126.43971887,0
+DOX.US,D,20130110,000000,29.857,29.857,29.5441,29.857,883147.44633737,0
+DOX.US,D,20130111,000000,29.857,30.2968,29.8323,30.2829,1197484.1778782,0
+DOX.US,D,20130114,000000,30.0798,30.3651,30.0462,30.0541,789159.34693406,0
+DOX.US,D,20130115,000000,30.0006,30.1878,29.8858,30.1244,852084.65262068,0
+DOX.US,D,20130116,000000,30.0541,30.2968,30.0402,30.1958,537450.04622543,0
+DOX.US,D,20130117,000000,30.2374,30.3225,30.0244,30.0541,623189.53652458,0
+DOX.US,D,20130118,000000,30.1066,30.2284,29.9125,29.9927,723660.20055623,0
+DOX.US,D,20130122,000000,29.957,30.1066,29.857,29.9768,672432.7938134,0
+DOX.US,D,20130123,000000,30.0324,30.2968,29.9284,30.062,747229.67463012,0
+DOX.US,D,20130124,000000,30.071,30.5027,29.9472,30.2472,880839.16865197,0
+DOX.US,D,20130125,000000,30.3056,30.8721,30.3056,30.8642,756829.3229045,0
+DOX.US,D,20130128,000000,30.8791,31.0336,30.8791,31.0266,863075.72987603,0
+DOX.US,D,20130129,000000,30.8474,31.0177,30.8385,30.8474,1297063.2368372,0
+DOX.US,D,20130130,000000,30.7771,30.9643,30.6573,30.7245,1371001.834175,0
+DOX.US,D,20130131,000000,30.681,31.0425,30.3988,30.5533,1301732.298962,0
+DOX.US,D,20130201,000000,30.4522,30.8048,30.3056,30.5819,1624664.9919796,0
+DOX.US,D,20130204,000000,30.264,30.7771,29.6203,30.3819,1175131.4468537,0
+DOX.US,D,20130205,000000,30.2968,30.7969,30.2968,30.7513,1050432.9548327,0
+DOX.US,D,20130206,000000,30.6483,30.7513,30.4711,30.5533,890868.96841103,0
+DOX.US,D,20130207,000000,30.4423,30.7415,30.4334,30.4839,1080630.3968537,0
+DOX.US,D,20130208,000000,30.6067,30.887,30.5117,30.7147,735908.41067174,0
+DOX.US,D,20130211,000000,30.6573,30.7691,30.5533,30.6385,691989.54018746,0
+DOX.US,D,20130212,000000,30.5978,30.991,30.5295,30.8474,788960.42711603,0
+DOX.US,D,20130213,000000,30.9365,31.0702,30.8048,31.0098,1283300.4088178,0
+DOX.US,D,20130214,000000,30.8048,30.9464,30.4334,30.887,1229786.9387855,0
+DOX.US,D,20130215,000000,30.8474,31.0425,30.8137,30.8791,605434.17571079,0
+DOX.US,D,20130219,000000,30.6879,31.1009,30.6879,30.9276,1053953.9365864,0
+DOX.US,D,20130220,000000,30.8295,31.0504,30.5621,30.6235,977567.71671592,0
+DOX.US,D,20130221,000000,30.5295,30.6235,30.2888,30.4522,957767.62173198,0
+DOX.US,D,20130222,000000,30.5721,30.7245,30.475,30.7057,640783.33809528,0
+DOX.US,D,20130225,000000,30.7245,30.887,30.475,30.4938,743094.76775271,0
+DOX.US,D,20130226,000000,30.6651,30.8791,30.5533,30.8295,799822.25697691,0
+DOX.US,D,20130227,000000,30.8048,31.3078,30.7969,31.2208,909471.50550567,0
+DOX.US,D,20130228,000000,31.188,31.4426,31.1168,31.2208,816766.79233952,0
+DOX.US,D,20130301,000000,31.1623,31.3158,30.991,31.3,963883.64882759,0
+DOX.US,D,20130304,000000,31.2208,31.2208,30.9643,31.1168,812268.37716519,0
+DOX.US,D,20130305,000000,31.1009,31.3524,30.9117,31.094,1026790.7790993,0
+DOX.US,D,20130306,000000,31.188,31.3158,31.0801,31.1623,855200.72652145,0
+DOX.US,D,20130307,000000,31.2128,31.2208,30.8642,30.8721,872126.07672395,0
+DOX.US,D,20130308,000000,31.0177,31.0177,30.8137,30.8553,979591.24623541,0
+DOX.US,D,20130311,000000,30.6483,31.094,30.6385,31.0504,825844.40230972,0
+DOX.US,D,20130312,000000,31.0603,31.0603,30.8474,30.9365,735656.9840997,0
+DOX.US,D,20130313,000000,30.8474,30.8791,30.5533,30.7869,813930.41787831,0
+DOX.US,D,20130314,000000,30.475,30.9553,30.475,30.9177,701074.21837454,0
+DOX.US,D,20130315,000000,30.9643,30.9811,30.6483,30.7245,895799.55456057,0
+DOX.US,D,20130318,000000,30.5295,30.7771,30.4522,30.6879,1286695.1724129,0
+DOX.US,D,20130319,000000,30.8137,30.8721,30.475,30.6157,1467869.7270861,0
+DOX.US,D,20130320,000000,30.7771,30.7869,30.6305,30.6959,739993.84003096,0
+DOX.US,D,20130321,000000,30.6157,30.6385,30.3988,30.4839,794589.75699187,0
+DOX.US,D,20130322,000000,30.5819,30.5819,30.3918,30.4711,353762.23557713,0
+DOX.US,D,20130325,000000,30.5621,30.6157,30.1532,30.4087,687571.90463467,0
+DOX.US,D,20130326,000000,30.5384,30.7157,30.4423,30.6573,907022.87322784,0
+DOX.US,D,20130327,000000,30.5899,30.8801,30.4948,30.7879,446852.67143612,0
+DOX.US,D,20130328,000000,30.8157,31.1474,30.7701,31.1474,925199.29781889,0
+DOX.US,D,20130401,000000,31.1474,31.1831,30.8157,30.888,509721.43138766,0
+DOX.US,D,20130402,000000,30.9841,31.1474,30.8157,30.8801,495310.3469055,0
+DOX.US,D,20130403,000000,30.9296,31.0356,30.3988,30.4166,549978.96552579,0
+DOX.US,D,20130404,000000,30.4849,30.6167,30.2819,30.6167,495879.84323733,0
+DOX.US,D,20130405,000000,30.3651,30.3651,30.061,30.2888,274248.83460793,0
+DOX.US,D,20130408,000000,30.3056,30.4948,30.17,30.475,327342.25060825,0
+DOX.US,D,20130409,000000,30.5206,30.5631,30.2274,30.4611,432801.05626979,0
+DOX.US,D,20130410,000000,30.5473,30.5473,30.3304,30.4522,899731.50263888,0
+DOX.US,D,20130411,000000,30.4711,30.4711,30.2185,30.3225,1075605.904394,0
+DOX.US,D,20130412,000000,30.2819,30.2819,29.8303,30.2274,832424.91222916,0
+DOX.US,D,20130415,000000,30.161,30.2274,29.7045,29.7223,665414.05444712,0
+DOX.US,D,20130416,000000,29.9362,30.4245,29.8214,30.4087,885823.27130078,0
+DOX.US,D,20130417,000000,30.3225,30.3225,29.7818,29.8372,765190.01373355,0
+DOX.US,D,20130418,000000,29.9105,29.9105,29.4055,29.4539,853724.47893787,0
+DOX.US,D,20130419,000000,29.5491,29.7045,29.3698,29.5411,601112.46595858,0
+DOX.US,D,20130422,000000,29.6085,29.6946,29.2737,29.5045,641367.98060616,0
+DOX.US,D,20130423,000000,29.6085,29.8214,29.4629,29.7818,912872.32757237,0
+DOX.US,D,20130424,000000,29.7818,29.9016,29.6361,29.6758,808416.19896315,0
+DOX.US,D,20130425,000000,29.7818,30.264,29.758,30.2026,560391.45874188,0
+DOX.US,D,20130426,000000,30.17,30.1958,29.9996,30.0382,384541.29087318,0
+DOX.US,D,20130429,000000,30.0304,30.2106,29.864,30.0452,788060.74408116,0
+DOX.US,D,20130430,000000,30.07,30.6879,30.0066,30.6751,942734.53416399,0
+DOX.US,D,20130501,000000,30.888,30.888,30.3988,30.5037,1290333.2846179,0
+DOX.US,D,20130502,000000,30.3918,30.7533,30.1532,30.7157,1116365.281931,0
+DOX.US,D,20130503,000000,30.8662,31.1564,30.7879,31.1376,1706740.1166968,0
+DOX.US,D,20130506,000000,30.8662,31.0356,30.7701,30.9484,579741.20733575,0
+DOX.US,D,20130507,000000,30.8721,31.1019,30.681,30.9841,744970.8744629,0
+DOX.US,D,20130508,000000,30.7979,31.294,30.7979,31.294,1074342.7130623,0
+DOX.US,D,20130509,000000,31.2742,31.294,31.0187,31.0187,884078.43147559,0
+DOX.US,D,20130510,000000,30.993,31.1831,30.9207,31.1019,1124898.6392011,0
+DOX.US,D,20130513,000000,30.9741,31.1197,30.9385,30.9662,559549.33118735,0
+DOX.US,D,20130514,000000,30.8801,31.1831,30.8801,31.1118,732638.85549004,0
+DOX.US,D,20130515,000000,31.1197,31.19,31.0276,31.1474,615532.63814816,0
+DOX.US,D,20130516,000000,31.091,31.2158,30.9058,30.9563,793963.71492496,0
+DOX.US,D,20130517,000000,30.9563,31.198,30.9296,31.1831,758802.36516053,0
+DOX.US,D,20130520,000000,31.0187,31.302,31.0187,31.302,771348.45013046,0
+DOX.US,D,20130521,000000,31.2238,31.3198,31.0633,31.2426,704994.04950961,0
+DOX.US,D,20130522,000000,31.2158,31.3386,31.0187,31.0633,988439.6440295,0
+DOX.US,D,20130523,000000,30.8493,30.9207,30.6493,30.8959,825813.10020638,0
+DOX.US,D,20130524,000000,30.8315,30.8721,30.5037,30.7701,603796.36888413,0
+DOX.US,D,20130528,000000,30.7157,31.198,30.7157,31.096,683078.53818668,0
+DOX.US,D,20130529,000000,31.0633,31.0732,30.6969,31.0276,648810.8129855,0
+DOX.US,D,20130530,000000,31.1296,31.198,30.9741,31.1296,916064.13236835,0
+DOX.US,D,20130531,000000,31.087,31.087,30.6771,30.6771,452205.3311082,0
+DOX.US,D,20130603,000000,30.6067,30.7335,30.2552,30.4087,958688.50941751,0
+DOX.US,D,20130604,000000,30.3225,30.5631,30.2552,30.3472,805424.32373049,0
+DOX.US,D,20130605,000000,30.3472,30.4334,30.1334,30.373,698813.39871677,0
+DOX.US,D,20130606,000000,30.4166,30.5978,30.2374,30.5819,1119480.3460865,0
+DOX.US,D,20130607,000000,30.7979,31.0435,30.6235,31.0435,1177974.8895318,0
+DOX.US,D,20130610,000000,30.9484,30.9841,30.7701,30.8405,520199.55804625,0
+DOX.US,D,20130611,000000,30.5899,30.6493,30.2958,30.3056,900233.34603768,0
+DOX.US,D,20130612,000000,30.4711,30.5899,30.2472,30.3918,535530.52046866,0
+DOX.US,D,20130613,000000,30.4087,30.7879,30.1868,30.6879,556166.6845355,0
+DOX.US,D,20130614,000000,30.6969,30.7603,30.4334,30.6067,657867.21830505,0
+DOX.US,D,20130617,000000,30.6661,31.2068,30.6661,31.1376,1267382.784394,0
+DOX.US,D,20130618,000000,31.096,31.398,30.9662,31.2742,939879.98428793,0
+DOX.US,D,20130619,000000,31.1653,31.302,31.0356,31.0732,907602.46701237,0
+DOX.US,D,20130620,000000,30.8315,31.0187,30.6751,30.8959,1257667.0154136,0
+DOX.US,D,20130621,000000,31.0356,31.1197,30.6394,31.0633,3936387.9282518,0
+DOX.US,D,20130624,000000,30.8067,31.2068,30.3651,31.0732,1660956.2467002,0
+DOX.US,D,20130625,000000,31.294,31.294,31.0356,31.1019,1296869.3657455,0
+DOX.US,D,20130626,000000,31.2584,31.3812,31.0732,31.3108,763302.7998254,0
+DOX.US,D,20130627,000000,31.398,31.708,31.303,31.607,1029392.8926581,0
+DOX.US,D,20130628,000000,31.4544,32.0982,31.1732,31.9843,2288936.014782,0
+DOX.US,D,20130701,000000,32.017,32.1992,31.8971,31.9071,1093852.0014087,0
+DOX.US,D,20130702,000000,31.8733,32.0883,31.708,31.7407,1081004.0026032,0
+DOX.US,D,20130703,000000,31.7249,32.0705,31.4327,32.0517,442369.40244083,0
+DOX.US,D,20130705,000000,32.0784,32.3378,32.017,32.3378,540223.81647995,0
+DOX.US,D,20130708,000000,32.2933,32.5676,32.2933,32.5438,1254393.4212508,0
+DOX.US,D,20130709,000000,32.5974,32.6062,32.3844,32.526,972009.06900892,0
+DOX.US,D,20130710,000000,32.5528,32.6686,32.426,32.6062,811585.78936321,0
+DOX.US,D,20130711,000000,32.7677,32.9419,32.6528,32.8935,1259315.9294383,0
+DOX.US,D,20130712,000000,32.9063,33.2411,32.8192,33.1223,1276503.8134107,0
+DOX.US,D,20130715,000000,33.1985,33.1985,32.8935,32.8984,600807.52288727,0
+DOX.US,D,20130716,000000,32.9747,32.9747,32.2596,32.9143,699646.43856387,0
+DOX.US,D,20130717,000000,32.9895,33.1846,32.9063,33.1401,925017.54367043,0
+DOX.US,D,20130718,000000,33.1985,33.5886,33.1589,33.5788,1008021.6340352,0
+DOX.US,D,20130719,000000,33.4688,33.555,33.2965,33.4788,986610.99534696,0
+DOX.US,D,20130722,000000,33.4074,33.5184,33.3381,33.3708,584607.16978807,0
+DOX.US,D,20130723,000000,33.4164,33.4411,33.1589,33.1668,574094.71179032,0
+DOX.US,D,20130724,000000,33.2074,33.4599,33.1668,33.3114,629981.08320529,0
+DOX.US,D,20130725,000000,33.3619,33.4312,33.1133,33.3035,565712.81631062,0
+DOX.US,D,20130726,000000,33.1401,33.345,33.0707,33.345,660344.12345042,0
+DOX.US,D,20130729,000000,33.3381,33.4164,33.1747,33.2252,614847.02111037,0
+DOX.US,D,20130730,000000,33.2688,33.3807,33.0173,33.0361,891776.72940804,0
+DOX.US,D,20130731,000000,33.1747,33.4411,33.1668,33.1747,759725.27233659,0
+DOX.US,D,20130801,000000,33.1043,33.6382,33.1043,33.4233,1483252.1865172,0
+DOX.US,D,20130802,000000,33.3619,33.6056,33.1668,33.345,1671849.3786645,0
+DOX.US,D,20130805,000000,33.2965,33.4312,33.1985,33.4164,1102503.4988753,0
+DOX.US,D,20130806,000000,33.3995,33.4164,33.1846,33.1925,965937.47070516,0
+DOX.US,D,20130807,000000,33.0627,33.2589,32.8935,33.1668,823292.77601442,0
+DOX.US,D,20130808,000000,33.2074,33.3619,33.0875,33.1133,955483.57793303,0
+DOX.US,D,20130809,000000,33.1133,33.2252,32.838,32.8984,1309347.7977823,0
+DOX.US,D,20130812,000000,32.9063,33.1223,32.73,33.0627,1113441.0596314,0
+DOX.US,D,20130813,000000,33.1499,33.3807,33.0955,33.3114,644709.22770197,0
+DOX.US,D,20130814,000000,33.1985,33.2965,33.0707,33.1925,847803.33267923,0
+DOX.US,D,20130815,000000,33.0707,33.0875,32.8935,32.9331,725883.65963902,0
+DOX.US,D,20130816,000000,32.9231,33.2331,32.9143,33.1985,879334.64820084,0
+DOX.US,D,20130819,000000,33.0787,33.2331,32.7677,32.7934,1068237.7931646,0
+DOX.US,D,20130820,000000,32.8281,32.9995,32.8192,32.838,551935.85185751,0
+DOX.US,D,20130821,000000,32.8113,32.8984,32.5874,32.5874,493057.60520989,0
+DOX.US,D,20130822,000000,32.6152,32.9588,32.6152,32.7934,431463.14378809,0
+DOX.US,D,20130823,000000,32.9063,33.0173,32.7003,32.7479,871417.23554496,0
+DOX.US,D,20130826,000000,32.7399,32.7479,32.5528,32.5676,569175.23283873,0
+DOX.US,D,20130827,000000,32.418,32.5092,32.0784,32.1418,883988.56414663,0
+DOX.US,D,20130828,000000,32.1477,32.1814,31.7407,31.7951,1326533.6622643,0
+DOX.US,D,20130829,000000,31.8387,31.8883,31.7249,31.7486,1560728.9312785,0
+DOX.US,D,20130830,000000,31.8119,31.8971,31.6911,31.7853,692929.61303309,0
+DOX.US,D,20130903,000000,31.9981,32.2091,31.7753,31.8031,652307.56085278,0
+DOX.US,D,20130904,000000,31.8467,32.0705,31.7665,31.9763,447369.66101395,0
+DOX.US,D,20130905,000000,31.9309,32.116,31.8723,32.0081,417246.94014289,0
+DOX.US,D,20130906,000000,31.9923,32.0605,31.7941,31.8793,491239.05398005,0
+DOX.US,D,20130909,000000,31.8477,32.2676,31.7407,32.116,566256.05926545,0
+DOX.US,D,20130910,000000,32.2606,32.4438,32.1428,32.32,703432.98332341,0
+DOX.US,D,20130911,000000,32.329,32.5528,32.3012,32.4567,1437373.4004655,0
+DOX.US,D,20130912,000000,32.4814,32.5776,32.0784,32.0982,726246.15819067,0
+DOX.US,D,20130913,000000,32.218,32.2349,31.8971,31.9397,1069703.9432955,0
+DOX.US,D,20130916,000000,32.0605,32.2507,32.0605,32.1259,1028524.5117266,0
+DOX.US,D,20130917,000000,32.1259,32.1487,31.8723,32.0358,1341307.2452981,0
+DOX.US,D,20130918,000000,31.9843,32.0605,31.8645,32.0081,983443.42443745,0
+DOX.US,D,20130919,000000,31.9487,32.017,31.8467,31.8645,899619.42091399,0
+DOX.US,D,20130920,000000,31.9487,32.0705,31.8723,31.9309,1158316.1588855,0
+DOX.US,D,20130923,000000,31.8723,32.0517,31.7387,31.8883,810856.75327884,0
+DOX.US,D,20130924,000000,31.8545,32.0081,31.5951,31.8645,1635931.7296934,0
+DOX.US,D,20130925,000000,31.9397,32.0705,31.8883,32.0081,2076424.0156787,0
+DOX.US,D,20130926,000000,32.0081,32.1824,31.9665,32.0705,1740352.5172182,0
+DOX.US,D,20130927,000000,31.9981,32.0883,31.8645,32.0784,807256.00164884,0
+DOX.US,D,20130930,000000,31.8793,31.9169,31.6723,31.707,2055140.6048944,0
+DOX.US,D,20131001,000000,31.6902,31.8545,31.6644,31.7565,9441734.2117262,0
+DOX.US,D,20131002,000000,31.6723,32.419,31.5594,31.9239,4491018.7902329,0
+DOX.US,D,20131003,000000,31.9487,32.0605,31.7476,31.9843,3944987.9287096,0
+DOX.US,D,20131004,000000,32.017,32.2844,31.9309,32.1725,2674111.4256842,0
+DOX.US,D,20131007,000000,32.0081,32.1428,31.6288,31.6288,1554645.2160315,0
+DOX.US,D,20131008,000000,31.6377,31.8209,31.4911,31.6902,2244536.5055495,0
+DOX.US,D,20131009,000000,31.8209,31.8793,31.6377,31.7229,3386257.5009356,0
+DOX.US,D,20131010,000000,31.9169,32.0358,31.8308,31.9239,1681137.0156507,0
+DOX.US,D,20131011,000000,31.9239,32.2428,31.9169,32.1903,2413328.5539864,0
+DOX.US,D,20131014,000000,32.0982,32.3478,32.0269,32.2686,2442327.4283729,0
+DOX.US,D,20131015,000000,32.2606,32.3022,31.9665,31.9763,1995102.1609324,0
+DOX.US,D,20131016,000000,32.0982,32.1645,31.8209,31.8971,1455876.9825237,0
+DOX.US,D,20131017,000000,31.7476,31.9763,31.7308,31.9575,2503532.1281208,0
+DOX.US,D,20131018,000000,32.1259,32.3755,32.017,32.3566,3589294.0504325,0
+DOX.US,D,20131021,000000,32.4746,32.7023,32.4438,32.7023,1867612.7329873,0
+DOX.US,D,20131022,000000,32.8311,32.9935,32.733,32.8875,1728264.8566005,0
+DOX.US,D,20131023,000000,32.7508,32.9271,32.7172,32.7607,1098263.5784898,0
+DOX.US,D,20131024,000000,32.9865,33.1163,32.8409,33.0401,1696304.3993395,0
+DOX.US,D,20131025,000000,33.0995,33.1083,32.9172,33.0835,1223604.2685022,0
+DOX.US,D,20131028,000000,33.0401,33.2292,33.0033,33.2292,1721613.6645123,0
+DOX.US,D,20131029,000000,33.3173,33.4649,33.2292,33.2916,1146363.8041339,0
+DOX.US,D,20131030,000000,33.3589,33.5412,33.2549,33.456,2046627.4425297,0
+DOX.US,D,20131031,000000,33.4906,33.4976,33.1965,33.2737,1510686.9654817,0
+DOX.US,D,20131101,000000,33.3668,33.456,33.1163,33.2213,1086454.6075665,0
+DOX.US,D,20131104,000000,33.3005,33.3361,33.1697,33.1885,743121.0211297,0
+DOX.US,D,20131105,000000,32.9865,33.3005,32.9617,33.1163,1881102.9297839,0
+DOX.US,D,20131106,000000,35.4723,35.4723,33.246,34.1819,2674534.508952,0
+DOX.US,D,20131107,000000,34.1313,34.2493,33.8986,34.2493,2474280.8174171,0
+DOX.US,D,20131108,000000,34.2561,34.7018,34.2077,34.6592,1499424.2667489,0
+DOX.US,D,20131111,000000,34.5523,34.6592,34.5364,34.6523,652354.00913517,0
+DOX.US,D,20131112,000000,34.6523,35.0395,34.5454,35.0128,1067663.2481064,0
+DOX.US,D,20131113,000000,34.7018,35.0395,34.7018,35.0306,792745.96213029,0
+DOX.US,D,20131114,000000,34.9187,35.2207,34.9009,35.1673,548382.55825517,0
+DOX.US,D,20131115,000000,35.1326,35.3327,35.1227,35.2831,561972.71983346,0
+DOX.US,D,20131118,000000,35.2039,35.4634,35.1326,35.4377,1181232.3277703,0
+DOX.US,D,20131119,000000,35.3327,35.4199,35.0574,35.0841,604395.14782877,0
+DOX.US,D,20131120,000000,35.1752,35.3159,35.0306,35.0841,721651.81721576,0
+DOX.US,D,20131121,000000,35.1584,35.3585,35.0841,35.2039,657890.44244624,0
+DOX.US,D,20131122,000000,35.2386,35.2743,35.0306,35.1505,583565.11267025,0
+DOX.US,D,20131125,000000,35.1415,35.2207,35.0306,35.0574,479963.22855878,0
+DOX.US,D,20131126,000000,34.9514,35.092,34.7682,34.8138,726316.84035951,0
+DOX.US,D,20131127,000000,34.7968,35.092,34.7592,35.0574,616268.74244942,0
+DOX.US,D,20131129,000000,35.0663,35.2831,35.0128,35.0128,286029.53266379,0
+DOX.US,D,20131202,000000,34.9514,35.0484,34.883,34.9187,538060.9421133,0
+DOX.US,D,20131203,000000,34.7592,35.0574,34.6354,35.0395,991997.98635819,0
+DOX.US,D,20131204,000000,34.9425,35.1227,34.7682,35.0039,867590.30097466,0
+DOX.US,D,20131205,000000,34.9514,34.986,34.6523,34.6672,965221.56130929,0
+DOX.US,D,20131206,000000,34.7968,35.1227,34.7968,35.0752,948829.35660894,0
+DOX.US,D,20131209,000000,34.995,35.2039,34.9682,35.1505,736524.35528596,0
+DOX.US,D,20131210,000000,35.1069,35.3159,34.9009,34.9098,1078797.70919,0
+DOX.US,D,20131211,000000,34.9098,35.1069,34.7098,34.8662,1000227.4103023,0
+DOX.US,D,20131212,000000,34.9009,35.0752,34.7534,35.0207,1086419.266482,0
+DOX.US,D,20131213,000000,34.9682,35.1069,34.9098,34.9772,884077.42173032,0
+DOX.US,D,20131216,000000,35.1851,35.2287,34.892,35.1505,835084.58126826,0
+DOX.US,D,20131217,000000,35.1326,35.2207,34.9346,35.1326,840561.43960845,0
+DOX.US,D,20131218,000000,35.0841,35.3743,34.986,35.3237,1120322.473641,0
+DOX.US,D,20131219,000000,35.3327,35.4901,35.3327,35.4377,807007.60431261,0
+DOX.US,D,20131220,000000,35.4723,35.706,35.3841,35.5001,969992.60770631,0
+DOX.US,D,20131223,000000,35.4634,35.6971,35.4287,35.6347,614884.38168533,0
+DOX.US,D,20131224,000000,35.5991,35.7843,35.5001,35.6882,283033.61845005,0
+DOX.US,D,20131226,000000,35.4822,35.915,35.4822,35.706,386313.39382064,0
+DOX.US,D,20131227,000000,35.9388,35.9388,35.6268,35.7576,341089.93244854,0
+DOX.US,D,20131230,000000,35.6783,35.7576,35.4713,35.6268,637945.9538888,0
+DOX.US,D,20131231,000000,35.7664,35.9912,35.6605,35.7992,643246.10680689,0
+DOX.US,D,20140102,000000,35.6516,35.9912,35.2643,35.3831,655868.93241728,0
+DOX.US,D,20140103,000000,35.4891,35.7506,35.3009,35.7427,751611.96909849,0
+DOX.US,D,20140106,000000,35.7238,36.017,35.0465,35.0643,860497.85020373,0
+DOX.US,D,20140107,000000,35.1485,35.5991,35.1059,35.4189,688399.89575542,0
+DOX.US,D,20140108,000000,35.5407,35.8427,35.3575,35.8348,1224163.6673812,0
+DOX.US,D,20140109,000000,35.808,36.0962,35.6783,35.9566,927195.56421612,0
+DOX.US,D,20140110,000000,35.9744,36.0705,35.8248,35.9298,573204.11646288,0
+DOX.US,D,20140113,000000,35.7992,35.8427,35.5407,35.6347,643246.10680689,0
+DOX.US,D,20140114,000000,35.7576,36.3646,35.3317,36.3577,988937.44844722,0
+DOX.US,D,20140115,000000,36.3715,36.5479,36.2151,36.4765,878237.05509321,0
+DOX.US,D,20140116,000000,36.4597,36.6667,36.3151,36.4517,1913924.6997596,0
+DOX.US,D,20140117,000000,36.3497,36.6667,36.1299,36.4161,1878811.8177681,0
+DOX.US,D,20140121,000000,36.5479,36.8063,36.3151,36.7479,871440.45968616,0
+DOX.US,D,20140122,000000,36.6924,37.1975,36.5131,37.1658,1131090.3971919,0
+DOX.US,D,20140123,000000,37.049,37.3381,36.7667,37.2995,1156545.0656834,0
+DOX.US,D,20140124,000000,37.1302,37.5362,36.8063,36.8063,1081716.8827633,0
+DOX.US,D,20140127,000000,36.7201,36.8608,36.5399,36.6103,790459.8988408,0
+DOX.US,D,20140128,000000,36.739,37.0936,36.7291,36.9192,956572.08333324,0
+DOX.US,D,20140129,000000,36.739,36.8786,36.4597,36.5845,689781.22728369,0
+DOX.US,D,20140130,000000,37.041,38.5444,37.041,38.283,1411007.9417411,0
+DOX.US,D,20140131,000000,37.2401,38.1988,36.7479,37.5521,1799674.042039,0
+DOX.US,D,20140203,000000,36.4597,37.2748,36.4062,36.4943,1296790.6056144,0
+DOX.US,D,20140204,000000,36.5033,36.9281,36.2804,36.7479,869996.52395119,0
+DOX.US,D,20140205,000000,36.4765,36.7806,36.3893,36.7479,680548.11654204,0
+DOX.US,D,20140206,000000,36.5845,36.9816,36.4903,36.9727,729272.36476249,0
+DOX.US,D,20140207,000000,37.0678,37.6759,36.9816,37.6243,925030.67035893,0
+DOX.US,D,20140210,000000,37.3381,38.0066,37.3381,37.7639,1244249.5202764,0
+DOX.US,D,20140211,000000,37.5966,38.0601,37.4619,37.9017,1248449.050851,0
+DOX.US,D,20140212,000000,37.6857,38.0145,37.6323,37.7115,1048558.867613,0
+DOX.US,D,20140213,000000,37.2916,38.5048,37.2916,38.4919,1040715.1663618,0
+DOX.US,D,20140214,000000,37.6947,38.474,37.6947,38.2434,1260091.413805,0
+DOX.US,D,20140218,000000,38.0977,38.4919,37.964,38.4493,1011326.5303015,0
+DOX.US,D,20140219,000000,38.2918,38.7365,38.0145,38.0561,964988.3101521,0
+DOX.US,D,20140220,000000,38.0799,38.6573,37.864,38.5513,1150463.369927,0
+DOX.US,D,20140221,000000,38.474,38.7899,38.474,38.6662,802599.05646724,0
+DOX.US,D,20140224,000000,38.483,38.7078,38.4493,38.483,809320.93072437,0
+DOX.US,D,20140225,000000,37.8541,38.5513,37.8541,38.3226,890045.01627135,0
+DOX.US,D,20140226,000000,38.3086,38.7711,38.1988,38.5444,769678.33145519,0
+DOX.US,D,20140227,000000,38.5513,38.7365,38.3978,38.5355,537290.5064729,0
+DOX.US,D,20140228,000000,38.6483,38.8881,38.3642,38.6127,597077.52386281,0
+DOX.US,D,20140303,000000,38.5355,38.5355,38.0977,38.4156,742573.73919379,0
+DOX.US,D,20140304,000000,38.7177,38.9791,38.585,38.8613,551282.54666833,0
+DOX.US,D,20140305,000000,38.8881,38.996,38.6028,38.8702,696038.61871699,0
+DOX.US,D,20140306,000000,38.7425,39.2297,38.7425,39.0227,546448.89606463,0
+DOX.US,D,20140307,000000,39.3327,39.3327,38.9157,39.1406,507461.62147516,0
+DOX.US,D,20140310,000000,38.9157,39.309,38.8969,39.2119,671821.89792553,0
+DOX.US,D,20140311,000000,39.1851,39.4564,38.9435,39.0653,594644.03776401,0
+DOX.US,D,20140312,000000,38.8969,39.3822,38.6662,39.2584,622932.05148093,0
+DOX.US,D,20140313,000000,39.3644,39.5604,39.1406,39.2901,936786.12478307,0
+DOX.US,D,20140314,000000,39.2683,39.6209,39.1138,39.1683,503822.49952494,0
+DOX.US,D,20140317,000000,39.193,39.8595,39.1227,39.5416,657824.80900375,0
+DOX.US,D,20140318,000000,39.5416,40.1249,39.5416,40.0645,669769.08579323,0
+DOX.US,D,20140319,000000,40.2081,40.2081,39.4476,39.7675,673363.77895161,0
+DOX.US,D,20140320,000000,39.6813,40.3062,39.6813,40.2874,522733.0089267,0
+DOX.US,D,20140321,000000,40.2696,40.6736,39.9447,40.0021,1098405.9525728,0
+DOX.US,D,20140324,000000,39.8219,40.1002,39.3278,39.6556,970498.49008618,0
+DOX.US,D,20140325,000000,39.8764,40.2171,39.6813,40.1587,1179358.2405506,0
+DOX.US,D,20140326,000000,40.2963,40.4201,39.8981,40.0021,796220.49560165,0
+DOX.US,D,20140327,000000,40.0953,40.1646,39.7793,39.8625,892287.66051427,0
+DOX.US,D,20140328,000000,40.0596,40.1032,39.6991,39.8774,552092.36237424,0
+DOX.US,D,20140331,000000,40.2478,40.6251,39.5981,40.4686,755110.7364563,0
+DOX.US,D,20140401,000000,40.536,40.7786,40.3656,40.4934,489765.83563226,0
+DOX.US,D,20140402,000000,40.5816,40.7132,40.2478,40.5102,499530.07238552,0
+DOX.US,D,20140403,000000,40.5816,40.6647,40.1032,40.329,815147.16092771,0
+DOX.US,D,20140404,000000,40.121,40.536,39.5624,39.707,592212.57115575,0
+DOX.US,D,20140407,000000,39.5348,39.9883,39.4594,39.8774,785938.25952528,0
+DOX.US,D,20140408,000000,39.9695,40.6894,39.9417,40.3022,1029997.7300744,0
+DOX.US,D,20140409,000000,40.5538,40.7528,40.3656,40.5816,555008.50671172,0
+DOX.US,D,20140410,000000,40.3656,40.5192,39.3762,39.501,1166307.2829461,0
+DOX.US,D,20140411,000000,39.403,39.7249,39.0593,39.205,475019.51572073,0
+DOX.US,D,20140414,000000,39.4406,39.8071,39.195,39.7437,609720.54437859,0
+DOX.US,D,20140415,000000,39.4852,40.1121,39.4772,40.0596,665107.09188529,0
+DOX.US,D,20140416,000000,40.2418,40.6449,39.716,40.5816,451953.90453616,0
+DOX.US,D,20140417,000000,40.6647,40.736,40.3834,40.5192,390434.16426429,0
+DOX.US,D,20140421,000000,40.5192,40.536,40.1804,40.2319,506145.92338939,0
+DOX.US,D,20140422,000000,40.528,41.0519,40.2418,40.8628,1009765.4641152,0
+DOX.US,D,20140423,000000,41.0421,41.0421,40.2745,40.3022,786153.33526762,0
+DOX.US,D,20140424,000000,40.9321,40.94,40.0824,40.1032,530664.55801634,0
+DOX.US,D,20140425,000000,40.0151,40.0507,39.5624,39.5624,581833.39953355,0
+DOX.US,D,20140428,000000,39.8249,39.8249,38.9633,39.2604,737583.57807336,0
+DOX.US,D,20140429,000000,39.4406,40.0775,39.403,39.9784,763175.57192148,0
+DOX.US,D,20140430,000000,40.1646,40.5816,39.6367,40.528,887620.61787997,0
+DOX.US,D,20140501,000000,41.461,42.4265,40.5636,40.9628,1042665.9942219,0
+DOX.US,D,20140502,000000,41.1243,41.3134,40.736,41.1915,790201.40405188,0
+DOX.US,D,20140505,000000,41.0589,41.2085,40.7786,40.9469,870678.1020079,0
+DOX.US,D,20140506,000000,40.9965,41.1727,40.8628,41.0876,759982.75738024,0
+DOX.US,D,20140507,000000,41.1539,41.3381,40.736,41.2421,813852.66749259,0
+DOX.US,D,20140508,000000,41.1321,41.562,41.1074,41.2887,647868.72064934,0
+DOX.US,D,20140509,000000,41.0519,41.2599,40.7707,41.0975,663652.04895235,0
+DOX.US,D,20140512,000000,41.0687,41.4085,41.0232,41.2421,600400.59554378,0
+DOX.US,D,20140513,000000,41.3381,41.4223,40.9816,41.1321,627689.97118944,0
+DOX.US,D,20140514,000000,40.8984,41.1817,40.8529,41.0133,365849.89619483,0
+DOX.US,D,20140515,000000,41.1074,41.1074,40.5192,40.5904,706268.34803935,0
+DOX.US,D,20140516,000000,40.4409,41.148,40.3656,40.9311,458411.22553276,0
+DOX.US,D,20140519,000000,40.9816,41.4352,40.7915,41.252,938717.76748307,0
+DOX.US,D,20140520,000000,41.2887,41.4431,40.9717,41.2085,467197.01912016,0
+DOX.US,D,20140521,000000,41.2965,41.5402,41.2421,41.3827,655068.2044188,0
+DOX.US,D,20140522,000000,41.3738,41.4431,41.1093,41.2331,742092.09070038,0
+DOX.US,D,20140523,000000,41.2085,41.8006,41.1163,41.5996,633854.46605797,0
+DOX.US,D,20140527,000000,41.7918,41.9146,41.558,41.8868,592093.42121399,0
+DOX.US,D,20140528,000000,41.9581,42.1067,41.6788,41.7154,591954.07636684,0
+DOX.US,D,20140529,000000,41.8868,42.1769,41.5996,41.8957,470382.76544452,0
+DOX.US,D,20140530,000000,41.7828,42.07,41.7234,41.9146,388768.0845701,0
+DOX.US,D,20140602,000000,41.9146,42.0967,41.7154,41.9581,446195.32726586,0
+DOX.US,D,20140603,000000,41.8957,42.5355,41.7739,42.5256,819931.33401323,0
+DOX.US,D,20140604,000000,42.5543,42.5543,42.1919,42.3909,661672.9482247,0
+DOX.US,D,20140605,000000,42.5058,42.6702,42.0274,42.1413,718070.25074588,0
+DOX.US,D,20140606,000000,42.2987,42.3573,42.1195,42.2166,698521.58233398,0
+DOX.US,D,20140609,000000,42.1769,42.3077,41.9928,42.1997,1027231.0280367,0
+DOX.US,D,20140610,000000,42.2364,42.5701,42.07,42.5543,757145.37317376,0
+DOX.US,D,20140611,000000,42.3177,42.6355,42.2987,42.4355,373697.63642714,0
+DOX.US,D,20140612,000000,42.4443,42.6018,42.1919,42.3592,905936.38731818,0
+DOX.US,D,20140613,000000,42.4443,42.4879,42.1413,42.2166,570255.66027679,0
+DOX.US,D,20140616,000000,42.2166,42.2799,41.7392,41.8808,966245.44301227,0
+DOX.US,D,20140617,000000,41.8086,42.2453,41.5402,42.0017,1885826.5181533,0
+DOX.US,D,20140618,000000,41.5322,41.8334,41.1727,41.5738,1100383.03381,0
+DOX.US,D,20140619,000000,41.6342,41.8086,41.4352,41.5491,1443935.7349701,0
+DOX.US,D,20140620,000000,41.5491,41.669,41.2887,41.4431,1149221.3832458,0
+DOX.US,D,20140623,000000,41.3738,41.558,41.0133,41.1391,1144098.9454951,0
+DOX.US,D,20140624,000000,41.2005,41.4788,40.9905,41.1539,1158043.5276628,0
+DOX.US,D,20140625,000000,41.2005,41.252,40.5102,40.536,1264750.3784772,0
+DOX.US,D,20140626,000000,40.64,40.733,39.8793,40.5766,2308566.4725607,0
+DOX.US,D,20140627,000000,40.5944,42.0888,40.2963,40.4646,1964674.4969901,0
+DOX.US,D,20140630,000000,40.54,40.64,40.2428,40.4884,1492687.2463127,0
+DOX.US,D,20140701,000000,40.7004,40.8667,40.3954,40.7004,1171349.9508205,0
+DOX.US,D,20140702,000000,40.6202,40.84,40.4448,40.6598,842844.47366214,0
+DOX.US,D,20140703,000000,40.7925,41.1291,40.733,41.0747,278861.35099768,0
+DOX.US,D,20140707,000000,40.9875,41.1291,40.9113,40.9371,406678.94615533,0
+DOX.US,D,20140708,000000,40.9687,41.2867,40.7677,41.2075,1260403.4250932,0
+DOX.US,D,20140709,000000,41.3807,41.4243,41.1223,41.2589,831066.80484208,0
+DOX.US,D,20140710,000000,40.8588,41.3293,40.6776,41.1787,576013.22780182,0
+DOX.US,D,20140711,000000,41.2401,41.4699,41.0847,41.4065,517906.42653988,0
+DOX.US,D,20140714,000000,41.4857,41.7492,41.4857,41.7234,914205.19132773,0
+DOX.US,D,20140715,000000,41.6956,41.9838,41.664,41.9581,800658.32605982,0
+DOX.US,D,20140716,000000,42.1769,42.2037,41.4421,41.4788,582342.31114923,0
+DOX.US,D,20140717,000000,41.4699,41.9056,41.4421,41.6174,767687.11378431,0
+DOX.US,D,20140718,000000,41.7828,41.8522,41.6085,41.7918,460054.08108576,0
+DOX.US,D,20140721,000000,41.7739,41.8422,41.3193,41.7739,505709.71343309,0
+DOX.US,D,20140722,000000,41.862,42.0621,41.8006,42.0116,683207.78558113,0
+DOX.US,D,20140723,000000,42.0215,42.1997,41.8184,41.9492,842256.80191546,0
+DOX.US,D,20140724,000000,41.8284,42.0363,41.6342,41.8363,619348.46552051,0
+DOX.US,D,20140725,000000,41.5897,42.0363,41.5778,41.7828,657638.00612894,0
+DOX.US,D,20140728,000000,41.9056,42.1344,41.5808,42.0522,659791.79278816,0
+DOX.US,D,20140729,000000,42.0522,42.0522,41.1985,41.2767,998314.95276237,0
+DOX.US,D,20140730,000000,41.5808,41.5808,40.6102,40.74,997158.79442913,0
+DOX.US,D,20140731,000000,40.3775,40.5538,39.5991,39.6258,1461265.9930255,0
+DOX.US,D,20140801,000000,39.502,39.709,39.195,39.5991,817889.62907889,0
+DOX.US,D,20140804,000000,39.7457,39.8725,39.3198,39.6783,691257.47486728,0
+DOX.US,D,20140805,000000,39.413,39.7635,39.2604,39.3674,932261.45623174,0
+DOX.US,D,20140806,000000,39.1247,39.512,38.7691,39.3772,1015019.1687509,0
+DOX.US,D,20140807,000000,41.5124,41.5124,38.5483,38.7157,938334.06428077,0
+DOX.US,D,20140808,000000,38.7691,39.0901,38.5642,39.0653,700114.96036879,0
+DOX.US,D,20140811,000000,39.2416,39.6169,38.8613,39.5208,845938.33316699,0
+DOX.US,D,20140812,000000,39.413,39.8467,39.413,39.607,1232449.6370604,0
+DOX.US,D,20140813,000000,39.6942,40.0983,39.4942,39.9378,633396.04170575,0
+DOX.US,D,20140814,000000,39.8556,40.1151,39.7635,39.8556,752345.04416393,0
+DOX.US,D,20140815,000000,39.9427,40.0091,39.6516,39.6942,514320.82108891,0
+DOX.US,D,20140818,000000,39.7912,40.1151,39.6466,40.0527,338015.2581038,0
+DOX.US,D,20140819,000000,40.1993,40.3775,39.8556,40.1993,395821.15527553,0
+DOX.US,D,20140820,000000,40.1339,40.3191,39.8793,39.9031,498701.07151951,0
+DOX.US,D,20140821,000000,40.0001,40.2428,39.8556,40.2081,621799.11728888,0
+DOX.US,D,20140822,000000,40.2517,40.531,40.1438,40.1993,519575.53546988,0
+DOX.US,D,20140825,000000,40.3607,40.3696,40.1438,40.2171,567859.53475295,0
+DOX.US,D,20140826,000000,40.0983,40.436,40.0983,40.3418,495550.66627957,0
+DOX.US,D,20140827,000000,40.2081,40.4448,40.124,40.2874,463810.33348722,0
+DOX.US,D,20140828,000000,40.0983,40.9113,40.0983,40.84,741943.65814581,0
+DOX.US,D,20140829,000000,40.9875,41.2589,40.7251,41.1599,578177.11191374,0
+DOX.US,D,20140902,000000,41.1599,41.5738,41.1451,41.565,739653.55587524,0
+DOX.US,D,20140903,000000,41.6342,42.0215,41.4332,41.966,881856.99188333,0
+DOX.US,D,20140904,000000,42.1255,42.2275,41.7392,42.0621,821353.05535228,0
+DOX.US,D,20140905,000000,42.1344,42.3583,41.8808,42.2909,496314.03370309,0
+DOX.US,D,20140908,000000,42.1997,42.3771,41.9492,42.2175,392068.94185514,0
+DOX.US,D,20140909,000000,42.0274,42.3859,41.8957,42.0027,554484.448917,0
+DOX.US,D,20140910,000000,41.7392,42.0274,41.7144,41.8868,385760.05341311,0
+DOX.US,D,20140911,000000,41.6858,41.9234,41.5124,41.8571,494590.39852855,0
+DOX.US,D,20140912,000000,41.8957,41.8957,41.5481,41.6174,422235.08177278,0
+DOX.US,D,20140915,000000,41.6858,41.6858,41.4233,41.4857,425028.03718742,0
+DOX.US,D,20140916,000000,41.5035,41.862,41.3946,41.6521,364470.5841571,0
+DOX.US,D,20140917,000000,41.668,41.7234,41.4501,41.6174,451630.78605002,0
+DOX.US,D,20140918,000000,41.6174,41.9234,41.4699,41.8422,290011.96800556,0
+DOX.US,D,20140919,000000,41.9492,41.9492,41.46,41.4699,687049.86633048,0
+DOX.US,D,20140922,000000,41.1291,41.5897,41.0123,41.4857,570555.55462174,0
+DOX.US,D,20140923,000000,41.4501,41.4501,40.9875,40.9875,515191.22151097,0
+DOX.US,D,20140924,000000,41.1223,41.3193,40.7925,41.2243,367527.08308699,0
+DOX.US,D,20140925,000000,41.0747,41.0747,40.3151,40.4052,500851.82894292,0
+DOX.US,D,20140926,000000,40.5102,40.737,40.3607,40.5736,373004.95117246,0
+DOX.US,D,20140929,000000,40.1181,40.7648,39.9843,40.6459,562665.40508814,0
+DOX.US,D,20140930,000000,40.6162,40.7648,40.1715,40.2309,649536.81983407,0
+DOX.US,D,20141001,000000,40.2547,40.3567,39.8675,39.9151,598097.36658471,0
+DOX.US,D,20141002,000000,39.9457,40.2309,39.7477,40.0477,344056.56404948,0
+DOX.US,D,20141003,000000,40.3191,40.528,40.0477,40.3379,326879.78727495,0
+DOX.US,D,20141006,000000,40.537,40.734,40.1091,40.221,427092.96626295,0
+DOX.US,D,20141007,000000,40.1626,40.4092,39.7189,39.7665,702802.90227542,0
+DOX.US,D,20141008,000000,39.8397,40.3379,39.7189,40.2399,733823.28669082,0
+DOX.US,D,20141009,000000,40.0923,40.432,39.7575,39.7665,579119.20424991,0
+DOX.US,D,20141010,000000,39.6892,40.0121,39.2426,39.3684,733884.88115224,0
+DOX.US,D,20141013,000000,39.3208,39.8625,39.2782,39.3872,819075.07002494,0
+DOX.US,D,20141014,000000,39.6189,40.1279,39.2842,39.6892,921523.82503897,0
+DOX.US,D,20141015,000000,39.3872,39.7031,38.7415,39.4694,774650.31716078,0
+DOX.US,D,20141016,000000,39.0584,39.5614,38.788,38.9613,914986.73416611,0
+DOX.US,D,20141017,000000,39.2326,39.4961,38.6395,39.4328,788184.94274927,0
+DOX.US,D,20141020,000000,39.4694,39.7288,39.2921,39.6358,606823.58520122,0
+DOX.US,D,20141021,000000,39.6962,40.2636,39.609,40.2121,563554.99067032,0
+DOX.US,D,20141022,000000,40.2121,40.6162,40.1547,40.1626,496263.54643963,0
+DOX.US,D,20141023,000000,40.5013,40.7499,40.2309,40.2458,617685.41506211,0
+DOX.US,D,20141024,000000,40.1943,40.6162,40.1626,40.537,650353.70375686,0
+DOX.US,D,20141027,000000,40.4834,41.0639,40.2458,40.8648,622562.48471239,0
+DOX.US,D,20141028,000000,41.1272,41.3183,40.9163,41.1025,458620.24280348,0
+DOX.US,D,20141029,000000,41.1272,41.3183,40.7855,40.9589,490055.63252453,0
+DOX.US,D,20141030,000000,40.9589,41.2847,40.8915,41.046,719798.93464676,0
+DOX.US,D,20141031,000000,41.046,41.7046,41.046,41.6858,885503.18205044,0
+DOX.US,D,20141103,000000,41.6422,41.8848,41.3897,41.7046,842036.67744677,0
+DOX.US,D,20141104,000000,41.4233,41.873,41.3025,41.3629,1024488.5598856,0
+DOX.US,D,20141105,000000,40.636,42.2839,40.4934,42.2741,966946.2062291,0
+DOX.US,D,20141106,000000,42.1433,42.2839,41.7144,41.7324,1048423.5617469,0
+DOX.US,D,20141107,000000,41.6956,42.1265,41.4322,41.661,885408.26599514,0
+DOX.US,D,20141110,000000,41.5897,41.9403,41.2143,41.6521,856897.09857373,0
+DOX.US,D,20141111,000000,41.6521,41.8532,41.565,41.6274,475483.99854456,0
+DOX.US,D,20141112,000000,41.4936,41.8532,41.4936,41.8284,481241.56606959,0
+DOX.US,D,20141113,000000,41.8284,42.0175,41.5986,41.7234,753821.29174752,0
+DOX.US,D,20141114,000000,41.7234,41.7392,41.4936,41.7046,659431.31372705,0
+DOX.US,D,20141117,000000,41.3966,41.8532,41.3966,41.668,619096.0292032,0
+DOX.US,D,20141118,000000,41.6858,41.766,41.556,41.5728,630204.23690977,0
+DOX.US,D,20141119,000000,41.6521,41.7234,41.4847,41.7144,836738.54401923,0
+DOX.US,D,20141120,000000,41.6274,41.7918,41.5303,41.7392,989077.80303964,0
+DOX.US,D,20141121,000000,41.8967,42.2562,41.8006,42.1532,804288.36030263,0
+DOX.US,D,20141124,000000,42.2641,42.5672,42.0482,42.3631,973816.51304081,0
+DOX.US,D,20141125,000000,42.3701,42.7028,42.2295,42.3117,636195.055592,0
+DOX.US,D,20141126,000000,42.2295,42.4919,42.2017,42.3117,542638.11741863,0
+DOX.US,D,20141128,000000,42.1185,42.889,42.1185,42.7434,258676.54306617,0
+DOX.US,D,20141201,000000,42.4404,42.6959,42.1532,42.2017,823973.34432588,0
+DOX.US,D,20141202,000000,42.1631,42.3007,41.8363,42.1364,880247.4579242,0
+DOX.US,D,20141203,000000,42.1938,42.4127,41.766,42.4127,893005.58940067,0
+DOX.US,D,20141204,000000,42.5503,42.5672,42.1146,42.2295,460241.89370584,0
+DOX.US,D,20141205,000000,42.2097,42.4216,42.0037,42.3553,535586.05645847,0
+DOX.US,D,20141208,000000,42.3295,42.6771,42.1364,42.2929,554631.8717263,0
+DOX.US,D,20141209,000000,41.9848,42.0453,41.5303,41.556,585850.16621447,0
+DOX.US,D,20141210,000000,41.4936,41.5214,40.5013,40.5102,835436.98236721,0
+DOX.US,D,20141211,000000,41.2381,41.9066,41.1867,41.3025,1156693.498238,0
+DOX.US,D,20141212,000000,40.7648,41.3283,40.425,40.425,672837.70166635,0
+DOX.US,D,20141215,000000,40.6558,40.7994,40.0299,40.2458,546285.31733102,0
+DOX.US,D,20141216,000000,40.0923,40.5013,39.9557,40.1477,817085.87184459,0
+DOX.US,D,20141217,000000,40.2121,40.8558,40.0655,40.6162,985156.9621593,0
+DOX.US,D,20141218,000000,40.7152,41.2747,40.7152,41.1272,1329891.0652844,0
+DOX.US,D,20141219,000000,41.2747,41.4689,40.9093,40.9391,792993.34972125,0
+DOX.US,D,20141222,000000,40.9341,41.766,40.9341,41.766,536860.35498821,0
+DOX.US,D,20141223,000000,41.967,41.967,41.556,41.6521,589866.93289538,0
+DOX.US,D,20141224,000000,41.6778,41.757,41.5728,41.6778,270801.56425885,0
+DOX.US,D,20141226,000000,41.6778,41.6956,41.3095,41.355,333332.0595452,0
+DOX.US,D,20141229,000000,41.2529,41.6828,41.0579,41.4194,498250.72512943,0
+DOX.US,D,20141230,000000,41.3748,41.4372,41.1509,41.3589,288210.58244529,0
+DOX.US,D,20141231,000000,41.2698,41.5689,40.9281,41.045,495160.90460565,0
+DOX.US,D,20150102,000000,41.1153,41.2341,40.732,40.9192,559861.34247555,0
+DOX.US,D,20150105,000000,40.8202,40.8945,40.5756,40.6578,478569.78008727,0
+DOX.US,D,20150106,000000,40.7242,40.7578,40.2468,40.4944,862463.82424288,0
+DOX.US,D,20150107,000000,40.8588,40.8945,40.5032,40.74,827381.23460946,0
+DOX.US,D,20150108,000000,40.9885,41.552,40.9885,41.3936,479510.86267817,0
+DOX.US,D,20150109,000000,41.4639,41.5946,41.0213,41.3322,347145.37482799,0
+DOX.US,D,20150112,000000,41.2173,41.6382,41.0965,41.3144,617707.62945804,0
+DOX.US,D,20150113,000000,41.665,42.2175,41.3669,41.653,522833.98345362,0
+DOX.US,D,20150114,000000,41.4372,41.6828,41.2263,41.5442,534734.84119652,0
+DOX.US,D,20150115,000000,41.665,41.8938,41.2609,41.3748,402330.98302612,0
+DOX.US,D,20150116,000000,41.4194,42.1512,41.2341,42.0977,702484.83251562,0
+DOX.US,D,20150120,000000,42.2175,42.2275,41.8046,42.0195,722604.00700463,0
+DOX.US,D,20150121,000000,41.965,41.965,41.3401,41.8502,694704.74521636,0
+DOX.US,D,20150122,000000,42.0522,42.7028,41.7362,42.4909,610928.19972056,0
+DOX.US,D,20150123,000000,42.2077,42.694,42.1997,42.3375,592688.16117756,0
+DOX.US,D,20150126,000000,42.0779,42.5404,42.0096,42.5107,602387.77423358,0
+DOX.US,D,20150127,000000,42.2721,42.3949,41.754,41.8254,636285.93266623,0
+DOX.US,D,20150128,000000,43.0842,43.3208,42.4295,42.4394,942894.07391652,0
+DOX.US,D,20150129,000000,42.5404,42.9662,42.1413,42.9386,829149.29857584,0
+DOX.US,D,20150130,000000,42.7652,43.0208,42.2819,42.3869,1038410.9276575,0
+DOX.US,D,20150202,000000,42.1769,42.2721,41.2481,42.2373,1194928.5126018,0
+DOX.US,D,20150203,000000,42.2373,43.0208,40.9797,43.0069,858014.88658674,0
+DOX.US,D,20150204,000000,42.7484,43.4931,42.7296,43.2327,1389528.6403745,0
+DOX.US,D,20150205,000000,43.3475,44.226,43.3475,44.0586,1011832.4126813,0
+DOX.US,D,20150206,000000,43.9804,44.2349,43.5397,43.8942,637380.49653805,0
+DOX.US,D,20150209,000000,43.6199,43.9448,43.4169,43.5773,655452.91736637,0
+DOX.US,D,20150210,000000,43.7427,43.9705,43.2921,43.7863,602819.9452088,0
+DOX.US,D,20150211,000000,43.5585,43.8754,43.5585,43.8457,520127.86613214,0
+DOX.US,D,20150212,000000,43.9884,44.7023,43.8051,44.6747,711969.36982931,0
+DOX.US,D,20150213,000000,44.6399,45.0718,44.6043,45.0024,887368.18156267,0
+DOX.US,D,20150217,000000,44.5607,44.8589,44.3557,44.7143,874937.20755343,0
+DOX.US,D,20150218,000000,44.4905,45.0767,44.4905,44.9935,472861.69008043,0
+DOX.US,D,20150219,000000,44.8589,45.3966,44.7103,45.3362,621630.48982892,0
+DOX.US,D,20150220,000000,45.3362,45.4243,45.0173,45.3698,579149.49660799,0
+DOX.US,D,20150223,000000,45.4847,45.6937,45.2134,45.5194,682909.91072672,0
+DOX.US,D,20150224,000000,45.7403,46.0037,45.5818,45.8709,912962.19490134,0
+DOX.US,D,20150225,000000,46.0403,46.1869,45.7917,45.9759,758384.33061908,0
+DOX.US,D,20150226,000000,46.0037,46.5662,45.8709,46.17,796168.99859291,0
+DOX.US,D,20150227,000000,46.17,46.5751,45.9343,46.1869,860346.38841335,0
+DOX.US,D,20150302,000000,46.3542,46.7395,46.1612,46.6286,917621.15957347,0
+DOX.US,D,20150303,000000,46.5563,46.6286,45.9591,46.1532,703927.75850532,0
+DOX.US,D,20150304,000000,46.0819,46.1443,45.6263,46.0037,703022.01699884,0
+DOX.US,D,20150305,000000,46.0116,46.179,45.8709,46.075,596405.03351351,0
+DOX.US,D,20150306,000000,45.9938,46.0492,45.352,45.5818,552298.35040916,0
+DOX.US,D,20150309,000000,45.7026,46.0908,45.458,46.0037,632892.17881641,0
+DOX.US,D,20150310,000000,45.6432,45.9423,45.362,45.7669,1078799.7286805,0
+DOX.US,D,20150311,000000,45.8888,45.9938,45.4936,45.5996,1052204.0480348,0
+DOX.US,D,20150312,000000,45.7917,45.9245,45.6263,45.6679,683471.3290964,0
+DOX.US,D,20150313,000000,45.4481,45.7501,45.1688,45.4481,668016.16800587,0
+DOX.US,D,20150316,000000,45.5917,45.9343,45.5105,45.8463,1165979.1157336,0
+DOX.US,D,20150317,000000,45.6263,46.4276,45.5194,46.3374,1016171.2881031,0
+DOX.US,D,20150318,000000,46.3028,47.0405,46.1968,46.8128,973433.81958377,0
+DOX.US,D,20150319,000000,47.1059,47.307,46.7484,47.1119,821235.92490105,0
+DOX.US,D,20150320,000000,47.507,47.6912,47.1832,47.4982,742347.55625349,0
+DOX.US,D,20150323,000000,47.4982,47.6843,46.9545,47.4822,582081.79686977,0
+DOX.US,D,20150324,000000,47.4724,47.6754,46.9455,47.4199,917053.68273218,0
+DOX.US,D,20150325,000000,47.507,47.7695,46.9109,46.9851,1153705.6619864,0
+DOX.US,D,20150326,000000,46.8039,47.3852,46.6385,47.3189,447246.47209111,0
+DOX.US,D,20150327,000000,47.0951,47.7913,47.0396,47.7378,670231.54912653,0
+DOX.US,D,20150330,000000,47.7913,48.3736,47.7913,48.3469,1274920.5328287,0
+DOX.US,D,20150331,000000,47.9844,48.5152,47.9844,48.0131,941406.71913498,0
+DOX.US,D,20150401,000000,47.9398,47.9655,47.2971,47.508,720970.23915905,0
+DOX.US,D,20150402,000000,47.403,47.7298,47.2238,47.3942,663749.99424346,0
+DOX.US,D,20150406,000000,47.2505,47.6418,47.0307,47.3852,799940.39717341,0
+DOX.US,D,20150407,000000,47.3942,47.7022,47.3763,47.3942,414123.79802522,0
+DOX.US,D,20150408,000000,47.2594,47.8002,47.2238,47.5516,654345.22680605,0
+DOX.US,D,20150409,000000,47.4367,47.7814,47.2882,47.6456,494850.91280801,0
+DOX.US,D,20150410,000000,47.7913,48.0903,47.6853,47.9844,436568.41586922,0
+DOX.US,D,20150413,000000,48.1279,48.1795,47.7814,47.8982,609475.17627817,0
+DOX.US,D,20150414,000000,47.9655,48.1874,47.7536,48.1369,978400.75656302,0
+DOX.US,D,20150415,000000,48.3914,48.7698,48.2755,48.7004,907442.92725983,0
+DOX.US,D,20150416,000000,48.54,48.8767,48.2409,48.5558,823330.13658938,0
+DOX.US,D,20150417,000000,48.1537,48.2231,47.6239,47.7913,492203.36071214,0
+DOX.US,D,20150420,000000,47.818,48.1835,47.6596,47.7378,865699.04808543,0
+DOX.US,D,20150421,000000,48.2043,48.5152,47.9943,48.2488,803964.23207121,0
+DOX.US,D,20150422,000000,48.3657,48.644,48.0715,48.5746,424727.13309719,0
+DOX.US,D,20150423,000000,48.5746,48.8143,48.2043,48.532,616615.08507675,0
+DOX.US,D,20150424,000000,48.3657,48.8608,48.1003,48.8054,582061.60196439,0
+DOX.US,D,20150427,000000,48.9114,48.9718,48.4271,48.842,834500.94850265,0
+DOX.US,D,20150428,000000,48.8935,49.1163,48.5746,48.9212,506706.3320138,0
+DOX.US,D,20150429,000000,49.0718,49.2559,48.8608,49.0441,802094.18383264,0
+DOX.US,D,20150430,000000,48.7598,49.1253,47.9151,48.6024,1500742.9940705,0
+DOX.US,D,20150501,000000,48.8608,48.8767,47.8883,47.9844,1235487.9605754,0
+DOX.US,D,20150504,000000,47.9557,48.329,47.7536,48.0805,719382.91959585,0
+DOX.US,D,20150505,000000,48.0636,48.0715,47.5426,47.72,503534.72212321,0
+DOX.US,D,20150506,000000,47.3684,47.72,47.2594,47.3942,589136.88706575,0
+DOX.US,D,20150507,000000,47.2594,47.72,47.1832,47.3169,880337.32525317,0
+DOX.US,D,20150508,000000,47.8794,48.022,47.4644,47.5338,960836.23760511,0
+DOX.US,D,20150511,000000,47.4832,47.9943,47.3763,47.7536,624315.40249974,0
+DOX.US,D,20150512,000000,47.403,47.7002,47.0119,47.1386,751484.74119457,0
+DOX.US,D,20150513,000000,47.412,47.7714,47.1297,47.7298,706011.87274098,0
+DOX.US,D,20150514,000000,47.9745,48.4796,47.6764,48.3914,426597.18133577,0
+DOX.US,D,20150515,000000,48.6212,48.6924,47.9339,48.1627,548024.0986846,0
+DOX.US,D,20150518,000000,47.9071,49.0243,47.9071,48.9817,854878.61778058,0
+DOX.US,D,20150519,000000,48.6836,49.2907,48.6836,49.0985,612321.64819207,0
+DOX.US,D,20150520,000000,49.0005,49.053,48.3379,48.4964,861240.0129766,0
+DOX.US,D,20150521,000000,48.2755,48.3815,48.0805,48.1369,771274.73872582,0
+DOX.US,D,20150522,000000,47.9071,48.1101,47.6764,47.7814,762437.44812968,0
+DOX.US,D,20150526,000000,47.5248,47.5248,47.2169,47.2317,490345.42941679,0
+DOX.US,D,20150527,000000,47.0307,47.71,46.9693,47.5882,827476.15066476,0
+DOX.US,D,20150528,000000,47.7298,48.2587,47.4734,48.2409,765255.64717605,0
+DOX.US,D,20150529,000000,48.3657,48.4439,48.022,48.4092,720402.76231775,0
+DOX.US,D,20150601,000000,48.4439,49.2639,48.2587,48.9718,913697.28945732,0
+DOX.US,D,20150602,000000,48.7866,49.7155,48.3805,49.5838,1207478.6365529,0
+DOX.US,D,20150603,000000,49.768,50.0512,49.4857,49.7858,944976.16866164,0
+DOX.US,D,20150604,000000,49.768,49.8384,49.3461,49.3877,709864.05094301,0
+DOX.US,D,20150605,000000,49.2559,49.6808,49.2115,49.662,445748.01011161,0
+DOX.US,D,20150608,000000,49.8204,50.1206,49.3461,49.3976,763570.38232175,0
+DOX.US,D,20150609,000000,49.4223,49.5382,48.9906,49.15,727310.42970442,0
+DOX.US,D,20150610,000000,48.3736,49.972,48.3736,49.9126,947064.32187836,0
+DOX.US,D,20150611,000000,50.0839,50.28,49.9888,50.1473,808794.85343911,0
+DOX.US,D,20150612,000000,49.564,50.1206,49.564,49.7938,410622.0014316,0
+DOX.US,D,20150615,000000,49.6244,49.6432,49.0629,49.2193,463307.48034316,0
+DOX.US,D,20150616,000000,48.9906,49.3461,48.9906,49.1917,513957.31279199,0
+DOX.US,D,20150617,000000,49.2729,49.4223,49.0084,49.1669,653094.1524175,0
+DOX.US,D,20150618,000000,49.3095,49.5224,49.1917,49.2381,558258.87673331,0
+DOX.US,D,20150619,000000,49.4471,49.873,49.2907,49.6244,727202.38696061,0
+DOX.US,D,20150622,000000,49.7938,50.2641,49.6977,49.8542,421272.79453122,0
+DOX.US,D,20150623,000000,49.972,49.98,49.5471,49.8026,418349.58197686,0
+DOX.US,D,20150624,000000,49.7334,49.9274,49.2015,49.3372,464671.64620186,0
+DOX.US,D,20150625,000000,49.2381,49.564,49.2381,49.4372,492769.82780816,0
+DOX.US,D,20150626,000000,49.4669,49.8928,49.2797,49.7076,1487604.1886276,0
+DOX.US,D,20150629,000000,49.3807,49.5382,48.75,48.7945,510139.46592912,0
+DOX.US,D,20150630,000000,49.0332,49.5739,48.3072,48.3251,730278.07105062,0
+DOX.US,D,20150701,000000,48.5122,49.3193,48.2547,49.2183,765321.28061855,0
+DOX.US,D,20150702,000000,49.3095,49.5055,48.9718,49.0431,578704.19894426,0
+DOX.US,D,20150706,000000,48.8312,49.1747,48.5538,48.733,755492.42016807,0
+DOX.US,D,20150707,000000,48.8222,48.8312,47.7952,48.1933,1593785.9719019,0
+DOX.US,D,20150708,000000,47.9111,48.3161,47.6278,47.8398,1038913.7808015,0
+DOX.US,D,20150709,000000,48.3161,49.1401,48.1151,49.0143,950466.15369033,0
+DOX.US,D,20150710,000000,49.3461,49.7868,49.1589,49.6086,458403.1475706,0
+DOX.US,D,20150713,000000,49.8838,50.2909,49.564,49.8393,397968.88346313,0
+DOX.US,D,20150714,000000,49.6729,50.0612,49.5313,49.874,327585.59921813,0
+DOX.US,D,20150715,000000,49.7165,49.9562,49.5224,49.9294,712626.71399956,0
+DOX.US,D,20150716,000000,50.4057,50.6979,49.8314,50.6425,712791.30247845,0
+DOX.US,D,20150717,000000,50.6613,50.8306,50.1394,50.2384,803838.01391256,0
+DOX.US,D,20150720,000000,50.3255,50.3613,50.1394,50.1939,655406.46908399,0
+DOX.US,D,20150721,000000,50.1939,50.2998,49.7264,49.8838,569896.19096095,0
+DOX.US,D,20150722,000000,49.4471,50.1126,49.4471,49.874,449023.62376492,0
+DOX.US,D,20150723,000000,49.8116,50.1394,49.3095,49.4957,365319.7799285,0
+DOX.US,D,20150724,000000,49.5561,49.7769,49.0233,49.2005,420106.53874529,0
+DOX.US,D,20150727,000000,49.0431,49.2797,48.7588,48.7846,409716.25992512,0
+DOX.US,D,20150728,000000,48.9094,49.2995,48.5895,49.2371,514769.14798844,0
+DOX.US,D,20150729,000000,49.4471,50.1225,49.0619,49.9908,898392.5804119,0
+DOX.US,D,20150730,000000,54.4068,54.4068,51.1426,51.5387,1191412.5795744,0
+DOX.US,D,20150731,000000,51.3278,51.9904,51.0782,51.92,987856.0112639,0
+DOX.US,D,20150803,000000,51.6101,51.7606,51.1684,51.7427,684715.33526807,0
+DOX.US,D,20150804,000000,51.8665,51.8755,51.4417,51.5139,496354.42351386,0
+DOX.US,D,20150805,000000,51.5041,52.1854,51.3436,52.0784,961082.6154508,0
+DOX.US,D,20150806,000000,52.0696,52.2805,51.3436,51.4337,849654.19575768,0
+DOX.US,D,20150807,000000,51.1426,51.4249,50.8574,51.209,447333.31018427,0
+DOX.US,D,20150810,000000,51.5041,52.0002,51.203,51.7774,357298.3635099,0
+DOX.US,D,20150811,000000,51.3892,51.8646,51.1852,51.6913,547809.02294225,0
+DOX.US,D,20150812,000000,51.6358,53.0431,51.3724,52.6479,1300538.7800537,0
+DOX.US,D,20150813,000000,52.6381,53.0807,52.6113,52.8035,681276.14288114,0
+DOX.US,D,20150814,000000,52.7955,53.6987,52.4182,53.4788,911039.63990876,0
+DOX.US,D,20150817,000000,53.461,53.5482,52.9123,53.5482,596667.56728351,0
+DOX.US,D,20150818,000000,53.4342,53.772,52.4776,53.5294,616210.1772238,0
+DOX.US,D,20150819,000000,53.3084,53.664,52.9797,53.4264,610448.57071768,0
+DOX.US,D,20150820,000000,52.7707,52.9886,52.1944,52.233,471278.4094983,0
+DOX.US,D,20150821,000000,51.7427,52.0606,50.9534,50.9534,598022.64543479,0
+DOX.US,D,20150824,000000,47.714,51,45.6442,49.1243,1209214.3886706,0
+DOX.US,D,20150825,000000,50.3801,51.3525,49.0233,49.0431,1036543.9086546,0
+DOX.US,D,20150826,000000,50.0265,50.4493,48.9193,49.9294,1155267.7379178,0
+DOX.US,D,20150827,000000,50.6108,51.5318,50.4237,51.1238,860659.40944681,0
+DOX.US,D,20150828,000000,50.8484,51.3625,50.6247,51.0505,543347.96834288,0
+DOX.US,D,20150831,000000,50.8306,51.1515,50.4137,50.6425,520527.72525874,0
+DOX.US,D,20150901,000000,49.864,50.3077,49.5739,49.7769,696301.15248699,0
+DOX.US,D,20150902,000000,50.2572,50.9198,49.6006,50.1126,1491217.0572008,0
+DOX.US,D,20150903,000000,50.1671,50.7801,49.9096,50.3335,932728.96829139,0
+DOX.US,D,20150904,000000,49.5739,49.9908,49.5135,49.7948,730752.65132715,0
+DOX.US,D,20150908,000000,50.2572,50.9267,49.663,50.8306,1103754.5732638,0
+DOX.US,D,20150909,000000,51.3525,51.3525,50.2384,50.3255,535554.75435513,0
+DOX.US,D,20150910,000000,50.4691,51.0278,49.769,50.8306,747568.94904057,0
+DOX.US,D,20150911,000000,50.1483,51.203,50.1483,50.7801,599151.54064576,0
+DOX.US,D,20150914,000000,50.8752,50.8752,50.4593,50.6524,511493.53433512,0
+DOX.US,D,20150915,000000,50.7613,51.309,50.7613,51.097,497371.23699996,0
+DOX.US,D,20150916,000000,51.0872,51.7863,50.8832,51.7517,727816.31208429,0
+DOX.US,D,20150917,000000,51.7606,52.1142,51.4941,51.5655,665881.56650677,0
+DOX.US,D,20150918,000000,51.1515,51.5655,50.9366,51.0188,553852.34837847,0
+DOX.US,D,20150921,000000,51.6101,51.9299,50.8484,51.7349,942107.48235181,0
+DOX.US,D,20150922,000000,50.9722,51.3436,50.7514,50.8574,684437.65531903,0
+DOX.US,D,20150923,000000,50.8138,51.1684,50.7702,51.107,416341.19863641,0
+DOX.US,D,20150924,000000,50.6108,51.0782,50.5207,50.6801,542034.28974765,0
+DOX.US,D,20150925,000000,51.1852,51.408,50.6009,50.7801,641064.04728013,0
+DOX.US,D,20150928,000000,50.7613,51.0694,50.1562,50.6613,728261.60974801,0
+DOX.US,D,20150929,000000,50.7237,50.796,49.7126,49.9532,727801.16590525,0
+DOX.US,D,20150930,000000,50.2553,50.7514,49.9532,50.5019,1233495.7331593,0
+DOX.US,D,20151001,000000,50.7425,50.7425,49.7224,50.2107,949451.35969477,0
+DOX.US,D,20151002,000000,49.7224,50.4781,49.659,50.4395,1047435.0211283,0
+DOX.US,D,20151005,000000,50.5761,51.7279,50.5761,51.7101,766377.47417015,0
+DOX.US,D,20151006,000000,51.7804,52.0042,51.4259,51.7101,628686.58977015,0
+DOX.US,D,20151007,000000,51.9151,52.3686,51.3456,52.126,580484.37985388,0
+DOX.US,D,20151008,000000,52.1181,52.3488,51.5061,51.9408,611004.94036102,0
+DOX.US,D,20151009,000000,52.1458,52.1904,51.8091,51.8972,422579.40490959,0
+DOX.US,D,20151012,000000,51.718,52.3686,51.41,52.3488,527988.73305294,0
+DOX.US,D,20151013,000000,52.2844,52.2844,51.9488,51.9765,407261.56917567,0
+DOX.US,D,20151014,000000,51.8091,52.34,51.6299,51.6665,635220.65140721,0
+DOX.US,D,20151015,000000,51.9329,52.2756,51.4179,51.7992,558520.40075803,0
+DOX.US,D,20151016,000000,51.9151,52.1904,51.6665,51.9765,417171.20924769,0
+DOX.US,D,20151019,000000,51.9943,51.9943,51.5338,51.8091,392574.82423502,0
+DOX.US,D,20151020,000000,51.9408,52.1458,51.5159,52.136,459449.24366951,0
+DOX.US,D,20151021,000000,52.3686,52.535,51.7992,52.2676,714958.21582617,0
+DOX.US,D,20151022,000000,52.4736,53.8235,52.3033,53.7076,818691.36682264,0
+DOX.US,D,20151023,000000,53.9939,54.3988,53.6373,54.1414,629251.03737564,0
+DOX.US,D,20151026,000000,53.9551,54.1949,53.7076,53.8333,387890.61593115,0
+DOX.US,D,20151027,000000,53.6729,53.8493,53.4254,53.6541,804951.7629445,0
+DOX.US,D,20151028,000000,53.7165,54.1414,53.3422,53.9205,848759.56144917,0
+DOX.US,D,20151029,000000,53.566,54.381,52.846,53.5036,880183.84397224,0
+DOX.US,D,20151030,000000,53.5373,53.7531,52.8925,52.8925,970288.46307018,0
+DOX.US,D,20151102,000000,53.1045,53.368,52.7053,53.149,1059222.7874011,0
+DOX.US,D,20151103,000000,53.0787,53.5373,52.0398,53.3897,624519.37104412,0
+DOX.US,D,20151104,000000,53.4778,53.7333,53.2986,53.6541,574969.15119346,0
+DOX.US,D,20151105,000000,53.6452,54.0037,53.2828,53.7433,564716.19772991,0
+DOX.US,D,20151106,000000,53.8571,54.178,53.2114,53.9027,589605.40887066,0
+DOX.US,D,20151109,000000,53.3422,53.6373,53.157,53.5036,678338.79389301,0
+DOX.US,D,20151110,000000,52.7747,53.664,52.7747,53.361,832654.12440527,0
+DOX.US,D,20151111,000000,50.5821,51.0446,49.2323,49.3323,1909039.5521472,0
+DOX.US,D,20151112,000000,48.7004,49.1797,48.2993,48.7172,3310349.9003228,0
+DOX.US,D,20151113,000000,48.4518,48.8876,47.9447,48.0339,965781.96993371,0
+DOX.US,D,20151116,000000,48.0497,48.631,47.7952,48.3637,1103300.1878926,0
+DOX.US,D,20151117,000000,48.2399,49.6947,48.1855,49.1183,1378449.7152807,0
+DOX.US,D,20151118,000000,49.1104,49.561,48.4706,49.4184,1289925.3475291,0
+DOX.US,D,20151119,000000,49.4431,50.4127,49.3599,50.2979,1118504.9321565,0
+DOX.US,D,20151120,000000,50.3157,50.7514,50.2979,50.5117,844146.03531414,0
+DOX.US,D,20151123,000000,50.4315,50.9456,50.3701,50.5395,804275.23361413,0
+DOX.US,D,20151124,000000,50.3236,50.7425,48.6836,50.5821,960716.07791807,0
+DOX.US,D,20151125,000000,50.796,50.796,49.1183,50.3236,901133.02907255,0
+DOX.US,D,20151127,000000,50.3603,50.7613,50.2206,50.6979,599402.9672178,0
+DOX.US,D,20151130,000000,50.6237,51.3209,50.0324,50.2285,1198357.6075361,0
+DOX.US,D,20151201,000000,49.971,50.6237,49.6779,50.2553,1646193.7708644,0
+DOX.US,D,20151202,000000,50.2889,50.5019,49.8908,50.2889,1051811.2571251,0
+DOX.US,D,20151203,000000,50.4483,50.4483,49.5986,49.862,1430451.596645,0
+DOX.US,D,20151204,000000,49.871,51.0098,49.2947,50.789,1055323.1511714,0
+DOX.US,D,20151207,000000,50.6335,51.001,49.871,49.8978,953617.56867553,0
+DOX.US,D,20151208,000000,49.7036,49.8284,49.2669,49.5986,928848.51722181,0
+DOX.US,D,20151209,000000,49.767,49.8364,48.7528,48.7876,752468.23308678,0
+DOX.US,D,20151210,000000,48.631,49.659,48.631,49.4005,1445801.7442276,0
+DOX.US,D,20151211,000000,48.0339,48.8529,48.0339,48.5746,557956.96289781,0
+DOX.US,D,20151214,000000,48.743,48.9322,48.3271,48.9222,860238.34566955,0
+DOX.US,D,20151215,000000,49.3599,49.669,49.1283,49.3233,1082573.1467516,0
+DOX.US,D,20151216,000000,49.3927,49.7036,49.0916,49.669,1003286.938468,0
+DOX.US,D,20151217,000000,49.6858,49.7402,48.7004,48.7084,1001709.7163575,0
+DOX.US,D,20151218,000000,48.9133,48.9133,47.9299,48.1151,1258389.9930264,0
+DOX.US,D,20151221,000000,48.4261,48.7964,47.9993,48.7796,798080.44638753,0
+DOX.US,D,20151222,000000,48.7796,49.7492,47.716,49.7224,1073290.5584917,0
+DOX.US,D,20151223,000000,49.862,50.3157,49.4184,49.7402,1155670.6262802,0
+DOX.US,D,20151224,000000,49.7224,50.1107,49.3045,49.7304,383038.78991259,0
+DOX.US,D,20151228,000000,49.5798,49.6452,49.1629,49.2757,772983.22772132,0
+DOX.US,D,20151229,000000,49.5996,49.776,49.2501,49.4283,748671.59087455,0
+DOX.US,D,20151230,000000,49.4005,49.4441,49.1173,49.2153,290132.1276926,0
+DOX.US,D,20151231,000000,48.9916,49.2757,48.6004,48.6004,338782.6645084,0
+DOX.US,D,20160104,000000,47.8081,48.334,47.621,48.2973,704672.950514,0
+DOX.US,D,20160105,000000,48.4855,48.7509,48.0389,48.0389,681926.41883451,0
+DOX.US,D,20160106,000000,47.6021,47.6576,46.7742,47.4416,835378.4171416,0
+DOX.US,D,20160107,000000,46.8742,47.0971,45.3679,46.687,975586.59649773,0
+DOX.US,D,20160108,000000,46.8742,47.1237,46.4018,46.4652,606598.41200619,0
+DOX.US,D,20160111,000000,46.8009,47.202,46.0879,46.1433,1640719.94176,0
+DOX.US,D,20160112,000000,46.5969,47.5852,45.2134,47.5228,943379.76139101,0
+DOX.US,D,20160113,000000,47.3179,48.1487,46.5702,47.0217,857365.62037865,0
+DOX.US,D,20160114,000000,47.2446,48.2627,46.8821,48.024,842556.69626041,0
+DOX.US,D,20160115,000000,46.9781,47.6912,46.4939,47.3258,753596.11855249,0
+DOX.US,D,20160119,000000,47.4258,47.5774,46.7029,47.1495,822469.83362002,0
+DOX.US,D,20160120,000000,46.3919,47.0217,45.7621,46.792,848941.31559763,0
+DOX.US,D,20160121,000000,46.8643,46.9197,45.9997,46.0373,803950.09563745,0
+DOX.US,D,20160122,000000,46.49,46.9781,46.2938,46.9197,746476.40465929,0
+DOX.US,D,20160125,000000,46.8742,46.9703,46.3552,46.4464,785161.76541325,0
+DOX.US,D,20160126,000000,46.687,47.4604,46.6722,47.3802,711235.2850186,0
+DOX.US,D,20160127,000000,47.2347,48.3151,46.5602,46.6722,992144.39942223,0
+DOX.US,D,20160128,000000,48.2072,48.7162,47.4258,48.0151,1181407.0137018,0
+DOX.US,D,20160129,000000,48.1299,48.8698,47.8982,48.7509,1569326.9122458,0
+DOX.US,D,20160201,000000,48.1201,49.5353,47.621,49.2757,938748.05984115,0
+DOX.US,D,20160202,000000,48.7162,49.5897,48.4241,49.0094,821878.12289227,0
+DOX.US,D,20160203,000000,49.2233,50.2394,47.6398,49.4828,1522794.8210048,0
+DOX.US,D,20160204,000000,49.4441,49.6502,48.4766,48.9401,1232548.5920968,0
+DOX.US,D,20160205,000000,48.637,49.0827,47.6476,48.6816,1302100.8559852,0
+DOX.US,D,20160208,000000,47.9665,48.2161,46.3692,47.9765,818167.30902792,0
+DOX.US,D,20160209,000000,47.3991,48.1399,46.4464,46.5602,940397.98361103,0
+DOX.US,D,20160210,000000,46.6058,47.5228,46.3196,46.9535,799614.24945145,0
+DOX.US,D,20160211,000000,46.0879,48.0389,44.5785,47.9765,1288323.8915321,0
+DOX.US,D,20160212,000000,48.4934,49.0728,47.2109,48.9401,836264.97348796,0
+DOX.US,D,20160216,000000,49.2411,51.2456,49.2411,51.1396,2563646.3029779,0
+DOX.US,D,20160217,000000,50.8088,51.7982,49.7324,51.7358,1541577.0927573,0
+DOX.US,D,20160218,000000,51.6823,52.2844,51.1119,51.8259,1295856.5912404,0
+DOX.US,D,20160219,000000,51.8774,51.9062,51.201,51.716,906761.34920312,0
+DOX.US,D,20160222,000000,51.923,52.6727,51.8864,52.4152,985457.86624952,0
+DOX.US,D,20160223,000000,52.126,52.4469,51.3882,51.6279,1224223.2423521,0
+DOX.US,D,20160224,000000,51.1307,51.8081,50.6335,51.6547,608467.4504995,0
+DOX.US,D,20160225,000000,51.6111,52.031,50.4395,52.031,636096.10055561,0
+DOX.US,D,20160226,000000,52.031,52.3132,50.998,51.2456,683100.7525826,0
+DOX.US,D,20160229,000000,51.0564,51.309,50.3197,50.5523,1171217.6741902,0
+DOX.US,D,20160301,000000,50.6573,51.3427,50.6573,51.3001,733104.34805914,0
+DOX.US,D,20160302,000000,51.2624,51.3971,50.1235,50.8009,997932.25930535,0
+DOX.US,D,20160303,000000,50.7752,50.9248,50.1324,50.8267,995390.73046274,0
+DOX.US,D,20160304,000000,50.9692,50.9692,50.3365,50.3909,630410.2249447,0
+DOX.US,D,20160307,000000,50.178,50.5623,49.965,50.4077,532965.76748487,0
+DOX.US,D,20160308,000000,50.1235,50.7465,49.776,50.1235,413654.26647503,0
+DOX.US,D,20160309,000000,50.3641,50.6207,49.965,50.5058,445676.31819749,0
+DOX.US,D,20160310,000000,50.4989,51.104,50.3275,51.0326,973846.80539888,0
+DOX.US,D,20160311,000000,51.4417,51.8081,51.104,51.6279,631677.45525756,0
+DOX.US,D,20160314,000000,51.3001,52.1458,50.794,52.0398,786769.27988184,0
+DOX.US,D,20160315,000000,51.5487,52.228,50.5237,52.0904,999173.2362412,0
+DOX.US,D,20160316,000000,51.8596,52.5984,51.2327,52.4469,878886.32130131,0
+DOX.US,D,20160317,000000,52.6361,53.3026,52.4915,53.0718,712844.81897772,0
+DOX.US,D,20160318,000000,52.9045,53.3372,51.208,53.1886,1074252.8457333,0
+DOX.US,D,20160321,000000,52.8479,53.3026,51.0158,53.2412,778559.04109789,0
+DOX.US,D,20160322,000000,53.0629,53.9899,52.332,53.2858,772680.30414055,0
+DOX.US,D,20160323,000000,53.0629,53.249,52.3211,52.8668,569305.48997847,0
+DOX.US,D,20160324,000000,52.5637,52.7945,52.1646,52.4825,554420.83496504,0
+DOX.US,D,20160328,000000,52.5449,53.1332,52.4102,53.1074,457819.51480501,0
+DOX.US,D,20160329,000000,52.7807,53.6561,52.5568,53.5492,489605.28613446,0
+DOX.US,D,20160330,000000,53.7007,54.0315,53.4174,53.6749,368511.58472447,0
+DOX.US,D,20160331,000000,53.6135,54.1661,53.5164,53.9879,454617.61255634,0
+DOX.US,D,20160401,000000,53.666,53.9879,53.1748,53.9779,480875.02853687,0
+DOX.US,D,20160404,000000,53.9493,54.0315,53.5214,53.7086,279710.54676909,0
+DOX.US,D,20160405,000000,53.3798,53.6224,52.538,52.5568,519549.28209288,0
+DOX.US,D,20160406,000000,52.8054,53.0203,52.4855,52.7639,599919.95679564,0
+DOX.US,D,20160407,000000,52.6747,52.8807,51.5575,51.7358,702206.14282132,0
+DOX.US,D,20160408,000000,52.0746,52.4449,51.6199,51.8873,514039.1021588,0
+DOX.US,D,20160411,000000,51.9151,52.2201,51.5655,51.5753,432526.40555657,0
+DOX.US,D,20160412,000000,51.6457,51.7447,51.2149,51.513,495867.7262941,0
+DOX.US,D,20160413,000000,51.8695,52.3419,51.4496,52.0488,304358.4287905,0
+DOX.US,D,20160414,000000,52.2012,52.2012,51.6923,51.817,428933.73188872,0
+DOX.US,D,20160415,000000,51.9151,52.5301,51.716,52.4499,396300.7842784,0
+DOX.US,D,20160418,000000,52.23,52.6489,51.817,52.3796,277907.14171828,0
+DOX.US,D,20160419,000000,52.2954,52.6747,52.027,52.5103,305897.28058077,0
+DOX.US,D,20160420,000000,52.4687,52.9074,52.3716,52.639,420456.9203537,0
+DOX.US,D,20160421,000000,52.6747,53.1649,50.8782,50.9228,1263551.8108426,0
+DOX.US,D,20160422,000000,50.6989,50.9702,50.0572,50.5672,885403.21726879,0
+DOX.US,D,20160425,000000,50.6177,50.798,50.2433,50.6435,446798.14519158,0
+DOX.US,D,20160426,000000,50.6435,51.0306,50.3949,50.5583,657013.98355257,0
+DOX.US,D,20160427,000000,50.4851,51.2803,50.4573,51.1822,506869.91074741,0
+DOX.US,D,20160428,000000,51.208,51.5219,50.8782,50.9475,474112.76446897,0
+DOX.US,D,20160429,000000,50.8683,50.9138,50.1176,50.5009,487186.9462147,0
+DOX.US,D,20160502,000000,50.7088,51.2803,50.5672,50.9396,592635.65442356,0
+DOX.US,D,20160503,000000,50.5583,50.9852,50.2969,50.6989,633679.78012639,0
+DOX.US,D,20160504,000000,50.4573,51.11,50.2632,50.9228,637202.78137067,0
+DOX.US,D,20160505,000000,51.6735,51.6735,49.7353,49.8234,828812.04365593,0
+DOX.US,D,20160506,000000,49.4095,51.2981,49.3055,51.2981,841988.20967384,0
+DOX.US,D,20160509,000000,51.2436,52.2686,51.1564,51.9666,860953.24532014,0
+DOX.US,D,20160510,000000,52.127,52.2686,51.7209,52.137,519311.99195461,0
+DOX.US,D,20160511,000000,51.8774,52.3716,51.1723,51.1822,527274.84314761,0
+DOX.US,D,20160512,000000,51.4932,52.0042,51.2704,51.7755,462593.59043783,0
+DOX.US,D,20160513,000000,51.5843,51.8259,51.0128,51.208,1053678.2761279,0
+DOX.US,D,20160516,000000,51.2248,51.6547,50.9138,51.3258,567934.25590288,0
+DOX.US,D,20160517,000000,51.3159,51.4486,50.7336,50.798,368493.40930963,0
+DOX.US,D,20160518,000000,50.6435,51.0306,50.3325,50.5583,431498.48487251,0
+DOX.US,D,20160519,000000,50.3781,50.7524,50.1176,50.4038,801991.18981518,0
+DOX.US,D,20160520,000000,50.4851,50.9624,50.4038,50.7187,1103034.6248869,0
+DOX.US,D,20160523,000000,50.6177,50.8069,50.3325,50.3781,453611.9062682,0
+DOX.US,D,20160524,000000,50.591,51.1822,50.3859,51.1376,488969.14661486,0
+DOX.US,D,20160525,000000,51.3793,51.3793,50.8237,51.0534,779308.27208764,0
+DOX.US,D,20160526,000000,51.0534,51.5387,50.7623,51.3337,593139.51731289,0
+DOX.US,D,20160527,000000,51.2803,51.8873,50.8148,51.8349,407807.84136631,0
+DOX.US,D,20160531,000000,51.7883,51.9666,51.6735,51.7982,752447.02843613,0
+DOX.US,D,20160601,000000,51.6199,52.0577,51.4229,51.5219,394184.35819413,0
+DOX.US,D,20160602,000000,51.3337,51.8259,51.3209,51.7081,589955.79047907,0
+DOX.US,D,20160603,000000,51.6199,51.9904,51.2981,51.6279,527147.61524368,0
+DOX.US,D,20160606,000000,51.5318,51.7457,51.0306,51.4318,261967.30289852,0
+DOX.US,D,20160607,000000,51.6011,51.817,51.208,51.3793,462691.53572895,0
+DOX.US,D,20160608,000000,51.513,51.716,51.2704,51.5219,414661.99225371,0
+DOX.US,D,20160609,000000,51.5387,51.5387,51.1644,51.3417,324503.8566565,0
+DOX.US,D,20160610,000000,50.8683,51.307,50.5375,51.2704,412408.24081283,0
+DOX.US,D,20160613,000000,50.9396,51.3793,50.4701,50.798,371110.66904742,0
+DOX.US,D,20160614,000000,50.6247,50.904,50.3236,50.591,693443.57337512,0
+DOX.US,D,20160615,000000,50.6435,50.9088,50.5009,50.5672,366157.86850194,0
+DOX.US,D,20160616,000000,50.2869,50.9574,50.0572,50.9138,513603.90194777,0
+DOX.US,D,20160617,000000,50.7623,51.0466,50.2711,50.279,787343.82494002,0
+DOX.US,D,20160620,000000,50.6435,51.2535,50.6435,50.8148,341972.44981383,0
+DOX.US,D,20160621,000000,50.9852,51.2436,50.0899,50.5197,549825.48424486,0
+DOX.US,D,20160622,000000,50.5197,50.798,50.1721,50.3691,468711.63702397,0
+DOX.US,D,20160623,000000,50.8069,50.9306,50.2533,50.5107,692199.56720345,0
+DOX.US,D,20160624,000000,49.1273,49.6343,48.8312,48.841,1177413.4711621,0
+DOX.US,D,20160627,000000,48.5885,49.4947,48.3587,48.8123,858532.88590985,0
+DOX.US,D,20160628,000000,49.1411,49.9106,49.0609,49.8482,578373.00249597,0
+DOX.US,D,20160629,000000,50.2265,51.0268,49.8562,50.889,626797.35637146,0
+DOX.US,D,20160630,000000,50.7841,51.9923,50.7841,51.7596,813522.48078956,0
+DOX.US,D,20160701,000000,51.7417,52.03,49.3303,51.5189,716811.09839517,0
+DOX.US,D,20160705,000000,51.21,51.7229,50.1681,51.5279,418184.99349798,0
+DOX.US,D,20160706,000000,51.1763,52.1171,51.096,52.0022,505402.75087125,0
+DOX.US,D,20160707,000000,51.921,52.2944,51.6962,51.7507,336245.17464687,0
+DOX.US,D,20160708,000000,52.02,52.5023,51.6329,52.2458,321303.97389838,0
+DOX.US,D,20160711,000000,52.4499,52.6826,51.8665,52.2192,238745.18119725,0
+DOX.US,D,20160712,000000,52.3796,52.3796,49.9404,52.125,267456.27818195,0
+DOX.US,D,20160713,000000,52.0983,52.3607,51.5536,52.1646,336109.8687808,0
+DOX.US,D,20160714,000000,52.3974,52.7291,52.03,52.0804,420964.82222411,0
+DOX.US,D,20160715,000000,52.1548,52.3607,51.1138,51.9121,380284.20481819,0
+DOX.US,D,20160718,000000,51.8319,52.1646,51.7953,52.02,379267.39133209,0
+DOX.US,D,20160719,000000,51.7685,52.2766,51.5091,51.6962,468729.81243882,0
+DOX.US,D,20160720,000000,51.9923,52.3409,51.9309,52.2002,375803.9650587,0
+DOX.US,D,20160721,000000,52.1548,52.2607,51.7764,51.8319,366855.60248297,0
+DOX.US,D,20160722,000000,51.9042,52.434,51.8844,52.3875,522700.69707809,0
+DOX.US,D,20160725,000000,52.4598,52.5757,51.9517,52.2854,529499.31197567,0
+DOX.US,D,20160726,000000,52.1171,52.6677,51.6377,52.5023,515163.9583887,0
+DOX.US,D,20160727,000000,52.4598,52.7291,51.5357,51.8943,670393.1083696,0
+DOX.US,D,20160728,000000,51.9834,52.2766,51.7537,52.125,404017.2576257,0
+DOX.US,D,20160729,000000,52.2548,52.5023,52.0983,52.332,782424.34598843,0
+DOX.US,D,20160801,000000,52.3706,53.2768,52.2102,53.2204,843421.03821086,0
+DOX.US,D,20160802,000000,53.1857,53.2858,52.6826,53.0688,1138928.0399715,0
+DOX.US,D,20160803,000000,53.1233,53.355,52.8995,53.2966,951393.09984747,0
+DOX.US,D,20160804,000000,53.258,53.464,53.1134,53.2134,657470.38841425,0
+DOX.US,D,20160805,000000,53.4006,53.4462,52.8153,52.8331,743083.66055474,0
+DOX.US,D,20160808,000000,52.8529,52.8896,52.02,52.2607,641933.43795692,0
+DOX.US,D,20160809,000000,52.0388,52.2776,51.7725,51.8388,679424.27005741,0
+DOX.US,D,20160810,000000,51.7853,52.2944,51.7051,52.2854,574991.36558938,0
+DOX.US,D,20160811,000000,52.3706,53.0787,52.3706,53.0134,1025842.6282916,0
+DOX.US,D,20160812,000000,53.0787,53.2906,52.8995,53.157,554438.00063462,0
+DOX.US,D,20160815,000000,53.149,53.5155,53.0045,53.0876,539460.44905642,0
+DOX.US,D,20160816,000000,53.0688,53.1134,52.2548,52.2686,503453.94250167,0
+DOX.US,D,20160817,000000,52.1072,52.1814,51.7953,52.1646,364369.60963018,0
+DOX.US,D,20160818,000000,52.2944,52.9173,51.921,52.9173,627469.84672075,0
+DOX.US,D,20160819,000000,52.9945,53.2134,51.5209,53.157,631294.76180052,0
+DOX.US,D,20160822,000000,52.8896,53.2679,52.7459,52.8331,1016695.3458978,0
+DOX.US,D,20160823,000000,52.9262,53.258,52.64,53.0599,460664.97697363,0
+DOX.US,D,20160824,000000,53.0045,53.2243,52.8717,53.1134,402786.37814253,0
+DOX.US,D,20160825,000000,53.1045,53.5343,52.9945,53.4996,554276.44139154,0
+DOX.US,D,20160826,000000,53.4818,53.6165,53.1956,53.4095,634380.54334323,0
+DOX.US,D,20160829,000000,53.363,53.5709,53.1857,53.456,375307.17038626,0
+DOX.US,D,20160830,000000,53.5244,53.67,53.4144,53.5432,646724.67925932,0
+DOX.US,D,20160831,000000,53.4362,54.0295,53.3274,53.9107,600467.23873155,0
+DOX.US,D,20160901,000000,53.9295,54.6286,53.8324,54.4682,799449.66097257,0
+DOX.US,D,20160902,000000,54.5494,54.8723,54.5118,54.6197,530989.69599303,0
+DOX.US,D,20160906,000000,54.4682,54.692,54.4682,54.6732,261686.59371369,0
+DOX.US,D,20160907,000000,54.5584,54.8723,54.5395,54.8089,385464.19804923,0
+DOX.US,D,20160908,000000,54.8465,54.9951,54.5584,54.6643,316953.99127862,0
+DOX.US,D,20160909,000000,54.0552,54.7841,54.0295,54.386,796102.35540514,0
+DOX.US,D,20160912,000000,54.0819,54.7792,54.0137,54.7009,474385.39569166,0
+DOX.US,D,20160913,000000,54.6286,54.8039,53.9413,54.281,948218.46072106,0
+DOX.US,D,20160914,000000,54.3068,54.5306,52.8529,52.9084,1042862.8945494,0
+DOX.US,D,20160915,000000,53.05,53.9363,53.0411,53.7403,1297849.8284019,0
+DOX.US,D,20160916,000000,53.7225,53.9363,53.0639,53.1402,974595.02664336,0
+DOX.US,D,20160919,000000,53.0787,53.5155,53.0223,53.2035,523364.09971996,0
+DOX.US,D,20160920,000000,53.2679,53.5709,52.8431,52.8619,559544.28246101,0
+DOX.US,D,20160921,000000,53.1956,53.3274,52.8252,52.9539,1315306.304616,0
+DOX.US,D,20160922,000000,52.8995,53.4362,52.6826,53.0134,1042137.8974461,0
+DOX.US,D,20160923,000000,52.8717,52.9539,52.3508,52.5301,554910.56142061,0
+DOX.US,D,20160926,000000,52.2192,52.6628,51.9834,52.0636,659737.26654363,0
+DOX.US,D,20160927,000000,51.9378,52.4162,51.8141,52.0804,997713.14458192,0
+DOX.US,D,20160928,000000,52.0775,52.4122,51.7091,52.3667,542286.72606495,0
+DOX.US,D,20160929,000000,52.3934,52.6727,51.9517,51.9884,579580.65783794,0
+DOX.US,D,20160930,000000,51.9884,52.2508,51.5645,52.0518,526514.50495989,0
+DOX.US,D,20161003,000000,51.818,52.1498,51.6447,52.0428,335796.84774735,0
+DOX.US,D,20161004,000000,52.1122,52.6985,52.1032,52.5905,642402.9695071,0
+DOX.US,D,20161005,000000,52.8797,53.2026,52.6647,52.7875,669958.91790384,0
+DOX.US,D,20161006,000000,52.8797,53.7314,52.6083,53.5987,1061792.5891113,0
+DOX.US,D,20161007,000000,53.5719,53.6135,52.9064,53.1223,402655.11125753,0
+DOX.US,D,20161010,000000,53.0777,53.4194,52.9599,53.2758,284478.56393029,0
+DOX.US,D,20161011,000000,53.3828,53.8809,53.0213,53.0936,566895.22802085,0
+DOX.US,D,20161012,000000,52.9599,53.5947,52.7797,53.5432,475476.93032768,0
+DOX.US,D,20161013,000000,53.4462,53.6512,53.0589,53.3728,447105.10775342,0
+DOX.US,D,20161014,000000,53.4729,53.9671,51.2506,53.3274,462295.71558341,0
+DOX.US,D,20161017,000000,53.5076,53.976,53.464,53.5898,537953.90911476,0
+DOX.US,D,20161018,000000,53.8433,53.8769,53.5987,53.6363,329046.70062268,0
+DOX.US,D,20161019,000000,53.4462,53.6175,53.3174,53.4996,448259.24659613,0
+DOX.US,D,20161020,000000,53.6086,53.6086,53.252,53.5343,458365.78699565,0
+DOX.US,D,20161021,000000,53.4898,53.4898,52.9767,53.0777,785937.24978001,0
+DOX.US,D,20161024,000000,53.5244,53.7413,53.262,53.3452,419189.69004084,0
+DOX.US,D,20161025,000000,53.0936,53.3452,52.9341,53.148,880570.57641035,0
+DOX.US,D,20161026,000000,52.9847,53.2848,52.6647,52.7629,745339.43148616,0
+DOX.US,D,20161027,000000,52.6985,53.0659,52.4825,52.4994,676819.12726285,0
+DOX.US,D,20161028,000000,52.4023,53.0312,52.4023,52.6459,601779.90758152,0
+DOX.US,D,20161031,000000,52.8975,53.0213,52.4558,52.5905,670639.48621528,0
+DOX.US,D,20161101,000000,52.5984,53.1124,52.44,53.0124,903892.66289329,0
+DOX.US,D,20161102,000000,52.8975,53.7413,52.8509,53.2471,726049.25786317,0
+DOX.US,D,20161103,000000,53.1659,53.456,52.5449,52.5806,815310.73966132,0
+DOX.US,D,20161104,000000,52.6361,53.156,52.3468,52.3468,648669.44864781,0
+DOX.US,D,20161107,000000,53.148,53.2471,52.1854,53.0124,1100912.1403309,0
+DOX.US,D,20161108,000000,52.7261,53.6175,52.43,52.4994,1395422.5235108,0
+DOX.US,D,20161109,000000,51.4477,51.5309,49.4025,51.0436,1947450.2621879,0
+DOX.US,D,20161110,000000,51.1525,53.0401,50.5682,52.7261,1706631.0642077,0
+DOX.US,D,20161111,000000,52.6459,53.1748,52.3459,52.7431,1077919.2308058,0
+DOX.US,D,20161114,000000,52.6361,52.7975,51.6011,52.44,705039.48804672,0
+DOX.US,D,20161115,000000,52.8697,52.8697,51.8606,51.8705,860883.57289657,0
+DOX.US,D,20161116,000000,51.8428,51.8982,51.1872,51.3228,1189577.8724203,0
+DOX.US,D,20161117,000000,51.1337,52.3568,51.1337,52.2419,778833.69181112,0
+DOX.US,D,20161118,000000,52.2904,52.54,51.7537,51.9517,783158.43079914,0
+DOX.US,D,20161121,000000,51.9596,52.8311,51.9517,52.7975,840540.2349578,0
+DOX.US,D,20161122,000000,52.4994,53.7601,52.4994,53.7056,1151114.6556255,0
+DOX.US,D,20161123,000000,53.7601,53.7601,53.2382,53.5798,549527.60939045,0
+DOX.US,D,20161125,000000,53.4818,54.183,53.4006,54.1017,309477.83730539,0
+DOX.US,D,20161128,000000,54.2186,54.5336,53.8769,54.4167,968218.4852683,0
+DOX.US,D,20161129,000000,54.2097,54.4444,53.0312,53.0589,1372135.7781123,0
+DOX.US,D,20161130,000000,52.9698,53.7413,52.9698,53.0678,1019362.0831538,0
+DOX.US,D,20161201,000000,53.0312,53.5244,52.1854,52.338,817044.47228855,0
+DOX.US,D,20161202,000000,52.44,52.8797,52.1122,52.8054,780491.69354316,0
+DOX.US,D,20161205,000000,52.9698,53.2708,52.4736,53.0312,425431.9352951,0
+DOX.US,D,20161206,000000,52.8697,53.3888,52.8411,53.3452,440754.81975536,0
+DOX.US,D,20161207,000000,53.156,53.9571,53.0777,53.6878,630421.33214265,0
+DOX.US,D,20161208,000000,53.8769,53.9087,53.4996,53.5987,394366.11234259,0
+DOX.US,D,20161209,000000,53.8433,54.6514,53.4284,54.498,661561.87624509,0
+DOX.US,D,20161212,000000,54.2008,54.5772,53.363,53.9859,626610.55349666,0
+DOX.US,D,20161213,000000,53.9383,54.9039,53.8919,54.6246,759200.2047966,0
+DOX.US,D,20161214,000000,54.5434,54.9821,54.1453,54.2562,863565.45633159,0
+DOX.US,D,20161215,000000,53.9571,54.1859,52.9064,53.257,1796596.3384585,0
+DOX.US,D,20161216,000000,53.1035,53.8155,53.1035,53.5898,880534.22558067,0
+DOX.US,D,20161219,000000,53.6878,54.3098,53.5531,54.2097,471204.69809365,0
+DOX.US,D,20161220,000000,54.498,54.6148,54.1285,54.183,479868.31250347,0
+DOX.US,D,20161221,000000,54.2751,54.38,53.4818,53.6611,583276.32552325,0
+DOX.US,D,20161222,000000,53.355,53.8769,52.2578,52.3934,1231224.8160489,0
+DOX.US,D,20161223,000000,52.2904,53.4284,52.2508,53.2848,532776.94511953,0
+DOX.US,D,20161227,000000,53.2848,53.6799,53.257,53.4996,302979.11675276,0
+DOX.US,D,20161228,000000,53.6937,53.7661,52.4469,52.4657,545557.29099191,0
+DOX.US,D,20161229,000000,52.2746,52.7895,51.7239,52.6381,276964.03963684,0
+DOX.US,D,20161230,000000,52.8905,52.8905,52.2578,52.5825,292764.53360942,0
+DOX.US,D,20170103,000000,52.7647,53.0243,52.339,52.5281,664640.58957091,0
+DOX.US,D,20170104,000000,52.7995,52.9371,52.2746,52.537,735375.2651696,0
+DOX.US,D,20170105,000000,52.5281,53.0708,52.3578,52.7895,656867.57048853,0
+DOX.US,D,20170106,000000,52.6192,53.261,52.4568,53.2234,458295.1048268,0
+DOX.US,D,20170109,000000,53.2698,53.2698,52.329,52.3766,619574.6484608,0
+DOX.US,D,20170110,000000,52.441,52.9005,52.1854,52.5004,502438.13876085,0
+DOX.US,D,20170111,000000,52.2914,53.1421,52.2914,52.9539,809020.02663414,0
+DOX.US,D,20170112,000000,52.9005,53.1788,52.7737,53.0243,563750.88125254,0
+DOX.US,D,20170113,000000,53.16,53.8027,52.5647,53.6393,599275.73931388,0
+DOX.US,D,20170117,000000,53.2698,54.2166,53.2698,53.9285,1397376.3806067,0
+DOX.US,D,20170118,000000,54.1265,54.1265,53.4511,53.4947,750349.78751198,0
+DOX.US,D,20170119,000000,53.4947,53.6363,53.3778,53.5581,378664.57340638,0
+DOX.US,D,20170120,000000,53.4323,53.7205,53.1332,53.359,793591.11892062,0
+DOX.US,D,20170123,000000,53.1421,53.3778,52.9955,53.261,556620.06016138,0
+DOX.US,D,20170124,000000,53.1332,53.3036,53.0144,53.0976,803791.56563017,0
+DOX.US,D,20170125,000000,53.0708,53.4947,52.9272,53.3976,715267.19787855,0
+DOX.US,D,20170126,000000,53.3976,53.4768,52.6381,52.8539,684247.82320842,0
+DOX.US,D,20170127,000000,52.8063,52.9421,52.3944,52.7995,329018.42775514,0
+DOX.US,D,20170130,000000,52.5083,52.7767,52.0804,52.6479,646745.88390997,0
+DOX.US,D,20170131,000000,52.6381,53.1421,51.9339,52.9955,585194.84153475,0
+DOX.US,D,20170201,000000,53.052,53.2422,52.3578,53.0055,636115.28571573,0
+DOX.US,D,20170202,000000,51.9408,54.185,51.5199,53.4234,1050190.615968,0
+DOX.US,D,20170203,000000,53.2698,53.6313,50.6435,53.5204,724931.46985016,0
+DOX.US,D,20170206,000000,53.4412,53.6937,52.9094,53.2698,658116.62538654,0
+DOX.US,D,20170207,000000,53.2322,53.5798,52.8351,53.1074,636403.06311746,0
+DOX.US,D,20170208,000000,52.8905,53.1332,52.6192,52.8727,613897.86055731,0
+DOX.US,D,20170209,000000,52.9866,53.6224,52.8213,53.3491,688133.32300434,0
+DOX.US,D,20170210,000000,53.5581,54.1077,53.16,54.0711,837444.3559624,0
+DOX.US,D,20170213,000000,53.974,54.2731,53.7106,53.7205,445955.00789179,0
+DOX.US,D,20170214,000000,53.4511,53.5294,53.1986,53.46,424182.88039708,0
+DOX.US,D,20170215,000000,53.4858,53.7245,53.1986,53.5848,602944.14387692,0
+DOX.US,D,20170216,000000,53.667,54.0443,53.2065,53.9641,606400.50193343,0
+DOX.US,D,20170217,000000,54.0543,54.1622,53.568,54.1433,630562.69648034,0
+DOX.US,D,20170221,000000,54.0543,54.1176,53.3392,53.9929,711798.72287881,0
+DOX.US,D,20170222,000000,54.0909,54.4524,53.974,54.4058,733130.60143614,0
+DOX.US,D,20170223,000000,54.498,54.7326,54.3166,54.5336,783873.33044975,0
+DOX.US,D,20170224,000000,54.488,54.9119,53.5294,54.8505,777046.44268461,0
+DOX.US,D,20170227,000000,54.7326,55.2743,54.3434,54.9039,764715.43345703,0
+DOX.US,D,20170228,000000,54.9208,55.1525,54.6584,54.7574,929985.49039494,0
+DOX.US,D,20170301,000000,55.0971,55.4338,54.896,55.3645,683359.24737152,0
+DOX.US,D,20170302,000000,55.104,55.924,55.0683,55.6606,749123.95675515,0
+DOX.US,D,20170303,000000,55.608,55.8686,55.3021,55.6418,646439.93109341,0
+DOX.US,D,20170306,000000,55.7616,55.7616,55.0683,55.1277,1017503.1421132,0
+DOX.US,D,20170307,000000,55.1803,55.6042,55.1209,55.2179,547127.44488554,0
+DOX.US,D,20170308,000000,55.1803,55.924,55.104,55.724,825829.25613068,0
+DOX.US,D,20170309,000000,55.8497,55.9507,55.2278,55.2278,639874.567353,0
+DOX.US,D,20170310,000000,55.4892,55.4992,55,55.1981,788599.94805491,0
+DOX.US,D,20170313,000000,55.2278,55.508,55.0823,55.3387,414562.02747206,0
+DOX.US,D,20170314,000000,55.4051,55.724,55.1575,55.5368,465988.35403292,0
+DOX.US,D,20170315,000000,55.6269,55.7616,55.2456,55.617,376839.96370492,0
+DOX.US,D,20170316,000000,55.824,55.8774,55.4239,55.7804,489198.35879097,0
+DOX.US,D,20170317,000000,55.6952,56.0587,55.4536,55.816,949091.89037893,0
+DOX.US,D,20170320,000000,55.6606,56.1419,55.5892,56.0201,910566.0693775,0
+DOX.US,D,20170321,000000,56.1043,56.3399,55.9854,56.1845,1074094.315726,0
+DOX.US,D,20170322,000000,56.1508,56.3647,55.7893,56.0953,803426.03784272,0
+DOX.US,D,20170323,000000,56.0864,56.3479,55.924,56.1933,599869.46953217,0
+DOX.US,D,20170324,000000,56.1845,56.5558,56.1319,56.439,786907.61498372,0
+DOX.US,D,20170327,000000,56.0389,56.3211,55.9428,56.1043,556424.16957915,0
+DOX.US,D,20170328,000000,56.0765,56.1933,55.9686,56.0111,701740.65025222,0
+DOX.US,D,20170329,000000,56.1043,56.1697,55.6734,55.8576,685989.63379781,0
+DOX.US,D,20170330,000000,55.7042,56.0023,55.6061,55.815,697859.18943737,0
+DOX.US,D,20170331,000000,55.9775,55.9775,55.2337,55.2525,944813.59967329,0
+DOX.US,D,20170403,000000,55.2427,55.3367,54.9783,55.2625,652423.68155874,0
+DOX.US,D,20170404,000000,55.0743,55.6596,55.0059,55.0555,777167.61211692,0
+DOX.US,D,20170405,000000,55.2714,55.714,55.0743,55.3952,681917.33112709,0
+DOX.US,D,20170406,000000,55.3952,55.4872,54.8089,54.9515,706474.33607428,0
+DOX.US,D,20170407,000000,54.8733,55.4516,54.8277,55.309,529440.74675006,0
+DOX.US,D,20170410,000000,55.4417,55.4972,55.1021,55.3437,328810.42022968,0
+DOX.US,D,20170411,000000,55.1189,55.7884,55.0832,55.413,343281.07968273,0
+DOX.US,D,20170412,000000,55.5259,55.7794,55.3367,55.4417,433189.80819844,0
+DOX.US,D,20170413,000000,55.3952,55.5348,54.7277,54.7524,542412.9442236,0
+DOX.US,D,20170417,000000,54.6999,55.4516,54.6999,54.8733,614541.06829379,0
+DOX.US,D,20170418,000000,54.8544,55.1595,54.691,55.0257,958005.92161552,0
+DOX.US,D,20170419,000000,55.1595,55.5972,54.8733,54.9604,757065.60329749,0
+DOX.US,D,20170420,000000,55.0257,55.1021,54.6276,54.901,524325.37721624,0
+DOX.US,D,20170421,000000,54.8931,55.1189,54.7841,54.9961,361911.88964491,0
+DOX.US,D,20170424,000000,55.2892,55.6408,55.1515,55.4516,341076.80576004,0
+DOX.US,D,20170425,000000,55.5616,55.7705,55.3189,55.4774,350086.7627972,0
+DOX.US,D,20170426,000000,55.6774,55.8854,55.4031,55.6844,436729.97511229,0
+DOX.US,D,20170427,000000,55.723,55.924,55.5794,55.714,345146.07919496,0
+DOX.US,D,20170428,000000,55.9141,55.9141,55.2149,55.4774,613632.2975515,0
+DOX.US,D,20170501,000000,55.6684,55.7517,55.309,55.6684,482150.33681188,0
+DOX.US,D,20170502,000000,55.8408,56.029,55.3288,55.3714,397561.95611964,0
+DOX.US,D,20170503,000000,55.5616,55.6496,55.1248,55.616,453611.9062682,0
+DOX.US,D,20170504,000000,55.7042,56.441,55.7042,56.3399,642953.28067882,0
+DOX.US,D,20170505,000000,56.3935,56.4935,55.7884,56.2281,642373.68689429,0
+DOX.US,D,20170508,000000,56.2281,56.5212,56.1319,56.2113,615180.23704921,0
+DOX.US,D,20170509,000000,56.4657,56.4657,55.5972,56.0023,952040.34656502,0
+DOX.US,D,20170510,000000,56.847,58.2691,56.2043,57.6343,1207249.4243768,0
+DOX.US,D,20170511,000000,57.5007,57.9888,56.9183,57.6076,965776.92120736,0
+DOX.US,D,20170512,000000,57.5521,57.6076,57.0797,57.2996,512392.20762472,0
+DOX.US,D,20170515,000000,57.2194,57.6264,57.2105,57.5007,580456.10698634,0
+DOX.US,D,20170516,000000,57.5007,57.8294,57.1709,57.2541,723022.04154608,0
+DOX.US,D,20170517,000000,57.0035,57.5056,55.1021,57.0629,716951.45298759,0
+DOX.US,D,20170518,000000,57.0114,57.6512,56.7074,57.3531,876075.19047183,0
+DOX.US,D,20170519,000000,57.4432,58.0522,57.3917,57.9512,730203.34990071,0
+DOX.US,D,20170522,000000,57.879,58.4137,57.7542,57.9612,779127.52768446,0
+DOX.US,D,20170523,000000,58.178,58.178,57.7542,58.0612,685815.95761151,0
+DOX.US,D,20170524,000000,58.0444,58.3137,57.6343,57.8878,849738.00461503,0
+DOX.US,D,20170525,000000,57.5283,58.5771,56.2905,58.1978,744010.60671188,0
+DOX.US,D,20170526,000000,58.1682,58.3692,57.9988,58.2959,494781.24038444,0
+DOX.US,D,20170530,000000,58.2335,58.4137,57.8592,58.3305,333167.47106632,0
+DOX.US,D,20170531,000000,58.4504,58.7485,58.2741,58.6851,756627.37385065,0
+DOX.US,D,20170601,000000,58.8842,59.7607,58.7128,59.7191,901376.37768242,0
+DOX.US,D,20170602,000000,59.7993,60.2241,59.6477,59.9003,633624.24413659,0
+DOX.US,D,20170605,000000,59.6557,60.1172,59.5368,59.5467,593482.83070442,0
+DOX.US,D,20170606,000000,59.519,59.6289,59.202,59.3843,472600.16605569,0
+DOX.US,D,20170607,000000,59.6557,59.6557,58.9396,59.2546,1153437.0697447,0
+DOX.US,D,20170608,000000,59.3011,59.4566,58.8,59.0762,668545.27452694,0
+DOX.US,D,20170609,000000,59.0674,59.1754,58.7128,58.9684,407428.17714509,0
+DOX.US,D,20170612,000000,58.7128,58.9119,58.2434,58.4315,729457.14814675,0
+DOX.US,D,20170613,000000,58.1682,58.9396,58.0612,58.7574,949454.38893058,0
+DOX.US,D,20170614,000000,59.0476,59.1754,58.5771,58.9584,764407.46114992,0
+DOX.US,D,20170615,000000,58.6405,59.002,58.2791,58.9584,622063.67054941,0
+DOX.US,D,20170616,000000,59.002,59.1278,58.3137,58.6573,874606.01110513,0
+DOX.US,D,20170619,000000,58.8228,59.1376,58.7029,59.103,561061.92960063,0
+DOX.US,D,20170620,000000,59.0476,59.1376,58.6573,58.7574,481219.35167367,0
+DOX.US,D,20170621,000000,58.8148,58.9208,58.4881,58.6326,417185.34568146,0
+DOX.US,D,20170622,000000,58.7574,58.7762,58.1136,58.3137,898199.71906549,0
+DOX.US,D,20170623,000000,58.4315,58.7673,58.0958,58.4969,1511034.3178544,0
+DOX.US,D,20170626,000000,58.795,59.1574,58.5237,58.6851,568837.97791882,0
+DOX.US,D,20170627,000000,58.6762,58.9495,58.178,58.1978,497915.48970006,0
+DOX.US,D,20170628,000000,58.3415,58.7148,58.0612,58.5871,657791.48740986,0
+DOX.US,D,20170629,000000,58.696,58.7247,57.8324,58.1226,422956.03989499,0
+DOX.US,D,20170630,000000,58.1226,58.7921,58.086,58.5969,635649.79314663,0
+DOX.US,D,20170703,000000,58.6781,59.096,58.4702,58.4979,289003.23248162,0
+DOX.US,D,20170705,000000,58.5315,59.0604,58.4513,58.7871,581116.48039241,0
+DOX.US,D,20170706,000000,58.696,58.7049,57.9878,58.1058,642317.14115922,0
+DOX.US,D,20170707,000000,58.178,58.7247,58.0434,58.6593,377397.34309352,0
+DOX.US,D,20170710,000000,58.6515,58.9752,58.5603,58.5871,393571.44281572,0
+DOX.US,D,20170711,000000,58.6157,58.9951,58.3959,58.896,456871.36399722,0
+DOX.US,D,20170712,000000,59.0416,59.4952,58.4702,59.2684,568096.82489121,0
+DOX.US,D,20170713,000000,59.206,59.6141,59.206,59.2962,433643.18382432,0
+DOX.US,D,20170714,000000,59.5507,59.8438,59.0694,59.0782,411874.08556542,0
+DOX.US,D,20170717,000000,59.1892,59.4813,59.0188,59.3882,489898.11226253,0
+DOX.US,D,20170718,000000,59.4784,59.4784,59.0416,59.206,360622.44493613,0
+DOX.US,D,20170719,000000,59.3982,59.4695,58.9525,59.2585,494793.35732766,0
+DOX.US,D,20170720,000000,59.2426,59.6011,59.106,59.514,499688.60239279,0
+DOX.US,D,20170721,000000,59.2684,59.7765,59.206,59.7061,464255.63115095,0
+DOX.US,D,20170724,000000,59.7665,60.1142,59.3704,60.0231,372827.23600507,0
+DOX.US,D,20170725,000000,59.9963,60.4242,59.8785,60.2884,460386.28727934,0
+DOX.US,D,20170726,000000,60.4687,61.3422,60.4162,61.2333,764418.56834788,0
+DOX.US,D,20170727,000000,61.2868,61.371,60.6688,60.9857,917275.8266914,0
+DOX.US,D,20170728,000000,60.8341,61.1233,60.8065,60.9857,329356.69242033,0
+DOX.US,D,20170731,000000,60.9777,61.3135,60.9341,61.0609,370401.82786843,0
+DOX.US,D,20170801,000000,61.4254,61.468,60.9421,61.4056,621384.11198323,0
+DOX.US,D,20170802,000000,61.4512,61.7413,60.9491,61.0332,701643.71470637,0
+DOX.US,D,20170803,000000,61.7958,61.7958,59.2238,60.1518,1661559.0646259,0
+DOX.US,D,20170804,000000,60.1964,60.5054,59.9161,60.241,519092.8772312,0
+DOX.US,D,20170807,000000,60.3984,60.3984,59.8438,59.9607,774262.5749774,0
+DOX.US,D,20170808,000000,59.9111,59.9864,59.4516,59.5417,579328.22152064,0
+DOX.US,D,20170809,000000,59.4061,59.6983,59.2962,59.5507,666416.73149945,0
+DOX.US,D,20170810,000000,59.2862,59.3655,58.188,58.2691,728966.41194592,0
+DOX.US,D,20170811,000000,58.2612,58.4791,57.6323,57.8512,886684.58401542,0
+DOX.US,D,20170814,000000,58.1058,58.2117,57.4413,57.4887,1242265.3708224,0
+DOX.US,D,20170815,000000,57.5501,57.6928,56.7886,57.1421,1733524.6197078,0
+DOX.US,D,20170816,000000,57.0946,57.7868,56.8995,57.5075,780632.04813558,0
+DOX.US,D,20170817,000000,57.5769,57.6323,56.7786,56.842,718285.32648822,0
+DOX.US,D,20170818,000000,56.852,57.0421,56.6232,56.6896,382957.00054579,0
+DOX.US,D,20170821,000000,56.742,57.0688,56.4786,57.05,484692.87539976,0
+DOX.US,D,20170822,000000,57.1798,57.568,57.0074,57.5501,532899.12429711,0
+DOX.US,D,20170823,000000,57.3699,57.5165,57.1322,57.3789,442301.74950779,0
+DOX.US,D,20170824,000000,57.3789,57.6977,57.3699,57.5165,357588.16040216,0
+DOX.US,D,20170825,000000,57.6977,58.0246,57.4699,57.6878,554122.96011062,0
+DOX.US,D,20170828,000000,57.6323,58.1226,57.5967,57.9324,855508.69882856,0
+DOX.US,D,20170829,000000,57.6413,58.1008,57.6413,58.0958,679055.71303415,0
+DOX.US,D,20170830,000000,58.0958,58.4702,57.9878,58.3415,889115.0408784,0
+DOX.US,D,20170831,000000,58.3415,58.9792,58.3415,58.896,556259.58110028,0
+DOX.US,D,20170901,000000,59.0872,59.1318,58.797,59.0327,650078.04329836,0
+DOX.US,D,20170905,000000,58.9872,58.9872,57.878,58.0246,936602.35114408,0
+DOX.US,D,20170906,000000,58.0434,58.2335,57.8235,58.0166,780038.31791728,0
+DOX.US,D,20170907,000000,57.9602,58.0166,57.4789,57.8235,800957.2106595,0
+DOX.US,D,20170908,000000,57.6591,58.2068,57.4977,57.9512,761025.82424334,0
+DOX.US,D,20170911,000000,58.0602,58.2256,57.9066,58.178,979534.70050034,0
+DOX.US,D,20170912,000000,58.2791,58.4049,57.8592,58.0691,829619.8398713,0
+DOX.US,D,20170913,000000,57.8868,58.0512,57.6878,57.8592,725633.24281226,0
+DOX.US,D,20170914,000000,57.5601,57.8324,57.4887,57.6413,664497.20574268,0
+DOX.US,D,20170915,000000,57.5254,57.5967,56.7786,56.8064,5652727.693223,0
+DOX.US,D,20170918,000000,57.1322,58.4049,56.7143,58.2959,1592879.2206501,0
+DOX.US,D,20170919,000000,58.3048,58.8337,58.1424,58.178,930932.63145747,0
+DOX.US,D,20170920,000000,58.0166,58.2612,57.3501,57.878,640954.99479105,0
+DOX.US,D,20170921,000000,57.6977,57.9146,57.3699,57.9066,630540.48208442,0
+DOX.US,D,20170922,000000,57.8968,58.4791,57.8037,58.3236,529891.09314012,0
+DOX.US,D,20170925,000000,58.1592,58.7594,58.1592,58.4979,694850.14853512,0
+DOX.US,D,20170926,000000,58.5781,58.9327,58.2335,58.5147,784967.89432156,0
+DOX.US,D,20170927,000000,58.8247,58.9713,58.489,58.7148,860860.34875538,0
+DOX.US,D,20170928,000000,58.6593,58.696,58.4692,58.5307,358773.60134822,0
+DOX.US,D,20170929,000000,58.4315,58.9337,58.4315,58.6693,477882.14355894,0
+DOX.US,D,20171002,000000,58.6693,59.0792,58.5137,58.9624,393196.82732084,0
+DOX.US,D,20171003,000000,58.9248,59.517,58.9248,59.4724,801023.85384727,0
+DOX.US,D,20171004,000000,59.4982,59.7101,59.1922,59.6457,726784.35241916,0
+DOX.US,D,20171005,000000,59.5447,59.9458,59.3308,59.7805,655637.70075063,0
+DOX.US,D,20171006,000000,59.7359,59.8656,59.3674,59.4457,649147.05816015,0
+DOX.US,D,20171009,000000,59.3536,59.6557,59.0516,59.3258,430113.11436315,0
+DOX.US,D,20171010,000000,59.4001,59.7993,59.2783,59.5537,411135.96177363,0
+DOX.US,D,20171011,000000,59.5735,59.6973,59.409,59.5893,359571.30011089,0
+DOX.US,D,20171012,000000,59.4546,60.1924,59.4358,59.8745,559849.22553232,0
+DOX.US,D,20171013,000000,59.9815,60.027,59.7101,59.8745,351349.95412898,0
+DOX.US,D,20171016,000000,59.7101,60.0468,59.6457,59.8477,389298.20083643,0
+DOX.US,D,20171017,000000,59.9458,60.3102,59.7805,60.2934,434483.2918883,0
+DOX.US,D,20171018,000000,60.3202,60.438,60.0181,60.027,737264.49856828,0
+DOX.US,D,20171019,000000,60.027,60.4658,59.8181,60.228,474727.69933793,0
+DOX.US,D,20171020,000000,60.328,60.4707,60.2023,60.2666,560805.45430226,0
+DOX.US,D,20171023,000000,60.237,60.5212,60.0844,60.1468,393983.41888556,0
+DOX.US,D,20171024,000000,60.1468,60.1924,59.8567,60.0656,503850.77239248,0
+DOX.US,D,20171025,000000,60.0656,60.2666,59.7269,59.9646,454102.64246904,0
+DOX.US,D,20171026,000000,60.0013,60.0369,59.6457,59.6645,577967.08489774,0
+DOX.US,D,20171027,000000,60.1191,60.1191,59.5071,59.6369,533477.70833636,0
+DOX.US,D,20171030,000000,59.6369,59.6833,59.1168,59.2516,536196.95234634,0
+DOX.US,D,20171031,000000,59.316,59.6269,59.1714,59.3813,1111973.8997552,0
+DOX.US,D,20171101,000000,59.4724,61.1005,58.5495,58.7148,1027149.23867,0
+DOX.US,D,20171102,000000,58.7425,58.8871,57.6205,57.6938,3829107.5421246,0
+DOX.US,D,20171103,000000,57.8205,58.2147,57.6205,57.967,2332472.1918092,0
+DOX.US,D,20171106,000000,58.1404,58.186,57.5927,57.6472,1665854.5210012,0
+DOX.US,D,20171107,000000,57.6472,57.6472,57.2194,57.4195,2395183.4314987,0
+DOX.US,D,20171108,000000,57.4838,57.8938,57.2749,57.7215,1655044.188149,0
+DOX.US,D,20171109,000000,56.3885,57.4017,55.6388,56.5539,2666380.8159031,0
+DOX.US,D,20171110,000000,56.2895,57.4195,56.1973,57.0282,2361298.3997546,0
+DOX.US,D,20171113,000000,56.744,57.4195,56.5974,57.0451,1216420.9406569,0
+DOX.US,D,20171114,000000,56.7916,58.3781,56.7767,58.186,1198121.327143,0
+DOX.US,D,20171115,000000,57.967,58.6515,57.8938,58.2147,1102709.4869101,0
+DOX.US,D,20171116,000000,58.3305,59.2783,58.0314,59.097,1805620.4319294,0
+DOX.US,D,20171117,000000,58.9624,59.0248,57.5313,57.9492,1297721.5907527,0
+DOX.US,D,20171120,000000,57.9492,58.797,57.9492,58.7693,796441.6298156,0
+DOX.US,D,20171121,000000,58.8693,59.2882,58.7495,59.0882,778353.05306298,0
+DOX.US,D,20171122,000000,58.996,59.3724,58.7643,58.9624,754888.59249708,0
+DOX.US,D,20171124,000000,59.0516,59.2783,58.6693,59.2516,306976.69827355,0
+DOX.US,D,20171127,000000,59.1634,59.2882,58.5395,59.1634,655265.1047463,0
+DOX.US,D,20171128,000000,59.2882,59.7359,59.1812,59.5071,750461.86923686,0
+DOX.US,D,20171129,000000,59.5071,59.8379,59.3258,59.4259,731447.35607237,0
+DOX.US,D,20171130,000000,59.5071,59.7359,59.2882,59.5537,950260.1656554,0
+DOX.US,D,20171201,000000,59.4546,59.4546,58.6781,59.2981,1144412.9762738,0
+DOX.US,D,20171204,000000,59.3358,59.9914,59.2446,59.5071,754091.90347966,0
+DOX.US,D,20171205,000000,59.409,59.5992,59.0614,59.1812,888481.93059461,0
+DOX.US,D,20171206,000000,58.9535,59.409,58.8426,58.9148,550116.2908824,0
+DOX.US,D,20171207,000000,58.7693,58.9337,58.3949,58.7425,714596.7270198,0
+DOX.US,D,20171208,000000,58.7693,59.6457,58.7693,59.4259,885662.72180298,0
+DOX.US,D,20171211,000000,59.3625,59.7191,59.1902,59.6457,754720.97478238,0
+DOX.US,D,20171212,000000,59.7011,59.8379,59.1536,59.208,792849.96589302,0
+DOX.US,D,20171213,000000,59.2981,59.6833,58.9535,58.9802,1075525.1247725,0
+DOX.US,D,20171214,000000,59.1168,59.3258,58.8158,58.8525,693997.92352792,0
+DOX.US,D,20171215,000000,59.1991,59.8923,58.9436,59.8181,1026593.8787719,0
+DOX.US,D,20171218,000000,59.8279,60.3102,59.6071,59.7805,818811.52650967,0
+DOX.US,D,20171219,000000,59.8824,60.7757,59.6795,60.2468,962320.56315085,0
+DOX.US,D,20171220,000000,60.237,60.4658,59.7191,59.9725,737377.59003844,0
+DOX.US,D,20171221,000000,60.228,60.4519,59.9646,59.9914,434884.16076017,0
+DOX.US,D,20171222,000000,60.1568,60.228,59.7805,59.9557,415829.25778492,0
+DOX.US,D,20171226,000000,59.8745,60.0844,59.7607,59.8656,215390.78286568,0
+DOX.US,D,20171227,000000,59.9003,60.0102,59.7003,59.8824,207373.40542816,0
+DOX.US,D,20171228,000000,60.0666,60.1627,59.8279,59.9815,237925.26803864,0
+DOX.US,D,20171229,000000,59.9815,60.2478,59.9101,59.928,363141.75938281,0
+DOX.US,D,20180102,000000,59.9458,60.6331,59.8923,60.5786,573944.25974521,0
+DOX.US,D,20180103,000000,60.7697,61.0907,60.6232,60.9609,705967.44394912,0
+DOX.US,D,20180104,000000,60.9709,61.2462,60.8461,61.0907,987425.85977922,0
+DOX.US,D,20180105,000000,61.2828,61.4214,60.7153,61.1451,671843.10257618,0
+DOX.US,D,20180108,000000,61.1838,61.2739,60.9609,61.2085,1055864.3746357,0
+DOX.US,D,20180109,000000,61.1996,61.3086,60.4588,61.0085,701887.06331625,0
+DOX.US,D,20180110,000000,60.8351,60.9233,60.3479,60.7975,812879.27305306,0
+DOX.US,D,20180111,000000,60.9361,61.3472,60.7529,61.3086,748377.75500121,0
+DOX.US,D,20180112,000000,61.4284,62.1513,61.256,61.8611,564395.0987343,0
+DOX.US,D,20180116,000000,62.1771,62.1771,61.7126,61.9225,445798.49737507,0
+DOX.US,D,20180117,000000,62.0979,63.3507,62.0533,62.8931,828484.8861887,0
+DOX.US,D,20180118,000000,62.9297,63.3962,62.6,62.9773,562230.20487711,0
+DOX.US,D,20180119,000000,63.2981,63.7082,63.2219,63.7082,383650.69554574,0
+DOX.US,D,20180122,000000,63.5526,64.4023,63.5526,64.1201,847846.7517258,0
+DOX.US,D,20180123,000000,63.9746,64.4855,63.8854,64.3409,487533.28884205,0
+DOX.US,D,20180124,000000,64.5876,65.3165,64.1568,64.1845,480559.98801288,0
+DOX.US,D,20180125,000000,64.2023,64.4955,63.4051,63.6062,737502.79845182,0
+DOX.US,D,20180126,000000,63.6705,64.1568,63.517,63.7794,762294.06430146,0
+DOX.US,D,20180129,000000,63.5705,64.2419,63.517,63.7368,710626.40862126,0
+DOX.US,D,20180130,000000,63.3764,63.7368,63.1665,63.3863,938584.48110754,0
+DOX.US,D,20180131,000000,64.5687,64.8808,61.6046,62.6,1437050.2819793,0
+DOX.US,D,20180201,000000,61.9771,62.5544,61.4116,62.3712,815998.37618966,0
+DOX.US,D,20180202,000000,61.9057,62.4356,61.6839,61.7393,722438.40878048,0
+DOX.US,D,20180205,000000,61.2085,61.2739,58.9406,59.003,1034445.6579852,0
+DOX.US,D,20180206,000000,57.9066,59.6913,57.2551,59.3338,1241627.2118122,0
+DOX.US,D,20180207,000000,59.0486,59.9725,59.0318,59.314,698071.2359439,0
+DOX.US,D,20180208,000000,59.4338,59.6785,58.3642,58.3821,1041881.4221477,0
+DOX.US,D,20180209,000000,59.0772,59.8656,58.2176,59.6259,1342087.7783912,0
+DOX.US,D,20180212,000000,59.7805,59.9191,58.9505,59.7903,1027066.4395579,0
+DOX.US,D,20180213,000000,59.6913,59.7705,59.216,59.7359,865963.60134597,0
+DOX.US,D,20180214,000000,59.5625,60.3578,59.1308,60.333,762678.77724903,0
+DOX.US,D,20180215,000000,60.4054,61.1907,60.33,61.1451,594293.6561556,0
+DOX.US,D,20180216,000000,61.0807,61.7126,61.0719,61.465,425177.47948726,0
+DOX.US,D,20180220,000000,61.2362,61.3086,60.4499,60.6965,471102.71382146,0
+DOX.US,D,20180221,000000,60.7054,61.2462,60.1835,60.1835,488814.65558867,0
+DOX.US,D,20180222,000000,60.4232,60.9253,60.3172,60.5331,516180.77187479,0
+DOX.US,D,20180223,000000,60.5975,61.0263,60.5975,61.0263,288746.75718324,0
+DOX.US,D,20180226,000000,61.3184,61.5392,60.8907,61.1362,391122.81053789,0
+DOX.US,D,20180227,000000,61.1451,61.6413,60.7697,60.7697,584849.50865268,0
+DOX.US,D,20180228,000000,61.0085,61.5204,60.2122,60.2122,604480.97617665,0
+DOX.US,D,20180301,000000,60.138,60.5786,59.216,59.6823,697928.86186095,0
+DOX.US,D,20180302,000000,59.4793,60.4271,59.206,60.3875,517357.12511342,0
+DOX.US,D,20180305,000000,60.238,61.7126,60.238,61.5562,749147.18089635,0
+DOX.US,D,20180306,000000,61.6928,61.7304,61.0907,61.4828,620731.81653932,0
+DOX.US,D,20180307,000000,61.264,61.8047,60.9787,61.5392,715335.86055686,0
+DOX.US,D,20180308,000000,61.5472,62.1245,61.1451,61.9592,571669.30365368,0
+DOX.US,D,20180309,000000,62.2355,63.2041,61.8324,63.1753,929541.20247649,0
+DOX.US,D,20180312,000000,63.1585,63.5348,62.9862,63.0961,637747.03407077,0
+DOX.US,D,20180313,000000,63.3507,63.5526,62.6455,62.7742,399093.73969303,0
+DOX.US,D,20180314,000000,62.8931,63.1495,62.0721,62.1157,370925.88566316,0
+DOX.US,D,20180315,000000,62.2731,62.6138,61.9057,62.1513,542894.59271701,0
+DOX.US,D,20180316,000000,62.0245,62.6,62.0245,62.4642,834939.1779495,0
+DOX.US,D,20180319,000000,63.1853,65.6413,62.9485,64.1568,1811590.045961,0
+DOX.US,D,20180320,000000,64.0558,64.0558,63.1317,63.7368,670867.68864613,0
+DOX.US,D,20180321,000000,63.7794,63.8082,62.8931,63.0664,700107.89215191,0
+DOX.US,D,20180322,000000,62.5098,63.8626,61.2462,61.2907,1285673.3102005,0
+DOX.US,D,20180323,000000,61.2828,62.186,60.0974,60.128,1314287.4716393,0
+DOX.US,D,20180326,000000,60.9183,61.464,60.028,60.9511,752757.02023377,0
+DOX.US,D,20180327,000000,61.1451,61.3284,60.2241,60.338,807132.81272599,0
+DOX.US,D,20180328,000000,60.5054,61.0649,60.1468,60.8094,539979.4581248,0
+DOX.US,D,20180329,000000,60.9639,61.7542,60.6242,61.2946,537011.81677859,0
+DOX.US,D,20180402,000000,61.2026,61.5244,60.137,60.4232,408142.06705042,0
+DOX.US,D,20180403,000000,60.5341,60.9728,59.9627,60.6609,1410570.7220396,0
+DOX.US,D,20180404,000000,60.0558,61.7829,59.7239,61.6987,582246.38534865,0
+DOX.US,D,20180405,000000,62.2038,62.4534,61.4254,61.469,570910.98495651,0
+DOX.US,D,20180406,000000,61.0391,61.7453,59.9805,60.2578,443144.88680758,0
+DOX.US,D,20180409,000000,60.7173,61.5799,60.44,60.8925,601851.59949564,0
+DOX.US,D,20180410,000000,61.561,61.8829,60.5707,61.2402,677663.27430791,0
+DOX.US,D,20180411,000000,60.8727,61.1392,60.642,60.8727,474651.96844274,0
+DOX.US,D,20180412,000000,61.2026,61.4432,60.7262,61.1204,1118271.6809992,0
+DOX.US,D,20180413,000000,61.2946,61.2946,60.4142,60.7074,446636.58594851,0
+DOX.US,D,20180416,000000,61.0115,61.461,60.7717,61.3511,413560.360165,0
+DOX.US,D,20180417,000000,61.5522,61.8473,61.2778,61.671,303012.43834664,0
+DOX.US,D,20180418,000000,61.8572,62.0869,61.6799,61.8374,414495.38428429,0
+DOX.US,D,20180419,000000,61.6799,61.8661,61.1669,61.5522,603420.74364398,0
+DOX.US,D,20180420,000000,61.5898,61.874,61.1204,61.4778,467772.57392361,0
+DOX.US,D,20180423,000000,61.6799,61.9285,61.4976,61.6799,425410.73064445,0
+DOX.US,D,20180424,000000,61.8205,62.2137,61.1768,61.3868,465201.7624682,0
+DOX.US,D,20180425,000000,61.2125,61.7265,61.0203,61.2125,1031459.8412242,0
+DOX.US,D,20180426,000000,61.4254,62.0691,61.4254,61.8007,432143.71209954,0
+DOX.US,D,20180427,000000,61.9929,62.2137,61.8829,61.9017,579582.67732848,0
+DOX.US,D,20180430,000000,61.9017,62.0315,61.7403,61.7829,884636.82060946,0
+DOX.US,D,20180501,000000,61.6542,62.2632,61.6314,62.2038,527311.19397729,0
+DOX.US,D,20180502,000000,62.0869,62.4058,61.1857,61.2868,689621.68753116,0
+DOX.US,D,20180503,000000,61.0293,61.668,60.0746,60.3479,914880.71091284,0
+DOX.US,D,20180504,000000,60.338,61.3966,59.9706,61.2125,637599.61126147,0
+DOX.US,D,20180507,000000,61.3224,61.9017,60.9817,61.4878,693845.45199226,0
+DOX.US,D,20180508,000000,61.461,62.392,61.2313,62.1583,1022064.1614942,0
+DOX.US,D,20180509,000000,62.0503,62.5812,61.7918,62.388,668662.40497817,0
+DOX.US,D,20180510,000000,62.5812,63.1515,62.3514,62.5812,759728.3015724,0
+DOX.US,D,20180511,000000,60.9371,62.2236,59.7151,60.9015,1633602.2473574,0
+DOX.US,D,20180514,000000,61.1125,61.3947,60.338,60.4142,1092749.3595747,0
+DOX.US,D,20180515,000000,60.5559,61.461,60.0468,60.4311,724223.63841644,0
+DOX.US,D,20180516,000000,60.3479,60.954,60.3479,60.4687,1322854.1505033,0
+DOX.US,D,20180517,000000,60.5608,60.6886,59.9904,60.229,1164261.5390307,0
+DOX.US,D,20180518,000000,60.2202,60.4776,59.9805,60.027,691005.03854998,0
+DOX.US,D,20180521,000000,60.137,60.5341,59.8983,60.1191,908338.57131362,0
+DOX.US,D,20180522,000000,60.33,60.5509,60.2202,60.338,692627.6991976,0
+DOX.US,D,20180523,000000,60.3479,60.5985,60.1003,60.5985,472560.7859902,0
+DOX.US,D,20180524,000000,60.5054,61.4106,60.5054,61.2679,714864.30951614,0
+DOX.US,D,20180525,000000,61.2402,61.7453,61.0936,61.4432,602113.12352036,0
+DOX.US,D,20180529,000000,61.1392,62.0017,61.0391,61.8205,987206.74505579,0
+DOX.US,D,20180530,000000,61.9384,63.1685,61.6274,62.9208,1227764.4190113,0
+DOX.US,D,20180531,000000,62.7742,62.9862,61.7265,61.9741,974266.85943087,0
+DOX.US,D,20180601,000000,62.4058,62.7644,62.2632,62.59,461831.23275957,0
+DOX.US,D,20180604,000000,62.6544,63.1515,62.6544,62.8109,326733.37421092,0
+DOX.US,D,20180605,000000,62.8673,63.2615,62.8673,63.2149,328428.73651792,0
+DOX.US,D,20180606,000000,63.2149,63.4447,63.0307,63.4348,481692.92220493,0
+DOX.US,D,20180607,000000,63.5646,63.6942,63.0495,63.0971,572788.10141197,0
+DOX.US,D,20180608,000000,62.9307,63.5101,62.7742,63.4546,351594.31248414,0
+DOX.US,D,20180611,000000,63.3358,63.619,63.2239,63.3615,386228.57521803,0
+DOX.US,D,20180612,000000,63.4734,63.933,63.3893,63.5477,473604.86259856,0
+DOX.US,D,20180613,000000,63.4546,64.1063,63.4546,63.6101,491873.17400911,0
+DOX.US,D,20180614,000000,63.7398,64.3469,63.7398,64.2241,602850.23756688,0
+DOX.US,D,20180615,000000,64.0785,64.2241,63.7716,64.2083,699408.13868034,0
+DOX.US,D,20180618,000000,63.7754,64.5895,63.2061,64.4361,721874.97092026,0
+DOX.US,D,20180619,000000,63.8022,64.2993,63.5051,63.9428,587259.77061028,0
+DOX.US,D,20180620,000000,64.0983,64.2805,63.7121,63.7596,441500.01176403,0
+DOX.US,D,20180621,000000,63.6012,63.7596,63.0773,63.3615,575927.39945394,0
+DOX.US,D,20180622,000000,63.3615,63.617,63.0585,63.3001,614969.20028793,0
+DOX.US,D,20180625,000000,63.0407,63.1645,61.57,61.8651,810764.86645934,0
+DOX.US,D,20180626,000000,61.874,62.3425,61.4334,61.9195,596337.38058048,0
+DOX.US,D,20180627,000000,62.0593,62.5178,60.44,60.8183,1019233.8455046,0
+DOX.US,D,20180628,000000,60.8183,61.6928,60.7549,61.158,429422.44859902,0
+DOX.US,D,20180629,000000,61.3888,61.573,61.0025,61.0401,489842.57627273,0
+DOX.US,D,20180702,000000,60.8727,61.1679,60.4766,61.0025,460702.3375486,0
+DOX.US,D,20180703,000000,61.3888,61.8225,61.1966,61.2244,314160.02611872,0
+DOX.US,D,20180705,000000,61.6026,61.877,61.0401,61.8513,694096.8785643,0
+DOX.US,D,20180706,000000,62.2197,62.384,61.8047,62.1177,621924.32570225,0
+DOX.US,D,20180709,000000,62.285,63.2803,62.1721,62.6336,366057.90372029,0
+DOX.US,D,20180710,000000,62.6436,62.8743,62.384,62.5416,341217.16035246,0
+DOX.US,D,20180711,000000,62.2097,62.8456,62.1811,62.5058,829213.92227308,0
+DOX.US,D,20180712,000000,62.6524,63.5388,62.6524,63.3991,694393.74367344,0
+DOX.US,D,20180713,000000,63.2337,63.7418,63.1249,63.4556,461126.43056167,0
+DOX.US,D,20180716,000000,63.4457,63.6299,63.003,63.2516,522136.24947259,0
+DOX.US,D,20180717,000000,62.6822,63.7774,62.5058,63.5923,708013.18786455,0
+DOX.US,D,20180718,000000,63.6666,63.6666,62.9575,63.1061,554047.22921543,0
+DOX.US,D,20180719,000000,62.7089,63.1873,62.7089,62.8743,434957.87216483,0
+DOX.US,D,20180720,000000,62.8654,63.1783,62.7812,62.8178,289997.83157179,0
+DOX.US,D,20180723,000000,62.801,63.0109,62.488,62.903,546613.48454351,0
+DOX.US,D,20180724,000000,63.3269,63.3991,62.7722,62.9387,498388.05048605,0
+DOX.US,D,20180725,000000,62.7634,63.2803,62.5782,63.0664,447108.13698923,0
+DOX.US,D,20180726,000000,62.8832,63.3803,62.8832,63.1061,504606.06185385,0
+DOX.US,D,20180727,000000,63.1427,63.2615,62.4316,62.6524,405081.52913944,0
+DOX.US,D,20180730,000000,62.6524,62.8337,62.1721,62.2692,386743.54530533,0
+DOX.US,D,20180731,000000,62.4504,62.7544,61.8958,62.3197,788466.66167938,0
+DOX.US,D,20180801,000000,62.8089,63.621,60.0528,60.8431,1282924.7835776,0
+DOX.US,D,20180802,000000,60.2458,60.6232,57.8394,58.8802,2236184.9024279,0
+DOX.US,D,20180803,000000,59.0198,59.4249,58.7346,59.304,996760.95479306,0
+DOX.US,D,20180806,000000,59.314,59.8121,59.0922,59.7567,866708.79335464,0
+DOX.US,D,20180807,000000,59.9319,60.2458,59.2684,59.4893,646306.64471786,0
+DOX.US,D,20180808,000000,59.5546,59.8319,59.2862,59.4705,834610.00099173,0
+DOX.US,D,20180809,000000,59.6843,60.0438,59.3704,59.5546,706347.10817035,0
+DOX.US,D,20180810,000000,59.3793,59.7477,58.8891,59.6001,991143.74186045,0
+DOX.US,D,20180813,000000,59.6933,59.9597,59.3843,59.4338,662276.77589569,0
+DOX.US,D,20180814,000000,59.3982,59.8943,59.304,59.7567,732876.1456283,0
+DOX.US,D,20180815,000000,59.5358,59.9092,59.3001,59.4338,666372.30270761,0
+DOX.US,D,20180816,000000,59.7477,60.0438,59.4803,59.5745,571197.75261296,0
+DOX.US,D,20180817,000000,59.5358,60.3944,59.5358,60.3102,820253.4427541,0
+DOX.US,D,20180820,000000,60.5133,60.5876,59.923,60.024,524461.69282758,0
+DOX.US,D,20180821,000000,59.923,60.2558,59.4625,59.7389,902560.80888321,0
+DOX.US,D,20180822,000000,59.7021,59.923,59.6655,59.8419,431822.61310393,0
+DOX.US,D,20180823,000000,59.8032,60.1072,59.7151,59.8864,379652.10427967,0
+DOX.US,D,20180824,000000,59.8765,60.3658,58.8346,59.9676,508943.92753037,0
+DOX.US,D,20180827,000000,60.2746,60.4766,60.1439,60.336,460619.53843652,0
+DOX.US,D,20180828,000000,60.328,60.7896,59.7567,60.1637,652511.52939716,0
+DOX.US,D,20180829,000000,60.0627,60.4766,60.0627,60.2092,534975.1605706,0
+DOX.US,D,20180830,000000,60.2656,60.541,60.0983,60.2836,872490.59476614,0
+DOX.US,D,20180831,000000,60.3102,60.4222,60.1538,60.1994,579263.59782341,0
+DOX.US,D,20180904,000000,60.2836,60.3756,59.8864,60.1439,901153.22397793,0
+DOX.US,D,20180905,000000,60.0528,60.2836,59.9042,59.9676,784347.91072627,0
+DOX.US,D,20180906,000000,59.9141,60.134,59.5745,59.6655,1085428.7063729,0
+DOX.US,D,20180907,000000,59.6655,59.9042,59.2486,59.6467,866931.94705914,0
+DOX.US,D,20180910,000000,59.6933,59.9498,59.5745,59.8032,817118.18369321,0
+DOX.US,D,20180911,000000,59.6843,60.0627,59.4992,60.0161,936515.51305092,0
+DOX.US,D,20180912,000000,60.0062,60.6787,59.8121,60.3756,703590.50358541,0
+DOX.US,D,20180913,000000,60.5598,61.0501,60.4122,60.9827,671541.18874069,0
+DOX.US,D,20180914,000000,61.1035,61.3056,60.8183,61.0501,418529.31663478,0
+DOX.US,D,20180917,000000,61.2144,61.3937,60.5499,60.6153,1430782.7930933,0
+DOX.US,D,20180918,000000,60.5499,61.2422,60.2934,61.058,720363.38225226,0
+DOX.US,D,20180919,000000,61.666,61.666,60.7074,60.8431,753199.28866169,0
+DOX.US,D,20180920,000000,61.0025,61.1303,60.7451,61.0025,659543.39545194,0
+DOX.US,D,20180921,000000,61.1134,61.257,60.8529,61.1491,597089.64080604,0
+DOX.US,D,20180924,000000,60.9649,61.3144,60.3856,61.2333,656656.53372726,0
+DOX.US,D,20180925,000000,61.1966,61.5373,61.0303,61.2699,481369.80371878,0
+DOX.US,D,20180926,000000,61.3432,61.5928,60.6688,60.6975,983857.41999782,0
+DOX.US,D,20180927,000000,60.8441,61.3918,60.4935,61.0679,956142.94159382,0
+DOX.US,D,20180928,000000,60.8935,61.3828,60.641,61.0768,790619.43859333,0
+DOX.US,D,20181001,000000,61.3462,61.474,60.6064,60.7451,1441645.6326995,0
+DOX.US,D,20181002,000000,60.5786,60.6836,59.1,60.2439,1430482.8987484,0
+DOX.US,D,20181003,000000,60.447,60.6688,60.127,60.5489,1059652.9388858,0
+DOX.US,D,20181004,000000,60.4568,60.5034,59.9111,60.4212,1074201.3487245,0
+DOX.US,D,20181005,000000,60.4112,60.7797,60.0974,60.2072,734840.10017692,0
+DOX.US,D,20181008,000000,59.9745,59.9745,58.2355,58.8832,870053.06968627,0
+DOX.US,D,20181009,000000,58.7525,59.1902,58.086,58.3088,1054977.8182893,0
+DOX.US,D,20181010,000000,58.1523,58.6346,58.0048,58.1998,1515774.062148,0
+DOX.US,D,20181011,000000,58.0512,58.1701,56.1885,56.5152,1880758.6066471,0
+DOX.US,D,20181012,000000,56.9391,57.5145,56.0032,56.8381,1374262.3016493,0
+DOX.US,D,20181015,000000,56.8202,57.6155,56.3389,57.1996,1182422.8174426,0
+DOX.US,D,20181016,000000,57.5413,58.5127,57.05,58.4949,993003.69264633,0
+DOX.US,D,20181017,000000,58.4861,58.8366,57.976,58.491,801187.43258088,0
+DOX.US,D,20181018,000000,58.3464,58.9684,58.1236,58.5969,929424.07202526,0
+DOX.US,D,20181019,000000,58.6157,59.2456,58.5395,58.7168,546134.8652859,0
+DOX.US,D,20181022,000000,58.8564,59.0734,58.3831,58.5969,401419.18304802,0
+DOX.US,D,20181023,000000,57.8928,58.5871,57.1629,58.2176,662159.64544446,0
+DOX.US,D,20181024,000000,58.2087,58.9684,56.9866,57.0322,660036.15114332,0
+DOX.US,D,20181025,000000,57.3847,58.0512,57.2263,57.7086,750548.70733001,0
+DOX.US,D,20181026,000000,57.1243,57.9948,56.7738,57.4125,575225.62649184,0
+DOX.US,D,20181029,000000,57.7997,58.0958,56.6708,57.0322,1056461.1340898,0
+DOX.US,D,20181030,000000,57.1243,58.0414,57.0768,58.0136,1044600.6661577,0
+DOX.US,D,20181031,000000,58.3831,58.9842,57.8086,58.5683,789626.85899371,0
+DOX.US,D,20181101,000000,58.5871,59.2624,58.4761,59.0772,1260619.5105808,0
+DOX.US,D,20181102,000000,59.2179,59.4754,58.3831,58.6346,836109.47271651,0
+DOX.US,D,20181105,000000,58.6059,59.2754,58.071,58.8832,745268.74931732,0
+DOX.US,D,20181106,000000,58.7623,59.4942,57.7126,59.3843,598345.76392094,0
+DOX.US,D,20181107,000000,59.5695,60.0696,59.0228,59.5863,751987.59433864,0
+DOX.US,D,20181108,000000,59.3556,60.1617,58.5821,59.5596,1227083.8506998,0
+DOX.US,D,20181109,000000,58.2899,62.0879,57.6898,61.8275,2532954.085775,0
+DOX.US,D,20181112,000000,61.2986,62.5484,61.2986,61.4392,1701437.9442881,0
+DOX.US,D,20181113,000000,62.0413,62.1959,61.0223,61.4106,1356095.9745109,0
+DOX.US,D,20181114,000000,61.7809,61.8463,59.412,60.3846,1545821.0521238,0
+DOX.US,D,20181115,000000,60.1796,60.7896,59.2526,60.5321,1123630.399143,0
+DOX.US,D,20181116,000000,60.4212,61.16,60.4024,60.9381,739593.98090436,0
+DOX.US,D,20181119,000000,60.6975,61.1233,60.2726,60.6153,708608.93757338,0
+DOX.US,D,20181120,000000,60.1617,61.0085,59.6041,59.7161,537748.93082511,0
+DOX.US,D,20181121,000000,59.8755,60.3648,59.6041,60.0884,512004.46544135,0
+DOX.US,D,20181123,000000,59.6715,60.1796,59.4576,59.8755,297355.84534853,0
+DOX.US,D,20181126,000000,60.1142,60.6599,59.2526,60.2439,835326.92013287,0
+DOX.US,D,20181127,000000,59.9943,60.132,59.003,59.3368,1097061.9816195,0
+DOX.US,D,20181128,000000,59.6427,60.0409,58.9297,59.9389,1171813.4238991,0
+DOX.US,D,20181129,000000,59.7537,60.2914,59.7537,59.9468,726048.24811791,0
+DOX.US,D,20181130,000000,60.0221,60.132,59.5219,60.0884,859756.69717613,0
+DOX.US,D,20181203,000000,60.8183,60.8183,60.1874,60.7074,490227.2892203,0
+DOX.US,D,20181204,000000,60.3092,60.9748,58.9931,59.0594,802155.77829405,0
+DOX.US,D,20181206,000000,58.3929,58.7911,57.2353,57.8284,2010004.9913607,0
+DOX.US,D,20181207,000000,57.7274,58.9684,55.8012,55.8101,1778962.147077,0
+DOX.US,D,20181210,000000,55.6784,56.0399,54.5366,55.1872,2360974.2715232,0
+DOX.US,D,20181211,000000,55.728,56.2925,55.1525,55.5784,1351826.7715128,0
+DOX.US,D,20181212,000000,56.0973,56.3578,55.4674,55.5972,1048208.4860046,0
+DOX.US,D,20181213,000000,55.8735,56.3479,55.1971,55.5516,1900936.3463617,0
+DOX.US,D,20181214,000000,55.312,55.9121,55.0227,55.1347,862294.18703765,0
+DOX.US,D,20181217,000000,54.9575,55.3754,54.393,54.5326,993706.4753537,0
+DOX.US,D,20181218,000000,54.9139,55.5338,53.9483,54.0166,762094.13473815,0
+DOX.US,D,20181219,000000,53.9127,55.204,53.9127,54.283,1318709.1461732,0
+DOX.US,D,20181220,000000,54.1067,55.6061,53.6086,54.2176,1253050.4600429,0
+DOX.US,D,20181221,000000,54.6999,55.3565,53.4768,53.5987,1384155.785797,0
+DOX.US,D,20181224,000000,53.2174,53.3016,52.5231,52.542,515355.80998985,0
+DOX.US,D,20181226,000000,52.8193,53.8205,51.7388,53.7641,645996.65292022,0
+DOX.US,D,20181227,000000,53.2936,53.9681,52.124,53.9581,599528.17563118,0
+DOX.US,D,20181228,000000,54.1909,54.5206,53.7927,53.8749,467774.59341415,0
+DOX.US,D,20181231,000000,54.0325,54.5068,53.7729,54.4612,502930.89445222,0
+DOX.US,D,20190102,000000,53.9483,54.1909,53.457,54.1443,775354.10961342,0
+DOX.US,D,20190103,000000,53.7333,54.2285,53.1678,53.1768,1051460.8755167,0
+DOX.US,D,20190104,000000,53.8483,54.5346,53.6809,54.2374,852490.5702189,0
+DOX.US,D,20190107,000000,54.0513,54.9247,54.0067,54.5256,628571.47880946,0
+DOX.US,D,20190108,000000,54.8713,55.5358,54.3394,54.9792,551340.10214868,0
+DOX.US,D,20190109,000000,54.9703,55.5952,54.7396,55.1129,621696.12327142,0
+DOX.US,D,20190110,000000,54.8713,55.614,54.3216,55.5586,631652.21162583,0
+DOX.US,D,20190111,000000,55.3536,55.8358,54.6386,55.7814,646933.69653005,0
+DOX.US,D,20190114,000000,55.3625,55.8824,55.2129,55.2229,488651.07685506,0
+DOX.US,D,20190115,000000,55.2417,56.131,54.9178,55.407,533210.12584001,0
+DOX.US,D,20190116,000000,55.5764,55.5952,55.1485,55.3179,697939.96905891,0
+DOX.US,D,20190117,000000,55.1387,55.9953,54.9247,55.7358,795515.69340373,0
+DOX.US,D,20190118,000000,56.0498,56.636,55.4882,56.5341,830958.76209826,0
+DOX.US,D,20190122,000000,56.1983,56.5717,55.8091,56.2171,1399393.8516547,0
+DOX.US,D,20190123,000000,53.457,53.8017,48.9024,51.1882,10534641.091563,0
+DOX.US,D,20190124,000000,51.1337,51.8943,49.6531,51.4021,3766653.7874787,0
+DOX.US,D,20190125,000000,51.7923,52.2656,51.2812,51.5417,2053626.9967359,0
+DOX.US,D,20190128,000000,51.0386,51.8566,50.8475,51.4665,2072369.888423,0
+DOX.US,D,20190129,000000,51.4763,51.8665,51.0564,51.6427,1097844.5342031,0
+DOX.US,D,20190130,000000,51.8378,52.0171,51.2535,51.4665,1079131.9348741,0
+DOX.US,D,20190131,000000,51.4021,52.2132,51.4021,51.9507,991372.95403656,0
+DOX.US,D,20190201,000000,51.7477,52.0448,50.9376,51.7289,1720552.4222343,0
+DOX.US,D,20190204,000000,51.7655,52.5835,51.1426,52.2746,2507028.8759881,0
+DOX.US,D,20190205,000000,52.4162,52.7223,51.9982,52.0973,2050949.1522819,0
+DOX.US,D,20190206,000000,51.5507,52.3211,50.3137,51.2912,2842475.342127,0
+DOX.US,D,20190207,000000,50.7316,52.5449,50.6484,52.3211,2739853.9206719,0
+DOX.US,D,20190208,000000,52.027,52.5647,51.3654,51.5605,1376630.1543056,0
+DOX.US,D,20190211,000000,51.5417,51.9586,51.2436,51.6159,1293609.9080165,0
+DOX.US,D,20190212,000000,51.8121,52.0706,51.5239,51.8121,1587621.4770333,0
+DOX.US,D,20190213,000000,51.9982,52.3558,51.8477,52.2032,1070235.0693071,0
+DOX.US,D,20190214,000000,52.2498,52.5925,51.4902,51.5793,937421.2545574,0
+DOX.US,D,20190215,000000,51.8121,52.6469,51.6991,52.0706,966992.65451148,0
+DOX.US,D,20190219,000000,51.8022,52.4261,51.8022,52.126,1052222.2234497,0
+DOX.US,D,20190220,000000,52.3211,52.4528,51.8844,52.3508,1454258.3608572,0
+DOX.US,D,20190221,000000,52.1736,52.8431,52.136,52.436,2000568.9218199,0
+DOX.US,D,20190222,000000,52.5063,52.8717,52.436,52.8331,831486.85887406,0
+DOX.US,D,20190225,000000,53.048,53.0668,52.4974,52.5261,986902.81172977,0
+DOX.US,D,20190226,000000,52.3508,52.7599,52.2032,52.4627,1263131.7568106,0
+DOX.US,D,20190227,000000,52.4261,52.4261,51.923,51.9507,1159677.2955084,0
+DOX.US,D,20190228,000000,51.923,51.9507,51.2436,51.6615,2384378.147373,0
+DOX.US,D,20190301,000000,51.9408,52.8896,51.7556,52.7401,1364617.2148378,0
+DOX.US,D,20190304,000000,52.8529,53.048,51.6803,51.9784,868695.97204444,0
+DOX.US,D,20190305,000000,51.9507,52.2746,51.5507,51.7388,638116.60083931,0
+DOX.US,D,20190306,000000,51.6159,51.7556,50.8722,50.9277,1339629.0486607,0
+DOX.US,D,20190307,000000,50.8822,50.9376,50.2404,50.3989,1191304.5368307,0
+DOX.US,D,20190308,000000,50.2127,50.8247,49.971,50.7316,855628.85851561,0
+DOX.US,D,20190311,000000,50.7801,51.1654,49.1807,51.0664,770128.67784526,0
+DOX.US,D,20190312,000000,51.1704,51.7388,50.687,50.687,682535.29523185,0
+DOX.US,D,20190313,000000,50.8069,51.1525,50.2781,50.5919,770126.65835472,0
+DOX.US,D,20190314,000000,50.5761,50.687,50.3414,50.4077,970253.12198576,0
+DOX.US,D,20190315,000000,50.4345,51.3753,50.3236,50.8822,1861776.4053312,0
+DOX.US,D,20190318,000000,51.7091,51.9141,49.98,50.2315,1493848.4533723,0
+DOX.US,D,20190319,000000,50.2037,50.9456,49.971,50.8247,1854261.8810378,0
+DOX.US,D,20190320,000000,50.7801,50.891,50.1562,50.6682,1047143.2047455,0
+DOX.US,D,20190321,000000,50.4999,51.2535,50.3325,51.1614,722526.2566189,0
+DOX.US,D,20190322,000000,50.9188,50.9456,50.0364,50.0463,735012.76661795,0
+DOX.US,D,20190325,000000,49.8393,50.2037,49.2629,50.0076,742320.29313122,0
+DOX.US,D,20190326,000000,50.2315,50.6019,49.9522,50.4821,632046.01228082,0
+DOX.US,D,20190327,000000,50.4919,50.5831,49.9433,50.175,522117.06431248,0
+DOX.US,D,20190328,000000,50.2226,50.6712,49.766,50.5939,748214.1762676,0
+DOX.US,D,20190329,000000,50.6326,50.904,50.4177,50.5692,783227.09347745,0
+DOX.US,D,20190401,000000,50.7346,50.904,50.4652,50.8475,682111.20221878,0
+DOX.US,D,20190402,000000,50.7732,50.9891,50.4355,50.7831,588253.35995519,0
+DOX.US,D,20190403,000000,50.9138,51.3258,50.8386,51.2674,723821.7597993,0
+DOX.US,D,20190404,000000,51.1842,51.3991,50.8009,50.895,786604.69140296,0
+DOX.US,D,20190405,000000,50.9138,51.8368,50.9138,51.5971,1427268.8795565,0
+DOX.US,D,20190408,000000,51.3337,51.6309,51.1753,51.4545,1351246.1679829,0
+DOX.US,D,20190409,000000,51.2674,51.3625,50.9792,51.0614,586449.95490438,0
+DOX.US,D,20190410,000000,51.0268,51.0268,50.4841,50.8564,512151.88825064,0
+DOX.US,D,20190411,000000,50.9228,51.1,50.7534,50.8108,896040.88367992,0
+DOX.US,D,20190412,000000,50.9792,51.0812,50.5692,50.792,522971.30881023,0
+DOX.US,D,20190415,000000,50.8386,51.1842,50.5107,50.5593,445736.90291364,0
+DOX.US,D,20190416,000000,50.5851,51.0514,50.4453,50.7831,1041507.8163981,0
+DOX.US,D,20190417,000000,50.8475,51.0386,50.5295,50.7257,529550.8089844,0
+DOX.US,D,20190418,000000,50.8198,50.8475,50.2037,50.5197,528727.86659,0
+DOX.US,D,20190422,000000,50.3147,50.6137,50.1186,50.5395,522176.63928336,0
+DOX.US,D,20190423,000000,50.7445,51.0614,50.3999,50.6613,1099309.6745887,0
+DOX.US,D,20190424,000000,50.7831,51.0514,50.2602,50.4275,613816.0711905,0
+DOX.US,D,20190425,000000,50.5781,51.0713,50.1939,50.5107,837603.89571494,0
+DOX.US,D,20190426,000000,50.4355,50.8198,50.2959,50.3811,957716.12472326,0
+DOX.US,D,20190429,000000,50.3999,51.0514,50.3979,50.8198,744937.55286901,0
+DOX.US,D,20190430,000000,50.7346,51.5971,50.3811,51.4733,1220410.4442156,0
+DOX.US,D,20190501,000000,51.5318,51.8656,51.211,51.3427,1050940.8567031,0
+DOX.US,D,20190502,000000,51.2575,51.8467,50.9138,51.1842,754108.05940398,0
+DOX.US,D,20190503,000000,51.1941,51.6982,51.1941,51.5487,613770.63265338,0
+DOX.US,D,20190506,000000,50.9494,51.7547,50.4939,51.5397,1085882.0819988,0
+DOX.US,D,20190507,000000,51.1574,51.3427,50.3999,50.5692,1095959.3397855,0
+DOX.US,D,20190508,000000,50.5781,51.1376,50.4939,50.7633,530263.68914447,0
+DOX.US,D,20190509,000000,50.3711,50.8198,50.0552,50.6039,550349.54203959,0
+DOX.US,D,20190510,000000,50.5107,51.0386,50.1473,50.895,480214.65513081,0
+DOX.US,D,20190513,000000,50.2037,50.3424,49.5679,49.8304,871509.12236447,0
+DOX.US,D,20190514,000000,49.9878,50.4453,49.8254,49.9611,759390.03690722,0
+DOX.US,D,20190515,000000,52.4647,56.6796,51.3991,56.436,3807341.4731015,0
+DOX.US,D,20190516,000000,56.0725,57.5472,55.1011,56.8926,1633999.0772481,0
+DOX.US,D,20190517,000000,56.4083,57.3323,56.0329,56.8202,1058258.480669,0
+DOX.US,D,20190520,000000,56.0725,57.4739,56.0221,56.848,1484076.138657,0
+DOX.US,D,20190521,000000,56.8658,57.2639,56.8014,56.9609,1760384.8536141,0
+DOX.US,D,20190522,000000,56.8579,57.2293,56.7351,56.848,1091663.8834102,0
+DOX.US,D,20190523,000000,56.5123,56.7738,56.3053,56.7738,1091752.740994,0
+DOX.US,D,20190524,000000,56.9986,57.0342,56.2301,56.5291,704348.82228259,0
+DOX.US,D,20190528,000000,56.5954,56.7163,55.8646,55.9517,595765.86475811,0
+DOX.US,D,20190529,000000,55.4932,55.7784,54.9861,55.2773,1337097.6172707,0
+DOX.US,D,20190530,000000,55.2971,55.4258,54.6603,55.0823,1857153.7914888,0
+DOX.US,D,20190531,000000,54.7168,55.614,54.5018,55.5308,959844.66775075,0
+DOX.US,D,20190603,000000,55.7458,56.4835,55.7458,56.0429,645428.16633365,0
+DOX.US,D,20190604,000000,56.436,56.848,56.1092,56.7074,1022297.4126513,0
+DOX.US,D,20190605,000000,56.9986,57.4263,56.5162,56.8658,849607.74747531,0
+DOX.US,D,20190606,000000,57.1372,57.4263,56.5776,57.2035,859646.63494179,0
+DOX.US,D,20190607,000000,57.258,57.9038,57.2035,57.3987,410862.32080567,0
+DOX.US,D,20190610,000000,57.6789,57.8294,57.0342,57.0896,505845.01929917,0
+DOX.US,D,20190611,000000,57.2213,57.4541,56.5776,56.642,588700.67710944,0
+DOX.US,D,20190612,000000,56.5776,57.2293,56.5776,57.0074,604391.1088477,0
+DOX.US,D,20190613,000000,56.9797,57.1857,56.6321,56.848,548212.92104994,0
+DOX.US,D,20190614,000000,56.848,57.3809,56.7351,57.2778,494754.98700743,0
+DOX.US,D,20190617,000000,57.3155,57.6145,57.2382,57.4175,504171.87138809,0
+DOX.US,D,20190618,000000,57.4363,58.071,57.2164,57.669,525528.99357714,0
+DOX.US,D,20190619,000000,57.8007,58.3711,57.4263,58.2038,1002655.8476747,0
+DOX.US,D,20190620,000000,58.6425,59.005,58.0077,58.285,774892.65602539,0
+DOX.US,D,20190621,000000,58.1562,58.3325,57.7631,58.1266,1015252.4199081,0
+DOX.US,D,20190624,000000,58.1949,58.5287,57.875,58.2038,436879.41741213,0
+DOX.US,D,20190625,000000,58.1266,58.4365,57.8572,58.0542,508421.88922619,0
+DOX.US,D,20190626,000000,58.1266,58.6881,57.7631,57.8482,1097845.5439484,0
+DOX.US,D,20190627,000000,57.97,58.1572,57.7809,57.8938,274527.52430223,0
+DOX.US,D,20190628,000000,58.0998,58.4949,57.8384,58.287,1495526.6500098,0
+DOX.US,D,20190701,000000,58.8059,59.001,58.0266,58.0899,591793.52686903,0
+DOX.US,D,20190702,000000,58.1672,58.4296,57.8384,58.3741,806801.61627769,0
+DOX.US,D,20190703,000000,58.6089,59.0772,58.4761,58.8624,442961.11316859,0
+DOX.US,D,20190705,000000,58.6187,59.001,58.1572,58.9911,551189.65010357,0
+DOX.US,D,20190708,000000,58.5891,59.2654,58.4533,58.7564,834550.42602085,0
+DOX.US,D,20190709,000000,58.7207,59.0862,58.5891,59.0496,532124.64967561,0
+DOX.US,D,20190710,000000,59.1526,59.4813,58.8059,59.0308,1023716.1047546,0
+DOX.US,D,20190711,000000,59.1624,59.4041,58.7277,58.9366,530223.2993337,0
+DOX.US,D,20190712,000000,59.1526,59.6319,58.9911,59.5368,546204.53770948,0
+DOX.US,D,20190715,000000,59.6883,59.8685,59.4358,59.7239,567489.96798443,0
+DOX.US,D,20190716,000000,59.6021,59.6695,59.0496,59.3774,761160.12036413,0
+DOX.US,D,20190717,000000,59.4071,59.9131,59.1624,59.3397,621703.1914883,0
+DOX.US,D,20190718,000000,59.311,60.0349,59.105,59.9409,735342.95332098,0
+DOX.US,D,20190719,000000,60.0637,60.2508,59.6319,59.6417,504287.99209405,0
+DOX.US,D,20190722,000000,59.6507,59.8755,59.2466,59.2832,609703.37870901,0
+DOX.US,D,20190723,000000,59.4437,59.8755,59.0862,59.8091,723228.029581,0
+DOX.US,D,20190724,000000,59.6219,60.1191,59.4714,60.0825,407146.45821498,0
+DOX.US,D,20190725,000000,60.0349,60.3924,59.7061,60.1835,318958.335638,0
+DOX.US,D,20190726,000000,60.3924,60.6628,60.2836,60.4846,332884.74239094,0
+DOX.US,D,20190729,000000,60.5895,60.8045,60.3924,60.5232,300060.95292474,0
+DOX.US,D,20190730,000000,60.0825,60.4668,58.6921,60.231,656964.50603437,0
+DOX.US,D,20190731,000000,60.3162,60.5707,59.7607,60.0726,634492.62506811,0
+DOX.US,D,20190801,000000,60.1676,60.9085,59.2654,59.4437,744708.34069291,0
+DOX.US,D,20190802,000000,59.1526,60.3538,58.1572,58.6643,639476.72771693,0
+DOX.US,D,20190805,000000,58.1186,58.2691,56.947,57.2649,657641.03536474,0
+DOX.US,D,20190806,000000,57.3699,58.287,57.0906,57.7165,802567.75436389,0
+DOX.US,D,20190807,000000,57.3025,58.4445,57.1342,58.2791,774587.71295409,0
+DOX.US,D,20190808,000000,58.8891,61.359,58.8891,60.1766,1040075.9976063,0
+DOX.US,D,20190809,000000,60.0538,60.6915,59.3774,60.344,720191.72555649,0
+DOX.US,D,20190812,000000,60.1478,60.2884,59.5269,59.7527,568482.54758406,0
+DOX.US,D,20190813,000000,59.8289,60.5509,59.6021,60.1191,1238562.6349202,0
+DOX.US,D,20190814,000000,59.4625,59.824,58.9168,59.1426,697811.73140972,0
+DOX.US,D,20190815,000000,58.796,59.7061,58.796,59.4903,445741.95163999,0
+DOX.US,D,20190816,000000,59.8389,60.3162,59.3486,59.9874,834525.18238912,0
+DOX.US,D,20190819,000000,60.4103,60.6301,60.241,60.2984,307681.50047146,0
+DOX.US,D,20190820,000000,60.0914,60.8045,60.0349,60.2696,789094.72323682,0
+DOX.US,D,20190821,000000,60.749,61.3303,60.3638,60.9361,746110.87687183,0
+DOX.US,D,20190822,000000,60.9361,61.0213,60.2132,60.4202,437870.9872665,0
+DOX.US,D,20190823,000000,60.2884,60.7668,59.7021,59.8389,599033.40044927,0
+DOX.US,D,20190826,000000,60.2984,60.3836,59.8755,59.9775,589201.51076297,0
+DOX.US,D,20190827,000000,60.334,60.5331,59.9409,60.2608,569520.5657208,0
+DOX.US,D,20190828,000000,60.0538,60.5806,59.7993,59.8933,603863.0120719,0
+DOX.US,D,20190829,000000,60.4202,60.7668,60.1191,60.4668,516448.35437113,0
+DOX.US,D,20190830,000000,60.7945,61.0213,60.541,60.7757,474989.22336265,0
+DOX.US,D,20190903,000000,60.5133,60.8331,60.231,60.644,624603.17990147,0
+DOX.US,D,20190904,000000,61.0768,61.2748,60.7757,60.9361,565662.32904716,0
+DOX.US,D,20190905,000000,61.3016,61.8701,61.0679,61.6136,719060.81085498,0
+DOX.US,D,20190906,000000,61.574,61.9225,61.368,61.6314,584728.33922037,0
+DOX.US,D,20190909,000000,61.8572,62.4276,61.462,62.3078,1085642.77237,0
+DOX.US,D,20190910,000000,62.1642,62.3078,61.6858,61.9503,731268.63115972,0
+DOX.US,D,20190911,000000,61.7809,62.2613,61.4996,62.183,815538.94209217,0
+DOX.US,D,20190912,000000,62.2415,62.2613,61.6958,62.1285,510313.14211542,0
+DOX.US,D,20190913,000000,62.1375,62.8138,62.1008,62.1563,628255.4285402,0
+DOX.US,D,20190916,000000,61.8097,62.4574,61.5086,62.2117,438245.60276138,0
+DOX.US,D,20190917,000000,62.2117,62.7485,62.0047,62.6634,400388.23312815,0
+DOX.US,D,20190918,000000,62.6732,62.8881,62.0245,62.3989,405658.09368817,0
+DOX.US,D,20190919,000000,62.39,62.8792,62.39,62.6248,580158.23213193,0
+DOX.US,D,20190920,000000,62.8406,62.8505,61.4532,61.7522,860219.16050943,0
+DOX.US,D,20190923,000000,61.5264,61.9998,61.261,61.7908,395133.51874719,0
+DOX.US,D,20190924,000000,62.1008,62.5652,61.7621,61.9127,554012.89787628,0
+DOX.US,D,20190925,000000,61.9315,62.1285,61.1867,62.0345,486879.98365287,0
+DOX.US,D,20190926,000000,62.0443,62.5237,61.5552,62.4276,753104.37260639,0
+DOX.US,D,20190927,000000,62.6742,62.7396,61.769,61.9751,296743.93971538,0
+DOX.US,D,20190930,000000,62.0225,62.5148,61.778,62.3256,357196.3792377,0
+DOX.US,D,20191001,000000,62.3811,62.9337,62.1453,62.2405,534511.68749203,0
+DOX.US,D,20191002,000000,61.8819,62.1187,61.1095,61.3254,781211.6419201,0
+DOX.US,D,20191003,000000,61.372,62.1731,60.9114,62.1453,643456.13382289,0
+DOX.US,D,20191004,000000,62.3524,62.8812,62.1959,62.6356,556213.13281789,0
+DOX.US,D,20191007,000000,62.0999,62.6058,62.0999,62.3444,1032652.3503871,0
+DOX.US,D,20191008,000000,61.9295,62.2207,61.5046,61.5422,870974.96711705,0
+DOX.US,D,20191009,000000,61.769,62.4276,61.4759,61.9205,516243.37608149,0
+DOX.US,D,20191010,000000,61.8641,62.3157,61.5997,61.6552,942661.8325046,0
+DOX.US,D,20191011,000000,62.288,62.7683,62.2107,62.2207,433829.98669912,0
+DOX.US,D,20191014,000000,61.9751,62.0621,61.5799,61.6195,313547.11074031,0
+DOX.US,D,20191015,000000,61.561,62.4623,61.2878,62.4187,525896.54085514,0
+DOX.US,D,20191016,000000,62.2979,62.5712,61.8671,62.4574,614279.54426907,0
+DOX.US,D,20191017,000000,62.6644,62.6644,62.288,62.5614,300283.09688396,0
+DOX.US,D,20191018,000000,62.486,62.7168,62.0523,62.3157,410684.60563829,0
+DOX.US,D,20191021,000000,62.4772,62.588,61.8819,62.0523,420266.07849782,0
+DOX.US,D,20191022,000000,62.2702,62.2702,60.6935,60.7321,603388.43179537,0
+DOX.US,D,20191023,000000,60.5796,61.3541,60.5717,61.1095,313727.85514349,0
+DOX.US,D,20191024,000000,61.3254,61.6274,61.1273,61.561,463569.00436789,0
+DOX.US,D,20191025,000000,61.3254,61.9483,61.2878,61.4304,471709.57072825,0
+DOX.US,D,20191028,000000,61.8611,62.0721,61.2966,61.3442,399731.89870317,0
+DOX.US,D,20191029,000000,61.1174,62.182,60.6935,61.8819,524714.12914489,0
+DOX.US,D,20191030,000000,61.6928,62.1553,61.458,62.0225,443347.84560669,0
+DOX.US,D,20191031,000000,62.0621,62.29,61.2966,61.468,556161.63580915,0
+DOX.US,D,20191101,000000,61.7879,62.2009,61.468,61.8443,558672.87229369,0
+DOX.US,D,20191104,000000,62.0027,62.3712,61.6829,61.8641,359749.01527827,0
+DOX.US,D,20191105,000000,61.7968,62.2503,61.5046,62.1275,845058.84503752,0
+DOX.US,D,20191106,000000,62.2009,62.7871,61.9651,62.5188,812770.22056399,0
+DOX.US,D,20191107,000000,62.6842,62.9941,62.3256,62.694,550783.73250535,0
+DOX.US,D,20191108,000000,62.694,63.3427,62.3157,63.2773,737847.12158863,0
+DOX.US,D,20191111,000000,63.0505,63.3427,62.797,63.1823,316868.16293074,0
+DOX.US,D,20191112,000000,63.1635,63.7508,62.9565,63.5606,984292.62020886,0
+DOX.US,D,20191113,000000,63.2487,65.3699,62.7485,64.4073,1478165.089851,0
+DOX.US,D,20191114,000000,64.1835,64.6708,63.523,64.4459,762477.83794045,0
+DOX.US,D,20191115,000000,64.644,65.1055,64.0211,64.748,1037979.7664275,0
+DOX.US,D,20191118,000000,64.5697,65.5105,64.3043,65.4472,835363.27096256,0
+DOX.US,D,20191119,000000,65.5205,65.5205,64.8064,64.9174,614137.17018611,0
+DOX.US,D,20191120,000000,65.0224,65.1244,64.1647,64.5173,568233.14050256,0
+DOX.US,D,20191121,000000,64.4459,64.5401,64.1548,64.4361,519502.83381049,0
+DOX.US,D,20191122,000000,64.4361,64.6896,63.8606,64.5301,538546.62958779,0
+DOX.US,D,20191125,000000,64.4271,65.164,64.1261,65.1342,488753.06112725,0
+DOX.US,D,20191126,000000,65.2293,65.5581,64.8876,65.5007,550007.23839332,0
+DOX.US,D,20191127,000000,65.6165,65.8532,65.1442,65.2462,296096.69299782,0
+DOX.US,D,20191129,000000,65.3422,65.5483,64.9074,65.3323,257510.28728024,0
+DOX.US,D,20191202,000000,65.2462,65.6165,64.6995,65.3224,893839.63899304,0
+DOX.US,D,20191203,000000,65.2214,65.4373,64.8232,65.3026,687554.73896508,0
+DOX.US,D,20191204,000000,65.1838,65.7077,65.1838,65.3323,627764.69233937,0
+DOX.US,D,20191205,000000,65.5205,65.5205,65.0432,65.3026,1272254.8053179,0
+DOX.US,D,20191206,000000,65.6353,65.9928,65.5205,65.8047,1022779.0611448,0
+DOX.US,D,20191209,000000,65.7166,66.09,65.1838,66.0592,1032553.3953507,0
+DOX.US,D,20191210,000000,65.775,66.181,65.4373,65.5483,1222663.1859113,0
+DOX.US,D,20191211,000000,65.4195,65.973,65.2551,65.6453,626645.89458108,0
+DOX.US,D,20191212,000000,65.4373,66.286,65.3323,66.181,806050.3657974,0
+DOX.US,D,20191213,000000,65.9632,66.5861,65.3472,66.5287,987924.6739422,0
+DOX.US,D,20191216,000000,66.7089,67.0298,66.5009,67.01,1204114.1653158,0
+DOX.US,D,20191217,000000,66.9238,67.8983,66.7257,67.8121,1295886.8835985,0
+DOX.US,D,20191218,000000,67.7181,68.3222,67.1892,68.0776,1057414.333624,0
+DOX.US,D,20191219,000000,68.0092,68.1013,67.6042,67.7725,792537.95460483,0
+DOX.US,D,20191220,000000,67.7369,68.5014,67.3873,68.4618,1112920.0310724,0
+DOX.US,D,20191223,000000,68.3588,68.5757,67.7725,68.3766,548847.041079,0
+DOX.US,D,20191224,000000,68.2648,68.7193,68.0281,68.4718,292036.50727033,0
+DOX.US,D,20191226,000000,68.5846,68.6203,67.1794,68.5202,251512.40038113,0
+DOX.US,D,20191227,000000,68.5014,68.6797,68.236,68.4718,457094.51770171,0
+DOX.US,D,20191230,000000,68.544,68.6559,67.9281,68.447,588751.1643729,0
+DOX.US,D,20191231,000000,68.1726,68.4182,67.9924,68.3252,412394.10437906,0
+DOX.US,D,20200102,000000,68.437,68.6856,68.0409,68.5708,1044701.6406846,0
+DOX.US,D,20200103,000000,68.0409,68.8352,68.0409,68.7609,891185.01868028,0
+DOX.US,D,20200106,000000,68.4568,69.1679,68.4568,69.0531,1727090.5228525,0
+DOX.US,D,20200107,000000,69.159,69.5562,68.7877,69.1818,869459.33946797,0
+DOX.US,D,20200108,000000,69.0729,69.4502,68.8253,68.8936,563207.6382977,0
+DOX.US,D,20200109,000000,69.2898,69.6582,68.8451,68.9877,918315.86431869,0
+DOX.US,D,20200110,000000,69.1967,69.3383,68.3726,68.4866,960658.52243773,0
+DOX.US,D,20200113,000000,68.646,69.058,68.3726,68.8451,659125.36091048,0
+DOX.US,D,20200114,000000,68.752,68.9877,68.3162,68.6262,843685.59147139,0
+DOX.US,D,20200115,000000,68.8649,69.5998,68.552,69.0629,678088.37706624,0
+DOX.US,D,20200116,000000,69.5274,70.0662,68.9787,70.0483,989930.02804686,0
+DOX.US,D,20200117,000000,70.4455,70.7288,70.1999,70.3881,584501.1465348,0
+DOX.US,D,20200121,000000,70.4168,70.8506,70.2751,70.5198,797182.78284319,0
+DOX.US,D,20200122,000000,70.6258,70.8506,70.1325,70.3979,1090856.0871949,0
+DOX.US,D,20200123,000000,70.5287,70.8902,69.9909,70.8416,620345.08410121,0
+DOX.US,D,20200124,000000,70.9842,71.1645,69.9345,70.1613,692386.37007825,0
+DOX.US,D,20200127,000000,69.2898,69.9157,68.9075,69.5848,595020.67274943,0
+DOX.US,D,20200128,000000,69.8671,70.3108,69.5126,70.2088,601679.94279987,0
+DOX.US,D,20200129,000000,70.1999,70.2425,69.3769,69.4978,741478.1655767,0
+DOX.US,D,20200130,000000,69.6046,69.7651,69.2095,69.6394,924685.33747687,0
+DOX.US,D,20200131,000000,69.4878,69.677,67.8815,68.0994,810925.41595714,0
+DOX.US,D,20200203,000000,68.0706,69.0293,67.5854,68.7054,1086237.5123336,0
+DOX.US,D,20200204,000000,69.2234,70.2563,68.6262,69.8483,1020408.1792527,0
+DOX.US,D,20200205,000000,71.3447,73.1521,71.1457,71.9974,1786708.9127824,0
+DOX.US,D,20200206,000000,70.7674,71.2111,69.4146,70.7,1541840.6362727,0
+DOX.US,D,20200207,000000,70.7188,70.8149,69.5076,69.8483,1115426.2188306,0
+DOX.US,D,20200210,000000,69.1392,69.6968,68.7688,69.6304,730188.20372167,0
+DOX.US,D,20200211,000000,69.5948,70.3692,69.2511,70.0483,815524.80565839,0
+DOX.US,D,20200212,000000,69.9345,70.1643,69.4591,69.6482,812664.19731073,0
+DOX.US,D,20200213,000000,69.1867,70.2563,69.1867,69.4314,809454.2170999,0
+DOX.US,D,20200214,000000,69.5374,69.7651,69.261,69.367,370789.57005181,0
+DOX.US,D,20200218,000000,68.7975,69.7552,68.7877,69.576,562747.19445495,0
+DOX.US,D,20200219,000000,69.8107,70.4168,69.6206,70.1325,573791.78820956,0
+DOX.US,D,20200220,000000,70.0483,70.5108,69.3571,69.8582,457051.09865514,0
+DOX.US,D,20200221,000000,69.566,69.8859,68.9125,69.2333,650130.55005237,0
+DOX.US,D,20200224,000000,67.114,67.6715,66.3752,66.6981,685649.34964209,0
+DOX.US,D,20200225,000000,66.8693,67.1892,65.0144,65.155,953717.53345718,0
+DOX.US,D,20200226,000000,65.3046,66.1761,64.3221,64.4202,2032128.5102091,0
+DOX.US,D,20200227,000000,63.1575,63.8102,62.5048,62.6464,1683220.1201411,0
+DOX.US,D,20200228,000000,60.6024,62.3068,59.3338,60.336,1646852.1247799,0
+DOX.US,D,20200302,000000,60.8103,63.3516,60.2142,63.2516,2122927.8340523,0
+DOX.US,D,20200303,000000,63.2903,64.5589,61.9731,62.2593,1478359.970688,0
+DOX.US,D,20200304,000000,63.621,64.4153,62.7594,64.2637,797829.01981549,0
+DOX.US,D,20200305,000000,62.4376,62.9862,61.5908,62.1622,1119782.2599219,0
+DOX.US,D,20200306,000000,61.8562,61.9325,60.2894,61.359,1192645.4785481,0
+DOX.US,D,20200309,000000,57.4403,60.4034,56.7994,59.4477,1126576.8358385,0
+DOX.US,D,20200310,000000,60.9153,61.057,57.8859,61.057,1581623.5901342,0
+DOX.US,D,20200311,000000,59.5794,60.3658,57.5829,58.1305,892028.15598007,0
+DOX.US,D,20200312,000000,54.7613,55.8784,52.5469,53.0015,1540066.5138346,0
+DOX.US,D,20200313,000000,55.0851,56.9787,52.8599,55.4239,1674226.3190282,0
+DOX.US,D,20200316,000000,50.2097,52.9351,48.0051,48.0795,1243834.5149708,0
+DOX.US,D,20200317,000000,48.9133,49.2917,44.3221,48.9975,1937599.1873414,0
+DOX.US,D,20200318,000000,46.1681,48.6964,43.8586,46.2552,1168277.2959663,0
+DOX.US,D,20200319,000000,45.3639,45.8145,42.2403,43.8021,1695963.1054385,0
+DOX.US,D,20200320,000000,44.3409,46.4335,42.9406,44.1606,1812788.6135955,0
+DOX.US,D,20200323,000000,44.029,44.228,41.6927,43.6605,1184518.0388763,0
+DOX.US,D,20200324,000000,45.562,48.7152,45.1946,48.1091,1536928.225538,0
+DOX.US,D,20200325,000000,48.4696,50.9386,46.7167,48.9133,1056351.0718555,0
+DOX.US,D,20200326,000000,49.2817,53.2006,49.2153,52.6797,1268948.8993065,0
+DOX.US,D,20200327,000000,51.4129,51.4129,48.9331,49.0847,1491782.5145516,0
+DOX.US,D,20200330,000000,49.7294,53.6155,49.1579,52.6727,1457408.7660971,0
+DOX.US,D,20200331,000000,52.6529,53.2966,51.7962,52.3578,1892712.9808893,0
+DOX.US,D,20200401,000000,50.4425,52.9668,49.1679,50.8425,2525100.2870711,0
+DOX.US,D,20200402,000000,50.3959,52.3578,49.9196,52.0616,1118942.1518579,0
+DOX.US,D,20200403,000000,51.8161,53.249,51.0148,51.7101,1532480.297627,0
+DOX.US,D,20200406,000000,53.4729,55.0139,53.2966,54.5296,1016534.7964,0
+DOX.US,D,20200407,000000,56.2141,56.739,54.2345,54.3662,843800.70243208,0
+DOX.US,D,20200408,000000,54.7108,56.4429,53.8443,55.2733,617670.26888307,0
+DOX.US,D,20200409,000000,56.2141,57.2154,55.2922,55.6626,698820.46693367,0
+DOX.US,D,20200413,000000,55.5486,56.3311,54.795,55.9309,1303563.9768803,0
+DOX.US,D,20200414,000000,57.0074,58.8119,56.6717,58.6435,663704.55570635,0
+DOX.US,D,20200415,000000,57.0431,58.5871,56.2617,58.1097,1360908.420464,0
+DOX.US,D,20200416,000000,58.491,59.2734,57.5105,58.9099,1145592.3587483,0
+DOX.US,D,20200417,000000,60.139,60.7301,59.1584,60.0726,1146183.0597307,0
+DOX.US,D,20200420,000000,58.9188,60.4776,58.8723,59.5576,1253073.684184,0
+DOX.US,D,20200421,000000,58.5485,60.1786,57.767,58.188,1967395.7604906,0
+DOX.US,D,20200422,000000,59.4348,59.7011,57.9482,59.5576,812293.62079692,0
+DOX.US,D,20200423,000000,60.1588,60.3488,58.0909,58.7574,672459.0471904,0
+DOX.US,D,20200424,000000,58.8723,59.4734,58.0068,58.8911,695120.76026727,0
+DOX.US,D,20200427,000000,59.5289,60.4915,58.9574,60.1003,1640614.928252,0
+DOX.US,D,20200428,000000,60.9569,61.0164,59.7953,60.5489,775241.01814326,0
+DOX.US,D,20200429,000000,60.8727,62.1395,60.8727,61.8156,637947.97337935,0
+DOX.US,D,20200430,000000,61.5392,62.1395,61.0471,61.3768,736477.90700357,0
+DOX.US,D,20200501,000000,60.4528,60.8629,59.7299,60.1201,529791.12835848,0
+DOX.US,D,20200504,000000,59.9765,60.339,59.5675,59.9676,594001.83977279,0
+DOX.US,D,20200505,000000,60.4054,60.8925,59.6635,59.6833,804009.67060833,0
+DOX.US,D,20200506,000000,60.0052,61.255,59.1386,60.643,1225792.3865005,0
+DOX.US,D,20200507,000000,61.6918,62.3108,60.9669,62.0245,841921.56648608,0
+DOX.US,D,20200508,000000,62.4742,63.2347,58.5098,60.3202,1514584.5822208,0
+DOX.US,D,20200511,000000,59.9111,60.8253,59.5576,60.3488,744516.48909176,0
+DOX.US,D,20200512,000000,60.3202,60.4816,59.1664,59.1962,752238.0111654,0
+DOX.US,D,20200513,000000,58.901,59.3576,55.8814,56.8064,998658.2661539,0
+DOX.US,D,20200514,000000,56.5677,57.2075,55.9111,57.0906,886610.87261076,0
+DOX.US,D,20200515,000000,56.7688,57.4423,55.9408,57.4423,863500.83263436,0
+DOX.US,D,20200518,000000,58.6167,59.8636,58.2068,59.4061,855914.61642678,0
+DOX.US,D,20200519,000000,59.6349,59.9201,58.7197,58.7475,581608.22633852,0
+DOX.US,D,20200520,000000,59.2456,60.0448,59.2456,59.6923,912441.16634242,0
+DOX.US,D,20200521,000000,59.7567,60.434,59.6893,59.9587,996110.67883969,0
+DOX.US,D,20200522,000000,59.4823,60.339,59.1486,60.2439,597325.92119904,0
+DOX.US,D,20200526,000000,61.3095,61.9117,60.2726,60.33,650876.75180631,0
+DOX.US,D,20200527,000000,60.7589,60.8925,59.5477,60.0726,1235959.5116161,0
+DOX.US,D,20200528,000000,60.2152,60.9065,60.0349,60.0448,581449.69633125,0
+DOX.US,D,20200529,000000,59.8349,59.8824,58.1285,59.3011,1476786.7875585,0
+DOX.US,D,20200601,000000,59.2536,60.539,59.11,60.1003,1042427.6943383,0
+DOX.US,D,20200602,000000,60.8727,60.8727,60.0052,60.6915,776076.07748091,0
+DOX.US,D,20200603,000000,60.9867,61.1669,60.5014,60.7113,600049.2041901,0
+DOX.US,D,20200604,000000,60.3102,60.9965,59.5863,60.643,1010079.4948939,0
+DOX.US,D,20200605,000000,61.4264,62.1593,60.1588,60.2439,1260979.989642,0
+DOX.US,D,20200608,000000,60.025,62.9783,59.5725,62.797,1328759.1408376,0
+DOX.US,D,20200609,000000,62.5772,62.8782,61.7116,62.703,1078368.5674506,0
+DOX.US,D,20200610,000000,62.9862,64.6064,61.5392,61.9215,1057043.7571102,0
+DOX.US,D,20200611,000000,60.7015,60.8065,59.6923,59.7567,1223747.6523303,0
+DOX.US,D,20200612,000000,60.9114,63.8151,58.5385,59.5111,1029783.6640773,0
+DOX.US,D,20200615,000000,58.6355,60.2588,58.2157,59.7953,928330.51789871,0
+DOX.US,D,20200616,000000,61.1015,61.1481,59.9013,60.1864,744004.54824026,0
+DOX.US,D,20200617,000000,60.2439,60.7203,59.2536,59.5289,740685.51554037,0
+DOX.US,D,20200618,000000,59.0822,59.11,57.9632,58.901,751612.97884375,0
+DOX.US,D,20200619,000000,59.5289,59.9389,57.2333,57.3105,1561882.0603759,0
+DOX.US,D,20200622,000000,57.3689,58.4147,56.855,58.1682,1195979.657427,0
+DOX.US,D,20200623,000000,58.9772,59.1338,58.5177,58.5583,845853.51456438,0
+DOX.US,D,20200624,000000,58.178,58.5385,57.0074,57.2243,935465.37797094,0
+DOX.US,D,20200625,000000,57.0074,58.0354,56.3776,58.0156,914544.46573819,0
+DOX.US,D,20200626,000000,57.6621,58.178,56.6916,57.9284,1352847.6239799,0
+DOX.US,D,20200629,000000,58.2058,58.2335,57.1719,57.6492,714138.30266758,0
+DOX.US,D,20200630,000000,57.8126,58.4247,57.5175,58.2999,829358.31584657,0
+DOX.US,D,20200701,000000,58.1968,58.9129,58.0612,58.5108,648782.54011797,0
+DOX.US,D,20200702,000000,58.9515,59.0584,57.3233,57.4769,995597.72824293,0
+DOX.US,D,20200706,000000,58.0889,58.3583,56.7886,56.8816,1135115.241835,0
+DOX.US,D,20200707,000000,56.9995,57.1025,55.5704,55.7448,1823751.4179833,0
+DOX.US,D,20200708,000000,55.8101,56.5103,55.7536,56.1845,1352437.6674006,0
+DOX.US,D,20200709,000000,56.1667,56.3855,55.104,55.3149,913052.0622303,0
+DOX.US,D,20200710,000000,55.2951,56.5876,55.2951,56.5004,1107498.7087221,0
+DOX.US,D,20200713,000000,57.2947,57.2947,56.0488,56.1845,1191911.3937374,0
+DOX.US,D,20200714,000000,56.0389,57.0451,55.8874,56.3587,1012254.4862038,0
+DOX.US,D,20200715,000000,56.7302,57.2135,56.4657,56.5954,933208.59729426,0
+DOX.US,D,20200716,000000,56.5954,56.9312,56.2597,56.7202,684026.68899447,0
+DOX.US,D,20200717,000000,57.0084,57.4195,56.4707,57.0451,793804.17517242,0
+DOX.US,D,20200720,000000,56.9995,57.7641,56.9114,57.4471,601511.31533991,0
+DOX.US,D,20200721,000000,57.4867,57.9364,56.539,56.6341,806748.09977842,0
+DOX.US,D,20200722,000000,56.6717,57.4195,56.5954,57.3531,485525.91524685,0
+DOX.US,D,20200723,000000,57.5927,58.4068,57.3629,58.0424,876144.8628954,0
+DOX.US,D,20200724,000000,57.869,58.2999,57.5442,57.9562,581150.81173156,0
+DOX.US,D,20200727,000000,58.0889,58.904,58.0889,58.6643,573354.568508,0
+DOX.US,D,20200728,000000,58.4821,58.7594,57.4669,57.4769,617570.30410142,0
+DOX.US,D,20200729,000000,57.6115,59.01,57.4571,58.6554,537301.61367086,0
+DOX.US,D,20200730,000000,58.2058,58.3682,57.5631,58.2899,423977.90210744,0
+DOX.US,D,20200731,000000,58.5207,59.5358,58.0136,59.4695,708085.88952393,0
+DOX.US,D,20200803,000000,59.6219,60.0438,59.4209,59.928,496816.88684716,0
+DOX.US,D,20200804,000000,59.8131,60.0548,59.0198,59.4209,770353.85104029,0
+DOX.US,D,20200805,000000,59.6417,59.8151,58.6742,59.2872,974073.99808445,0
+DOX.US,D,20200806,000000,60.034,60.4262,58.5415,59.2585,1097297.2522672,0
+DOX.US,D,20200807,000000,58.9703,59.8477,58.5108,59.2684,617241.12714366,0
+DOX.US,D,20200810,000000,59.2407,60.2014,58.9317,59.8032,755650.95017533,0
+DOX.US,D,20200811,000000,59.8913,59.9379,58.4919,58.693,516720.98559382,0
+DOX.US,D,20200812,000000,59.0298,59.3823,58.3484,58.5307,637960.09032258,0
+DOX.US,D,20200813,000000,58.3682,58.799,58.177,58.4217,728392.87663301,0
+DOX.US,D,20200814,000000,58.693,59.4595,58.4068,59.1812,729845.9000754,0
+DOX.US,D,20200817,000000,59.0942,59.5645,58.8852,58.9129,513973.4687163,0
+DOX.US,D,20200818,000000,58.8941,59.104,58.3286,58.4068,514437.95154014,0
+DOX.US,D,20200819,000000,58.3097,58.4068,57.879,58.079,940178.86888762,0
+DOX.US,D,20200820,000000,57.9264,58.1474,57.3917,57.4471,677120.03135307,0
+DOX.US,D,20200821,000000,57.4571,57.5729,57.0084,57.1322,603114.79082741,0
+DOX.US,D,20200824,000000,57.3818,58.0612,57.2184,57.7839,595427.60009292,0
+DOX.US,D,20200825,000000,57.9948,58.3831,57.7066,57.7205,470291.88837029,0
+DOX.US,D,20200826,000000,57.7938,57.9463,57.4957,57.5927,478913.0934788,0
+DOX.US,D,20200827,000000,57.6977,58.4247,57.4571,57.879,732505.56911451,0
+DOX.US,D,20200828,000000,58.079,58.5495,57.8413,58.2523,469324.55240238,0
+DOX.US,D,20200831,000000,58.187,58.8574,57.8225,58.6365,863389.76065475,0
+DOX.US,D,20200901,000000,58.6643,59.0852,58.4167,58.9416,792806.54684644,0
+DOX.US,D,20200902,000000,59.2308,60.2826,58.8852,60.0042,849247.2684142,0
+DOX.US,D,20200903,000000,60.0924,60.0924,57.5056,58.3781,904859.99886119,0
+DOX.US,D,20200904,000000,58.3979,58.3979,55.9834,56.2597,852537.01850128,0
+DOX.US,D,20200908,000000,55.6378,56.1181,54.6534,54.7188,1161026.3151881,0
+DOX.US,D,20200909,000000,55.4566,55.7636,54.8931,54.9198,785884.74302601,0
+DOX.US,D,20200910,000000,55.0049,55.5992,54.5276,54.6237,892801.62085629,0
+DOX.US,D,20200911,000000,54.9297,55.3833,54.5414,54.8733,756645.5492655,0
+DOX.US,D,20200914,000000,55.3971,56.2033,55.3971,55.4664,514458.14644553,0
+DOX.US,D,20200915,000000,55.6676,56.3944,55.6676,56.0488,675322.68477388,0
+DOX.US,D,20200916,000000,58.0889,58.0889,55.9735,56.9896,634470.41067219,0
+DOX.US,D,20200917,000000,56.2597,56.8638,55.0643,56.0389,617750.03875934,0
+DOX.US,D,20200918,000000,56.0389,56.1933,55.1257,55.5388,761190.41272221,0
+DOX.US,D,20200921,000000,54.8831,55.8478,54.6821,55.8478,724152.95624759,0
+DOX.US,D,20200922,000000,56.1567,56.1933,55.4268,55.5348,836337.67514735,0
+DOX.US,D,20200923,000000,55.5804,55.7309,54.4662,54.6237,864171.30349312,0
+DOX.US,D,20200924,000000,54.4326,54.9485,54.0393,54.7663,705441.36666387,0
+DOX.US,D,20200925,000000,55.0247,55.2951,54.383,55.0841,501699.00522379,0
+DOX.US,D,20200928,000000,55.618,55.9933,55.4368,55.6764,425299.65866483,0
+DOX.US,D,20200929,000000,55.6646,55.9547,55.1446,55.3298,436025.17291438,0
+DOX.US,D,20200930,000000,55.5674,55.8566,55.0485,55.2902,762444.51634658,0
+DOX.US,D,20201001,000000,55.5674,55.8765,54.8465,55.413,693569.79153377,0
+DOX.US,D,20201002,000000,55.0683,55.7616,54.4424,55.3654,651885.48733025,0
+DOX.US,D,20201005,000000,55.817,56.1755,55.3199,55.7438,718496.36324948,0
+DOX.US,D,20201006,000000,55.625,56.4984,55.3377,55.522,926418.06035882,0
+DOX.US,D,20201007,000000,55.6844,56.5222,55.6844,56.128,655290.34837803,0
+DOX.US,D,20201008,000000,56.4439,57.1778,56.3399,56.7242,471131.99643427,0
+DOX.US,D,20201009,000000,56.8104,57.3729,56.4479,57.2065,457779.12499424,0
+DOX.US,D,20201012,000000,57.5917,57.8037,56.9362,57.6205,475225.50375564,0
+DOX.US,D,20201013,000000,57.7056,58.0058,56.1567,56.1567,711383.71757317,0
+DOX.US,D,20201014,000000,55.9923,56.5321,55.7526,55.8765,431178.39562217,0
+DOX.US,D,20201015,000000,55.5863,56.4529,55.4229,56.3964,545279.61104288,0
+DOX.US,D,20201016,000000,56.5024,56.9114,56.1479,56.3103,349358.7364581,0
+DOX.US,D,20201019,000000,56.637,57.0461,55.2704,55.3001,413875.400689,0
+DOX.US,D,20201020,000000,55.3942,55.7042,54.8762,54.896,473463.49826087,0
+DOX.US,D,20201021,000000,54.9139,55.4625,54.5376,54.9703,577695.46342033,0
+DOX.US,D,20201022,000000,55.2407,55.3377,54.3355,55.1733,418051.70712244,0
+DOX.US,D,20201023,000000,55.31,55.3466,54.9139,55.1911,336429.95803114,0
+DOX.US,D,20201026,000000,55.1248,55.1248,53.8155,55.0783,878098.71999132,0
+DOX.US,D,20201027,000000,55.0485,55.2902,54.1612,54.2404,731510.97002433,0
+DOX.US,D,20201028,000000,53.6036,53.8739,52.8629,52.9282,1048215.5542214,0
+DOX.US,D,20201029,000000,52.8243,53.6621,52.6608,53.3718,760313.95382854,0
+DOX.US,D,20201030,000000,53.0074,54.4998,53.0074,54.2978,816152.86721585,0
+DOX.US,D,20201102,000000,54.9991,56.8202,54.5474,55.1179,725752.39275403,0
+DOX.US,D,20201103,000000,55.5021,56.0003,54.8762,54.896,528134.1363717,0
+DOX.US,D,20201104,000000,55.3754,55.6061,54.4128,55.2011,986220.22392778,0
+DOX.US,D,20201105,000000,55.9359,56.1567,55.3298,55.3942,675184.349672,0
+DOX.US,D,20201106,000000,55.4427,56.0389,55.0881,55.8765,670769.74335502,0
+DOX.US,D,20201109,000000,57.5819,59.7953,57.0223,58.5147,1296743.1475868,0
+DOX.US,D,20201110,000000,58.3315,58.6128,57.5085,58.4573,849243.22943312,0
+DOX.US,D,20201111,000000,64.033,65.1016,60.7985,61.1828,2230617.1670135,0
+DOX.US,D,20201112,000000,60.8847,60.9421,59.0555,59.8151,967763.09015189,0
+DOX.US,D,20201113,000000,60.1904,62.1275,60.1627,61.8185,705752.36820679,0
+DOX.US,D,20201116,000000,62.6366,62.9595,61.8285,62.1275,1047163.399651,0
+DOX.US,D,20201117,000000,61.5016,62.0404,61.2323,61.7314,709175.40466941,0
+DOX.US,D,20201118,000000,61.9809,62.0989,61.5482,61.6066,671035.30636081,0
+DOX.US,D,20201119,000000,61.3372,62.0404,60.8549,61.877,636256.65005342,0
+DOX.US,D,20201120,000000,61.6364,62.4544,60.9233,62.2226,619575.65820608,0
+DOX.US,D,20201123,000000,62.3098,63.3595,62.2622,63.1575,600477.33618424,0
+DOX.US,D,20201124,000000,63.6002,64.5697,63.1575,64.4183,608911.73841795,0
+DOX.US,D,20201125,000000,64.2835,64.3815,63.3783,63.5041,510604.95849822,0
+DOX.US,D,20201127,000000,63.6378,64.5351,63.3417,64.2637,332006.26400673,0
+DOX.US,D,20201130,000000,63.7745,64.9886,63.2239,63.3783,823468.47169127,0
+DOX.US,D,20201201,000000,63.7556,64.1548,63.4843,64.0419,339050.24700474,0
+DOX.US,D,20201202,000000,64.0815,64.1261,63.3685,63.5626,494284.44571198,0
+DOX.US,D,20201203,000000,63.4655,64.0231,63.0605,63.3169,990351.09182412,0
+DOX.US,D,20201204,000000,63.4942,64.6391,63.3219,64.5648,663684.36080096,0
+DOX.US,D,20201207,000000,64.7668,64.7668,63.6002,64.3231,1176003.8667663,0
+DOX.US,D,20201208,000000,64.0518,65.0818,64.0518,64.8144,642785.66296413,0
+DOX.US,D,20201209,000000,65.0916,65.3729,64.7768,65.161,590697.95325194,0
+DOX.US,D,20201210,000000,64.7668,65.4819,63.928,64.033,602364.5500924,0
+DOX.US,D,20201211,000000,63.6378,64.3915,63.5804,64.2935,480899.26242334,0
+DOX.US,D,20201214,000000,65.3383,65.467,64.6391,65.2204,647434.53018358,0
+DOX.US,D,20201215,000000,65.3829,65.872,64.9292,65.5255,968378.02502084,0
+DOX.US,D,20201216,000000,65.6532,66.084,65.2937,65.7473,557888.3002195,0
+DOX.US,D,20201217,000000,65.979,66.1761,65.5551,65.7968,661795.12740228,0
+DOX.US,D,20201218,000000,65.5849,66.9406,65.5849,66.6831,1196746.0540864,0
+DOX.US,D,20201221,000000,65.872,66.8951,65.1214,66.6831,996411.58292991,0
+DOX.US,D,20201222,000000,66.6049,66.9902,65.9008,66.6049,585344.28383459,0
+DOX.US,D,20201223,000000,66.8664,67.1348,66.5366,66.7585,584824.26502095,0
+DOX.US,D,20201224,000000,67.1922,67.207,66.8267,67.0971,207801.53742231,0
+DOX.US,D,20201228,000000,67.414,68.1924,67.107,67.9053,303382.00511517,0
+DOX.US,D,20201229,000000,68.1073,68.1172,67.2704,67.3843,466194.34206783,0
+DOX.US,D,20201230,000000,67.6141,68.1469,67.0338,67.112,479885.47817304,0
+DOX.US,D,20201231,000000,67.2764,68.8223,67.203,68.6292,505849.05828024,0
+DOX.US,D,20210104,000000,68.4262,68.9699,67.112,67.2862,489939.51181857,0
+DOX.US,D,20210105,000000,67.0832,67.8667,67.0634,67.2566,390364.49184071,0
+DOX.US,D,20210106,000000,65.2471,67.9627,65.2145,67.0932,990622.71330153,0
+DOX.US,D,20210107,000000,67.3714,68.4955,67.3714,68.2826,837606.92495075,0
+DOX.US,D,20210108,000000,67.8765,69.2016,67.8271,68.1568,649639.81385153,0
+DOX.US,D,20210111,000000,67.7775,68.2628,67.306,67.3714,582598.78644761,0
+DOX.US,D,20210112,000000,67.4893,68.138,66.9654,68.03,1108553.8925283,0
+DOX.US,D,20210113,000000,68.3698,68.545,66.6376,67.9251,758410.58399608,0
+DOX.US,D,20210114,000000,68.35,68.753,67.8271,68.0498,561764.71230801,0
+DOX.US,D,20210115,000000,67.9151,68.5054,67.6438,67.7507,590879.7074004,0
+DOX.US,D,20210119,000000,67.8271,68.1934,67.4893,67.9537,497555.01063895,0
+DOX.US,D,20210120,000000,68.1182,68.852,68.1182,68.748,294581.06534874,0
+DOX.US,D,20210121,000000,68.8421,69.0649,68.3974,68.5628,588673.41398717,0
+DOX.US,D,20210122,000000,68.2924,68.6787,67.6438,68.4856,439526.969508,0
+DOX.US,D,20210125,000000,68.9015,69.3858,68.1182,69.3373,616409.09704183,0
+DOX.US,D,20210126,000000,69.6641,69.6641,68.8223,69.1729,452502.19621735,0
+DOX.US,D,20210127,000000,69.0353,69.5205,68.233,68.9313,863497.80339855,0
+DOX.US,D,20210128,000000,69.2194,69.8869,68.6688,69.6839,1042907.3233412,0
+DOX.US,D,20210129,000000,69.4234,70.0335,68.2034,68.3311,1141138.3723658,0
+DOX.US,D,20210201,000000,68.5628,70.6822,68.3311,70.1395,731941.12150901,0
+DOX.US,D,20210202,000000,70.5356,71.1169,69.773,70.711,978008.97539856,0
+DOX.US,D,20210203,000000,72.5589,74.9298,71.4457,72.4233,1281596.9685486,0
+DOX.US,D,20210204,000000,70.7782,72.3747,70.2949,71.9786,1283833.5543199,0
+DOX.US,D,20210205,000000,72.0172,72.8005,71.6012,72.5777,987320.84627121,0
+DOX.US,D,20210208,000000,72.5688,74.1494,72.0934,74.0484,836065.04392467,0
+DOX.US,D,20210209,000000,73.884,74.9437,73.3819,74.6396,1064451.248405,0
+DOX.US,D,20210210,000000,75.0457,75.4022,74.5416,75.2388,1091580.074553,0
+DOX.US,D,20210211,000000,74.7069,75.5002,74.5039,74.8229,1103381.9772595,0
+DOX.US,D,20210212,000000,74.7833,75.1338,74.3574,75.0754,767566.95409727,0
+DOX.US,D,20210216,000000,74.8031,75.7429,74.2138,75.5398,987668.19864383,0
+DOX.US,D,20210217,000000,75.7627,75.9557,74.2524,75.7231,1518935.5745859,0
+DOX.US,D,20210218,000000,75.4517,75.7429,74.4465,74.9763,1183410.348316,0
+DOX.US,D,20210219,000000,75.1992,75.3072,74.3484,74.4752,938081.62796347,0
+DOX.US,D,20210222,000000,74.1642,74.9011,73.8939,74.6495,1009834.1267935,0
+DOX.US,D,20210223,000000,74.6247,75.1892,74.6247,74.9674,1292887.940149,0
+DOX.US,D,20210224,000000,74.5416,75.5012,74.5416,75.1041,997194.13551355,0
+DOX.US,D,20210225,000000,75.2883,75.726,74.0108,74.184,1027721.7642376,0
+DOX.US,D,20210226,000000,74.1356,74.1792,72.854,73.3522,849250.29765,0
+DOX.US,D,20210301,000000,74.2336,75.0556,73.9711,74.7644,679123.36596718,0
+DOX.US,D,20210302,000000,74.4851,75.4814,74.2336,75.0843,1081550.2747939,0
+DOX.US,D,20210303,000000,75.1437,75.9935,74.5228,75.5498,630035.60944982,0
+DOX.US,D,20210304,000000,75.5012,76.2252,73.6523,73.8652,1669850.0830314,0
+DOX.US,D,20210305,000000,74.2623,75.4913,73.5353,74.7644,1266587.1051219,0
+DOX.US,D,20210308,000000,74.9109,76.1103,74.8129,75.5012,1355511.3320001,0
+DOX.US,D,20210309,000000,75.52,77.0195,75.4864,76.3816,809360.31078986,0
+DOX.US,D,20210310,000000,76.0311,77.2323,76.0123,76.4183,881011.83509299,0
+DOX.US,D,20210311,000000,76.7094,77.4631,76.2737,76.5262,873244.87448223,0
+DOX.US,D,20210312,000000,76.6312,77.6572,76.352,77.3393,509085.29186806,0
+DOX.US,D,20210315,000000,77.368,78.191,76.9125,78.1811,421269.76529541,0
+DOX.US,D,20210316,000000,78.3743,79.7092,78.1514,78.6456,1005648.7326526,0
+DOX.US,D,20210317,000000,78.3841,78.702,77.6284,78.1712,646829.69276731,0
+DOX.US,D,20210318,000000,78.0831,79.1081,77.88,77.9781,520309.6202806,0
+DOX.US,D,20210319,000000,77.9187,78.9436,77.6096,77.9781,1227051.5388512,0
+DOX.US,D,20210322,000000,77.6672,77.9583,76.9808,77.4066,1102440.8946686,0
+DOX.US,D,20210323,000000,77.5324,77.6096,75.9459,76.0607,848268.82524833,0
+DOX.US,D,20210324,000000,76.1786,76.8739,75.9221,76.2153,983745.33827295,0
+DOX.US,D,20210325,000000,76.2836,77.889,76.0707,77.6096,734004.03109401,0
+DOX.US,D,20210326,000000,77.27,79.5349,77.27,79.4963,583565.11267025,0
+DOX.US,D,20210329,000000,79.118,79.5062,78.7406,79.216,654802.641413,0
+DOX.US,D,20210330,000000,79.0794,79.1962,76.7084,77.1065,1184800.7675517,0
+DOX.US,D,20210331,000000,72.8798,74.9684,68.0785,68.1746,6823360.7249023,0
+DOX.US,D,20210401,000000,69.0105,71.8498,68.3608,70.3623,3798461.773204,0
+DOX.US,D,20210405,000000,70.498,70.8436,69.3175,70.0989,1360599.4384116,0
+DOX.US,D,20210406,000000,69.9642,70.3227,69.1481,70.2939,1218822.1149072,0
+DOX.US,D,20210407,000000,69.9939,70.81,69.5462,70.8,1103110.355782,0
+DOX.US,D,20210408,000000,70.5168,71.937,70.2267,71.6735,1388413.8815973,0
+DOX.US,D,20210409,000000,71.5765,71.9558,70.8386,71.6062,794024.29964111,0
+DOX.US,D,20210412,000000,71.927,72.5093,71.6161,72.238,954186.05526209,0
+DOX.US,D,20210413,000000,72.141,72.4123,71.6359,72.0439,515087.21774824,0
+DOX.US,D,20210414,000000,71.3239,72.5589,71.1783,72.2767,768911.93479587,0
+DOX.US,D,20210415,000000,72.8015,73.7147,72.6847,72.8402,750873.8453067,0
+DOX.US,D,20210416,000000,73.4136,74.1038,73.1026,73.9672,813035.78356979,0
+DOX.US,D,20210419,000000,74.1326,74.8911,73.8127,74.7069,907226.84177223,0
+DOX.US,D,20210420,000000,74.6387,75.0952,73.7533,74.7257,1027270.4081022,0
+DOX.US,D,20210421,000000,74.7446,75.7567,74.5891,75.0367,900114.19609591,0
+DOX.US,D,20210422,000000,75.1724,76.0667,75.0566,75.2506,839477.98293459,0
+DOX.US,D,20210423,000000,75.4745,76.349,75.3289,75.9509,525040.27686684,0
+DOX.US,D,20210426,000000,76.2608,76.5044,75.629,76.1747,700389.61108201,0
+DOX.US,D,20210427,000000,76.349,76.4163,75.0269,75.0269,781187.40803365,0
+DOX.US,D,20210428,000000,74.9773,75.5577,74.5604,74.6287,552714.36546008,0
+DOX.US,D,20210429,000000,75.0952,75.6686,74.6387,75.5428,614041.24438553,0
+DOX.US,D,20210430,000000,75.4943,75.5706,74.5029,74.5792,679506.05942422,0
+DOX.US,D,20210503,000000,74.7733,75.7755,74.7733,75.2506,405878.21815686,0
+DOX.US,D,20210504,000000,75.3764,75.3952,74.181,74.3366,478739.41729249,0
+DOX.US,D,20210505,000000,74.599,74.599,73.5987,73.9771,492497.19658547,0
+DOX.US,D,20210506,000000,74.2692,75.0169,73.7731,74.7833,456800.68182837,0
+DOX.US,D,20210507,000000,74.8229,75.007,74.196,74.6585,421928.11921095,0
+DOX.US,D,20210510,000000,74.8327,75.1447,74.1326,74.2494,487102.12761209,0
+DOX.US,D,20210511,000000,73.6087,73.8028,72.3737,72.6946,636779.69810287,0
+DOX.US,D,20210512,000000,72.034,72.549,70.3128,70.6346,1169256.7488775,0
+DOX.US,D,20210513,000000,73.4621,74.089,72.0043,73.4918,1562809.006533,0
+DOX.US,D,20210514,000000,74.289,75.9311,73.365,75.7082,754774.49128165,0
+DOX.US,D,20210517,000000,75.3764,76.2806,75.3764,75.8924,719638.38514896,0
+DOX.US,D,20210518,000000,75.7845,75.7845,74.1138,74.5218,531695.5079362,0
+DOX.US,D,20210519,000000,73.7345,74.8229,73.1125,74.7733,476466.48069151,0
+DOX.US,D,20210520,000000,74.3554,75.0467,74.2594,74.8911,403811.26959078,0
+DOX.US,D,20210521,000000,75.2606,76.1261,75.1814,75.3388,387402.90896612,0
+DOX.US,D,20210524,000000,75.5904,76.1549,75.2902,75.5904,348176.32474786,0
+DOX.US,D,20210525,000000,75.5904,76.2024,75.0764,75.3764,353671.3585029,0
+DOX.US,D,20210526,000000,74.5505,75.2804,73.885,74.8723,463396.33792685,0
+DOX.US,D,20210527,000000,74.9585,75.8627,74.8427,75.7468,411078.40629329,0
+DOX.US,D,20210528,000000,75.9509,76.0172,75.6815,75.9023,413211.99804712,0
+DOX.US,D,20210601,000000,76.1261,76.4946,75.6488,76.2806,595771.92322972,0
+DOX.US,D,20210602,000000,76.6015,76.6788,76.2905,76.544,714866.32900667,0
+DOX.US,D,20210603,000000,76.3103,77.884,76.2608,77.8068,796299.25573264,0
+DOX.US,D,20210604,000000,78.0682,78.3901,77.7088,78.3405,1083193.1303469,0
+DOX.US,D,20210607,000000,78.2157,78.904,78.0207,78.4099,695208.60810569,0
+DOX.US,D,20210608,000000,78.3019,78.5941,78.0593,78.4386,1016529.7476737,0
+DOX.US,D,20210609,000000,78.6713,78.6812,77.8642,77.9028,563440.88945489,0
+DOX.US,D,20210610,000000,78.0494,78.3999,77.6512,78.2921,431524.73824951,0
+DOX.US,D,20210611,000000,78.6812,78.6812,76.5104,78.5644,595733.55290949,0
+DOX.US,D,20210614,000000,78.3603,78.6337,78.1663,78.3901,396820.80309204,0
+DOX.US,D,20210615,000000,78.5941,78.6584,78.0969,78.3801,517417.70982957,0
+DOX.US,D,20210616,000000,78.5347,78.9922,77.3502,77.3502,511958.01715896,0
+DOX.US,D,20210617,000000,77.4562,77.584,76.7867,77.0095,715809.43108812,0
+DOX.US,D,20210618,000000,75.2012,76.1449,75.1229,75.6587,1686810.7743183,0
+DOX.US,D,20210621,000000,75.9409,77.1165,75.9409,76.9907,683664.19044283,0
+DOX.US,D,20210622,000000,76.9907,77.6998,76.45,76.8431,558955.60096907,0
+DOX.US,D,20210623,000000,76.544,76.8927,75.4348,75.629,671963.26226322,0
+DOX.US,D,20210624,000000,75.6884,75.6884,74.6287,74.9971,579268.64654976,0
+DOX.US,D,20210625,000000,74.8674,76.7669,74.4188,76.6292,1849063.7123919,0
+DOX.US,D,20210628,000000,76.7768,76.962,75.6785,75.8825,623767.11081856,0
+DOX.US,D,20210629,000000,75.9795,76.3024,75.4428,75.833,537736.81388188,0
+DOX.US,D,20210630,000000,75.833,75.9023,75.111,75.531,789416.83197771,0
+DOX.US,D,20210701,000000,75.7557,77.5225,75.5794,77.0927,857605.93975271,0
+DOX.US,D,20210702,000000,77.3175,77.3175,76.4282,76.547,377700.26667428,0
+DOX.US,D,20210706,000000,76.2925,76.547,75.2962,76.0875,796383.06458998,0
+DOX.US,D,20210707,000000,76.4094,76.8679,75.9311,76.6629,457272.23286909,0
+DOX.US,D,20210708,000000,75.9221,76.9759,75.7845,76.2628,491874.18375437,0
+DOX.US,D,20210709,000000,76.3896,77.6206,76.3896,77.582,525265.45006188,0
+DOX.US,D,20210712,000000,77.5324,77.787,76.5946,76.7996,343259.87503207,0
+DOX.US,D,20210713,000000,76.6431,77.0145,76.3173,76.448,371939.66991344,0
+DOX.US,D,20210714,000000,76.7421,77.2294,76.4728,76.9174,255541.28400528,0
+DOX.US,D,20210715,000000,76.7421,77.1323,76.3806,76.7322,371934.62118709,0
+DOX.US,D,20210716,000000,76.9273,77.3571,76.6629,76.8976,431775.15507628,0
+DOX.US,D,20210719,000000,76.1945,76.7996,74.9555,75.1596,488041.19071246,0
+DOX.US,D,20210720,000000,75.3556,76.7708,75.0724,76.0479,352893.85464561,0
+DOX.US,D,20210721,000000,76.0677,76.5758,75.5794,75.9707,456080.73345142,0
+DOX.US,D,20210722,000000,76.0875,76.0875,75.0328,75.3646,809685.44876656,0
+DOX.US,D,20210723,000000,75.316,76.238,75.1883,76.0479,279788.29715481,0
+DOX.US,D,20210726,000000,76.1559,76.5272,75.9795,76.1271,271886.03067797,0
+DOX.US,D,20210727,000000,75.8033,76.4094,74.8079,75.2378,410747.20984498,0
+DOX.US,D,20210728,000000,75.4626,75.9509,74.4475,75.4923,1419769.501442,0
+DOX.US,D,20210729,000000,75.8627,76.2925,75.2081,75.2873,674303.85179725,0
+DOX.US,D,20210730,000000,75.0427,75.6775,74.8377,75.2873,477939.69903928,0
+DOX.US,D,20210802,000000,75.2378,75.9607,74.7981,74.8575,459586.56902613,0
+DOX.US,D,20210803,000000,74.8476,75.0526,74.2514,74.496,655806.32821059,0
+DOX.US,D,20210804,000000,74.4376,74.5545,73.2462,73.3532,481033.55854414,0
+DOX.US,D,20210805,000000,76.1172,76.2628,73.2858,74.2514,561213.39139101,0
+DOX.US,D,20210806,000000,74.4762,74.7783,74.1346,74.4178,325631.7421222,0
+DOX.US,D,20210809,000000,74.2811,74.4227,73.5047,73.8513,415459.69101638,0
+DOX.US,D,20210810,000000,73.988,74.7011,73.9196,74.5633,465664.2258015,0
+DOX.US,D,20210811,000000,74.4663,74.8674,73.6175,73.8127,516552.35813386,0
+DOX.US,D,20210812,000000,73.8127,74.8862,73.7245,74.8277,282797.33805706,0
+DOX.US,D,20210813,000000,75.1308,76.9957,74.8763,76.351,561819.23855254,0
+DOX.US,D,20210816,000000,76.1559,77.372,76.1073,76.8481,515712.25006988,0
+DOX.US,D,20210817,000000,76.5174,76.6728,75.4725,75.7943,247950.01907136,0
+DOX.US,D,20210818,000000,75.5696,76.4282,75.1209,75.2081,415690.92268303,0
+DOX.US,D,20210819,000000,74.8277,76.0479,74.7783,75.8231,577212.80518164,0
+DOX.US,D,20210820,000000,75.7072,76.9273,75.013,76.1559,1175136.4955801,0
+DOX.US,D,20210823,000000,76.4183,76.7124,75.726,75.8924,371906.34831955,0
+DOX.US,D,20210824,000000,75.9993,76.2044,75.4824,75.5794,335977.59215053,0
+DOX.US,D,20210825,000000,75.4923,75.8231,75.1506,75.4032,545017.07727289,0
+DOX.US,D,20210826,000000,75.531,75.5696,74.3881,74.4564,357649.75486358,0
+DOX.US,D,20210827,000000,74.3782,75.423,74.3782,75.2774,585005.00942413,0
+DOX.US,D,20210830,000000,75.4328,75.726,74.7683,74.9159,484132.46677534,0
+DOX.US,D,20210831,000000,75.0526,75.6379,74.7881,75.2081,553539.32734502,0
+DOX.US,D,20210901,000000,75.316,75.7845,75.1645,75.4328,464906.91684959,0
+DOX.US,D,20210902,000000,75.423,76.2727,75.423,76.243,346724.31105073,0
+DOX.US,D,20210903,000000,76.556,76.9669,76.3024,76.4579,593797.87122841,0
+DOX.US,D,20210907,000000,75.7943,76.6332,75.5508,76.0974,452242.69168316,0
+DOX.US,D,20210908,000000,75.9607,77.1621,75.5983,76.8679,436456.33414433,0
+DOX.US,D,20210909,000000,76.7907,76.8531,75.8924,75.9311,402445.08424154,0
+DOX.US,D,20210910,000000,76.1172,76.3123,75.531,75.6379,315005.18290904,0
+DOX.US,D,20210913,000000,75.9509,76.8194,75.3458,75.7359,388531.80417709,0
+DOX.US,D,20210914,000000,75.7657,76.1559,75.2081,75.3744,598311.43258178,0
+DOX.US,D,20210915,000000,75.5983,76.9857,75.5022,76.5658,406798.0960971,0
+DOX.US,D,20210916,000000,76.4876,76.761,75.8924,76.0281,418872.63002631,0
+DOX.US,D,20210917,000000,75.9509,76.3024,75.423,75.7943,799603.1422535,0
+DOX.US,D,20210920,000000,74.7595,75.3932,73.2808,74.7397,848737.34705325,0
+DOX.US,D,20210921,000000,75.2279,75.4725,74.1158,74.1534,513879.56240627,0
+DOX.US,D,20210922,000000,74.1632,74.9447,73.9632,74.4277,583195.54590171,0
+DOX.US,D,20210923,000000,74.5346,75.6478,74.5346,75.1794,493369.61649808,0
+DOX.US,D,20210924,000000,75.111,75.2873,74.603,75.0229,643860.03193057,0
+DOX.US,D,20210927,000000,75.0427,75.7845,74.9932,75.316,284097.8899638,0
+DOX.US,D,20210928,000000,75.111,76.1361,74.0761,74.2226,402788.39763307,0
+DOX.US,D,20210929,000000,74.2514,75.3894,74.095,74.7625,312713.06114794,0
+DOX.US,D,20210930,000000,75.0269,75.2922,74.1732,74.2712,565552.26681281,0
+DOX.US,D,20211001,000000,74.6247,75.2428,73.7127,74.8209,321180.78497554,0
+DOX.US,D,20211004,000000,74.5465,74.8793,74.1484,74.6733,533087.94666245,0
+DOX.US,D,20211005,000000,74.7129,75.625,74.4287,75.321,452787.95412853,0
+DOX.US,D,20211006,000000,74.9585,75.6943,74.2811,75.0169,399781.37622136,0
+DOX.US,D,20211007,000000,75.527,76.7926,75.4884,76.2628,343044.79928973,0
+DOX.US,D,20211008,000000,76.351,77.0471,76.2044,76.351,306512.21544972,0
+DOX.US,D,20211011,000000,76.4588,76.9451,76.1945,76.5184,330762.25783506,0
+DOX.US,D,20211012,000000,76.5084,77.0234,76.2331,76.7441,456729.99965953,0
+DOX.US,D,20211013,000000,76.7926,77.7344,76.5382,77.578,382121.94120815,0
+DOX.US,D,20211014,000000,77.99,78.9506,77.989,78.7446,293225.98719746,0
+DOX.US,D,20211015,000000,79.1665,79.7449,78.8238,79.1269,327605.79412351,0
+DOX.US,D,20211018,000000,78.8238,79.6429,78.5089,78.5188,322944.80996084,0
+DOX.US,D,20211019,000000,78.9704,78.9704,77.9603,78.2543,495203.31390696,0
+DOX.US,D,20211020,000000,78.2931,79.4023,78.2931,79.0883,382106.79502911,0
+DOX.US,D,20211021,000000,80.142,80.142,78.8238,79.5686,344726.02516296,0
+DOX.US,D,20211022,000000,79.5884,80.1766,79.0447,79.6181,488164.3796353,0
+DOX.US,D,20211025,000000,79.9222,79.9222,78.598,78.7446,412648.56018691,0
+DOX.US,D,20211026,000000,79.0496,79.7845,78.598,78.6376,494803.45478036,0
+DOX.US,D,20211027,000000,78.7644,78.7644,76.0271,76.2133,766038.19975969,0
+DOX.US,D,20211028,000000,76.2925,76.9501,74.4772,75.1744,860997.67411199,0
+DOX.US,D,20211029,000000,74.9387,77.0571,74.9387,76.3608,1014063.9497263,0
+DOX.US,D,20211101,000000,76.7045,77.4007,76.0568,76.6164,613976.62068831,0
+DOX.US,D,20211102,000000,76.5282,77.1759,75.8607,76.6164,616912.95993116,0
+DOX.US,D,20211103,000000,73.5849,75.3992,72.143,72.7312,1362974.3592848,0
+DOX.US,D,20211104,000000,73.0848,74.4188,73.0848,73.6829,749031.06019039,0
+DOX.US,D,20211105,000000,74.2326,75.3408,73.7413,74.2613,792554.11052914,0
+DOX.US,D,20211108,000000,74.4485,75.1348,73.7711,74.7713,859685.00526202,0
+DOX.US,D,20211109,000000,74.5951,74.9585,73.1234,73.4473,912663.31030165,0
+DOX.US,D,20211110,000000,73.0848,74.1632,72.9174,72.9471,849863.21302842,0
+DOX.US,D,20211111,000000,73.065,74.2514,72.8887,73.8107,578949.56704468,0
+DOX.US,D,20211112,000000,73.6731,73.8107,72.2212,72.4866,736131.56437623,0
+DOX.US,D,20211115,000000,72.7025,73.163,72.3093,72.4866,647705.14191572,0
+DOX.US,D,20211116,000000,72.9124,73.4274,72.1618,72.4371,1213965.2401622,0
+DOX.US,D,20211117,000000,72.1519,72.7025,71.623,72.0647,727357.88773207,0
+DOX.US,D,20211118,000000,72.1618,72.5549,71.4467,72.0548,879678.97133764,0
+DOX.US,D,20211119,000000,72.1519,72.1519,71.2605,71.3675,458379.92342942,0
+DOX.US,D,20211122,000000,71.5151,71.6814,70.593,70.593,619691.77891204,0
+DOX.US,D,20211123,000000,70.8773,71.2991,69.9553,71.1031,727107.47090531,0
+DOX.US,D,20211124,000000,70.9159,71.6131,70.5732,71.1516,718312.58961049,0
+DOX.US,D,20211126,000000,70.0623,70.4455,68.7688,68.9749,461888.78823993,0
+DOX.US,D,20211129,000000,69.2878,70.2593,68.9154,69.6314,541048.77836489,0
+DOX.US,D,20211130,000000,69.2581,69.7691,68.3717,68.4935,711223.16807536,0
+DOX.US,D,20211201,000000,68.9154,68.9154,67.0318,67.0416,807170.17330095,0
+DOX.US,D,20211202,000000,67.0318,69.5036,67.0318,69.2095,716623.2857751,0
+DOX.US,D,20211203,000000,69.268,69.6314,68.4638,68.5628,838637.8748706,0
+DOX.US,D,20211206,000000,68.8956,69.4542,68.5916,69.0125,748222.25422976,0
+DOX.US,D,20211207,000000,69.4156,69.9592,69.1313,69.4254,607444.57854179,0
+DOX.US,D,20211208,000000,69.6027,70.0483,69.2095,69.8087,408621.6960533,0
+DOX.US,D,20211209,000000,69.6502,70.3079,69.3125,70.2107,543717.53511142,0
+DOX.US,D,20211210,000000,70.6326,71.2011,70.3871,70.7198,655691.2172499,0
+DOX.US,D,20211213,000000,70.5039,71.7894,70.0721,71.3179,648867.35872058,0
+DOX.US,D,20211214,000000,69.6404,71.3972,69.6404,70.9753,737128.18295694,0
+DOX.US,D,20211215,000000,71.4369,72.6331,71.0545,72.5649,709634.8387669,0
+DOX.US,D,20211216,000000,72.5549,73.5067,72.3489,72.8689,701294.34284323,0
+DOX.US,D,20211217,000000,72.7807,72.9956,71.6032,71.7012,1263754.7696417,0
+DOX.US,D,20211220,000000,70.2107,71.2209,69.8176,71.112,592902.22717463,0
+DOX.US,D,20211221,000000,71.3576,72.2351,71.3576,71.937,470570.57806458,0
+DOX.US,D,20211222,000000,71.829,72.7213,71.7112,72.5649,384033.38900276,0
+DOX.US,D,20211223,000000,72.9174,73.2462,72.7114,72.9174,335174.84466151,0
+DOX.US,D,20211227,000000,72.9273,73.6433,72.7896,73.6047,226567.65325057,0
+DOX.US,D,20211228,000000,73.1096,74.0751,73.1096,73.7413,262614.54961609,0
+DOX.US,D,20211229,000000,73.7513,74.4673,73.6433,74.2514,363972.77973937,0
+DOX.US,D,20211230,000000,74.498,74.5772,73.4879,73.8969,226017.34207886,0
+DOX.US,D,20211231,000000,73.8374,74.2514,73.7394,73.7691,227159.36397833,0
+DOX.US,D,20220103,000000,73.6601,74.2424,73.168,74.0058,426955.64090634,0
+DOX.US,D,20220104,000000,74.1236,75.6022,73.9959,75.011,519539.18464019,0
+DOX.US,D,20220105,000000,74.8041,75.0704,73.3056,73.4334,676834.27344188,0
+DOX.US,D,20220106,000000,73.6205,74.2128,73.4136,74.1434,486019.68068349,0
+DOX.US,D,20220107,000000,74.0157,74.7247,73.9266,74.1534,474891.27807154,0
+DOX.US,D,20220110,000000,73.8275,75.6319,73.6601,74.6951,396373.48593778,0
+DOX.US,D,20220111,000000,74.6565,75.5527,73.8721,74.9317,716670.74380275,0
+DOX.US,D,20220112,000000,75.0991,75.6418,74.1038,74.4584,503138.90197768,0
+DOX.US,D,20220113,000000,74.8239,75.6617,74.1434,74.597,475344.65369741,0
+DOX.US,D,20220114,000000,74.1038,74.6653,73.8969,74.6169,371043.01611438,0
+DOX.US,D,20220118,000000,74.3108,74.7347,73.8969,74.4297,345305.61894749,0
+DOX.US,D,20220119,000000,74.4297,75.2675,74.0404,74.5772,459134.20314552,0
+DOX.US,D,20220120,000000,74.5376,75.8587,74.3752,74.6565,576641.28935928,0
+DOX.US,D,20220121,000000,74.6169,75.1982,73.6117,74.0058,544200.1933501,0
+DOX.US,D,20220124,000000,73.2759,74.2415,71.5903,74.1632,610888.81965506,0
+DOX.US,D,20220125,000000,73.4136,74.4782,71.938,73.9266,848530.34927306,0
+DOX.US,D,20220126,000000,74.2712,75.1684,73.069,73.2165,634199.79894004,0
+DOX.US,D,20220127,000000,73.8473,74.4495,73.2165,73.3947,418039.59017922,0
+DOX.US,D,20220128,000000,73.6205,74.597,73.0888,74.5475,430160.57239081,0
+DOX.US,D,20220131,000000,74.183,74.9516,73.8671,74.8041,876042.87862322,0
+DOX.US,D,20220201,000000,74.1732,75.9567,74.1732,75.8983,758736.73171803,0
+DOX.US,D,20220202,000000,77.4552,78.5891,76.2826,76.8837,1134406.4006559,0
+DOX.US,D,20220203,000000,75.0011,76.5392,74.6169,75.9765,759802.01297705,0
+DOX.US,D,20220204,000000,75.7013,77.1007,75.7013,76.0657,950163.23010957,0
+DOX.US,D,20220207,000000,75.7112,77.4552,75.5973,76.756,778281.36114886,0
+DOX.US,D,20220208,000000,76.5976,77.6304,76.549,77.0809,1158143.4924446,0
+DOX.US,D,20220209,000000,77.7018,79.3279,77.3027,78.8744,707135.71922561,0
+DOX.US,D,20220210,000000,78.3129,79.2596,78.2733,78.4901,557632.8346664,0
+DOX.US,D,20220211,000000,78.5693,78.8358,77.8592,78.1851,386625.40510882,0
+DOX.US,D,20220214,000000,77.9088,78.8258,77.5344,78.5693,716017.43861357,0
+DOX.US,D,20220215,000000,78.9238,79.3477,77.776,77.8592,1191370.1702732,0
+DOX.US,D,20220216,000000,77.8988,78.9823,77.6226,78.5891,501939.32459786,0
+DOX.US,D,20220217,000000,77.9781,79.0328,77.7068,78.6188,593183.94610473,0
+DOX.US,D,20220218,000000,78.5594,79.4171,77.8098,78.4317,573945.26949049,0
+DOX.US,D,20220222,000000,77.7116,78.4217,76.6272,76.8045,902095.3163141,0
+DOX.US,D,20220223,000000,76.9333,77.5245,75.8191,75.8587,594117.96047875,0
+DOX.US,D,20220224,000000,74.8635,76.5192,74.1138,76.44,854580.74292616,0
+DOX.US,D,20220225,000000,76.4796,78.1157,76.0162,77.8098,559828.02088166,0
+DOX.US,D,20220228,000000,76.8441,77.8394,76.6372,77.574,707022.62775545,0
+DOX.US,D,20220301,000000,77.1887,78.1059,76.8837,77.268,664764.78823902,0
+DOX.US,D,20220302,000000,77.6324,79.5052,77.3769,79.2982,461588.89389496,0
+DOX.US,D,20220303,000000,78.8546,79.5547,78.4119,79.4171,482875.33391518,0
+DOX.US,D,20220304,000000,78.806,80.7283,78.5198,80.7085,707708.24479325,0
+DOX.US,D,20220307,000000,80.1856,80.9937,79.2497,79.2883,808641.37215819,0
+DOX.US,D,20220308,000000,79.1903,79.2002,77.0561,77.4057,801006.6881777,0
+DOX.US,D,20220309,000000,78.5792,78.6476,77.5492,78.2931,657571.36294117,0
+DOX.US,D,20220310,000000,77.9088,78.8456,77.0809,78.707,553648.3798341,0
+DOX.US,D,20220311,000000,78.8358,79.0625,77.7414,77.8008,500833.65352807,0
+DOX.US,D,20220314,000000,78.0861,78.6386,77.8592,78.1751,620362.24977079,0
+DOX.US,D,20220315,000000,78.4604,78.816,77.5047,77.8098,585365.48848525,0
+DOX.US,D,20220316,000000,77.8592,79.7122,77.8592,79.6637,797251.4455215,0
+DOX.US,D,20220317,000000,79.525,80.3143,79.2101,80.146,388953.87769963,0
+DOX.US,D,20220318,000000,79.732,80.5501,79.013,80.5213,1435975.9130129,0
+DOX.US,D,20220321,000000,80.6193,81.27,79.9092,80.5599,559697.76374194,0
+DOX.US,D,20220322,000000,81.4374,81.4374,80.0528,80.2747,638931.46527156,0
+DOX.US,D,20220323,000000,80.1856,80.1856,78.9338,79.1507,558698.11592542,0
+DOX.US,D,20220324,000000,79.5151,80.3331,79.1705,80.1074,388177.38358761,0
+DOX.US,D,20220325,000000,80.3044,80.7619,79.9884,80.7283,360096.36765088,0
+DOX.US,D,20220328,000000,80.4916,80.8659,80.1162,80.8263,272304.06521943,0
+DOX.US,D,20220329,000000,80.9838,82.7733,80.8758,82.7288,661558.84700928,0
+DOX.US,D,20220330,000000,82.7337,83.1546,81.6047,82.0801,533610.9947119,0
+DOX.US,D,20220331,000000,82.0603,83.0111,81.3274,81.4166,543411.58229484,0
+DOX.US,D,20220401,000000,81.6443,82.6545,81.1046,82.6545,568221.02355933,0
+DOX.US,D,20220404,000000,82.3574,82.3772,81.6443,82.3078,579908.82505043,0
+DOX.US,D,20220405,000000,82.3178,82.9517,81.4512,81.7433,833807.25350271,0
+DOX.US,D,20220406,000000,81.476,82.0999,81.3076,81.5949,486788.09683337,0
+DOX.US,D,20220407,000000,81.6245,82.298,81.2086,82.0306,1073101.7361264,0
+DOX.US,D,20220408,000000,82.1594,82.6941,81.3572,82.2188,524299.12383924,0
+DOX.US,D,20220411,000000,82.1792,82.6842,81.7533,82.09,461393.00331274,0
+DOX.US,D,20220412,000000,81.9217,82.9615,81.6939,81.7037,580234.97277239,0
+DOX.US,D,20220413,000000,81.6245,82.189,81.2383,81.9513,327365.47474945,0
+DOX.US,D,20220414,000000,82.0801,82.3574,81.6939,81.9217,386625.40510882,0
+DOX.US,D,20220418,000000,81.7631,82.5158,81.367,81.5751,326935.32326476,0
+DOX.US,D,20220419,000000,81.5849,82.1265,80.5319,81.5949,418890.80544116,0
+DOX.US,D,20220420,000000,82.3376,83.0903,82.0009,82.3276,576146.51417736,0
+DOX.US,D,20220421,000000,82.6545,83.5756,82.1594,82.3475,661887.01422177,0
+DOX.US,D,20220422,000000,82.3772,82.6941,80.9709,81.0106,633973.61599974,0
+DOX.US,D,20220425,000000,80.9115,81.0798,79.6736,81.0204,737928.91095543,0
+DOX.US,D,20220426,000000,81.1096,81.1096,79.3567,79.3963,463117.64823255,0
+DOX.US,D,20220427,000000,79.5646,80.5649,79.3269,79.4854,543037.97654524,0
+DOX.US,D,20220428,000000,79.8122,80.4163,79.4259,79.7924,594015.97620657,0
+DOX.US,D,20220429,000000,79.4557,79.8419,78.4059,78.9209,990026.9635927,0
+DOX.US,D,20220502,000000,79.1982,79.4755,77.2571,78.3861,481339.51136071,0
+DOX.US,D,20220503,000000,78.5049,79.3963,78.5049,78.8416,620302.67479991,0
+DOX.US,D,20220504,000000,78.3811,80.3965,78.3811,80.3965,968523.42833961,0
+DOX.US,D,20220505,000000,79.9904,80.149,78.0444,78.6436,860986.56691403,0
+DOX.US,D,20220506,000000,78.1385,78.6288,77.3066,78.3167,669957.90815857,0
+DOX.US,D,20220509,000000,77.6632,78.0791,77.3759,77.673,539778.51881622,0
+DOX.US,D,20220510,000000,77.8117,78.0593,76.3262,77.1877,992212.05235527,0
+DOX.US,D,20220511,000000,76.6134,77.6038,76.0588,76.2271,1049945.2478676,0
+DOX.US,D,20220512,000000,78.8912,82.1296,76.2271,82.1296,1713945.6589379,0
+DOX.US,D,20220513,000000,81.8028,83.6845,80.1984,81.5751,1011806.1593043,0
+DOX.US,D,20220516,000000,81.4562,82.8625,81.1987,82.5258,865227.49704471,0
+DOX.US,D,20220517,000000,83.6845,84.2787,83.1002,84.1301,583829.66593078,0
+DOX.US,D,20220518,000000,83.8528,84.1797,82.2584,82.6446,698482.20226848,0
+DOX.US,D,20220519,000000,82.1692,82.9764,81.7631,82.1494,776787.9478957,0
+DOX.US,D,20220520,000000,82.7931,83.5656,81.8523,83.2388,833187.26990742,0
+DOX.US,D,20220523,000000,83.3972,84.9818,83.3972,83.5558,659540.36621613,0
+DOX.US,D,20220524,000000,82.8625,83.9519,81.778,83.8033,581003.38892226,0
+DOX.US,D,20220525,000000,83.6944,85.0709,83.0705,84.754,602660.40545627,0
+DOX.US,D,20220526,000000,84.6254,85.4671,83.8825,84.1599,613062.80121967,0
+DOX.US,D,20220527,000000,84.5064,86.1999,84.5064,86.1207,581828.3508072,0
+DOX.US,D,20220531,000000,85.3978,86.2891,84.2093,86.0514,865423.38762694,0
+DOX.US,D,20220601,000000,86.7744,87.325,85.576,85.9722,640302.69934715,0
+DOX.US,D,20220602,000000,86.6951,86.6951,84.8432,86.2593,599474.65913191,0
+DOX.US,D,20220603,000000,86.0514,86.4971,85.4473,86.1009,555384.13195186,0
+DOX.US,D,20220606,000000,86.0316,86.4525,85.1997,85.7048,369384.00463707,0
+DOX.US,D,20220607,000000,84.8828,85.893,84.4966,85.5661,690695.04675233,0
+DOX.US,D,20220608,000000,85.0313,85.4473,84.5956,84.6748,376992.43524056,0
+DOX.US,D,20220609,000000,84.7838,85.1502,83.2784,83.4368,618300.34993106,0
+DOX.US,D,20220610,000000,82.9467,83.12,80.961,81.0204,561720.28351615,0
+DOX.US,D,20220613,000000,79.6241,80.0102,77.5065,77.782,959048.98847861,0
+DOX.US,D,20220614,000000,78.3069,80.2975,77.4552,77.9306,876455.86443832,0
+DOX.US,D,20220615,000000,78.6238,79.1091,77.5938,78.2871,905550.66462534,0
+DOX.US,D,20220616,000000,77.5641,78.2573,76.0786,76.4748,1322160.4555033,0
+DOX.US,D,20220617,000000,76.9997,77.9999,76.0489,77.5542,1049054.6525402,0
+DOX.US,D,20220621,000000,78.5049,80.2876,78.0692,79.3665,898169.42670742,0
+DOX.US,D,20220622,000000,78.8614,80.0598,78.0692,79.2378,628408.90982112,0
+DOX.US,D,20220623,000000,79.8221,80.8273,79.3963,80.6738,592731.58022413,0
+DOX.US,D,20220624,000000,81.1788,84.3381,81.1788,84.0609,989031.35475726,0
+DOX.US,D,20220627,000000,83.8825,84.5114,83.0803,83.8627,484577.76443907,0
+DOX.US,D,20220628,000000,83.9519,84.655,82.0405,82.5258,508420.87948091,0
+DOX.US,D,20220629,000000,82.5009,83.1575,81.864,82.9288,540164.39583611,0
+DOX.US,D,20220630,000000,82.4213,84.2074,81.7844,82.8989,722318.21857304,0
+DOX.US,D,20220701,000000,82.6004,84.2721,81.6252,84.0333,623226.25761567,0
+DOX.US,D,20220705,000000,83.7845,83.7845,81.7048,82.6302,821604.13659526,0
+DOX.US,D,20220706,000000,82.4511,83.4163,82.0929,82.9984,801411.49771494,0
+DOX.US,D,20220707,000000,83.1377,83.9139,82.6452,82.8193,632412.58678528,0
+DOX.US,D,20220708,000000,82.5307,83.4313,82.3317,83.0581,657239.09108526,0
+DOX.US,D,20220711,000000,82.6999,82.9885,81.8441,82.2322,586894.98399791,0
+DOX.US,D,20220712,000000,82.3715,82.9487,81.4262,81.8143,456097.57517136,0
+DOX.US,D,20220713,000000,81.1476,82.3715,80.9834,81.8043,757772.16308401,0
+DOX.US,D,20220714,000000,81.3267,81.8939,80.3117,81.5257,444693.30174211,0
+DOX.US,D,20220715,000000,82.1526,82.8392,81.675,82.8293,495710.03954929,0
+DOX.US,D,20220718,000000,82.8591,83.7248,82.5258,82.7795,555422.68659011,0
+DOX.US,D,20220719,000000,83.2074,85.108,83.2074,85.0085,526417.56324546,0
+DOX.US,D,20220720,000000,84.8293,85.0781,84.0631,85.0284,569122.28611315,0
+DOX.US,D,20220721,000000,84.7199,86.1926,84.5806,86.1926,635552.07834264,0
+DOX.US,D,20220722,000000,86.4811,86.8692,85.6652,86.3518,780665.12648887,0
+DOX.US,D,20220725,000000,86.0234,86.6254,85.4562,85.7747,618354.21694022,0
+DOX.US,D,20220726,000000,85.7747,85.9637,84.8592,85.1876,621524.86222302,0
+DOX.US,D,20220727,000000,85.4264,86.72,85.0184,86.3816,672391.8611563,0
+DOX.US,D,20220728,000000,86.1727,86.6951,85.4363,86.2821,518610.03766635,0
+DOX.US,D,20220729,000000,86.72,86.924,86.0831,86.6304,518816.05423781,0
+DOX.US,D,20220801,000000,86.4015,87.0782,85.5756,85.8841,846069.86065545,0
+DOX.US,D,20220802,000000,86.2125,86.7697,84.9189,85.2473,627020.98236618,0
+DOX.US,D,20220803,000000,85.4065,85.6901,84.9786,85.297,608540.79342624,0
+DOX.US,D,20220804,000000,86.2921,88.5111,85.6851,87.108,1035655.3543484,0
+DOX.US,D,20220805,000000,86.3219,87.1478,85.5955,86.7598,637084.64064257,0
+DOX.US,D,20220808,000000,87.0185,87.6354,85.9836,86.6105,406561.14180209,0
+DOX.US,D,20220809,000000,86.5807,87.7648,85.924,87.108,703148.62783785,0
+DOX.US,D,20220810,000000,87.6255,88.4315,87.2374,87.7349,736387.64296584,0
+DOX.US,D,20220811,000000,87.715,88.1728,87.0583,87.1578,311469.92216669,0
+DOX.US,D,20220812,000000,87.7349,88.8096,87.5558,88.5111,467714.89988428,0
+DOX.US,D,20220815,000000,88.1827,88.8992,88.0832,88.8992,332242.42232378,0
+DOX.US,D,20220816,000000,88.7798,89.3767,88.4215,89.0882,336309.49093218,0
+DOX.US,D,20220817,000000,88.9091,89.1877,88.4116,88.6106,338607.83190263,0
+DOX.US,D,20220818,000000,88.7599,90.0733,88.5559,89.8942,450722.05009443,0
+DOX.US,D,20220819,000000,89.735,90.3221,89.4962,89.944,614442.91695902,0
+DOX.US,D,20220822,000000,89.2872,89.536,87.5558,87.9737,584309.2247863,0
+DOX.US,D,20220823,000000,87.8444,88.1827,87.3668,87.3867,306935.54767667,0
+DOX.US,D,20220824,000000,87.0284,88.0136,86.4811,87.3071,394133.8202277,0
+DOX.US,D,20220825,000000,87.5359,87.6404,86.8095,87.516,331352.02875149,0
+DOX.US,D,20220826,000000,87.7747,88.4414,85.8145,85.904,288548.81991305,0
+DOX.US,D,20220829,000000,85.4463,86.1428,85.0881,85.4861,361633.44988033,0
+DOX.US,D,20220830,000000,85.5756,86.0831,84.5806,85.2174,919622.80146324,0
+DOX.US,D,20220831,000000,86.0931,86.8394,84.9587,85.0483,552164.60988429,0
+DOX.US,D,20220901,000000,84.4413,84.7846,83.2621,84.0532,1004000.1544235,0
+DOX.US,D,20220902,000000,84.8492,85.0483,83.0382,83.3666,535456.16345895,0
+DOX.US,D,20220906,000000,83.3666,84.3219,82.2422,82.7795,968100.00816752,0
+DOX.US,D,20220907,000000,82.7298,83.1793,81.9735,82.7795,863738.04281616,0
+DOX.US,D,20220908,000000,82.2422,83.3716,82.083,83.287,596471.23721499,0
+DOX.US,D,20220909,000000,83.7646,85.0085,83.7298,84.9388,617893.94577079,0
+DOX.US,D,20220912,000000,84.9388,85.904,84.0432,84.4612,770760.25171634,0
+DOX.US,D,20220913,000000,83.496,83.8044,81.1177,81.2372,593600.06967997,0
+DOX.US,D,20220914,000000,81.6252,81.874,80.7894,81.4859,858153.4862911,0
+DOX.US,D,20220915,000000,81.3267,81.7546,80.3864,80.4909,554055.94250623,0
+DOX.US,D,20220916,000000,79.7048,81.5805,79.655,81.3964,1521474.5885496,0
+DOX.US,D,20220919,000000,81.4063,81.4561,80.6302,81.277,415988.66110415,0
+DOX.US,D,20220920,000000,80.7794,81.1735,80.0431,80.6501,394434.30293438,0
+DOX.US,D,20220921,000000,81.0282,82.879,80.5705,80.5705,1030062.7581523,0
+DOX.US,D,20220922,000000,80.5307,81.272,79.5256,80.8789,1112478.4313687,0
+DOX.US,D,20220923,000000,80.4112,80.5108,78.6201,78.9784,483133.9840599,0
+DOX.US,D,20220926,000000,78.4609,79.4858,78.252,78.6301,695916.94369995,0
+DOX.US,D,20220927,000000,78.8888,80.0331,78.1525,78.252,606185.16979933,0
+DOX.US,D,20220928,000000,78.4709,80.0132,77.9833,79.655,654091.55985681,0
+DOX.US,D,20220929,000000,79.3,79.85,78.685,79.6,723402,0
+DOX.US,D,20220930,000000,79.37,80.12,79.23,79.45,826605,0
+DOX.US,D,20221003,000000,80.25,81.24,79.63,81.01,509806,0
+DOX.US,D,20221004,000000,81.66,83.13,81.66,83.01,427415,0
+DOX.US,D,20221005,000000,82.69,83.89,82.67,83.23,615977,0
+DOX.US,D,20221006,000000,82.67,83.26,81.88,82.16,465669,0
+DOX.US,D,20221007,000000,81.5,81.745,80.94,81.27,349471,0
+DOX.US,D,20221010,000000,81.27,81.65,80.38,80.56,267160,0
+DOX.US,D,20221011,000000,80.46,81.51,79.96,80.35,439426,0
+DOX.US,D,20221012,000000,80.1,80.3,79.18,79.19,601845,0
+DOX.US,D,20221013,000000,78.15,80.97,78.02,80.52,657400,0
+DOX.US,D,20221014,000000,80.8,81.26,78.95,79.01,743005,0
+DOX.US,D,20221017,000000,79.66,80.92,79.66,80.22,564032,0
+DOX.US,D,20221018,000000,81.11,81.61,80.26,81.47,541514,0
+DOX.US,D,20221019,000000,81.16,81.42,80.57,80.89,470391,0
+DOX.US,D,20221020,000000,81.26,81.7,79.87,80.3,701203,0
+DOX.US,D,20221021,000000,79.96,82.49,79.72,82.1,744107,0
+DOX.US,D,20221024,000000,82.81,83.73,82.25,83.54,880067,0
+DOX.US,D,20221025,000000,83.3,84.66,83.3,84.55,515399,0
+DOX.US,D,20221026,000000,84.44,85.26,83.88,84.48,557666,0
+DOX.US,D,20221027,000000,84.6,85.5,84.47,84.59,665798,0
+DOX.US,D,20221028,000000,84.7,86.57,84.5175,86.45,439118,0
+DOX.US,D,20221031,000000,85.8,86.74,85.48,86.31,583193,0
+DOX.US,D,20221101,000000,86.24,86.668,84.47,84.67,562556,0
+DOX.US,D,20221102,000000,84.39,85.715,83.67,83.74,461156,0
+DOX.US,D,20221103,000000,82.91,83.145,80.28,80.58,544739,0
+DOX.US,D,20221104,000000,81.02,81.83,80.34,81.6,590694,0
+DOX.US,D,20221107,000000,81.6,81.995,80.45,81.01,658726,0
+DOX.US,D,20221108,000000,81.38,82.67,80.83,81.76,673193,0
+DOX.US,D,20221109,000000,80.51,82.72,79.755,81.71,1010530,0
+DOX.US,D,20221110,000000,84.2,84.48,82.43,83.15,836125,0
+DOX.US,D,20221111,000000,82.9,83.5,81.67,82.69,578924,0
+DOX.US,D,20221114,000000,82.49,83.8399,82.49,82.95,490035,0
+DOX.US,D,20221115,000000,83.4,84,81.8,82.42,572837,0
+DOX.US,D,20221116,000000,82.36,83.56,82.36,83.46,619248,0
+DOX.US,D,20221117,000000,83.33,84.45,82.715,83.83,638474,0
+DOX.US,D,20221118,000000,84.62,84.98,84.09,84.79,530913,0
+DOX.US,D,20221121,000000,84.59,84.77,84.02,84.5,394389,0
+DOX.US,D,20221122,000000,85,86.5,84.865,86.43,484921,0
+DOX.US,D,20221123,000000,85.94,86.9,85.92,86.36,562070,0
+DOX.US,D,20221125,000000,86.41,87.4699,85.27,87.42,325276,0
+DOX.US,D,20221128,000000,86.95,87.36,86.3,86.43,364765,0
+DOX.US,D,20221129,000000,86.21,86.57,85.47,86.3,342532,0
+DOX.US,D,20221130,000000,85.92,89.28,85.715,88.86,808539,0
+DOX.US,D,20221201,000000,87.77,90.72,87.77,89.99,604195,0
+DOX.US,D,20221202,000000,89.14,90.745,89.14,90.17,418305,0
+DOX.US,D,20221205,000000,89.45,89.99,89.08,89.61,475795,0
+DOX.US,D,20221206,000000,89.79,90.115,87.98,88.93,715530,0
+DOX.US,D,20221207,000000,88.77,88.94,88.125,88.25,415144,0
+DOX.US,D,20221208,000000,88.25,89.88,88.08,88.88,539321,0
+DOX.US,D,20221209,000000,88.82,89.085,87.79,88.22,745419,0
+DOX.US,D,20221212,000000,88.34,89.43,88.275,89.4,686838,0
+DOX.US,D,20221213,000000,90.2,90.96,89.05,89.16,628584,0
+DOX.US,D,20221214,000000,88.9,91.235,88.9,89.71,857650,0
+DOX.US,D,20221215,000000,89.41,89.63,87.68,87.93,654389,0
+DOX.US,D,20221216,000000,87.82,87.995,86.33,87.47,1017693,0
+DOX.US,D,20221219,000000,87.49,88.19,83.46,86.9,479747,0
+DOX.US,D,20221220,000000,86.59,87.33,86.365,86.93,302614,0
+DOX.US,D,20221221,000000,87.26,88.69,86.47,88.59,393671,0
+DOX.US,D,20221222,000000,87.83,88.545,87.18,88.09,401464,0
+DOX.US,D,20221223,000000,88.03,89.41,88.03,89.36,300651,0
+DOX.US,D,20221227,000000,89.7,90.46,89.28,90.25,399870,0
+DOX.US,D,20221228,000000,89.93,90.7,88.99,89.23,689396,0
+DOX.US,D,20221229,000000,88.72,91.01,88.7,90.95,636354,0
+DOX.US,D,20221230,000000,90.77,91,89.2525,90.9,496915,0
+DOX.US,D,20230103,000000,91.2,92.46,90.99,91.72,494872,0
+DOX.US,D,20230104,000000,92.61,92.8,91.455,92.04,671968,0
+DOX.US,D,20230105,000000,91.9,92.245,90.66,90.99,892872,0
+DOX.US,D,20230106,000000,91.69,92.1993,91.03,91.84,525015,0
+DOX.US,D,20230109,000000,91.4,91.59,89.965,90.17,644489,0
+DOX.US,D,20230110,000000,89.44,90.14,88.5101,89.67,862160,0
+DOX.US,D,20230111,000000,89.8,90.38,88.68,88.99,646386,0
+DOX.US,D,20230112,000000,88.87,90.215,88.78,89.55,622990,0
+DOX.US,D,20230113,000000,88.8,89.52,87.6103,89.51,824132,0
+DOX.US,D,20230117,000000,89.75,90.53,89.4011,90.36,616130,0
+DOX.US,D,20230118,000000,90.7,91,88.95,89.21,638477,0
+DOX.US,D,20230119,000000,89.29,89.87,88.86,89.35,545184,0
+DOX.US,D,20230120,000000,89.86,90.69,89.1775,90.65,565824,0
+DOX.US,D,20230123,000000,90.59,91,90.14,90.38,358270,0
+DOX.US,D,20230124,000000,90.38,90.935,90.205,90.52,355517,0
+DOX.US,D,20230125,000000,90.22,91.1,89.94,90.9,506511,0
+DOX.US,D,20230126,000000,90.9,91.71,90.89,91.28,581439,0
+DOX.US,D,20230127,000000,91.32,91.32,90.25,90.38,471193,0
+DOX.US,D,20230130,000000,90.17,91.37,90.1401,91.2,479517,0
+DOX.US,D,20230131,000000,91.2,91.96,90.855,91.93,1036033,0
+DOX.US,D,20230201,000000,91.93,97.08,91.5301,97.05,1298765,0
+DOX.US,D,20230202,000000,96.02,96.33,93.82,94.26,1624746,0
+DOX.US,D,20230203,000000,93,93.3,92.315,92.82,654480,0
+DOX.US,D,20230206,000000,92.15,93.13,92.02,92.99,557370,0
+DOX.US,D,20230207,000000,93,95.36,92.745,95.19,1222643,0
+DOX.US,D,20230208,000000,94.64,96.5,94.64,95.21,650774,0
+DOX.US,D,20230209,000000,95.64,96.5,95.17,95.4,748761,0
+DOX.US,D,20230210,000000,95.41,96.41,95.41,95.95,663565,0
+DOX.US,D,20230213,000000,95.73,96.9,95.55,96.68,653013,0
+DOX.US,D,20230214,000000,96.84,97,95.7,95.73,506728,0
+DOX.US,D,20230215,000000,95.17,97,95.17,96.98,704176,0
+DOX.US,D,20230216,000000,96.5,96.95,95.49,95.62,772673,0
+DOX.US,D,20230217,000000,95.52,95.79,94.54,94.84,563140,0
+DOX.US,D,20230221,000000,93.94,95.095,93.69,95.06,735563,0
+DOX.US,D,20230222,000000,95.2,95.84,94.73,94.87,444085,0
+DOX.US,D,20230223,000000,94.88,95.62,93.55,94.34,576148,0
+DOX.US,D,20230224,000000,94.02,94.49,93.01,93.41,497151,0
+DOX.US,D,20230227,000000,93.45,93.65,92.05,92.61,710691,0
+DOX.US,D,20230228,000000,92.42,92.54,91.59,91.61,672209,0
+DOX.US,D,20230301,000000,91.57,92.25,91.27,91.54,521450,0
+DOX.US,D,20230302,000000,91.2,91.85,91.1,91.71,338857,0
+DOX.US,D,20230303,000000,91.82,92.02,91.15,91.23,348530,0
+DOX.US,D,20230306,000000,91.19,91.7,90.64,90.79,726006,0
+DOX.US,D,20230307,000000,90.66,91.225,89.91,90.14,651063,0
+DOX.US,D,20230308,000000,90.16,91.255,89.96,91.1,626906,0
+DOX.US,D,20230309,000000,91.15,91.545,90.71,91.12,672745,0
+DOX.US,D,20230310,000000,91.12,91.38,90.22,90.73,866148,0
+DOX.US,D,20230313,000000,90.25,90.591,89.63,89.9,1025094,0
+DOX.US,D,20230314,000000,90.8,91.79,90.5,91.71,666543,0
+DOX.US,D,20230315,000000,91.12,91.52,89.85,90.6,861474,0
+DOX.US,D,20230316,000000,90.38,91.63,90.08,91.35,522848,0
+DOX.US,D,20230317,000000,91.66,91.82,90.53,91,1183227,0
+DOX.US,D,20230320,000000,91.17,93.71,91.02,93.25,873727,0
+DOX.US,D,20230321,000000,93.66,94,92.995,93.66,774281,0
+DOX.US,D,20230322,000000,93.27,93.83,92.18,92.78,879444,0
+DOX.US,D,20230323,000000,92.75,93.39,92.16,93.08,763607,0
+DOX.US,D,20230324,000000,93.615,94.1,92.67,94,660064,0
+DOX.US,D,20230327,000000,94,95.35,93.94,95.28,650371,0
+DOX.US,D,20230328,000000,95,95.74,94.3,94.88,822544,0
+DOX.US,D,20230329,000000,94.95,95.15,94.47,94.51,593591,0
+DOX.US,D,20230330,000000,94.46,95.02,93.62,95.01,620486,0
+DOX.US,D,20230331,000000,95.25,96.12,94.66,96.03,481016,0
+DOX.US,D,20230403,000000,96,96.82,95.63,96.71,428336,0
+DOX.US,D,20230404,000000,96.61,96.8299,95.86,96.01,719329,0
+DOX.US,D,20230405,000000,95.69,96.52,95.18,95.85,567014,0
+DOX.US,D,20230406,000000,95.42,95.87,95.32,95.81,313342,0
+DOX.US,D,20230410,000000,95.46,95.805,95.07,95.31,422582,0
+DOX.US,D,20230411,000000,95.13,96.14,95.09,95.48,467880,0
+DOX.US,D,20230412,000000,95.64,97.07,95.46,96.05,324546,0
+DOX.US,D,20230413,000000,95.85,96.52,95.69,96.46,463839,0
+DOX.US,D,20230414,000000,96.265,96.94,95.4,96.11,483817,0
+DOX.US,D,20230417,000000,96.5,96.51,95.86,96.13,249676,0
+DOX.US,D,20230418,000000,96.15,96.61,95.28,95.63,355719,0
+DOX.US,D,20230419,000000,95.18,95.36,93.88,93.93,434237,0
+DOX.US,D,20230420,000000,93.7,94.08,92.19,92.4,909727,0
+DOX.US,D,20230421,000000,92.59,92.98,91.85,91.85,447756,0
+DOX.US,D,20230424,000000,91.55,92,90.98,91.08,567960,0
+DOX.US,D,20230425,000000,90.9,91.2,90.06,90.07,793615,0
+DOX.US,D,20230426,000000,90,90.62,89.08,89.31,763279,0
+DOX.US,D,20230427,000000,89.4,90.6,89.21,90.6,787001,0
+DOX.US,D,20230428,000000,90.69,91.61,90.69,91.25,531537,0
+DOX.US,D,20230501,000000,90.91,92.77,90.91,92.52,467431,0
+DOX.US,D,20230502,000000,92.44,92.76,90.57,92.01,497996,0
+DOX.US,D,20230503,000000,92.01,92.19,89.85,90.04,1000121,0
+DOX.US,D,20230504,000000,90.06,90.625,89.41,89.57,486770,0
+DOX.US,D,20230505,000000,89.75,90.1399,89.23,89.65,430695,0
+DOX.US,D,20230508,000000,89.67,90.33,89.57,90.32,1225453,0
+DOX.US,D,20230509,000000,90.07,90.12,88.31,88.83,981167,0
+DOX.US,D,20230510,000000,89.14,90.35,89.04,90.08,970536,0
+DOX.US,D,20230511,000000,88.69,90.97,87.86,89.26,1043653,0
+DOX.US,D,20230512,000000,89.57,90.58,89.28,90.16,917086,0
+DOX.US,D,20230515,000000,90.11,91.23,89.96,91.01,711115,0
+DOX.US,D,20230516,000000,93,94.03,92.33,93.79,763445,0
+DOX.US,D,20230517,000000,93.85,94.51,93.33,94.25,589445,0
+DOX.US,D,20230518,000000,94.08,95.27,93.94,95.27,506300,0
+DOX.US,D,20230519,000000,95.65,96,94.99,95.03,546388,0
+DOX.US,D,20230522,000000,95.03,95.44,94.45,94.55,417825,0
+DOX.US,D,20230523,000000,94.36,95.1,94.01,94.27,474500,0
+DOX.US,D,20230524,000000,94.29,94.37,93.63,93.67,473389,0
+DOX.US,D,20230525,000000,93.53,96.34,93.02,95.47,805291,0
+DOX.US,D,20230526,000000,95.64,97,95.64,96.75,424389,0
+DOX.US,D,20230530,000000,96.67,96.83,95.345,95.77,468764,0
+DOX.US,D,20230531,000000,95.16,95.59,94.01,94.17,1224991,0
+DOX.US,D,20230601,000000,94.6,96.33,94.49,94.53,783731,0
+DOX.US,D,20230602,000000,94.75,95.77,94.44,95.41,591118,0
+DOX.US,D,20230605,000000,94.62,95.51,93.8048,93.84,571251,0
+DOX.US,D,20230606,000000,93.74,94.2182,93.371,93.8,559987,0
+DOX.US,D,20230607,000000,93.59,94.125,93.005,93.53,663504,0
+DOX.US,D,20230608,000000,93.86,93.86,92.73,93.36,405710,0
+DOX.US,D,20230609,000000,93.36,94.365,93.08,94.32,425867,0
+DOX.US,D,20230612,000000,94.52,95.65,94.13,95.35,505108,0
+DOX.US,D,20230613,000000,95.74,96.25,95.47,95.91,317532,0
+DOX.US,D,20230614,000000,95.64,96.805,95.3,95.71,562506,0
+DOX.US,D,20230615,000000,95.63,96.72,95.4301,96.68,571274,0
+DOX.US,D,20230616,000000,97,97.71,96.6,97.6,926020,0
+DOX.US,D,20230620,000000,97.43,97.57,96.295,96.76,573555,0
+DOX.US,D,20230621,000000,96.17,96.17,95.06,95.58,613565,0
+DOX.US,D,20230622,000000,95.45,96.32,94.9407,96.3,581450,0
+DOX.US,D,20230623,000000,96.04,96.405,95.44,95.85,867242,0
+DOX.US,D,20230626,000000,96.16,96.38,95.35,95.51,453083,0
+DOX.US,D,20230627,000000,95.73,96.76,95.295,96.64,348481,0
+DOX.US,D,20230628,000000,96.52,97.48,96.1896,97.17,430229,0
+DOX.US,D,20230629,000000,97.01,98.08,96.805,98.01,329875,0
+DOX.US,D,20230630,000000,98.74,99.75,98.525,98.85,645799,0
+DOX.US,D,20230703,000000,98.47,98.84,97.15,98.68,246057,0
+DOX.US,D,20230705,000000,98.23,98.55,97.9,98,491786,0
+DOX.US,D,20230706,000000,97.64,97.852,97.04,97.21,422161,0
+DOX.US,D,20230707,000000,96.98,97.8,96.95,97.02,335773,0
+DOX.US,D,20230710,000000,97.02,98.28,96.4341,97.37,681992,0
+DOX.US,D,20230711,000000,97.55,97.64,96.605,97.17,472633,0
+DOX.US,D,20230712,000000,97.83,97.99,96.52,96.6,512346,0
+DOX.US,D,20230713,000000,96.93,97.6675,96.81,97.48,524798,0
+DOX.US,D,20230714,000000,97.7,97.98,96.84,97.08,444223,0
+DOX.US,D,20230717,000000,96.93,97.54,96.46,96.55,562568,0
+DOX.US,D,20230718,000000,96.98,97.28,96.17,96.24,1133710,0
+DOX.US,D,20230719,000000,96.42,97.6,95.89,95.99,924805,0
+DOX.US,D,20230720,000000,95.73,95.93,94.6,94.65,908470,0
+DOX.US,D,20230721,000000,95.1,95.13,94.24,94.37,703348,0
+DOX.US,D,20230724,000000,94.43,94.67,93.972,94.2,555668,0
+DOX.US,D,20230725,000000,94.15,96.49,94.02,96.37,834719,0
+DOX.US,D,20230726,000000,96.37,96.69,95.18,95.42,716523,0
+DOX.US,D,20230727,000000,96.16,96.24,93.89,94.33,595112,0
+DOX.US,D,20230728,000000,94.49,94.67,93.59,93.67,466727,0
+DOX.US,D,20230731,000000,93.67,94.3,93.41,93.64,467178,0
+DOX.US,D,20230801,000000,93.22,94.3506,93.01,94.21,458016,0
+DOX.US,D,20230802,000000,93.63,94.02,92.59,92.77,984378,0
+DOX.US,D,20230803,000000,93.02,93.66,88.8,88.93,1485515,0
+DOX.US,D,20230804,000000,89.04,89.29,88.065,88.3,792340,0
+DOX.US,D,20230807,000000,88.46,89.51,88.46,89.35,625447,0
+DOX.US,D,20230808,000000,88.95,88.95,86.47,86.75,651145,0
+DOX.US,D,20230809,000000,86.75,88.225,86.7,87.81,517452,0
+DOX.US,D,20230810,000000,87.89,88.45,87.43,87.53,459914,0
+DOX.US,D,20230811,000000,87.15,88.3,87.15,88.14,302128,0
+DOX.US,D,20230814,000000,88.42,89.415,88.42,88.98,759116,0
+DOX.US,D,20230815,000000,88.55,89.03,88.2,88.2,397657,0
+DOX.US,D,20230816,000000,88.05,88.95,87.45,87.5,508980,0
+DOX.US,D,20230817,000000,87.5,87.5,85.78,86.37,615726,0
+DOX.US,D,20230818,000000,86.09,86.55,85.7,85.85,570203,0
+DOX.US,D,20230821,000000,85.71,86.82,85.42,86.67,608289,0
+DOX.US,D,20230822,000000,86.73,87.33,86.375,86.48,579158,0
+DOX.US,D,20230823,000000,86.56,87.685,86.47,87.49,482303,0
+DOX.US,D,20230824,000000,87.17,88.11,86.9998,87.13,352638,0
+DOX.US,D,20230825,000000,87.29,87.83,86.915,87.34,276251,0
+DOX.US,D,20230828,000000,87.47,87.92,87.17,87.37,284833,0
+DOX.US,D,20230829,000000,87.5,88.35,87.5,88.32,325732,0
+DOX.US,D,20230830,000000,88.63,89.13,88.33,88.98,559498,0
+DOX.US,D,20230831,000000,89.21,89.64,89.08,89.2,649014,0
+DOX.US,D,20230901,000000,89.56,90.01,89.2501,89.89,348352,0
+DOX.US,D,20230905,000000,90.04,90.04,88.83,88.87,599435,0
+DOX.US,D,20230906,000000,88.81,89.207,88.53,88.87,396746,0
+DOX.US,D,20230907,000000,88.59,89.29,88.32,88.55,969244,0
+DOX.US,D,20230908,000000,88.55,89.21,88.17,88.26,474086,0
+DOX.US,D,20230911,000000,88.41,88.415,87.08,87.24,483175,0
+DOX.US,D,20230912,000000,86.89,87.42,86.63,86.86,289104,0
+DOX.US,D,20230913,000000,86.75,87.43,86.26,87.37,363660,0
+DOX.US,D,20230914,000000,87.57,88.12,87.1,87.78,287786,0
+DOX.US,D,20230915,000000,87.67,88.05,86.71,86.93,791047,0
+DOX.US,D,20230918,000000,86.82,87,86.45,86.64,293696,0
+DOX.US,D,20230919,000000,86.34,86.697,86.215,86.6,246208,0
+DOX.US,D,20230920,000000,86.6,87.4,86.46,86.57,459016,0
+DOX.US,D,20230921,000000,86.2,86.68,85.895,86.02,330034,0
+DOX.US,D,20230922,000000,86.02,86.55,85.65,85.7,409316,0
+DOX.US,D,20230925,000000,85.62,86.72,85.43,86.34,447849,0
+DOX.US,D,20230926,000000,85.79,86.29,84.75,85.04,709934,0
+DOX.US,D,20230927,000000,85.4,85.75,84.64,85.38,786569,0
+DOX.US,D,20230928,000000,84.99,86.34,84.85,85,585693,0
+DOX.US,D,20230929,000000,85.43,85.93,84.44,84.49,673711,0
+DOX.US,D,20231002,000000,84.44,84.67,83.71,84,615432,0
+DOX.US,D,20231003,000000,83.82,84.3,83.22,83.96,694139,0
+DOX.US,D,20231004,000000,84.13,84.445,83.71,84.22,709512,0
+DOX.US,D,20231005,000000,84.17,84.17,83.12,83.73,586783,0
+DOX.US,D,20231006,000000,83.48,84.66,83.113,84.23,490325,0
+DOX.US,D,20231009,000000,84.23,84.76,82.36,84.47,1056027,0
+DOX.US,D,20231010,000000,84.66,85.27,83.87,84.01,882805,0
+DOX.US,D,20231011,000000,84.23,84.75,81.885,82.44,2350997,0
+DOX.US,D,20231012,000000,82.8,83.135,79.43,80.2,1344444,0
+DOX.US,D,20231013,000000,80.38,81.13,80.21,80.89,988666,0
+DOX.US,D,20231016,000000,80.95,82.29,80.78,81.93,1117178,0
+DOX.US,D,20231017,000000,81.76,82.11,81.22,81.82,894824,0
+DOX.US,D,20231018,000000,81.6,82.065,81.29,81.34,655657,0
+DOX.US,D,20231019,000000,81.6,81.73,80.41,80.62,1080098,0
+DOX.US,D,20231020,000000,80.84,81.17,80.4,80.58,581792,0
+DOX.US,D,20231023,000000,80.26,80.55,80,80.26,531931,0
+DOX.US,D,20231024,000000,80.36,80.77,79.76,80.14,676037,0
+DOX.US,D,20231025,000000,80.13,80.69,79.535,80.03,688681,0
+DOX.US,D,20231026,000000,80.08,80.48,79.03,79.2,844054,0
+DOX.US,D,20231027,000000,79.26,79.46,78.375,78.69,475287,0
+DOX.US,D,20231030,000000,78.99,79.41,78.64,79,475271,0
+DOX.US,D,20231031,000000,79.3,80.32,78.98,80.16,350329,0
+DOX.US,D,20231101,000000,80.22,80.63,79.805,80.2,541632,0
+DOX.US,D,20231102,000000,80.71,81,79.46,80.06,1228446,0
+DOX.US,D,20231103,000000,80.61,82.69,80.61,82.53,905540,0
+DOX.US,D,20231106,000000,82.23,83.2599,82.23,83.14,679295,0
+DOX.US,D,20231107,000000,82.96,83.84,82.49,83.69,714865,0
+DOX.US,D,20231108,000000,81.12,81.98,78.77,78.98,1323130,0
+DOX.US,D,20231109,000000,79.2,80.81,79.03,80.2,747853,0
+DOX.US,D,20231110,000000,80.28,80.676,79.845,80.23,886530,0
+DOX.US,D,20231113,000000,80.19,80.19,79.2101,79.42,1308350,0
+DOX.US,D,20231114,000000,80.2,80.26,79.32,80,1491956,0
+DOX.US,D,20231115,000000,80.07,81.82,80,81.6,1036079,0
+DOX.US,D,20231116,000000,81.55,82.57,81.24,82.24,930129,0
+DOX.US,D,20231117,000000,82.57,82.85,82.15,82.58,735829,0
+DOX.US,D,20231120,000000,82.29,83.48,82.025,83.17,687291,0
+DOX.US,D,20231121,000000,83.22,83.76,83.05,83.56,608642,0
+DOX.US,D,20231122,000000,83.51,84.045,83.51,83.73,599605,0
+DOX.US,D,20231124,000000,83.74,84.015,82.44,83.1,370786,0
+DOX.US,D,20231127,000000,83.16,83.24,82.735,82.85,516570,0
+DOX.US,D,20231128,000000,82.69,83.5,82.53,83.34,668298,0
+DOX.US,D,20231129,000000,83.82,83.9,82.28,82.79,668642,0
+DOX.US,D,20231130,000000,83.04,83.83,82.69,83.77,831760,0
+DOX.US,D,20231201,000000,84.19,85.45,83.86,85.45,773093,0
+DOX.US,D,20231204,000000,84.81,85.8,84.78,85.36,400718,0
+DOX.US,D,20231205,000000,84.71,85.09,83.96,84.25,588519,0
+DOX.US,D,20231206,000000,84.31,85.47,84.31,85.17,630533,0
+DOX.US,D,20231207,000000,85.18,85.19,84.5475,85.09,736708,0
+DOX.US,D,20231208,000000,84.84,85.825,84.84,85.73,581434,0
+DOX.US,D,20231211,000000,85.94,86.375,85.79,86.33,719040,0
+DOX.US,D,20231212,000000,86.31,86.7,85.68,85.9,596361,0
+DOX.US,D,20231213,000000,85.99,86.99,85.372,86.98,550634,0
+DOX.US,D,20231214,000000,87,87.7,86.59,87.11,882086,0
+DOX.US,D,20231215,000000,87.08,87.655,85.45,85.69,1814713,0
+DOX.US,D,20231218,000000,85.71,87.29,85.62,87.13,649852,0
+DOX.US,D,20231219,000000,87.28,87.445,86.65,87.27,681987,0
+DOX.US,D,20231220,000000,87.23,87.675,86.36,86.37,590457,0
+DOX.US,D,20231221,000000,87,87.75,86.54,87.7,496643,0
+DOX.US,D,20231222,000000,88.04,88.32,87.54,87.94,394740,0
+DOX.US,D,20231226,000000,87.83,88.7899,87.76,88.56,336065,0
+DOX.US,D,20231227,000000,88.47,88.86,87.835,87.95,390814,0
+DOX.US,D,20231228,000000,87.5,88.26,87.5,87.89,436753,0
+DOX.US,D,20231229,000000,88.02,88.405,87.49,87.89,301185,0
+DOX.US,D,20240102,000000,87.68,88.19,87.36,87.89,617819,0
+DOX.US,D,20240103,000000,87.77,87.94,87,87.06,639281,0
+DOX.US,D,20240104,000000,87.15,87.83,86.9,87.72,604084,0
+DOX.US,D,20240105,000000,87.71,87.91,87.19,87.77,538727,0
+DOX.US,D,20240108,000000,88,89.27,87.6,89.14,458335,0
+DOX.US,D,20240109,000000,89.01,89.495,88.68,89.44,518231,0
+DOX.US,D,20240110,000000,89.5,90.75,89.29,90.27,691785,0
+DOX.US,D,20240111,000000,90.42,91.16,90.065,90.9,659917,0
+DOX.US,D,20240112,000000,91.61,92.16,91.265,91.36,600576,0
+DOX.US,D,20240116,000000,90.78,91.47,89.93,90.37,578374,0
+DOX.US,D,20240117,000000,90.3,90.78,89.97,90.29,463979,0
+DOX.US,D,20240118,000000,90.74,91.44,90.65,91.03,497620,0
+DOX.US,D,20240119,000000,91.18,92.78,91.18,92.66,461064,0
+DOX.US,D,20240122,000000,93,93.74,92.92,93.39,367188,0
+DOX.US,D,20240123,000000,93.07,93.5,92.77,92.98,456328,0
+DOX.US,D,20240124,000000,93.14,93.53,92.62,92.67,807947,0
+DOX.US,D,20240125,000000,93.15,93.15,92.23,92.34,734215,0
+DOX.US,D,20240126,000000,92.54,92.95,92.18,92.23,485532,0
+DOX.US,D,20240129,000000,92.07,92.75,91.74,92.51,459450,0
+DOX.US,D,20240130,000000,92.26,92.69,91.895,92.67,523323,0
+DOX.US,D,20240131,000000,92.24,92.74,91.505,91.68,509885,0
+DOX.US,D,20240201,000000,91.52,92.88,91.26,92.69,878257,0
+DOX.US,D,20240202,000000,92.69,92.95,91.87,92.44,658008,0
+DOX.US,D,20240205,000000,92.19,92.645,91.825,92.27,820214,0
+DOX.US,D,20240206,000000,92.47,93.29,92.15,92.71,685873,0
+DOX.US,D,20240207,000000,93.23,93.66,90.82,90.96,903147,0
+DOX.US,D,20240208,000000,90.85,91.095,89.3782,89.5,798771,0
+DOX.US,D,20240209,000000,89.53,90.35,89.53,89.76,683013,0
+DOX.US,D,20240212,000000,89.18,89.84,88.685,89.65,673257,0
+DOX.US,D,20240213,000000,88.48,88.855,87.52,87.89,904210,0
+DOX.US,D,20240214,000000,88.32,90.64,88.12,90.52,1212021,0
+DOX.US,D,20240215,000000,90.94,91.48,90.56,91.13,720668,0
+DOX.US,D,20240216,000000,91.18,92.14,90.68,91.21,809885,0
+DOX.US,D,20240220,000000,90.87,90.95,89.72,89.84,737618,0
+DOX.US,D,20240221,000000,89.22,89.75,89.05,89.62,886514,0
+DOX.US,D,20240222,000000,92.08,92.08,90.37,91.04,1053936,0
+DOX.US,D,20240223,000000,91.37,92,91.18,91.78,669490,0
+DOX.US,D,20240226,000000,91.78,91.9,91.08,91.21,735230,0
+DOX.US,D,20240227,000000,91.41,91.9,90.85,91.72,542301,0
+DOX.US,D,20240228,000000,91.62,91.62,90.78,91.07,856669,0
+DOX.US,D,20240229,000000,91.44,91.71,90.59,91.2,878000,0
+DOX.US,D,20240301,000000,90.97,91.79,90.63,91.18,568373,0
+DOX.US,D,20240304,000000,91.2,92.525,91,92.19,739417,0
+DOX.US,D,20240305,000000,91.77,92.45,90.46,90.77,472509,0
+DOX.US,D,20240306,000000,91.26,92.217,91.26,91.6,484479,0
+DOX.US,D,20240307,000000,92.05,93.91,92.02,93.54,702565,0
+DOX.US,D,20240308,000000,93.5,94.04,92.71,92.74,432448,0
+DOX.US,D,20240311,000000,92.08,93.3,92.08,92.84,417280,0
+DOX.US,D,20240312,000000,92.94,93.5,92.25,93.29,769280,0
+DOX.US,D,20240313,000000,93.51,93.81,92.82,93.57,719807,0
+DOX.US,D,20240314,000000,93.83,93.83,92.71,92.94,605730,0
+DOX.US,D,20240315,000000,92.2,92.98,91.75,92.2,2544705,0
+DOX.US,D,20240318,000000,91.37,91.795,90.62,91.03,667857,0
+DOX.US,D,20240319,000000,90.9,92.03,90.72,91.89,459244,0
+DOX.US,D,20240320,000000,91.9,93.15,91.41,92.44,847282,0
+DOX.US,D,20240321,000000,92.3,92.98,92.17,92.77,903542,0
+DOX.US,D,20240322,000000,93.04,93.04,90.08,90.3,640058,0
+DOX.US,D,20240325,000000,90.13,90.445,89.11,89.58,712752,0
+DOX.US,D,20240326,000000,89.78,90.21,89.55,89.86,557455,0
+DOX.US,D,20240327,000000,89.93,90.37,89.45,89.9,726444,0
+DOX.US,D,20240328,000000,90,90.565,89.77,90.37,408524,0
+DOX.US,D,20240401,000000,90.78,90.78,90.12,90.23,401221,0
+DOX.US,D,20240402,000000,89.88,90.07,89.07,89.43,522325,0
+DOX.US,D,20240403,000000,89.18,89.785,88.91,89.12,556296,0
+DOX.US,D,20240404,000000,89.57,90.21,88.06,88.07,578607,0
+DOX.US,D,20240405,000000,88.21,88.835,87.39,87.83,405756,0
+DOX.US,D,20240408,000000,87.52,88.21,87.27,87.32,558445,0
+DOX.US,D,20240409,000000,87.76,88.61,87.27,88.59,562121,0
+DOX.US,D,20240410,000000,88.13,88.13,87.21,87.21,567190,0
+DOX.US,D,20240411,000000,87.39,87.82,87.24,87.34,583055,0
+DOX.US,D,20240412,000000,87.28,87.37,85.64,85.71,493410,0
+DOX.US,D,20240415,000000,86.02,86.36,84.54,85.04,557312,0
+DOX.US,D,20240416,000000,85.45,87.09,84.695,84.82,539287,0
+DOX.US,D,20240417,000000,85.44,85.63,84.65,84.93,370510,0
+DOX.US,D,20240418,000000,85.22,85.54,84.71,85.11,403712,0
+DOX.US,D,20240419,000000,85.13,86.17,84.955,86.12,806628,0
+DOX.US,D,20240422,000000,86.61,86.92,86.08,86.31,405836,0
+DOX.US,D,20240423,000000,86.02,86.92,85.13,86.57,394691,0
+DOX.US,D,20240424,000000,86.7,87.185,86.11,86.74,485086,0
+DOX.US,D,20240425,000000,86.23,86.72,85.18,85.64,547118,0
+DOX.US,D,20240426,000000,85.5,85.83,84.88,84.98,575911,0
+DOX.US,D,20240429,000000,85.31,85.91,84.76,84.87,513776,0
+DOX.US,D,20240430,000000,84.46,84.645,83.65,83.99,672459,0
+DOX.US,D,20240501,000000,83.87,84.14,83.15,83.36,1163187,0
+DOX.US,D,20240502,000000,84.21,84.335,83.21,83.64,1112606,0
+DOX.US,D,20240503,000000,84.05,84.58,83.53,83.9,660338,0
+DOX.US,D,20240506,000000,84.42,85.11,84.2901,84.95,632730,0
+DOX.US,D,20240507,000000,84.86,85.6499,84.7,85.05,668680,0
+DOX.US,D,20240508,000000,84.84,86.11,84.59,85.91,743934,0
+DOX.US,D,20240509,000000,82.01,82.01,78.71,81.7,2231373,0
+DOX.US,D,20240510,000000,82,83.69,81.54,83.23,1479860,0
+DOX.US,D,20240513,000000,83.23,84.52,83.1801,84,1033986,0
+DOX.US,D,20240514,000000,84.17,84.19,81.87,82.07,797930,0
+DOX.US,D,20240515,000000,82.65,83,81.93,82.05,639174,0
+DOX.US,D,20240516,000000,81.81,84.33,81.18,82.11,1201060,0
+DOX.US,D,20240517,000000,82.23,82.23,81.33,81.75,616234,0
+DOX.US,D,20240520,000000,81.57,82.14,81.23,82.04,842250,0
+DOX.US,D,20240521,000000,82.2,82.2946,81.75,82.14,431881,0
+DOX.US,D,20240522,000000,82.19,82.62,81.895,81.97,439637,0
+DOX.US,D,20240523,000000,82.35,82.4,80.89,80.97,548546,0
+DOX.US,D,20240524,000000,81.11,81.5,79.87,79.91,594254,0
+DOX.US,D,20240528,000000,79.52,79.84,78.62,78.79,851460,0
+DOX.US,D,20240529,000000,78.184,78.52,77.71,78.01,1226847,0
+DOX.US,D,20240530,000000,77.74,78.38,77.42,78.28,771867,0
+DOX.US,D,20240531,000000,78.7,79.22,78.415,79,738184,0
+DOX.US,D,20240603,000000,78.88,79.07,77.39,77.53,759053,0
+DOX.US,D,20240604,000000,77.47,77.71,76.45,76.8,698382,0
+DOX.US,D,20240605,000000,76.95,77.38,76.4033,77.29,1609066,0
+DOX.US,D,20240606,000000,76.96,77.31,76.46,76.69,1001557,0
+DOX.US,D,20240607,000000,76.45,76.8647,76.2401,76.49,832625,0
+DOX.US,D,20240610,000000,76.35,77.45,76.25,77.41,831973,0
+DOX.US,D,20240611,000000,77.32,77.32,76.37,76.56,520066,0
+DOX.US,D,20240612,000000,76.73,77.59,76.295,76.4,511408,0
+DOX.US,D,20240613,000000,76.36,76.36,75.25,75.81,532957,0
+DOX.US,D,20240614,000000,75.97,75.97,74.41,74.9,944653,0
+DOX.US,D,20240617,000000,74.76,76.1035,74.6319,76.01,986994,0
+DOX.US,D,20240618,000000,76.01,76.49,75.9001,76.35,1077295,0
+DOX.US,D,20240620,000000,76.37,78.49,76.16,77.99,859896,0
+DOX.US,D,20240621,000000,78.16,78.61,77.9,78.48,1440224,0
+DOX.US,D,20240624,000000,78.48,78.92,78.265,78.4,906535,0
+DOX.US,D,20240625,000000,78.51,78.68,77.66,78.29,790973,0
+DOX.US,D,20240626,000000,77.91,78.52,77.8883,78.33,899088,0
+DOX.US,D,20240627,000000,78.53,78.68,77.9,78.35,736224,0
+DOX.US,D,20240628,000000,78.17,79.08,77.8875,78.92,1696635,0
+DOX.US,D,20240701,000000,79.06,79.66,78.495,78.67,675068,0
+DOX.US,D,20240702,000000,78.64,79.445,78.36,79.42,710959,0
+DOX.US,D,20240703,000000,79.42,79.78,77.935,78.13,534359,0
+DOX.US,D,20240705,000000,78.07,78.5,77.66,78.47,1436100,0
+DOX.US,D,20240708,000000,78.6,79.05,78.22,78.34,565121,0
+DOX.US,D,20240709,000000,78.4,78.55,77.85,78.41,644932,0
+DOX.US,D,20240710,000000,78.68,78.77,77.17,78.15,761393,0
+DOX.US,D,20240711,000000,78.68,79.84,78.575,79.4,394409,0
+DOX.US,D,20240712,000000,79.84,81.45,79.31,80.69,609777,0
+DOX.US,D,20240715,000000,80.69,81.43,80.64,81.05,682786,0
+DOX.US,D,20240716,000000,81.52,82.91,81.42,82.8,604309,0
+DOX.US,D,20240717,000000,82.82,84.349,82.76,83.88,943250,0
+DOX.US,D,20240718,000000,84.03,84.98,83.68,83.75,514685,0
+DOX.US,D,20240719,000000,83.55,83.55,82.395,82.68,619692,0
+DOX.US,D,20240722,000000,82.84,83.49,82.46,83.42,376121,0
+DOX.US,D,20240723,000000,83.09,83.44,82.83,83.05,337668,0
+DOX.US,D,20240724,000000,83.11,83.87,82.77,83.15,575661,0
+DOX.US,D,20240725,000000,83.15,85.98,83.13,84.91,777101,0
+DOX.US,D,20240726,000000,84.92,87.11,84.92,86.92,844071,0
+DOX.US,D,20240729,000000,87,87.43,86.461,86.9,755640,0
+DOX.US,D,20240730,000000,86.88,88.2,86.53,87.85,440129,0
+DOX.US,D,20240731,000000,88.18,88.18,87.125,87.47,645591,0
+DOX.US,D,20240801,000000,87.4,88.39,85.885,86.1,535640,0
+DOX.US,D,20240802,000000,85.87,86.05,84.775,85.62,476059,0
+DOX.US,D,20240805,000000,84.41,84.41,81.931,82.32,630254,0
+DOX.US,D,20240806,000000,82.66,83.2,82.28,82.36,728456,0
+DOX.US,D,20240807,000000,83.6,84.15,81.55,81.67,1100200,0
+DOX.US,D,20240808,000000,84.42,85.09,82.39,83.95,700199,0
+DOX.US,D,20240809,000000,83.95,84.205,82.72,83.02,776806,0
+DOX.US,D,20240812,000000,82.85,83.115,81.7,81.88,589644,0
+DOX.US,D,20240813,000000,82.6,83.46,82.38,83.09,481509,0
+DOX.US,D,20240814,000000,82.79,83.2,82.5,82.55,427770,0
+DOX.US,D,20240815,000000,83.07,84.02,82.75,83.61,458166,0
+DOX.US,D,20240816,000000,83.64,84.11,83.3201,83.88,367050,0
+DOX.US,D,20240819,000000,83.91,84.48,83.805,84.15,314131,0
+DOX.US,D,20240820,000000,84.01,84.465,83.98,84.22,506848,0
+DOX.US,D,20240821,000000,84.74,85.84,84.33,85.64,569318,0
+DOX.US,D,20240822,000000,85.74,86.12,84.56,84.76,412140,0
+DOX.US,D,20240823,000000,84.91,85.59,84.76,85.43,271550,0
+DOX.US,D,20240826,000000,85.5,85.99,85.14,85.17,318574,0
+DOX.US,D,20240827,000000,85.17,85.42,84.75,85.23,488267,0
+DOX.US,D,20240828,000000,85.24,85.725,84.65,85.2,432658,0
+DOX.US,D,20240829,000000,85.35,86.14,84.93,85.32,509842,0
+DOX.US,D,20240830,000000,85.69,87.02,85.375,86.97,605491,0
+DOX.US,D,20240903,000000,86.37,87.65,86.12,86.58,698780,0
+DOX.US,D,20240904,000000,86.35,87.16,85.685,87.01,596629,0
+DOX.US,D,20240905,000000,86.88,87.03,85.6,85.67,466669,0
+DOX.US,D,20240906,000000,85.84,86.16,84.88,84.91,371691,0
+DOX.US,D,20240909,000000,84.91,86.3,84.91,85.4,524336,0
+DOX.US,D,20240910,000000,85.72,86.04,85.2,85.84,375132,0
+DOX.US,D,20240911,000000,85.38,85.47,84.21,85.05,456889,0
+DOX.US,D,20240912,000000,85.29,85.76,84.64,85.05,713040,0
+DOX.US,D,20240913,000000,85.49,87.23,85.285,86.49,478161,0
+DOX.US,D,20240916,000000,86.52,87.13,86.21,86.94,543982,0
+DOX.US,D,20240917,000000,86.94,87.31,86.23,86.41,539877,0
+DOX.US,D,20240918,000000,86.26,86.95,85.78,86.26,449301,0
+DOX.US,D,20240919,000000,87,87.36,85.96,87.29,832101,0
+DOX.US,D,20240920,000000,86.9,87.21,86,86.21,2841357,0
+DOX.US,D,20240923,000000,86.48,86.71,85.8,86.47,791335,0
+DOX.US,D,20240924,000000,86.68,87.26,86.315,86.71,612890,0
+DOX.US,D,20240925,000000,86.69,86.91,85.54,85.9,684204,0
+DOX.US,D,20240926,000000,86.58,87.78,86.355,87.34,698654,0
+DOX.US,D,20240927,000000,87.61,88.38,87.04,87.83,798390,0
+DOX.US,D,20240930,000000,87.35,87.6825,86.86,87.48,537525,0
+DOX.US,D,20241001,000000,87.29,87.99,86.86,87.38,572976,0
+DOX.US,D,20241002,000000,87.27,88.09,86.5301,88.03,500607,0
+DOX.US,D,20241003,000000,87.92,88.2,87.15,88.16,546231,0
+DOX.US,D,20241004,000000,88.69,89.425,87.845,88.19,457353,0
+DOX.US,D,20241007,000000,88.03,88.03,87.18,87.27,407904,0
+DOX.US,D,20241008,000000,87.51,87.955,86.985,87.36,468045,0
+DOX.US,D,20241009,000000,87.35,88.76,87.35,88.12,364287,0
+DOX.US,D,20241010,000000,87.95,88.3,87.53,87.79,643570,0
+DOX.US,D,20241011,000000,88,88.28,87.646,88.25,500367,0
+DOX.US,D,20241014,000000,88.42,89.25,87.96,89.21,835826,0
+DOX.US,D,20241015,000000,89.21,89.97,88.71,88.73,643975,0
+DOX.US,D,20241016,000000,89.05,89.915,88.81,89.66,326544,0
+DOX.US,D,20241017,000000,89.53,91,89.4144,90.94,497188,0
+DOX.US,D,20241018,000000,91.08,91.315,90.6,90.99,328141,0
+DOX.US,D,20241021,000000,90.59,91.07,90.07,90.28,341740,0
+DOX.US,D,20241022,000000,90.81,91.07,89.45,89.68,339255,0
+DOX.US,D,20241023,000000,89.73,89.855,89.1,89.65,327800,0
+DOX.US,D,20241024,000000,89.65,89.76,89.105,89.74,364526,0
+DOX.US,D,20241025,000000,89.74,90.1329,88.84,88.87,242979,0
+DOX.US,D,20241028,000000,89.45,90,88.22,88.29,487326,0
+DOX.US,D,20241029,000000,87.97,89.28,87.97,88.63,433985,0
+DOX.US,D,20241030,000000,88.23,88.89,87.79,88.09,548522,0
+DOX.US,D,20241031,000000,88.17,88.47,87.59,87.745,617602,0
+DOX.US,D,20241101,000000,87.74,88.435,87.74,88.06,440060,0
+DOX.US,D,20241104,000000,88.25,88.68,87.6,88.48,500617,0
+DOX.US,D,20241105,000000,88.71,89.35,88.62,89.31,400000,0
+DOX.US,D,20241106,000000,91.4,91.97,90.69,91.06,676876,0
+DOX.US,D,20241107,000000,90.83,92.46,90.83,92.14,404081,0
+DOX.US,D,20241108,000000,92.35,92.845,92.07,92.17,492889,0
+DOX.US,D,20241111,000000,92.51,93.34,92.1301,92.86,604015,0
+DOX.US,D,20241112,000000,92.6,93.32,92.4489,92.71,995669,0
+DOX.US,D,20241113,000000,85.3,89.47,82.01,87.75,3115949,0
+DOX.US,D,20241114,000000,86.69,88.49,85.54,85.71,1283438,0
+DOX.US,D,20241115,000000,85.52,85.66,83.67,83.98,943960,0
+DOX.US,D,20241118,000000,83.98,84.95,83.62,83.99,734863,0
+DOX.US,D,20241119,000000,83.25,83.655,82.77,82.94,761276,0
+DOX.US,D,20241120,000000,82.84,83.78,82.84,83.73,565808,0
+DOX.US,D,20241121,000000,84.03,85.32,83.975,85.2,513574,0
+DOX.US,D,20241122,000000,84.98,85.96,84.915,85.67,466355,0
+DOX.US,D,20241125,000000,86.21,87.61,86.065,87.3,823391,0
+DOX.US,D,20241126,000000,87.5,87.61,86.46,87.37,614218,0
+DOX.US,D,20241127,000000,87.46,87.6,86.65,87.18,730329,0
+DOX.US,D,20241129,000000,87.27,87.755,86.62,86.72,500218,0
+DOX.US,D,20241202,000000,86.83,87.895,86.83,87.69,502235,0
+DOX.US,D,20241203,000000,87.41,87.845,86.94,87.26,516814,0
+DOX.US,D,20241204,000000,87.08,87.87,87.08,87.32,637381,0
+DOX.US,D,20241205,000000,87.29,87.765,86.84,87.05,404118,0
+DOX.US,D,20241206,000000,86.93,87.305,86.38,86.64,779784,0
+DOX.US,D,20241209,000000,87,88.12,86.625,86.68,492370,0
+DOX.US,D,20241210,000000,86.7,86.92,85.82,86.07,720431,0
+DOX.US,D,20241211,000000,86.07,87.3343,85.85,87.13,781370,0
+DOX.US,D,20241212,000000,86.84,89.345,86.84,88.44,902233,0
+DOX.US,D,20241213,000000,88.29,88.3,87.065,87.3,554903,0
+DOX.US,D,20241216,000000,87,87.75,86.6,87.18,645754,0
+DOX.US,D,20241217,000000,86.83,87.455,86.4,86.92,600079,0
+DOX.US,D,20241218,000000,86.96,87.49,85.355,85.61,804524,0
+DOX.US,D,20241219,000000,85.91,86.99,85.06,86.15,1228339,0
+DOX.US,D,20241220,000000,86.04,87.57,85.65,87.01,1393095,0
+DOX.US,D,20241223,000000,86.65,86.93,85.78,86.54,677024,0
+DOX.US,D,20241224,000000,86.14,86.95,85.9,86.87,501988,0
+DOX.US,D,20241226,000000,86.87,87.41,86.62,86.7,552715,0
+DOX.US,D,20241227,000000,86.69,86.96,85.51,85.79,621451,0
+DOX.US,D,20241230,000000,85.19,85.74,84.24,85.29,623378,0
+DOX.US,D,20241231,000000,85.19,85.48,84.73,85.14,628666,0
+DOX.US,D,20250102,000000,85.45,85.77,83.9805,84.16,537529,0
+DOX.US,D,20250103,000000,84.32,84.59,83.54,84.17,473611,0
+DOX.US,D,20250106,000000,84.12,85.5,84.12,84.47,447688,0
+DOX.US,D,20250107,000000,83.875,85.16,83.56,84.18,478589,0
+DOX.US,D,20250108,000000,84.22,84.23,82.8151,84.21,817213,0
+DOX.US,D,20250110,000000,83.51,83.68,82.14,82.21,778243,0
+DOX.US,D,20250113,000000,81.85,83.66,81.75,83.57,505937,0
+DOX.US,D,20250114,000000,83.6,84.18,83.2936,83.67,386086,0
+DOX.US,D,20250115,000000,84.61,84.61,83.8,84.26,335839,0
+DOX.US,D,20250116,000000,84.25,84.905,83.812,84.68,360940,0
+DOX.US,D,20250117,000000,85.27,85.27,84.54,84.89,329203,0
+DOX.US,D,20250121,000000,85,86.32,84.501,85.7,798780,0
+DOX.US,D,20250122,000000,85.52,86.25,85.02,85.18,622275,0
+DOX.US,D,20250123,000000,84.94,85.54,83.8195,84.59,718339,0
+DOX.US,D,20250124,000000,85,85.45,84.795,85.28,400155,0
+DOX.US,D,20250127,000000,85.63,87.3,85,86.71,472768,0
+DOX.US,D,20250128,000000,86.76,87.42,85.79,86.74,530801,0
+DOX.US,D,20250129,000000,86.86,87.105,85.905,86.31,549748,0
+DOX.US,D,20250130,000000,86.6,88.19,86.585,87.46,480390,0
+DOX.US,D,20250131,000000,87.57,88.4384,87.5,88.19,510809,0
+DOX.US,D,20250203,000000,86.83,87.9304,86.52,87.39,798552,0
+DOX.US,D,20250204,000000,87.09,88.225,85.5,86.86,1254168,0
+DOX.US,D,20250205,000000,91.77,91.77,85.18,88.14,1663437,0
+DOX.US,D,20250206,000000,88.03,88.285,85.57,85.96,1152567,0
+DOX.US,D,20250207,000000,86.48,86.48,85.52,85.97,671265,0
+DOX.US,D,20250210,000000,86.1,86.595,85.355,85.8,866752,0
+DOX.US,D,20250211,000000,85.36,86.91,85.18,86.32,687455,0
+DOX.US,D,20250212,000000,85.64,86.51,85.6,85.96,592838,0
+DOX.US,D,20250213,000000,86,87.5,85.805,87.23,576244,0
+DOX.US,D,20250214,000000,87.3,88.31,87.2713,88.3,663595,0
+DOX.US,D,20250218,000000,88,89.79,87.8057,89.55,718701,0
+DOX.US,D,20250219,000000,89.55,90.5,88.9,89.6,651978,0
+DOX.US,D,20250220,000000,89.16,89.767,88.81,89.31,596537,0
+DOX.US,D,20250221,000000,89.53,89.53,87.84,88,726673,0
+DOX.US,D,20250224,000000,88.19,89,87.3276,88.33,792975,0
+DOX.US,D,20250225,000000,87.94,89.32,87.94,88.94,564738,0
+DOX.US,D,20250226,000000,89.53,89.9,87.71,87.92,976358,0
+DOX.US,D,20250227,000000,88.51,89.25,87.57,87.74,747415,0
+DOX.US,D,20250228,000000,88.28,88.56,86.24,87.25,716057,0
+DOX.US,D,20250303,000000,87.15,87.9,86.3,86.82,728946,0
+DOX.US,D,20250304,000000,86.21,87.345,86.03,86.48,505182,0
+DOX.US,D,20250305,000000,86.5,88.06,86.185,87.84,574497,0
+DOX.US,D,20250306,000000,87.45,88.49,87.07,88.47,452250,0
+DOX.US,D,20250307,000000,87.86,91,87.775,90.46,757977,0
+DOX.US,D,20250310,000000,89.7,91.86,89.56,90.49,956281,0
+DOX.US,D,20250311,000000,90.19,90.51,88.03,88.79,907506,0
+DOX.US,D,20250312,000000,89.03,89.34,87.11,87.43,1100653,0
+DOX.US,D,20250313,000000,87.01,87.78,86.27,86.62,742767,0
+DOX.US,D,20250314,000000,87.06,88.2399,86.75,87.99,577473,0
+DOX.US,D,20250317,000000,87.72,89.27,87.705,88.91,497200,0
+DOX.US,D,20250318,000000,88.78,89.438,88.385,89.28,597476,0
+DOX.US,D,20250319,000000,89.3,89.56,88.59,89.19,594201,0
+DOX.US,D,20250320,000000,88.29,88.98,87.23,88.32,564225,0
+DOX.US,D,20250321,000000,88.12,88.71,87.355,88.27,2964402,0
+DOX.US,D,20250324,000000,89.42,89.99,88.96,89.78,645971,0
+DOX.US,D,20250325,000000,90.07,91.32,89.48,90.42,621258,0
+DOX.US,D,20250326,000000,90.49,92.05,89.78,91.97,730214,0
+DOX.US,D,20250327,000000,91.75,92.325,90.97,92.02,504135,0
+DOX.US,D,20250328,000000,91.83,92.3053,90.635,90.95,561422,0
+DOX.US,D,20250331,000000,90.46,91.71,90.12,91.5,935782,0
+DOX.US,D,20250401,000000,91.41,91.71,90.475,91.01,828745,0
+DOX.US,D,20250402,000000,90.41,91.5222,90.04,91.12,543410,0
+DOX.US,D,20250403,000000,89.33,90.25,87.85,88.33,692884,0
+DOX.US,D,20250404,000000,86.29,87.02,83.65,83.7,805986,0
+DOX.US,D,20250407,000000,81.86,84.76,79.19,82.08,1373918,0
+DOX.US,D,20250408,000000,83.8,83.8,79.58,80.46,951690,0
+DOX.US,D,20250409,000000,79.57,85.66,78.61,85.32,1425609,0
+DOX.US,D,20250410,000000,84.81,84.81,81.35,82.21,1090382,0
+DOX.US,D,20250411,000000,82.38,83.6473,80.92,83.18,739768,0
+DOX.US,D,20250414,000000,84.32,84.65,83.01,84.1,488893,0
+DOX.US,D,20250415,000000,84.24,85.72,84.24,84.55,573619,0
+DOX.US,D,20250416,000000,84.31,85.26,82.71,83.28,610310,0
+DOX.US,D,20250417,000000,83.31,84.6,82.69,83.18,808941,0
+DOX.US,D,20250421,000000,82.71,83.08,81.49,82.11,626681,0
+DOX.US,D,20250422,000000,82.8,84,82.55,83.91,980360,0
+DOX.US,D,20250423,000000,85.06,87.005,84.56,84.96,474250,0
+DOX.US,D,20250424,000000,85.1,85.91,84.575,85.82,602151,0
+DOX.US,D,20250425,000000,85.9,86.43,85.525,86.01,478566,0
+DOX.US,D,20250428,000000,86.43,87.49,86.07,86.78,658217,0
+DOX.US,D,20250429,000000,86.6,88.58,86.6,88.11,523777,0
+DOX.US,D,20250430,000000,87.61,88.72,86.6,88.58,691295,0
+DOX.US,D,20250501,000000,89.21,89.46,88.52,88.63,459608,0
+DOX.US,D,20250502,000000,89.51,90.18,88.71,89.39,404371,0
+DOX.US,D,20250505,000000,89.11,90.35,88.68,89.67,345017,0
+DOX.US,D,20250506,000000,88.95,90.53,88.95,90.47,725830,0
+DOX.US,D,20250507,000000,90.57,90.8895,88.79,89.34,1256713,0
+DOX.US,D,20250508,000000,90,94.61,89.655,92.55,1249395,0
+DOX.US,D,20250509,000000,92.55,92.7,91.23,91.48,599169,0
+DOX.US,D,20250512,000000,92.9,93.39,91.68,92.3,371570,0
+DOX.US,D,20250513,000000,92.35,93.51,91,91.12,471073,0
+DOX.US,D,20250514,000000,90.6,91.305,89.66,89.67,470231,0
+DOX.US,D,20250515,000000,89.99,90.77,89.88,90.68,406531,0
+DOX.US,D,20250516,000000,90.2,91.44,89.735,91.38,437258,0
+DOX.US,D,20250519,000000,91.1,91.945,91.06,91.22,331591,0
+DOX.US,D,20250520,000000,90.78,91.42,90.5,90.99,339069,0
+DOX.US,D,20250521,000000,90.95,92.53,90.34,91.72,837326,0
+DOX.US,D,20250522,000000,91.69,92.56,91.13,91.62,624450,0
+DOX.US,D,20250523,000000,91.22,91.65,90.4,91.36,690093,0
+DOX.US,D,20250527,000000,91.28,92.83,91.28,92.35,534384,0
+DOX.US,D,20250528,000000,92.17,92.74,91.27,91.31,754245,0
+DOX.US,D,20250529,000000,91.55,91.91,91.13,91.66,528056,0
+DOX.US,D,20250530,000000,91.55,91.93,90.8,91.76,628142,0
+DOX.US,D,20250602,000000,91.78,91.97,90.75,91.71,556080,0
+DOX.US,D,20250603,000000,91.17,92.09,90.965,92,426081,0
+DOX.US,D,20250604,000000,92,92.7,91.56,91.73,474417,0
+DOX.US,D,20250605,000000,92.06,92.23,90.805,90.98,340843,0
+DOX.US,D,20250606,000000,90.95,92.365,90.95,92.28,658574,0
+DOX.US,D,20250609,000000,92.3,93.13,92.166,92.39,764746,0
+DOX.US,D,20250610,000000,92.83,93.725,92.64,93.33,659476,0
+DOX.US,D,20250611,000000,93.14,94.04,92.832,93.5,770645,0
+DOX.US,D,20250612,000000,93.16,94.32,92.94,94.08,598601,0
+DOX.US,D,20250613,000000,93.55,93.68,91.77,91.95,732525,0
+DOX.US,D,20250616,000000,92.35,93.49,92.09,93.42,810781,0
+DOX.US,D,20250617,000000,93.23,93.785,92.685,92.8,613700,0
+DOX.US,D,20250618,000000,92.81,93.1997,92.18,92.36,663124,0
+DOX.US,D,20250620,000000,92.73,92.73,90.66,91.23,787800,0
+DOX.US,D,20250623,000000,91,91.97,90.69,91.93,579897,0
+DOX.US,D,20250624,000000,92.05,95.4099,91.725,92.62,752928,0
+DOX.US,D,20250625,000000,92.62,92.62,90.6,90.66,1108392,0
+DOX.US,D,20250626,000000,91.19,91.7025,90.36,91.37,641457,0
+DOX.US,D,20250627,000000,91.68,92.32,90.44,91.01,1723320,0
+DOX.US,D,20250630,000000,91.49,91.49,90.55,91.24,619338,0
+DOX.US,D,20250701,000000,91.1,93.12,90.63,92.19,654202,0
+DOX.US,D,20250702,000000,91.79,92.17,90.96,91.73,544285,0
+DOX.US,D,20250703,000000,91.86,92.665,91.81,92.6,359794,0
+DOX.US,D,20250707,000000,92.42,93.015,91.62,91.82,605231,0
+DOX.US,D,20250708,000000,92.74,93.44,92.18,92.62,740212,0
+DOX.US,D,20250709,000000,92.62,92.75,91.135,91.57,792305,0
+DOX.US,D,20250710,000000,91.29,91.39,89.13,89.24,767194,0
+DOX.US,D,20250711,000000,89.06,89.14,88.215,88.26,965107,0
+DOX.US,D,20250714,000000,88.12,88.99,88.12,88.73,876403,0
+DOX.US,D,20250715,000000,88.68,89.44,88.02,88.05,971702,0
+DOX.US,D,20250716,000000,88.61,89.425,87.87,89.17,630786,0
+DOX.US,D,20250717,000000,89.31,89.75,88.79,89.31,453256,0
+DOX.US,D,20250718,000000,89.8,89.99,89.32,89.42,520714,0
+DOX.US,D,20250721,000000,89.29,89.55,87.99,88.03,798394,0
+DOX.US,D,20250722,000000,88.39,89.85,88.115,89.48,718633,0
+DOX.US,D,20250723,000000,89.49,90.25,89.35,89.71,802305,0
+DOX.US,D,20250724,000000,89.48,89.87,88.41,88.41,681898,0
+DOX.US,D,20250725,000000,88.53,88.55,87.5,87.85,357851,0
+DOX.US,D,20250728,000000,87.85,88.09,86.61,86.82,539045,0
+DOX.US,D,20250729,000000,87.01,87.2,86.415,86.74,701789,0
+DOX.US,D,20250730,000000,86.8,87.08,85.83,86.12,695128,0
+DOX.US,D,20250731,000000,86.09,86.83,85.28,85.36,676713,0
+DOX.US,D,20250801,000000,85.29,85.66,84.08,84.49,1027433,0
+DOX.US,D,20250804,000000,84.62,85.805,84.62,85.68,988921,0
+DOX.US,D,20250805,000000,85.45,85.8,84.29,84.79,1023095,0
+DOX.US,D,20250806,000000,84.82,84.88,83.83,84.57,916545,0
+DOX.US,D,20250807,000000,86.46,89.6475,85.115,88.87,1554718,0
+DOX.US,D,20250808,000000,88.86,90.12,88.65,89.41,827006,0
+DOX.US,D,20250811,000000,89.41,90.29,86.41,86.45,1154554,0
+DOX.US,D,20250812,000000,86.41,87.43,85.895,86.46,811355,0
+DOX.US,D,20250813,000000,86.44,88.61,86.31,88.6,1049043,0
+DOX.US,D,20250814,000000,88.22,88.475,86.97,87.35,675992,0
+DOX.US,D,20250815,000000,87.45,87.885,87.085,87.36,773494,0
+DOX.US,D,20250818,000000,88.44,88.44,86.9405,87,945474,0
+DOX.US,D,20250819,000000,87.3,88.08,87,87.45,955802,0
+DOX.US,D,20250820,000000,87.78,88.045,86.87,86.92,874318,0
+DOX.US,D,20250821,000000,86.78,86.835,86.09,86.61,792257,0
+DOX.US,D,20250822,000000,87.15,88.455,86.89,88.27,700056,0
+DOX.US,D,20250825,000000,88.29,88.29,87.06,87.2,548016,0
+DOX.US,D,20250826,000000,87.01,87.57,86.41,86.54,594593,0
+DOX.US,D,20250827,000000,85.97,87.2545,85.97,87.13,1088246,0
+DOX.US,D,20250828,000000,87.1,87.1,84.46,84.59,1380274,0
+DOX.US,D,20250829,000000,84.61,85.6,84.32,85.57,1357251,0
+DOX.US,D,20250902,000000,84.95,85.65,84.14,84.42,1327208,0
+DOX.US,D,20250903,000000,84,84.68,83.09,84.62,1107315,0
+DOX.US,D,20250904,000000,84.85,84.85,83.86,84.6,701345,0
+DOX.US,D,20250905,000000,84.5,86.01,84.42,86,558592,0
+DOX.US,D,20250908,000000,85.95,86.14,84.77,85.8,728445,0
+DOX.US,D,20250909,000000,85.87,86.11,85.3,85.75,695028,0
+DOX.US,D,20250910,000000,85.6,85.73,83.6,83.89,594468,0
+DOX.US,D,20250911,000000,84.12,85.6,83.56,85.33,483150,0
+DOX.US,D,20250912,000000,85.01,85.66,84.695,85,555419,0
+DOX.US,D,20250915,000000,85.5,85.66,83.97,84.18,999127,0
+DOX.US,D,20250916,000000,84.25,84.605,83.685,83.98,609091,0
+DOX.US,D,20250917,000000,84.32,85.14,83.77,84.08,615187,0
+DOX.US,D,20250918,000000,83.87,84.755,83.87,84.49,680488,0
+DOX.US,D,20250919,000000,84.95,84.95,83.43,83.79,1066788,0
+DOX.US,D,20250922,000000,83.76,84.75,83.43,84.62,865570,0
+DOX.US,D,20250923,000000,84.62,84.75,83.135,83.21,639751,0
+DOX.US,D,20250924,000000,83.3,83.7,82.91,83,1037612,0
+DOX.US,D,20250925,000000,82.91,83.285,80.955,81.2,1070465,0
+DOX.US,D,20250926,000000,81.36,82.16,81.0162,81.63,1029164,0
+DOX.US,D,20250929,000000,81.84,82.36,80.91,81.46,993429,0
+DOX.US,D,20250930,000000,80.93,82.1,80.83,82.05,1054548,0
+DOX.US,D,20251001,000000,81.9,82.54,80.74,81.27,1313555,0
+DOX.US,D,20251002,000000,81.34,82.23,81.28,82.11,725505,0
+DOX.US,D,20251003,000000,82.25,82.91,82,82.32,866082,0
+DOX.US,D,20251006,000000,82.32,82.62,81.75,82.43,1253067,0
+DOX.US,D,20251007,000000,82.73,83.12,82.235,82.42,735694,0
+DOX.US,D,20251008,000000,82.43,83.78,81.36,82.36,992650,0
+DOX.US,D,20251009,000000,83.01,83.01,81.31,81.8,735918,0
+DOX.US,D,20251010,000000,82.06,82.355,80.35,80.77,1111069,0
+DOX.US,D,20251013,000000,81.08,81.48,80.43,81.44,976801,0
+DOX.US,D,20251014,000000,81,83.95,80.6401,83.66,969864,0
+DOX.US,D,20251015,000000,83.66,83.9999,82.2511,82.43,1029602,0
+DOX.US,D,20251016,000000,82.58,83.07,82.02,82.49,967564,0
+DOX.US,D,20251017,000000,82.54,83.2,82.3,82.94,540617,0
+DOX.US,D,20251020,000000,83.52,83.86,82.56,82.64,589519,0
+DOX.US,D,20251021,000000,82.7,84.18,82.352,83.71,661498,0
+DOX.US,D,20251022,000000,83.56,84.39,83.2377,83.83,703256,0
+DOX.US,D,20251023,000000,83.7,83.74,82.77,83.52,453518,0
+DOX.US,D,20251024,000000,83.95,84.49,83.2657,83.42,600912,0
+DOX.US,D,20251027,000000,83.5,84.42,82.6321,84.27,937971,0
+DOX.US,D,20251028,000000,84.27,84.91,83.85,84.4,542664,0
+DOX.US,D,20251029,000000,84.61,85.42,83.76,84.16,1285650,0
+DOX.US,D,20251030,000000,83.78,84.92,83.565,83.85,988975,0
+DOX.US,D,20251031,000000,83.66,84.56,83.335,84.26,787161,0
+DOX.US,D,20251103,000000,83.99,84.91,83.36,84.13,840883,0
+DOX.US,D,20251104,000000,84.05,84.76,83.25,83.49,897791,0
+DOX.US,D,20251105,000000,83.49,84.21,83.41,83.97,826984,0
+DOX.US,D,20251106,000000,83.67,84.23,83.27,83.66,627682,0
+DOX.US,D,20251107,000000,83.67,84.6399,83.44,84.57,621966,0
+DOX.US,D,20251110,000000,84.81,85.56,84.14,85.49,925172,0
+DOX.US,D,20251111,000000,85.18,85.63,83.645,83.96,1706633,0
+DOX.US,D,20251112,000000,82.32,84.5,76.5,77.36,4157360,0
+DOX.US,D,20251113,000000,76.5,77.28,75.35,76.91,1999049,0
+DOX.US,D,20251114,000000,76.66,78.39,76.56,77.74,1773517,0
+DOX.US,D,20251117,000000,77.62,77.755,74.56,75.05,1735359,0
+DOX.US,D,20251118,000000,75.12,76.39,74.32,76.02,1549448,0
+DOX.US,D,20251119,000000,75.73,76.555,74.79,75.39,878546,0
+DOX.US,D,20251120,000000,75.8,76.32,74.45,74.98,844035,0
+DOX.US,D,20251121,000000,75.29,76.41,74.55,76.17,1374830,0
+DOX.US,D,20251124,000000,75.84,76.3311,75.0001,75.37,1484788,0
+DOX.US,D,20251125,000000,75.79,76.6363,75.47,76.41,775286,0
+DOX.US,D,20251126,000000,76.45,76.69,75.925,76.05,730096,0
+DOX.US,D,20251128,000000,76.14,76.8799,75.7,76.48,411253,0
+DOX.US,D,20251201,000000,75.67,76.7974,75.44,75.55,1078677,0
+DOX.US,D,20251202,000000,75.89,75.89,74.45,74.95,3859107,0
+DOX.US,D,20251203,000000,75.52,76.09,74.835,75.98,1838991,0
+DOX.US,D,20251204,000000,75.98,76.83,75.66,76.45,850914,0
+DOX.US,D,20251205,000000,76.39,77.33,76.3109,77.07,818255,0
+DOX.US,D,20251208,000000,77.07,77.07,76.17,77,1567579,0
+DOX.US,D,20251209,000000,76.94,77.96,76.93,77.15,789693,0
+DOX.US,D,20251210,000000,77.19,78.59,77.0075,78.345,841827,0
+DOX.US,D,20251211,000000,78.42,79.51,78.42,78.82,894704,0
+DOX.US,D,20251212,000000,78.82,79.655,78.82,79.35,1037433,0
+DOX.US,D,20251215,000000,79.41,79.74,78.63,78.77,1161306,0
+DOX.US,D,20251216,000000,78.77,79.77,78.31,79.63,930193,0
+DOX.US,D,20251217,000000,79.5,81.04,79.23,79.71,1039322,0
+DOX.US,D,20251218,000000,79.72,81.54,79.61,79.86,1122513,0
+DOX.US,D,20251219,000000,79.86,80.58,79.42,80.48,1497624,0
+DOX.US,D,20251222,000000,80.41,81.1,79.94,80.1,1049333,0
+DOX.US,D,20251223,000000,79.94,80.57,79.57,80.3,1522228,0
+DOX.US,D,20251224,000000,80.3,81.6323,80.19,81.35,484356,0
+DOX.US,D,20251226,000000,81.35,81.77,80.74,81.73,530028,0
+DOX.US,D,20251229,000000,81.58,82.04,81.22,81.23,921278,0
+DOX.US,D,20251230,000000,81.23,81.82,80.38,81.27,666765,0
+DOX.US,D,20251231,000000,80.735,80.855,80.0901,80.51,828953,0
+DOX.US,D,20260102,000000,80.7,81.04,79.445,80.16,1072626,0
+DOX.US,D,20260105,000000,79.98,81.7599,79.83,81.04,1029317,0
+DOX.US,D,20260106,000000,80.69,82.4,80.6,81.92,884593,0
+DOX.US,D,20260107,000000,82.25,82.83,81.79,82.67,779629,0
+DOX.US,D,20260108,000000,82.33,84.125,82.33,84.07,890763,0
+DOX.US,D,20260109,000000,83.89,84.95,83.47,83.51,729970,0
+DOX.US,D,20260112,000000,83.34,84.01,82.54,83.98,725645,0
+DOX.US,D,20260113,000000,84.39,84.39,82.38,82.81,1289203,0
+DOX.US,D,20260114,000000,82.98,84.09,82.9601,84.05,558374,0
+DOX.US,D,20260115,000000,84.02,84.51,83.68,84.29,934436,0
+DOX.US,D,20260116,000000,84.29,84.5699,83.2,83.77,1005303,0
+DOX.US,D,20260120,000000,83.08,83.71,82.017,82.21,1634845,0
+DOX.US,D,20260121,000000,82.51,83.57,82.295,82.84,1089945,0
+DOX.US,D,20260122,000000,82.85,83.9899,82.71,83.15,810554,0
+DOX.US,D,20260123,000000,83.21,83.46,82.23,82.66,750866,0
+DOX.US,D,20260126,000000,82.71,83.59,82.545,83.43,804415,0
+DOX.US,D,20260127,000000,83.31,83.97,81.765,82.38,657317,0
+DOX.US,D,20260128,000000,82.5,82.9851,81.44,81.82,719366,0
+DOX.US,D,20260129,000000,81.94,82,80.395,81.07,800112,0
+DOX.US,D,20260130,000000,80.41,82.03,80.13,81.94,1314020,0
+DOX.US,D,20260202,000000,81.88,82.41,80.885,81.01,1423088,0
+DOX.US,D,20260203,000000,80.51,80.51,73.1807,74.02,3194134,0
+DOX.US,D,20260204,000000,73.55,76.14,70.32,73.06,3059186,0
+DOX.US,D,20260205,000000,72.66,73.91,70.235,71.13,2001784,0
+DOX.US,D,20260206,000000,71.9,74,71.85,73.34,1911633,0
+DOX.US,D,20260209,000000,72.75,73.4329,71.44,73.35,1767556,0
+DOX.US,D,20260210,000000,73.64,74.41,73.11,73.13,1701936,0
+DOX.US,D,20260211,000000,73,73.435,69.47,70.05,1966470,0
+DOX.US,D,20260212,000000,70.09,70.2,66.674,68.33,2040010,0
+DOX.US,D,20260213,000000,68.08,69.82,67.43,69.23,2175632,0
+DOX.US,D,20260217,000000,69.21,69.5,66.53,68.42,2267980,0
+DOX.US,D,20260218,000000,68.09,70.85,68.02,70.56,2488409,0
diff --git a/daily/us/nasdaq stocks/1/dpz.us.txt b/daily/us/nasdaq stocks/1/dpz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85f424c7e2bc02ca823897e992d51577175aecb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dpz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DPZ.US,D,20050225,000000,8.33237,8.44039,8.24051,8.38241,261636.66289342,0
+DPZ.US,D,20050228,000000,8.39035,8.42413,8.24051,8.29075,284677.99772781,0
+DPZ.US,D,20050301,000000,8.26558,8.38241,8.26558,8.36546,153379.82768285,0
+DPZ.US,D,20050302,000000,8.32386,8.57378,8.31513,8.53216,497831.28427481,0
+DPZ.US,D,20050303,000000,8.54879,8.59894,8.4823,8.49866,157106.52367302,0
+DPZ.US,D,20050304,000000,8.49866,8.57378,8.44881,8.52362,190346.06854709,0
+DPZ.US,D,20050307,000000,8.49866,8.61548,8.47388,8.53216,157944.09683084,0
+DPZ.US,D,20050308,000000,8.52362,8.54047,8.39035,8.44881,107533.29309713,0
+DPZ.US,D,20050309,000000,8.44881,8.61548,8.38241,8.56544,162020.95894842,0
+DPZ.US,D,20050310,000000,8.53216,8.62362,8.42413,8.59052,174624.9212872,0
+DPZ.US,D,20050311,000000,8.60727,8.73154,8.58189,8.70735,189866.73451099,0
+DPZ.US,D,20050314,000000,8.73965,8.91496,8.70735,8.84827,204030.80299675,0
+DPZ.US,D,20050315,000000,8.83965,8.92318,8.73965,8.8227,226230.52817617,0
+DPZ.US,D,20050316,000000,8.78207,8.84827,8.7239,8.74858,231516.32118902,0
+DPZ.US,D,20050317,000000,8.74858,8.76522,8.62362,8.757,98417.873416888,0
+DPZ.US,D,20050318,000000,8.80705,8.80705,8.73154,8.76522,280239.86911564,0
+DPZ.US,D,20050321,000000,8.71607,8.81556,8.64899,8.73965,171265.54653734,0
+DPZ.US,D,20050322,000000,8.757,8.83965,8.64075,8.68248,132499.02794592,0
+DPZ.US,D,20050323,000000,8.69031,8.70735,8.54879,8.59052,181464.76570132,0
+DPZ.US,D,20050324,000000,8.63214,8.73965,8.59894,8.69893,210513.41741344,0
+DPZ.US,D,20050328,000000,8.73965,8.96559,8.7239,8.89137,295243.5290078,0
+DPZ.US,D,20050329,000000,8.8663,8.98263,8.78207,8.92318,310725.51381177,0
+DPZ.US,D,20050330,000000,8.98263,9.107,8.96559,9.05617,598405.65629201,0
+DPZ.US,D,20050331,000000,9.0645,9.11454,9.02396,9.08193,435901.32681034,0
+DPZ.US,D,20050401,000000,9.107,9.15646,8.92318,9.05617,315644.99470862,0
+DPZ.US,D,20050404,000000,9.09938,9.14089,9.03972,9.05617,318766.21612685,0
+DPZ.US,D,20050405,000000,9.0645,9.17489,9.01434,9.09938,269921.57328586,0
+DPZ.US,D,20050406,000000,9.107,9.17489,9.03972,9.05617,282520.49000321,0
+DPZ.US,D,20050407,000000,9.08193,9.29073,9.01434,9.18241,595284.43487376,0
+DPZ.US,D,20050408,000000,9.14863,9.36743,9.11454,9.17489,330409.49214486,0
+DPZ.US,D,20050411,000000,9.16498,9.23078,9.0645,9.20788,276398.13295681,0
+DPZ.US,D,20050412,000000,9.18241,9.21621,9.03279,9.15646,374811.96987656,0
+DPZ.US,D,20050413,000000,9.19916,9.24752,9.15646,9.18241,154462.61804231,0
+DPZ.US,D,20050414,000000,9.20788,9.23969,9.14863,9.20788,291159.6030202,0
+DPZ.US,D,20050415,000000,9.20788,9.20788,9.02396,9.0645,378175.38112357,0
+DPZ.US,D,20050418,000000,9.02396,9.12375,8.89137,8.99127,379613.38323188,0
+DPZ.US,D,20050419,000000,9.02396,9.15646,8.98263,9.14089,446227.69563442,0
+DPZ.US,D,20050420,000000,9.15646,9.19916,9.01434,9.03279,338327.08129699,0
+DPZ.US,D,20050421,000000,9.04754,9.27447,9.04754,9.18241,690934.2803727,0
+DPZ.US,D,20050422,000000,9.18241,9.19916,8.92318,9.0645,449826.23284019,0
+DPZ.US,D,20050425,000000,9.03972,9.12375,9.02396,9.09075,364970.98983429,0
+DPZ.US,D,20050426,000000,9.09938,9.12375,9.03279,9.09938,418380.91094758,0
+DPZ.US,D,20050427,000000,9.04754,9.08193,8.89137,8.97372,296321.27374582,0
+DPZ.US,D,20050428,000000,8.96559,8.96559,8.757,8.85689,201867.24052643,0
+DPZ.US,D,20050429,000000,8.88276,8.89881,8.63214,8.8227,305082.49080148,0
+DPZ.US,D,20050502,000000,8.78207,8.89137,8.73965,8.88276,219751.95025663,0
+DPZ.US,D,20050503,000000,8.89881,8.98263,8.8227,8.89137,430380.40783872,0
+DPZ.US,D,20050504,000000,8.88276,9.09938,8.88276,9.0645,498430.70410101,0
+DPZ.US,D,20050505,000000,9.02396,9.08193,8.91496,8.98263,297399.01848383,0
+DPZ.US,D,20050506,000000,8.99948,9.04754,8.83965,8.91496,358127.10892303,0
+DPZ.US,D,20050509,000000,8.89881,8.98263,8.76522,8.89137,312045.44837856,0
+DPZ.US,D,20050510,000000,9.28231,9.60734,9.23078,9.35852,2458427.5777249,0
+DPZ.US,D,20050511,000000,9.34998,9.7768,9.34998,9.75995,1661997.4261896,0
+DPZ.US,D,20050512,000000,9.74212,9.94427,9.71634,9.85012,975738.41863633,0
+DPZ.US,D,20050513,000000,9.87193,10.1445,9.83426,10.0929,680138.66875538,0
+DPZ.US,D,20050516,000000,10.1445,10.2644,9.85608,10.1533,1460009.0907488,0
+DPZ.US,D,20050517,000000,9.95321,10.2951,9.90265,10.1533,842880.14244438,0
+DPZ.US,D,20050518,000000,10.1533,10.5002,10.1533,10.4149,578721.67795891,0
+DPZ.US,D,20050519,000000,10.4833,10.6815,10.4149,10.525,861120.06392344,0
+DPZ.US,D,20050520,000000,10.5429,10.635,10.4655,10.5606,264038.37869537,0
+DPZ.US,D,20050523,000000,10.5606,10.7787,10.5606,10.6737,715899.00609721,0
+DPZ.US,D,20050524,000000,10.6083,10.7965,10.5913,10.7381,617609.29146471,0
+DPZ.US,D,20050525,000000,10.7381,10.7708,10.5429,10.5993,594923.16837919,0
+DPZ.US,D,20050526,000000,10.625,10.6815,10.3982,10.3982,922092.36244,0
+DPZ.US,D,20050527,000000,10.4476,10.7211,10.4149,10.6974,492189.27038881,0
+DPZ.US,D,20050531,000000,10.7301,11.1641,10.6429,11.1136,1177968.9439059,0
+DPZ.US,D,20050601,000000,11.1136,11.172,10.8817,10.967,676894.33417418,0
+DPZ.US,D,20050602,000000,10.967,11.0909,10.9184,10.9748,477309.73278389,0
+DPZ.US,D,20050603,000000,10.967,11.2226,10.967,11.1383,607646.20738378,0
+DPZ.US,D,20050606,000000,11.0502,11.0582,10.2177,10.2881,1834100.5458847,0
+DPZ.US,D,20050607,000000,10.2881,10.3982,10.0057,10.1445,981375.38690088,0
+DPZ.US,D,20050608,000000,10.186,10.4388,10.0929,10.3525,732466.80863349,0
+DPZ.US,D,20050609,000000,10.3982,10.5844,10.3525,10.4388,814436.9653042,0
+DPZ.US,D,20050610,000000,10.4388,10.7133,10.3982,10.6657,635250.80224187,0
+DPZ.US,D,20050613,000000,10.6171,10.8549,10.5913,10.8143,727425.22369798,0
+DPZ.US,D,20050614,000000,10.8312,10.9748,10.7965,10.9748,488589.72405875,0
+DPZ.US,D,20050615,000000,10.9748,11.0582,10.9094,11.0502,522434.74350474,0
+DPZ.US,D,20050616,000000,11.0502,11.0502,10.9184,10.9333,246393.84054536,0
+DPZ.US,D,20050617,000000,10.96,11.0235,10.8817,10.967,521229.84910662,0
+DPZ.US,D,20050620,000000,10.9333,11.1136,10.8817,11.1136,177989.34165851,0
+DPZ.US,D,20050621,000000,11.1136,11.1136,10.9006,11.0165,165025.12194942,0
+DPZ.US,D,20050622,000000,11.0235,11.0819,10.9333,10.9917,121097.94175669,0
+DPZ.US,D,20050623,000000,10.9917,10.9997,10.6815,10.7301,195267.5676925,0
+DPZ.US,D,20050624,000000,10.6815,10.7628,10.4833,10.5002,662615.22551975,0
+DPZ.US,D,20050627,000000,10.517,10.5507,10.3982,10.4388,140303.59517797,0
+DPZ.US,D,20050628,000000,10.4476,10.846,10.4318,10.8312,164063.42650436,0
+DPZ.US,D,20050629,000000,10.8312,10.9006,10.7628,10.8055,107653.37888723,0
+DPZ.US,D,20050630,000000,10.8143,11.0739,10.7885,10.8143,218552.10147994,0
+DPZ.US,D,20050701,000000,10.8312,10.8382,10.6171,10.6974,167304.73371271,0
+DPZ.US,D,20050705,000000,10.6657,10.9748,10.6083,10.9006,202710.86842996,0
+DPZ.US,D,20050706,000000,10.9333,10.9333,10.6488,10.6815,441661.40823786,0
+DPZ.US,D,20050707,000000,10.6429,10.8817,10.5429,10.8222,321284.99034604,0
+DPZ.US,D,20050708,000000,10.8143,11.172,10.7301,11.0819,336405.70865543,0
+DPZ.US,D,20050711,000000,11.0502,11.187,10.8639,11.0422,344567.5058849,0
+DPZ.US,D,20050712,000000,11.0165,11.172,10.96,11.1641,329204.59774674,0
+DPZ.US,D,20050713,000000,11.172,11.7289,10.9333,11.6071,1306383.0367399,0
+DPZ.US,D,20050714,000000,11.5923,11.8489,11.4753,11.5992,514034.79294365,0
+DPZ.US,D,20050715,000000,11.5992,11.8132,11.4753,11.7805,252154.93109717,0
+DPZ.US,D,20050718,000000,11.7895,11.9004,11.7558,11.8063,254077.31286301,0
+DPZ.US,D,20050719,000000,11.8063,12.0569,11.7805,12.0422,761868.65384589,0
+DPZ.US,D,20050720,000000,12.0481,12.0996,11.9251,12.0481,329204.59774674,0
+DPZ.US,D,20050721,000000,12.0481,12.1393,11.9331,12.0332,518591.99822162,0
+DPZ.US,D,20050722,000000,12.0242,12.1165,11.9578,12.1076,177989.34165851,0
+DPZ.US,D,20050725,000000,12.0569,12.1888,12.0422,12.0739,186147.10239082,0
+DPZ.US,D,20050726,000000,12.0739,12.2393,12.0739,12.1799,245314.07755876,0
+DPZ.US,D,20050727,000000,12.1729,12.2879,12.0996,12.2879,413936.72758969,0
+DPZ.US,D,20050728,000000,12.2879,12.382,12.1888,12.279,465184.09535692,0
+DPZ.US,D,20050729,000000,12.2562,12.3047,12.156,12.156,348889.58520413,0
+DPZ.US,D,20050801,000000,12.2225,12.2879,12.156,12.1888,671013.15783227,0
+DPZ.US,D,20050802,000000,12.2393,12.2968,12.1165,12.2393,436741.92734102,0
+DPZ.US,D,20050803,000000,12.27,12.5832,11.7805,11.9331,1127081.8335089,0
+DPZ.US,D,20050804,000000,11.9331,12.0569,11.6636,11.8577,596846.55926932,0
+DPZ.US,D,20050805,000000,11.9004,12.4504,11.8667,12.27,1457606.3658225,0
+DPZ.US,D,20050808,000000,12.2562,12.2562,12.0818,12.1323,567199.4968553,0
+DPZ.US,D,20050809,000000,12.1472,12.2056,12.1165,12.165,322963.16403455,0
+DPZ.US,D,20050810,000000,12.1729,12.2631,12.0422,12.1323,476104.83838577,0
+DPZ.US,D,20050811,000000,12.1323,12.1888,12.0818,12.0996,443223.53263342,0
+DPZ.US,D,20050812,000000,12.0996,12.1165,11.9004,11.9251,265241.25484491,0
+DPZ.US,D,20050815,000000,11.8826,11.9975,11.7042,11.9004,379613.38323188,0
+DPZ.US,D,20050816,000000,11.8737,11.9421,11.7201,11.8914,425336.80465464,0
+DPZ.US,D,20050817,000000,11.6557,11.6636,11.4317,11.4832,1085915.6173641,0
+DPZ.US,D,20050818,000000,11.3811,11.4049,11.2226,11.2315,608726.97949466,0
+DPZ.US,D,20050819,000000,11.2226,11.291,11.0502,11.172,475627.52259824,0
+DPZ.US,D,20050822,000000,10.9997,11.2988,10.9748,11.1641,536837.97444641,0
+DPZ.US,D,20050823,000000,11.1641,11.2988,11.066,11.2226,366650.17264709,0
+DPZ.US,D,20050824,000000,11.172,11.1958,10.9333,11.0235,516070.19662958,0
+DPZ.US,D,20050825,000000,11.0422,11.172,11.0085,11.1563,364253.50246658,0
+DPZ.US,D,20050826,000000,11.1563,11.1563,10.8817,10.9997,306284.35782673,0
+DPZ.US,D,20050829,000000,11.0085,11.1473,10.8639,11.1056,249035.72792749,0
+DPZ.US,D,20050830,000000,11.1226,11.291,11.066,11.1056,354889.83821184,0
+DPZ.US,D,20050831,000000,11.0977,11.187,10.9917,11.172,333885.92531196,0
+DPZ.US,D,20050901,000000,11.1226,11.1304,10.6737,10.8312,630210.22643063,0
+DPZ.US,D,20050902,000000,10.8143,10.9263,10.8143,10.8639,250115.49091409,0
+DPZ.US,D,20050906,000000,10.8382,11.4138,10.8382,11.3405,515353.71838615,0
+DPZ.US,D,20050907,000000,11.3405,11.6388,11.3405,11.6071,448625.37493922,0
+DPZ.US,D,20050908,000000,11.5586,11.7289,11.4138,11.4575,381891.98587086,0
+DPZ.US,D,20050909,000000,11.4228,11.6477,11.3722,11.4912,325248.83054353,0
+DPZ.US,D,20050912,000000,11.4138,11.5249,11.4049,11.4912,315885.16628881,0
+DPZ.US,D,20050913,000000,11.4406,11.4664,11.187,11.1958,487869.20931816,0
+DPZ.US,D,20050914,000000,11.187,11.2226,10.7301,10.8817,343249.5895667,0
+DPZ.US,D,20050915,000000,10.846,10.8549,10.4388,10.625,461707.66218982,0
+DPZ.US,D,20050916,000000,10.7044,10.967,10.5993,10.9333,388251.48712459,0
+DPZ.US,D,20050919,000000,10.9333,10.9748,10.5002,10.635,193226.10926085,0
+DPZ.US,D,20050920,000000,10.7211,10.8817,10.4318,10.4476,252514.17934317,0
+DPZ.US,D,20050921,000000,10.4476,10.525,10.2951,10.4239,568041.10651027,0
+DPZ.US,D,20050922,000000,10.4923,10.846,10.4149,10.7301,344088.1718488,0
+DPZ.US,D,20050923,000000,10.7628,10.9333,10.7381,10.7787,244352.3821137,0
+DPZ.US,D,20050926,000000,10.8312,11.0085,10.7211,10.8143,139941.31955911,0
+DPZ.US,D,20050927,000000,10.8143,11.0739,10.7787,10.9748,195989.09155738,0
+DPZ.US,D,20050928,000000,10.967,10.9917,10.5913,10.625,247118.39178309,0
+DPZ.US,D,20050929,000000,10.6815,11.0582,10.6429,11.0165,441422.24578195,0
+DPZ.US,D,20050930,000000,10.9748,11.3722,10.967,11.3237,385491.53220092,0
+DPZ.US,D,20051003,000000,11.3237,11.3811,11.0235,11.0235,366291.93352536,0
+DPZ.US,D,20051004,000000,11.0819,11.1304,10.96,11.0235,216268.45321952,0
+DPZ.US,D,20051005,000000,11.0235,11.1136,10.7787,10.7787,186626.43642693,0
+DPZ.US,D,20051006,000000,10.7885,10.9094,10.6083,10.746,239193.73876095,0
+DPZ.US,D,20051007,000000,10.7965,10.8728,10.7044,10.7885,69010.98258306,0
+DPZ.US,D,20051010,000000,10.5686,10.8055,10.5686,10.6171,228749.30239535,0
+DPZ.US,D,20051011,000000,10.6083,10.6083,10.407,10.4318,224555.38186052,0
+DPZ.US,D,20051012,000000,10.407,10.4655,10.0651,10.2327,413819.66917244,0
+DPZ.US,D,20051013,000000,10.2327,10.517,10.1781,10.4833,443341.60017494,0
+DPZ.US,D,20051014,000000,10.5339,10.6737,10.3982,10.625,293800.48127806,0
+DPZ.US,D,20051017,000000,10.6171,10.6171,10.4655,10.5507,138142.05095622,0
+DPZ.US,D,20051018,000000,10.517,10.5507,10.2564,10.2792,337487.4898906,0
+DPZ.US,D,20051019,000000,10.2,10.3367,9.98785,10.3367,869764.22256189,0
+DPZ.US,D,20051020,000000,10.3704,10.5082,10.3704,10.4388,201748.16386061,0
+DPZ.US,D,20051021,000000,10.4388,10.5429,10.3456,10.3456,252396.11180165,0
+DPZ.US,D,20051024,000000,10.2951,10.7708,10.2951,10.4923,366532.10510556,0
+DPZ.US,D,20051025,000000,10.8549,11.7805,10.8382,11.6071,1061431.2348,0
+DPZ.US,D,20051026,000000,11.5516,12.0739,11.4912,11.7895,851525.31020711,0
+DPZ.US,D,20051027,000000,11.7805,12.0154,11.7042,11.7726,940934.73111811,0
+DPZ.US,D,20051028,000000,11.7726,11.831,11.5159,11.6071,634531.29662557,0
+DPZ.US,D,20051031,000000,11.6784,11.7558,11.5586,11.615,514034.79294365,0
+DPZ.US,D,20051101,000000,11.5843,11.8063,11.5159,11.7042,303284.23132289,0
+DPZ.US,D,20051102,000000,11.7042,11.9501,11.6864,11.8222,611850.21916147,0
+DPZ.US,D,20051103,000000,11.9004,12.0569,11.8577,11.9975,411537.03003631,0
+DPZ.US,D,20051104,000000,12.0422,12.1393,11.9578,12.0481,343729.93272709,0
+DPZ.US,D,20051107,000000,12.0996,12.1729,11.9501,12.1323,276519.22787119,0
+DPZ.US,D,20051108,000000,12.0996,12.3216,12.0422,12.2879,407937.48370626,0
+DPZ.US,D,20051109,000000,12.2393,12.3384,12.1393,12.2473,443463.70421361,0
+DPZ.US,D,20051110,000000,12.2473,12.5832,12.2136,12.4583,331609.34092155,0
+DPZ.US,D,20051111,000000,12.4335,12.4335,11.5089,11.6388,1726563.2162905,0
+DPZ.US,D,20051114,000000,11.6963,11.8914,11.5586,11.6071,593843.4053926,0
+DPZ.US,D,20051115,000000,11.5992,11.6715,11.4406,11.5426,401819.16315701,0
+DPZ.US,D,20051116,000000,11.6477,11.7805,11.5249,11.6963,629254.58573129,0
+DPZ.US,D,20051117,000000,11.7895,11.831,11.615,11.8222,513073.09749858,0
+DPZ.US,D,20051118,000000,11.9004,11.9895,11.8063,11.9668,781069.26164573,0
+DPZ.US,D,20051121,000000,11.9668,12.0896,11.9163,12.0818,465427.29430997,0
+DPZ.US,D,20051122,000000,12.0896,12.1393,11.9004,12.0996,369291.05090494,0
+DPZ.US,D,20051123,000000,12.0739,12.1393,12.0739,12.1165,172346.31864821,0
+DPZ.US,D,20051125,000000,12.0739,12.0739,11.9163,11.9251,88209.57213433,0
+DPZ.US,D,20051128,000000,11.9004,12.1393,11.9004,12.0996,535518.03987962,0
+DPZ.US,D,20051129,000000,12.1393,12.156,12.0996,12.1393,356090.69611281,0
+DPZ.US,D,20051130,000000,12.1243,12.2631,12.0996,12.1393,664653.65657855,0
+DPZ.US,D,20051201,000000,12.156,12.382,12.156,12.2879,607646.20738378,0
+DPZ.US,D,20051202,000000,12.3137,12.3137,12.1243,12.1888,347450.57397152,0
+DPZ.US,D,20051205,000000,12.1967,12.2225,12.1076,12.1323,396777.5782215,0
+DPZ.US,D,20051206,000000,12.1393,12.2473,12.0569,12.1076,408417.82686664,0
+DPZ.US,D,20051207,000000,12.1323,12.1323,11.9818,12.0242,460386.71849875,0
+DPZ.US,D,20051208,000000,12.0569,12.1076,11.9074,12.0481,388616.79011631,0
+DPZ.US,D,20051209,000000,12.0481,12.1165,11.9578,11.9818,157219.54559311,0
+DPZ.US,D,20051212,000000,12.0422,12.0739,11.9748,11.9895,555681.35224882,0
+DPZ.US,D,20051213,000000,11.9748,12.1393,11.9748,12.1393,476587.19979473,0
+DPZ.US,D,20051214,000000,12.1393,12.1393,11.9975,11.9975,167902.13529032,0
+DPZ.US,D,20051215,000000,12.0242,12.0242,11.8914,11.9501,503710.44236814,0
+DPZ.US,D,20051216,000000,11.9331,11.9818,11.9331,11.9421,480669.10753375,0
+DPZ.US,D,20051219,000000,11.8063,11.8132,11.6557,11.6557,357293.57226236,0
+DPZ.US,D,20051220,000000,11.7646,11.9251,11.7042,11.8132,435660.14610585,0
+DPZ.US,D,20051221,000000,11.8063,11.8489,11.7201,11.7983,436499.73751225,0
+DPZ.US,D,20051222,000000,11.8063,11.9251,11.7805,11.8737,243632.8764974,0
+DPZ.US,D,20051223,000000,12.1472,12.3137,12.0065,12.165,988699.61097254,0
+DPZ.US,D,20051227,000000,12.165,12.2136,12.1393,12.165,353931.17013963,0
+DPZ.US,D,20051228,000000,12.156,12.1888,11.9163,11.9748,360291.68051764,0
+DPZ.US,D,20051229,000000,12.0242,12.0481,11.831,11.84,245314.07755876,0
+DPZ.US,D,20051230,000000,11.8222,11.831,11.7042,11.7558,395215.45382594,0
+DPZ.US,D,20060103,000000,11.831,12.1323,11.8063,12.0422,545838.35395799,0
+DPZ.US,D,20060104,000000,11.9975,12.1165,11.9975,12.0739,353086.53311181,0
+DPZ.US,D,20060105,000000,12.0739,12.1729,12.0569,12.1076,334726.52584264,0
+DPZ.US,D,20060106,000000,12.1888,12.382,12.165,12.2393,632131.59907219,0
+DPZ.US,D,20060109,000000,12.4247,12.4652,12.2562,12.4078,716260.27259179,0
+DPZ.US,D,20060110,000000,12.3563,12.4732,12.3137,12.4078,353331.75031343,0
+DPZ.US,D,20060111,000000,12.391,12.391,11.5001,11.7805,1780330.3674011,0
+DPZ.US,D,20060112,000000,11.7111,11.7558,11.6071,11.6784,758023.8903142,0
+DPZ.US,D,20060113,000000,11.6963,11.7289,11.6636,11.7111,484628.91123411,0
+DPZ.US,D,20060117,000000,11.6784,11.7289,11.6557,11.6784,362811.46386112,0
+DPZ.US,D,20060118,000000,11.5249,11.7111,11.5159,11.6963,607766.29317387,0
+DPZ.US,D,20060119,000000,11.6864,11.9251,11.6715,11.8489,389335.28660831,0
+DPZ.US,D,20060120,000000,11.8737,11.9004,11.6557,11.6963,455343.11531466,0
+DPZ.US,D,20060123,000000,11.6784,11.8222,11.6477,11.7289,395215.45382594,0
+DPZ.US,D,20060124,000000,11.7201,11.9004,11.7201,11.9004,592522.46170152,0
+DPZ.US,D,20060125,000000,11.9251,12.1393,11.9163,12.1323,489790.58195972,0
+DPZ.US,D,20060126,000000,12.1472,12.3651,12.0242,12.2473,461463.45411248,0
+DPZ.US,D,20060127,000000,12.3137,12.4078,12.1967,12.3047,717458.1031199,0
+DPZ.US,D,20060130,000000,12.3304,12.3304,12.0569,12.1393,395695.79698633,0
+DPZ.US,D,20060131,000000,12.1393,12.165,11.9748,12.0996,204990.48019324,0
+DPZ.US,D,20060201,000000,12.1165,12.3651,12.0659,12.3047,473346.90171068,0
+DPZ.US,D,20060202,000000,12.2631,12.391,12.2304,12.3137,448383.18511045,0
+DPZ.US,D,20060203,000000,12.3384,12.5336,12.279,12.3988,377095.61813698,0
+DPZ.US,D,20060206,000000,12.382,12.5753,12.3384,12.4821,524714.35526801,0
+DPZ.US,D,20060207,000000,12.4999,12.607,12.4732,12.5416,493513.24145273,0
+DPZ.US,D,20060208,000000,12.5416,12.5416,12.4078,12.4583,260315.71920235,0
+DPZ.US,D,20060209,000000,12.4821,12.6139,12.4652,12.5564,399296.35244068,0
+DPZ.US,D,20060210,000000,12.5753,12.5832,12.4583,12.5168,354048.22855688,0
+DPZ.US,D,20060213,000000,12.5416,12.7476,12.5336,12.6962,604767.17579431,0
+DPZ.US,D,20060214,000000,12.7726,12.823,12.7309,12.7726,510312.13345063,0
+DPZ.US,D,20060215,000000,12.7726,12.8399,12.6872,12.7973,472025.9580196,0
+DPZ.US,D,20060216,000000,12.7883,12.823,12.7219,12.7813,292122.30758955,0
+DPZ.US,D,20060217,000000,12.3304,12.7973,12.3304,12.7726,453065.52179996,0
+DPZ.US,D,20060221,000000,12.7883,12.7973,12.5832,12.6318,602603.61332399,0
+DPZ.US,D,20060222,000000,12.6318,12.6962,12.4999,12.6228,318526.04454666,0
+DPZ.US,D,20060223,000000,12.6565,12.7726,12.5247,12.5336,385736.74940255,0
+DPZ.US,D,20060224,000000,12.5753,12.5832,12.4247,12.4821,495069.31110257,0
+DPZ.US,D,20060227,000000,12.4335,12.6565,12.4078,12.5832,384533.873253,0
+DPZ.US,D,20060228,000000,12.5336,12.5654,12.3651,12.391,350685.82643415,0
+DPZ.US,D,20060301,000000,12.4167,12.7726,12.391,12.7476,841314.99067597,0
+DPZ.US,D,20060302,000000,12.6714,12.8647,12.6228,12.8647,567083.44756234,0
+DPZ.US,D,20060303,000000,12.7726,12.832,12.6565,12.7726,683856.28262696,0
+DPZ.US,D,20060306,000000,12.7726,12.815,12.6962,12.7883,352849.38890447,0
+DPZ.US,D,20060307,000000,12.7398,12.7398,12.3651,12.3988,498550.7898911,0
+DPZ.US,D,20060308,000000,12.3384,12.6228,12.3384,12.5832,453784.01829197,0
+DPZ.US,D,20060309,000000,12.5753,12.7309,12.5247,12.6962,341808.56008553,0
+DPZ.US,D,20060310,000000,12.6714,12.7309,12.6318,12.7309,357650.8022598,0
+DPZ.US,D,20060313,000000,12.7726,13.04,12.7726,13.0232,692499.4321411,0
+DPZ.US,D,20060314,000000,13.1074,13.3552,13.0658,13.3373,778432.41988502,0
+DPZ.US,D,20060315,000000,13.3552,13.5988,13.3115,13.5831,874203.36029834,0
+DPZ.US,D,20060316,000000,13.5988,13.8645,13.5831,13.7803,744825.55377065,0
+DPZ.US,D,20060317,000000,13.7634,13.7803,13.5831,13.6535,577039.46777327,0
+DPZ.US,D,20060320,000000,13.6872,13.696,13.5344,13.6692,501791.08797515,0
+DPZ.US,D,20060321,000000,13.6692,13.6692,13.4314,13.484,652651.13231453,0
+DPZ.US,D,20060322,000000,13.4573,13.8645,13.4573,13.8575,628169.77712327,0
+DPZ.US,D,20060323,000000,13.815,13.9329,13.6455,13.8833,445266.00018935,0
+DPZ.US,D,20060324,000000,13.807,13.8912,13.7219,13.807,231033.95978005,0
+DPZ.US,D,20060327,000000,13.815,13.9071,13.7376,13.7546,272075.0445133,0
+DPZ.US,D,20060328,000000,13.7466,13.9477,13.6782,13.7981,311922.33521559,0
+DPZ.US,D,20060329,000000,14.039,14.039,13.7981,13.9666,229714.02521328,0
+DPZ.US,D,20060330,000000,13.9735,14.039,13.7466,13.8407,265600.50309092,0
+DPZ.US,D,20060331,000000,13.8318,13.916,13.696,13.8645,369049.87020046,0
+DPZ.US,D,20060403,000000,13.8912,14.039,13.7219,13.8992,365091.07562438,0
+DPZ.US,D,20060404,000000,13.8496,13.8575,13.5681,13.6068,482228.20455645,0
+DPZ.US,D,20060405,000000,13.5988,13.5988,13.261,13.5434,506956.79519791,0
+DPZ.US,D,20060406,000000,13.5434,13.5604,13.3809,13.5008,254077.31286301,0
+DPZ.US,D,20060407,000000,13.5097,13.6228,13.4076,13.4076,271839.91855455,0
+DPZ.US,D,20060410,000000,13.4314,13.4573,13.1738,13.2472,345771.39115873,0
+DPZ.US,D,20060411,000000,13.2333,13.261,13.0162,13.0321,376735.36076669,0
+DPZ.US,D,20060412,000000,12.9062,13.2472,12.8824,13.2253,353931.17013963,0
+DPZ.US,D,20060413,000000,13.1986,13.2689,13.0995,13.1659,144262.38975403,0
+DPZ.US,D,20060417,000000,13.1411,13.2858,13.1242,13.1986,192027.26960846,0
+DPZ.US,D,20060418,000000,13.1986,13.475,13.0995,13.4573,277000.58015586,0
+DPZ.US,D,20060419,000000,13.4255,13.5988,13.4255,13.5681,171144.45162296,0
+DPZ.US,D,20060420,000000,13.5344,13.6872,13.4493,13.6228,145341.14361634,0
+DPZ.US,D,20060421,000000,13.6228,13.6228,13.2689,13.371,192389.54522732,0
+DPZ.US,D,20060424,000000,13.2937,13.2937,13.1659,13.2165,347450.57397152,0
+DPZ.US,D,20060425,000000,13.2165,13.2689,13.0747,13.2165,324409.23913714,0
+DPZ.US,D,20060426,000000,13.2472,13.5177,13.2472,13.4076,409735.74318485,0
+DPZ.US,D,20060427,000000,13.0995,13.1659,12.7973,12.7973,669576.16484825,0
+DPZ.US,D,20060428,000000,12.6714,13.0162,12.4821,12.7883,629009.36852967,0
+DPZ.US,D,20060501,000000,12.7813,12.7813,12.2631,12.279,991699.73747639,0
+DPZ.US,D,20060502,000000,12.2562,12.3483,12.156,12.3047,650488.57896849,0
+DPZ.US,D,20060503,000000,12.279,12.4583,12.2393,12.4078,783595.09973493,0
+DPZ.US,D,20060504,000000,12.4583,12.7476,12.4247,12.6407,652532.05564872,0
+DPZ.US,D,20060505,000000,12.6714,12.815,12.6565,12.7813,300402.17236055,0
+DPZ.US,D,20060508,000000,12.7476,12.9062,12.7219,12.8399,209550.71284407,0
+DPZ.US,D,20060509,000000,12.815,12.8487,12.7042,12.7813,367610.85896786,0
+DPZ.US,D,20060510,000000,12.7219,12.7973,12.6139,12.6228,221792.399564,0
+DPZ.US,D,20060511,000000,12.5753,12.5753,12.3137,12.4247,296922.71182059,0
+DPZ.US,D,20060512,000000,12.3384,12.3731,12.0242,12.0896,486065.90421812,0
+DPZ.US,D,20060515,000000,11.9975,12.2136,11.9074,12.165,529755.94020353,0
+DPZ.US,D,20060516,000000,12.165,12.3137,12.1165,12.2631,470107.61275091,0
+DPZ.US,D,20060517,000000,12.2393,12.3304,12.165,12.279,436741.92734102,0
+DPZ.US,D,20060518,000000,12.279,12.3563,12.0481,12.0896,457866.93515527,0
+DPZ.US,D,20060519,000000,12.0896,12.1165,11.9251,12.0242,382251.23411687,0
+DPZ.US,D,20060522,000000,11.9748,12.0242,11.7646,11.8737,779272.01129142,0
+DPZ.US,D,20060523,000000,11.9748,11.9975,11.7558,11.7558,406018.12931327,0
+DPZ.US,D,20060524,000000,11.6864,11.7468,11.5159,11.7111,739785.98708371,0
+DPZ.US,D,20060525,000000,11.8063,11.8489,11.6557,11.8063,515114.55593024,0
+DPZ.US,D,20060526,000000,11.8737,12.0154,11.8222,11.8737,389574.44906422,0
+DPZ.US,D,20060530,000000,11.8667,11.8667,11.4485,11.4485,638252.9469943,0
+DPZ.US,D,20060531,000000,11.4485,11.5923,11.3901,11.5001,568161.19230037,0
+DPZ.US,D,20060601,000000,12.0481,12.0481,11.6715,11.9004,1595984.5518618,0
+DPZ.US,D,20060602,000000,11.9501,12.0065,11.84,11.9331,556518.92540664,0
+DPZ.US,D,20060605,000000,11.8737,11.8826,11.5586,11.5586,464226.436409,0
+DPZ.US,D,20060606,000000,11.615,11.6477,11.4912,11.5665,416337.43426735,0
+DPZ.US,D,20060607,000000,11.5753,11.6963,11.5001,11.5753,556518.92540664,0
+DPZ.US,D,20060608,000000,11.5753,11.6784,11.4575,11.6071,686860.44562797,0
+DPZ.US,D,20060609,000000,11.6071,11.7201,11.5753,11.6071,357650.8022598,0
+DPZ.US,D,20060612,000000,11.615,11.6477,11.3068,11.3148,261994.90201514,0
+DPZ.US,D,20060613,000000,11.2315,11.3901,11.1136,11.2226,690700.16353823,0
+DPZ.US,D,20060614,000000,11.1958,11.2394,11.1226,11.1958,430141.24538281,0
+DPZ.US,D,20060615,000000,11.3148,11.7805,11.291,11.7111,287083.7500269,0
+DPZ.US,D,20060616,000000,11.6963,11.7042,11.3901,11.4406,710020.85712816,0
+DPZ.US,D,20060619,000000,11.4228,11.4832,11.0909,11.1563,402894.88964645,0
+DPZ.US,D,20060620,000000,11.1304,11.4664,11.1136,11.3148,213387.40338147,0
+DPZ.US,D,20060621,000000,11.3811,11.7558,11.3475,11.4664,496269.15987925,0
+DPZ.US,D,20060622,000000,11.4049,11.4832,11.2047,11.3237,364728.80000553,0
+DPZ.US,D,20060623,000000,11.291,11.5159,11.2573,11.3068,185306.50186014,0
+DPZ.US,D,20060626,000000,11.4317,11.7983,11.4049,11.615,549556.97695386,0
+DPZ.US,D,20060627,000000,11.6557,11.7805,11.4406,11.5843,560961.09051596,0
+DPZ.US,D,20060628,000000,11.5753,11.5753,11.3901,11.4406,554476.4578507,0
+DPZ.US,D,20060629,000000,11.5159,12.165,11.5159,12.0481,1302902.5670756,0
+DPZ.US,D,20060630,000000,12.1323,12.1393,11.9251,12.0154,797393.86522895,0
+DPZ.US,D,20060703,000000,11.9818,12.0065,11.8737,11.9251,181587.87886427,0
+DPZ.US,D,20060705,000000,11.8737,11.9074,11.6864,11.831,654814.69478486,0
+DPZ.US,D,20060706,000000,11.8222,12.0154,11.8063,11.9578,371934.95653566,0
+DPZ.US,D,20060707,000000,11.8489,11.9501,11.7726,11.8222,509714.73187301,0
+DPZ.US,D,20060710,000000,11.8489,12.0659,11.8489,11.9074,319965.05577926,0
+DPZ.US,D,20060711,000000,11.8667,11.9748,11.7111,11.9004,422219.61973354,0
+DPZ.US,D,20060712,000000,11.8667,11.9748,11.6071,11.615,600082.82085622,0
+DPZ.US,D,20060713,000000,11.5426,11.5426,11.2652,11.3148,602007.22087064,0
+DPZ.US,D,20060714,000000,11.291,11.291,11.0582,11.2047,832436.71520307,0
+DPZ.US,D,20060717,000000,11.1958,11.3564,11.1383,11.2573,293683.42286081,0
+DPZ.US,D,20060718,000000,11.4049,11.4406,11.172,11.3148,395333.52136746,0
+DPZ.US,D,20060719,000000,11.3148,11.6071,11.291,11.5992,709540.51396777,0
+DPZ.US,D,20060720,000000,10.7787,10.96,10.2089,10.6083,3875227.9847728,0
+DPZ.US,D,20060721,000000,10.6083,10.8143,10.4655,10.8055,1477532.5339843,0
+DPZ.US,D,20060724,000000,10.8143,11.0422,10.8143,10.9333,1176047.5712643,0
+DPZ.US,D,20060725,000000,11.0235,11.1136,10.9333,11.0739,853800.88547324,0
+DPZ.US,D,20060726,000000,11.0582,11.1136,10.8382,10.9094,1062271.8353308,0
+DPZ.US,D,20060727,000000,10.96,11.1056,10.7965,10.8312,792231.18537906,0
+DPZ.US,D,20060728,000000,10.9094,10.967,10.7787,10.9006,388853.93432364,0
+DPZ.US,D,20060731,000000,10.9006,11.1056,10.8382,11.0502,628529.02536928,0
+DPZ.US,D,20060801,000000,11.0502,11.0582,10.8817,10.9333,779751.34532752,0
+DPZ.US,D,20060802,000000,10.9411,11.172,10.9411,11.1641,691415.63265737,0
+DPZ.US,D,20060803,000000,11.0739,11.5159,10.9917,11.3971,878283.24978879,0
+DPZ.US,D,20060804,000000,11.5426,11.7895,11.2394,11.4228,922210.42998153,0
+DPZ.US,D,20060807,000000,11.3405,11.4664,11.2652,11.4485,458347.27831566,0
+DPZ.US,D,20060808,000000,11.4485,11.5586,11.2741,11.291,496510.34058373,0
+DPZ.US,D,20060809,000000,11.291,11.4228,11.0909,11.172,842757.02928143,0
+DPZ.US,D,20060810,000000,11.1383,11.4575,11.1056,11.4228,666577.04746868,0
+DPZ.US,D,20060811,000000,11.4049,11.4753,11.2652,11.4228,355730.43874252,0
+DPZ.US,D,20060814,000000,11.4485,11.615,11.3148,11.3564,334367.27759664,0
+DPZ.US,D,20060815,000000,11.4832,11.7201,11.4485,11.7201,454381.4198696,0
+DPZ.US,D,20060816,000000,11.8737,11.9004,11.615,11.6864,809275.29457859,0
+DPZ.US,D,20060817,000000,11.6963,12.0332,11.6715,12.0065,447063.25054367,0
+DPZ.US,D,20060818,000000,11.9501,11.9501,11.7805,11.9163,430622.59766749,0
+DPZ.US,D,20060821,000000,11.8489,11.8577,11.6715,11.7895,194667.13874202,0
+DPZ.US,D,20060822,000000,11.7558,11.8489,11.5992,11.6864,709540.51396777,0
+DPZ.US,D,20060823,000000,11.7042,11.8222,11.6636,11.7805,300044.94236311,0
+DPZ.US,D,20060824,000000,11.7289,11.7558,11.4832,11.5001,866520.89710497,0
+DPZ.US,D,20060825,000000,11.4832,11.4832,11.172,11.3237,528552.05492969,0
+DPZ.US,D,20060828,000000,11.291,11.5992,11.291,11.5516,279399.26858496,0
+DPZ.US,D,20060829,000000,11.6071,11.8222,11.5586,11.6784,534918.62005342,0
+DPZ.US,D,20060830,000000,11.7042,11.8826,11.6715,11.84,182187.29869047,0
+DPZ.US,D,20060831,000000,11.7983,11.9074,11.7558,11.8737,370132.66055991,0
+DPZ.US,D,20060901,000000,11.9004,11.9331,11.8222,11.9074,241472.34139994,0
+DPZ.US,D,20060905,000000,11.9004,11.9074,11.8063,11.9004,438060.85278352,0
+DPZ.US,D,20060906,000000,11.8489,11.9004,11.7289,11.8826,594564.92925747,0
+DPZ.US,D,20060907,000000,11.8222,11.8577,11.6309,11.6557,343008.40886221,0
+DPZ.US,D,20060908,000000,11.7042,11.9004,11.6557,11.84,280118.77420126,0
+DPZ.US,D,20060911,000000,11.7201,11.9501,11.7042,11.8914,395333.52136746,0
+DPZ.US,D,20060912,000000,11.9251,12.3384,11.8667,12.3137,457621.71795365,0
+DPZ.US,D,20060913,000000,12.2879,12.3137,12.1323,12.2393,420536.4004236,0
+DPZ.US,D,20060914,000000,12.2473,12.4652,12.0481,12.4652,608726.97949466,0
+DPZ.US,D,20060915,000000,12.5564,12.6792,12.3563,12.5564,623249.28710213,0
+DPZ.US,D,20060918,000000,12.5089,12.5089,12.0739,12.1393,869044.71694559,0
+DPZ.US,D,20060919,000000,12.1076,12.1393,11.9331,12.1165,447546.62107692,0
+DPZ.US,D,20060920,000000,12.1393,12.5991,12.1393,12.5336,576565.1793586,0
+DPZ.US,D,20060921,000000,12.5564,12.5564,12.0996,12.165,560241.58489966,0
+DPZ.US,D,20060922,000000,12.1076,12.1393,11.9668,12.0996,361971.87245472,0
+DPZ.US,D,20060925,000000,12.0739,12.5336,12.0739,12.5168,426538.67167989,0
+DPZ.US,D,20060926,000000,12.4821,12.6407,12.3988,12.5247,283241.00474379,0
+DPZ.US,D,20060927,000000,12.4504,12.607,12.2968,12.4247,488229.46668845,0
+DPZ.US,D,20060928,000000,12.4247,12.5336,12.3137,12.4167,396657.4924314,0
+DPZ.US,D,20060929,000000,12.4167,12.6792,12.4167,12.4583,432899.18205791,0
+DPZ.US,D,20061002,000000,12.4652,12.6872,12.3651,12.4247,451147.17653127,0
+DPZ.US,D,20061003,000000,12.4247,12.6872,12.3137,12.6407,590485.03976702,0
+DPZ.US,D,20061004,000000,12.6318,13.0658,12.6139,12.9994,755029.81855605,0
+DPZ.US,D,20061005,000000,12.9736,13.1411,12.9647,13.0905,708339.65606681,0
+DPZ.US,D,20061006,000000,12.8487,13.0658,12.8062,12.9736,341567.37938105,0
+DPZ.US,D,20061009,000000,12.9301,12.9301,12.832,12.8567,1324630.022089,0
+DPZ.US,D,20061010,000000,12.8399,12.8487,12.6139,12.7042,813594.34652494,0
+DPZ.US,D,20061011,000000,12.6139,12.6645,12.4167,12.4167,1017505.0637316,0
+DPZ.US,D,20061012,000000,11.8222,13.0162,11.8063,12.8735,1895430.0743987,0
+DPZ.US,D,20061013,000000,12.8824,13.0836,12.7566,12.815,583881.33043595,0
+DPZ.US,D,20061016,000000,12.815,13.1659,12.6872,13.1659,558919.63208431,0
+DPZ.US,D,20061017,000000,13.0162,13.0836,12.7476,12.9647,643890.92438315,0
+DPZ.US,D,20061018,000000,12.9647,13.1501,12.8974,12.9647,607885.36983969,0
+DPZ.US,D,20061019,000000,12.8974,12.9468,12.7813,12.8647,317447.29068435,0
+DPZ.US,D,20061020,000000,12.8894,12.8974,12.6872,12.8735,589648.47573348,0
+DPZ.US,D,20061023,000000,12.7813,13.1074,12.7129,12.9558,389693.52573004,0
+DPZ.US,D,20061024,000000,12.8735,13.0559,12.8567,12.9994,618929.22603149,0
+DPZ.US,D,20061025,000000,12.9736,13.3284,12.9736,13.2165,447305.44037244,0
+DPZ.US,D,20061026,000000,13.3195,13.3195,13.0321,13.254,256118.77129466,0
+DPZ.US,D,20061027,000000,13.1828,13.2253,12.9905,13.0559,263679.13044936,0
+DPZ.US,D,20061030,000000,13.0559,13.2769,12.9468,13.2689,164180.4849216,0
+DPZ.US,D,20061031,000000,13.2937,13.3115,13.0836,13.1986,328365.00634034,0
+DPZ.US,D,20061101,000000,13.2253,13.2253,12.9151,13.0232,726702.69070883,0
+DPZ.US,D,20061102,000000,12.9151,12.9736,12.7883,12.7883,462662.29376488,0
+DPZ.US,D,20061103,000000,12.7883,12.7883,12.5336,12.6139,460144.52866998,0
+DPZ.US,D,20061106,000000,12.7219,13.1163,12.7129,13.0836,540558.61569085,0
+DPZ.US,D,20061107,000000,12.9825,13.1906,12.9825,13.0995,271478.65205997,0
+DPZ.US,D,20061108,000000,13.0836,13.3809,12.9825,13.254,393537.28013744,0
+DPZ.US,D,20061109,000000,13.2769,13.2769,13.04,13.1332,311682.1636354,0
+DPZ.US,D,20061110,000000,13.1242,13.3195,13.1074,13.3195,283361.09053389,0
+DPZ.US,D,20061113,000000,13.2937,13.3899,13.1828,13.2402,359810.32823297,0
+DPZ.US,D,20061114,000000,13.2689,13.3026,13.0658,13.254,430859.74187483,0
+DPZ.US,D,20061115,000000,13.3026,13.5344,13.3026,13.371,583043.75727814,0
+DPZ.US,D,20061116,000000,13.4076,13.493,13.3284,13.4573,217950.66340517,0
+DPZ.US,D,20061117,000000,13.4573,13.4573,13.2769,13.3462,300159.98253178,0
+DPZ.US,D,20061120,000000,13.3462,13.5008,13.2769,13.4076,234154.17207401,0
+DPZ.US,D,20061121,000000,13.3987,13.4493,13.3284,13.3899,258279.30639213,0
+DPZ.US,D,20061122,000000,13.4314,13.5344,13.3621,13.493,115455.9278707,0
+DPZ.US,D,20061124,000000,13.3621,13.6305,13.3462,13.6068,214951.5460256,0
+DPZ.US,D,20061127,000000,13.5344,13.5344,13.1569,13.1569,510671.38169664,0
+DPZ.US,D,20061128,000000,13.0995,13.3621,13.0489,13.3115,573084.70969434,0
+DPZ.US,D,20061129,000000,13.4403,13.5988,13.3462,13.5434,579323.11603369,0
+DPZ.US,D,20061130,000000,13.5344,13.5344,13.3115,13.3373,545360.02904618,0
+DPZ.US,D,20061201,000000,13.3373,13.3373,12.823,13.0658,1125158.4426188,0
+DPZ.US,D,20061204,000000,13.0658,13.484,13.0658,13.3115,418857.21761081,0
+DPZ.US,D,20061205,000000,13.254,13.3552,13.1569,13.2689,498909.02901283,0
+DPZ.US,D,20061206,000000,13.2253,13.2253,13.0321,13.0995,503831.53728252,0
+DPZ.US,D,20061207,000000,13.0995,13.2689,13.0489,13.2472,281202.573685,0
+DPZ.US,D,20061208,000000,13.2165,13.3373,13.1659,13.2402,232233.80855673,0
+DPZ.US,D,20061211,000000,13.2165,13.3373,13.1906,13.261,166706.32301079,0
+DPZ.US,D,20061212,000000,13.2402,13.2937,13.1659,13.2472,322722.99245435,0
+DPZ.US,D,20061213,000000,13.3195,13.3195,13.1828,13.254,397614.14225503,0
+DPZ.US,D,20061214,000000,13.2689,13.4671,13.254,13.3621,341447.29359096,0
+DPZ.US,D,20061215,000000,13.4493,13.5097,13.4076,13.484,602603.61332399,0
+DPZ.US,D,20061218,000000,13.4573,13.6375,13.4573,13.5514,573198.74073874,0
+DPZ.US,D,20061219,000000,13.5097,13.5604,13.3621,13.5434,513792.60311489,0
+DPZ.US,D,20061220,000000,13.5761,13.6872,13.5434,13.5901,401697.05911834,0
+DPZ.US,D,20061221,000000,13.5901,13.6068,13.3115,13.4314,821755.13463013,0
+DPZ.US,D,20061222,000000,13.4255,13.5177,13.3373,13.5008,388373.59116326,0
+DPZ.US,D,20061226,000000,13.493,13.6613,13.493,13.6068,255757.50480008,0
+DPZ.US,D,20061227,000000,13.6692,13.7723,13.6068,13.7723,178347.58078023,0
+DPZ.US,D,20061228,000000,13.7466,13.8407,13.6872,13.7723,143061.53185306,0
+DPZ.US,D,20061229,000000,13.7723,13.815,13.5988,13.5988,229351.7495944,0
+DPZ.US,D,20070103,000000,13.5097,13.6872,13.493,13.6228,640414.49121604,0
+DPZ.US,D,20070104,000000,13.6228,13.807,13.4573,13.7723,405056.4338682,0
+DPZ.US,D,20070105,000000,13.7219,13.7219,13.5988,13.5988,276398.13295681,0
+DPZ.US,D,20070108,000000,13.5514,13.6692,13.3809,13.5988,933611.51617076,0
+DPZ.US,D,20070109,000000,13.6068,13.8407,13.6068,13.8407,561916.7312153,0
+DPZ.US,D,20070110,000000,13.8407,13.9071,13.7803,13.8992,324522.26105723,0
+DPZ.US,D,20070111,000000,13.8912,14.1142,13.8744,14.0557,565756.44912556,0
+DPZ.US,D,20070112,000000,14.0063,14.0964,13.9666,14.039,170904.28004276,0
+DPZ.US,D,20070116,000000,14.0637,14.1321,13.9408,13.9735,457264.48795622,0
+DPZ.US,D,20070117,000000,13.9735,14.0468,13.8744,13.9824,650012.27230526,0
+DPZ.US,D,20070118,000000,13.9824,14.0874,13.9477,13.9824,515714.98488072,0
+DPZ.US,D,20070119,000000,13.9824,13.9824,13.8496,13.9408,610646.33388764,0
+DPZ.US,D,20070122,000000,13.9408,14.0141,13.8833,13.9735,464466.6079892,0
+DPZ.US,D,20070123,000000,13.9408,14.0063,13.8744,13.916,522672.89683636,0
+DPZ.US,D,20070124,000000,13.9477,14.0557,13.9329,13.9903,224914.63010653,0
+DPZ.US,D,20070125,000000,13.9408,13.9903,13.807,13.8992,488589.72405875,0
+DPZ.US,D,20070126,000000,13.8992,13.9249,13.807,13.8992,261994.90201514,0
+DPZ.US,D,20070129,000000,13.8992,13.8992,13.7723,13.807,413579.49759225,0
+DPZ.US,D,20070130,000000,13.815,13.8575,13.7803,13.815,374095.49163312,0
+DPZ.US,D,20070131,000000,13.7981,13.8912,13.7546,13.8744,761388.3106855,0
+DPZ.US,D,20070201,000000,13.9408,13.9576,13.7466,13.8407,525675.0415888,0
+DPZ.US,D,20070202,000000,13.9666,14.0468,13.807,14.039,568879.68879237,0
+DPZ.US,D,20070205,000000,14.039,14.039,13.8912,13.9329,184946.24448985,0
+DPZ.US,D,20070206,000000,13.9666,13.9824,13.8407,13.9408,258873.68059689,0
+DPZ.US,D,20070207,000000,14.4977,15.7414,14.4977,15.7324,5121247.224941,0
+DPZ.US,D,20070208,000000,15.6473,15.6551,15.449,15.5224,1071150.1108036,0
+DPZ.US,D,20070209,000000,15.5135,15.6293,15.3499,15.4253,820315.11427325,0
+DPZ.US,D,20070212,000000,15.4818,15.5065,15.3331,15.4084,996791.77862624,0
+DPZ.US,D,20070213,000000,15.4738,15.5312,15.4173,15.458,836295.60647476,0
+DPZ.US,D,20070214,000000,15.458,15.6215,15.3985,15.4253,666776.85407741,0
+DPZ.US,D,20070215,000000,15.449,15.6383,15.3985,15.5312,399057.18998477,0
+DPZ.US,D,20070216,000000,15.5312,15.56,15.449,15.56,556158.66803635,0
+DPZ.US,D,20070220,000000,15.5382,15.6977,15.3747,15.5878,393774.42434478,0
+DPZ.US,D,20070221,000000,15.5521,15.7235,15.5382,15.6898,295479.66409084,0
+DPZ.US,D,20070222,000000,15.663,15.6977,15.5135,15.6898,533713.72565531,0
+DPZ.US,D,20070223,000000,15.449,15.6056,15.2737,15.5224,799070.02066889,0
+DPZ.US,D,20070226,000000,15.4738,15.4995,15.3232,15.3985,671062.60492231,0
+DPZ.US,D,20070227,000000,15.2488,15.2975,15.0576,15.0983,559517.03366192,0
+DPZ.US,D,20070228,000000,15.0804,15.2737,14.9585,14.9892,949573.84413512,0
+DPZ.US,D,20070301,000000,14.7365,15.2488,14.6315,15.1359,627208.08167821,0
+DPZ.US,D,20070302,000000,14.9159,15.121,14.9,14.9743,500354.09499114,0
+DPZ.US,D,20070305,000000,14.9159,14.9159,14.7692,14.7951,461707.66218982,0
+DPZ.US,D,20070306,000000,14.9,15.016,14.7951,14.9743,370973.26109059,0
+DPZ.US,D,20070307,000000,14.9426,15.1131,14.9159,15.0249,357535.76209112,0
+DPZ.US,D,20070308,000000,15.1517,15.2301,15.0417,15.1874,294763.18584741,0
+DPZ.US,D,20070309,000000,15.2488,15.3063,15.2043,15.2301,296805.65340335,0
+DPZ.US,D,20070312,000000,15.2121,15.3678,15.2043,15.2975,455943.54426514,0
+DPZ.US,D,20070313,000000,15.2211,15.2488,14.9426,14.9833,362452.21561511,0
+DPZ.US,D,20070314,000000,14.9833,15.1517,14.7058,15.008,533958.94285694,0
+DPZ.US,D,20070315,000000,15.0339,15.2975,14.9982,15.2975,996862.4173263,0
+DPZ.US,D,20070316,000000,15.3232,15.3747,15.0497,15.2043,825477.79412314,0
+DPZ.US,D,20070319,000000,15.2488,15.5224,15.2488,15.449,350449.6913511,0
+DPZ.US,D,20070320,000000,15.3499,15.5312,15.3499,15.5312,197548.18858007,0
+DPZ.US,D,20070321,000000,15.5224,15.5966,15.3816,15.5065,402416.56473464,0
+DPZ.US,D,20070322,000000,15.5442,15.56,15.4253,15.4738,249035.72792749,0
+DPZ.US,D,20070323,000000,15.5224,15.5789,15.449,15.5789,599487.43752718,0
+DPZ.US,D,20070326,000000,15.5224,15.5521,15.3678,15.5382,598882.97207954,0
+DPZ.US,D,20070327,000000,15.4995,15.5521,15.3678,15.5382,761748.56805579,0
+DPZ.US,D,20070328,000000,15.5382,15.6551,15.458,15.5382,944413.1825338,0
+DPZ.US,D,20070329,000000,15.6898,15.7582,15.5224,15.5878,441059.97016309,0
+DPZ.US,D,20070330,000000,15.6383,15.7968,15.5878,15.7741,519074.35963059,0
+DPZ.US,D,20070402,000000,15.7919,16.0654,15.7919,16.0149,644731.52491382,0
+DPZ.US,D,20070403,000000,16.0565,16.332,16.0396,16.2646,378533.62024529,0
+DPZ.US,D,20070404,000000,16.5075,16.5075,16.223,16.2903,304839.29184843,0
+DPZ.US,D,20070405,000000,16.2646,16.324,16.2646,16.2815,107173.03572684,0
+DPZ.US,D,20070409,000000,16.2646,16.4133,16.2488,16.3062,242192.85614052,0
+DPZ.US,D,20070410,000000,16.2735,16.3627,16.2408,16.2983,125775.23282477,0
+DPZ.US,D,20070411,000000,16.324,16.324,15.9623,16.106,179782.55551567,0
+DPZ.US,D,20070412,000000,16.0565,16.1397,15.8494,16.106,260558.91815541,0
+DPZ.US,D,20070413,000000,16.0823,16.099,15.9812,16.0823,444422.37228582,0
+DPZ.US,D,20070416,000000,16.1219,16.4915,16.1219,16.3459,544277.23868673,0
+DPZ.US,D,20070417,000000,16.3459,16.3796,16.1477,16.2735,391375.73591569,0
+DPZ.US,D,20070418,000000,17.32,17.32,16.324,16.332,3895645.5964622,0
+DPZ.US,D,20070419,000000,16.2141,16.223,15.6146,15.8494,2409100.5734749,0
+DPZ.US,D,20070420,000000,16.0218,16.1714,15.8989,16.1556,2026127.8154931,0
+DPZ.US,D,20070423,000000,16.099,16.3537,16.0902,16.1308,1935875.7758028,0
+DPZ.US,D,20070424,000000,16.223,16.2319,15.8315,15.8801,1699475.2930671,0
+DPZ.US,D,20070425,000000,15.9555,16.0307,15.8652,15.9386,1661390.9424934,0
+DPZ.US,D,20070426,000000,16.4391,16.4391,15.9386,16.0565,1205328.3215624,0
+DPZ.US,D,20070427,000000,16.0654,16.099,15.9218,15.9891,567560.76334988,0
+DPZ.US,D,20070430,000000,15.9812,16.0565,15.6215,15.663,1223453.2028727,0
+DPZ.US,D,20070501,000000,15.7147,15.8583,15.3232,15.8315,1389914.3086819,0
+DPZ.US,D,20070502,000000,15.4253,15.663,15.1131,15.5789,2706144.3802098,0
+DPZ.US,D,20070503,000000,15.56,15.6551,15.458,15.5382,1027227.9762323,0
+DPZ.US,D,20070504,000000,15.6977,15.7324,15.4253,15.7235,1388357.2299078,0
+DPZ.US,D,20070507,000000,15.8315,16.6243,15.7919,16.3537,4635776.7040519,0
+DPZ.US,D,20070508,000000,16.4133,16.5826,16.3537,16.5469,1923389.8810056,0
+DPZ.US,D,20070509,000000,16.5906,16.8334,16.5252,16.764,1259337.6625018,0
+DPZ.US,D,20070510,000000,16.7026,16.8334,16.4133,16.4568,1231615.0001022,0
+DPZ.US,D,20070511,000000,16.4478,16.7373,16.4478,16.6699,886445.04701825,0
+DPZ.US,D,20070514,000000,16.648,16.8414,16.648,16.8414,1270738.7486911,0
+DPZ.US,D,20070515,000000,16.8581,16.9157,16.5826,16.6153,840899.23146992,0
+DPZ.US,D,20070516,000000,16.6243,16.6778,16.4568,16.5738,945492.94552038,0
+DPZ.US,D,20070517,000000,16.5162,16.5252,16.2735,16.3627,1688396.1175251,0
+DPZ.US,D,20070518,000000,16.3627,16.4658,16.2041,16.324,856919.07951861,0
+DPZ.US,D,20070521,000000,16.324,16.5738,16.2815,16.4133,995785.68171256,0
+DPZ.US,D,20070522,000000,16.3964,16.4985,16.2488,16.4915,470708.0417014,0
+DPZ.US,D,20070523,000000,16.4748,16.5649,16.3537,16.3874,482948.71929703,0
+DPZ.US,D,20070524,000000,16.3152,16.4658,16.1308,16.3152,1272897.26554,0
+DPZ.US,D,20070525,000000,16.4133,16.4915,16.223,16.3537,605963.99719814,0
+DPZ.US,D,20070529,000000,16.3796,16.3796,16.1477,16.3062,783950.31148378,0
+DPZ.US,D,20070530,000000,16.1635,16.2735,16.1219,16.2041,885725.54140196,0
+DPZ.US,D,20070531,000000,16.223,16.3796,16.1556,16.3459,1130138.4709728,0
+DPZ.US,D,20070601,000000,16.3459,16.4658,16.339,16.4133,1080515.7933069,0
+DPZ.US,D,20070604,000000,16.5559,16.6153,16.3796,16.5649,949336.69992778,0
+DPZ.US,D,20070605,000000,16.5469,16.5559,16.3537,16.5075,1171002.958956,0
+DPZ.US,D,20070606,000000,16.4133,16.4985,16.2566,16.332,1149522.7393929,0
+DPZ.US,D,20070607,000000,16.332,16.3627,16.0823,16.106,826316.37640525,0
+DPZ.US,D,20070608,000000,16.106,16.2488,16.0059,16.2141,398215.5803298,0
+DPZ.US,D,20070611,000000,16.1477,16.1952,16.0396,16.0565,649292.76668896,0
+DPZ.US,D,20070612,000000,16.0059,16.099,15.8583,15.9148,588019.74913501,0
+DPZ.US,D,20070613,000000,16.0059,16.0059,15.7651,15.8989,1016185.1291648,0
+DPZ.US,D,20070614,000000,15.8722,15.9555,15.6215,15.681,1013540.2144097,0
+DPZ.US,D,20070615,000000,15.9306,15.9306,15.6215,15.681,1373194.1283783,0
+DPZ.US,D,20070618,000000,15.681,15.681,15.4648,15.5224,1128281.6822856,0
+DPZ.US,D,20070619,000000,15.5789,15.7582,15.4995,15.7147,806633.40719644,0
+DPZ.US,D,20070620,000000,15.7741,15.7741,15.5382,15.5521,722623.81034265,0
+DPZ.US,D,20070621,000000,15.56,15.5878,15.1438,15.2737,1196690.2176697,0
+DPZ.US,D,20070622,000000,15.2488,15.4818,15.2043,15.3063,1018343.6460136,0
+DPZ.US,D,20070625,000000,15.3142,15.4084,14.9655,14.9982,1726802.3787463,0
+DPZ.US,D,20070626,000000,15.016,15.1696,14.9159,15.0339,1102959.7265636,0
+DPZ.US,D,20070627,000000,14.9585,15.2975,14.9079,15.2578,1054828.5345932,0
+DPZ.US,D,20070628,000000,15.2885,15.4084,15.1874,15.2975,821877.23866879,0
+DPZ.US,D,20070629,000000,15.341,15.3896,15.1131,15.2211,761269.23401969,0
+DPZ.US,D,20070702,000000,15.3331,15.6146,15.128,15.3142,836521.65031494,0
+DPZ.US,D,20070703,000000,15.3142,15.3747,15.2488,15.3589,484149.57719801,0
+DPZ.US,D,20070705,000000,15.3985,15.6383,15.3816,15.5135,463745.08412432,0
+DPZ.US,D,20070706,000000,15.5382,15.7324,15.5135,15.663,443822.95245962,0
+DPZ.US,D,20070709,000000,15.7324,15.7968,15.5966,15.6293,470466.86099692,0
+DPZ.US,D,20070710,000000,15.5312,15.5966,15.3232,15.3896,685061.17702509,0
+DPZ.US,D,20070711,000000,15.3499,15.7147,15.3063,15.6056,926772.68088093,0
+DPZ.US,D,20070712,000000,15.672,15.8494,15.6551,15.6898,442862.26613883,0
+DPZ.US,D,20070713,000000,15.6383,15.672,15.449,15.6551,358127.10892303,0
+DPZ.US,D,20070716,000000,15.56,15.6898,15.3499,15.5699,550876.91152064,0
+DPZ.US,D,20070717,000000,15.6473,15.7414,15.4738,15.5135,419579.75059997,0
+DPZ.US,D,20070718,000000,15.4331,15.663,15.2211,15.3232,795109.20784425,0
+DPZ.US,D,20070719,000000,15.3232,15.4648,15.2578,15.4331,510551.29590654,0
+DPZ.US,D,20070720,000000,15.3985,15.458,15.0983,15.2578,490871.35407059,0
+DPZ.US,D,20070723,000000,15.24,15.5065,15.1964,15.2301,690576.04125098,0
+DPZ.US,D,20070724,000000,16.0396,17.98,16.0059,17.6718,4300685.8843418,0
+DPZ.US,D,20070725,000000,17.7065,17.7065,16.9949,17.2566,1427362.9109552,0
+DPZ.US,D,20070726,000000,17.0782,17.1991,16.3964,16.6323,1089756.3443987,0
+DPZ.US,D,20070727,000000,16.5559,16.9949,16.1219,16.2488,1043308.3717382,0
+DPZ.US,D,20070730,000000,16.2408,16.4568,15.9069,16.0733,747226.26044831,0
+DPZ.US,D,20070731,000000,16.2041,16.5252,15.8989,15.9555,577880.06830395,0
+DPZ.US,D,20070801,000000,16.0823,16.3874,15.3499,15.8048,1014262.747399,0
+DPZ.US,D,20070802,000000,15.8405,16.0307,15.5521,15.8494,746502.71833486,0
+DPZ.US,D,20070803,000000,15.8227,15.9555,14.7454,14.7692,1366872.9738475,0
+DPZ.US,D,20070806,000000,14.8396,15.2815,14.5067,15.0417,1247816.4905225,0
+DPZ.US,D,20070807,000000,14.9743,15.121,14.464,14.7951,1320183.8204825,0
+DPZ.US,D,20070808,000000,14.9833,15.2648,13.6375,14.1231,2099816.0891443,0
+DPZ.US,D,20070809,000000,13.7466,13.8318,12.5485,13.1659,4289408.9204398,0
+DPZ.US,D,20070810,000000,12.9736,14.4977,12.9151,14.2748,2672657.5998855,0
+DPZ.US,D,20070813,000000,14.6236,14.9743,14.4977,14.7137,1276861.1057374,0
+DPZ.US,D,20070814,000000,14.7781,14.7951,14.3966,14.4897,831358.97046505,0
+DPZ.US,D,20070815,000000,14.4463,14.5601,14.141,14.1578,651566.32370652,0
+DPZ.US,D,20070816,000000,14.4897,15.0804,14.356,14.6573,1917150.465542,0
+DPZ.US,D,20070817,000000,14.6405,15.1964,14.6315,14.7614,882124.98594761,0
+DPZ.US,D,20070820,000000,14.7951,15.0646,14.6979,14.7365,626492.61255905,0
+DPZ.US,D,20070821,000000,14.6632,15.0903,14.5761,14.6166,464226.436409,0
+DPZ.US,D,20070822,000000,14.6632,14.8912,14.5424,14.8396,394014.59592497,0
+DPZ.US,D,20070823,000000,14.8653,14.9426,14.4393,14.455,530474.43669553,0
+DPZ.US,D,20070824,000000,14.464,14.8396,14.2818,14.7781,405776.94860878,0
+DPZ.US,D,20070827,000000,14.6632,14.6722,14.4036,14.455,396055.04523234,0
+DPZ.US,D,20070828,000000,14.3739,14.3966,14.0637,14.1043,430141.24538281,0
+DPZ.US,D,20070829,000000,14.1578,14.689,14.0557,14.6008,569961.47002753,0
+DPZ.US,D,20070830,000000,14.4203,14.6236,14.2748,14.3877,365455.36949183,0
+DPZ.US,D,20070831,000000,14.5761,14.7137,14.3382,14.6573,379016.99077853,0
+DPZ.US,D,20070904,000000,14.7781,14.7781,14.4819,14.7137,349607.07257184,0
+DPZ.US,D,20070905,000000,14.4463,14.8396,14.4463,14.6722,676776.26663265,0
+DPZ.US,D,20070906,000000,14.7781,14.9,14.455,14.7217,395576.72032053,0
+DPZ.US,D,20070907,000000,14.4977,14.5761,14.2242,14.2818,472388.23363847,0
+DPZ.US,D,20070910,000000,14.3382,14.4463,13.9249,14.031,422699.96289392,0
+DPZ.US,D,20070911,000000,14.0637,14.356,14.0063,14.1895,766908.22053283,0
+DPZ.US,D,20070912,000000,14.1658,14.3135,13.9477,14.022,371572.68091679,0
+DPZ.US,D,20070913,000000,14.0468,14.0964,13.7981,14.0063,398936.09507039,0
+DPZ.US,D,20070914,000000,13.8496,14.1489,13.5988,14.1142,1097554.856885,0
+DPZ.US,D,20070917,000000,14.0141,14.0726,13.8229,13.8744,589648.47573348,0
+DPZ.US,D,20070918,000000,13.9071,14.3809,13.7902,14.3302,334247.19180655,0
+DPZ.US,D,20070919,000000,14.4819,14.7871,14.3649,14.6315,408657.99844684,0
+DPZ.US,D,20070920,000000,14.5145,14.5681,14.1806,14.3213,280597.09911307,0
+DPZ.US,D,20070921,000000,14.455,14.5067,14.2658,14.3135,436020.40347614,0
+DPZ.US,D,20070924,000000,14.2906,14.2985,13.9666,14.031,262355.15938543,0
+DPZ.US,D,20070925,000000,13.9735,13.9993,13.7466,13.807,514633.20364557,0
+DPZ.US,D,20070926,000000,13.8992,14.1489,13.7634,13.9329,529392.65546037,0
+DPZ.US,D,20070927,000000,13.9824,14.031,13.7902,13.8744,262238.1009682,0
+DPZ.US,D,20070928,000000,13.815,13.9735,13.696,13.8229,417178.03479802,0
+DPZ.US,D,20071001,000000,13.8645,14.3877,13.8645,14.3065,379613.38323188,0
+DPZ.US,D,20071002,000000,14.3472,14.4126,14.3213,14.3739,262716.42588002,0
+DPZ.US,D,20071003,000000,14.2985,14.3966,14.2401,14.3739,243151.52421272,0
+DPZ.US,D,20071004,000000,14.4463,14.4463,13.9576,14.1142,399415.42910649,0
+DPZ.US,D,20071005,000000,14.2569,14.4977,14.1727,14.3382,284798.08351791,0
+DPZ.US,D,20071008,000000,14.3302,14.3302,13.9993,14.0726,449582.02476285,0
+DPZ.US,D,20071009,000000,14.0557,14.2064,13.9993,14.1142,830154.07606693,0
+DPZ.US,D,20071010,000000,14.039,14.1321,13.9993,14.0637,602244.36507798,0
+DPZ.US,D,20071011,000000,14.1578,14.1578,13.9071,14.0063,760907.9675251,0
+DPZ.US,D,20071012,000000,13.9824,14.0785,13.916,13.9576,599846.68577318,0
+DPZ.US,D,20071015,000000,13.8992,13.9824,13.5831,13.7981,840358.34085234,0
+DPZ.US,D,20071016,000000,12.9231,13.0083,11.8489,11.9074,3046988.2174774,0
+DPZ.US,D,20071017,000000,11.8737,12.382,11.7379,12.1888,2140742.1337088,0
+DPZ.US,D,20071018,000000,12.0659,12.279,11.9163,12.279,1694520.4928202,0
+DPZ.US,D,20071019,000000,12.2304,12.2473,12.0065,12.0481,999744.47628863,0
+DPZ.US,D,20071022,000000,11.9975,12.2056,11.8667,12.0659,875762.45732103,0
+DPZ.US,D,20071023,000000,12.1729,12.5654,12.0996,12.5168,1156244.5162655,0
+DPZ.US,D,20071024,000000,12.4504,12.7476,12.3304,12.7476,1004063.528235,0
+DPZ.US,D,20071025,000000,12.7883,12.7883,12.4652,12.6407,808791.92404534,0
+DPZ.US,D,20071026,000000,12.7883,12.8062,12.4167,12.6475,551238.17801523,0
+DPZ.US,D,20071029,000000,12.6407,12.7566,12.3047,12.3483,514270.92802669,0
+DPZ.US,D,20071030,000000,12.3563,12.3731,12.2056,12.2304,858245.06883113,0
+DPZ.US,D,20071031,000000,12.5089,12.8735,12.2879,12.8647,1115918.9006513,0
+DPZ.US,D,20071101,000000,12.6645,12.8824,12.4504,12.5416,1515572.4830895,0
+DPZ.US,D,20071102,000000,12.6645,12.6645,12.2056,12.279,879483.09856547,0
+DPZ.US,D,20071105,000000,12.1165,12.279,11.9748,12.0896,620467.13144417,0
+DPZ.US,D,20071106,000000,11.9251,12.0332,11.8667,12.0065,682416.26227007,0
+DPZ.US,D,20071107,000000,11.8577,11.9501,11.3722,11.3971,849239.64369811,0
+DPZ.US,D,20071108,000000,11.5249,11.9251,11.2988,11.8132,1094552.7121326,0
+DPZ.US,D,20071109,000000,11.7042,11.7042,11.3901,11.4664,987862.03781472,0
+DPZ.US,D,20071112,000000,11.3564,11.7726,11.2652,11.6715,1000944.3250653,0
+DPZ.US,D,20071113,000000,11.7558,11.9578,11.6864,11.8826,999980.61137167,0
+DPZ.US,D,20071114,000000,11.9331,11.9331,11.6636,11.7111,622407.67744717,0
+DPZ.US,D,20071115,000000,11.6784,11.6963,11.4753,11.5516,592882.71907182,0
+DPZ.US,D,20071116,000000,11.4228,11.6477,11.3475,11.5753,610661.47075194,0
+DPZ.US,D,20071119,000000,11.4753,11.623,11.3068,11.5249,530395.72500119,0
+DPZ.US,D,20071120,000000,11.5001,11.6784,11.1383,11.2988,1059150.6139125,0
+DPZ.US,D,20071121,000000,11.2573,11.2573,10.9748,11.0422,617005.83514136,0
+DPZ.US,D,20071123,000000,11.187,11.2988,11.1136,11.2831,137896.83375459,0
+DPZ.US,D,20071126,000000,11.3237,11.3971,11.1641,11.1958,629891.34315609,0
+DPZ.US,D,20071127,000000,11.2573,11.2988,11.0422,11.1136,640728.32886916,0
+DPZ.US,D,20071128,000000,11.2137,11.5159,11.1958,11.5001,1085193.084375,0
+DPZ.US,D,20071129,000000,11.4485,11.5249,11.3237,11.4912,522317.6850875,0
+DPZ.US,D,20071130,000000,11.5992,11.6784,11.4575,11.5516,500591.23919847,0
+DPZ.US,D,20071203,000000,11.5001,11.5328,11.2652,11.3068,608365.71300007,0
+DPZ.US,D,20071204,000000,11.179,11.291,10.9748,11.0909,490066.07288995,0
+DPZ.US,D,20071205,000000,11.2226,11.2573,10.8728,11.0422,421740.28569743,0
+DPZ.US,D,20071206,000000,10.9411,11.5665,10.9184,11.4912,873600.91309928,0
+DPZ.US,D,20071207,000000,11.623,11.6477,11.3971,11.4406,711564.81728655,0
+DPZ.US,D,20071210,000000,11.5586,11.7042,11.4228,11.5328,424142.00149938,0
+DPZ.US,D,20071211,000000,11.5992,11.6636,11.0739,11.2047,463985.25570451,0
+DPZ.US,D,20071212,000000,11.4753,11.4912,10.9748,11.1226,456186.74321821,0
+DPZ.US,D,20071213,000000,11.0085,11.1383,10.7787,10.9263,352487.11328561,0
+DPZ.US,D,20071214,000000,10.746,10.8222,10.5686,10.6429,529872.99862076,0
+DPZ.US,D,20071217,000000,10.5993,10.8549,10.4566,10.6974,611872.41989577,0
+DPZ.US,D,20071218,000000,10.8055,10.9263,10.2089,10.7787,684174.15677721,0
+DPZ.US,D,20071219,000000,10.7381,10.9094,10.4318,10.625,480904.23349252,0
+DPZ.US,D,20071220,000000,10.746,10.8312,10.4833,10.8312,644251.18175344,0
+DPZ.US,D,20071221,000000,11.0165,11.0235,10.7301,10.8639,638491.10032592,0
+DPZ.US,D,20071224,000000,10.7965,11.2988,10.7787,11.2988,182324.53959344,0
+DPZ.US,D,20071226,000000,11.1958,11.3237,11.172,11.2226,270756.11907081,0
+DPZ.US,D,20071227,000000,11.2741,11.5516,11.2652,11.4753,453664.94162616,0
+DPZ.US,D,20071228,000000,11.4664,11.4912,10.967,10.967,293047.67456031,0
+DPZ.US,D,20071231,000000,10.9501,11.0235,10.746,11.0235,441119.508496,0
+DPZ.US,D,20080102,000000,11.0165,11.1641,10.5913,10.6657,467309.31110435,0
+DPZ.US,D,20080103,000000,10.6488,10.6488,9.87986,10.0751,1131575.4639569,0
+DPZ.US,D,20080104,000000,9.95321,9.95321,9.41609,9.76787,912609.62151945,0
+DPZ.US,D,20080107,000000,9.83426,10.1613,9.75995,10.0137,929201.64303862,0
+DPZ.US,D,20080108,000000,10.0384,10.2485,9.59049,9.65689,1010429.0842344,0
+DPZ.US,D,20080109,000000,9.61626,9.91057,9.51518,9.8412,636212.49768693,0
+DPZ.US,D,20080110,000000,9.75202,10.4923,9.66481,10.2723,648355.29022677,0
+DPZ.US,D,20080111,000000,10.186,10.186,9.76787,9.87986,818513.82742178,0
+DPZ.US,D,20080114,000000,9.96206,10.3288,9.79364,10.0562,990978.21361153,0
+DPZ.US,D,20080115,000000,9.89471,9.93633,9.75202,9.88778,809527.57565021,0
+DPZ.US,D,20080116,000000,9.90265,10.3109,9.90265,10.1108,987502.78956871,0
+DPZ.US,D,20080117,000000,10.1018,10.192,9.92742,10.1108,710381.11449845,0
+DPZ.US,D,20080118,000000,10.1613,10.3198,9.98785,10.1108,1307508.2103194,0
+DPZ.US,D,20080122,000000,9.69256,10.407,9.69256,10.1445,610380.93420029,0
+DPZ.US,D,20080123,000000,9.93633,11.5001,9.87193,11.3326,1363481.3071205,0
+DPZ.US,D,20080124,000000,11.3722,11.6309,11.0235,11.0502,567440.67755978,0
+DPZ.US,D,20080125,000000,11.2226,11.4912,10.8549,11.0422,520396.31244595,0
+DPZ.US,D,20080128,000000,11.0085,11.1226,10.7885,11.0819,369767.35756818,0
+DPZ.US,D,20080129,000000,11.1226,11.2988,10.9828,11.1056,408301.77757369,0
+DPZ.US,D,20080130,000000,10.9997,11.2573,10.8639,10.9006,414057.82250407,0
+DPZ.US,D,20080131,000000,10.7301,11.5159,10.7301,11.3405,581120.36638801,0
+DPZ.US,D,20080201,000000,11.4406,11.9163,11.3722,11.8489,436981.08979693,0
+DPZ.US,D,20080204,000000,11.84,11.84,11.5001,11.5159,497592.1218189,0
+DPZ.US,D,20080205,000000,11.3068,11.7726,11.187,11.4575,356218.85489721,0
+DPZ.US,D,20080206,000000,11.5249,11.6309,11.187,11.2394,311682.1636354,0
+DPZ.US,D,20080207,000000,11.2226,11.7379,11.2226,11.5843,384896.14887187,0
+DPZ.US,D,20080208,000000,11.5328,11.5586,11.179,11.3405,342491.73722751,0
+DPZ.US,D,20080211,000000,11.2988,11.2988,11.0235,11.1304,689795.98817748,0
+DPZ.US,D,20080212,000000,11.1641,11.5159,11.1383,11.3971,347326.45168429,0
+DPZ.US,D,20080213,000000,11.5328,11.7468,11.3971,11.7289,519974.49849418,0
+DPZ.US,D,20080214,000000,11.7468,11.8132,11.2741,11.3564,579754.01210404,0
+DPZ.US,D,20080215,000000,11.2573,11.3326,10.9917,11.2741,404096.75667171,0
+DPZ.US,D,20080219,000000,11.3811,11.5249,11.1641,11.2394,389693.52573004,0
+DPZ.US,D,20080220,000000,11.2394,11.5923,11.1473,11.5089,405983.81908753,0
+DPZ.US,D,20080221,000000,11.615,11.7289,11.1304,11.179,387535.00888115,0
+DPZ.US,D,20080222,000000,11.2226,11.2831,10.9828,11.0739,1141120.7705832,0
+DPZ.US,D,20080225,000000,11.0323,11.0739,10.7133,10.8382,1816668.9329591,0
+DPZ.US,D,20080226,000000,10.4566,11.9331,10.4318,11.4485,1774305.8954106,0
+DPZ.US,D,20080227,000000,11.3653,11.9074,10.9094,11.7111,966015.50613559,0
+DPZ.US,D,20080228,000000,11.6477,11.6477,11.2226,11.2831,942015.503229,0
+DPZ.US,D,20080229,000000,11.1226,11.3971,10.9333,11.0422,1131279.790541,0
+DPZ.US,D,20080303,000000,11.0909,11.1563,10.8222,11.1056,1229694.6365849,0
+DPZ.US,D,20080304,000000,10.9501,11.2137,10.9184,11.1136,461463.45411248,0
+DPZ.US,D,20080305,000000,11.0739,11.1958,11.0422,11.1563,538935.9438381,0
+DPZ.US,D,20080306,000000,11.1641,11.1958,10.8312,10.8639,1019605.0513718,0
+DPZ.US,D,20080307,000000,10.6737,11.0235,10.5686,10.7301,660932.00620982,0
+DPZ.US,D,20080310,000000,10.746,10.9828,10.746,10.846,497831.28427481,0
+DPZ.US,D,20080311,000000,11.0909,11.2047,10.8639,11.1136,586886.50256125,0
+DPZ.US,D,20080312,000000,11.1563,11.2741,11.0085,11.1473,584850.08975102,0
+DPZ.US,D,20080313,000000,10.9997,11.2484,10.8143,11.1304,700420.0486661,0
+DPZ.US,D,20080314,000000,11.2047,11.2137,10.635,10.8382,365091.07562438,0
+DPZ.US,D,20080317,000000,10.5429,11.0739,10.525,10.9501,552196.84608743,0
+DPZ.US,D,20080318,000000,11.1958,11.3237,10.846,11.1383,454862.77215427,0
+DPZ.US,D,20080319,000000,11.3237,11.3237,11.0582,11.1304,475446.88935096,0
+DPZ.US,D,20080320,000000,11.179,12.2631,10.9411,12.0896,1393636.968175,0
+DPZ.US,D,20080324,000000,12.1243,12.6475,12.1243,12.4335,757549.60189953,0
+DPZ.US,D,20080325,000000,12.4583,12.5416,11.6636,11.9578,654603.78780898,0
+DPZ.US,D,20080326,000000,11.8826,11.9074,11.5516,11.6963,356209.77277863,0
+DPZ.US,D,20080327,000000,11.6636,11.7726,11.3653,11.5328,506229.21658731,0
+DPZ.US,D,20080328,000000,10.9997,11.3971,10.6083,11.0235,528189.77931083,0
+DPZ.US,D,20080331,000000,11.0819,11.4832,10.7965,11.2394,505269.53939083,0
+DPZ.US,D,20080401,000000,11.4317,11.7201,11.2573,11.6864,456786.16304441,0
+DPZ.US,D,20080402,000000,11.7983,11.9975,11.5249,11.6784,325002.60421762,0
+DPZ.US,D,20080403,000000,11.5843,11.8577,11.4832,11.7558,283599.24386551,0
+DPZ.US,D,20080404,000000,11.6864,11.9748,11.3901,11.7726,325123.69913201,0
+DPZ.US,D,20080407,000000,11.8489,11.8667,11.6071,11.7379,152301.07382055,0
+DPZ.US,D,20080408,000000,11.5992,11.6309,11.4049,11.6071,216031.30901218,0
+DPZ.US,D,20080409,000000,11.5923,11.6477,10.9184,10.967,360532.86122213,0
+DPZ.US,D,20080410,000000,10.9411,11.1383,10.746,10.9997,306161.24466379,0
+DPZ.US,D,20080411,000000,10.8916,10.9094,10.6567,10.6974,322498.96686274,0
+DPZ.US,D,20080414,000000,10.6567,10.8143,10.5686,10.6429,537285.01650534,0
+DPZ.US,D,20080415,000000,10.7301,10.7301,10.3198,10.4923,805943.16618446,0
+DPZ.US,D,20080416,000000,10.6083,10.6429,10.4239,10.6171,564143.86851568,0
+DPZ.US,D,20080417,000000,10.5507,10.6567,10.4923,10.525,324464.74097291,0
+DPZ.US,D,20080418,000000,10.7133,10.9333,10.5756,10.8728,408727.6280226,0
+DPZ.US,D,20080421,000000,10.8055,11.0165,10.746,10.8312,302071.26393046,0
+DPZ.US,D,20080422,000000,10.7548,10.7787,10.407,10.5429,243181.79794132,0
+DPZ.US,D,20080423,000000,10.5429,10.8055,10.4318,10.6974,515510.13265056,0
+DPZ.US,D,20080424,000000,10.6884,10.9411,10.4745,10.7787,317808.55717894,0
+DPZ.US,D,20080425,000000,10.846,11.0165,10.6737,10.9094,199544.23641883,0
+DPZ.US,D,20080428,000000,10.9828,11.066,10.4149,10.5756,1071247.9958594,0
+DPZ.US,D,20080429,000000,10.1533,11.2573,9.73418,10.746,1045552.6641514,0
+DPZ.US,D,20080430,000000,10.8312,11.3148,10.8312,11.066,779295.22115001,0
+DPZ.US,D,20080501,000000,11.066,11.4575,10.8728,11.2573,600939.56737549,0
+DPZ.US,D,20080502,000000,11.3237,11.4317,11.2137,11.2652,270754.10082224,0
+DPZ.US,D,20080505,000000,11.1641,11.2988,11.0085,11.2573,272222.37665915,0
+DPZ.US,D,20080506,000000,11.179,11.3901,11.1383,11.2137,247972.11092949,0
+DPZ.US,D,20080507,000000,11.1136,11.3653,10.9411,10.9501,232408.38705832,0
+DPZ.US,D,20080508,000000,10.9748,11.0502,10.846,10.9184,263459.1413549,0
+DPZ.US,D,20080509,000000,10.8312,11.0323,10.7787,10.8728,437944.80349057,0
+DPZ.US,D,20080512,000000,10.9333,11.2741,10.9263,11.2573,229054.05792988,0
+DPZ.US,D,20080513,000000,11.2484,11.4575,11.1563,11.4138,212102.78816472,0
+DPZ.US,D,20080514,000000,11.4049,11.7201,11.291,11.3811,228624.17098382,0
+DPZ.US,D,20080515,000000,11.4049,11.4049,10.9333,11.3326,179154.88020945,0
+DPZ.US,D,20080516,000000,11.3405,11.4138,10.7965,10.8916,404178.49573892,0
+DPZ.US,D,20080519,000000,10.8639,10.8728,10.4149,10.7885,578260.50815997,0
+DPZ.US,D,20080520,000000,10.7211,10.7708,10.6429,10.746,282313.61952447,0
+DPZ.US,D,20080521,000000,10.7548,10.9411,10.525,10.5844,404024.09972308,0
+DPZ.US,D,20080522,000000,10.5844,10.8312,10.5844,10.6884,223257.64802804,0
+DPZ.US,D,20080523,000000,10.5993,10.6884,10.4149,10.625,307910.05705234,0
+DPZ.US,D,20080527,000000,10.6567,10.8817,10.5339,10.8143,239181.62926952,0
+DPZ.US,D,20080528,000000,10.8312,11.0422,10.5756,11.0235,645697.25685604,0
+DPZ.US,D,20080529,000000,10.9997,11.3971,10.9997,11.3475,466248.72147921,0
+DPZ.US,D,20080530,000000,11.3811,11.3811,11.1383,11.2137,356011.98441846,0
+DPZ.US,D,20080602,000000,11.2226,11.2315,10.746,10.8817,482574.33418673,0
+DPZ.US,D,20080603,000000,10.9501,11.0819,10.7885,10.9333,259045.2317256,0
+DPZ.US,D,20080604,000000,10.846,11.2047,10.8222,11.1958,339703.52682382,0
+DPZ.US,D,20080605,000000,11.2137,11.615,11.2047,11.4406,444876.47821475,0
+DPZ.US,D,20080606,000000,11.3653,11.3722,10.846,10.846,318069.92036915,0
+DPZ.US,D,20080609,000000,10.846,10.967,10.7044,10.7708,357273.38977663,0
+DPZ.US,D,20080610,000000,10.6815,10.9411,10.635,10.9333,413396.84609639,0
+DPZ.US,D,20080611,000000,10.8817,10.8817,10.5429,10.5429,533079.99560336,0
+DPZ.US,D,20080612,000000,10.5606,10.8382,10.4388,10.5082,257073.40286972,0
+DPZ.US,D,20080613,000000,10.5756,10.7787,10.4149,10.7381,324457.6771029,0
+DPZ.US,D,20080616,000000,10.6815,10.7787,10.5002,10.7133,325026.8232005,0
+DPZ.US,D,20080617,000000,10.7211,10.7211,10.5002,10.5339,247242.51407033,0
+DPZ.US,D,20080618,000000,10.4566,10.5507,10.0474,10.2644,509511.89789142,0
+DPZ.US,D,20080619,000000,10.2485,10.4923,10.1266,10.3198,403119.92436235,0
+DPZ.US,D,20080620,000000,10.1196,10.4149,9.971,10.1196,944957.10052424,0
+DPZ.US,D,20080623,000000,10.1196,10.1692,9.83426,9.83426,442176.06162399,0
+DPZ.US,D,20080624,000000,9.75202,10.192,9.58158,10.0751,2259082.1387905,0
+DPZ.US,D,20080625,000000,10.084,10.7133,10.0751,10.6083,542628.32960253,0
+DPZ.US,D,20080626,000000,10.4655,10.4745,9.82535,9.82535,705671.53145322,0
+DPZ.US,D,20080627,000000,9.53103,9.89471,8.81556,9.87193,2446027.458492,0
+DPZ.US,D,20080630,000000,9.85608,9.95321,9.56374,9.58158,524809.21295095,0
+DPZ.US,D,20080701,000000,9.41609,9.53897,9.09938,9.23969,830538.55242011,0
+DPZ.US,D,20080702,000000,9.22384,9.29866,8.79039,8.8227,657140.72626532,0
+DPZ.US,D,20080703,000000,8.74858,9.36743,8.74858,9.25635,483068.80508713,0
+DPZ.US,D,20080707,000000,9.31669,9.43194,9.05617,9.22384,746638.95011355,0
+DPZ.US,D,20080708,000000,9.28231,9.79364,9.22384,9.78472,773621.92441112,0
+DPZ.US,D,20080709,000000,9.76787,9.94427,9.19125,9.19125,551709.43905703,0
+DPZ.US,D,20080710,000000,9.16498,9.31669,8.83965,8.89137,536471.66233039,0
+DPZ.US,D,20080711,000000,8.83112,9.03972,8.49866,8.81556,1274177.8442596,0
+DPZ.US,D,20080714,000000,8.90673,8.91496,8.46546,8.52362,657140.72626532,0
+DPZ.US,D,20080715,000000,8.3739,8.8227,8.20702,8.55693,726416.09941145,0
+DPZ.US,D,20080716,000000,8.62362,9.23078,8.49866,9.0645,639846.35424273,0
+DPZ.US,D,20080717,000000,9.20788,9.20788,8.69031,8.83112,1385628.557837,0
+DPZ.US,D,20080718,000000,8.89137,9.18241,8.59052,8.8227,774780.39909207,0
+DPZ.US,D,20080721,000000,8.94944,8.95797,8.51581,8.6569,601694.39234182,0
+DPZ.US,D,20080722,000000,9.53897,10.6567,9.12375,10.525,1526763.6714271,0
+DPZ.US,D,20080723,000000,10.517,11.831,10.517,11.1304,1943759.0547292,0
+DPZ.US,D,20080724,000000,11.179,11.4664,10.5993,10.6429,764707.3204639,0
+DPZ.US,D,20080725,000000,10.7708,11.1473,10.635,10.8143,573907.14598788,0
+DPZ.US,D,20080728,000000,10.7965,11.0739,10.4476,10.635,762853.55914954,0
+DPZ.US,D,20080729,000000,10.7133,11.1136,10.7044,10.8916,522137.05184022,0
+DPZ.US,D,20080730,000000,11.0502,11.1304,10.6488,10.8222,412968.9773989,0
+DPZ.US,D,20080731,000000,10.6974,11.0323,10.6171,10.7965,373323.51155392,0
+DPZ.US,D,20080801,000000,10.7787,10.8916,10.4388,10.7787,471372.04548194,0
+DPZ.US,D,20080804,000000,10.7301,10.8817,10.3367,10.6815,600209.97051633,0
+DPZ.US,D,20080805,000000,10.7965,11.3811,10.7965,11.1641,885348.12891879,0
+DPZ.US,D,20080806,000000,11.1473,11.3068,10.8549,11.2137,501384.41088768,0
+DPZ.US,D,20080807,000000,10.9997,11.1136,10.7044,10.9184,542516.31680672,0
+DPZ.US,D,20080808,000000,10.9094,11.3653,10.9094,11.2741,480684.24439805,0
+DPZ.US,D,20080811,000000,11.2484,11.8222,11.0819,11.4228,723211.12067742,0
+DPZ.US,D,20080812,000000,11.2741,11.4138,11.1473,11.3326,618597.22414123,0
+DPZ.US,D,20080813,000000,11.291,11.3148,10.9748,11.187,496302.4609807,0
+DPZ.US,D,20080814,000000,11.0819,11.5328,11.0582,11.4485,345968.17039461,0
+DPZ.US,D,20080815,000000,11.4912,11.7726,11.4228,11.6477,588063.14147934,0
+DPZ.US,D,20080818,000000,11.6784,11.7646,11.3811,11.4664,543150.04685867,0
+DPZ.US,D,20080819,000000,11.3901,11.5516,10.9748,11.0909,420800.79098667,0
+DPZ.US,D,20080820,000000,11.1226,11.2484,10.8549,10.9997,387048.61097504,0
+DPZ.US,D,20080821,000000,10.8639,11.0819,10.746,10.8312,365073.92051152,0
+DPZ.US,D,20080822,000000,10.9997,11.4317,10.9917,11.4138,528310.87422521,0
+DPZ.US,D,20080825,000000,11.3326,11.5516,11.0739,11.172,459500.70737517,0
+DPZ.US,D,20080826,000000,11.179,11.4406,10.8916,11.172,462330.29187461,0
+DPZ.US,D,20080827,000000,11.1304,11.187,11.0235,11.0909,332421.68597221,0
+DPZ.US,D,20080828,000000,11.0909,11.3475,10.9917,11.3405,364803.47520273,0
+DPZ.US,D,20080829,000000,11.2988,11.3901,11.1056,11.1641,262802.20144436,0
+DPZ.US,D,20080902,000000,11.5753,11.831,11.1958,11.2315,536158.83380158,0
+DPZ.US,D,20080903,000000,11.179,11.3068,11.0582,11.187,473272.22651348,0
+DPZ.US,D,20080904,000000,11.066,11.1226,10.7965,10.8916,329135.97729526,0
+DPZ.US,D,20080905,000000,10.8143,11.0165,10.5844,10.9263,350552.62202832,0
+DPZ.US,D,20080908,000000,11.2652,11.5001,11.1641,11.2484,730723.04186637,0
+DPZ.US,D,20080909,000000,11.172,11.3148,11.0323,11.0323,921982.36789276,0
+DPZ.US,D,20080910,000000,11.2394,11.3971,11.0582,11.1226,632246.63924086,0
+DPZ.US,D,20080911,000000,10.7211,11.5159,10.7211,11.2394,648760.95818995,0
+DPZ.US,D,20080912,000000,11.0235,11.1226,10.7885,10.9501,738412.56892974,0
+DPZ.US,D,20080915,000000,10.7628,11.1641,10.6567,10.8639,791109.03917243,0
+DPZ.US,D,20080916,000000,10.5913,11.2394,10.517,11.1304,554362.42680632,0
+DPZ.US,D,20080917,000000,10.96,10.9997,10.4923,10.4923,760812.10071788,0
+DPZ.US,D,20080918,000000,10.7211,10.7211,10.084,10.5507,914209.08351361,0
+DPZ.US,D,20080919,000000,11.2226,11.4138,10.9997,11.1383,1230467.6257885,0
+DPZ.US,D,20080922,000000,11.1056,11.1056,10.4239,10.4923,524669.9537994,0
+DPZ.US,D,20080923,000000,10.5606,10.8055,10.4655,10.5429,326059.15734562,0
+DPZ.US,D,20080924,000000,10.5756,10.625,10.1613,10.1781,196649.05884076,0
+DPZ.US,D,20080925,000000,10.2,10.3793,10.186,10.2177,322760.33005296,0
+DPZ.US,D,20080926,000000,10.0057,10.4388,9.97997,10.2485,311130.17265067,0
+DPZ.US,D,20080929,000000,10.084,10.2247,9.40608,9.55483,529800.34167214,0
+DPZ.US,D,20080930,000000,9.83426,10.1445,9.45572,10.1196,510967.05511259,0
+DPZ.US,D,20081001,000000,10.0225,10.0562,9.7768,9.971,344219.35800605,0
+DPZ.US,D,20081002,000000,10.0057,10.0057,9.40608,9.43194,308834.41489881,0
+DPZ.US,D,20081003,000000,9.55483,9.61626,8.93973,8.93973,306421.59872971,0
+DPZ.US,D,20081006,000000,8.70735,8.80705,8.24893,8.40729,1190617.3077133,0
+DPZ.US,D,20081007,000000,8.4823,8.64899,8.04053,8.12388,567069.31982233,0
+DPZ.US,D,20081008,000000,7.97385,8.45723,7.97385,8.14052,597972.74197309,0
+DPZ.US,D,20081009,000000,8.11535,8.31513,7.77387,7.8242,512704.767134,0
+DPZ.US,D,20081010,000000,7.45725,8.09058,7.24083,7.94025,1125806.3004108,0
+DPZ.US,D,20081013,000000,8.25726,8.45723,8.19879,8.33237,647191.76992439,0
+DPZ.US,D,20081014,000000,7.99891,7.99891,5.62398,6.20736,2425594.7099382,0
+DPZ.US,D,20081015,000000,6.20736,6.20736,5.50725,5.59931,1064710.8887313,0
+DPZ.US,D,20081016,000000,5.64103,5.94922,5.2492,5.40766,1768462.0566672,0
+DPZ.US,D,20081017,000000,5.22413,5.53271,4.90783,5.35781,1290458.0463743,0
+DPZ.US,D,20081020,000000,5.39923,5.53271,5.27438,5.33245,574151.35406521,0
+DPZ.US,D,20081021,000000,5.23256,5.33245,4.93269,4.99095,747370.56522128,0
+DPZ.US,D,20081022,000000,5.12395,5.27438,4.79931,4.866,1026854.6002463,0
+DPZ.US,D,20081023,000000,4.92417,4.96599,4.58279,4.66572,759414.46358104,0
+DPZ.US,D,20081024,000000,4.44108,4.49935,4.18274,4.37428,1087536.2709684,0
+DPZ.US,D,20081027,000000,4.24953,4.58279,4.14131,4.14131,581359.5288439,0
+DPZ.US,D,20081028,000000,4.22416,4.33256,4.00783,4.14131,772884.25455767,0
+DPZ.US,D,20081029,000000,4.16569,4.44108,4.04945,4.09108,1354866.4130863,0
+DPZ.US,D,20081030,000000,4.21603,4.73262,4.14924,4.6908,751827.8671949,0
+DPZ.US,D,20081031,000000,4.79931,4.99909,4.65781,4.95766,724882.23049591,0
+DPZ.US,D,20081103,000000,4.94925,5.14099,4.79128,4.8328,685808.9381214,0
+DPZ.US,D,20081104,000000,4.91574,4.95766,4.75778,4.93269,486031.59399239,0
+DPZ.US,D,20081105,000000,4.94111,4.94111,4.36607,4.39936,600074.74786194,0
+DPZ.US,D,20081106,000000,4.36607,4.39103,4.18274,4.241,403459.99924691,0
+DPZ.US,D,20081107,000000,4.29096,4.34971,4.1327,4.19968,424484.09463252,0
+DPZ.US,D,20081110,000000,4.32415,4.32415,3.8912,3.99942,401907.96609423,0
+DPZ.US,D,20081111,000000,3.97434,3.97434,3.65783,3.66605,393569.57211461,0
+DPZ.US,D,20081112,000000,3.616,3.6495,3.27482,3.2993,476926.26555501,0
+DPZ.US,D,20081113,000000,3.32437,3.58271,3.03312,3.58271,565077.30848072,0
+DPZ.US,D,20081114,000000,3.52454,3.55763,3.16632,3.22458,484319.11007813,0
+DPZ.US,D,20081117,000000,3.27482,3.4745,3.24954,3.25748,517828.09113671,0
+DPZ.US,D,20081118,000000,3.26619,3.2993,2.99982,3.18287,292454.30947983,0
+DPZ.US,D,20081119,000000,3.07465,3.17463,2.55806,2.57461,592888.77381754,0
+DPZ.US,D,20081120,000000,2.59125,2.73307,2.35808,2.35808,811188.59422585,0
+DPZ.US,D,20081121,000000,2.54964,2.54964,2.17466,2.52457,691421.68740309,0
+DPZ.US,D,20081124,000000,2.66647,2.66647,2.32449,2.40813,1005059.5339058,0
+DPZ.US,D,20081125,000000,2.43309,2.94969,2.43309,2.94969,500624.54029993,0
+DPZ.US,D,20081126,000000,2.9162,3.2329,2.8164,3.2329,497051.23120131,0
+DPZ.US,D,20081128,000000,3.15778,3.26619,3.10784,3.21595,155201.29702004,0
+DPZ.US,D,20081201,000000,3.13261,3.15778,2.62486,2.64111,390266.70832479,0
+DPZ.US,D,20081202,000000,2.69144,2.8496,2.54964,2.8496,357185.59596371,0
+DPZ.US,D,20081203,000000,2.89152,3.04115,2.68292,3.04115,470527.40845412,0
+DPZ.US,D,20081204,000000,2.99982,3.15778,2.88269,2.89944,356347.01368159,0
+DPZ.US,D,20081205,000000,2.84127,3.19128,2.65805,3.14947,485370.6175847,0
+DPZ.US,D,20081208,000000,3.21595,3.42455,3.19128,3.39948,415206.20594214,0
+DPZ.US,D,20081209,000000,3.36609,3.4745,3.22458,3.2993,417334.44906244,0
+DPZ.US,D,20081210,000000,3.34954,3.56636,3.34954,3.53287,303326.61454292,0
+DPZ.US,D,20081211,000000,3.58271,3.64098,3.37471,3.48262,738993.82451878,0
+DPZ.US,D,20081212,000000,3.408,3.93282,3.34131,3.77436,466116.52619767,0
+DPZ.US,D,20081215,000000,3.81598,3.81598,3.34954,3.42455,408395.62613233,0
+DPZ.US,D,20081216,000000,3.50789,3.69964,3.408,3.59936,850496.00343485,0
+DPZ.US,D,20081217,000000,3.46627,3.65783,3.37471,3.56636,1462968.8522811,0
+DPZ.US,D,20081218,000000,3.57469,3.84096,3.54138,3.6826,1078287.6468823,0
+DPZ.US,D,20081219,000000,3.84947,3.90765,3.69964,3.81598,737061.35151008,0
+DPZ.US,D,20081222,000000,3.89982,3.91597,3.49976,3.65783,627089.0050124,0
+DPZ.US,D,20081223,000000,3.70777,3.82481,3.53287,3.56636,420137.79633042,0
+DPZ.US,D,20081224,000000,3.65783,3.66605,3.55763,3.59134,112767.62077138,0
+DPZ.US,D,20081226,000000,3.616,3.70777,3.49976,3.6495,326889.66663344,0
+DPZ.US,D,20081229,000000,3.6495,3.66605,3.54962,3.66605,294342.38101992,0
+DPZ.US,D,20081230,000000,3.69103,3.92448,3.62463,3.90765,438267.72326226,0
+DPZ.US,D,20081231,000000,3.92448,4.05778,3.74968,3.92448,866615.7547879,0
+DPZ.US,D,20090102,000000,3.93282,4.22416,3.81598,4.18274,706232.60455652,0
+DPZ.US,D,20090105,000000,4.23288,4.33256,3.95789,4.3078,535652.25340973,0
+DPZ.US,D,20090106,000000,4.34109,4.8328,4.3078,4.77424,850125.65482168,0
+DPZ.US,D,20090107,000000,4.69923,5.23256,4.54939,5.02416,1046829.206374,0
+DPZ.US,D,20090108,000000,4.99909,5.48247,4.95766,5.21581,701286.88642823,0
+DPZ.US,D,20090109,000000,5.2492,5.25753,4.99909,5.10779,528250.32676802,0
+DPZ.US,D,20090112,000000,5.04111,5.5241,5.04111,5.44105,835706.27789143,0
+DPZ.US,D,20090113,000000,5.41609,5.51587,5.04914,5.14931,816748.86904464,0
+DPZ.US,D,20090114,000000,5.14099,5.19103,4.74947,4.82438,831189.43758491,0
+DPZ.US,D,20090115,000000,4.82438,5.13257,4.37428,4.91574,794544.0982438,0
+DPZ.US,D,20090116,000000,5.00731,5.24118,4.866,5.18262,482953.76491847,0
+DPZ.US,D,20090120,000000,5.11612,5.11612,4.49122,4.53274,542017.80940918,0
+DPZ.US,D,20090121,000000,4.6242,5.09927,4.43265,5.09095,589688.84070495,0
+DPZ.US,D,20090122,000000,4.94111,5.17428,4.79128,4.99095,795299.9323344,0
+DPZ.US,D,20090123,000000,4.84945,5.60764,4.8328,5.54085,917847.98569085,0
+DPZ.US,D,20090126,000000,5.64103,6.02433,5.54085,5.84903,786678.98355456,0
+DPZ.US,D,20090127,000000,6.00698,6.19081,5.85746,5.93277,515339.59064614,0
+DPZ.US,D,20090128,000000,5.93277,6.07388,5.77431,5.9072,510109.29946904,0
+DPZ.US,D,20090129,000000,5.69087,5.85746,5.65748,5.72428,461851.96696279,0
+DPZ.US,D,20090130,000000,5.77431,5.82425,5.39923,5.57433,423703.03243474,0
+DPZ.US,D,20090202,000000,5.50725,5.85746,5.41609,5.77431,419542.41300137,0
+DPZ.US,D,20090203,000000,5.70753,5.95755,5.70753,5.89095,574397.58039113,0
+DPZ.US,D,20090204,000000,5.7658,5.99936,5.62398,5.72428,359461.17122984,0
+DPZ.US,D,20090205,000000,5.70753,5.874,5.26595,5.8076,605857.03002376,0
+DPZ.US,D,20090206,000000,5.79106,5.89095,5.75766,5.83259,445240.77208219,0
+DPZ.US,D,20090209,000000,5.79106,5.83259,5.59931,5.83259,470992.6147502,0
+DPZ.US,D,20090210,000000,5.8076,5.9407,5.39923,5.4911,590733.28434151,0
+DPZ.US,D,20090211,000000,5.54085,5.62398,5.29073,5.43254,390009.38163172,0
+DPZ.US,D,20090212,000000,5.34959,5.48247,5.19103,5.4243,618944.3628958,0
+DPZ.US,D,20090213,000000,5.51587,5.59089,5.316,5.37426,375106.63416821,0
+DPZ.US,D,20090217,000000,5.12395,5.20788,4.99095,5.03268,430754.79294903,0
+DPZ.US,D,20090218,000000,5.0742,5.13257,4.82438,4.94925,551631.73648696,0
+DPZ.US,D,20090219,000000,5.12395,5.29915,4.99909,5.18262,688183.40756761,0
+DPZ.US,D,20090220,000000,5.18262,5.55739,5.01584,5.4575,635788.66548658,0
+DPZ.US,D,20090223,000000,5.5241,5.64103,5.26595,5.40766,888690.34855579,0
+DPZ.US,D,20090224,000000,5.55739,5.55739,3.96611,5.12395,3761408.8564949,0
+DPZ.US,D,20090225,000000,5.12395,5.39101,4.98274,5.33245,1260201.4728911,0
+DPZ.US,D,20090226,000000,5.40766,5.74914,5.34087,5.43254,788321.83789303,0
+DPZ.US,D,20090227,000000,5.36554,5.81584,5.29073,5.69087,612089.38161738,0
+DPZ.US,D,20090302,000000,5.59931,5.82425,5.43254,5.58257,724507.84538561,0
+DPZ.US,D,20090303,000000,5.68265,5.68265,4.99909,5.27438,914704.56353829,0
+DPZ.US,D,20090304,000000,5.27438,5.4911,5.22413,5.36554,559662.34755919,0
+DPZ.US,D,20090305,000000,4.99909,5.03268,4.79931,4.92417,1271355.3236301,0
+DPZ.US,D,20090306,000000,4.89078,5.03268,4.77424,4.89939,745339.1980325,0
+DPZ.US,D,20090309,000000,4.85748,5.00731,4.67435,4.77424,692936.38295717,0
+DPZ.US,D,20090310,000000,4.91574,5.15774,4.87452,5.09095,623839.62480976,0
+DPZ.US,D,20090311,000000,5.14099,5.24118,5.01584,5.16586,635591.88625071,0
+DPZ.US,D,20090312,000000,5.12395,5.24118,5.02416,5.23256,797453.40356186,0
+DPZ.US,D,20090313,000000,5.39101,5.4243,5.19103,5.34959,700840.85349358,0
+DPZ.US,D,20090316,000000,5.39101,5.49942,5.16586,5.19103,418987.39464377,0
+DPZ.US,D,20090317,000000,5.08252,5.32412,5.08252,5.30797,319938.8185478,0
+DPZ.US,D,20090318,000000,5.30797,5.55739,5.15774,5.51587,750710.76660971,0
+DPZ.US,D,20090319,000000,5.64925,5.64925,5.40766,5.4575,817665.15389682,0
+DPZ.US,D,20090320,000000,5.55739,5.55739,5.32412,5.37426,557966.00963353,0
+DPZ.US,D,20090323,000000,5.59931,5.69087,5.40766,5.59931,932496.43383413,0
+DPZ.US,D,20090324,000000,5.5241,5.78204,5.40766,5.54085,652964.96996765,0
+DPZ.US,D,20090325,000000,5.67413,5.79939,5.37426,5.64925,452668.93595535,0
+DPZ.US,D,20090326,000000,5.72428,6.07388,5.72428,5.874,1445515.0386213,0
+DPZ.US,D,20090327,000000,5.83259,5.9407,5.68265,5.68265,335513.64278614,0
+DPZ.US,D,20090330,000000,5.44105,5.65748,5.41609,5.53271,374244.84202753,0
+DPZ.US,D,20090331,000000,5.5241,5.64103,5.40766,5.4575,418762.35992787,0
+DPZ.US,D,20090401,000000,5.32412,5.50725,5.32412,5.34959,619122.97789451,0
+DPZ.US,D,20090402,000000,5.41609,5.96566,5.41609,5.63241,1938545.918665,0
+DPZ.US,D,20090403,000000,5.64103,5.85746,5.53271,5.85746,1022714.1632987,0
+DPZ.US,D,20090406,000000,5.8076,5.82425,5.54085,5.62398,765177.57238142,0
+DPZ.US,D,20090407,000000,5.62398,5.7658,5.41609,5.55739,388873.10768509,0
+DPZ.US,D,20090408,000000,5.57433,5.74083,5.54085,5.72428,1257573.713249,0
+DPZ.US,D,20090409,000000,5.84903,6.26574,5.79106,6.1491,1821302.8316828,0
+DPZ.US,D,20090413,000000,6.13235,6.16574,5.86587,6.13235,712063.3246841,0
+DPZ.US,D,20090414,000000,6.06595,6.12422,5.91582,5.98251,474608.30706885,0
+DPZ.US,D,20090415,000000,5.94922,5.96566,5.75766,5.91582,641822.21959576,0
+DPZ.US,D,20090416,000000,5.94922,6.10758,5.81584,6.04048,571381.30789869,0
+DPZ.US,D,20090417,000000,6.03256,6.0825,5.79939,5.874,506214.07972302,0
+DPZ.US,D,20090420,000000,5.74914,5.79106,5.34087,5.54085,519212.60965785,0
+DPZ.US,D,20090421,000000,5.49942,6.00698,5.44899,5.99936,1206629.0827676,0
+DPZ.US,D,20090422,000000,5.9072,6.68233,5.86587,6.17436,1739439.6421866,0
+DPZ.US,D,20090423,000000,6.30726,6.6407,6.10758,6.59879,1242240.0697151,0
+DPZ.US,D,20090424,000000,6.65736,7.05721,6.58254,6.98279,1612122.467452,0
+DPZ.US,D,20090427,000000,6.80749,7.5407,6.79045,7.07415,1333374.0840318,0
+DPZ.US,D,20090428,000000,7.01569,7.36569,6.93224,7.18226,683488.96138666,0
+DPZ.US,D,20090429,000000,7.23231,7.78219,7.16591,7.67438,1696209.7668758,0
+DPZ.US,D,20090430,000000,7.99891,8.39035,7.70757,7.86543,2249102.908721,0
+DPZ.US,D,20090501,000000,7.69866,7.97385,7.34072,7.90705,1609537.0910299,0
+DPZ.US,D,20090504,000000,7.87396,7.91539,7.59916,7.74899,1676601.4728641,0
+DPZ.US,D,20090505,000000,7.70757,7.78219,7.4742,7.6072,647677.15870622,0
+DPZ.US,D,20090506,000000,7.70757,7.7157,7.1241,7.37432,980350.11662578,0
+DPZ.US,D,20090507,000000,7.4742,7.5407,6.86556,7.01569,1039579.6574995,0
+DPZ.US,D,20090508,000000,7.1906,7.68231,6.95742,7.66565,1117865.5014001,0
+DPZ.US,D,20090511,000000,7.5073,7.5407,7.29048,7.44894,795441.20973452,0
+DPZ.US,D,20090512,000000,7.48203,7.48203,7.10725,7.24083,639697.00384832,0
+DPZ.US,D,20090513,000000,7.14045,7.14045,6.68233,6.78232,862054.51301278,0
+DPZ.US,D,20090514,000000,6.81571,6.93224,6.69065,6.78232,788558.98210038,0
+DPZ.US,D,20090515,000000,6.7407,6.86556,6.58254,6.71591,626254.45922744,0
+DPZ.US,D,20090518,000000,6.85713,7.23231,6.76587,7.23231,392541.27446663,0
+DPZ.US,D,20090519,000000,7.26581,7.49898,7.21547,7.39869,682279.02136712,0
+DPZ.US,D,20090520,000000,7.4742,7.70757,7.23231,7.25709,819911.46455863,0
+DPZ.US,D,20090521,000000,7.20733,7.35727,6.83236,6.99894,540778.60478532,0
+DPZ.US,D,20090522,000000,7.05721,7.10725,6.79045,6.89053,344284.95108468,0
+DPZ.US,D,20090526,000000,6.79045,7.44894,6.77419,7.39067,718438.97192641,0
+DPZ.US,D,20090527,000000,7.39067,7.66565,7.25709,7.29048,571533.68566596,0
+DPZ.US,D,20090528,000000,7.39067,7.41544,6.95742,7.32407,590677.78250574,0
+DPZ.US,D,20090529,000000,7.35727,7.58212,7.16591,7.54891,613762.50968445,0
+DPZ.US,D,20090601,000000,7.66565,8.29075,7.54891,8.05718,681542.36063795,0
+DPZ.US,D,20090602,000000,8.03241,8.03241,7.58212,7.74899,483703.54426335,0
+DPZ.US,D,20090603,000000,7.62404,7.7157,7.42396,7.5407,360593.40867931,0
+DPZ.US,D,20090604,000000,7.59044,7.65703,7.37432,7.57419,219971.93935109,0
+DPZ.US,D,20090605,000000,7.62404,7.79062,7.39067,7.41544,327571.83465114,0
+DPZ.US,D,20090608,000000,7.32407,7.34072,6.82403,6.99062,782785.78205712,0
+DPZ.US,D,20090609,000000,7.04046,7.22408,6.99062,7.09884,348657.48661822,0
+DPZ.US,D,20090610,000000,7.14045,7.1572,6.75734,6.86556,394780.52125846,0
+DPZ.US,D,20090611,000000,6.86556,6.86556,6.54924,6.55748,755521.2620836,0
+DPZ.US,D,20090612,000000,6.52407,6.69065,6.3577,6.57402,607974.1727769,0
+DPZ.US,D,20090615,000000,6.60751,6.65736,6.28257,6.43231,513050.89676428,0
+DPZ.US,D,20090616,000000,6.52407,6.62415,6.39088,6.47413,453391.46894451,0
+DPZ.US,D,20090617,000000,6.50762,6.62415,6.23243,6.40723,1250021.4270885,0
+DPZ.US,D,20090618,000000,6.49078,6.63239,6.37395,6.55748,354803.05352319,0
+DPZ.US,D,20090619,000000,6.66578,6.71591,6.16574,6.29902,1139098.485513,0
+DPZ.US,D,20090622,000000,6.21588,6.27405,5.98251,6.20736,503304.77440496,0
+DPZ.US,D,20090623,000000,6.23243,6.34065,6.10758,6.16574,318701.63217251,0
+DPZ.US,D,20090624,000000,6.13235,6.2575,5.99936,6.04048,344089.18097308,0
+DPZ.US,D,20090625,000000,5.9407,6.20736,5.874,6.12422,439703.70712198,0
+DPZ.US,D,20090626,000000,6.13235,6.34065,6.02433,6.3242,865887.16705302,0
+DPZ.US,D,20090629,000000,6.2908,6.39088,6.10758,6.23243,425945.30659941,0
+DPZ.US,D,20090630,000000,6.2575,6.33252,6.15742,6.24066,613029.88545243,0
+DPZ.US,D,20090701,000000,6.31587,6.67411,6.28257,6.63239,633924.81292936,0
+DPZ.US,D,20090702,000000,6.43231,6.45748,6.3242,6.37395,642368.15583478,0
+DPZ.US,D,20090706,000000,6.33252,6.40723,6.24889,6.33252,321339.48305751,0
+DPZ.US,D,20090707,000000,6.30726,6.38247,6.22451,6.26574,447897.79632864,0
+DPZ.US,D,20090708,000000,6.24889,6.56569,6.19081,6.3577,537202.26831385,0
+DPZ.US,D,20090709,000000,6.38247,6.46561,6.07388,6.23243,783506.29679771,0
+DPZ.US,D,20090710,000000,6.21588,6.45748,6.0825,6.3577,282839.37327774,0
+DPZ.US,D,20090713,000000,6.38247,6.53249,6.19894,6.50762,275948.06352501,0
+DPZ.US,D,20090714,000000,6.50762,6.95742,6.38247,6.80749,694980.8687617,0
+DPZ.US,D,20090715,000000,6.83236,6.95742,6.68233,6.83236,411451.25447196,0
+DPZ.US,D,20090716,000000,6.77419,6.80749,6.47413,6.6407,457602.5445922,0
+DPZ.US,D,20090717,000000,6.64924,6.72405,6.57402,6.59096,261510.5223576,0
+DPZ.US,D,20090720,000000,6.59096,6.77419,6.50762,6.7407,503266.42768207,0
+DPZ.US,D,20090721,000000,6.79906,6.99062,6.69065,6.97377,600162.54167487,0
+DPZ.US,D,20090722,000000,6.97377,7.16591,6.11589,7.03253,2774106.8826592,0
+DPZ.US,D,20090723,000000,7.03253,7.11597,6.84078,6.94067,1288486.2175183,0
+DPZ.US,D,20090724,000000,6.8826,6.93224,6.84078,6.92413,503284.59191922,0
+DPZ.US,D,20090727,000000,6.94899,6.97377,6.80749,6.91579,542516.31680672,0
+DPZ.US,D,20090728,000000,6.91579,6.94899,6.74882,6.86556,385127.23833348,0
+DPZ.US,D,20090729,000000,6.84078,6.84078,6.67411,6.78232,380073.54390653,0
+DPZ.US,D,20090730,000000,6.89053,7.26581,6.79906,6.91579,624820.49361627,0
+DPZ.US,D,20090731,000000,6.86556,6.95742,6.84911,6.84911,456126.19576101,0
+DPZ.US,D,20090803,000000,6.91579,6.91579,6.76587,6.91579,397510.20245352,0
+DPZ.US,D,20090804,000000,6.84911,6.91579,6.83236,6.87427,257907.94865469,0
+DPZ.US,D,20090805,000000,6.85713,6.90738,6.82403,6.87427,484939.72151436,0
+DPZ.US,D,20090806,000000,6.8826,6.91579,6.69065,6.73257,338764.03211306,0
+DPZ.US,D,20090807,000000,6.85713,6.85713,6.69065,6.73257,253177.17399943,0
+DPZ.US,D,20090810,000000,6.7073,6.91579,6.67411,6.83236,201334.42290313,0
+DPZ.US,D,20090811,000000,6.83236,6.84078,6.52407,6.52407,296353.56572298,0
+DPZ.US,D,20090812,000000,6.50762,6.57402,6.37395,6.44093,456604.52067282,0
+DPZ.US,D,20090813,000000,6.42419,6.55748,6.30726,6.46561,589642.42098777,0
+DPZ.US,D,20090814,000000,6.51585,6.51585,6.24889,6.34065,532381.68159708,0
+DPZ.US,D,20090817,000000,6.17436,6.28257,6.04048,6.14067,435143.47447115,0
+DPZ.US,D,20090818,000000,6.19081,6.43231,6.12422,6.3242,386117.18925857,0
+DPZ.US,D,20090819,000000,6.24889,6.39088,6.14067,6.38247,448392.26722903,0
+DPZ.US,D,20090820,000000,6.42419,6.54924,6.38247,6.48254,198897.38775116,0
+DPZ.US,D,20090821,000000,6.55748,6.6407,6.46561,6.51585,306889.83239866,0
+DPZ.US,D,20090824,000000,6.54073,6.59096,6.39088,6.43231,204388.03299418,0
+DPZ.US,D,20090825,000000,6.44906,6.52407,6.36591,6.42419,354184.46033555,0
+DPZ.US,D,20090826,000000,6.39088,6.75734,6.28257,6.7407,631224.39633861,0
+DPZ.US,D,20090827,000000,6.74882,7.06593,6.7073,6.89053,841797.35208494,0
+DPZ.US,D,20090828,000000,6.97377,6.99062,6.74882,6.90738,356370.22354019,0
+DPZ.US,D,20090831,000000,6.8826,6.89886,6.72405,6.7407,266130.29334136,0
+DPZ.US,D,20090901,000000,6.73257,6.83236,6.50762,6.53249,419273.98594115,0
+DPZ.US,D,20090902,000000,6.49078,6.66578,6.40723,6.46561,227867.32776892,0
+DPZ.US,D,20090903,000000,6.48254,6.69065,6.33252,6.67411,302235.75118917,0
+DPZ.US,D,20090904,000000,6.68233,6.77419,6.54073,6.72405,299030.77245514,0
+DPZ.US,D,20090908,000000,6.79906,6.87427,6.66578,6.72405,214100.85425204,0
+DPZ.US,D,20090909,000000,6.7407,6.84078,6.68233,6.74882,229411.28792731,0
+DPZ.US,D,20090910,000000,6.75734,6.83236,6.66578,6.79045,210544.70026632,0
+DPZ.US,D,20090911,000000,6.75734,6.80749,6.58254,6.66578,306452.88158259,0
+DPZ.US,D,20090914,000000,6.64924,6.81571,6.58254,6.79045,193716.5436641,0
+DPZ.US,D,20090915,000000,7.05721,7.44071,6.98279,7.44071,726106.29825549,0
+DPZ.US,D,20090916,000000,7.70757,7.83224,7.52405,7.59044,547675.96928376,0
+DPZ.US,D,20090917,000000,7.64871,7.65703,7.38204,7.49898,318231.380255,0
+DPZ.US,D,20090918,000000,7.49898,7.5407,7.41544,7.42396,395867.34811504,0
+DPZ.US,D,20090921,000000,7.41544,7.70757,7.20733,7.59044,400224.74678429,0
+DPZ.US,D,20090922,000000,7.62404,7.62404,7.41544,7.49036,307565.94567064,0
+DPZ.US,D,20090923,000000,7.49036,7.5073,7.24083,7.3326,316070.84515753,0
+DPZ.US,D,20090924,000000,7.27403,7.41544,7.18226,7.27403,244491.64126525,0
+DPZ.US,D,20090925,000000,7.24876,7.31545,7.16591,7.27403,131510.08614513,0
+DPZ.US,D,20090928,000000,7.34072,7.52405,7.22408,7.30703,590544.57809993,0
+DPZ.US,D,20090929,000000,7.30703,7.49898,7.30703,7.31545,229941.07817774,0
+DPZ.US,D,20090930,000000,7.3326,7.49898,7.08239,7.36569,469260.95747451,0
+DPZ.US,D,20091001,000000,7.34865,7.39067,7.14045,7.24083,239342.08003107,0
+DPZ.US,D,20091002,000000,7.1572,7.24083,6.99894,7.00715,329697.05039858,0
+DPZ.US,D,20091005,000000,7.01569,7.1906,6.95742,7.05721,284705.24408355,0
+DPZ.US,D,20091006,000000,7.06593,7.1241,6.80749,6.94899,614657.60292661,0
+DPZ.US,D,20091007,000000,6.92413,6.99894,6.80749,6.84911,333587.22452315,0
+DPZ.US,D,20091008,000000,6.94067,7.20733,6.94067,7.16591,728737.08527047,0
+DPZ.US,D,20091009,000000,7.18226,7.44894,7.04046,7.41544,924013.73508155,0
+DPZ.US,D,20091012,000000,7.52405,7.81559,7.4742,7.80717,1343947.6883061,0
+DPZ.US,D,20091013,000000,7.39067,7.59916,6.98279,7.02401,4310222.1088495,0
+DPZ.US,D,20091014,000000,7.25709,7.26581,6.8826,7.01569,1612264.7539763,0
+DPZ.US,D,20091015,000000,6.96575,7.1241,6.95742,7.03253,588614.1233398,0
+DPZ.US,D,20091016,000000,6.99894,7.1241,6.99062,7.11597,510949.89999972,0
+DPZ.US,D,20091019,000000,7.1572,7.17415,7.07415,7.09884,506272.60893164,0
+DPZ.US,D,20091020,000000,7.09884,7.09884,6.95742,6.97377,618790.97600424,0
+DPZ.US,D,20091021,000000,6.95742,7.07415,6.6407,6.69897,1170652.7928286,0
+DPZ.US,D,20091022,000000,6.7073,6.79906,6.62415,6.74882,611734.16986852,0
+DPZ.US,D,20091023,000000,6.79906,6.85713,6.54073,6.58254,747982.09453893,0
+DPZ.US,D,20091026,000000,6.62415,6.67411,6.50762,6.58254,698346.29825727,0
+DPZ.US,D,20091027,000000,6.57402,6.65736,6.40723,6.48254,674767.10017818,0
+DPZ.US,D,20091028,000000,6.44093,6.50762,6.16574,6.16574,490485.86859314,0
+DPZ.US,D,20091029,000000,6.24066,6.3577,6.17436,6.2575,496027.97917477,0
+DPZ.US,D,20091030,000000,6.23243,6.29902,6.10758,6.11589,581765.1968071,0
+DPZ.US,D,20091102,000000,6.17436,6.27405,5.9072,6.0825,494684.8347494,0
+DPZ.US,D,20091103,000000,6.03256,6.3242,5.99936,6.26574,519572.86702814,0
+DPZ.US,D,20091104,000000,6.2908,6.3577,6.17436,6.17436,287136.22448979,0
+DPZ.US,D,20091105,000000,6.22451,6.3577,6.20736,6.2908,239060.53435513,0
+DPZ.US,D,20091106,000000,6.34065,6.34065,6.1491,6.21588,227407.16709425,0
+DPZ.US,D,20091109,000000,6.24066,6.30726,6.14067,6.19894,383893.07933106,0
+DPZ.US,D,20091110,000000,6.1491,6.27405,6.14067,6.24066,222526.0329203,0
+DPZ.US,D,20091111,000000,6.30726,6.65736,6.30726,6.63239,1080552.1217813,0
+DPZ.US,D,20091112,000000,6.62415,6.63239,6.44906,6.49078,538953.09895099,0
+DPZ.US,D,20091113,000000,6.53249,6.59879,6.34876,6.49078,271589.65573149,0
+DPZ.US,D,20091116,000000,6.55748,6.77419,6.51585,6.68233,474581.06071311,0
+DPZ.US,D,20091117,000000,6.68233,6.68233,6.4991,6.54073,341941.76449135,0
+DPZ.US,D,20091118,000000,6.52407,6.54924,6.38247,6.43231,245386.7345074,0
+DPZ.US,D,20091119,000000,6.38247,6.38247,6.22451,6.24066,373492.03530976,0
+DPZ.US,D,20091120,000000,6.21588,6.36591,6.20736,6.34876,294450.35731858,0
+DPZ.US,D,20091123,000000,6.39088,6.54924,6.30726,6.53249,780540.48051959,0
+DPZ.US,D,20091124,000000,6.51585,6.72405,6.47413,6.65736,457230.17773048,0
+DPZ.US,D,20091125,000000,6.65736,6.74882,6.55748,6.73257,456495.53524989,0
+DPZ.US,D,20091127,000000,6.53249,6.74882,6.53249,6.62415,184266.09472073,0
+DPZ.US,D,20091130,000000,6.59879,6.59879,6.41576,6.55748,470063.21128231,0
+DPZ.US,D,20091201,000000,6.56569,6.61594,6.41576,6.45748,235671.89500096,0
+DPZ.US,D,20091202,000000,6.47413,6.58254,6.44093,6.49078,362551.10979519,0
+DPZ.US,D,20091203,000000,6.48254,6.4991,6.30726,6.31587,271431.2232185,0
+DPZ.US,D,20091204,000000,6.39088,6.51585,6.34876,6.49078,303746.41024611,0
+DPZ.US,D,20091207,000000,6.4991,6.4991,6.39088,6.42419,263675.09395223,0
+DPZ.US,D,20091208,000000,6.40723,6.48254,6.3242,6.44906,243300.87460713,0
+DPZ.US,D,20091209,000000,6.46561,6.47413,6.3242,6.44906,230985.52181431,0
+DPZ.US,D,20091210,000000,6.45748,6.49078,6.3242,6.38247,197147.5662383,0
+DPZ.US,D,20091211,000000,6.41576,6.47413,6.33252,6.40723,170716.58292547,0
+DPZ.US,D,20091214,000000,6.42419,6.44093,6.31587,6.38247,355999.87492703,0
+DPZ.US,D,20091215,000000,6.49078,6.59096,6.34065,6.52407,1073185.5144896,0
+DPZ.US,D,20091216,000000,6.59879,6.67411,6.38247,6.54073,590719.15660149,0
+DPZ.US,D,20091217,000000,6.49078,6.59096,6.40723,6.40723,457404.75623205,0
+DPZ.US,D,20091218,000000,6.44906,6.4991,6.34876,6.44093,852710.02211949,0
+DPZ.US,D,20091221,000000,6.45748,6.74882,6.44093,6.73257,471088.48155742,0
+DPZ.US,D,20091222,000000,6.72405,6.81571,6.69065,6.76587,368633.10187012,0
+DPZ.US,D,20091223,000000,6.86556,7.11597,6.80749,7.07415,882306.62831919,0
+DPZ.US,D,20091224,000000,7.10725,7.23231,7.10725,7.1572,173295.90460185,0
+DPZ.US,D,20091228,000000,7.23231,7.24083,7.01569,7.11597,278785.72101874,0
+DPZ.US,D,20091229,000000,7.09884,7.24876,7.06593,7.24876,340538.07260877,0
+DPZ.US,D,20091230,000000,7.24876,7.26581,7.08239,7.20733,288165.53126206,0
+DPZ.US,D,20091231,000000,7.1906,7.24083,6.96575,6.98279,202709.85930567,0
+DPZ.US,D,20100104,000000,7.10725,7.23231,7.00715,7.23231,481529.89055017,0
+DPZ.US,D,20100105,000000,7.20733,7.30703,7.0905,7.29919,575183.68821033,0
+DPZ.US,D,20100106,000000,7.31545,7.55715,7.29919,7.5073,1059632.9753214,0
+DPZ.US,D,20100107,000000,7.55715,7.8242,7.52405,7.80717,703122.48350543,0
+DPZ.US,D,20100108,000000,7.74899,7.80717,7.59916,7.80717,458013.25817683,0
+DPZ.US,D,20100111,000000,7.84889,7.87396,7.66565,7.86543,789090.79059937,0
+DPZ.US,D,20100112,000000,8.11535,8.66524,8.07383,8.26558,2613530.989689,0
+DPZ.US,D,20100113,000000,8.45723,8.57378,8.32386,8.56544,1769822.3562055,0
+DPZ.US,D,20100114,000000,8.99948,9.64005,8.91496,9.42302,6103803.2872571,0
+DPZ.US,D,20100115,000000,9.41609,9.49734,9.22384,9.43987,2194585.9782653,0
+DPZ.US,D,20100119,000000,9.48049,9.75202,9.42302,9.51518,2410614.2599047,0
+DPZ.US,D,20100120,000000,9.48942,9.48942,9.24752,9.29866,1871531.993045,0
+DPZ.US,D,20100121,000000,9.32442,9.36743,9.16498,9.19125,1295300.8338252,0
+DPZ.US,D,20100122,000000,9.18241,9.26516,8.97372,9.22384,877530.44307103,0
+DPZ.US,D,20100125,000000,9.49734,9.66481,9.29866,9.34998,951739.42485401,0
+DPZ.US,D,20100126,000000,9.31669,9.33136,9.08193,9.16498,884138.18889924,0
+DPZ.US,D,20100127,000000,9.20788,9.35852,9.08193,9.30738,558196.08997086,0
+DPZ.US,D,20100128,000000,9.37288,9.43194,9.11454,9.26516,520237.87993295,0
+DPZ.US,D,20100129,000000,9.32442,9.50627,9.29866,9.41609,1017014.6293284,0
+DPZ.US,D,20100201,000000,9.48049,9.59842,9.38923,9.46365,926349.85780488,0
+DPZ.US,D,20100202,000000,9.47258,9.50627,9.13238,9.26516,1438312.9185883,0
+DPZ.US,D,20100203,000000,9.25635,9.33136,9.19125,9.23078,762034.15022888,0
+DPZ.US,D,20100204,000000,9.17489,9.22384,8.80705,8.91496,1278503.9600759,0
+DPZ.US,D,20100205,000000,8.87433,9.03279,8.64899,8.84827,861449.03844086,0
+DPZ.US,D,20100208,000000,8.8663,9.04754,8.79882,8.87433,682629.18749454,0
+DPZ.US,D,20100209,000000,8.95797,9.33136,8.94944,9.28231,918350.52958554,0
+DPZ.US,D,20100210,000000,9.29073,9.37288,9.08193,9.29866,673693.3919373,0
+DPZ.US,D,20100211,000000,9.29866,9.57265,9.21621,9.55483,736270.19806943,0
+DPZ.US,D,20100212,000000,9.49734,9.61626,9.41609,9.60734,870240.52922513,0
+DPZ.US,D,20100216,000000,9.68364,9.87193,9.64005,9.85608,660618.1685567,0
+DPZ.US,D,20100217,000000,9.90265,10.2406,9.88778,10.2406,961508.75707193,0
+DPZ.US,D,20100218,000000,10.2485,10.2951,10.0651,10.2089,1063356.6439387,0
+DPZ.US,D,20100219,000000,10.1692,10.4149,10.1692,10.2327,1023828.236511,0
+DPZ.US,D,20100222,000000,10.3793,10.3982,10.2089,10.2644,686125.80314737,0
+DPZ.US,D,20100223,000000,10.2485,10.2951,10.084,10.1196,773178.91884933,0
+DPZ.US,D,20100224,000000,10.1781,10.4149,10.0929,10.3525,697494.59735945,0
+DPZ.US,D,20100225,000000,10.2723,10.4149,10.1355,10.3525,800869.28927177,0
+DPZ.US,D,20100226,000000,10.4655,10.6488,10.407,10.407,1081189.8883302,0
+DPZ.US,D,20100301,000000,10.517,10.6974,10.4149,10.6171,2305471.5822423,0
+DPZ.US,D,20100302,000000,10.9748,11.1641,10.6429,11.1563,4380027.2722462,0
+DPZ.US,D,20100303,000000,11.2652,11.7726,11.1958,11.7111,4303691.0564671,0
+DPZ.US,D,20100304,000000,11.7111,11.7111,11.1304,11.4138,3579742.2659363,0
+DPZ.US,D,20100305,000000,11.4138,11.6557,11.3068,11.5753,1364194.7579911,0
+DPZ.US,D,20100308,000000,11.6388,11.7042,11.4753,11.4912,1782793.6397846,0
+DPZ.US,D,20100309,000000,11.5089,11.8826,11.3901,11.8222,2552644.466737,0
+DPZ.US,D,20100310,000000,11.6636,11.6636,11.2741,11.3068,2683525.8684516,0
+DPZ.US,D,20100311,000000,11.3405,11.5992,11.2484,11.4485,1663404.1454449,0
+DPZ.US,D,20100312,000000,11.5665,11.615,11.3722,11.5843,824963.14073701,0
+DPZ.US,D,20100315,000000,11.5843,11.6477,11.4049,11.4753,904456.90640857,0
+DPZ.US,D,20100316,000000,11.4912,11.7289,11.3722,11.7289,1221012.1312237,0
+DPZ.US,D,20100317,000000,11.7468,11.8737,11.6864,11.8222,1098146.2037169,0
+DPZ.US,D,20100318,000000,11.6864,11.6864,11.0819,11.2988,2322330.0125731,0
+DPZ.US,D,20100319,000000,11.291,11.4138,11.0739,11.1226,1475508.2306655,0
+DPZ.US,D,20100322,000000,11.1473,11.6477,11.1226,11.5992,1357033.0029296,0
+DPZ.US,D,20100323,000000,11.6309,11.6309,11.3901,11.5843,797110.30130444,0
+DPZ.US,D,20100324,000000,11.5001,11.5426,11.3901,11.5249,795833.75908197,0
+DPZ.US,D,20100325,000000,11.5843,11.7468,11.5328,11.6388,1556361.286751,0
+DPZ.US,D,20100326,000000,11.6784,11.7042,11.4138,11.4912,555233.3010656,0
+DPZ.US,D,20100329,000000,11.5328,11.6557,11.3722,11.4832,700636.00126341,0
+DPZ.US,D,20100330,000000,11.5753,11.6636,11.4406,11.5516,1301983.2548507,0
+DPZ.US,D,20100331,000000,11.5249,11.623,11.3475,11.3653,964056.79589543,0
+DPZ.US,D,20100401,000000,11.4485,11.5753,11.3237,11.4832,737733.42828491,0
+DPZ.US,D,20100405,000000,11.5586,11.6636,11.4049,11.6636,970728.11655369,0
+DPZ.US,D,20100406,000000,11.5586,11.7042,11.4406,11.615,917003.34866302,0
+DPZ.US,D,20100407,000000,11.6477,11.7042,11.5665,11.6715,1347044.6907415,0
+DPZ.US,D,20100408,000000,11.6636,12.3731,11.4912,12.2562,3422948.570792,0
+DPZ.US,D,20100409,000000,12.3304,12.3563,11.9331,12.0481,1568886.5373955,0
+DPZ.US,D,20100412,000000,12.0242,12.156,11.9163,12.0154,1135713.882656,0
+DPZ.US,D,20100413,000000,12.1393,12.7042,11.8737,12.6318,2551958.262222,0
+DPZ.US,D,20100414,000000,12.8974,12.9736,12.6962,12.7883,1936653.8106278,0
+DPZ.US,D,20100415,000000,12.9151,13.0321,12.5654,12.5654,1239573.9633501,0
+DPZ.US,D,20100416,000000,12.5336,12.6645,12.165,12.3483,1286507.3247924,0
+DPZ.US,D,20100419,000000,12.3216,12.4999,12.0896,12.382,1110763.2846715,0
+DPZ.US,D,20100420,000000,12.4732,12.8399,12.3304,12.8062,999675.85583715,0
+DPZ.US,D,20100421,000000,12.8487,12.9647,12.5832,12.9301,1096589.1249429,0
+DPZ.US,D,20100422,000000,12.5753,12.7219,12.4999,12.6475,1705562.3307633,0
+DPZ.US,D,20100423,000000,12.6318,12.7476,12.5168,12.6565,748010.35001895,0
+DPZ.US,D,20100426,000000,12.9062,13.5988,12.9062,13.4671,2617535.194858,0
+DPZ.US,D,20100427,000000,13.4314,13.4314,13.0232,13.0836,1162852.2620936,0
+DPZ.US,D,20100428,000000,12.7973,12.9468,12.5168,12.7883,2392054.4460268,0
+DPZ.US,D,20100429,000000,12.8735,13.1738,12.8487,13.1501,1114720.0609989,0
+DPZ.US,D,20100430,000000,13.1738,13.1906,12.7042,12.8399,1191703.1254455,0
+DPZ.US,D,20100503,000000,12.9905,13.4493,12.8974,13.3809,2074604.1279696,0
+DPZ.US,D,20100504,000000,12.0996,12.5832,11.2988,11.6784,5598653.8336564,0
+DPZ.US,D,20100505,000000,11.7646,12.2968,11.6388,11.9004,3401998.1414793,0
+DPZ.US,D,20100506,000000,12.0422,12.0818,10.3288,11.1304,2765294.200265,0
+DPZ.US,D,20100507,000000,11.1958,11.1958,10.2881,10.4745,5122735.6832636,0
+DPZ.US,D,20100510,000000,11.3811,11.5089,10.9997,11.2137,2515914.3609557,0
+DPZ.US,D,20100511,000000,11.2047,11.7201,11.0235,11.5753,1409947.4440182,0
+DPZ.US,D,20100512,000000,11.6477,11.9668,11.6477,11.8489,1267954.5747846,0
+DPZ.US,D,20100513,000000,11.84,11.9975,11.5426,11.6071,804486.99983899,0
+DPZ.US,D,20100514,000000,11.5001,11.6963,11.1473,11.291,1217001.871309,0
+DPZ.US,D,20100517,000000,11.2573,11.615,11.0422,11.4228,1040803.7252591,0
+DPZ.US,D,20100518,000000,11.5665,11.7558,11.2226,11.3326,1258833.1003585,0
+DPZ.US,D,20100519,000000,11.2137,11.4228,10.846,11.066,1037161.7957089,0
+DPZ.US,D,20100520,000000,10.7211,10.7885,10.2881,10.625,2090251.6091565,0
+DPZ.US,D,20100521,000000,10.3704,10.9501,10.1692,10.8143,1238952.3427896,0
+DPZ.US,D,20100524,000000,10.8222,11.066,10.6815,10.7965,832695.05102042,0
+DPZ.US,D,20100525,000000,10.4476,10.8639,10.1692,10.8055,1318040.440498,0
+DPZ.US,D,20100526,000000,10.9094,11.1473,10.7044,10.846,1472862.3067863,0
+DPZ.US,D,20100527,000000,11.0422,11.1641,10.9006,11.1226,957144.29453268,0
+DPZ.US,D,20100528,000000,11.1136,11.1383,10.7381,10.8312,851012.67506954,0
+DPZ.US,D,20100601,000000,10.7965,10.8728,10.5429,10.6488,1173315.8718207,0
+DPZ.US,D,20100602,000000,10.6657,10.8916,10.5082,10.8916,1455680.9566838,0
+DPZ.US,D,20100603,000000,10.8817,11.1958,10.8817,11.0739,1037557.3724292,0
+DPZ.US,D,20100604,000000,10.8312,10.9094,10.4566,10.5756,1341810.3630671,0
+DPZ.US,D,20100607,000000,10.525,10.625,10.0295,10.0651,1117550.6546226,0
+DPZ.US,D,20100608,000000,10.1533,10.2723,9.76787,10.0929,1488298.8809973,0
+DPZ.US,D,20100609,000000,10.1533,10.5756,10.1108,10.2177,1119879.713476,0
+DPZ.US,D,20100610,000000,10.4239,10.5844,10.1692,10.4476,900645.44397832,0
+DPZ.US,D,20100611,000000,10.2951,10.5606,10.1613,10.5606,1176730.7484064,0
+DPZ.US,D,20100614,000000,10.6815,10.9501,10.5844,10.6488,1162475.8587347,0
+DPZ.US,D,20100615,000000,10.8143,10.9333,10.635,10.8312,706077.1994164,0
+DPZ.US,D,20100616,000000,10.6737,10.9094,10.625,10.7965,586967.23250417,0
+DPZ.US,D,20100617,000000,10.746,10.8222,10.6083,10.6737,694727.57856577,0
+DPZ.US,D,20100618,000000,10.6083,10.7965,10.5686,10.7044,860925.30293615,0
+DPZ.US,D,20100621,000000,10.8728,10.8728,10.2247,10.2951,766368.33903953,0
+DPZ.US,D,20100622,000000,10.3615,10.3615,9.96206,10.1355,1743949.418623,0
+DPZ.US,D,20100623,000000,10.2406,10.2406,9.96206,10.0137,1113582.777928,0
+DPZ.US,D,20100624,000000,9.97997,9.97997,9.61626,9.74212,930171.41147798,0
+DPZ.US,D,20100625,000000,9.80157,9.96206,9.70742,9.82535,793447.18014434,0
+DPZ.US,D,20100628,000000,9.89471,9.89471,9.52311,9.59049,1018137.7846592,0
+DPZ.US,D,20100629,000000,9.37288,9.46365,9.09938,9.15646,915442.23339175,0
+DPZ.US,D,20100630,000000,9.20788,9.58158,9.107,9.41609,1764766.6435299,0
+DPZ.US,D,20100701,000000,9.33136,9.53103,8.88276,9.42302,1982773.8178952,0
+DPZ.US,D,20100702,000000,9.52311,9.64896,9.42302,9.58158,1665924.9379127,0
+DPZ.US,D,20100706,000000,9.64896,9.74212,9.20788,9.29866,1417960.8999775,0
+DPZ.US,D,20100707,000000,9.35852,9.49734,9.27447,9.47258,934135.25167547,0
+DPZ.US,D,20100708,000000,9.55483,9.92742,9.53103,9.88778,1177091.0057767,0
+DPZ.US,D,20100709,000000,9.90265,10.1781,9.80157,10.1781,702043.72964312,0
+DPZ.US,D,20100712,000000,10.2247,10.3982,9.94427,10.0562,623959.71059986,0
+DPZ.US,D,20100713,000000,10.186,10.525,10.1692,10.4833,696657.02420162,0
+DPZ.US,D,20100714,000000,10.4745,10.9184,10.3982,10.6171,1061647.1873973,0
+DPZ.US,D,20100715,000000,10.6567,10.7301,10.4745,10.6429,636890.62920748,0
+DPZ.US,D,20100716,000000,10.5606,10.5606,10.0751,10.1355,656874.31745368,0
+DPZ.US,D,20100719,000000,10.192,10.192,9.79364,10.0651,804848.26633356,0
+DPZ.US,D,20100720,000000,9.91949,10.2644,9.80949,10.2644,608509.00864876,0
+DPZ.US,D,20100721,000000,10.3288,10.3704,10.0057,10.0225,438246.53165223,0
+DPZ.US,D,20100722,000000,10.192,10.8222,10.192,10.7211,1030968.7999626,0
+DPZ.US,D,20100723,000000,10.7044,11.0165,10.5507,10.9997,737231.8935145,0
+DPZ.US,D,20100726,000000,11.0235,11.4912,10.9333,11.3237,1720580.1183956,0
+DPZ.US,D,20100727,000000,11.5665,11.6636,10.635,11.0085,3017161.5309404,0
+DPZ.US,D,20100728,000000,10.9501,11.4049,10.8916,10.9411,1447741.1667974,0
+DPZ.US,D,20100729,000000,11.0819,11.1226,10.6488,10.7787,975711.17228058,0
+DPZ.US,D,20100730,000000,10.6083,10.8817,10.5686,10.6567,832156.17865141,0
+DPZ.US,D,20100802,000000,10.8639,10.8639,10.5002,10.5606,975393.29813033,0
+DPZ.US,D,20100803,000000,10.5429,10.6083,10.2881,10.3982,907597.30118825,0
+DPZ.US,D,20100804,000000,10.407,10.6974,10.407,10.6815,942790.51068105,0
+DPZ.US,D,20100805,000000,10.6171,10.7211,10.5339,10.6884,730279.02718029,0
+DPZ.US,D,20100806,000000,10.4923,10.846,10.407,10.8312,1327640.2398357,0
+DPZ.US,D,20100809,000000,10.9263,11.2047,10.9184,11.1958,800979.28381901,0
+DPZ.US,D,20100810,000000,11.1136,11.1641,10.8916,11.0502,876913.86813197,0
+DPZ.US,D,20100811,000000,10.7548,10.8312,10.6657,10.7301,1155436.2077119,0
+DPZ.US,D,20100812,000000,10.5686,10.8728,10.4388,10.846,1003312.7397658,0
+DPZ.US,D,20100813,000000,10.8382,10.9828,10.8312,10.9748,927775.75042175,0
+DPZ.US,D,20100816,000000,10.8817,11.0909,10.7965,11.0582,944130.62773357,0
+DPZ.US,D,20100817,000000,11.1226,11.2484,10.9997,11.0819,933439.96504205,0
+DPZ.US,D,20100818,000000,11.0323,11.2315,10.96,11.0819,1009875.0750012,0
+DPZ.US,D,20100819,000000,11.0323,11.0977,10.8055,10.9263,603857.95481215,0
+DPZ.US,D,20100820,000000,10.8728,10.9333,10.746,10.9006,542888.68366846,0
+DPZ.US,D,20100823,000000,10.967,11.0582,10.8817,10.96,549518.63023097,0
+DPZ.US,D,20100824,000000,10.7708,10.846,10.3793,10.7211,804913.8594122,0
+DPZ.US,D,20100825,000000,10.6171,10.7787,10.4833,10.7708,820665.28040067,0
+DPZ.US,D,20100826,000000,10.7044,10.846,10.4655,10.5002,695253.33231906,0
+DPZ.US,D,20100827,000000,10.635,10.7628,10.3704,10.7133,600100.98509338,0
+DPZ.US,D,20100830,000000,10.6974,10.9333,10.6488,10.6567,717746.71266585,0
+DPZ.US,D,20100831,000000,10.6488,10.7628,10.4923,10.6815,680460.57940278,0
+DPZ.US,D,20100901,000000,10.8639,10.9997,10.746,10.9828,508904.40507092,0
+DPZ.US,D,20100902,000000,11.0085,11.3326,10.9411,11.2831,669934.40396996,0
+DPZ.US,D,20100903,000000,11.4485,11.5516,11.3475,11.5249,495801.93533459,0
+DPZ.US,D,20100907,000000,11.4832,11.5089,11.0909,11.1563,442861.25701455,0
+DPZ.US,D,20100908,000000,11.2226,11.5089,11.2226,11.5001,779365.85985006,0
+DPZ.US,D,20100909,000000,11.6388,11.7558,11.5159,11.7201,939070.8785609,0
+DPZ.US,D,20100910,000000,11.7468,11.84,11.4575,11.5516,524005.95001887,0
+DPZ.US,D,20100913,000000,11.6963,11.7042,11.5753,11.6477,577279.63935347,0
+DPZ.US,D,20100914,000000,11.6557,11.84,11.5992,11.6715,530901.29626874,0
+DPZ.US,D,20100915,000000,11.6477,11.7379,11.5665,11.6784,340013.32797979,0
+DPZ.US,D,20100916,000000,11.6963,11.7289,11.5001,11.623,321294.07246461,0
+DPZ.US,D,20100917,000000,11.6864,11.6864,11.5001,11.6388,672043.47372882,0
+DPZ.US,D,20100920,000000,11.6388,11.8132,11.6071,11.7726,564666.5948961,0
+DPZ.US,D,20100921,000000,11.7726,11.831,11.5089,11.5843,698941.68158633,0
+DPZ.US,D,20100922,000000,11.5923,11.623,11.2573,11.2652,906909.07842484,0
+DPZ.US,D,20100923,000000,11.2047,11.291,10.8817,10.9997,1198799.2874285,0
+DPZ.US,D,20100924,000000,11.1641,11.2573,11.0739,11.1226,773979.15440856,0
+DPZ.US,D,20100927,000000,11.0909,11.1563,10.9333,10.9917,913528.93374448,0
+DPZ.US,D,20100928,000000,10.9828,11.0502,10.8312,11.0422,655795.56359137,0
+DPZ.US,D,20100929,000000,11.0422,11.1136,10.9333,11.0323,622477.30702295,0
+DPZ.US,D,20100930,000000,11.0977,11.1226,10.9184,11.0165,574730.59140568,0
+DPZ.US,D,20101001,000000,11.0165,11.1056,10.8817,10.96,733485.0150386,0
+DPZ.US,D,20101004,000000,10.9748,11.0323,10.8312,10.9094,625933.55770432,0
+DPZ.US,D,20101005,000000,11.0323,11.0909,10.9094,11.0422,646633.72419395,0
+DPZ.US,D,20101006,000000,11.0165,11.1563,10.9263,11.0739,644368.24017068,0
+DPZ.US,D,20101007,000000,11.179,11.6388,11.0819,11.615,1052698.2732244,0
+DPZ.US,D,20101008,000000,11.6309,11.84,11.5753,11.8132,1188165.135697,0
+DPZ.US,D,20101011,000000,11.84,12.156,11.8063,12.0896,1089270.9556169,0
+DPZ.US,D,20101012,000000,12.0896,12.0896,11.831,12.0659,833821.23372419,0
+DPZ.US,D,20101013,000000,12.1165,12.3047,12.0242,12.1243,671742.75469143,0
+DPZ.US,D,20101014,000000,12.0818,12.165,11.9251,12.1323,732229.66442616,0
+DPZ.US,D,20101015,000000,12.1799,12.3137,12.0422,12.1799,692267.3335552,0
+DPZ.US,D,20101018,000000,12.2225,12.3483,12.1472,12.1888,923528.34629973,0
+DPZ.US,D,20101019,000000,12.5416,13.0321,12.1888,12.9558,5599470.2152043,0
+DPZ.US,D,20101020,000000,13.0083,13.0836,12.815,12.9905,1825505.8343362,0
+DPZ.US,D,20101021,000000,12.938,12.9736,12.4167,12.5416,2817983.6066376,0
+DPZ.US,D,20101022,000000,12.5753,12.7726,12.5753,12.7309,1563415.0655139,0
+DPZ.US,D,20101025,000000,12.8062,12.9151,12.7398,12.7476,574189.70078811,0
+DPZ.US,D,20101026,000000,12.7129,12.9905,12.5991,12.7973,926184.36142189,0
+DPZ.US,D,20101027,000000,12.5753,12.5753,12.0739,12.3988,2486682.0486235,0
+DPZ.US,D,20101028,000000,12.4504,12.5416,12.2562,12.3988,716891.98439516,0
+DPZ.US,D,20101029,000000,12.382,12.4821,12.3384,12.3651,801724.01754247,0
+DPZ.US,D,20101101,000000,12.4583,12.5247,12.2562,12.3988,1200911.3845602,0
+DPZ.US,D,20101102,000000,12.4732,12.6407,12.3651,12.5991,1773457.2218855,0
+DPZ.US,D,20101103,000000,12.4999,12.607,12.4583,12.5753,814514.66787425,0
+DPZ.US,D,20101104,000000,12.7042,12.7042,12.4821,12.5485,1088592.8240963,0
+DPZ.US,D,20101105,000000,12.5753,12.6475,12.5416,12.6228,1059882.2290203,0
+DPZ.US,D,20101108,000000,12.6645,12.9825,12.5089,12.8894,1557942.5845081,0
+DPZ.US,D,20101109,000000,12.8062,13.0559,12.7813,12.9558,1667317.5294281,0
+DPZ.US,D,20101110,000000,12.832,12.832,12.4247,12.5336,2636794.3318665,0
+DPZ.US,D,20101111,000000,12.4999,12.6565,12.4652,12.5247,749582.56565737,0
+DPZ.US,D,20101112,000000,12.4652,12.4999,12.165,12.2056,881400.43470988,0
+DPZ.US,D,20101115,000000,12.2304,12.3137,12.0422,12.1323,1296826.6297465,0
+DPZ.US,D,20101116,000000,12.0422,12.1393,11.6388,11.6477,1087081.1559151,0
+DPZ.US,D,20101117,000000,11.7201,11.8489,11.6388,11.831,666121.93241545,0
+DPZ.US,D,20101118,000000,11.9331,12.2562,11.9251,12.0065,712312.57838288,0
+DPZ.US,D,20101119,000000,11.9668,12.1729,11.7558,11.9895,719227.0979942,0
+DPZ.US,D,20101122,000000,11.9895,12.3216,11.9668,12.27,621884.95106675,0
+DPZ.US,D,20101123,000000,12.165,12.1799,11.9421,12.1729,555763.09131602,0
+DPZ.US,D,20101124,000000,12.279,12.4247,12.279,12.4167,636419.36816566,0
+DPZ.US,D,20101126,000000,12.3304,12.382,12.2562,12.3137,287493.45448723,0
+DPZ.US,D,20101129,000000,12.2473,12.4415,12.1888,12.3384,590557.69671565,0
+DPZ.US,D,20101130,000000,12.2562,12.3731,12.2304,12.3047,906450.93599876,0
+DPZ.US,D,20101201,000000,12.4732,12.4732,12.3137,12.3304,776466.64577485,0
+DPZ.US,D,20101202,000000,12.3651,12.4999,12.2968,12.391,546082.56203532,0
+DPZ.US,D,20101203,000000,12.3304,12.4078,12.2225,12.3731,644129.07771477,0
+DPZ.US,D,20101206,000000,12.3216,12.4247,12.2631,12.3651,608079.12170271,0
+DPZ.US,D,20101207,000000,12.4732,12.6962,12.391,12.6565,848790.5833906,0
+DPZ.US,D,20101208,000000,12.6792,13.0905,12.6228,12.9558,3065511.7028811,0
+DPZ.US,D,20101209,000000,12.9905,13.04,12.7309,12.8894,1155311.0763004,0
+DPZ.US,D,20101210,000000,12.938,12.938,12.7883,12.832,1122699.2067325,0
+DPZ.US,D,20101213,000000,12.8399,12.9905,12.5654,12.6139,1508534.8503151,0
+DPZ.US,D,20101214,000000,12.6407,12.7566,12.391,12.6407,1144047.2310142,0
+DPZ.US,D,20101215,000000,13.04,13.1163,12.6318,13.0489,1640025.7630989,0
+DPZ.US,D,20101216,000000,13.04,13.04,12.8647,12.9905,845422.12652216,0
+DPZ.US,D,20101217,000000,12.9825,13.3552,12.938,13.2075,1193856.596673,0
+DPZ.US,D,20101220,000000,13.2402,13.484,13.1659,13.3462,867895.32438323,0
+DPZ.US,D,20101221,000000,13.3552,13.4493,13.3284,13.4076,669011.05524779,0
+DPZ.US,D,20101222,000000,13.4076,13.4314,13.2689,13.3195,411016.32190446,0
+DPZ.US,D,20101223,000000,13.2937,13.5177,13.2937,13.3284,494951.24356104,0
+DPZ.US,D,20101227,000000,13.3115,13.3809,13.1501,13.3115,359666.02345999,0
+DPZ.US,D,20101228,000000,13.2769,13.3462,13.1828,13.254,487552.34429219,0
+DPZ.US,D,20101229,000000,13.2937,13.371,13.2253,13.261,341863.05279701,0
+DPZ.US,D,20101230,000000,13.2769,13.3809,13.1501,13.3284,483124.30692288,0
+DPZ.US,D,20101231,000000,13.3284,13.3373,13.1501,13.2858,752518.10820688,0
+DPZ.US,D,20110103,000000,13.4166,13.6872,13.2333,13.5761,1464160.6280635,0
+DPZ.US,D,20110104,000000,13.6228,13.7039,13.2472,13.475,1387869.8228774,0
+DPZ.US,D,20110105,000000,13.5267,14.2064,13.493,13.8992,2419086.8674144,0
+DPZ.US,D,20110106,000000,13.8645,13.9477,13.6375,13.8318,756629.28055021,0
+DPZ.US,D,20110107,000000,13.807,13.9576,13.4493,13.8575,653311.09959793,0
+DPZ.US,D,20110110,000000,13.7219,14.022,13.5831,13.8912,711545.64392511,0
+DPZ.US,D,20110111,000000,13.9903,13.9903,13.6305,13.6872,593079.49830769,0
+DPZ.US,D,20110112,000000,13.815,14.3065,13.6305,14.0785,1672170.408122,0
+DPZ.US,D,20110113,000000,14.022,14.2401,14.022,14.1727,1068025.8620125,0
+DPZ.US,D,20110114,000000,14.1321,14.3966,14.0637,14.2985,702428.2059963,0
+DPZ.US,D,20110118,000000,14.3302,14.3472,13.9993,14.1043,532017.38772965,0
+DPZ.US,D,20110119,000000,14.1489,14.1806,13.6872,13.7129,820838.84977796,0
+DPZ.US,D,20110120,000000,13.696,14.0141,13.5177,13.8645,1261824.1447439,0
+DPZ.US,D,20110121,000000,13.9329,13.9576,13.7376,13.8912,616801.99203549,0
+DPZ.US,D,20110124,000000,13.9408,13.9576,13.7723,13.7902,451431.74958006,0
+DPZ.US,D,20110125,000000,13.9735,14.1658,13.8575,14.0141,903688.96282652,0
+DPZ.US,D,20110126,000000,14.0141,14.1578,13.7981,13.8645,776682.59837218,0
+DPZ.US,D,20110127,000000,13.8992,14.1984,13.7634,14.1578,658982.37808823,0
+DPZ.US,D,20110128,000000,14.1489,14.1806,13.6375,13.6375,577017.26703896,0
+DPZ.US,D,20110131,000000,13.7466,13.8645,13.5901,13.6613,631108.34704565,0
+DPZ.US,D,20110201,000000,13.7634,14.0726,13.6375,14.0637,970326.48508765,0
+DPZ.US,D,20110202,000000,14.022,14.1658,13.9408,13.9824,705747.21577471,0
+DPZ.US,D,20110203,000000,13.9903,14.1727,13.3809,13.7039,3421707.3479196,0
+DPZ.US,D,20110204,000000,13.7039,13.8744,13.5681,13.7634,1127834.6402268,0
+DPZ.US,D,20110207,000000,13.7287,13.815,13.6535,13.6535,1048987.7232229,0
+DPZ.US,D,20110208,000000,13.696,13.7803,13.5831,13.7803,1132780.358355,0
+DPZ.US,D,20110209,000000,13.7803,13.9735,13.6692,13.8645,721463.31741315,0
+DPZ.US,D,20110210,000000,13.7634,13.9576,13.7634,13.807,439551.32935472,0
+DPZ.US,D,20110211,000000,13.7634,14.2906,13.7634,14.2064,1193699.1732844,0
+DPZ.US,D,20110214,000000,14.2153,14.2748,14.031,14.249,619632.58565921,0
+DPZ.US,D,20110215,000000,14.1727,14.3213,13.9903,14.1043,863075.74679075,0
+DPZ.US,D,20110216,000000,14.1895,14.5829,14.1658,14.4977,1211735.2516575,0
+DPZ.US,D,20110218,000000,14.4819,14.4977,14.2331,14.2818,742313.84342147,0
+DPZ.US,D,20110222,000000,14.1142,14.2748,14.022,14.1727,1212827.1241356,0
+DPZ.US,D,20110223,000000,14.1658,14.1658,13.4076,13.7376,1918632.869119,0
+DPZ.US,D,20110224,000000,13.7129,13.7723,13.4671,13.696,965059.86543623,0
+DPZ.US,D,20110225,000000,13.7376,14.022,13.696,13.9903,943662.39406462,0
+DPZ.US,D,20110228,000000,13.9735,14.0785,13.9249,14.0557,1340107.9703959,0
+DPZ.US,D,20110301,000000,13.7376,13.9576,13.1659,13.6613,4519061.3890716,0
+DPZ.US,D,20110302,000000,13.6455,14.3382,13.5344,14.1142,2350351.3757616,0
+DPZ.US,D,20110303,000000,14.1489,14.3649,14.0726,14.249,4049337.2435496,0
+DPZ.US,D,20110304,000000,14.2985,14.4977,14.1727,14.4303,1919088.9932964,0
+DPZ.US,D,20110307,000000,14.455,14.689,14.1578,14.2242,1062075.0560949,0
+DPZ.US,D,20110308,000000,14.249,14.6236,14.1806,14.464,942394.93396074,0
+DPZ.US,D,20110309,000000,14.4303,14.7781,14.3809,14.6632,902837.26192868,0
+DPZ.US,D,20110310,000000,14.5424,14.6632,14.356,14.5829,1037828.8268623,0
+DPZ.US,D,20110311,000000,14.6166,15.1061,14.4819,14.8832,1537024.4471725,0
+DPZ.US,D,20110314,000000,14.7454,14.8396,14.4463,14.6088,981110.99633781,0
+DPZ.US,D,20110315,000000,14.2569,14.8653,14.0637,14.7524,1226218.2034178,0
+DPZ.US,D,20110316,000000,14.68,14.9426,14.5601,14.6483,2075549.6774261,0
+DPZ.US,D,20110317,000000,14.8742,14.9337,14.6722,14.7217,1767163.3137104,0
+DPZ.US,D,20110318,000000,14.8307,14.8653,14.5829,14.7614,1413876.9739899,0
+DPZ.US,D,20110321,000000,14.9337,15.1964,14.8832,14.9982,1485107.0208791,0
+DPZ.US,D,20110322,000000,14.9982,15.0497,14.8653,14.8742,501871.81791807,0
+DPZ.US,D,20110323,000000,14.8396,15.0576,14.7692,14.9585,1161498.0173011,0
+DPZ.US,D,20110324,000000,15.0249,15.0339,14.9249,14.9337,630798.54588969,0
+DPZ.US,D,20110325,000000,14.9585,15.4084,14.8832,15.1517,996385.10153876,0
+DPZ.US,D,20110328,000000,15.1607,15.2737,15.016,15.0417,672162.55039464,0
+DPZ.US,D,20110329,000000,15.0497,15.121,14.9655,15.0417,579506.77665385,0
+DPZ.US,D,20110330,000000,15.1359,15.2121,14.8485,14.9,1860170.262703,0
+DPZ.US,D,20110331,000000,14.9079,15.4084,14.8575,15.3589,1185722.0457993,0
+DPZ.US,D,20110401,000000,15.4173,15.6146,15.2737,15.3896,817142.42751639,0
+DPZ.US,D,20110404,000000,15.4738,15.5789,15.2121,15.3678,501917.22851097,0
+DPZ.US,D,20110405,000000,15.3331,15.6215,15.2301,15.4995,475700.17954688,0
+DPZ.US,D,20110406,000000,15.5521,15.6146,15.2488,15.2975,571073.5249913,0
+DPZ.US,D,20110407,000000,15.2815,15.4084,15.0417,15.0903,457186.78538615,0
+DPZ.US,D,20110408,000000,15.0983,15.1359,14.9743,15.0417,1295048.5527536,0
+DPZ.US,D,20110411,000000,15.0417,15.0983,14.8742,14.9,1120010.8996332,0
+DPZ.US,D,20110412,000000,14.8742,15.0804,14.7365,14.8912,927848.40737037,0
+DPZ.US,D,20110413,000000,15.008,15.121,14.9,15.0249,396194.30438388,0
+DPZ.US,D,20110414,000000,15.0497,15.1438,14.9337,15.1131,568056.24337456,0
+DPZ.US,D,20110415,000000,15.0983,15.3331,15.0339,15.0497,2030894.9186227,0
+DPZ.US,D,20110418,000000,14.9,15.2043,14.7871,15.121,717153.34758537,0
+DPZ.US,D,20110419,000000,15.1061,15.2648,15.0417,15.128,500723.43448,0
+DPZ.US,D,20110420,000000,15.2975,15.4648,15.1874,15.3142,978211.78226261,0
+DPZ.US,D,20110421,000000,15.3896,15.3896,15.1696,15.2488,685084.38688367,0
+DPZ.US,D,20110425,000000,15.1785,15.2648,15.1359,15.2043,780105.54795209,0
+DPZ.US,D,20110426,000000,15.2211,15.5065,15.0983,15.4917,932649.8207257,0
+DPZ.US,D,20110427,000000,15.458,15.5135,15.3331,15.4738,1094188.4182652,0
+DPZ.US,D,20110428,000000,15.4173,15.6215,15.3985,15.6215,616285.32040078,0
+DPZ.US,D,20110429,000000,15.663,15.672,15.4173,15.4738,601293.77000006,0
+DPZ.US,D,20110502,000000,15.4818,15.6215,15.2488,15.4648,745093.98083087,0
+DPZ.US,D,20110503,000000,15.449,15.8147,15.3589,15.7919,1058849.8948751,0
+DPZ.US,D,20110504,000000,15.8227,16.0654,15.6056,15.997,2367364.2021082,0
+DPZ.US,D,20110505,000000,16.5906,17.8571,16.5559,17.748,4783881.8390891,0
+DPZ.US,D,20110506,000000,18.1553,18.4566,18.0294,18.2803,2490934.4983669,0
+DPZ.US,D,20110509,000000,18.306,18.3624,18.1305,18.2803,1678308.911157,0
+DPZ.US,D,20110510,000000,18.3297,19.0057,18.297,18.9977,1226678.3640925,0
+DPZ.US,D,20110511,000000,19.0135,19.1215,18.6885,18.9739,1577456.0208368,0
+DPZ.US,D,20110512,000000,18.9134,19.2781,18.7459,19.2047,1391939.6211249,0
+DPZ.US,D,20110513,000000,19.2701,19.6695,19.2553,19.6061,1404599.0852995,0
+DPZ.US,D,20110516,000000,19.4951,19.7735,19.2781,19.4653,1351443.4635064,0
+DPZ.US,D,20110517,000000,19.6537,19.948,19.399,19.6874,1023646.5941394,0
+DPZ.US,D,20110518,000000,19.6467,20.3127,19.5794,20.2721,1427154.0222278,0
+DPZ.US,D,20110519,000000,20.3711,20.6546,20.2374,20.4048,1548832.2104493,0
+DPZ.US,D,20110520,000000,20.2374,20.5079,19.956,20.4306,1926335.5147979,0
+DPZ.US,D,20110523,000000,20.1977,20.4812,20.0729,20.3632,1335641.5863036,0
+DPZ.US,D,20110524,000000,20.3632,20.4563,20.2214,20.3295,1445809.7029129,0
+DPZ.US,D,20110525,000000,20.3295,20.6644,20.163,20.5555,908249.19547735,0
+DPZ.US,D,20110526,000000,20.5079,20.6287,20.3205,20.5723,1510846.7540556,0
+DPZ.US,D,20110527,000000,20.597,20.8111,20.3711,20.4812,795690.46343328,0
+DPZ.US,D,20110531,000000,20.7447,20.8726,20.6139,20.7635,1338501.4445316,0
+DPZ.US,D,20110601,000000,20.7051,20.8042,20.4138,20.5079,1738357.8609514,0
+DPZ.US,D,20110602,000000,20.4812,20.6466,20.1293,20.155,1222622.693585,0
+DPZ.US,D,20110603,000000,19.8886,20.3127,19.6467,20.1977,1280445.5152031,0
+DPZ.US,D,20110606,000000,20.1373,20.3038,19.614,19.6607,921747.241934,0
+DPZ.US,D,20110607,000000,19.732,20.0729,19.6784,19.8826,955183.56604396,0
+DPZ.US,D,20110608,000000,19.8152,19.9143,19.3653,19.4346,1050766.8093399,0
+DPZ.US,D,20110609,000000,19.4346,19.7408,19.2632,19.5883,607821.79500964,0
+DPZ.US,D,20110610,000000,19.5625,19.614,19.0551,19.2632,1255095.3040013,0
+DPZ.US,D,20110613,000000,19.3316,19.5546,19.1532,19.3395,890061.74846118,0
+DPZ.US,D,20110614,000000,19.5794,20.1066,19.5387,19.9887,680363.70347128,0
+DPZ.US,D,20110615,000000,19.8657,20.1373,19.7052,19.7231,838461.18719367,0
+DPZ.US,D,20110616,000000,19.7647,20.055,19.5794,19.8389,966165.86565428,0
+DPZ.US,D,20110617,000000,19.9718,20.0639,19.8062,19.8321,942465.57266079,0
+DPZ.US,D,20110620,000000,19.7984,20.1066,19.7052,20.055,801089.27836623,0
+DPZ.US,D,20110621,000000,20.172,20.5396,20.0808,20.5158,609565.56177677,0
+DPZ.US,D,20110622,000000,20.4563,20.6803,20.3385,20.3474,726438.30014575,0
+DPZ.US,D,20110623,000000,20.1462,20.6971,20.1155,20.6971,759741.41984989,0
+DPZ.US,D,20110624,000000,20.7051,20.829,20.4236,20.6546,3612329.9165212,0
+DPZ.US,D,20110627,000000,20.597,21.1063,20.4306,21.0132,826188.21762086,0
+DPZ.US,D,20110628,000000,21.0746,21.5464,21.0222,21.5058,753520.16862341,0
+DPZ.US,D,20110629,000000,21.5058,21.5385,21.0746,21.0746,877491.08722386,0
+DPZ.US,D,20110630,000000,21.1233,21.3978,21.0053,21.0302,737383.26215748,0
+DPZ.US,D,20110701,000000,21.039,21.6941,21.039,21.4829,853022.85064832,0
+DPZ.US,D,20110705,000000,21.5385,21.6653,21.263,21.5553,536735.04376918,0
+DPZ.US,D,20110706,000000,21.4741,21.6812,21.3314,21.5147,588555.59413117,0
+DPZ.US,D,20110707,000000,21.5732,21.7873,21.5385,21.6148,479102.94664106,0
+DPZ.US,D,20110708,000000,21.4047,21.796,21.3453,21.7693,519269.12061789,0
+DPZ.US,D,20110711,000000,21.5811,21.8794,21.4305,21.5979,985013.27995384,0
+DPZ.US,D,20110712,000000,21.5642,21.813,21.3383,21.3541,512662.38391396,0
+DPZ.US,D,20110713,000000,21.4384,21.804,21.4137,21.6326,497803.02879478,0
+DPZ.US,D,20110714,000000,21.6653,21.8794,21.2461,21.4047,498158.24054365,0
+DPZ.US,D,20110715,000000,21.4829,21.5147,20.9736,21.2194,449335.79843694,0
+DPZ.US,D,20110718,000000,21.0916,21.2461,20.8794,21.1877,431614.56684115,0
+DPZ.US,D,20110719,000000,21.263,21.7019,21.263,21.6653,496180.35694204,0
+DPZ.US,D,20110720,000000,21.6732,21.6732,21.3046,21.4829,471082.42681171,0
+DPZ.US,D,20110721,000000,21.4829,21.7873,21.4047,21.5979,533289.89345496,0
+DPZ.US,D,20110722,000000,21.6148,21.7287,21.4741,21.5147,381362.19562043,0
+DPZ.US,D,20110725,000000,21.2045,21.822,21.0669,21.7199,1164105.5944575,0
+DPZ.US,D,20110726,000000,22.465,23.9456,22.3392,22.6632,2860728.0931665,0
+DPZ.US,D,20110727,000000,22.8714,23.1468,22.4957,22.5731,1667074.330475,0
+DPZ.US,D,20110728,000000,22.5731,22.8941,22.0796,22.1142,867813.58531602,0
+DPZ.US,D,20110729,000000,21.923,22.6542,21.4384,22.3887,1180969.0704097,0
+DPZ.US,D,20110801,000000,22.6108,22.6185,21.7109,22.4303,1367197.9118679,0
+DPZ.US,D,20110802,000000,22.2797,22.4957,21.4384,21.4741,1411606.4443452,0
+DPZ.US,D,20110803,000000,21.4889,22.3887,20.8884,22.3313,1452731.2863943,0
+DPZ.US,D,20110804,000000,22.0796,22.3313,21.2382,21.2382,1326205.2651003,0
+DPZ.US,D,20110805,000000,21.3898,21.6405,20.2155,21.14,1611147.6533912,0
+DPZ.US,D,20110808,000000,20.3632,21.0132,19.0314,19.3058,1716070.3419591,0
+DPZ.US,D,20110809,000000,19.6963,20.8726,19.2632,20.8726,1395144.599859,0
+DPZ.US,D,20110810,000000,20.4236,22.1558,20.2214,20.9995,1820909.2732111,0
+DPZ.US,D,20110811,000000,21.1699,21.7109,20.7358,21.2788,1467913.5612851,0
+DPZ.US,D,20110812,000000,21.5732,21.9498,21.1312,21.5642,963274.72457337,0
+DPZ.US,D,20110815,000000,21.796,21.9972,21.3224,21.5642,788435.86893741,0
+DPZ.US,D,20110816,000000,21.3046,21.8547,21.162,21.5315,1349310.1747647,0
+DPZ.US,D,20110817,000000,21.6227,21.822,21.153,21.6732,934942.55110469,0
+DPZ.US,D,20110818,000000,21.2461,21.7605,20.8042,21.0569,1998643.3064252,0
+DPZ.US,D,20110819,000000,20.6377,21.4473,20.6287,20.8467,1679036.4897677,0
+DPZ.US,D,20110822,000000,21.3453,21.4889,21.039,21.3898,1118793.8957436,0
+DPZ.US,D,20110823,000000,21.5226,22.03,21.4562,21.9972,1281643.3457313,0
+DPZ.US,D,20110824,000000,22.0627,22.8377,21.7693,22.4957,1779921.6720651,0
+DPZ.US,D,20110825,000000,22.6275,22.8377,21.4829,21.5979,1268829.4855409,0
+DPZ.US,D,20110826,000000,21.5226,22.6542,21.4829,22.4809,1386558.9704292,0
+DPZ.US,D,20110829,000000,22.8307,22.9645,22.5641,22.9298,1290647.76174,0
+DPZ.US,D,20110830,000000,22.9021,23.6899,22.7474,23.3727,1950587.7987761,0
+DPZ.US,D,20110831,000000,23.5878,23.6977,22.8782,23.1052,1111291.0566732,0
+DPZ.US,D,20110901,000000,23.0388,23.7067,22.7474,22.8148,1447729.0573059,0
+DPZ.US,D,20110902,000000,22.4393,22.7733,22.246,22.3808,758293.32649871,0
+DPZ.US,D,20110906,000000,21.796,22.8148,21.6653,22.799,1149204.8652426,0
+DPZ.US,D,20110907,000000,23.1627,23.1795,22.5215,22.6979,946261.89822673,0
+DPZ.US,D,20110908,000000,22.6108,23.5531,22.4957,23.2548,1311663.7841314,0
+DPZ.US,D,20110909,000000,22.9199,23.0031,22.2292,22.3887,1309393.2544867,0
+DPZ.US,D,20110912,000000,22.03,22.6632,21.6732,21.9894,1758875.3759452,0
+DPZ.US,D,20110913,000000,21.9894,22.6365,21.8874,22.4482,1230852.1021416,0
+DPZ.US,D,20110914,000000,22.5948,23.1309,22.0399,22.7474,995937.05035555,0
+DPZ.US,D,20110915,000000,23.013,23.2816,22.6889,22.8475,1059561.3274971,0
+DPZ.US,D,20110916,000000,22.9387,23.5798,22.9387,23.5611,1627032.2787854,0
+DPZ.US,D,20110919,000000,23.2042,24.1467,23.1548,24.0555,1410545.8547201,0
+DPZ.US,D,20110920,000000,24.2041,24.5361,23.5798,23.6046,832396.3502316,0
+DPZ.US,D,20110921,000000,23.8226,24.7779,23.664,23.7067,1312925.1894896,0
+DPZ.US,D,20110922,000000,22.9566,23.5204,22.5215,22.9021,1177409.8890512,0
+DPZ.US,D,20110923,000000,22.8941,23.7304,22.6275,23.461,857377.2219447,0
+DPZ.US,D,20110926,000000,23.6572,23.8455,23.0031,23.8365,607265.76752776,0
+DPZ.US,D,20110927,000000,24.2041,24.6134,23.8455,23.996,1037257.6625161,0
+DPZ.US,D,20110928,000000,24.0139,24.1547,22.6365,22.6365,1383273.2617522,0
+DPZ.US,D,20110929,000000,23.0299,23.2291,21.7536,22.5304,1202545.1567801,0
+DPZ.US,D,20110930,000000,22.2292,23.3469,22.0399,22.7069,1323707.6824911,0
+DPZ.US,D,20111003,000000,22.6275,22.7316,21.5732,21.6653,1316377.4036738,0
+DPZ.US,D,20111004,000000,21.4562,22.364,21.0746,22.2708,1297753.0058415,0
+DPZ.US,D,20111005,000000,22.246,22.4888,21.813,22.3471,1286379.166008,0
+DPZ.US,D,20111006,000000,22.2212,23.021,22.0132,22.9109,1039839.0024411,0
+DPZ.US,D,20111007,000000,22.9783,23.0299,22.1142,22.1885,1159382.8927965,0
+DPZ.US,D,20111010,000000,22.5215,23.2548,22.4561,23.1715,853741.34714034,0
+DPZ.US,D,20111011,000000,23.0804,23.4054,22.9387,23.1875,1232195.2465671,0
+DPZ.US,D,20111012,000000,23.445,23.7156,23.0884,23.1309,1468811.6819002,0
+DPZ.US,D,20111013,000000,23.1221,23.4223,22.9476,23.2816,1495233.5830944,0
+DPZ.US,D,20111014,000000,23.5124,23.7404,23.4054,23.5968,1423105.4155902,0
+DPZ.US,D,20111017,000000,23.5124,23.7156,23.1221,23.2122,1694209.6825399,0
+DPZ.US,D,20111018,000000,23.7721,25.2208,23.2638,24.8721,4106952.1855649,0
+DPZ.US,D,20111019,000000,25.0227,25.9769,25.0227,25.8472,2827285.7143108,0
+DPZ.US,D,20111020,000000,25.7986,26.0295,25.2457,25.4478,1921113.2966152,0
+DPZ.US,D,20111021,000000,25.8561,26.8728,25.7897,26.8728,3299444.8767363,0
+DPZ.US,D,20111024,000000,26.9828,27.4951,26.8292,27.1096,1668093.5460044,0
+DPZ.US,D,20111025,000000,26.856,27.0938,26.4031,26.5805,1261823.1356195,0
+DPZ.US,D,20111026,000000,27.0135,27.0779,25.9948,26.1633,2337636.4097512,0
+DPZ.US,D,20111027,000000,26.7777,27.4951,26.4368,27.0066,1919009.2724778,0
+DPZ.US,D,20111028,000000,26.7509,27.1779,26.5468,26.7856,785867.64762819,0
+DPZ.US,D,20111031,000000,26.4318,27.1702,26.4141,26.6855,925586.95984426,0
+DPZ.US,D,20111101,000000,26.0206,26.6964,25.8898,26.298,830165.17643408,0
+DPZ.US,D,20111102,000000,26.8381,26.8728,26.0206,26.4458,1262677.8638903,0
+DPZ.US,D,20111103,000000,26.6647,26.7103,26.0533,26.3208,1029716.476723,0
+DPZ.US,D,20111104,000000,26.189,26.7687,26.088,26.6726,699707.6069198,0
+DPZ.US,D,20111107,000000,26.6964,27.2633,26.6498,27.1869,1011405.9165437,0
+DPZ.US,D,20111108,000000,27.3971,27.4951,26.6647,27.1365,725227.35100191,0
+DPZ.US,D,20111109,000000,26.6063,26.8897,26.4546,26.5736,820660.23477923,0
+DPZ.US,D,20111110,000000,26.8381,27.0066,26.4982,26.6498,921746.23280972,0
+DPZ.US,D,20111111,000000,26.8807,27.29,26.8807,26.9729,538191.21011465,0
+DPZ.US,D,20111114,000000,26.9551,27.4951,26.9144,27.1602,822169.88471189,0
+DPZ.US,D,20111115,000000,26.9461,28.0808,26.9392,27.7636,1054119.1202198,0
+DPZ.US,D,20111116,000000,27.6468,27.7022,26.6964,26.8381,891336.27243508,0
+DPZ.US,D,20111117,000000,26.735,27.1602,26.6399,26.9313,898280.05665069,0
+DPZ.US,D,20111118,000000,26.9313,27.1185,26.5121,27.0779,1165559.7425544,0
+DPZ.US,D,20111121,000000,26.6151,26.631,26.1217,26.1811,1348288.9409868,0
+DPZ.US,D,20111122,000000,26.1217,26.6578,26.0384,26.2733,640173.31051157,0
+DPZ.US,D,20111123,000000,26.088,26.2733,25.5955,25.6213,791445.07755985,0
+DPZ.US,D,20111125,000000,25.4637,25.8303,25.3239,25.4231,384155.45164555,0
+DPZ.US,D,20111128,000000,26.0612,26.1979,25.7371,26.0038,1242164.3853936,0
+DPZ.US,D,20111129,000000,25.8808,26.7023,25.8729,26.4458,1455770.7687452,0
+DPZ.US,D,20111130,000000,27.1058,27.4486,26.849,27.4406,1222284.636949,0
+DPZ.US,D,20111201,000000,27.1692,28.0471,27.1692,27.8627,1199115.1433302,0
+DPZ.US,D,20111202,000000,28.2274,28.3722,27.8627,27.9629,620359.15514551,0
+DPZ.US,D,20111205,000000,28.0381,28.1205,27.5873,27.7636,991525.15897483,0
+DPZ.US,D,20111206,000000,27.6795,27.8964,27.5804,27.6874,782637.440787,0
+DPZ.US,D,20111207,000000,27.5209,27.9936,27.4278,27.8796,629153.67330264,0
+DPZ.US,D,20111208,000000,27.8964,28.9568,27.8964,28.5386,1421413.1141617,0
+DPZ.US,D,20111209,000000,28.7625,29.162,28.503,28.9152,1146257.2132016,0
+DPZ.US,D,20111212,000000,28.6794,29.143,28.5475,29.0876,849824.9357843,0
+DPZ.US,D,20111213,000000,29.152,29.4116,29.0044,29.0796,1810078.3422438,0
+DPZ.US,D,20111214,000000,29.1263,29.1263,27.5477,27.5873,1529604.3562937,0
+DPZ.US,D,20111215,000000,27.8073,28.0204,27.3971,27.8449,878295.35928023,0
+DPZ.US,D,20111216,000000,27.9857,28.0966,27.6031,27.7459,980943.48170626,0
+DPZ.US,D,20111219,000000,28.0303,28.0966,27.0779,27.1365,665389.30818343,0
+DPZ.US,D,20111220,000000,27.504,28.0381,27.4783,27.8964,587178.13948005,0
+DPZ.US,D,20111221,000000,27.9123,28.0966,27.5387,27.9936,507203.02152383,0
+DPZ.US,D,20111222,000000,28.1799,28.3375,27.6547,27.7983,488150.75499411,0
+DPZ.US,D,20111223,000000,27.9203,28.2711,27.9203,28.2186,354069.4201669,0
+DPZ.US,D,20111227,000000,28.2274,28.5207,28.0561,28.4039,421820.00651608,0
+DPZ.US,D,20111228,000000,28.5297,28.6437,28.3722,28.4723,449117.82759104,0
+DPZ.US,D,20111229,000000,28.5793,28.7705,28.4723,28.6437,305335.7809974,0
+DPZ.US,D,20111230,000000,28.5773,28.612,28.279,28.2878,381631.63180493,0
+DPZ.US,D,20120103,000000,28.9568,28.9568,27.5714,27.6209,956730.55357521,0
+DPZ.US,D,20120104,000000,27.5804,28.2453,27.5804,28.1799,540583.84379801,0
+DPZ.US,D,20120105,000000,28.1382,28.1947,27.5209,27.8073,748253.548972,0
+DPZ.US,D,20120106,000000,27.8449,28.0114,27.6031,27.7459,869365.61846871,0
+DPZ.US,D,20120109,000000,27.9123,28.1293,27.7726,27.9707,679465.58285626,0
+DPZ.US,D,20120110,000000,28.1947,28.6218,27.9707,28.3464,574007.04929224,0
+DPZ.US,D,20120111,000000,28.38,28.7041,28.3048,28.6367,480720.57287237,0
+DPZ.US,D,20120112,000000,28.7705,28.8636,28.2106,28.3959,845508.91121079,0
+DPZ.US,D,20120113,000000,28.3117,28.4633,27.9203,28.1293,748575.4596194,0
+DPZ.US,D,20120117,000000,28.38,28.5128,26.7103,26.8807,1596729.2855852,0
+DPZ.US,D,20120118,000000,26.9144,27.7201,26.6806,27.3058,1262149.0827641,0
+DPZ.US,D,20120119,000000,27.4208,27.4951,26.9313,26.9997,705811.79972904,0
+DPZ.US,D,20120120,000000,26.9828,27.2316,26.5547,26.6647,788992.90554357,0
+DPZ.US,D,20120123,000000,26.6647,26.6647,26.0038,26.0384,1168695.0917127,0
+DPZ.US,D,20120124,000000,25.9225,26.6578,25.7451,26.5736,1447020.6520567,0
+DPZ.US,D,20120125,000000,26.4546,27.0779,26.4278,27.0294,702640.12209647,0
+DPZ.US,D,20120126,000000,27.1275,27.2236,26.6885,26.8292,517630.30277656,0
+DPZ.US,D,20120127,000000,26.7103,27.0066,26.6964,26.9224,424092.55440934,0
+DPZ.US,D,20120130,000000,26.7856,27.3712,26.5042,27.1959,625372.484601,0
+DPZ.US,D,20120131,000000,27.3356,27.3604,27.0364,27.2087,463202.17525817,0
+DPZ.US,D,20120201,000000,27.2463,27.4356,27.1602,27.3971,600071.72048907,0
+DPZ.US,D,20120202,000000,27.3881,27.6031,27.2316,27.4356,404140.14901603,0
+DPZ.US,D,20120203,000000,27.7369,28.2532,27.6874,28.2186,653243.48827073,0
+DPZ.US,D,20120206,000000,28.0561,28.1293,27.7112,27.728,346739.14134952,0
+DPZ.US,D,20120207,000000,27.728,27.8717,27.5804,27.7022,435899.30856176,0
+DPZ.US,D,20120208,000000,27.7726,27.9936,27.3217,27.6874,352953.32870599,0
+DPZ.US,D,20120209,000000,27.7548,27.7905,27.5288,27.6636,692186.60361228,0
+DPZ.US,D,20120210,000000,27.4059,27.5288,26.9461,27.0442,674832.69325679,0
+DPZ.US,D,20120213,000000,27.1602,27.2543,26.856,27.0868,806111.68994031,0
+DPZ.US,D,20120214,000000,27.1602,27.281,26.9055,27.2721,507198.98502668,0
+DPZ.US,D,20120215,000000,27.3712,27.4951,27.0442,27.1869,991798.63165647,0
+DPZ.US,D,20120216,000000,27.1185,27.6388,27.1185,27.5566,731739.2300229,0
+DPZ.US,D,20120217,000000,27.6388,27.9053,27.4139,27.4693,928601.21408813,0
+DPZ.US,D,20120221,000000,27.504,28.1947,27.504,27.9291,606690.56668444,0
+DPZ.US,D,20120222,000000,27.9291,27.9857,27.3971,27.6715,670930.40964078,0
+DPZ.US,D,20120223,000000,27.7726,28.1205,27.6715,27.8964,523842.47188445,0
+DPZ.US,D,20120224,000000,27.8142,27.9291,27.4446,27.6636,750487.75014237,0
+DPZ.US,D,20120227,000000,27.5873,28.0718,27.4278,27.946,1518529.217249,0
+DPZ.US,D,20120228,000000,29.3958,32.4787,29.3958,32.3469,6985608.3808059,0
+DPZ.US,D,20120229,000000,31.9257,33.1614,31.789,32.0427,3022229.3531074,0
+DPZ.US,D,20120301,000000,32.2973,32.4707,31.5878,31.997,1492889.3873768,0
+DPZ.US,D,20120302,000000,32.0674,32.3587,31.457,31.5392,1518174.0055001,0
+DPZ.US,D,20120305,000000,31.4441,32.3547,31.3698,32.1031,1611643.1334158,0
+DPZ.US,D,20120306,000000,31.8454,32.332,31.7276,32.113,824194.18803068,0
+DPZ.US,D,20120307,000000,31.9613,33.2575,31.9613,32.8969,991094.26290448,0
+DPZ.US,D,20120308,000000,33.0247,33.3676,32.8087,33.1238,971926.95620609,0
+DPZ.US,D,20120309,000000,33.2199,33.5598,33.0861,33.1852,633474.74349757,0
+DPZ.US,D,20120312,000000,33.2783,33.2783,32.8711,33.0029,476989.84038505,0
+DPZ.US,D,20120313,000000,33.2031,33.422,32.9126,33.422,572180.53433362,0
+DPZ.US,D,20120314,000000,33.431,33.6252,32.7828,32.996,592036.06379541,0
+DPZ.US,D,20120315,000000,33.0771,33.4637,32.9176,33.4062,614837.2270496,0
+DPZ.US,D,20120316,000000,33.4577,33.6053,33.1515,33.2932,949652.55582947,0
+DPZ.US,D,20120319,000000,34.8232,35.1651,33.9879,34.4091,5215995.9224521,0
+DPZ.US,D,20120320,000000,34.0414,34.0583,33.3487,33.4478,2448550.2692083,0
+DPZ.US,D,20120321,000000,33.5875,34.0414,33.3676,33.537,1993027.5297706,0
+DPZ.US,D,20120322,000000,33.4478,33.8789,32.3964,33.0346,1898700.6462113,0
+DPZ.US,D,20120323,000000,32.9126,33.1515,32.2586,32.6342,913215.09609138,0
+DPZ.US,D,20120326,000000,32.978,33.1327,32.5985,32.9683,915331.22972023,0
+DPZ.US,D,20120327,000000,32.8542,32.8542,32.3587,32.3874,648217.04019952,0
+DPZ.US,D,20120328,000000,32.4133,32.7106,31.9693,32.1209,1153349.3386874,0
+DPZ.US,D,20120329,000000,31.9078,32.8285,31.7453,32.6907,868813.62748397,0
+DPZ.US,D,20120330,000000,32.7987,32.9306,32.5351,32.6819,925606.1332057,0
+DPZ.US,D,20120402,000000,32.6819,33.5191,32.6819,33.2932,1123363.210513,0
+DPZ.US,D,20120403,000000,33.3219,33.4924,33.1238,33.3022,649148.46191599,0
+DPZ.US,D,20120404,000000,32.9058,33.0861,32.3786,32.6165,739953.50171527,0
+DPZ.US,D,20120405,000000,32.4231,32.7928,32.2864,32.7006,358159.4009002,0
+DPZ.US,D,20120409,000000,32.1408,32.2963,31.7453,31.8801,880747.53129649,0
+DPZ.US,D,20120410,000000,31.8999,31.9435,30.9238,30.9238,881179.43649113,0
+DPZ.US,D,20120411,000000,31.2231,32.4549,31.0784,31.9613,1037743.051298,0
+DPZ.US,D,20120412,000000,32.0337,32.0961,31.8257,31.8454,764527.69634089,0
+DPZ.US,D,20120413,000000,31.7453,32.0961,31.5571,31.9535,901344.7671089,0
+DPZ.US,D,20120416,000000,32.7274,32.996,32.113,32.1308,957715.45887886,0
+DPZ.US,D,20120417,000000,32.4043,32.4925,31.8614,31.9178,493608.09913567,0
+DPZ.US,D,20120418,000000,31.8355,32.0872,31.5571,31.566,625902.27485144,0
+DPZ.US,D,20120419,000000,31.6185,31.8067,31.0626,31.1527,742151.37441134,0
+DPZ.US,D,20120420,000000,31.5016,31.8999,31.1171,31.797,1722868.8122774,0
+DPZ.US,D,20120423,000000,31.4471,31.7106,31.1874,31.4044,703648.23725871,0
+DPZ.US,D,20120424,000000,31.2964,31.5294,30.791,30.9418,459943.71293697,0
+DPZ.US,D,20120425,000000,31.5828,32.4549,31.5115,32.3874,1433855.6166146,0
+DPZ.US,D,20120426,000000,32.3052,33.1238,32.1209,32.8721,1680366.5155772,0
+DPZ.US,D,20120427,000000,32.8879,33.5875,32.5351,33.4478,1183802.6914063,0
+DPZ.US,D,20120430,000000,33.5776,34.2287,33.1327,34.0414,2172541.658226,0
+DPZ.US,D,20120501,000000,30.4392,31.9435,29.1699,30.8881,8575070.9624038,0
+DPZ.US,D,20120502,000000,30.5909,30.7296,29.9358,30.1113,1757535.2588926,0
+DPZ.US,D,20120503,000000,30.0289,30.3154,29.5058,29.7515,1325209.2594294,0
+DPZ.US,D,20120504,000000,29.5058,30.0202,29.2531,29.3859,1361943.4017079,0
+DPZ.US,D,20120507,000000,29.1223,29.8814,29.0371,29.486,2207670.2837645,0
+DPZ.US,D,20120508,000000,29.5236,29.5761,29.0449,29.3958,2394768.9903575,0
+DPZ.US,D,20120509,000000,29.1223,29.4383,28.939,29.1977,1157178.9653548,0
+DPZ.US,D,20120510,000000,29.4126,30.4472,29.2244,30.3342,1835218.6555942,0
+DPZ.US,D,20120511,000000,30.0539,30.6107,30.0539,30.2965,1185776.5385108,0
+DPZ.US,D,20120514,000000,30.0012,30.131,29.2958,29.3145,1360718.324824,0
+DPZ.US,D,20120515,000000,29.3602,29.486,29.0371,29.1312,1376570.6582411,0
+DPZ.US,D,20120516,000000,29.15,29.3779,28.5217,28.5851,1470264.8208727,0
+DPZ.US,D,20120517,000000,28.5504,28.7655,27.2366,27.291,1587168.8420946,0
+DPZ.US,D,20120518,000000,27.282,27.83,26.8193,26.9758,1309559.7599939,0
+DPZ.US,D,20120521,000000,26.9947,27.9797,26.7282,27.9797,1238602.1766622,0
+DPZ.US,D,20120522,000000,28.0818,28.7903,28.0728,28.279,1307618.2048667,0
+DPZ.US,D,20120523,000000,28.0074,28.1165,27.4575,27.8459,1164767.5799895,0
+DPZ.US,D,20120524,000000,27.945,27.9638,27.3078,27.5318,576751.86735161,0
+DPZ.US,D,20120525,000000,27.6309,27.83,27.4575,27.7379,616544.66534242,0
+DPZ.US,D,20120529,000000,27.9014,27.9093,27.3257,27.8836,857694.08697067,0
+DPZ.US,D,20120530,000000,27.6111,27.7577,27.3445,27.4575,881023.02222672,0
+DPZ.US,D,20120531,000000,27.4238,27.7577,27.0274,27.6488,1002319.7614679,0
+DPZ.US,D,20120601,000000,27.0711,27.0711,25.8769,26.0186,1141468.918462,0
+DPZ.US,D,20120604,000000,26.0096,26.0096,25.3636,25.9294,757141.91568776,0
+DPZ.US,D,20120605,000000,25.7481,26.9114,25.7481,26.8193,1260442.6535956,0
+DPZ.US,D,20120606,000000,26.8193,27.1702,26.745,27.0364,515294.18005325,0
+DPZ.US,D,20120607,000000,27.4069,27.5229,26.8292,26.8946,707726.10850058,0
+DPZ.US,D,20120608,000000,26.736,26.9858,26.317,26.957,568728.32014939,0
+DPZ.US,D,20120611,000000,27.2186,27.4406,26.4516,26.4685,840124.22401786,0
+DPZ.US,D,20120612,000000,26.523,26.6687,26.1732,26.6161,575061.58417167,0
+DPZ.US,D,20120613,000000,26.5606,26.6161,25.7401,25.8858,591660.66956083,0
+DPZ.US,D,20120614,000000,25.9374,26.4516,25.8769,26.3961,805441.63141404,0
+DPZ.US,D,20120615,000000,26.4318,26.4883,25.9205,26.4418,692277.42479808,0
+DPZ.US,D,20120618,000000,26.309,26.8847,26.1445,26.7539,549778.98429689,0
+DPZ.US,D,20120619,000000,26.7836,27.1889,26.5052,27.1602,751821.81244918,0
+DPZ.US,D,20120620,000000,27.0799,27.3,26.4141,26.5874,746470.42635769,0
+DPZ.US,D,20120621,000000,26.633,26.6786,25.867,25.8858,461434.18950817,0
+DPZ.US,D,20120622,000000,26.2079,26.6251,25.9106,26.5785,1813398.3611464,0
+DPZ.US,D,20120625,000000,26.2456,26.5131,26.0374,26.4141,418841.07162223,0
+DPZ.US,D,20120626,000000,26.3497,26.5874,26.0721,26.2456,653296.97185791,0
+DPZ.US,D,20120627,000000,26.317,27.0799,26.1187,26.7014,895021.59432949,0
+DPZ.US,D,20120628,000000,26.4982,26.9392,26.2554,26.9204,628452.33192349,0
+DPZ.US,D,20120629,000000,27.4069,27.837,27.0531,27.83,722429.04935536,0
+DPZ.US,D,20120702,000000,27.8647,28.0461,27.291,27.8647,523843.48100873,0
+DPZ.US,D,20120703,000000,27.8647,27.8647,27.5942,27.8132,209031.01383652,0
+DPZ.US,D,20120705,000000,27.6913,28.0174,27.5517,27.7577,467033.82017413,0
+DPZ.US,D,20120706,000000,27.4664,27.728,27.2087,27.4317,390822.73580666,0
+DPZ.US,D,20120709,000000,27.3177,27.8043,27.3078,27.6765,382247.19761972,0
+DPZ.US,D,20120710,000000,27.6854,28.0361,27.3445,27.5229,470205.49780671,0
+DPZ.US,D,20120711,000000,27.5854,27.7478,27.2443,27.4763,327034.98053069,0
+DPZ.US,D,20120712,000000,27.2276,27.7577,27.1512,27.6586,580322.14907735,0
+DPZ.US,D,20120713,000000,27.7776,28.6467,27.7776,28.6387,727429.26019512,0
+DPZ.US,D,20120716,000000,28.5128,28.7279,28.0174,28.1254,523705.23098148,0
+DPZ.US,D,20120717,000000,28.1967,29.1055,28.1005,28.9737,759214.6569723,0
+DPZ.US,D,20120718,000000,29.0371,30.0616,29.0371,29.701,1241741.5623176,0
+DPZ.US,D,20120719,000000,29.8457,30.0696,29.3055,29.9279,593262.14980356,0
+DPZ.US,D,20120720,000000,29.5147,29.6831,29.2788,29.4295,708650.46634705,0
+DPZ.US,D,20120723,000000,28.8359,29.16,28.5951,28.8002,1075866.7577189,0
+DPZ.US,D,20120724,000000,29.7099,30.791,29.1699,29.6743,1637472.6786539,0
+DPZ.US,D,20120725,000000,30.3065,30.7019,29.8457,30.0449,989247.56546012,0
+DPZ.US,D,20120726,000000,30.574,30.685,30.1677,30.3758,601854.84310337,0
+DPZ.US,D,20120727,000000,30.4918,30.6761,30.2242,30.4729,590632.37191285,0
+DPZ.US,D,20120730,000000,30.4729,30.7296,30.2788,30.5215,445156.00564213,0
+DPZ.US,D,20120731,000000,30.4046,31.1339,30.3431,30.7376,655414.11461106,0
+DPZ.US,D,20120801,000000,31.0784,31.1428,30.3679,30.3679,516918.87015455,0
+DPZ.US,D,20120802,000000,30.1677,30.4561,29.9635,30.2144,564187.26086,0
+DPZ.US,D,20120803,000000,30.7197,31.347,30.3848,31.0249,654661.30789331,0
+DPZ.US,D,20120806,000000,30.9982,31.4044,30.5661,30.9061,408771.02036693,0
+DPZ.US,D,20120807,000000,30.8971,31.2964,30.8187,31.2409,494344.75986484,0
+DPZ.US,D,20120808,000000,30.9238,31.3281,30.9061,31.0696,319309.12499301,0
+DPZ.US,D,20120809,000000,31.0626,31.1696,30.6484,30.9793,178490.87642891,0
+DPZ.US,D,20120810,000000,30.9695,30.9695,30.4561,30.6929,459387.68545508,0
+DPZ.US,D,20120813,000000,30.6295,30.791,30.1777,30.6583,347152.88230699,0
+DPZ.US,D,20120814,000000,30.4729,30.6929,30.1876,30.4125,591644.52357224,0
+DPZ.US,D,20120815,000000,30.4214,30.9061,30.4046,30.8099,496952.33702123,0
+DPZ.US,D,20120816,000000,30.7118,32.2131,30.6384,31.8257,940745.01575225,0
+DPZ.US,D,20120817,000000,31.8067,32.654,31.6749,32.4549,913068.77306983,0
+DPZ.US,D,20120820,000000,32.2963,32.4737,31.9693,32.2686,565564.71551111,0
+DPZ.US,D,20120821,000000,32.3152,32.5014,31.9535,32.0258,391943.87288901,0
+DPZ.US,D,20120822,000000,31.9891,32.1576,31.8454,31.8801,433672.17126139,0
+DPZ.US,D,20120823,000000,31.797,32.1576,31.0159,31.5392,645789.08716611,0
+DPZ.US,D,20120824,000000,31.5491,32.0594,31.3044,31.999,332118.94868625,0
+DPZ.US,D,20120827,000000,32.0872,32.7106,32.0872,32.4231,555033.49445686,0
+DPZ.US,D,20120828,000000,32.323,32.5698,32.0594,32.4231,383039.36018465,0
+DPZ.US,D,20120829,000000,32.4231,32.8374,32.0872,32.5798,434059.67498742,0
+DPZ.US,D,20120830,000000,32.4647,32.6342,31.9891,32.0258,268859.97453642,0
+DPZ.US,D,20120831,000000,32.223,32.3686,31.797,31.9078,258431.68415939,0
+DPZ.US,D,20120904,000000,31.8534,32.4043,31.3955,32.1755,390809.61719095,0
+DPZ.US,D,20120905,000000,32.0872,32.2686,31.797,31.8067,404657.82977502,0
+DPZ.US,D,20120906,000000,32.0594,32.5608,31.8801,32.3686,358657.90829775,0
+DPZ.US,D,20120907,000000,32.5441,32.6819,32.3499,32.552,294872.17127036,0
+DPZ.US,D,20120910,000000,32.4737,32.765,32.2309,32.4925,221236.37208212,0
+DPZ.US,D,20120911,000000,32.5698,32.7373,32.113,32.2032,368137.62184543,0
+DPZ.US,D,20120912,000000,32.2686,32.3686,31.4927,31.5828,927197.52220556,0
+DPZ.US,D,20120913,000000,31.7363,31.8999,31.4203,31.6026,702559.39215354,0
+DPZ.US,D,20120914,000000,31.6105,31.8901,30.685,30.7643,988242.47767074,0
+DPZ.US,D,20120917,000000,30.6008,31.0349,30.4125,30.7821,807383.18654134,0
+DPZ.US,D,20120918,000000,30.8357,30.8634,30.3154,30.5473,581365.58358962,0
+DPZ.US,D,20120919,000000,30.5473,31.1339,30.361,31.0072,475977.68872567,0
+DPZ.US,D,20120920,000000,30.8792,31.1795,30.5215,31.0626,304285.28261512,0
+DPZ.US,D,20120921,000000,31.5294,31.566,31.1696,31.232,746020.3569259,0
+DPZ.US,D,20120924,000000,31.0973,31.8999,31.0626,31.8614,576761.95859448,0
+DPZ.US,D,20120925,000000,32.113,33.0247,31.9792,32.3152,1349094.2221674,0
+DPZ.US,D,20120926,000000,32.2864,32.8374,32.0337,32.6907,1244165.4788538,0
+DPZ.US,D,20120927,000000,32.7463,33.9958,32.6819,33.9879,1730489.7188893,0
+DPZ.US,D,20120928,000000,33.7174,33.969,33.4389,33.9423,921544.40795241,0
+DPZ.US,D,20121001,000000,33.978,34.4635,33.9245,34.4278,1099876.8518683,0
+DPZ.US,D,20121002,000000,34.618,34.618,33.7658,33.978,707940.04284933,0
+DPZ.US,D,20121003,000000,34.078,34.2664,33.7828,34.0226,344863.17930085,0
+DPZ.US,D,20121004,000000,34.0583,34.1048,33.635,34.0483,431153.39704221,0
+DPZ.US,D,20121005,000000,34.2475,34.5439,33.8332,34.0146,326673.71403612,0
+DPZ.US,D,20121008,000000,33.8085,34.1127,33.4844,34.0315,595824.31636706,0
+DPZ.US,D,20121009,000000,33.978,34.4368,33.9333,34.2852,714590.17189758,0
+DPZ.US,D,20121010,000000,34.304,34.5369,33.4657,33.5875,658505.06230071,0
+DPZ.US,D,20121011,000000,33.8412,34.1048,33.7658,33.978,351855.40148224,0
+DPZ.US,D,20121012,000000,33.9602,34.304,33.7918,33.9423,474317.67927432,0
+DPZ.US,D,20121015,000000,34.2108,34.7251,34.1395,34.4278,882937.33099827,0
+DPZ.US,D,20121016,000000,36.8389,37.372,36.0382,37.0558,5036021.633322,0
+DPZ.US,D,20121017,000000,37.3522,37.3522,36.8844,37.0935,1510558.1445096,0
+DPZ.US,D,20121018,000000,36.9855,37.1302,36.6328,37.0054,918949.94941174,0
+DPZ.US,D,20121019,000000,36.6328,36.8944,35.8767,36.165,1129515.841288,0
+DPZ.US,D,20121022,000000,36.3909,36.6882,36.0114,36.4158,827263.94411029,0
+DPZ.US,D,20121023,000000,36.1313,36.5534,35.4198,36.3534,1128351.3118614,0
+DPZ.US,D,20121024,000000,36.4712,36.5,36.1036,36.2909,521747.52986561,0
+DPZ.US,D,20121025,000000,36.5901,36.8944,36.2997,36.5436,799881.35659526,0
+DPZ.US,D,20121026,000000,36.4445,36.6258,35.949,36.4534,364355.42401951,0
+DPZ.US,D,20121031,000000,36.3454,36.5723,36.0015,36.5723,492402.19561326,0
+DPZ.US,D,20121101,000000,36.6715,36.8022,36.2036,36.6972,940768.22561084,0
+DPZ.US,D,20121102,000000,36.4712,37.4652,36.4712,36.4812,730770.47070783,0
+DPZ.US,D,20121105,000000,36.4158,37.2283,36.265,37.0133,615643.51735454,0
+DPZ.US,D,20121106,000000,37.0558,37.2184,36.6615,36.9221,671047.46805801,0
+DPZ.US,D,20121107,000000,36.5634,36.8577,36.3275,36.4712,528444.07863104,0
+DPZ.US,D,20121108,000000,36.3275,36.4158,35.9153,35.9232,521502.31266399,0
+DPZ.US,D,20121109,000000,35.3187,36.1382,35.0938,35.8667,698426.01907592,0
+DPZ.US,D,20121112,000000,35.9589,36.265,35.6348,36.1135,392049.8309391,0
+DPZ.US,D,20121113,000000,35.7884,36.5347,35.4198,36.2313,507735.83914711,0
+DPZ.US,D,20121114,000000,36.5991,36.5991,35.7974,35.842,701265.69481821,0
+DPZ.US,D,20121115,000000,35.7151,36.0848,35.4198,35.832,787987.8177542,0
+DPZ.US,D,20121116,000000,35.7449,36.3275,35.2018,36.0114,869911.55470771,0
+DPZ.US,D,20121119,000000,36.265,36.82,35.8865,36.8111,406399.57829358,0
+DPZ.US,D,20121120,000000,36.6525,37.0846,36.5,36.8944,306183.44539809,0
+DPZ.US,D,20121121,000000,36.9855,37.1471,36.7427,37.1471,206741.31083038,0
+DPZ.US,D,20121123,000000,37.2541,37.5791,36.9597,37.5335,204640.31406581,0
+DPZ.US,D,20121126,000000,37.2828,37.5257,36.7863,37.3809,422051.09597769,0
+DPZ.US,D,20121127,000000,37.2461,37.6674,37.0133,37.2363,377318.6346043,0
+DPZ.US,D,20121128,000000,37.0748,37.6594,36.6426,37.6237,847934.84599562,0
+DPZ.US,D,20121129,000000,37.8041,38.3779,37.6327,37.8139,431577.22924255,0
+DPZ.US,D,20121130,000000,37.6862,37.8041,37.2184,37.4553,756725.14735743,0
+DPZ.US,D,20121203,000000,37.7595,37.8139,37.3899,37.4553,476793.06114918,0
+DPZ.US,D,20121204,000000,37.2184,37.372,36.7427,36.9597,716242.10835463,0
+DPZ.US,D,20121205,000000,37.0748,37.1382,36.284,36.7169,497844.40289053,0
+DPZ.US,D,20121206,000000,36.7516,37.4275,36.5991,37.2363,309126.05181762,0
+DPZ.US,D,20121207,000000,37.2907,37.6674,37.0658,37.6068,494117.70690036,0
+DPZ.US,D,20121210,000000,37.492,37.8695,37.3364,37.6505,573809.26093208,0
+DPZ.US,D,20121211,000000,37.7496,38.2381,37.4076,38.1727,517981.47802828,0
+DPZ.US,D,20121212,000000,38.2935,38.3342,37.7595,37.8695,629555.30476867,0
+DPZ.US,D,20121213,000000,37.8139,38.4353,37.6762,37.9399,500374.27747687,0
+DPZ.US,D,20121214,000000,37.8506,38.1023,37.7496,37.9399,247150.68376026,0
+DPZ.US,D,20121217,000000,38.0261,38.4253,37.9309,38.3185,380726.44731992,0
+DPZ.US,D,20121218,000000,38.3085,38.7148,38.2024,38.58,591721.21701801,0
+DPZ.US,D,20121219,000000,38.5611,38.7148,38.3432,38.3858,570632.53767808,0
+DPZ.US,D,20121220,000000,38.3579,39.127,38.3085,39.127,606341.4096813,0
+DPZ.US,D,20121221,000000,38.4353,39.0833,38.2838,38.6266,601903.28106914,0
+DPZ.US,D,20121224,000000,38.47,38.6969,37.9567,38.462,115303.55010343,0
+DPZ.US,D,20121226,000000,38.462,38.7584,38.3502,38.5433,538455.60067772,0
+DPZ.US,D,20121227,000000,38.6801,39.3826,38.6266,38.9675,535125.49053217,0
+DPZ.US,D,20121228,000000,38.7812,38.9397,38.3185,38.3779,385073.7547463,0
+DPZ.US,D,20121231,000000,38.1549,39.3162,38.1549,39.2063,473274.24476204,0
+DPZ.US,D,20130102,000000,39.7741,40.99,39.4421,40.9474,861212.90335781,0
+DPZ.US,D,20130103,000000,41.1455,41.3973,40.0654,40.1625,434895.22989666,0
+DPZ.US,D,20130104,000000,40.3171,40.883,40.2626,40.7937,479041.39005959,0
+DPZ.US,D,20130107,000000,40.5222,41.0366,40.5054,40.9533,241129.23914252,0
+DPZ.US,D,20130108,000000,40.8918,41.3517,40.7571,41.0801,644331.91169636,0
+DPZ.US,D,20130109,000000,41.1278,41.2289,40.4519,40.883,453478.25363315,0
+DPZ.US,D,20130110,000000,41.1635,41.1635,40.3429,40.4787,627191.93568961,0
+DPZ.US,D,20130111,000000,40.4519,40.7234,40.0269,40.658,275535.33169183,0
+DPZ.US,D,20130114,000000,40.7036,41.1278,40.5678,40.6857,312522.76416609,0
+DPZ.US,D,20130115,000000,40.4331,40.7333,40.3805,40.5847,429907.12854834,0
+DPZ.US,D,20130116,000000,40.4162,40.5579,39.9565,40.4698,342040.65867144,0
+DPZ.US,D,20130117,000000,40.7333,41.0801,40.0991,40.9295,526526.74248663,0
+DPZ.US,D,20130118,000000,40.9474,41.6549,40.5302,41.4597,629962.99098044,0
+DPZ.US,D,20130122,000000,41.5608,42.4239,40.9474,42.2594,926089.50373895,0
+DPZ.US,D,20130123,000000,42.1068,42.5398,41.8631,42.0107,488381.84445573,0
+DPZ.US,D,20130124,000000,41.8631,42.5309,41.748,42.0017,423658.63096613,0
+DPZ.US,D,20130125,000000,41.5707,41.8362,41.324,41.7768,578667.18524745,0
+DPZ.US,D,20130128,000000,41.9641,41.974,41.3973,41.5935,367146.66179605,0
+DPZ.US,D,20130129,000000,41.6212,41.9938,41.4864,41.8362,335959.6757208,0
+DPZ.US,D,20130130,000000,41.7867,42.0364,41.5855,41.748,333027.16054413,0
+DPZ.US,D,20130131,000000,41.748,42.3436,41.6738,41.9275,432195.8224302,0
+DPZ.US,D,20130201,000000,42.2306,43.1364,41.9641,43.0076,663724.25311065,0
+DPZ.US,D,20130204,000000,42.7103,42.7578,41.9373,42.0275,742831.52418046,0
+DPZ.US,D,20130205,000000,42.1524,42.414,42.0107,42.0622,306952.39810442,0
+DPZ.US,D,20130206,000000,41.9373,42.5041,41.5608,42.0978,635920.86076812,0
+DPZ.US,D,20130207,000000,42.1256,42.2594,41.6122,41.8631,457167.6120247,0
+DPZ.US,D,20130208,000000,41.8135,42.5309,41.8135,42.0681,827041.93676726,0
+DPZ.US,D,20130211,000000,42.0553,42.7024,41.9006,42.1425,393925.79298776,0
+DPZ.US,D,20130212,000000,42.2495,42.2683,41.7768,41.8918,493005.65193661,0
+DPZ.US,D,20130213,000000,41.8829,41.974,40.776,40.9375,1042909.7676451,0
+DPZ.US,D,20130214,000000,40.9018,41.0366,40.2983,40.325,781919.95341927,0
+DPZ.US,D,20130215,000000,40.4084,41.5518,40.4084,40.8493,646235.12010077,0
+DPZ.US,D,20130219,000000,40.8571,41.0267,40.4519,40.9295,420677.67782372,0
+DPZ.US,D,20130220,000000,40.9108,41.3606,40.4698,40.4787,439181.98986586,0
+DPZ.US,D,20130221,000000,40.4084,40.9801,40.0179,40.1714,467116.56836563,0
+DPZ.US,D,20130222,000000,40.8037,41.542,40.5847,41.4765,793251.41003275,0
+DPZ.US,D,20130225,000000,41.5707,41.6738,40.6312,40.658,616077.44079775,0
+DPZ.US,D,20130226,000000,40.7571,41.542,40.7136,41.4161,558435.25242677,0
+DPZ.US,D,20130227,000000,41.4161,42.5498,41.2189,42.1622,963024.46175031,0
+DPZ.US,D,20130228,000000,43.4436,43.8628,42.5825,42.8739,1915549.9944236,0
+DPZ.US,D,20130301,000000,42.7578,43.6667,42.4606,43.4615,958639.81672533,0
+DPZ.US,D,20130304,000000,43.4704,43.9817,43.1622,43.7825,802035.83694699,0
+DPZ.US,D,20130305,000000,44.0709,44.716,44.062,44.6744,797199.10424166,0
+DPZ.US,D,20130306,000000,44.6397,45.1887,44.6397,44.8359,454062.53659505,0
+DPZ.US,D,20130307,000000,44.827,44.9796,44.5653,44.7071,411169.70879601,0
+DPZ.US,D,20130308,000000,44.9379,44.9707,44.6744,44.7814,596390.43509181,0
+DPZ.US,D,20130311,000000,44.5653,44.9092,44.5653,44.9092,534549.28056456,0
+DPZ.US,D,20130312,000000,44.8171,45.1352,44.5228,44.7259,608704.77876035,0
+DPZ.US,D,20130313,000000,44.6981,45.1272,44.601,45.0321,337956.73268384,0
+DPZ.US,D,20130314,000000,45.1739,45.1739,44.6922,45.1639,414202.12727704,0
+DPZ.US,D,20130315,000000,45.1272,45.1906,44.8002,45.0321,543725.24770198,0
+DPZ.US,D,20130318,000000,44.5921,45.3344,44.2998,45.1639,1573248.9816862,0
+DPZ.US,D,20130319,000000,45.3958,45.6485,44.9191,45.4682,525356.15831425,0
+DPZ.US,D,20130320,000000,45.8854,46.0955,45.3087,46.0478,475191.58090646,0
+DPZ.US,D,20130321,000000,45.6862,46.1469,45.5771,45.9567,373215.53525526,0
+DPZ.US,D,20130322,000000,46.0092,46.3273,46.0092,46.2728,382582.22688285,0
+DPZ.US,D,20130325,000000,46.4006,46.4552,45.7604,46.2015,317978.09005907,0
+DPZ.US,D,20130326,000000,46.3649,46.4363,45.7149,46.2629,343484.71552546,0
+DPZ.US,D,20130327,000000,45.9824,46.2995,45.6227,46.2629,249268.83563768,0
+DPZ.US,D,20130328,000000,46.3828,46.7049,46.2361,46.5017,486056.82209955,0
+DPZ.US,D,20130401,000000,46.5017,46.914,45.9388,45.9567,523516.5247399,0
+DPZ.US,D,20130402,000000,46.1053,46.2817,45.2413,45.2808,596265.30368028,0
+DPZ.US,D,20130403,000000,45.2323,45.5771,44.4672,44.8825,604627.91664276,0
+DPZ.US,D,20130404,000000,44.5306,46.3739,44.5219,46.2995,741525.71735369,0
+DPZ.US,D,20130405,000000,45.4682,45.8497,45.3254,45.6951,461239.42852087,0
+DPZ.US,D,20130408,000000,45.7853,46.2361,45.4682,46.2173,301992.55223612,0
+DPZ.US,D,20130409,000000,46.2273,46.2273,45.5771,45.802,456928.44956881,0
+DPZ.US,D,20130410,000000,45.8397,46.9239,45.7693,46.7812,541285.18517716,0
+DPZ.US,D,20130411,000000,46.79,47.8276,46.6514,47.1032,765926.34260203,0
+DPZ.US,D,20130412,000000,46.9506,47.0943,46.3908,46.8793,595162.3308351,0
+DPZ.US,D,20130415,000000,46.7435,46.9506,45.3878,45.5514,755622.17451225,0
+DPZ.US,D,20130416,000000,45.7763,46.1559,45.6128,45.9655,560179.01919389,0
+DPZ.US,D,20130417,000000,45.5514,45.7049,44.6833,44.9716,670480.34020899,0
+DPZ.US,D,20130418,000000,45.0886,45.2413,44.3751,45.1084,440827.87157719,0
+DPZ.US,D,20130419,000000,45.1906,45.9111,45.1739,45.7239,356337.93156302,0
+DPZ.US,D,20130422,000000,45.9031,46.1746,45.5326,45.9904,343410.04032826,0
+DPZ.US,D,20130423,000000,46.1648,46.5176,45.7149,46.1142,373549.55539411,0
+DPZ.US,D,20130424,000000,46.1053,46.7534,45.9904,46.4927,366060.84406375,0
+DPZ.US,D,20130425,000000,46.7623,47.5304,46.4927,46.9327,445364.89436943,0
+DPZ.US,D,20130426,000000,46.914,47.5769,46.6851,47.3489,578276.65414856,0
+DPZ.US,D,20130429,000000,47.6928,48.3627,47.2687,47.8653,881253.10256405,0
+DPZ.US,D,20130430,000000,49.6996,51.0294,48.9494,49.9008,1394997.2677132,0
+DPZ.US,D,20130501,000000,49.9175,50.0316,49.0396,49.3924,1008735.7736817,0
+DPZ.US,D,20130502,000000,49.5082,50.3951,49.4488,50.1593,992464.65368559,0
+DPZ.US,D,20130503,000000,50.4318,50.629,49.9522,50.6032,886774.02153566,0
+DPZ.US,D,20130506,000000,50.6122,51.4267,50.5785,51.3356,671335.06847967,0
+DPZ.US,D,20130507,000000,51.8351,52.3563,51.5368,52.2483,1509520.7647431,0
+DPZ.US,D,20130508,000000,51.9777,52.6556,51.8966,52.4752,986122.30754473,0
+DPZ.US,D,20130509,000000,52.3136,52.6941,51.9687,52.1205,885267.39897587,0
+DPZ.US,D,20130510,000000,52.0967,52.6179,52.0421,52.4474,700135.47561729,0
+DPZ.US,D,20130513,000000,52.4316,53.1005,52.3315,52.6556,640613.28870049,0
+DPZ.US,D,20130514,000000,52.6654,53.3324,52.6654,53.3324,370694.74278751,0
+DPZ.US,D,20130515,000000,52.2949,52.9172,51.9331,52.1055,823895.48724186,0
+DPZ.US,D,20130516,000000,51.9777,52.0144,51.1839,51.4901,874167.03182402,0
+DPZ.US,D,20130517,000000,51.7518,52.0967,51.4901,52.0421,478197.76215604,0
+DPZ.US,D,20130520,000000,51.9777,52.1382,51.2425,51.2702,467823.96449049,0
+DPZ.US,D,20130521,000000,51.4456,51.733,51.3901,51.4803,497128.93377137,0
+DPZ.US,D,20130522,000000,51.5368,52.2384,51.0294,51.1751,420463.74347497,0
+DPZ.US,D,20130523,000000,52.1055,53.7396,51.9867,53.5246,2135842.8352978,0
+DPZ.US,D,20130524,000000,53.0836,53.3324,52.7141,53.0836,733230.7157184,0
+DPZ.US,D,20130528,000000,53.4612,54.4265,53.2601,53.9299,727588.7018324,0
+DPZ.US,D,20130529,000000,53.5156,53.9567,53.1173,53.588,599040.39546824,0
+DPZ.US,D,20130530,000000,53.7396,54.139,53.377,54.0469,11389438.876723,0
+DPZ.US,D,20130531,000000,53.588,54.032,53.3869,53.58,1442305.0142658,0
+DPZ.US,D,20130603,000000,53.5069,54.0092,53.0936,53.9845,1476785.7820123,0
+DPZ.US,D,20130604,000000,53.8864,54.8614,53.7872,54.4015,1406166.2553166,0
+DPZ.US,D,20130605,000000,54.4175,54.4789,52.6278,52.7478,939094.08841948,0
+DPZ.US,D,20130606,000000,52.6754,53.7684,52.3473,53.7396,1118387.2186562,0
+DPZ.US,D,20130607,000000,54.1747,54.8337,53.6841,54.7158,553645.94856289,0
+DPZ.US,D,20130610,000000,55.0943,55.3599,54.6275,54.8891,583892.43080311,0
+DPZ.US,D,20130611,000000,54.1192,54.4542,53.604,54.0568,680206.28008258,0
+DPZ.US,D,20130612,000000,54.2391,54.5641,53.595,53.9031,511958.01516196,0
+DPZ.US,D,20130613,000000,53.7386,54.6295,53.4126,54.4362,494793.82017234,0
+DPZ.US,D,20130614,000000,54.4809,54.5086,53.8586,54.0469,376514.36254794,0
+DPZ.US,D,20130617,000000,54.365,54.7276,53.6554,54.0082,578203.99719992,0
+DPZ.US,D,20130618,000000,54.1667,55.0289,54.1667,54.8178,527302.75906297,0
+DPZ.US,D,20130619,000000,54.801,55.1716,54.1936,54.2104,458913.39704041,0
+DPZ.US,D,20130620,000000,53.6455,53.7208,52.0351,52.1779,800829.9334246,0
+DPZ.US,D,20130621,000000,52.3345,52.5228,51.5278,52.1512,1280694.7689021,0
+DPZ.US,D,20130624,000000,51.2425,51.9073,50.5666,51.7062,1053572.1748566,0
+DPZ.US,D,20130625,000000,52.1224,52.5783,51.6696,52.2146,742541.90551022,0
+DPZ.US,D,20130626,000000,52.7091,52.8469,52.2512,52.3246,771650.09555525,0
+DPZ.US,D,20130627,000000,52.8469,53.4038,52.7181,53.3294,598543.90631926,0
+DPZ.US,D,20130628,000000,53.3007,53.7109,52.6604,52.7428,5170357.2674694,0
+DPZ.US,D,20130701,000000,53.151,54.7356,52.9757,54.3372,813436.92313624,0
+DPZ.US,D,20130702,000000,54.4105,54.911,54.3025,54.5453,747412.94844132,0
+DPZ.US,D,20130703,000000,54.1757,54.9734,54.1579,54.6295,637213.54897916,0
+DPZ.US,D,20130705,000000,55.2816,55.6135,54.6494,55.3371,480667.08928518,0
+DPZ.US,D,20130708,000000,55.571,55.7632,55.1993,55.4897,818361.44965452,0
+DPZ.US,D,20130709,000000,55.8444,56.4707,55.3084,56.3618,466813.83107967,0
+DPZ.US,D,20130710,000000,56.2695,56.6025,55.8356,56.452,325866.41460689,0
+DPZ.US,D,20130711,000000,57.0406,57.3497,56.5421,57.1387,448334.7471447,0
+DPZ.US,D,20130712,000000,57.0316,57.8561,56.9593,57.438,467006.5738184,0
+DPZ.US,D,20130715,000000,57.7758,58.1067,57.3586,57.6965,429439.90400368,0
+DPZ.US,D,20130716,000000,58.0116,58.1821,57.1297,57.2872,573919.25547932,0
+DPZ.US,D,20130717,000000,57.3775,57.4746,57.095,57.1852,430296.65052294,0
+DPZ.US,D,20130718,000000,57.1852,58.0116,57.1754,58.0018,685880.58594575,0
+DPZ.US,D,20130719,000000,57.866,58.076,57.4944,57.6668,460508.82253741,0
+DPZ.US,D,20130722,000000,57.5955,57.9403,57.438,57.6965,635555.55777639,0
+DPZ.US,D,20130723,000000,58.3397,58.4546,53.2154,53.9031,3466082.5792956,0
+DPZ.US,D,20130724,000000,54.5354,55.5441,54.365,55.3371,2353154.7230296,0
+DPZ.US,D,20130725,000000,55.3648,55.8266,54.9824,55.781,1179940.7727618,0
+DPZ.US,D,20130726,000000,55.6412,56.7879,55.5621,56.5609,1469649.2550579,0
+DPZ.US,D,20130729,000000,56.2498,56.4887,55.9148,56.1239,598206.85880756,0
+DPZ.US,D,20130730,000000,56.3052,56.6491,55.899,56.3529,551978.87524153,0
+DPZ.US,D,20130731,000000,56.443,57.0495,56.3618,56.7591,559006.41677294,0
+DPZ.US,D,20130801,000000,57.1387,58.6826,57.0039,57.8759,895511.01960846,0
+DPZ.US,D,20130802,000000,57.7758,57.9136,57.1476,57.2775,622359.23948142,0
+DPZ.US,D,20130805,000000,57.2775,58.4081,57.214,58.0473,651423.02805783,0
+DPZ.US,D,20130806,000000,57.9959,58.1821,56.9771,57.095,821509.9174285,0
+DPZ.US,D,20130807,000000,57.1387,57.2775,56.6689,56.6868,718712.44460806,0
+DPZ.US,D,20130808,000000,56.879,57.3239,56.7968,56.8692,524889.94289387,0
+DPZ.US,D,20130809,000000,56.879,57.2041,56.5164,56.9336,464719.89818512,0
+DPZ.US,D,20130812,000000,56.6779,57.2962,56.5708,56.6025,565622.23559545,0
+DPZ.US,D,20130813,000000,56.6125,56.6967,55.5254,56.3429,711245.93401201,0
+DPZ.US,D,20130814,000000,56.2052,56.7968,55.8177,56.6779,535603.81544399,0
+DPZ.US,D,20130815,000000,56.1239,56.3529,55.6612,55.8712,569970.55214612,0
+DPZ.US,D,20130816,000000,55.8356,55.8623,55.3281,55.7443,468013.67985636,0
+DPZ.US,D,20130819,000000,55.7443,55.9891,55.3183,55.3559,536239.5637445,0
+DPZ.US,D,20130820,000000,55.3371,56.443,55.3281,56.1506,307104.77587169,0
+DPZ.US,D,20130821,000000,56.0347,56.3132,55.6512,55.781,269116.29210519,0
+DPZ.US,D,20130822,000000,56.1071,56.9147,55.8534,56.7492,252070.1646571,0
+DPZ.US,D,20130823,000000,56.8156,57.0128,56.0704,56.434,279588.98395083,0
+DPZ.US,D,20130826,000000,56.4974,56.7968,55.9693,56.115,423194.43379433,0
+DPZ.US,D,20130827,000000,55.5353,55.7543,55.2627,55.4709,400386.20667014,0
+DPZ.US,D,20130828,000000,55.3946,56.2695,55.1993,56.0535,319853.04298346,0
+DPZ.US,D,20130829,000000,55.9891,56.443,55.6989,56.2795,275150.85533866,0
+DPZ.US,D,20130830,000000,56.224,56.2597,55.6412,55.7256,530607.64110136,0
+DPZ.US,D,20130903,000000,55.89,56.3915,55.2797,55.7443,761250.06065825,0
+DPZ.US,D,20130904,000000,55.6979,56.4183,55.5958,56.3549,375241.85682261,0
+DPZ.US,D,20130905,000000,56.2815,56.5965,56.0535,56.3152,232475.99838552,0
+DPZ.US,D,20130906,000000,56.3736,56.5867,55.4085,55.8534,567587.00058132,0
+DPZ.US,D,20130909,000000,56.2695,57.2041,56.2695,57.1754,1234216.5225129,0
+DPZ.US,D,20130910,000000,57.8055,58.7093,57.4994,58.6826,498196.58726653,0
+DPZ.US,D,20130911,000000,58.4725,59.1374,58.3199,58.9917,410114.1647923,0
+DPZ.US,D,20130912,000000,59.0611,59.4754,58.7093,59.3644,416958.04570356,0
+DPZ.US,D,20130913,000000,59.4099,60.2146,59.0542,60.1562,419469.75605274,0
+DPZ.US,D,20130916,000000,60.7933,60.939,59.8767,60.287,413533.07787507,0
+DPZ.US,D,20130917,000000,60.4167,60.8299,59.9847,60.8299,411432.08111051,0
+DPZ.US,D,20130918,000000,60.8656,61.3363,60.3137,61.2115,330925.15465528,0
+DPZ.US,D,20130919,000000,61.1471,61.6039,61.0291,61.5217,252971.31264497,0
+DPZ.US,D,20130920,000000,61.594,61.594,60.2295,60.718,549207.81995072,0
+DPZ.US,D,20130923,000000,60.6318,61.1471,59.9847,60.939,366882.27123298,0
+DPZ.US,D,20130924,000000,61.1847,61.6831,60.5862,61.2402,523284.426154,0
+DPZ.US,D,20130925,000000,61.1471,61.4384,60.389,60.8557,248061.92299099,0
+DPZ.US,D,20130926,000000,60.9023,61.6574,60.7844,61.5484,305488.15876466,0
+DPZ.US,D,20130927,000000,61.3453,61.6406,60.9657,61.4583,490864.29020058,0
+DPZ.US,D,20130930,000000,60.501,62.2134,60.4742,61.8229,1052746.7111902,0
+DPZ.US,D,20131001,000000,61.8843,63.2787,61.8576,63.2508,804733.22616491,0
+DPZ.US,D,20131002,000000,61.923,63.6165,61.923,63.349,925291.2864283,0
+DPZ.US,D,20131003,000000,62.3045,63.1498,61.8389,62.1777,1732653.2813596,0
+DPZ.US,D,20131004,000000,62.1023,62.8327,61.7942,62.5314,402054.28911577,0
+DPZ.US,D,20131007,000000,61.913,62.6484,61.8763,62.1945,631747.12271903,0
+DPZ.US,D,20131008,000000,62.1945,62.5017,61.3195,61.3453,788799.15368057,0
+DPZ.US,D,20131009,000000,61.3363,61.4483,60.5387,60.5862,853628.32522024,0
+DPZ.US,D,20131010,000000,61.2214,61.3195,60.6229,61.1222,1030181.683019,0
+DPZ.US,D,20131011,000000,60.8845,62.2232,60.8845,62.1945,642588.14492923,0
+DPZ.US,D,20131014,000000,61.9408,62.8149,61.6406,62.6404,611513.17164977,0
+DPZ.US,D,20131015,000000,61.267,61.267,59.0353,59.0443,2604335.8491902,0
+DPZ.US,D,20131016,000000,59.6824,60.7933,59.5446,60.6516,1118845.3610822,0
+DPZ.US,D,20131017,000000,60.4455,60.6665,59.9847,60.6229,732437.54402918,0
+DPZ.US,D,20131018,000000,60.948,61.2214,60.3384,61.0004,861980.84693986,0
+DPZ.US,D,20131021,000000,60.948,61.3126,60.8389,60.939,576483.44029139,0
+DPZ.US,D,20131022,000000,61.0391,61.2313,60.5585,61.1471,694732.62418721,0
+DPZ.US,D,20131023,000000,60.9567,61.1471,60.0888,60.3642,591204.54538332,0
+DPZ.US,D,20131024,000000,60.6041,61.4017,60.2393,61.3126,1025715.2989268,0
+DPZ.US,D,20131025,000000,61.4583,61.7753,61.0945,61.4216,473483.13348935,0
+DPZ.US,D,20131028,000000,61.5663,61.8576,61.1471,61.5316,353012.86703889,0
+DPZ.US,D,20131029,000000,61.7565,62.2431,61.4384,62.1945,467596.91152602,0
+DPZ.US,D,20131030,000000,62.4215,62.4215,61.4583,61.7465,415861.1276041,0
+DPZ.US,D,20131031,000000,61.7565,61.7942,60.8656,61.0104,537475.7409955,0
+DPZ.US,D,20131101,000000,61.1134,61.3195,60.5772,60.8557,416893.46174923,0
+DPZ.US,D,20131104,000000,61.0291,61.5316,60.8845,61.049,329234.87147534,0
+DPZ.US,D,20131105,000000,60.8656,62.3045,60.5862,61.8763,466713.92777531,0
+DPZ.US,D,20131106,000000,62.2044,62.3669,61.7119,61.8042,279299.3652806,0
+DPZ.US,D,20131107,000000,61.9033,62.1123,60.6516,60.6833,343398.9399611,0
+DPZ.US,D,20131108,000000,60.6576,61.6574,60.6576,61.5038,309789.04647387,0
+DPZ.US,D,20131111,000000,61.6485,62.2886,61.6485,61.6931,321091.23848302,0
+DPZ.US,D,20131112,000000,61.6406,62.2976,61.4939,62.2688,472953.34323893,0
+DPZ.US,D,20131113,000000,61.8042,62.9774,61.6664,62.9685,397247.83013902,0
+DPZ.US,D,20131114,000000,62.9407,63.0012,62.4819,62.9774,325054.06955623,0
+DPZ.US,D,20131115,000000,62.9774,63.1894,62.1856,62.6305,351155.06922738,0
+DPZ.US,D,20131118,000000,62.7048,62.795,61.4483,61.7465,360344.15498055,0
+DPZ.US,D,20131119,000000,61.5583,61.7852,61.1035,61.5583,702683.51444079,0
+DPZ.US,D,20131120,000000,61.8229,62.1777,61.5217,61.8576,402049.24349434,0
+DPZ.US,D,20131121,000000,62.1311,63.1597,61.932,62.914,502600.40565295,0
+DPZ.US,D,20131122,000000,62.9041,63.777,62.8753,63.4569,417896.53129003,0
+DPZ.US,D,20131125,000000,63.5313,63.6334,62.7584,63.2508,363714.63009756,0
+DPZ.US,D,20131126,000000,63.2152,63.349,63.0101,63.1409,377171.30245847,0
+DPZ.US,D,20131127,000000,63.4749,63.4749,62.795,63.0556,333970.69175203,0
+DPZ.US,D,20131129,000000,63.1795,63.3589,62.8327,62.8951,186562.86159688,0
+DPZ.US,D,20131202,000000,62.585,62.8951,62.2232,62.3838,381659.88728495,0
+DPZ.US,D,20131203,000000,61.913,62.3293,61.6664,62.0835,659645.37274449,0
+DPZ.US,D,20131204,000000,61.7942,62.8228,61.7942,62.5116,381998.95304523,0
+DPZ.US,D,20131205,000000,62.6661,63.3134,62.2788,63.0556,440537.24378266,0
+DPZ.US,D,20131206,000000,63.0933,63.6334,62.9328,63.4838,271345.44765415,0
+DPZ.US,D,20131209,000000,64.0575,64.7513,63.9148,64.2517,689785.89693463,0
+DPZ.US,D,20131210,000000,64.2339,64.3875,63.4471,63.4471,470266.0452639,0
+DPZ.US,D,20131211,000000,63.4382,63.7404,62.7118,62.9764,371796.70650841,0
+DPZ.US,D,20131212,000000,62.7286,63.1974,62.3005,62.9853,435242.36865123,0
+DPZ.US,D,20131213,000000,63.0437,63.3134,62.8654,63.13,404052.3552031,0
+DPZ.US,D,20131216,000000,63.3847,63.9258,63.2142,63.4213,346163.9405062,0
+DPZ.US,D,20131217,000000,63.3847,63.6235,63.2142,63.4292,479311.83536837,0
+DPZ.US,D,20131218,000000,63.56,63.8336,62.5284,63.8336,482738.82144543,0
+DPZ.US,D,20131219,000000,63.7116,63.8614,62.4601,62.6642,403249.09227102,0
+DPZ.US,D,20131220,000000,61.9081,62.9397,61.7615,62.912,901536.50072334,0
+DPZ.US,D,20131223,000000,62.9496,63.6869,62.8743,63.5799,393291.05381153,0
+DPZ.US,D,20131224,000000,63.6701,64.0059,63.6175,63.7404,498314.65480804,0
+DPZ.US,D,20131226,000000,63.8068,64.8384,63.7305,64.4896,339947.73490117,0
+DPZ.US,D,20131227,000000,64.7186,64.8284,63.9346,64.0496,262725.50799859,0
+DPZ.US,D,20131230,000000,64.0139,64.0685,63.5125,63.7979,263180.62305182,0
+DPZ.US,D,20131231,000000,64.0059,64.216,63.2598,63.5511,396014.68026087,0
+DPZ.US,D,20140102,000000,63.5511,63.5511,62.7218,62.9031,446436.58436173,0
+DPZ.US,D,20140103,000000,62.9675,63.1884,62.7842,62.9397,455372.37991897,0
+DPZ.US,D,20140106,000000,63.0923,63.3232,62.6642,63.0437,876372.97751438,0
+DPZ.US,D,20140107,000000,63.4471,63.8424,63.2787,63.57,533735.92638962,0
+DPZ.US,D,20140108,000000,63.5223,64.0328,63.3311,63.6701,933104.93577893,0
+DPZ.US,D,20140109,000000,63.9802,64.4093,63.4471,64.1239,631813.72492193,0
+DPZ.US,D,20140110,000000,64.2904,65.1099,64.0863,64.9732,683653.44864537,0
+DPZ.US,D,20140113,000000,65.1366,65.6659,64.4896,64.7363,685076.31388938,0
+DPZ.US,D,20140114,000000,64.8464,65.0395,64.4817,64.784,394922.80778284,0
+DPZ.US,D,20140115,000000,64.8899,65.438,64.226,64.9732,671454.14514548,0
+DPZ.US,D,20140116,000000,64.8998,65.3497,64.5917,64.8553,488213.32069987,0
+DPZ.US,D,20140117,000000,64.9534,65.4013,64.8206,65.3765,723666.23573065,0
+DPZ.US,D,20140121,000000,65.6926,65.8888,65.3765,65.7006,635350.70554623,0
+DPZ.US,D,20140122,000000,65.7006,66.9809,65.6926,66.961,674789.30091248,0
+DPZ.US,D,20140123,000000,66.8906,66.9709,66.3337,66.4724,759979.57318149,0
+DPZ.US,D,20140124,000000,66.1524,66.3239,64.9454,64.9454,711856.45420536,0
+DPZ.US,D,20140127,000000,64.9732,65.1922,63.5223,63.9712,523140.12138103,0
+DPZ.US,D,20140128,000000,64.0863,64.5351,63.5511,63.7404,527023.2316356,0
+DPZ.US,D,20140129,000000,63.2965,63.4382,62.5186,62.6831,862010.11154418,0
+DPZ.US,D,20140130,000000,63.2965,63.8336,62.7653,63.4749,1072563.8939291,0
+DPZ.US,D,20140131,000000,62.7852,64.784,62.4997,64.4282,707874.44977071,0
+DPZ.US,D,20140203,000000,64.4975,64.8284,61.3066,61.6614,1098055.3825311,0
+DPZ.US,D,20140204,000000,61.8626,62.7752,61.7358,62.3184,946926.91113154,0
+DPZ.US,D,20140205,000000,62.1172,62.2094,60.3811,61.2878,1461188.7570396,0
+DPZ.US,D,20140206,000000,61.3869,62.2748,61.1501,61.7358,578217.11581565,0
+DPZ.US,D,20140207,000000,61.9964,63.4292,61.808,63.4135,577114.14297047,0
+DPZ.US,D,20140210,000000,63.2787,63.8424,62.9853,63.7583,519159.12607065,0
+DPZ.US,D,20140211,000000,63.9158,64.5818,63.6175,64.2904,379866.67342779,0
+DPZ.US,D,20140212,000000,64.4629,64.6986,63.8692,64.6075,455261.37624745,0
+DPZ.US,D,20140213,000000,64.2716,65.6836,64.0685,65.5141,466125.60831626,0
+DPZ.US,D,20140214,000000,65.3576,66.0583,65.1466,65.861,382148.30343964,0
+DPZ.US,D,20140218,000000,65.9166,66.1871,65.5608,65.7491,629065.8794897,0
+DPZ.US,D,20140219,000000,65.4667,66.426,65.3012,65.5508,512463.58642952,0
+DPZ.US,D,20140220,000000,65.6292,66.1712,65.438,65.9314,391622.97136589,0
+DPZ.US,D,20140221,000000,66.088,66.9333,65.7768,66.8352,590240.83168968,0
+DPZ.US,D,20140224,000000,66.8352,68.284,66.8173,68.1492,1026463.0600231,0
+DPZ.US,D,20140225,000000,70.2123,70.9317,67.6844,68.4613,1321778.2368553,0
+DPZ.US,D,20140226,000000,68.8885,71.0685,68.6684,70.8476,1490653.1679579,0
+DPZ.US,D,20140227,000000,70.7138,71.4887,70.3789,71.1617,1014318.2492348,0
+DPZ.US,D,20140228,000000,71.4124,72.4479,71.2708,72.1348,936493.57513309,0
+DPZ.US,D,20140303,000000,71.2708,72.0883,70.8743,71.8801,821190.02502966,0
+DPZ.US,D,20140304,000000,72.4717,72.9295,72.2081,72.5173,715238.02968953,0
+DPZ.US,D,20140305,000000,72.6571,72.6571,71.9525,72.1804,383064.58829181,0
+DPZ.US,D,20140306,000000,72.1527,72.6918,71.9912,72.2567,377151.11997274,0
+DPZ.US,D,20140307,000000,72.4976,72.6918,71.9912,72.3925,356004.92054846,0
+DPZ.US,D,20140310,000000,72.4282,72.7947,72.0089,72.5917,351875.58396797,0
+DPZ.US,D,20140311,000000,72.7016,73.1109,71.8177,72.125,425148.09841306,0
+DPZ.US,D,20140312,000000,71.897,73.206,71.7712,73.1496,594564.92925747,0
+DPZ.US,D,20140313,000000,73.5063,73.6559,71.9515,72.227,707134.76166868,0
+DPZ.US,D,20140314,000000,72.9425,73.3537,72.5382,72.8226,469719.0999006,0
+DPZ.US,D,20140317,000000,73.2259,73.7026,72.9989,73.2447,412838.80036594,0
+DPZ.US,D,20140318,000000,73.4082,73.7837,72.9425,73.206,423744.40653049,0
+DPZ.US,D,20140319,000000,73.0336,73.2259,71.5224,71.6434,464837.96572665,0
+DPZ.US,D,20140320,000000,71.4769,72.3291,71.2766,72.1616,568159.17405179,0
+DPZ.US,D,20140321,000000,72.3935,72.8314,70.9278,70.9654,816845.74497615,0
+DPZ.US,D,20140324,000000,71.2221,71.4867,69.3898,70.3342,783735.36801075,0
+DPZ.US,D,20140325,000000,70.908,71.4689,70.0301,70.1499,358449.01957044,0
+DPZ.US,D,20140326,000000,70.4393,70.5602,69.1055,69.1432,433948.6713159,0
+DPZ.US,D,20140327,000000,68.9677,69.1619,68.4208,68.8875,414912.55077477,0
+DPZ.US,D,20140328,000000,68.9222,70.5225,68.9222,69.7754,446730.23952911,0
+DPZ.US,D,20140331,000000,70.1876,70.7286,70.1212,70.4492,340888.23873621,0
+DPZ.US,D,20140401,000000,70.478,72.0089,70.478,71.9614,515680.67465498,0
+DPZ.US,D,20140402,000000,72.125,72.227,71.3035,71.576,512781.46057977,0
+DPZ.US,D,20140403,000000,71.7899,72.2567,70.8267,71.0448,471205.53997466,0
+DPZ.US,D,20140404,000000,71.46,71.46,68.826,69.0421,559873.25453508,0
+DPZ.US,D,20140407,000000,68.6566,68.836,66.8272,67.4397,781938.11765644,0
+DPZ.US,D,20140408,000000,67.6418,69.3521,67.3763,69.3334,688086.5316361,0
+DPZ.US,D,20140409,000000,69.381,70.1876,68.9033,70.1212,428177.48952122,0
+DPZ.US,D,20140410,000000,70.0845,70.2243,67.8142,68.0006,389114.28838957,0
+DPZ.US,D,20140411,000000,67.3941,67.9807,66.2872,66.5528,693844.59481505,0
+DPZ.US,D,20140414,000000,67.4397,68.273,66.9541,67.5041,405018.08714532,0
+DPZ.US,D,20140415,000000,67.3941,68.1829,67.1117,67.8885,586986.40586562,0
+DPZ.US,D,20140416,000000,68.5733,68.713,68.1739,68.6199,244613.74530391,0
+DPZ.US,D,20140417,000000,68.6279,69.0608,67.9609,67.9906,273366.72360006,0
+DPZ.US,D,20140421,000000,67.8698,68.4752,67.736,68.063,215016.12997994,0
+DPZ.US,D,20140422,000000,68.1641,69.2174,68.0183,69.1154,295698.64406103,0
+DPZ.US,D,20140423,000000,69.264,69.4345,68.6843,68.8875,465608.93668156,0
+DPZ.US,D,20140424,000000,69.2263,69.254,68.1641,68.7319,407275.49817429,0
+DPZ.US,D,20140425,000000,68.2998,68.6843,67.4842,67.512,235067.42955333,0
+DPZ.US,D,20140428,000000,67.842,68.0729,65.5995,66.5339,421970.36603477,0
+DPZ.US,D,20140429,000000,66.8372,67.2752,65.9543,66.4348,533766.2001182,0
+DPZ.US,D,20140430,000000,66.3586,68.2255,66.1326,68.0818,749021.49255405,0
+DPZ.US,D,20140501,000000,68.2642,68.3197,65.4637,65.7183,1053680.1511552,0
+DPZ.US,D,20140502,000000,65.9146,67.2485,65.7659,66.8104,580140.50670578,0
+DPZ.US,D,20140505,000000,66.4348,66.8104,65.8214,66.3665,441343.5340876,0
+DPZ.US,D,20140506,000000,66.1048,66.7271,65.8313,66.1326,526103.91941057,0
+DPZ.US,D,20140507,000000,66.406,66.6617,65.0515,65.4924,551532.84230688,0
+DPZ.US,D,20140508,000000,65.2506,66.1425,64.7026,65.1059,566144.96197587,0
+DPZ.US,D,20140509,000000,65.0712,65.3913,64.6035,65.1703,536616.97622766,0
+DPZ.US,D,20140512,000000,65.5291,66.416,65.2695,66.3149,450451.88989785,0
+DPZ.US,D,20140513,000000,66.2585,66.4447,65.5291,65.6362,313577.29904551,0
+DPZ.US,D,20140514,000000,65.4537,65.5905,64.988,65.215,347013.62315546,0
+DPZ.US,D,20140515,000000,65.0981,65.2972,64.3468,65.1793,406154.36109195,0
+DPZ.US,D,20140516,000000,65.1059,65.5578,64.8334,65.4737,188147.18672673,0
+DPZ.US,D,20140519,000000,65.2695,66.4447,65.2695,65.9225,307427.69564339,0
+DPZ.US,D,20140520,000000,65.8214,65.8214,64.7957,65.205,479409.72042417,0
+DPZ.US,D,20140521,000000,65.2437,65.8512,64.9484,65.6639,244162.66674784,0
+DPZ.US,D,20140522,000000,65.6986,67.0631,65.6986,66.963,413100.16355614,0
+DPZ.US,D,20140523,000000,67.0918,67.1117,66.4724,66.7271,314768.06570362,0
+DPZ.US,D,20140527,000000,67.0284,67.1851,66.7451,67.1294,307282.38174612,0
+DPZ.US,D,20140528,000000,66.8104,67.2226,66.2872,66.2872,345730.01706299,0
+DPZ.US,D,20140529,000000,66.5171,66.7271,65.972,66.3337,225997.42046598,0
+DPZ.US,D,20140530,000000,66.1781,66.3665,65.869,66.3149,340373.58535008,0
+DPZ.US,D,20140602,000000,66.4447,66.854,65.6162,66.8104,267718.65496835,0
+DPZ.US,D,20140603,000000,66.5865,66.8372,66.1614,66.5171,263816.37135234,0
+DPZ.US,D,20140604,000000,66.3586,67.2395,66.3337,67.0284,223081.05127789,0
+DPZ.US,D,20140605,000000,67.1572,67.5041,66.6994,67.1017,232300.41075965,0
+DPZ.US,D,20140606,000000,67.1394,67.8331,66.9095,67.6517,229587.88467746,0
+DPZ.US,D,20140609,000000,67.615,67.7885,67.0373,67.2028,158938.08425307,0
+DPZ.US,D,20140610,000000,67.4842,67.6794,66.1781,66.8729,391011.44204825,0
+DPZ.US,D,20140611,000000,66.6241,67.5239,66.4617,67.3783,262316.81266255,0
+DPZ.US,D,20140612,000000,67.3961,67.3961,66.3576,66.4617,285748.67859581,0
+DPZ.US,D,20140613,000000,66.4705,66.9442,66.2485,66.6241,232220.68994102,0
+DPZ.US,D,20140616,000000,66.4894,66.6607,66.1831,66.2942,260536.71742111,0
+DPZ.US,D,20140617,000000,65.0921,65.4874,64.5014,65.209,1062049.8279878,0
+DPZ.US,D,20140618,000000,65.1189,66.1197,64.8077,66.1197,461220.25515942,0
+DPZ.US,D,20140619,000000,66.2752,66.7549,65.9196,65.979,364227.26523511,0
+DPZ.US,D,20140620,000000,65.8175,66.1296,65.7045,65.9423,690696.12704107,0
+DPZ.US,D,20140623,000000,66.084,66.084,65.3854,65.7431,620445.93983416,0
+DPZ.US,D,20140624,000000,65.763,66.4982,65.4488,66.2396,572889.94870705,0
+DPZ.US,D,20140625,000000,66.0187,66.7925,65.7333,66.5161,353264.13898623,0
+DPZ.US,D,20140626,000000,66.5161,66.7836,66.0939,66.6528,459458.32415514,0
+DPZ.US,D,20140627,000000,66.5329,67.3693,66.3843,67.0294,458488.55571578,0
+DPZ.US,D,20140630,000000,66.8729,67.1661,66.5428,67.1304,470473.92486693,0
+DPZ.US,D,20140701,000000,67.2672,68.2592,67.2672,68.0046,456321.9658726,0
+DPZ.US,D,20140702,000000,67.8371,68.0134,67.1404,67.4327,348516.2092181,0
+DPZ.US,D,20140703,000000,67.4407,67.7548,67.2038,67.627,295686.53456958,0
+DPZ.US,D,20140707,000000,67.5803,67.8638,67.3446,67.5526,316311.01673772,0
+DPZ.US,D,20140708,000000,67.3961,67.9015,67.064,67.4148,531897.30193955,0
+DPZ.US,D,20140709,000000,67.6725,68.5892,67.6725,68.5456,293550.218455,0
+DPZ.US,D,20140710,000000,67.6924,68.0313,67.3594,67.6924,344498.88543342,0
+DPZ.US,D,20140711,000000,67.5803,67.8092,67.2495,67.5803,203318.36125046,0
+DPZ.US,D,20140714,000000,67.8092,67.946,67.4763,67.6447,214088.74476061,0
+DPZ.US,D,20140715,000000,67.627,67.8549,66.9263,67.2772,289203.9201529,0
+DPZ.US,D,20140716,000000,67.627,67.8459,66.7648,67.084,681561.53399939,0
+DPZ.US,D,20140717,000000,66.6439,67.2038,66.1296,66.6806,461610.78625831,0
+DPZ.US,D,20140718,000000,67.0561,67.8549,66.7738,67.2593,419835.05904446,0
+DPZ.US,D,20140721,000000,67.2138,67.5993,67.0016,67.405,576178.68475685,0
+DPZ.US,D,20140722,000000,68.2205,70.2074,68.0134,69.9032,1343830.6298888,0
+DPZ.US,D,20140723,000000,70.0678,70.1985,69.2164,69.2799,640564.85073475,0
+DPZ.US,D,20140724,000000,69.38,69.4444,68.5089,68.5268,488968.1456662,0
+DPZ.US,D,20140725,000000,68.3801,68.5515,67.9372,68.1779,478196.75303175,0
+DPZ.US,D,20140728,000000,68.3147,68.5515,67.9282,68.0046,362044.52940335,0
+DPZ.US,D,20140729,000000,68.3524,68.5268,67.7994,67.8459,428213.81799554,0
+DPZ.US,D,20140730,000000,68.1135,68.2592,67.1582,67.5526,328658.66150773,0
+DPZ.US,D,20140731,000000,66.7836,67.2969,66.1296,66.1296,430857.72362625,0
+DPZ.US,D,20140801,000000,65.763,66.5061,64.0704,64.4489,1072563.8939291,0
+DPZ.US,D,20140804,000000,65.5618,65.753,65.0742,65.4874,883315.75260572,0
+DPZ.US,D,20140805,000000,65.2635,65.9988,65.1565,65.4874,627390.73317407,0
+DPZ.US,D,20140806,000000,65.3012,66.1673,65.2477,65.5161,494060.18681604,0
+DPZ.US,D,20140807,000000,65.8076,66.2485,65.421,65.5261,343983.222923,0
+DPZ.US,D,20140808,000000,65.6509,66.1831,65.5777,66.1831,441394.99942622,0
+DPZ.US,D,20140811,000000,66.5231,66.8372,66.1197,66.8193,295471.59109655,0
+DPZ.US,D,20140812,000000,66.8461,67.7915,66.8272,67.6924,589945.15827373,0
+DPZ.US,D,20140813,000000,67.9649,68.5456,67.5704,68.4168,362648.99485098,0
+DPZ.US,D,20140814,000000,68.3891,68.6734,68.0768,68.6536,209653.6435213,0
+DPZ.US,D,20140815,000000,68.8755,68.8755,67.9946,68.4712,233179.35801322,0
+DPZ.US,D,20140818,000000,68.71,69.2253,68.71,68.9202,245118.30744718,0
+DPZ.US,D,20140819,000000,69.1609,69.253,68.8597,69.0213,171746.89882202,0
+DPZ.US,D,20140820,000000,68.9202,69.0213,68.3424,68.5703,284612.40464918,0
+DPZ.US,D,20140821,000000,68.719,68.8032,68.1591,68.6536,367647.18744218,0
+DPZ.US,D,20140822,000000,68.5179,68.5179,67.9846,67.9946,275680.64558909,0
+DPZ.US,D,20140825,000000,68.5179,68.9657,68.286,68.9112,192938.50883919,0
+DPZ.US,D,20140826,000000,68.8944,69.3611,68.6347,69.1134,241578.29945003,0
+DPZ.US,D,20140827,000000,69.2006,69.263,68.8677,69.0301,251323.41268507,0
+DPZ.US,D,20140828,000000,68.8231,69.272,68.5456,69.1222,200972.14728427,0
+DPZ.US,D,20140829,000000,69.1511,69.5365,68.9112,69.2987,300524.27639921,0
+DPZ.US,D,20140902,000000,69.482,69.9389,69.2799,69.8061,339053.6507833,0
+DPZ.US,D,20140903,000000,69.9389,70.0231,69.1709,69.4444,354407.47680288,0
+DPZ.US,D,20140904,000000,69.3898,69.7466,69.0113,69.2343,177233.50756789,0
+DPZ.US,D,20140905,000000,69.1035,70.2352,69.0213,70.1985,215693.25237619,0
+DPZ.US,D,20140908,000000,70.1043,70.2629,69.5108,69.8596,364163.69040507,0
+DPZ.US,D,20140909,000000,69.6653,70.0231,69.2897,69.38,292802.45735868,0
+DPZ.US,D,20140910,000000,69.3067,70.0418,69.2987,70.0043,285391.44859839,0
+DPZ.US,D,20140911,000000,69.9032,70.3838,69.8051,70.254,215206.8544701,0
+DPZ.US,D,20140912,000000,70.254,70.2738,69.7654,70.0598,294598.69858871,0
+DPZ.US,D,20140915,000000,70.1906,70.3471,69.8933,70.2283,221238.39033069,0
+DPZ.US,D,20140916,000000,69.9964,70.7356,69.814,70.5661,456076.74867097,0
+DPZ.US,D,20140917,000000,70.5761,70.897,70.245,70.5562,330670.85533507,0
+DPZ.US,D,20140918,000000,70.7702,70.9537,70.2917,70.7158,411021.3675259,0
+DPZ.US,D,20140919,000000,70.7435,71.1677,70.3095,70.9537,553975.93220458,0
+DPZ.US,D,20140922,000000,70.897,70.916,69.7179,69.9032,280718.19402746,0
+DPZ.US,D,20140923,000000,69.8408,70.3927,69.7268,69.8745,293042.62893887,0
+DPZ.US,D,20140924,000000,69.8745,70.4828,69.8586,70.3669,186732.39447701,0
+DPZ.US,D,20140925,000000,70.4254,70.4828,69.814,70.3095,328420.50817611,0
+DPZ.US,D,20140926,000000,70.3977,71.7454,70.2283,71.2024,366809.61428435,0
+DPZ.US,D,20140929,000000,70.5859,71.6561,70.4343,71.5333,389935.71555881,0
+DPZ.US,D,20140930,000000,71.3509,71.452,70.5017,70.916,651012.31447321,0
+DPZ.US,D,20141001,000000,70.8604,71.2509,70.1043,71.0448,1453773.7117823,0
+DPZ.US,D,20141002,000000,71.1677,71.682,70.8336,71.4887,600642.88483526,0
+DPZ.US,D,20141003,000000,71.7652,72.0436,71.4887,71.5987,600849.75531399,0
+DPZ.US,D,20141006,000000,71.7185,71.9198,71.2698,71.7375,379735.48727054,0
+DPZ.US,D,20141007,000000,71.3689,71.58,70.7058,70.7802,499164.33745732,0
+DPZ.US,D,20141008,000000,70.9991,71.8851,70.3194,71.8019,658994.48757968,0
+DPZ.US,D,20141009,000000,71.7929,71.8296,70.6246,70.6791,438089.10826353,0
+DPZ.US,D,20141010,000000,70.5463,71.3055,70.2183,70.4076,538410.19008483,0
+DPZ.US,D,20141013,000000,70.1629,71.3599,69.699,69.7754,849533.29886548,0
+DPZ.US,D,20141014,000000,72.0773,77.8745,71.8752,77.6812,2472209.188106,0
+DPZ.US,D,20141015,000000,76.8934,78.0776,76.7725,77.0857,1686093.2959033,0
+DPZ.US,D,20141016,000000,76.069,77.708,76.0313,77.3384,1162364.8550633,0
+DPZ.US,D,20141017,000000,78.0508,78.3264,77.6911,78.1786,609915.7279042,0
+DPZ.US,D,20141020,000000,78.1976,79.3837,78.1976,79.249,434154.53267035,0
+DPZ.US,D,20141021,000000,79.1549,79.4977,78.5582,79.239,931598.31321913,0
+DPZ.US,D,20141022,000000,79.3559,80.0228,79.0348,79.6631,600609.5837338,0
+DPZ.US,D,20141023,000000,80.0496,80.5649,79.7543,80.446,831193.47408206,0
+DPZ.US,D,20141024,000000,80.4727,81.1179,80.2141,80.7959,530613.69584708,0
+DPZ.US,D,20141027,000000,80.7661,81.4132,80.5005,81.3289,347243.7034928,0
+DPZ.US,D,20141028,000000,81.6985,82.0126,81.1,82.0126,427146.16450038,0
+DPZ.US,D,20141029,000000,81.5807,82.1039,81.2565,81.9939,371910.73755278,0
+DPZ.US,D,20141030,000000,81.9839,82.2862,81.6628,81.9027,299159.94036383,0
+DPZ.US,D,20141031,000000,82.196,82.305,81.6718,81.8184,579072.85321063,0
+DPZ.US,D,20141103,000000,82.1494,82.6409,81.8551,82.519,429472.19598084,0
+DPZ.US,D,20141104,000000,82.6132,83.2741,82.6132,83.1622,504096.93696987,0
+DPZ.US,D,20141105,000000,82.7917,83.4228,82.5577,83.3971,527738.70075475,0
+DPZ.US,D,20141106,000000,83.5021,84.0571,82.9937,83.719,532642.03566301,0
+DPZ.US,D,20141107,000000,83.5189,83.7547,83.2554,83.6716,325050.0330591,0
+DPZ.US,D,20141110,000000,83.737,84.9954,83.4932,84.8508,287447.03477006,0
+DPZ.US,D,20141111,000000,85.0321,85.1292,84.1145,84.3761,287677.11510738,0
+DPZ.US,D,20141112,000000,83.9986,84.6466,83.6339,84.4534,469230.68374592,0
+DPZ.US,D,20141113,000000,84.7675,85.1917,84.1898,84.6556,278106.58037392,0
+DPZ.US,D,20141114,000000,84.7318,85.2175,84.1145,84.278,262565.05723704,0
+DPZ.US,D,20141117,000000,84.2969,84.8666,83.8549,83.8737,320206.23648374,0
+DPZ.US,D,20141118,000000,83.9986,84.6199,83.8549,84.3316,331275.32078271,0
+DPZ.US,D,20141119,000000,84.4157,84.5188,83.5111,84.2364,294682.45590448,0
+DPZ.US,D,20141120,000000,84.0085,85.7822,83.9183,85.2085,392109.369272,0
+DPZ.US,D,20141121,000000,85.8823,85.9547,85.052,85.4206,366701.6379857,0
+DPZ.US,D,20141124,000000,85.5316,86.2956,85.0708,86.04,276265.93767528,0
+DPZ.US,D,20141125,000000,85.9547,86.2857,85.5316,85.8447,339490.60159936,0
+DPZ.US,D,20141126,000000,85.8012,86.2589,85.5316,85.9102,210717.26051931,0
+DPZ.US,D,20141128,000000,85.5415,87.9921,85.5415,86.4829,248110.36095675,0
+DPZ.US,D,20141201,000000,86.4275,88.2053,86.2322,86.8059,415170.88659211,0
+DPZ.US,D,20141202,000000,86.8059,87.7503,86.7683,87.6255,631715.83986615,0
+DPZ.US,D,20141203,000000,87.8257,88.4351,87.4085,88.1863,252260.88914726,0
+DPZ.US,D,20141204,000000,88.213,88.7839,87.9753,88.3975,334756.79957124,0
+DPZ.US,D,20141205,000000,88.555,88.657,87.238,87.4382,391960.0188776,0
+DPZ.US,D,20141208,000000,86.8525,88.5371,86.6354,87.9079,293897.35720956,0
+DPZ.US,D,20141209,000000,87.4877,87.57,86.5086,87.4679,207373.02263374,0
+DPZ.US,D,20141210,000000,87.1389,87.7701,85.8913,85.9934,260245.0805023,0
+DPZ.US,D,20141211,000000,86.3818,87.4322,86.2867,86.9596,412148.55935396,0
+DPZ.US,D,20141212,000000,86.5553,88.4034,85.9646,87.8385,279012.77398321,0
+DPZ.US,D,20141215,000000,87.6929,88.0645,86.4105,86.8545,348690.78771967,0
+DPZ.US,D,20141216,000000,86.5998,86.7148,85.2432,85.8546,452404.54539228,0
+DPZ.US,D,20141217,000000,86.0766,86.7792,84.9113,86.3253,469510.21117328,0
+DPZ.US,D,20141218,000000,86.7525,87.2667,86.0479,87.2667,468051.01745496,0
+DPZ.US,D,20141219,000000,87.5016,89.101,87.4619,88.4123,821646.14920718,0
+DPZ.US,D,20141222,000000,88.5431,89.76,87.8297,88.6085,367909.55975667,0
+DPZ.US,D,20141223,000000,88.7165,89.5777,88.228,88.3469,343956.98569156,0
+DPZ.US,D,20141224,000000,88.337,89.2814,88.0725,88.1379,135897.75854297,0
+DPZ.US,D,20141226,000000,88.0912,88.5619,88.0268,88.1923,176018.5219269,0
+DPZ.US,D,20141229,000000,88.2814,88.8007,88.0823,88.1823,353988.69022397,0
+DPZ.US,D,20141230,000000,88.2647,89.0624,87.5937,87.7018,376492.16181363,0
+DPZ.US,D,20141231,000000,88.11,88.3092,86.9883,87.0052,317780.30169892,0
+DPZ.US,D,20150102,000000,87.132,87.793,86.4372,87.1221,434053.6202417,0
+DPZ.US,D,20150105,000000,88.11,88.6472,86.9338,88.2092,617740.47762197,0
+DPZ.US,D,20150106,000000,87.24,88.3658,86.0855,87.1221,787657.8341125,0
+DPZ.US,D,20150107,000000,88.1012,90.1673,87.7364,90.09,676116.29934925,0
+DPZ.US,D,20150108,000000,90.9551,93.1282,90.7034,93.1085,764652.82775243,0
+DPZ.US,D,20150109,000000,93.1085,93.2194,92.1997,92.8548,735335.7489801,0
+DPZ.US,D,20150112,000000,93.0451,94.4344,92.8647,94.361,462221.30645166,0
+DPZ.US,D,20150113,000000,94.7078,96.014,93.5365,93.9607,686722.19560071,0
+DPZ.US,D,20150114,000000,92.6179,94.3413,91.2593,91.3872,830742.39552598,0
+DPZ.US,D,20150115,000000,90.5587,90.9085,87.6651,89.4687,1603749.7632466,0
+DPZ.US,D,20150116,000000,89.1526,91.075,88.5064,90.9996,762399.45322061,0
+DPZ.US,D,20150120,000000,91.4238,91.4238,89.7412,90.0999,516342.66018694,0
+DPZ.US,D,20150121,000000,89.8809,90.3733,89.4776,89.9751,423350.84805875,0
+DPZ.US,D,20150122,000000,90.5508,91.6131,89.9948,91.4793,352201.53111252,0
+DPZ.US,D,20150123,000000,91.6032,92.0115,90.6201,90.636,432485.44110043,0
+DPZ.US,D,20150126,000000,90.5508,91.3961,90.531,91.2325,403405.50653543,0
+DPZ.US,D,20150127,000000,90.5934,91.8191,90.3249,91.406,374947.19253095,0
+DPZ.US,D,20150128,000000,92.2096,93.269,91.4139,92.2958,509110.26642537,0
+DPZ.US,D,20150129,000000,92.5149,93.8735,91.4992,93.5812,574497.48369549,0
+DPZ.US,D,20150130,000000,92.7914,93.4741,91.4892,91.519,507332.1894325,0
+DPZ.US,D,20150202,000000,92.0303,92.1928,89.4003,90.6201,458000.13956109,0
+DPZ.US,D,20150203,000000,91.2881,91.8778,90.0623,91.8113,310360.21082005,0
+DPZ.US,D,20150204,000000,90.8451,92.8647,90.7956,92.1363,325713.02771534,0
+DPZ.US,D,20150205,000000,92.3999,92.7814,91.509,92.1541,249630.10213227,0
+DPZ.US,D,20150206,000000,92.2463,92.7437,91.4238,92.2661,307371.18468334,0
+DPZ.US,D,20150209,000000,91.6468,92.276,90.5508,91.1265,270552.27596494,0
+DPZ.US,D,20150210,000000,91.7737,93.7734,91.6567,93.2492,330639.57248219,0
+DPZ.US,D,20150211,000000,93.4364,93.6277,92.1363,92.8091,238323.87362596,0
+DPZ.US,D,20150212,000000,92.8647,93.2393,92.0016,92.9112,346341.54638063,0
+DPZ.US,D,20150213,000000,92.4881,92.9776,91.6389,92.3999,247625.98129921,0
+DPZ.US,D,20150217,000000,92.3999,93.2106,91.8955,93.0074,218671.17814575,0
+DPZ.US,D,20150218,000000,93.0738,94.3333,92.8825,94.1064,396377.96500403,0
+DPZ.US,D,20150219,000000,94.4521,94.7168,93.8438,94.0053,325724.12808249,0
+DPZ.US,D,20150220,000000,94.1846,95.24,93.936,94.7078,499499.36672044,0
+DPZ.US,D,20150223,000000,94.7365,96.8077,94.7078,96.547,998793.88121071,0
+DPZ.US,D,20150224,000000,95.6244,98.3793,94.3144,95.6532,1745726.4864916,0
+DPZ.US,D,20150225,000000,95.6532,96.9484,94.7168,96.0239,716084.68496593,0
+DPZ.US,D,20150226,000000,95.9902,96.9286,95.7989,96.0913,394575.66902828,0
+DPZ.US,D,20150227,000000,96.0913,96.0913,93.6376,93.8041,722710.5950313,0
+DPZ.US,D,20150302,000000,94.1648,96.556,93.9954,96.4976,640507.33065042,0
+DPZ.US,D,20150303,000000,96.6036,96.6036,94.8149,95.0081,515286.10705895,0
+DPZ.US,D,20150304,000000,94.3789,95.4501,93.9854,95.4214,376530.50853652,0
+DPZ.US,D,20150305,000000,95.8455,96.566,95.3648,95.5086,328586.0045591,0
+DPZ.US,D,20150306,000000,95.2589,95.2589,93.0173,93.1927,382809.27984732,0
+DPZ.US,D,20150309,000000,93.6951,94.2035,93.0549,93.6476,346336.5007592,0
+DPZ.US,D,20150310,000000,93.2819,93.2819,91.4892,91.4992,629359.53465709,0
+DPZ.US,D,20150311,000000,91.8301,92.176,90.8332,90.9799,528666.08597408,0
+DPZ.US,D,20150312,000000,90.9888,93.5088,90.9799,93.3503,521651.66305839,0
+DPZ.US,D,20150313,000000,93.1085,93.8438,92.2463,92.4286,229374.959453,0
+DPZ.US,D,20150316,000000,93.0638,94.2679,92.6813,94.1064,339429.04501789,0
+DPZ.US,D,20150317,000000,94.1064,94.9279,93.8536,94.6781,339533.99394368,0
+DPZ.US,D,20150318,000000,94.6781,94.9,93.274,94.699,390676.41278512,0
+DPZ.US,D,20150319,000000,94.6871,96.5937,94.6871,96.1864,315256.48185829,0
+DPZ.US,D,20150320,000000,96.77,97.3368,96.5837,96.9871,751463.57332745,0
+DPZ.US,D,20150323,000000,96.8562,97.1466,95.8366,96.4083,275985.40112362,0
+DPZ.US,D,20150324,000000,96.2746,97.1753,95.8078,96.4776,405673.00880727,0
+DPZ.US,D,20150325,000000,96.3698,96.3698,93.705,93.705,229916.85919487,0
+DPZ.US,D,20150326,000000,93.2819,94.0865,92.39,93.1847,280515.36004587,0
+DPZ.US,D,20150327,000000,93.2393,94.3789,92.9974,93.6574,310510.57033873,0
+DPZ.US,D,20150330,000000,94.3046,95.2311,93.7635,95.0458,288501.56964948,0
+DPZ.US,D,20150331,000000,94.9,95.0557,93.1085,93.1927,349109.57429858,0
+DPZ.US,D,20150401,000000,92.941,93.4364,91.9549,93.1472,349999.62191932,0
+DPZ.US,D,20150402,000000,92.9509,93.6853,92.3048,93.5979,260234.98925943,0
+DPZ.US,D,20150406,000000,92.8448,94.1162,92.6813,93.4364,538481.83790917,0
+DPZ.US,D,20150407,000000,93.3889,93.5622,92.0857,92.1185,407423.8394444,0
+DPZ.US,D,20150408,000000,92.0501,93.4642,92.0501,92.9509,562221.48674984,0
+DPZ.US,D,20150409,000000,92.5149,93.3017,91.4338,91.9452,649795.31058365,0
+DPZ.US,D,20150410,000000,92.1482,93.5535,92.1383,93.1472,468894.6453585,0
+DPZ.US,D,20150413,000000,92.8825,93.6079,92.6813,92.8647,345361.6866984,0
+DPZ.US,D,20150414,000000,92.8647,93.1472,90.9254,91.2871,597828.43720012,0
+DPZ.US,D,20150415,000000,91.7142,92.7537,90.8431,91.1641,563477.84648656,0
+DPZ.US,D,20150416,000000,91.7747,93.2819,91.5477,93.0817,603267.61710452,0
+DPZ.US,D,20150417,000000,92.5248,92.9776,91.4992,91.9846,321840.00870363,0
+DPZ.US,D,20150420,000000,92.6813,93.274,92.066,92.3712,315070.80298958,0
+DPZ.US,D,20150421,000000,92.6348,92.8012,92.0403,92.1284,291582.42609625,0
+DPZ.US,D,20150422,000000,91.73,93.1669,91.3872,92.4961,655863.17491856,0
+DPZ.US,D,20150423,000000,99.1354,102.564,99.0066,101.266,2601690.9344352,0
+DPZ.US,D,20150424,000000,101.97,105.696,101.712,105.656,1271326.0590258,0
+DPZ.US,D,20150427,000000,105.447,105.527,102.01,102.217,848567.56692328,0
+DPZ.US,D,20150428,000000,102.297,103.942,101.157,103.575,535679.49976548,0
+DPZ.US,D,20150429,000000,102.981,103.218,100.196,101.425,557906.47130062,0
+DPZ.US,D,20150430,000000,100.869,101.692,99.8196,99.9383,463826.82319153,0
+DPZ.US,D,20150501,000000,100.622,102.019,99.5818,100.404,378267.21143364,0
+DPZ.US,D,20150504,000000,100.859,101.91,99.9383,100.017,442679.61464297,0
+DPZ.US,D,20150505,000000,100.017,101.504,97.9304,97.9968,532443.23817857,0
+DPZ.US,D,20150506,000000,98.3596,98.9769,97.5668,98.3793,370320.35767721,0
+DPZ.US,D,20150507,000000,98.1446,100.661,97.9304,100.017,376227.77125056,0
+DPZ.US,D,20150508,000000,101.216,101.95,100.424,101.186,392293.02989214,0
+DPZ.US,D,20150511,000000,101.157,102.435,100.632,101.84,377727.32994034,0
+DPZ.US,D,20150512,000000,101.186,101.92,99.6206,101.118,570377.22923359,0
+DPZ.US,D,20150513,000000,101.068,101.752,100.562,100.741,245776.25648201,0
+DPZ.US,D,20150514,000000,101.355,102.148,100.542,101.9,312885.03978495,0
+DPZ.US,D,20150515,000000,102.197,102.347,101.266,102.297,266366.42842439,0
+DPZ.US,D,20150518,000000,102.217,103.109,101.801,102.931,310562.03567735,0
+DPZ.US,D,20150519,000000,103.178,103.238,102.237,102.465,276504.0910069,0
+DPZ.US,D,20150520,000000,102.247,102.981,101.286,102.356,192910.25335917,0
+DPZ.US,D,20150521,000000,102,102.327,101.633,102.039,182120.69648757,0
+DPZ.US,D,20150522,000000,102.039,102.207,100.998,101.088,205208.45103913,0
+DPZ.US,D,20150526,000000,100.859,101.236,99.552,100.622,349743.30435052,0
+DPZ.US,D,20150527,000000,100.592,101.455,100.592,100.711,454220.96910804,0
+DPZ.US,D,20150528,000000,101.256,101.96,100.661,101.256,396213.47774532,0
+DPZ.US,D,20150529,000000,101.167,101.702,100.314,100.721,436744.95471387,0
+DPZ.US,D,20150601,000000,101.603,101.742,100.504,101.108,589119.69460734,0
+DPZ.US,D,20150602,000000,100.542,101.464,100.137,100.929,654241.51219011,0
+DPZ.US,D,20150603,000000,101.523,101.831,100.811,101.048,523055.35494095,0
+DPZ.US,D,20150604,000000,100.811,101.385,100.275,101.088,626740.85713354,0
+DPZ.US,D,20150605,000000,100.899,102.148,100.265,101.97,568049.17950456,0
+DPZ.US,D,20150608,000000,101.712,102.504,101.068,101.87,478823.41921369,0
+DPZ.US,D,20150609,000000,101.94,102.465,100.85,102.376,383716.48258092,0
+DPZ.US,D,20150610,000000,102.445,104.328,101.96,104.159,335423.83072464,0
+DPZ.US,D,20150611,000000,104.486,104.942,103.515,104.021,274718.95014403,0
+DPZ.US,D,20150612,000000,103.763,105.13,103.505,104.348,243379.58630149,0
+DPZ.US,D,20150615,000000,103.288,103.466,102.534,102.961,236922.19999197,0
+DPZ.US,D,20150616,000000,102.732,103.515,102.564,102.921,219061.70924464,0
+DPZ.US,D,20150617,000000,102.327,103.595,102.167,103.059,227775.49745885,0
+DPZ.US,D,20150618,000000,103.466,105.23,103.406,104.616,289642.88921754,0
+DPZ.US,D,20150619,000000,104.755,104.813,103.922,104.001,383894.08845535,0
+DPZ.US,D,20150622,000000,104.833,105.864,104.229,105.854,372706.93661485,0
+DPZ.US,D,20150623,000000,105.953,105.953,104.873,105.636,227099.38418686,0
+DPZ.US,D,20150624,000000,105.339,105.814,103.655,103.733,408534.88528388,0
+DPZ.US,D,20150625,000000,104.338,104.913,103.298,103.812,634803.76018293,0
+DPZ.US,D,20150626,000000,104.506,107.083,104.12,106.786,944676.56397259,0
+DPZ.US,D,20150629,000000,104.229,106.36,103.942,105.973,789954.60098864,0
+DPZ.US,D,20150630,000000,106.083,106.844,105.12,105.429,600944.61299693,0
+DPZ.US,D,20150701,000000,106.677,107.251,106.36,106.478,410794.31456142,0
+DPZ.US,D,20150702,000000,106.587,106.884,105.24,105.864,318154.68680921,0
+DPZ.US,D,20150706,000000,105.052,105.369,104.526,105.17,443288.11658776,0
+DPZ.US,D,20150707,000000,105.399,105.933,104.179,105.447,478792.1363608,0
+DPZ.US,D,20150708,000000,104.457,106.439,104.447,105.269,456952.66855168,0
+DPZ.US,D,20150709,000000,106.4,106.864,105.586,105.696,644917.20378255,0
+DPZ.US,D,20150710,000000,106.884,108.025,105.983,107.708,371844.13534986,0
+DPZ.US,D,20150713,000000,109.055,111.266,108.44,110.997,756812.94117036,0
+DPZ.US,D,20150714,000000,110.809,111.246,109.888,110.412,577513.75618794,0
+DPZ.US,D,20150715,000000,110.422,110.899,109.61,110.175,589715.07793639,0
+DPZ.US,D,20150716,000000,108.699,110.601,106.459,107.381,1405930.1202334,0
+DPZ.US,D,20150717,000000,107.044,107.153,101.87,102.297,2415910.1441604,0
+DPZ.US,D,20150720,000000,102.237,103.922,102.237,103.168,820186.95548885,0
+DPZ.US,D,20150721,000000,103.099,103.665,102.347,103.485,576702.42026156,0
+DPZ.US,D,20150722,000000,103.348,104.903,103.348,104.368,654816.71303343,0
+DPZ.US,D,20150723,000000,104.755,105.259,103.625,103.743,503002.037119,0
+DPZ.US,D,20150724,000000,104.388,104.803,103.031,103.099,571109.8534656,0
+DPZ.US,D,20150727,000000,102.891,104.457,102.742,103.426,487292.99935056,0
+DPZ.US,D,20150728,000000,103.565,104.07,102.911,103.862,399603.12622378,0
+DPZ.US,D,20150729,000000,103.694,105.794,103.694,105.527,469647.45207625,0
+DPZ.US,D,20150730,000000,105.527,106.053,104.169,105.834,317508.84726583,0
+DPZ.US,D,20150731,000000,106.161,106.796,105.429,105.834,393901.57400487,0
+DPZ.US,D,20150803,000000,105.834,106.597,105.419,106.23,362741.83428535,0
+DPZ.US,D,20150804,000000,106.37,107.42,105.933,107.074,381637.68655066,0
+DPZ.US,D,20150805,000000,107.351,108.045,106.21,106.36,431020.19263639,0
+DPZ.US,D,20150806,000000,106.37,106.687,103.753,103.932,518873.54389756,0
+DPZ.US,D,20150807,000000,104.031,105.596,102.951,105.457,447804.95689427,0
+DPZ.US,D,20150810,000000,105.726,106.36,104.556,105.18,317402.88921575,0
+DPZ.US,D,20150811,000000,104.735,105.576,103.694,105.507,598463.17637634,0
+DPZ.US,D,20150812,000000,104.08,104.457,101.88,103.972,443501.04181221,0
+DPZ.US,D,20150813,000000,104.061,106.41,104.031,106.171,358608.46120771,0
+DPZ.US,D,20150814,000000,106.171,106.439,105.2,106.141,257577.965013,0
+DPZ.US,D,20150817,000000,105.746,106.854,104.923,106.854,318370.63940654,0
+DPZ.US,D,20150818,000000,106.864,106.924,104.903,104.942,344296.05145183,0
+DPZ.US,D,20150819,000000,104.447,104.447,102.614,102.723,808889.80910112,0
+DPZ.US,D,20150820,000000,102.148,102.514,99.7299,100.047,613070.25042389,0
+DPZ.US,D,20150821,000000,98.6796,99.4923,97.0842,97.1139,958768.98463399,0
+DPZ.US,D,20150824,000000,92.5992,97.8511,92.0173,94.5909,792372.46277918,0
+DPZ.US,D,20150825,000000,96.2647,98.7689,95.7989,97.6262,1118006.7788002,0
+DPZ.US,D,20150826,000000,99.0859,99.0859,95.9703,98.7689,615867.54294616,0
+DPZ.US,D,20150827,000000,99.6802,100.879,98.739,100.177,353012.86703889,0
+DPZ.US,D,20150828,000000,101.157,101.157,99.4129,100.771,274469.69644525,0
+DPZ.US,D,20150831,000000,100.137,100.632,98.2862,98.4675,355489.25803804,0
+DPZ.US,D,20150901,000000,96.4382,97.9404,96.0437,96.5173,874414.26727422,0
+DPZ.US,D,20150902,000000,97.2347,98.1246,96.885,97.7828,488690.63648741,0
+DPZ.US,D,20150903,000000,97.9502,98.4675,96.9871,97.7521,326655.54979896,0
+DPZ.US,D,20150904,000000,96.8751,98.0949,96.7403,98.0752,533773.26398822,0
+DPZ.US,D,20150908,000000,99.8884,101.513,99.1057,101.335,490196.2499229,0
+DPZ.US,D,20150909,000000,103.822,104.07,100.324,100.542,604459.39288692,0
+DPZ.US,D,20150910,000000,100.157,100.998,99.9183,100.295,413751.04872097,0
+DPZ.US,D,20150911,000000,100.295,102.742,100.007,102.732,326790.77245337,0
+DPZ.US,D,20150914,000000,102.732,103.396,101.96,102.782,281942.26178703,0
+DPZ.US,D,20150915,000000,102.674,104.318,101.752,104.219,684581.84298898,0
+DPZ.US,D,20150916,000000,103.952,104.368,102.614,104.031,363694.44761183,0
+DPZ.US,D,20150917,000000,104.041,105.943,103.318,104.962,415050.80080202,0
+DPZ.US,D,20150918,000000,104.08,105.447,103.812,104.08,638238.81925429,0
+DPZ.US,D,20150921,000000,104.536,105.012,102.732,103.466,384722.57949458,0
+DPZ.US,D,20150922,000000,102.435,103.585,101.98,103.318,321749.18751784,0
+DPZ.US,D,20150923,000000,103.585,103.733,102.713,103.406,190218.91888699,0
+DPZ.US,D,20150924,000000,102.694,103.168,101.543,102.782,411897.2874066,0
+DPZ.US,D,20150925,000000,103.248,106.894,103.099,105.309,714839.42559636,0
+DPZ.US,D,20150928,000000,104.378,105.2,100.167,101.206,900776.63013558,0
+DPZ.US,D,20150929,000000,100.484,100.484,97.2347,98.6697,1106213.1432635,0
+DPZ.US,D,20150930,000000,100.157,101.355,99.7,100.582,578907.35682764,0
+DPZ.US,D,20151001,000000,100.661,101.553,96.4776,98.1871,776851.12212802,0
+DPZ.US,D,20151002,000000,98.2664,99.6802,96.7106,99.6017,1078640.8403826,0
+DPZ.US,D,20151005,000000,99.7798,101.098,98.6995,101.018,823415.14408147,0
+DPZ.US,D,20151006,000000,101.385,101.821,99.5818,99.9572,703788.50553454,0
+DPZ.US,D,20151007,000000,100.067,100.959,98.5468,100.701,1031755.916906,0
+DPZ.US,D,20151008,000000,95.6057,100.424,93.7248,95.6631,4067807.245366,0
+DPZ.US,D,20151009,000000,95.8455,99.0661,95.7791,98.2267,1342667.1095865,0
+DPZ.US,D,20151012,000000,98.1246,99.72,97.8511,98.858,630439.29764368,0
+DPZ.US,D,20151013,000000,98.3061,99.3535,98.3061,98.9373,695957.70107105,0
+DPZ.US,D,20151014,000000,99.4625,99.9871,96.9286,97.3021,768909.31399302,0
+DPZ.US,D,20151015,000000,97.3279,98.7886,96.4876,98.6598,697243.32541209,0
+DPZ.US,D,20151016,000000,99.1751,99.2842,98.2168,98.9769,436648.07878238,0
+DPZ.US,D,20151019,000000,98.6697,100.137,98.2267,99.9483,530506.72867271,0
+DPZ.US,D,20151020,000000,100.127,100.157,98.6796,98.9471,273247.64693426,0
+DPZ.US,D,20151021,000000,98.5271,98.5468,95.4035,96.4382,828021.79644949,0
+DPZ.US,D,20151022,000000,97.1139,97.6064,95.7592,96.9148,391695.62831453,0
+DPZ.US,D,20151023,000000,97.8224,98.2961,96.3508,97.0356,535887.3793685,0
+DPZ.US,D,20151026,000000,96.7502,98.6598,96.6234,98.6102,408756.89262692,0
+DPZ.US,D,20151027,000000,98.5865,98.9373,97.3468,97.8511,449092.59948388,0
+DPZ.US,D,20151028,000000,98.3596,102.624,98.3398,102.287,1572579.9322842,0
+DPZ.US,D,20151029,000000,102.654,102.991,101.375,101.99,562276.98858559,0
+DPZ.US,D,20151030,000000,102.307,102.584,99.2544,99.3929,570648.68366666,0
+DPZ.US,D,20151102,000000,99.2742,102.237,99.2148,101.395,527495.5018017,0
+DPZ.US,D,20151103,000000,100.959,101.464,99.7399,99.8785,448127.87666595,0
+DPZ.US,D,20151104,000000,99.4228,100.929,96.8364,97.9404,635552.53040354,0
+DPZ.US,D,20151105,000000,98.2367,98.6598,96.2647,97.0455,619356.0856047,0
+DPZ.US,D,20151106,000000,97.0069,97.4152,95.8752,97.3656,465829.9349003,0
+DPZ.US,D,20151109,000000,97.1466,97.1466,95.2112,96.0536,696106.04234118,0
+DPZ.US,D,20151110,000000,95.6444,97.1951,95.3936,97.1654,410684.32001419,0
+DPZ.US,D,20151111,000000,97.425,98.739,96.9385,98.0851,428387.38737282,0
+DPZ.US,D,20151112,000000,97.9671,98.0167,95.6057,95.9029,432251.32426595,0
+DPZ.US,D,20151113,000000,95.8177,96.3508,94.4938,94.7168,393522.14327314,0
+DPZ.US,D,20151116,000000,94.1648,96.5937,93.7545,96.4679,445445.62431236,0
+DPZ.US,D,20151117,000000,96.7601,97.7323,95.2212,95.2866,533848.94830971,0
+DPZ.US,D,20151118,000000,95.2866,97.2644,95.2489,97.0069,469799.82984352,0
+DPZ.US,D,20151119,000000,96.9484,98.6598,95.131,97.4349,513464.63772176,0
+DPZ.US,D,20151120,000000,97.8809,98.4675,97.1654,97.9107,493083.35450667,0
+DPZ.US,D,20151123,000000,97.8324,100.781,97.8324,100.384,565071.253735,0
+DPZ.US,D,20151124,000000,99.7698,100.532,98.5369,100.137,452956.53637702,0
+DPZ.US,D,20151125,000000,100.532,102.207,99.8785,101.772,443193.25890482,0
+DPZ.US,D,20151127,000000,101.722,102.356,100.929,101.296,116295.51927708,0
+DPZ.US,D,20151130,000000,101.167,101.752,99.9283,100.157,385690.32968536,0
+DPZ.US,D,20151201,000000,100.384,102.118,100.384,101.504,441684.61809645,0
+DPZ.US,D,20151202,000000,101.375,102.257,100.879,101.445,695133.24652896,0
+DPZ.US,D,20151203,000000,101.86,102.247,99.6206,100.137,561506.01763068,0
+DPZ.US,D,20151204,000000,100.552,102.732,100.265,102.386,749062.86664979,0
+DPZ.US,D,20151207,000000,102.386,103.426,101.96,102.881,729643.27887977,0
+DPZ.US,D,20151208,000000,101.9,103.328,101.831,102.475,747009.29872671,0
+DPZ.US,D,20151209,000000,102.356,103.288,100.751,101.722,774593.71109905,0
+DPZ.US,D,20151210,000000,102.059,102.732,101.355,101.93,606157.74906114,0
+DPZ.US,D,20151211,000000,101.088,101.89,100.691,101.583,673227.17651692,0
+DPZ.US,D,20151214,000000,101.365,102.594,101.167,102.267,549397.53531659,0
+DPZ.US,D,20151215,000000,102.891,103.148,102.406,102.742,768547.03837415,0
+DPZ.US,D,20151216,000000,102.951,103.645,101.543,102.118,1076758.8235881,0
+DPZ.US,D,20151217,000000,102.604,103.258,102.187,102.257,916714.73911707,0
+DPZ.US,D,20151218,000000,102.098,102.574,100.235,101.772,701578.52334704,0
+DPZ.US,D,20151221,000000,102.237,102.921,102.019,102.564,929338.88394159,0
+DPZ.US,D,20151222,000000,102.802,102.802,101.008,102.297,781333.6522088,0
+DPZ.US,D,20151223,000000,102.237,102.475,101.078,102.356,700401.88442894,0
+DPZ.US,D,20151224,000000,102.455,102.544,102.059,102.406,541350.77825578,0
+DPZ.US,D,20151228,000000,102.514,102.921,101.316,102.921,1258522.2900783,0
+DPZ.US,D,20151229,000000,103.158,105.477,102.951,104.685,1106821.6452083,0
+DPZ.US,D,20151230,000000,105.092,105.497,104.001,104.229,612685.77407072,0
+DPZ.US,D,20151231,000000,103.882,105.13,103.595,103.982,638270.10210717,0
+DPZ.US,D,20160104,000000,102.772,103.258,101.246,102.128,928373.15199937,0
+DPZ.US,D,20160105,000000,102.664,103.377,102.247,102.742,865435.07937266,0
+DPZ.US,D,20160106,000000,100.869,102.841,100.562,102.604,964714.74493025,0
+DPZ.US,D,20160107,000000,100.979,102.366,99.7499,99.7698,1030218.0114934,0
+DPZ.US,D,20160108,000000,100.087,102.634,100.017,101.89,1072168.3172087,0
+DPZ.US,D,20160111,000000,102.089,102.901,98.3793,99.2445,1096576.0063271,0
+DPZ.US,D,20160112,000000,99.6404,102.782,99.6404,102.594,968749.2238278,0
+DPZ.US,D,20160113,000000,102.554,103.386,100.622,100.939,1550700.0995036,0
+DPZ.US,D,20160114,000000,100.949,101.216,97.9869,100.137,847172.95715929,0
+DPZ.US,D,20160115,000000,98.3061,98.4577,94.4155,97.3855,1788790.8654193,0
+DPZ.US,D,20160119,000000,97.8511,99.3436,97.0158,98.0851,779783.63730469,0
+DPZ.US,D,20160120,000000,96.4876,100.017,94.6871,99.4824,1106158.650552,0
+DPZ.US,D,20160121,000000,99.72,101.445,98.5468,100.691,1289529.6520306,0
+DPZ.US,D,20160122,000000,101.445,104.486,101.256,104.318,1604590.3637773,0
+DPZ.US,D,20160125,000000,104.645,104.685,103.069,103.475,944468.68436956,0
+DPZ.US,D,20160126,000000,103.515,105.369,103.059,104.853,565478.93994676,0
+DPZ.US,D,20160127,000000,104.358,105.052,103.119,103.793,451335.88277285,0
+DPZ.US,D,20160128,000000,104.239,105.389,103.228,104.883,496279.25112212,0
+DPZ.US,D,20160129,000000,104.942,106.537,104.199,106.498,851909.78656027,0
+DPZ.US,D,20160201,000000,106.171,107.241,105.716,106.874,786027.08926546,0
+DPZ.US,D,20160202,000000,106.39,106.727,105.439,106.36,659376.94568427,0
+DPZ.US,D,20160203,000000,106.677,107.024,104.873,106.4,855715.19424478,0
+DPZ.US,D,20160204,000000,106.191,106.825,105.18,106.557,654748.09258194,0
+DPZ.US,D,20160205,000000,106.557,107.004,102.792,103.129,994917.83482615,0
+DPZ.US,D,20160208,000000,101.91,101.92,99.3633,101.138,1160831.995272,0
+DPZ.US,D,20160209,000000,100.187,101.742,97.3279,98.7093,1401684.73436,0
+DPZ.US,D,20160210,000000,99.9483,102.039,99.7399,99.9971,766327.97406807,0
+DPZ.US,D,20160211,000000,98.5468,100.523,97.3953,99.8984,983191.81061664,0
+DPZ.US,D,20160212,000000,100.821,102.981,100.295,102.376,706740.19407265,0
+DPZ.US,D,20160216,000000,103.328,104.209,102.435,103.812,639151.06760931,0
+DPZ.US,D,20160217,000000,104.259,107.034,104.259,105.616,975445.77259323,0
+DPZ.US,D,20160218,000000,105.419,106.38,104.486,104.725,930721.38421413,0
+DPZ.US,D,20160219,000000,104.715,105.864,103.635,105.537,1673619.5105975,0
+DPZ.US,D,20160222,000000,106.756,108.282,106.043,107.548,871360.65718317,0
+DPZ.US,D,20160223,000000,107.578,110.353,107.498,109.957,1438712.5318057,0
+DPZ.US,D,20160224,000000,109.381,111.226,108.272,109.947,2465305.7688618,0
+DPZ.US,D,20160225,000000,118.617,125.188,116.348,124.227,5021978.6597506,0
+DPZ.US,D,20160226,000000,124.355,126.456,123.87,125.634,2173076.4940978,0
+DPZ.US,D,20160229,000000,124.871,126.585,122.453,124.365,1914499.4960413,0
+DPZ.US,D,20160301,000000,125.049,126.158,123.047,125.406,1653014.2017908,0
+DPZ.US,D,20160302,000000,124.692,125.039,123.156,124.385,1190621.3442105,0
+DPZ.US,D,20160303,000000,123.523,124.554,121.977,124.177,1186723.0970915,0
+DPZ.US,D,20160304,000000,124.237,125.227,123.374,124.315,1592045.9397714,0
+DPZ.US,D,20160307,000000,123.82,125.802,123.216,125.287,1064020.6477193,0
+DPZ.US,D,20160308,000000,124.465,127.099,124.385,125.485,856501.30206399,0
+DPZ.US,D,20160309,000000,125.802,127.426,124.662,125.069,899516.2339017,0
+DPZ.US,D,20160310,000000,125.812,126.625,122.899,124.335,790505.58284909,0
+DPZ.US,D,20160311,000000,125.227,125.436,123.275,123.483,1037403.9855377,0
+DPZ.US,D,20160314,000000,123.731,124.534,122.958,124.355,750312.16251652,0
+DPZ.US,D,20160315,000000,123.374,124.345,122.958,122.987,642142.1119946,0
+DPZ.US,D,20160316,000000,122.601,124.018,122.433,123.603,554992.12036112,0
+DPZ.US,D,20160317,000000,123.304,123.731,122.73,123.047,408711.48203403,0
+DPZ.US,D,20160318,000000,122.72,123.83,121.997,122.601,1205325.2941895,0
+DPZ.US,D,20160321,000000,122.79,123.424,122.7,122.958,788551.91823037,0
+DPZ.US,D,20160322,000000,123.344,123.721,122.136,122.542,623369.37289223,0
+DPZ.US,D,20160323,000000,122.849,123.275,121.848,121.957,669503.50789962,0
+DPZ.US,D,20160324,000000,121.71,121.71,120.412,120.699,736608.25470543,0
+DPZ.US,D,20160328,000000,121.283,121.967,120.491,121.066,496237.87702637,0
+DPZ.US,D,20160329,000000,121.165,121.997,120.649,121.927,687491.14830705,0
+DPZ.US,D,20160330,000000,122.572,123.117,121.848,122.76,760556.79227339,0
+DPZ.US,D,20160331,000000,122.621,123.91,121.67,123.613,942943.89757261,0
+DPZ.US,D,20160401,000000,123.256,125.723,123.017,125.128,721785.22806055,0
+DPZ.US,D,20160404,000000,125.475,125.991,124.405,125.029,621902.10617962,0
+DPZ.US,D,20160405,000000,123.711,124.95,122.978,124.048,665189.50157469,0
+DPZ.US,D,20160406,000000,124.385,127.566,124.147,127.426,1028533.7830591,0
+DPZ.US,D,20160407,000000,126.783,128.984,126.783,127.726,897755.31202171,0
+DPZ.US,D,20160408,000000,128.427,129.082,127.189,128.477,597270.39146965,0
+DPZ.US,D,20160411,000000,129.291,130.707,128.537,128.647,678372.70125395,0
+DPZ.US,D,20160412,000000,127.913,128.507,126.812,128.18,628343.34650056,0
+DPZ.US,D,20160413,000000,128.35,129.043,127.686,128.557,552334.08699039,0
+DPZ.US,D,20160414,000000,128.934,129.291,127.833,128.677,431233.11786083,0
+DPZ.US,D,20160415,000000,128.824,129.994,128.15,129.964,390999.33255681,0
+DPZ.US,D,20160418,000000,129.468,130.361,129.072,129.994,287809.31038892,0
+DPZ.US,D,20160419,000000,129.835,130.142,128.22,128.904,356252.15599866,0
+DPZ.US,D,20160420,000000,129.34,131.986,129.151,131.262,828762.4936758,0
+DPZ.US,D,20160421,000000,131.589,131.698,129.211,129.251,587091.35479141,0
+DPZ.US,D,20160422,000000,126.852,127.636,123.483,124.138,1574337.8267913,0
+DPZ.US,D,20160425,000000,124.197,125.753,124.167,125.317,772202.08653997,0
+DPZ.US,D,20160426,000000,125.624,126.338,124.662,125.446,839158.49207566,0
+DPZ.US,D,20160427,000000,125.475,126.109,123.394,125.277,1316425.8416395,0
+DPZ.US,D,20160428,000000,113.455,117.062,112.563,112.94,4851793.8853241,0
+DPZ.US,D,20160429,000000,113.485,113.911,111.563,113.316,1595145.9695796,0
+DPZ.US,D,20160502,000000,113.355,114.029,111.661,112.841,1449877.482912,0
+DPZ.US,D,20160503,000000,112.424,112.524,110.699,111.136,1198726.6304799,0
+DPZ.US,D,20160504,000000,110.333,112.246,109.62,111.563,918798.58076876,0
+DPZ.US,D,20160505,000000,111.651,112.92,110.363,112.414,1137533.3337446,0
+DPZ.US,D,20160506,000000,111.81,112.721,110.244,111.82,706115.54613929,0
+DPZ.US,D,20160509,000000,111.76,114.694,111.76,113.911,661744.35126047,0
+DPZ.US,D,20160510,000000,114.128,114.812,112.97,114.575,693618.55097487,0
+DPZ.US,D,20160511,000000,114.317,114.426,111.86,112.325,614020.8455018,0
+DPZ.US,D,20160512,000000,112.87,114.376,112.573,113.871,618509.4303283,0
+DPZ.US,D,20160513,000000,113.455,115.952,113.148,114.327,1092069.2572634,0
+DPZ.US,D,20160516,000000,114.615,115.714,113.792,115.486,849930.89383438,0
+DPZ.US,D,20160517,000000,114.802,115.129,113.048,113.494,634427.35682406,0
+DPZ.US,D,20160518,000000,113.138,114.772,111.363,113.554,857025.0375687,0
+DPZ.US,D,20160519,000000,112.474,114.347,112.424,113.257,573867.79014071,0
+DPZ.US,D,20160520,000000,113.821,115.476,113.821,115.378,828234.72167395,0
+DPZ.US,D,20160523,000000,115.318,115.606,114.178,114.258,1210730.1638682,0
+DPZ.US,D,20160524,000000,114.317,115.586,114.208,114.862,1401590.8858014,0
+DPZ.US,D,20160525,000000,115.675,115.773,113.534,113.702,994793.7125389,0
+DPZ.US,D,20160526,000000,113.702,115.496,113.544,115.318,1064928.8595772,0
+DPZ.US,D,20160527,000000,115.714,115.773,114.347,114.535,636393.13093422,0
+DPZ.US,D,20160531,000000,114.822,115.436,113.038,113.316,3318043.037337,0
+DPZ.US,D,20160601,000000,113.048,114.248,112.821,113.811,1182514.0396925,0
+DPZ.US,D,20160602,000000,113.534,115.556,113.227,115.556,740961.61687752,0
+DPZ.US,D,20160603,000000,115.387,115.387,113.653,114.565,586791.64487832,0
+DPZ.US,D,20160606,000000,114.406,116.874,114.178,116.577,641574.98414556,0
+DPZ.US,D,20160607,000000,116.547,117.289,115.733,116.992,768757.94535003,0
+DPZ.US,D,20160608,000000,116.894,118.489,116.577,118.47,964316.14083707,0
+DPZ.US,D,20160609,000000,118.103,119.628,118.103,119.529,585291.07706424,0
+DPZ.US,D,20160610,000000,118.717,119.144,117.845,118.34,577884.1048011,0
+DPZ.US,D,20160613,000000,117.696,118.677,117.221,117.319,533415.02486649,0
+DPZ.US,D,20160614,000000,116.904,119.074,116.437,118.807,666649.70441732,0
+DPZ.US,D,20160615,000000,119.024,119.905,118.539,118.826,483721.70850052,0
+DPZ.US,D,20160616,000000,117.875,119.738,117.022,119.381,541887.63237622,0
+DPZ.US,D,20160617,000000,119.034,120.105,118.479,119.718,786503.39592871,0
+DPZ.US,D,20160620,000000,120.778,121.135,119.509,119.885,538410.19008483,0
+DPZ.US,D,20160621,000000,120.095,120.302,119.509,119.748,529148.44738303,0
+DPZ.US,D,20160622,000000,118.509,118.924,117.032,117.815,828354.80746404,0
+DPZ.US,D,20160623,000000,118.836,120.055,118.033,119.678,531029.45505312,0
+DPZ.US,D,20160624,000000,117.835,120.461,117.191,117.498,906749.63678756,0
+DPZ.US,D,20160627,000000,116.587,117.141,113.752,114.802,1185386.0074119,0
+DPZ.US,D,20160628,000000,115.813,117.111,115.06,117.072,572493.36286245,0
+DPZ.US,D,20160629,000000,117.686,119.381,117.686,119.311,626639.94470489,0
+DPZ.US,D,20160630,000000,120.045,123.81,120.045,123.533,1695438.7959209,0
+DPZ.US,D,20160701,000000,123.603,124.851,123.137,124.672,678753.14110997,0
+DPZ.US,D,20160705,000000,124.672,125.951,123.988,125.941,858274.33343542,0
+DPZ.US,D,20160706,000000,124.98,127.139,124.94,126.892,954906.05686516,0
+DPZ.US,D,20160707,000000,127.071,127.259,124.593,125.871,735420.51542017,0
+DPZ.US,D,20160708,000000,126.417,128.834,126.139,127.022,580870.10356494,0
+DPZ.US,D,20160711,000000,127.486,128.013,126.208,127.863,1010941.719372,0
+DPZ.US,D,20160712,000000,127.903,128.31,127.398,127.546,682067.10526694,0
+DPZ.US,D,20160713,000000,127.149,128.22,126.912,127.329,619175.45235741,0
+DPZ.US,D,20160714,000000,128.17,128.487,127.129,127.536,538601.92369927,0
+DPZ.US,D,20160715,000000,127.753,128.13,126.842,127.596,708993.56860447,0
+DPZ.US,D,20160718,000000,127.843,128.043,126.714,127.446,590902.81722164,0
+DPZ.US,D,20160719,000000,127.803,128.043,127.002,127.446,791209.95160109,0
+DPZ.US,D,20160720,000000,128.15,129.637,127.676,128.706,1417130.3906897,0
+DPZ.US,D,20160721,000000,136.277,137.971,133.571,136.038,3452042.6330971,0
+DPZ.US,D,20160722,000000,136.575,140.091,136.445,139.903,1290638.6796214,0
+DPZ.US,D,20160725,000000,139.299,140.22,138.506,138.873,1113982.3911455,0
+DPZ.US,D,20160726,000000,138.08,139.051,136.95,137.376,1114803.8183147,0
+DPZ.US,D,20160727,000000,137.664,138.506,136.702,138.437,608098.29506415,0
+DPZ.US,D,20160728,000000,138.477,138.962,137.604,138.457,350641.42496554,0
+DPZ.US,D,20160729,000000,138.407,138.893,137.356,138.506,459900.32059264,0
+DPZ.US,D,20160801,000000,138.15,139.2,137.555,138.714,518955.28296477,0
+DPZ.US,D,20160802,000000,138.248,138.536,136.018,136.732,506469.38816751,0
+DPZ.US,D,20160803,000000,136.94,137.416,136.178,137.406,372920.87096359,0
+DPZ.US,D,20160804,000000,137.456,138.595,137.099,137.743,331359.07809849,0
+DPZ.US,D,20160805,000000,138.03,138.566,137.356,137.426,418704.83984355,0
+DPZ.US,D,20160808,000000,137.089,137.209,135.681,136.068,439917.64147073,0
+DPZ.US,D,20160809,000000,135.881,137.039,135.881,136.258,314830.63140938,0
+DPZ.US,D,20160810,000000,136.128,136.682,135.941,136.325,162155.17247853,0
+DPZ.US,D,20160811,000000,136.822,137.951,136.395,137.277,243515.81808017,0
+DPZ.US,D,20160812,000000,136.435,137.941,136.198,137.376,201765.31897348,0
+DPZ.US,D,20160815,000000,137.209,138.18,136.178,136.465,351021.86482157,0
+DPZ.US,D,20160816,000000,136.395,136.872,134.968,135.394,371691.7575826,0
+DPZ.US,D,20160817,000000,135.604,136.058,134.92,135.95,348709.96108112,0
+DPZ.US,D,20160818,000000,135.711,138.992,135.711,138.338,723031.49655442,0
+DPZ.US,D,20160819,000000,138.328,139.17,137.376,138.487,549594.31455246,0
+DPZ.US,D,20160822,000000,138.526,141.459,138.487,141.093,904497.27138002,0
+DPZ.US,D,20160823,000000,141.519,142.163,140.795,141.499,398446.66979142,0
+DPZ.US,D,20160824,000000,141.658,141.826,140.567,140.855,649373.49663188,0
+DPZ.US,D,20160825,000000,140.25,141.667,140.121,141.261,286697.25542516,0
+DPZ.US,D,20160826,000000,141.568,141.777,138.358,139.497,639768.65167266,0
+DPZ.US,D,20160829,000000,139.497,141.598,139.17,141.014,413441.24756499,0
+DPZ.US,D,20160830,000000,141.073,141.321,139.398,140.498,483310.9949159,0
+DPZ.US,D,20160831,000000,139.874,140.934,139.537,140.627,416935.84496926,0
+DPZ.US,D,20160901,000000,140.25,140.855,139.547,140.101,427195.61159043,0
+DPZ.US,D,20160902,000000,140.518,142.143,140.518,141.975,407565.11684452,0
+DPZ.US,D,20160906,000000,142.104,142.104,140.35,141.201,558035.63920929,0
+DPZ.US,D,20160907,000000,140.964,141.697,140.607,141.499,348130.72374065,0
+DPZ.US,D,20160908,000000,141.44,141.588,140.063,140.32,363506.75049453,0
+DPZ.US,D,20160909,000000,139.576,139.646,136.93,137.376,555352.37773141,0
+DPZ.US,D,20160912,000000,136.495,141.331,136.495,141.231,601083.87214846,0
+DPZ.US,D,20160913,000000,141.271,142.609,140.597,141.063,557299.98760442,0
+DPZ.US,D,20160914,000000,141.528,142.124,140.399,141.677,516266.97586545,0
+DPZ.US,D,20160915,000000,141.36,143.352,140.904,143.085,577497.61019935,0
+DPZ.US,D,20160916,000000,142.876,143.045,141.201,141.43,1013587.6432512,0
+DPZ.US,D,20160919,000000,142.282,143.619,142.024,142.818,584859.17186961,0
+DPZ.US,D,20160920,000000,142.955,144.006,142.836,143.233,296619.97453462,0
+DPZ.US,D,20160921,000000,143.719,144.472,142.163,143.838,409736.75230913,0
+DPZ.US,D,20160922,000000,144.69,146.216,143.809,145.244,964243.48388844,0
+DPZ.US,D,20160923,000000,145.117,145.988,144.403,145.424,528247.29939516,0
+DPZ.US,D,20160926,000000,145.077,145.264,144.175,144.68,297309.20642232,0
+DPZ.US,D,20160927,000000,144.65,145.404,144.263,144.819,296932.80306345,0
+DPZ.US,D,20160928,000000,144.65,145.136,142.728,144.006,511411.06979867,0
+DPZ.US,D,20160929,000000,143.599,144.413,142.252,143.045,469924.96125504,0
+DPZ.US,D,20160930,000000,143.025,143.956,142.758,143.145,647396.62215456,0
+DPZ.US,D,20161003,000000,143.402,144.333,142.292,142.886,544463.92667974,0
+DPZ.US,D,20161004,000000,143.045,144.016,141.667,142.778,405971.70959609,0
+DPZ.US,D,20161005,000000,143.252,143.769,142.143,142.311,445683.77764398,0
+DPZ.US,D,20161006,000000,142.133,142.896,141.628,142.461,428692.14290736,0
+DPZ.US,D,20161007,000000,142.906,143.095,141.4,142.182,291694.43889206,0
+DPZ.US,D,20161010,000000,142.906,144.57,142.906,144.403,854007.75595197,0
+DPZ.US,D,20161011,000000,144.69,145.107,143.015,143.649,483519.88364321,0
+DPZ.US,D,20161012,000000,143.243,143.906,142.549,143.51,618553.83179691,0
+DPZ.US,D,20161013,000000,143.135,143.135,141.073,141.687,525168.46119695,0
+DPZ.US,D,20161014,000000,144.887,145.037,142.114,142.451,1240368.1441636,0
+DPZ.US,D,20161017,000000,142.866,144.57,142.549,143.302,1217233.9698948,0
+DPZ.US,D,20161018,000000,148.961,154.371,148.515,150.329,3759150.4363416,0
+DPZ.US,D,20161019,000000,149.952,155.541,149.189,155.521,2264892.6764322,0
+DPZ.US,D,20161020,000000,155.332,156.205,154.54,155.888,1136820.8919982,0
+DPZ.US,D,20161021,000000,155.799,156.967,155.322,156.82,846758.20707753,0
+DPZ.US,D,20161024,000000,157.591,157.661,156.64,156.977,514170.01559804,0
+DPZ.US,D,20161025,000000,156.343,156.82,155.145,155.412,629473.56570146,0
+DPZ.US,D,20161026,000000,154.917,155.966,154.431,155.332,451231.94297133,0
+DPZ.US,D,20161027,000000,155.709,156.71,155.075,156.413,588625.22370694,0
+DPZ.US,D,20161028,000000,156.016,158.464,155.502,158.295,674959.84291689,0
+DPZ.US,D,20161031,000000,158.612,159.782,157.641,159.525,655719.87926988,0
+DPZ.US,D,20161101,000000,160.109,160.228,157.047,157.948,747134.43013824,0
+DPZ.US,D,20161102,000000,157.761,158.801,157.513,157.661,536624.04009767,0
+DPZ.US,D,20161103,000000,157.513,158.295,156.473,156.63,537749.21367715,0
+DPZ.US,D,20161104,000000,156.026,157.572,155.956,157.206,631832.89828338,0
+DPZ.US,D,20161107,000000,158.901,159.752,157.89,158.583,465327.39100561,0
+DPZ.US,D,20161108,000000,158.861,159.574,157.661,159.188,393095.28369994,0
+DPZ.US,D,20161109,000000,157.771,161.536,157.721,160.595,561050.90257746,0
+DPZ.US,D,20161110,000000,161.655,161.655,150.834,151.834,2282386.8550636,0
+DPZ.US,D,20161111,000000,152.053,153.609,149.01,150.487,1069395.2436693,0
+DPZ.US,D,20161114,000000,151.111,151.944,144.77,148.138,1182775.4028826,0
+DPZ.US,D,20161115,000000,148.268,152.271,147.594,152.063,927798.96028034,0
+DPZ.US,D,20161116,000000,151.735,154.094,150.973,152.291,592658.69348021,0
+DPZ.US,D,20161117,000000,152.311,153.192,151.2,152.291,637825.07829681,0
+DPZ.US,D,20161118,000000,153.034,155.085,152.785,154.897,544247.97408241,0
+DPZ.US,D,20161121,000000,155.264,157.037,155.264,156.918,539529.30891858,0
+DPZ.US,D,20161122,000000,157.147,158.891,156.523,158.801,462495.7882576,0
+DPZ.US,D,20161123,000000,158.494,160.783,158.444,160.783,373945.13211442,0
+DPZ.US,D,20161125,000000,160.753,162.715,160.337,162.388,293512.88085639,0
+DPZ.US,D,20161128,000000,161.794,162.021,159.852,160.288,416361.65325023,0
+DPZ.US,D,20161129,000000,160.139,161.635,159.098,161.08,422488.04679376,0
+DPZ.US,D,20161130,000000,161.12,161.14,158.265,158.415,643720.38237873,0
+DPZ.US,D,20161201,000000,158.722,159.336,155.947,159.029,517325.54724203,0
+DPZ.US,D,20161202,000000,158.295,159.495,157.493,158.375,393886.43714058,0
+DPZ.US,D,20161205,000000,159.059,159.495,156.453,156.75,708067.19250944,0
+DPZ.US,D,20161206,000000,157.404,159.425,157.284,159.376,405350.08903559,0
+DPZ.US,D,20161207,000000,159.098,159.872,156.967,158.098,865050.6030195,0
+DPZ.US,D,20161208,000000,158.108,158.949,154.293,155.085,797163.78489163,0
+DPZ.US,D,20161209,000000,155.759,156.333,153.054,154.213,532133.4370226,0
+DPZ.US,D,20161212,000000,153.619,154.63,148.922,152.578,811632.60891193,0
+DPZ.US,D,20161213,000000,153.122,154.322,152.311,152.935,523546.7984685,0
+DPZ.US,D,20161214,000000,153.579,154.63,152.341,153.063,501071.58235887,0
+DPZ.US,D,20161215,000000,153.559,153.796,150.913,150.983,664714.20403574,0
+DPZ.US,D,20161216,000000,151.408,151.716,150.487,151.21,921858.24560553,0
+DPZ.US,D,20161219,000000,151.35,152.785,151.081,152.331,606439.2947371,0
+DPZ.US,D,20161220,000000,152.211,154.005,151.954,152.201,323394.06010489,0
+DPZ.US,D,20161221,000000,152.4,154.907,152.311,153.688,409214.02592871,0
+DPZ.US,D,20161222,000000,154.133,154.451,151.834,152.428,457681.25628656,0
+DPZ.US,D,20161223,000000,152.261,152.995,151.507,152.658,293120.33150893,0
+DPZ.US,D,20161227,000000,152.558,153.559,152.181,153.044,285319.80077403,0
+DPZ.US,D,20161228,000000,152.737,153.599,151.854,152.35,309690.15229378,0
+DPZ.US,D,20161229,000000,152.478,153.985,152.111,153.42,326469.87093024,0
+DPZ.US,D,20161230,000000,153.559,153.559,150.19,150.477,520175.3142272,0
+DPZ.US,D,20170103,000000,150.457,150.636,147.614,149.645,844139.52955398,0
+DPZ.US,D,20170104,000000,149.694,154.351,149.347,154.014,718694.2803709,0
+DPZ.US,D,20170105,000000,153.976,154.975,152.687,153.816,510184.98379053,0
+DPZ.US,D,20170106,000000,154.143,155.332,153.252,154.49,580504.80057322,0
+DPZ.US,D,20170109,000000,154.351,156.205,154.114,155.412,506555.16373187,0
+DPZ.US,D,20170110,000000,155.858,162.517,155.432,157.196,882880.82003823,0
+DPZ.US,D,20170111,000000,157.711,159.951,157.245,159.633,746366.48655618,0
+DPZ.US,D,20170112,000000,158.959,160.693,157.83,159.078,636364.8754542,0
+DPZ.US,D,20170113,000000,158.949,159.495,157.186,157.938,503508.61751083,0
+DPZ.US,D,20170117,000000,157.484,158.127,155.254,155.809,511926.73230908,0
+DPZ.US,D,20170118,000000,155.848,156.67,155.402,156.433,558562.40208687,0
+DPZ.US,D,20170119,000000,156.85,157.186,156.066,156.888,360729.64045801,0
+DPZ.US,D,20170120,000000,158.672,159.405,157.909,158.622,462368.6385975,0
+DPZ.US,D,20170123,000000,158.444,159.118,156.533,157.84,618111.83535941,0
+DPZ.US,D,20170124,000000,157.938,160.396,157.938,160.159,636706.96858733,0
+DPZ.US,D,20170125,000000,160.635,161.427,160.209,161.17,313099.98325798,0
+DPZ.US,D,20170126,000000,160.406,161.854,159.891,161.507,340850.90113761,0
+DPZ.US,D,20170127,000000,161.16,162.893,160.703,162.527,489242.62747213,0
+DPZ.US,D,20170130,000000,161.675,164.43,161.546,164.341,693685.15317778,0
+DPZ.US,D,20170131,000000,164.133,165.431,163.003,164.925,869423.13855303,0
+DPZ.US,D,20170201,000000,165.182,166.143,160.693,161.467,700862.0451036,0
+DPZ.US,D,20170202,000000,162.2,165.382,161.249,165.282,1222621.6844606,0
+DPZ.US,D,20170203,000000,165.559,167.531,164.728,166.183,793861.93022609,0
+DPZ.US,D,20170206,000000,165.559,168.274,165.382,168.136,893762.2072199,0
+DPZ.US,D,20170207,000000,168.948,173.944,168.741,172.873,1652554.0411161,0
+DPZ.US,D,20170208,000000,173.01,175.36,172.386,174.964,886832.55074428,0
+DPZ.US,D,20170209,000000,175.558,177.272,175.102,175.647,745463.32031974,0
+DPZ.US,D,20170210,000000,174.944,177.57,174.408,176.103,685024.84855077,0
+DPZ.US,D,20170213,000000,176.688,177.123,173.646,173.665,826761.40021561,0
+DPZ.US,D,20170214,000000,173.16,175.062,172.803,174.706,556425.076848,0
+DPZ.US,D,20170215,000000,173.477,175.964,173.397,175.687,654232.43007154,0
+DPZ.US,D,20170216,000000,176.024,176.202,174.548,175.846,331930.24244467,0
+DPZ.US,D,20170217,000000,175.855,177.619,174.558,177.56,485566.3876963,0
+DPZ.US,D,20170221,000000,177.827,179.403,177.807,178.501,476632.61038763,0
+DPZ.US,D,20170222,000000,176.252,176.896,172.021,172.913,1436186.6937165,0
+DPZ.US,D,20170223,000000,172.913,176.064,172.328,176.034,1089166.0066911,0
+DPZ.US,D,20170224,000000,175.419,177.5,174.765,176.024,909224.00953814,0
+DPZ.US,D,20170227,000000,175.449,177.53,174.607,175.202,1299650.1595002,0
+DPZ.US,D,20170228,000000,176.282,181.245,172.209,179.333,2284145.758695,0
+DPZ.US,D,20170301,000000,181.078,181.415,175.301,177.123,1222336.1022875,0
+DPZ.US,D,20170302,000000,177.53,179.195,176.826,178.917,849222.48858524,0
+DPZ.US,D,20170303,000000,179.73,179.898,178.135,178.61,599757.88283597,0
+DPZ.US,D,20170306,000000,177.897,178.937,177.015,178.472,455438.98212188,0
+DPZ.US,D,20170307,000000,177.48,179.631,177.48,178.848,468252.84231227,0
+DPZ.US,D,20170308,000000,178.858,179.542,177.877,177.966,422022.84049767,0
+DPZ.US,D,20170309,000000,176.995,177.173,173.636,174.498,1111317.2939048,0
+DPZ.US,D,20170310,000000,174.855,177.689,174.785,176.43,727416.1415794,0
+DPZ.US,D,20170313,000000,176.143,177.47,175.162,176.936,651071.85280612,0
+DPZ.US,D,20170314,000000,176.569,177.263,173.367,173.963,732601.0221636,0
+DPZ.US,D,20170315,000000,174.388,177.48,173.656,176.43,968420.24931039,0
+DPZ.US,D,20170316,000000,176.43,176.46,173.427,175.826,801710.89892674,0
+DPZ.US,D,20170317,000000,175.994,176.559,174.568,175.072,918270.8087669,0
+DPZ.US,D,20170320,000000,174.964,175.429,172.903,173.983,981652.89607968,0
+DPZ.US,D,20170321,000000,175.023,176.44,173.09,174.3,1177442.1810283,0
+DPZ.US,D,20170322,000000,174.349,176.371,173.24,174.398,729727.03619556,0
+DPZ.US,D,20170323,000000,174.825,176.856,173.587,174.607,508082.97790168,0
+DPZ.US,D,20170324,000000,174.646,176.113,172.576,173.29,957868.84577041,0
+DPZ.US,D,20170327,000000,172.386,174.378,171.762,174.231,552678.19837211,0
+DPZ.US,D,20170328,000000,174.191,175.657,172.783,175.182,463324.27929684,0
+DPZ.US,D,20170329,000000,175.281,176.282,172.923,173.12,591788.82834521,0
+DPZ.US,D,20170330,000000,173.587,175.419,173.587,174.378,648390.60957679,0
+DPZ.US,D,20170331,000000,174.3,175.756,173.457,174.558,506636.90279908,0
+DPZ.US,D,20170403,000000,174.349,177.412,174.349,176.401,792998.11983682,0
+DPZ.US,D,20170404,000000,176.856,177.788,176.123,176.519,585954.07172049,0
+DPZ.US,D,20170405,000000,177.282,177.946,174.835,175.36,568923.08113669,0
+DPZ.US,D,20170406,000000,175.33,177.075,174.765,176.172,424253.00517091,0
+DPZ.US,D,20170407,000000,172.436,173.21,165.679,165.906,3037377.3177724,0
+DPZ.US,D,20170410,000000,165.916,167.125,164.054,164.588,1206960.0755336,0
+DPZ.US,D,20170411,000000,164.738,166.451,163.864,166.233,824955.06774272,0
+DPZ.US,D,20170412,000000,166.907,167.125,165.569,165.876,730314.34653033,0
+DPZ.US,D,20170413,000000,165.886,166.5,164.776,164.865,729180.09083225,0
+DPZ.US,D,20170417,000000,164.698,166.412,164.698,165.796,714149.18458437,0
+DPZ.US,D,20170418,000000,165.599,168.374,165.599,167.303,1276150.6822397,0
+DPZ.US,D,20170419,000000,167.68,168.067,166.233,166.412,1025837.4029654,0
+DPZ.US,D,20170420,000000,167.462,167.75,165.826,167.581,485559.32382629,0
+DPZ.US,D,20170421,000000,168.245,170.633,168.086,169.831,968869.3096179,0
+DPZ.US,D,20170424,000000,172.119,172.199,170.336,171.049,966558.41500174,0
+DPZ.US,D,20170425,000000,171.485,172.416,170.276,171.049,707511.16502756,0
+DPZ.US,D,20170426,000000,172.367,172.853,170.148,171.416,1350330.3994184,0
+DPZ.US,D,20170427,000000,177.233,178.868,174.051,175.756,2557033.148259,0
+DPZ.US,D,20170428,000000,174.715,175.192,171.585,171.822,1127940.5982768,0
+DPZ.US,D,20170501,000000,171.455,173.16,171.455,172.546,656133.62022735,0
+DPZ.US,D,20170502,000000,172.813,174.745,172.396,174.666,967793.58312845,0
+DPZ.US,D,20170503,000000,175.241,177.342,174.617,177.203,964000.28493538,0
+DPZ.US,D,20170504,000000,177.133,180.988,176.995,180.324,1079311.908033,0
+DPZ.US,D,20170505,000000,180.354,183.307,179.631,182.921,822170.89383618,0
+DPZ.US,D,20170508,000000,182.99,183.02,181.505,182.139,740843.54933599,0
+DPZ.US,D,20170509,000000,182.793,185.666,181.275,185.041,726861.12322181,0
+DPZ.US,D,20170510,000000,183.734,185.993,183.188,185.32,686225.70645174,0
+DPZ.US,D,20170511,000000,185.2,185.844,183.852,185.051,443190.23153196,0
+DPZ.US,D,20170512,000000,185.061,186.022,184.477,184.963,420838.12858527,0
+DPZ.US,D,20170515,000000,185.577,187.539,185.29,186.141,872657.38189137,0
+DPZ.US,D,20170516,000000,187.321,187.43,185.676,185.864,454036.2993636,0
+DPZ.US,D,20170517,000000,185.29,185.685,181.305,181.345,628537.09836357,0
+DPZ.US,D,20170518,000000,181.158,185.002,179.136,184.437,1158969.1518391,0
+DPZ.US,D,20170519,000000,184.893,186.835,183.327,185.448,679797.58474653,0
+DPZ.US,D,20170522,000000,187.034,188.5,186.141,188.342,637218.5946006,0
+DPZ.US,D,20170523,000000,188.372,189.193,188.332,188.729,516141.84445393,0
+DPZ.US,D,20170524,000000,188.936,195.13,188.936,195.09,1143365.0629965,0
+DPZ.US,D,20170525,000000,194.575,197.3,194.267,197.042,927774.74129746,0
+DPZ.US,D,20170526,000000,196.081,196.735,195.734,196.11,671413.78017402,0
+DPZ.US,D,20170530,000000,196.071,197.667,195.764,197.478,493458.74874127,0
+DPZ.US,D,20170531,000000,197.895,200.848,197.061,200.531,780212.51512646,0
+DPZ.US,D,20170601,000000,202.492,204.108,199.747,203.959,949484.03207362,0
+DPZ.US,D,20170602,000000,204.286,207.823,203.245,206.526,768814.45631009,0
+DPZ.US,D,20170605,000000,206.476,206.684,204.593,205.653,474314.65190146,0
+DPZ.US,D,20170606,000000,205.555,206.902,204.762,206.337,963086.01833177,0
+DPZ.US,D,20170607,000000,206.971,207.081,204.286,206.624,542723.18728547,0
+DPZ.US,D,20170608,000000,206.694,207.041,205.267,206.367,433060.64194375,0
+DPZ.US,D,20170609,000000,202.611,203.761,193.842,195.298,1441982.0944942,0
+DPZ.US,D,20170612,000000,194.199,195.05,190.472,193.296,956387.45131778,0
+DPZ.US,D,20170613,000000,194.466,199.5,194.019,197.855,750423.16618804,0
+DPZ.US,D,20170614,000000,198.816,201.977,198.271,199.887,747213.14183258,0
+DPZ.US,D,20170615,000000,198.369,199.291,195.893,198.945,461373.64205098,0
+DPZ.US,D,20170616,000000,199.203,201.213,198.34,200.154,1481701.2264121,0
+DPZ.US,D,20170619,000000,200.422,204.95,200.322,204.812,969252.77684678,0
+DPZ.US,D,20170620,000000,204.92,206.585,203.167,204.138,633852.15598073,0
+DPZ.US,D,20170621,000000,204.653,205.822,204.068,205.158,424241.90480375,0
+DPZ.US,D,20170622,000000,205.148,207.348,204.286,207.041,602270.60230942,0
+DPZ.US,D,20170623,000000,206.853,207.536,204.782,206.06,657414.19894697,0
+DPZ.US,D,20170626,000000,206.496,210.361,206.07,207.784,596683.0811349,0
+DPZ.US,D,20170627,000000,208.31,208.31,202.204,202.334,653396.87516228,0
+DPZ.US,D,20170628,000000,202.701,203.612,200.559,202.78,779147.88900417,0
+DPZ.US,D,20170629,000000,202.701,202.701,197.231,200.065,687402.34536983,0
+DPZ.US,D,20170630,000000,200.559,202.829,199.935,200.808,563303.267985,0
+DPZ.US,D,20170703,000000,200.828,201.7,198.588,199.301,186393.32871674,0
+DPZ.US,D,20170705,000000,198.638,200.362,196.675,197.488,613685.81623868,0
+DPZ.US,D,20170706,000000,196.467,199.598,194.753,198.281,657923.80671166,0
+DPZ.US,D,20170707,000000,198.628,202.928,198.628,201.56,467913.77655199,0
+DPZ.US,D,20170710,000000,201.917,202.057,198.796,200.896,602484.53665817,0
+DPZ.US,D,20170711,000000,200.511,201.799,199.053,201.353,816989.04062483,0
+DPZ.US,D,20170712,000000,201.69,204.078,200.877,202.721,542816.02671982,0
+DPZ.US,D,20170713,000000,202.988,203.464,198.964,199.797,883283.46062855,0
+DPZ.US,D,20170714,000000,199.738,200.996,198.252,198.608,842028.44154655,0
+DPZ.US,D,20170717,000000,198.509,199.272,195.556,197.705,1231799.6698466,0
+DPZ.US,D,20170718,000000,198.182,201.73,197.725,200.739,1013865.1524301,0
+DPZ.US,D,20170719,000000,201.799,201.828,199.311,201.75,689249.04281419,0
+DPZ.US,D,20170720,000000,202.414,202.948,199.063,201.67,640914.00773788,0
+DPZ.US,D,20170721,000000,201.76,203.205,201.313,202.414,571619.4612303,0
+DPZ.US,D,20170724,000000,202.978,205.93,202.414,203.127,1219536.7915167,0
+DPZ.US,D,20170725,000000,196.487,196.487,182.316,182.643,4471247.0621272,0
+DPZ.US,D,20170726,000000,185.111,185.111,175.628,176.995,3043807.4577263,0
+DPZ.US,D,20170727,000000,176.995,177.47,171.932,173.18,1961433.8666079,0
+DPZ.US,D,20170728,000000,173.904,174.993,172.646,173.794,1229790.5033922,0
+DPZ.US,D,20170731,000000,174.755,177.272,174.141,177.065,1677582.3416706,0
+DPZ.US,D,20170801,000000,177.272,178.174,175.816,177.015,788411.64995453,0
+DPZ.US,D,20170802,000000,179.423,183.575,179.046,182.603,1927497.0168518,0
+DPZ.US,D,20170803,000000,183.178,189.68,182.743,188.202,2092665.4344499,0
+DPZ.US,D,20170804,000000,189.273,190.749,185.487,186.815,1243514.593689,0
+DPZ.US,D,20170807,000000,187.4,188.817,184.973,185.517,950057.21466837,0
+DPZ.US,D,20170808,000000,184.843,184.843,181.712,182.396,1147136.1604552,0
+DPZ.US,D,20170809,000000,181.435,184.358,179.908,184.021,1256512.1144995,0
+DPZ.US,D,20170810,000000,182.901,184.289,181.949,182.773,828633.32576713,0
+DPZ.US,D,20170811,000000,179.463,184.883,178.571,183.1,796382.72269386,0
+DPZ.US,D,20170814,000000,184.933,185.2,182.446,184.09,710466.89006281,0
+DPZ.US,D,20170815,000000,182.623,182.623,178.353,178.64,2137854.0200008,0
+DPZ.US,D,20170816,000000,178.581,179.522,177.005,178.154,1479041.1747927,0
+DPZ.US,D,20170817,000000,177.203,181.038,177.015,178.719,826700.85275841,0
+DPZ.US,D,20170818,000000,178.402,179.423,177.342,179.106,1343536.9747214,0
+DPZ.US,D,20170821,000000,179.235,180.245,177.163,179.879,1078490.4808639,0
+DPZ.US,D,20170822,000000,179.81,181.285,178.551,179.433,790810.33838362,0
+DPZ.US,D,20170823,000000,178.61,179.7,177.599,178.174,729550.43944542,0
+DPZ.US,D,20170824,000000,178.452,178.699,173.944,173.992,1293354.2330766,0
+DPZ.US,D,20170825,000000,172.348,172.973,166.887,169.672,2225021.1667471,0
+DPZ.US,D,20170828,000000,169.722,170.98,167.72,169.702,1086172.9440572,0
+DPZ.US,D,20170829,000000,168.988,169.662,167.174,169.335,1031302.8201013,0
+DPZ.US,D,20170830,000000,169.424,170.722,168.067,169.86,896958.10383534,0
+DPZ.US,D,20170831,000000,170.039,174.627,169.058,173.02,1142824.1723788,0
+DPZ.US,D,20170901,000000,173.636,175.36,173.02,174.28,745665.14517705,0
+DPZ.US,D,20170905,000000,173.724,176.331,173.01,173.25,785612.33918369,0
+DPZ.US,D,20170906,000000,173.347,174.349,172.299,173.377,856486.16519969,0
+DPZ.US,D,20170907,000000,173.397,175.628,173.397,174.012,623117.0918206,0
+DPZ.US,D,20170908,000000,173.517,179.254,173.3,176.995,994239.7033056,0
+DPZ.US,D,20170911,000000,177.897,182.237,177.897,179.443,1267427.811907,0
+DPZ.US,D,20170912,000000,179.571,180.562,176.222,180.284,986035.52285609,0
+DPZ.US,D,20170913,000000,179.84,181.108,177.243,178.997,839888.08893482,0
+DPZ.US,D,20170914,000000,179.552,180.889,177.986,180.731,1089905.6947932,0
+DPZ.US,D,20170915,000000,180.464,185.398,179.898,185.25,2013160.5684112,0
+DPZ.US,D,20170918,000000,185.577,188.222,185.557,186.161,1414057.6072372,0
+DPZ.US,D,20170919,000000,186.151,187.885,185.964,186.449,893698.63238985,0
+DPZ.US,D,20170920,000000,187.391,189.52,186.3,188.035,1214201.5514138,0
+DPZ.US,D,20170921,000000,188.569,190.047,188.055,188.49,753154.86563168,0
+DPZ.US,D,20170922,000000,188.966,189.917,186.608,187.678,1083641.0512223,0
+DPZ.US,D,20170925,000000,187.728,187.728,181.158,184.071,1211093.4486114,0
+DPZ.US,D,20170926,000000,184.061,185.547,182.486,183.971,689643.61041022,0
+DPZ.US,D,20170927,000000,184.556,187.915,184.526,187.311,611100.43981658,0
+DPZ.US,D,20170928,000000,186.776,188.332,186.102,187.509,690223.85687497,0
+DPZ.US,D,20170929,000000,187.737,189.153,187.212,188.946,668671.98948752,0
+DPZ.US,D,20171002,000000,190.135,193.742,189.739,190.324,1257372.897516,0
+DPZ.US,D,20171003,000000,191.056,195.694,191.056,192.999,1318739.7636285,0
+DPZ.US,D,20171004,000000,192.246,192.881,190.066,191.889,1005654.9172348,0
+DPZ.US,D,20171005,000000,191.74,196.457,191.205,196.061,881422.63544418,0
+DPZ.US,D,20171006,000000,195.477,197.349,195.03,195.447,938850.88946644,0
+DPZ.US,D,20171009,000000,195.684,197.915,195.684,195.853,807205.58066691,0
+DPZ.US,D,20171010,000000,198.281,201.413,196.685,199.321,1404198.4629577,0
+DPZ.US,D,20171011,000000,199.847,200.749,197.994,199.133,1920726.8020135,0
+DPZ.US,D,20171012,000000,190.284,195.417,187.172,191.305,5116004.8242724,0
+DPZ.US,D,20171013,000000,191.632,192.206,183.486,183.644,2704493.4528771,0
+DPZ.US,D,20171016,000000,183.347,185.974,180.324,183.852,2078150.1907124,0
+DPZ.US,D,20171017,000000,184.15,186.221,182.554,182.98,1383834.3348556,0
+DPZ.US,D,20171018,000000,182.98,183.456,178.571,178.709,1568809.8439498,0
+DPZ.US,D,20171019,000000,178.432,178.581,174.745,177.133,1141508.2743092,0
+DPZ.US,D,20171020,000000,177.48,177.659,175.865,177.123,1632411.920357,0
+DPZ.US,D,20171023,000000,177.213,178.224,173.784,173.784,1377160.9959487,0
+DPZ.US,D,20171024,000000,173.804,175.568,171.565,174.954,1113814.8765139,0
+DPZ.US,D,20171025,000000,174.627,176.856,172.833,176.767,1080275.6217267,0
+DPZ.US,D,20171026,000000,176.777,178.353,176.202,176.698,777178.07839686,0
+DPZ.US,D,20171027,000000,178.283,178.283,175.122,175.756,817849.82364125,0
+DPZ.US,D,20171030,000000,174.141,175.677,172.239,172.913,1099091.7531734,0
+DPZ.US,D,20171031,000000,173.2,175.558,172.783,174.141,814203.85759401,0
+DPZ.US,D,20171101,000000,173.517,173.607,167.571,168.671,1600506.4377898,0
+DPZ.US,D,20171102,000000,169.811,172.357,168.79,169.484,1177158.6171038,0
+DPZ.US,D,20171103,000000,170.029,171.674,168.928,169.335,1076887.9914969,0
+DPZ.US,D,20171106,000000,167.531,168.364,161.347,165.075,2094188.2029983,0
+DPZ.US,D,20171107,000000,165.045,165.045,160.703,161.863,1893278.6214198,0
+DPZ.US,D,20171108,000000,161.546,162.23,159.178,160.555,1536202.0108789,0
+DPZ.US,D,20171109,000000,160.456,164.895,158.692,164.855,1399771.4347127,0
+DPZ.US,D,20171110,000000,165.322,167.71,163.727,164.945,1224858.9130039,0
+DPZ.US,D,20171113,000000,164.905,166.818,163.27,164.678,706537.36009106,0
+DPZ.US,D,20171114,000000,164.608,168.641,164.578,167.164,970743.25341799,0
+DPZ.US,D,20171115,000000,167.006,168.195,165.272,167.264,1006473.3170312,0
+DPZ.US,D,20171116,000000,168.741,171.248,167.591,168.879,1131764.1701985,0
+DPZ.US,D,20171117,000000,168.294,170.346,168.086,169.999,1191536.6199383,0
+DPZ.US,D,20171120,000000,170.049,170.356,167.878,169.167,926077.39424752,0
+DPZ.US,D,20171121,000000,169.048,169.989,167.829,168.334,748244.46685342,0
+DPZ.US,D,20171122,000000,167.115,168.611,166.52,168.027,804632.31373625,0
+DPZ.US,D,20171124,000000,168.721,169.038,167.551,168.76,322400.07268266,0
+DPZ.US,D,20171127,000000,168.473,168.82,165.232,166.085,938928.59203649,0
+DPZ.US,D,20171128,000000,163.033,164.221,160.416,163.964,1969531.079883,0
+DPZ.US,D,20171129,000000,167.769,175.469,167.462,170.504,1735766.4297836,0
+DPZ.US,D,20171130,000000,171.942,177.897,170.237,177.173,1383895.8914371,0
+DPZ.US,D,20171201,000000,176.797,176.995,170.623,175.697,1567591.8309358,0
+DPZ.US,D,20171204,000000,176.965,180.641,175.013,178.551,1409299.5862261,0
+DPZ.US,D,20171205,000000,178.858,180.534,176.46,176.529,743028.30341634,0
+DPZ.US,D,20171206,000000,175.588,176.936,172.229,172.406,667372.23740646,0
+DPZ.US,D,20171207,000000,172.299,172.813,170.068,170.831,965336.36549075,0
+DPZ.US,D,20171208,000000,170.623,175.182,168.661,175.023,1561881.1965984,0
+DPZ.US,D,20171211,000000,174.359,174.359,170.683,172.209,1081319.056239,0
+DPZ.US,D,20171212,000000,171.108,172.209,169.533,171.892,703311.18974701,0
+DPZ.US,D,20171213,000000,171.674,174.121,170.237,171.802,669774.9623327,0
+DPZ.US,D,20171214,000000,171.872,175.925,171.238,174.131,1469126.5286775,0
+DPZ.US,D,20171215,000000,174.002,177.193,172.913,176.529,1348948.9082702,0
+DPZ.US,D,20171218,000000,177.382,180.177,177.233,177.47,1706186.9786967,0
+DPZ.US,D,20171219,000000,178.66,179.84,177.709,178.472,667208.75927204,0
+DPZ.US,D,20171220,000000,178.987,179.294,174.448,175.202,884373.314858,0
+DPZ.US,D,20171221,000000,175.172,180.275,174.359,179.74,923358.8134196,0
+DPZ.US,D,20171222,000000,181.275,184.159,179.185,184.021,885068.60149143,0
+DPZ.US,D,20171226,000000,183.377,183.962,181.235,181.632,652703.60677743,0
+DPZ.US,D,20171227,000000,181.275,183.169,180.454,181.822,462688.53099633,0
+DPZ.US,D,20171228,000000,182.049,182.049,180.611,181.255,452814.24985262,0
+DPZ.US,D,20171229,000000,181.445,181.642,179.85,180.275,1064313.2937624,0
+DPZ.US,D,20180102,000000,179.859,180.284,178.323,178.363,970667.5690965,0
+DPZ.US,D,20180103,000000,179.036,183.02,178.967,182.861,677798.50953491,0
+DPZ.US,D,20180104,000000,188.202,192.969,187.965,188.242,1612693.6317981,0
+DPZ.US,D,20180105,000000,189.114,192.691,188.669,191.086,1214297.4182211,0
+DPZ.US,D,20180108,000000,190.928,194.406,189.56,194.287,1119711.1897202,0
+DPZ.US,D,20180109,000000,195.08,198.004,193.822,197.221,1209221.5230598,0
+DPZ.US,D,20180110,000000,189.393,191.959,187.152,190.878,2517097.0546195,0
+DPZ.US,D,20180111,000000,191.8,200.272,191.8,200.204,1535251.4158011,0
+DPZ.US,D,20180112,000000,199.887,203.028,199.598,201.453,1063860.1969578,0
+DPZ.US,D,20180116,000000,204.128,204.128,199.223,199.678,1157718.8468481,0
+DPZ.US,D,20180117,000000,199.678,200.065,197.785,198.34,876734.24400896,0
+DPZ.US,D,20180118,000000,198.439,201.283,197.994,201.223,806106.64431888,0
+DPZ.US,D,20180119,000000,201.76,205.119,201.55,203.721,645306.72575716,0
+DPZ.US,D,20180122,000000,203.662,206.347,202.155,206.347,880213.70454892,0
+DPZ.US,D,20180123,000000,206.347,211.46,206.07,209.488,1200497.6436027,0
+DPZ.US,D,20180124,000000,209.955,210.579,207.516,208.686,876281.14720431,0
+DPZ.US,D,20180125,000000,210.766,211.708,208.864,209.271,798214.28327392,0
+DPZ.US,D,20180126,000000,209.271,209.558,205.376,206.823,802840.10900337,0
+DPZ.US,D,20180129,000000,205.812,208.637,204.712,205.456,739317.75341476,0
+DPZ.US,D,20180130,000000,204.196,206.556,203.642,206.04,643984.7729418,0
+DPZ.US,D,20180131,000000,206.853,207.982,205.346,206.892,732669.64261508,0
+DPZ.US,D,20180201,000000,205.812,209.438,205.812,208.637,720073.7532706,0
+DPZ.US,D,20180202,000000,207.15,208.844,204.286,204.543,813028.22780019,0
+DPZ.US,D,20180205,000000,200.739,205.505,196.28,198.459,986729.80036522,0
+DPZ.US,D,20180206,000000,192.861,201.165,191.295,198.886,1463815.5075574,0
+DPZ.US,D,20180207,000000,198.301,203.315,198.162,201.6,925021.8502438,0
+DPZ.US,D,20180208,000000,200.986,201.076,189.403,189.461,1513419.011862,0
+DPZ.US,D,20180209,000000,191.066,198.032,190.076,196.617,1286294.3995679,0
+DPZ.US,D,20180212,000000,198.846,202.978,196.547,202.145,988529.06896812,0
+DPZ.US,D,20180213,000000,201.363,203.157,194.079,198.439,1336472.0955915,0
+DPZ.US,D,20180214,000000,197.012,201.096,196.081,200.144,962493.6623756,0
+DPZ.US,D,20180215,000000,202.551,209.648,202.334,207.695,1463298.8359228,0
+DPZ.US,D,20180216,000000,207.982,211.689,204.643,210.619,1464288.786848,0
+DPZ.US,D,20180220,000000,211.332,216.683,211.332,211.332,4999440.8779351,0
+DPZ.US,D,20180221,000000,211.937,225.165,211.56,219.953,3573489.7318569,0
+DPZ.US,D,20180222,000000,219.458,219.705,213.898,216.584,1877686.6420685,0
+DPZ.US,D,20180223,000000,217.496,218.714,214.701,218.337,1063636.1713661,0
+DPZ.US,D,20180226,000000,220.132,220.429,217,217.536,1028020.1387973,0
+DPZ.US,D,20180227,000000,218.467,220.389,215.732,216.088,664687.96680428,0
+DPZ.US,D,20180228,000000,215.831,217.743,212.075,212.194,962680.35036859,0
+DPZ.US,D,20180301,000000,211.787,215.434,209.231,212.58,942145.68026196,0
+DPZ.US,D,20180302,000000,210.569,213.868,209.478,212.848,915211.14393013,0
+DPZ.US,D,20180305,000000,212.144,212.144,207.982,209.528,974858.46225846,0
+DPZ.US,D,20180306,000000,213.234,213.512,208.567,211.283,1011734.8910612,0
+DPZ.US,D,20180307,000000,212.69,213.453,210.192,212.719,791092.89318385,0
+DPZ.US,D,20180308,000000,213.521,216.227,211.61,212.541,609029.71678063,0
+DPZ.US,D,20180309,000000,214.077,219.874,212.531,219.715,688638.52262084,0
+DPZ.US,D,20180312,000000,219.923,221.816,217.089,217.219,896496.9340364,0
+DPZ.US,D,20180313,000000,217.713,219.388,215.434,216.019,707929.95160647,0
+DPZ.US,D,20180314,000000,215.841,218.437,214.512,216.792,412227.2710483,0
+DPZ.US,D,20180315,000000,217.446,218.317,216.237,216.921,845312.13197493,0
+DPZ.US,D,20180316,000000,217.556,221.905,217.516,219.785,945650.36890908,0
+DPZ.US,D,20180319,000000,218.824,220.24,216.99,217.723,665171.33733754,0
+DPZ.US,D,20180320,000000,218.05,222.737,217.575,221.489,600442.06910223,0
+DPZ.US,D,20180321,000000,221.35,222.232,217.793,218.307,536195.16227589,0
+DPZ.US,D,20180322,000000,217.496,221.459,216.475,216.535,957680.13952882,0
+DPZ.US,D,20180323,000000,217.287,221.053,216.108,216.782,835506.47128269,0
+DPZ.US,D,20180326,000000,218.634,221.737,216.366,221.202,661556.65414318,0
+DPZ.US,D,20180327,000000,221.885,223.59,219.488,221.479,831302.459505,0
+DPZ.US,D,20180328,000000,221.875,224.204,221.202,223.679,772208.14128569,0
+DPZ.US,D,20180329,000000,224.333,225.591,222.232,223.392,1007684.2661751,0
+DPZ.US,D,20180402,000000,223.124,226.602,218.624,220.379,767015.1877072,0
+DPZ.US,D,20180403,000000,221.796,224.224,220.112,223.303,563603.98702238,0
+DPZ.US,D,20180404,000000,215.87,221.905,215.444,221.35,1072974.6075137,0
+DPZ.US,D,20180405,000000,223.104,225.948,222.193,225.522,638731.27190611,0
+DPZ.US,D,20180406,000000,223.511,225.463,220.191,221.36,688238.90940338,0
+DPZ.US,D,20180409,000000,222.529,224.937,221.786,222.292,397920.91603814,0
+DPZ.US,D,20180410,000000,223.828,224.442,220.796,221.598,461368.59642955,0
+DPZ.US,D,20180411,000000,220.726,222.649,219.705,220.934,341588.57099106,0
+DPZ.US,D,20180412,000000,221.975,224.393,221.231,221.38,416943.91796355,0
+DPZ.US,D,20180413,000000,222.252,223.114,219.685,220.28,552654.98851351,0
+DPZ.US,D,20180416,000000,220.994,224.591,220.479,222.222,369687.63674955,0
+DPZ.US,D,20180417,000000,224.403,228.495,224.085,226.829,433008.16748085,0
+DPZ.US,D,20180418,000000,227.039,228.782,226.215,227.811,417811.76484996,0
+DPZ.US,D,20180419,000000,227.386,230.874,226.562,230.19,419849.18678447,0
+DPZ.US,D,20180420,000000,229.109,230.587,227.831,228.505,509912.52023316,0
+DPZ.US,D,20180423,000000,229.179,233.182,228.05,229.04,687121.80881817,0
+DPZ.US,D,20180424,000000,229.893,229.952,219.201,221.717,932313.78233827,0
+DPZ.US,D,20180425,000000,222.173,224.947,220.627,223.362,883711.32932603,0
+DPZ.US,D,20180426,000000,238.672,243.885,235.274,239.673,1787024.8979179,0
+DPZ.US,D,20180427,000000,241.001,241.774,236.383,237.602,1032670.1835096,0
+DPZ.US,D,20180430,000000,239.099,239.099,231.161,231.181,879698.04203851,0
+DPZ.US,D,20180501,000000,231.597,237.978,230.557,236.889,675109.1933113,0
+DPZ.US,D,20180502,000000,235.987,236.215,232.796,233.639,545343.88305759,0
+DPZ.US,D,20180503,000000,232.499,235.621,230.924,235.104,577640.90584804,0
+DPZ.US,D,20180504,000000,234.699,238.325,233.826,237.434,321697.72217923,0
+DPZ.US,D,20180507,000000,238.652,240.06,237.84,239.574,591688.92504085,0
+DPZ.US,D,20180508,000000,238.92,239.693,237.206,239.495,656356.63669469,0
+DPZ.US,D,20180509,000000,238.622,239.446,234.54,239.019,568253.02261043,0
+DPZ.US,D,20180510,000000,239.574,241.15,238.583,238.831,599145.34439403,0
+DPZ.US,D,20180511,000000,238.989,240.179,237.097,239.019,340533.02698736,0
+DPZ.US,D,20180514,000000,238.732,238.822,234.887,235.401,433489.51976553,0
+DPZ.US,D,20180515,000000,236.295,236.869,232.231,236.333,443216.4687634,0
+DPZ.US,D,20180516,000000,235.739,238.92,235.739,236.562,407745.7500918,0
+DPZ.US,D,20180517,000000,235.343,237.86,235.274,235.798,351380.10394327,0
+DPZ.US,D,20180518,000000,236.522,237.196,232.657,234.193,729664.4704898,0
+DPZ.US,D,20180521,000000,234.679,238.405,234.163,237.563,561138.69639038,0
+DPZ.US,D,20180522,000000,238.365,238.642,235.958,237.404,332962.57658979,0
+DPZ.US,D,20180523,000000,237.206,239.346,236.939,238.612,544271.183941,0
+DPZ.US,D,20180524,000000,239.039,242.815,238.822,241.238,544788.86469999,0
+DPZ.US,D,20180525,000000,240.833,243.132,239.159,239.426,296837.94538052,0
+DPZ.US,D,20180529,000000,238.583,238.583,232.588,235.074,704966.15357693,0
+DPZ.US,D,20180530,000000,236.71,242.616,236.165,240.734,613631.3235272,0
+DPZ.US,D,20180531,000000,240.179,241.547,238.266,240.526,605995.28005102,0
+DPZ.US,D,20180601,000000,242.378,246.203,241.585,241.824,582800.55832508,0
+DPZ.US,D,20180604,000000,241.784,244.836,241.575,244.271,510569.4601437,0
+DPZ.US,D,20180605,000000,243.983,251.773,243.895,251.169,841859.9177907,0
+DPZ.US,D,20180606,000000,252.457,258.055,252.11,257.877,855161.18501148,0
+DPZ.US,D,20180607,000000,258.452,261.642,256.033,260.176,929897.93879631,0
+DPZ.US,D,20180608,000000,252.813,259.799,251.594,258.274,701778.32995577,0
+DPZ.US,D,20180611,000000,257.748,258.937,256.33,258.016,473982.6500112,0
+DPZ.US,D,20180612,000000,257.818,261.692,256.966,261.286,576218.04060403,0
+DPZ.US,D,20180613,000000,261.385,264.081,260.969,261.652,500248.13694105,0
+DPZ.US,D,20180614,000000,262.98,262.98,259.364,262.237,562403.12912141,0
+DPZ.US,D,20180615,000000,262.396,265.805,259.572,265.785,583667.39608721,0
+DPZ.US,D,20180618,000000,265.626,271.413,263.901,270.007,531612.72889075,0
+DPZ.US,D,20180619,000000,270.007,276.031,268.619,275.427,703500.90511287,0
+DPZ.US,D,20180620,000000,277.944,277.944,273.782,275.902,612770.5405108,0
+DPZ.US,D,20180621,000000,277.151,280.481,274.109,278.647,809667.84392605,0
+DPZ.US,D,20180622,000000,281.442,281.562,277.28,280.204,548788.02424752,0
+DPZ.US,D,20180625,000000,280.044,281.254,265.022,267.856,1233487.934778,0
+DPZ.US,D,20180626,000000,270.224,274.238,266.964,271.315,1263628.4589682,0
+DPZ.US,D,20180627,000000,271.829,273.287,267.994,269.749,539020.71027819,0
+DPZ.US,D,20180628,000000,268.233,271.562,267.559,270.344,338987.04858039,0
+DPZ.US,D,20180629,000000,272.216,272.503,268.51,270.413,332192.61475916,0
+DPZ.US,D,20180702,000000,267.033,269.66,265.022,269.293,517663.60387801,0
+DPZ.US,D,20180703,000000,270.938,271.443,267.123,268.46,211323.74421551,0
+DPZ.US,D,20180705,000000,269.005,270.105,263.189,266.161,557770.23952194,0
+DPZ.US,D,20180706,000000,267.321,269.184,266.786,267.509,502931.39841893,0
+DPZ.US,D,20180709,000000,270.254,270.432,266.082,266.687,552263.44829033,0
+DPZ.US,D,20180710,000000,266.885,268.917,260.473,261.038,676994.23747855,0
+DPZ.US,D,20180711,000000,260.087,269.035,260.087,268.004,818046.60287712,0
+DPZ.US,D,20180712,000000,268.966,268.966,266.28,267.4,360493.50537495,0
+DPZ.US,D,20180713,000000,267.569,271.532,267.301,269.68,476014.01719998,0
+DPZ.US,D,20180716,000000,270.224,271.869,266.538,267.549,369557.45971658,0
+DPZ.US,D,20180717,000000,266.925,271.106,266.053,270.294,881314.65914552,0
+DPZ.US,D,20180718,000000,270.294,273.01,268.5,271.859,1126711.4848958,0
+DPZ.US,D,20180719,000000,263.535,272.9,261.534,265.22,2055851.5713529,0
+DPZ.US,D,20180720,000000,263.535,270.711,263.535,265.616,612548.53316776,0
+DPZ.US,D,20180723,000000,265.239,265.269,259.889,260.433,720521.80445381,0
+DPZ.US,D,20180724,000000,260.246,260.246,251.099,252.11,952988.72072075,0
+DPZ.US,D,20180725,000000,252.358,255.052,250.187,251.267,663490.13627618,0
+DPZ.US,D,20180726,000000,250.98,252.1,248.839,249.156,526836.54364259,0
+DPZ.US,D,20180727,000000,251.911,252.149,248.959,249.84,728604.88998894,0
+DPZ.US,D,20180730,000000,249.345,250.683,245.292,245.728,732863.3944781,0
+DPZ.US,D,20180731,000000,244.39,252.12,243.072,251.714,712510.36674303,0
+DPZ.US,D,20180801,000000,252.506,259.462,251.871,259.086,1029583.2723171,0
+DPZ.US,D,20180802,000000,258.373,266.102,258.373,265.22,1024907.9994976,0
+DPZ.US,D,20180803,000000,265.923,268.203,262.495,267.846,640503.29415326,0
+DPZ.US,D,20180806,000000,267.826,270.691,265.973,268.47,504390.59213727,0
+DPZ.US,D,20180807,000000,266.687,267.856,264.061,265.884,462913.56571222,0
+DPZ.US,D,20180808,000000,266.231,275.556,265.458,274.961,581485.66937972,0
+DPZ.US,D,20180809,000000,274.932,282.928,274.069,279.311,592408.43065715,0
+DPZ.US,D,20180810,000000,277.706,281.452,276.468,279.173,475078.55898637,0
+DPZ.US,D,20180813,000000,280.908,280.908,274.941,276.566,349122.69291432,0
+DPZ.US,D,20180814,000000,278.222,278.222,273.01,275.546,1004161.4132908,0
+DPZ.US,D,20180815,000000,273.614,275.804,269.441,272.356,575634.76676642,0
+DPZ.US,D,20180816,000000,274.059,277.805,273.03,275.734,659415.29240715,0
+DPZ.US,D,20180817,000000,275.784,277.002,272.326,273.167,344246.60436178,0
+DPZ.US,D,20180820,000000,273.177,274.624,270.095,272.88,413033.56135324,0
+DPZ.US,D,20180821,000000,273.544,277.28,272.92,275.407,287283.55663564,0
+DPZ.US,D,20180822,000000,274.951,279.817,274.426,279.4,451738.52336317,0
+DPZ.US,D,20180823,000000,280.054,282.234,276.874,277.339,303062.22397985,0
+DPZ.US,D,20180824,000000,277.379,287.824,277.379,285.544,710520.37364999,0
+DPZ.US,D,20180827,000000,286.525,287.487,283.127,285.495,472718.21728017,0
+DPZ.US,D,20180828,000000,286.06,287.279,280.848,286.932,437477.57894591,0
+DPZ.US,D,20180829,000000,288.776,292.611,287.556,288.112,419759.37472297,0
+DPZ.US,D,20180830,000000,287.487,289.518,286.804,288.141,226219.42780901,0
+DPZ.US,D,20180831,000000,288.379,289.43,284.633,286.12,376575.91912941,0
+DPZ.US,D,20180904,000000,286.437,287.16,283.622,284.246,436165.71737341,0
+DPZ.US,D,20180905,000000,284.663,284.752,276.715,277.746,563928.92504265,0
+DPZ.US,D,20180906,000000,278.172,280.659,275.517,278.419,677793.46391348,0
+DPZ.US,D,20180907,000000,277.022,284.811,277.022,281.809,307154.22296173,0
+DPZ.US,D,20180910,000000,283.038,283.761,280.848,281.532,357886.93734284,0
+DPZ.US,D,20180911,000000,280.084,281.65,274.248,274.674,422078.34233342,0
+DPZ.US,D,20180912,000000,274.416,275.199,271.215,273.365,534059.85528559,0
+DPZ.US,D,20180913,000000,274.605,274.783,270.631,273.504,288732.6591111,0
+DPZ.US,D,20180914,000000,274.565,274.565,267.539,268.907,769571.29952499,0
+DPZ.US,D,20180917,000000,267.796,268.133,262.743,263.664,739334.90852763,0
+DPZ.US,D,20180918,000000,263.387,273.187,263.377,270.591,663691.96113349,0
+DPZ.US,D,20180919,000000,270.759,270.759,266.706,268.341,484926.60289863,0
+DPZ.US,D,20180920,000000,270.651,272.336,267.846,271.462,636807.88101598,0
+DPZ.US,D,20180921,000000,272.533,277.973,272.424,274.823,907192.64234934,0
+DPZ.US,D,20180924,000000,274.129,278.449,271.175,277.488,611885.5385115,0
+DPZ.US,D,20180925,000000,278.053,281.809,277.983,279.213,689747.55021174,0
+DPZ.US,D,20180926,000000,279.321,280.838,274.833,277.676,430497.46625596,0
+DPZ.US,D,20180927,000000,280.044,282.224,278.419,281.759,535976.18230571,0
+DPZ.US,D,20180928,000000,281.532,285.723,281.215,283.058,426000.80843518,0
+DPZ.US,D,20181001,000000,285.05,285.05,273.435,274.158,496750.51216392,0
+DPZ.US,D,20181002,000000,275.447,275.447,269.947,271.038,302892.69109972,0
+DPZ.US,D,20181003,000000,272.683,275.754,270.681,274.605,358741.66561354,0
+DPZ.US,D,20181004,000000,272.326,275.892,269.124,270.551,405747.68400448,0
+DPZ.US,D,20181005,000000,271.462,274.168,268.004,271.642,352276.20630973,0
+DPZ.US,D,20181008,000000,269.144,271.048,264.526,269.085,357720.43183557,0
+DPZ.US,D,20181009,000000,270.621,277.142,266.528,272.86,382043.35451384,0
+DPZ.US,D,20181010,000000,272.86,274.376,263.347,263.971,638795.85586045,0
+DPZ.US,D,20181011,000000,262.673,266.994,256.767,260.087,707445.57194894,0
+DPZ.US,D,20181012,000000,264.497,269.768,261.712,266.3,607583.64167801,0
+DPZ.US,D,20181015,000000,266.845,268.718,261.445,262.069,1000862.5859981,0
+DPZ.US,D,20181016,000000,254.27,256.995,246.957,249.286,2489909.2280918,0
+DPZ.US,D,20181017,000000,250.93,257.708,244.915,257.034,1003042.294457,0
+DPZ.US,D,20181018,000000,255.647,257.986,249.89,255.776,857540.70007912,0
+DPZ.US,D,20181019,000000,255.339,260.186,252.328,257.094,831413.46317652,0
+DPZ.US,D,20181022,000000,257.511,261.177,256.677,257.094,982380.47469028,0
+DPZ.US,D,20181023,000000,254.448,255.896,251.604,255.232,617409.48485598,0
+DPZ.US,D,20181024,000000,255.102,255.222,244.747,245.302,575866.86535232,0
+DPZ.US,D,20181025,000000,246.55,252.585,244.36,251.347,561286.02853622,0
+DPZ.US,D,20181026,000000,247.691,252.248,242.944,250.841,572861.69322703,0
+DPZ.US,D,20181029,000000,253.884,257.58,244.291,246.273,596154.30000876,0
+DPZ.US,D,20181030,000000,244.846,256.163,243.597,255.637,844750.04974733,0
+DPZ.US,D,20181031,000000,259.264,262.366,255.222,258.085,727095.24005628,0
+DPZ.US,D,20181101,000000,257.184,259.106,251.069,255.459,527769.98360763,0
+DPZ.US,D,20181102,000000,257.104,261.256,250.93,254.745,560827.88611013,0
+DPZ.US,D,20181105,000000,253.299,255.439,248.919,249.9,574471.24646404,0
+DPZ.US,D,20181106,000000,249.9,257.937,249.9,253.071,585009.5313883,0
+DPZ.US,D,20181107,000000,254.121,261.246,253.091,260.652,582444.33745193,0
+DPZ.US,D,20181108,000000,258.848,265.488,258.848,262.267,507923.53626441,0
+DPZ.US,D,20181109,000000,262.296,264.001,259.225,263.417,419310.31441546,0
+DPZ.US,D,20181112,000000,262.446,263.517,256.243,258.382,433397.68945546,0
+DPZ.US,D,20181113,000000,259.225,261.999,252.982,254.181,371860.28133845,0
+DPZ.US,D,20181114,000000,256.757,259.928,253.656,255.529,408351.22466373,0
+DPZ.US,D,20181115,000000,253.695,254.438,246.759,249.276,655596.76610692,0
+DPZ.US,D,20181116,000000,246.827,259.324,246.827,254.091,1159035.7540419,0
+DPZ.US,D,20181119,000000,253.13,254.954,239.574,242.031,824320.32856649,0
+DPZ.US,D,20181120,000000,237.077,245.371,232.082,245.054,927032.02582257,0
+DPZ.US,D,20181121,000000,245.808,253.487,244.48,249.246,549248.18492218,0
+DPZ.US,D,20181123,000000,247.848,254.805,247.848,252.05,203234.60393468,0
+DPZ.US,D,20181126,000000,255.569,258.63,253.724,255.756,634681.65614426,0
+DPZ.US,D,20181127,000000,255.836,259.701,254.715,257.887,499850.54197216,0
+DPZ.US,D,20181128,000000,259.314,263.774,258.432,262.901,389654.16988287,0
+DPZ.US,D,20181129,000000,261.672,271.155,259.879,269.025,575721.55145507,0
+DPZ.US,D,20181130,000000,269.164,270.968,265.963,266.28,624589.40415466,0
+DPZ.US,D,20181203,000000,271.195,273.375,265.309,265.349,529130.28314587,0
+DPZ.US,D,20181204,000000,266.003,266.964,252.655,255.429,590160.10174676,0
+DPZ.US,D,20181206,000000,252.516,256.183,246.402,255.796,717094.81837675,0
+DPZ.US,D,20181207,000000,254.071,256.787,246.867,248.047,450227.86430623,0
+DPZ.US,D,20181210,000000,245.728,246.52,238.216,245.044,623154.42941921,0
+DPZ.US,D,20181211,000000,248.751,248.751,239.515,241.962,597859.720053,0
+DPZ.US,D,20181212,000000,244.915,245.728,238.87,239.723,666915.10410467,0
+DPZ.US,D,20181213,000000,239.753,244.251,239.119,240.734,530609.65934994,0
+DPZ.US,D,20181214,000000,238.494,243.309,235.798,239.613,548766.83263751,0
+DPZ.US,D,20181217,000000,237.89,237.89,229.813,233.073,632997.42771004,0
+DPZ.US,D,20181218,000000,233.906,236.432,229.526,235.411,658345.62066344,0
+DPZ.US,D,20181219,000000,234.56,238.355,227.841,230.348,502292.62274556,0
+DPZ.US,D,20181220,000000,229.575,232.479,222.559,226.522,799340.46597768,0
+DPZ.US,D,20181221,000000,229.04,236.403,227.346,230.457,1073274.3174268,0
+DPZ.US,D,20181224,000000,227.811,230.12,223.679,225.522,258966.52003126,0
+DPZ.US,D,20181226,000000,225.849,239.603,225.849,239.524,429298.62660357,0
+DPZ.US,D,20181227,000000,234.025,239.217,232.122,239.099,429174.50431631,0
+DPZ.US,D,20181228,000000,240.565,243.449,237.573,240.536,420041.9295232,0
+DPZ.US,D,20181231,000000,242.645,244.865,237.196,238.642,460585.5159832,0
+DPZ.US,D,20190102,000000,236.343,236.343,231.181,234.143,462157.73162162,0
+DPZ.US,D,20190103,000000,233.609,235.314,230.031,230.655,619949.45068518,0
+DPZ.US,D,20190104,000000,233.073,236.115,230.328,234.391,420953.16875394,0
+DPZ.US,D,20190107,000000,235.144,242.458,232.895,237.156,590051.11632382,0
+DPZ.US,D,20190108,000000,239.703,240.407,229.506,233.093,815735.70826097,0
+DPZ.US,D,20190109,000000,232.776,241.874,232.776,237.304,741128.1223848,0
+DPZ.US,D,20190110,000000,236.265,240.01,234.907,236.919,488641.18939736,0
+DPZ.US,D,20190111,000000,237.691,242.458,237.334,239.593,449730.36603297,0
+DPZ.US,D,20190114,000000,238.712,238.712,233.856,234.947,691965.60539353,0
+DPZ.US,D,20190115,000000,235.154,240.257,233.727,238.543,605317.14853047,0
+DPZ.US,D,20190116,000000,238.365,240.803,234.797,237.563,495108.66694974,0
+DPZ.US,D,20190117,000000,235.431,249.176,234.313,249.166,1461605.52537,0
+DPZ.US,D,20190118,000000,255.589,257.897,250.653,257.381,1258357.8028196,0
+DPZ.US,D,20190122,000000,255.379,257.748,251.347,253.497,1239800.0071902,0
+DPZ.US,D,20190123,000000,256.043,263.07,254.071,262.862,675269.64407286,0
+DPZ.US,D,20190124,000000,263.574,268.639,260.325,266.449,1023845.3916239,0
+DPZ.US,D,20190125,000000,269.699,274.178,268.49,273.464,946021.72664653,0
+DPZ.US,D,20190128,000000,271.116,271.919,264.873,269.243,778309.30672207,0
+DPZ.US,D,20190129,000000,268.233,268.48,262.574,264.497,699324.13969092,0
+DPZ.US,D,20190130,000000,266.419,270.988,264.715,266.627,622793.16292463,0
+DPZ.US,D,20190131,000000,265.933,274.258,265.082,273.038,745619.73458415,0
+DPZ.US,D,20190201,000000,271.295,273.762,267.133,267.886,710157.08890685,0
+DPZ.US,D,20190204,000000,267.677,270.838,267.619,270.472,540697.87484239,0
+DPZ.US,D,20190205,000000,270.551,278.667,270.551,278.38,517901.75720964,0
+DPZ.US,D,20190206,000000,279.073,285.396,275.932,277.032,658577.71924934,0
+DPZ.US,D,20190207,000000,276.021,278.529,271.809,278.013,389649.12426143,0
+DPZ.US,D,20190208,000000,275.605,281.343,275.437,279.223,597933.38612591,0
+DPZ.US,D,20190211,000000,280.194,284.386,278.599,283.751,647542.94517611,0
+DPZ.US,D,20190212,000000,284.752,285.971,275.764,276.378,757851.33006121,0
+DPZ.US,D,20190213,000000,276.874,278.876,273.554,277.924,492837.12818076,0
+DPZ.US,D,20190214,000000,275.824,280.788,275.08,276.348,906026.09467412,0
+DPZ.US,D,20190215,000000,277.221,278.727,268.827,271.028,855671.80190047,0
+DPZ.US,D,20190219,000000,269.531,271.018,265.299,268.708,967017.56655211,0
+DPZ.US,D,20190220,000000,269.154,269.917,265.904,267.984,1097568.984625,0
+DPZ.US,D,20190221,000000,251.634,252.496,240.604,243.479,4029394.9293992,0
+DPZ.US,D,20190222,000000,242.705,252.992,242.705,250.89,1854930.8894072,0
+DPZ.US,D,20190225,000000,252.001,252.417,244.023,246.293,1279919.7614499,0
+DPZ.US,D,20190226,000000,246.313,248.185,242.537,243.28,1036618.8868428,0
+DPZ.US,D,20190227,000000,242.002,245.499,241.704,242.992,590454.76603843,0
+DPZ.US,D,20190228,000000,242.388,243.192,238.612,241.477,1088269.9043247,0
+DPZ.US,D,20190301,000000,243.588,244.143,236.612,241.278,811849.57063353,0
+DPZ.US,D,20190304,000000,241.318,242.982,235.768,239.187,806692.94552935,0
+DPZ.US,D,20190305,000000,240.496,243.122,238.226,239.92,610185.16408869,0
+DPZ.US,D,20190306,000000,240.257,241.675,238.108,239.217,559522.07928336,0
+DPZ.US,D,20190307,000000,239.505,239.643,236.323,238.593,472552.72089718,0
+DPZ.US,D,20190308,000000,236.69,241.17,235.997,241.08,774097.22195009,0
+DPZ.US,D,20190311,000000,241.368,241.665,236.016,237.701,913932.5834591,0
+DPZ.US,D,20190312,000000,238.118,238.226,230.884,230.942,1313829.3648503,0
+DPZ.US,D,20190313,000000,232.875,238.732,231.309,236.125,958625.68898531,0
+DPZ.US,D,20190314,000000,236.879,239.356,233.896,238.563,717828.45173306,0
+DPZ.US,D,20190315,000000,239.139,239.286,234.64,235.68,1075904.0953175,0
+DPZ.US,D,20190318,000000,236.205,239.266,232.122,234.837,1107094.1087655,0
+DPZ.US,D,20190319,000000,240.734,242.051,236.313,240.01,1377907.7479207,0
+DPZ.US,D,20190320,000000,239.861,239.881,233.44,235.353,660659.54265246,0
+DPZ.US,D,20190321,000000,235.441,239.009,235.441,236.452,731371.9087826,0
+DPZ.US,D,20190322,000000,234.827,236.403,230.764,230.834,878746.4378363,0
+DPZ.US,D,20190325,000000,231.101,235.709,230.884,234.044,710666.69667155,0
+DPZ.US,D,20190326,000000,235.788,237.097,234.362,236.779,707149.89853297,0
+DPZ.US,D,20190327,000000,236.215,240.714,236.215,238.88,596199.71060165,0
+DPZ.US,D,20190328,000000,238.662,245.222,236.353,244.985,937945.70498141,0
+DPZ.US,D,20190329,000000,246.045,251.357,245.232,249.028,1152273.6121979,0
+DPZ.US,D,20190401,000000,249.612,250.157,240.684,240.694,1382111.7596984,0
+DPZ.US,D,20190402,000000,241.22,241.903,236.333,236.612,1127982.9814968,0
+DPZ.US,D,20190403,000000,239.237,244.865,236.145,244.222,1041559.5593497,0
+DPZ.US,D,20190404,000000,245.182,245.421,237.612,240.189,802841.11812766,0
+DPZ.US,D,20190405,000000,241.051,245.629,239.286,245.609,916679.41976704,0
+DPZ.US,D,20190408,000000,244.747,245.499,238.038,238.802,842868.03295296,0
+DPZ.US,D,20190409,000000,237.909,240.417,237.661,239.109,882528.63566223,0
+DPZ.US,D,20190410,000000,240.247,240.773,237.85,240.189,820468.50116479,0
+DPZ.US,D,20190411,000000,241.527,248.929,241.487,246.57,1178883.2105095,0
+DPZ.US,D,20190412,000000,247.671,250.812,244.737,248.562,869363.60022012,0
+DPZ.US,D,20190415,000000,247.254,250.356,242.309,249.801,720734.72967828,0
+DPZ.US,D,20190416,000000,250.752,252.536,243.895,246.373,892861.05923203,0
+DPZ.US,D,20190417,000000,253.764,258.511,252.338,255.926,1648581.1188001,0
+DPZ.US,D,20190418,000000,257.263,261.335,256.727,258.204,1007347.2186634,0
+DPZ.US,D,20190422,000000,258.402,259.235,255.965,256.648,1811361.9483363,0
+DPZ.US,D,20190423,000000,257.61,262.089,257.253,260.701,1807414.2541273,0
+DPZ.US,D,20190424,000000,276.913,291.42,271.245,273.474,3931308.0487483,0
+DPZ.US,D,20190425,000000,272.366,272.523,262.059,266.746,1404642.4776438,0
+DPZ.US,D,20190426,000000,266.746,269.57,263.15,263.824,628718.74073514,0
+DPZ.US,D,20190429,000000,263.824,264.18,256.013,259.423,852970.37618541,0
+DPZ.US,D,20190430,000000,260.038,263.634,259.304,261.078,743681.20682972,0
+DPZ.US,D,20190501,000000,261.484,265.002,260.612,261.93,445162.06038784,0
+DPZ.US,D,20190502,000000,261.276,264.843,261.098,264.695,577952.72525258,0
+DPZ.US,D,20190503,000000,266.845,270.571,264.675,269.927,788725.48760765,0
+DPZ.US,D,20190506,000000,264.883,273.901,264.834,272.116,597316.81118685,0
+DPZ.US,D,20190507,000000,269.64,271.642,265.686,267.638,594646.66832468,0
+DPZ.US,D,20190508,000000,266.399,273.941,265.636,273.207,546328.78836124,0
+DPZ.US,D,20190509,000000,270.701,273.544,268.51,272.246,644476.21646934,0
+DPZ.US,D,20190510,000000,271.175,274.446,265.409,268.6,736888.79125707,0
+DPZ.US,D,20190513,000000,263.694,264.497,255.686,264.258,777964.18621608,0
+DPZ.US,D,20190514,000000,264.011,265.805,261.563,263.267,465561.50784008,0
+DPZ.US,D,20190515,000000,262.436,268.233,260.761,266.954,347462.68346297,0
+DPZ.US,D,20190516,000000,268.431,271.345,265.973,268.074,466294.1320721,0
+DPZ.US,D,20190517,000000,266.915,272.433,265.468,271.375,518303.38867568,0
+DPZ.US,D,20190520,000000,269.303,277.052,268.986,274.852,685727.19905419,0
+DPZ.US,D,20190521,000000,277.568,281.165,273.177,274.951,603702.54967201,0
+DPZ.US,D,20190522,000000,274.981,277.329,273.237,274.436,292390.73464977,0
+DPZ.US,D,20190523,000000,272.346,275.694,271.175,275.288,432489.47759758,0
+DPZ.US,D,20190524,000000,276.655,276.854,272.058,272.673,331889.87747321,0
+DPZ.US,D,20190528,000000,273.217,276.834,269.085,270.868,490972.26649925,0
+DPZ.US,D,20190529,000000,269.085,269.977,265.696,267.966,447894.76895576,0
+DPZ.US,D,20190530,000000,267.984,269.204,262.92,267.529,537616.00927133,0
+DPZ.US,D,20190531,000000,264.655,270.551,263.921,269.68,539201.34352547,0
+DPZ.US,D,20190603,000000,269.877,272.443,264.328,266.786,718217.97370766,0
+DPZ.US,D,20190604,000000,268.807,274.158,268.391,274.029,487662.33883942,0
+DPZ.US,D,20190605,000000,275.08,279.41,273.961,275.318,416622.00731614,0
+DPZ.US,D,20190606,000000,275.714,279.203,275.674,276.913,400737.38192185,0
+DPZ.US,D,20190607,000000,277.369,280.381,274.991,276.913,426697.10419288,0
+DPZ.US,D,20190610,000000,279.103,279.103,269.858,272.703,560980.26387739,0
+DPZ.US,D,20190611,000000,274.079,276.209,269.402,270.284,540315.4167378,0
+DPZ.US,D,20190612,000000,269.987,275.645,269.382,272.096,673346.25318272,0
+DPZ.US,D,20190613,000000,274.049,275.754,269.749,272.039,598274.47013475,0
+DPZ.US,D,20190614,000000,272.306,274.654,271.404,271.423,612568.71565349,0
+DPZ.US,D,20190617,000000,271.939,276.943,271.423,272.712,793858.90285323,0
+DPZ.US,D,20190618,000000,273.207,275.972,270.828,273.058,547559.91999081,0
+DPZ.US,D,20190619,000000,272.346,273.317,268.688,271.452,339468.40086506,0
+DPZ.US,D,20190620,000000,270.918,272.95,265.517,272.533,668414.66279445,0
+DPZ.US,D,20190621,000000,271.205,272.029,268.748,271.106,458513.78382295,0
+DPZ.US,D,20190624,000000,271.532,271.532,263.317,265.329,437057.7832427,0
+DPZ.US,D,20190625,000000,267.123,268.698,264.418,268.014,745441.11958543,0
+DPZ.US,D,20190626,000000,268.302,269.025,262.446,266.796,715141.15375803,0
+DPZ.US,D,20190627,000000,266.508,270.145,265.072,268.797,393713.87688758,0
+DPZ.US,D,20190628,000000,268.966,270.561,266.211,269.124,587507.11399746,0
+DPZ.US,D,20190701,000000,270.374,272.703,261.524,262.178,653164.77657638,0
+DPZ.US,D,20190702,000000,262.178,267.479,262.079,264.814,412600.64703432,0
+DPZ.US,D,20190703,000000,265.299,272.81,265.299,271.712,347481.8568244,0
+DPZ.US,D,20190705,000000,270.027,272.246,268.51,269.104,335350.16465173,0
+DPZ.US,D,20190708,000000,268.074,269.719,264.041,268.084,524350.06140057,0
+DPZ.US,D,20190709,000000,267.321,271.642,267.321,270.789,507991.14759161,0
+DPZ.US,D,20190710,000000,268.47,272.166,265.576,266.29,771958.88758693,0
+DPZ.US,D,20190711,000000,267.846,270.204,265.586,268.51,620552.90700853,0
+DPZ.US,D,20190712,000000,269.441,274.971,269.431,272.82,590909.88109165,0
+DPZ.US,D,20190715,000000,274.109,274.109,259.591,261.038,1725194.8437578,0
+DPZ.US,D,20190716,000000,245.936,254.895,237.87,238.425,6404949.1842168,0
+DPZ.US,D,20190717,000000,237.434,245.154,236.622,244.687,3398509.5988209,0
+DPZ.US,D,20190718,000000,243.924,245.788,241.238,244.37,1678310.9294055,0
+DPZ.US,D,20190719,000000,244.48,250.573,244.48,249.434,1734648.320074,0
+DPZ.US,D,20190722,000000,249.612,249.979,245.778,246.997,1273306.9700003,0
+DPZ.US,D,20190723,000000,248.592,249.315,246.55,249.226,955049.35251384,0
+DPZ.US,D,20190724,000000,250.9,254.835,249.9,253.586,952692.0381805,0
+DPZ.US,D,20190725,000000,253.993,255.926,250.079,252.09,829099.5411875,0
+DPZ.US,D,20190726,000000,253.269,254.231,249.632,250.544,586993.46973562,0
+DPZ.US,D,20190729,000000,245.798,247.442,241.417,244.173,1212543.560211,0
+DPZ.US,D,20190730,000000,243.241,244.083,237.681,239.396,1120974.6133268,0
+DPZ.US,D,20190731,000000,238.939,240.496,234.48,236.492,952185.45778867,0
+DPZ.US,D,20190801,000000,238.028,241.675,235.184,237.751,786441.83934723,0
+DPZ.US,D,20190802,000000,237.344,239.534,236.353,236.7,556010.32676622,0
+DPZ.US,D,20190805,000000,232.628,234.342,228.387,231.835,1024632.5085673,0
+DPZ.US,D,20190806,000000,233.282,236.225,232.102,234.51,609833.98883699,0
+DPZ.US,D,20190807,000000,233.777,238.108,232.598,237.671,714340.9181988,0
+DPZ.US,D,20190808,000000,238.632,240.664,236.939,238.632,727259.72731499,0
+DPZ.US,D,20190809,000000,238.098,242.735,235.511,239.653,607028.62332042,0
+DPZ.US,D,20190812,000000,239.049,240.565,231.607,232.122,790425.86203046,0
+DPZ.US,D,20190813,000000,232.389,235.948,230.259,232.697,634108.47354951,0
+DPZ.US,D,20190814,000000,231.289,231.289,227.593,228.416,726833.87686607,0
+DPZ.US,D,20190815,000000,228.475,230.952,224.383,225.225,930604.32579688,0
+DPZ.US,D,20190816,000000,226.859,228.207,223.857,227.226,711864.52719965,0
+DPZ.US,D,20190819,000000,228.307,228.872,222.163,224.383,699261.57398516,0
+DPZ.US,D,20190820,000000,224.323,225.681,217.634,224.779,1123269.3619544,0
+DPZ.US,D,20190821,000000,225.414,226.435,221.36,223.897,725650.17407796,0
+DPZ.US,D,20190822,000000,223.54,224.343,219.121,224.214,657075.13318668,0
+DPZ.US,D,20190823,000000,223.709,225.741,218.08,218.704,771334.23965356,0
+DPZ.US,D,20190826,000000,220.3,221.41,217.466,220.201,635488.95557349,0
+DPZ.US,D,20190827,000000,220.488,220.924,213.621,215.127,1173332.0178093,0
+DPZ.US,D,20190828,000000,214.512,219.438,214.512,218.417,780584.8819882,0
+DPZ.US,D,20190829,000000,219.992,221.281,217.566,217.833,552536.92097199,0
+DPZ.US,D,20190830,000000,218.854,219.478,216.663,219.378,527684.20804328,0
+DPZ.US,D,20190903,000000,217.169,221.311,216.058,219.408,1266775.9176179,0
+DPZ.US,D,20190904,000000,220.726,233.262,220.498,231.191,1724374.425713,0
+DPZ.US,D,20190905,000000,233.619,237.8,232.835,236.779,1154470.4757697,0
+DPZ.US,D,20190906,000000,237.057,238.226,228.634,229.556,1093572.8524503,0
+DPZ.US,D,20190909,000000,230.289,233.232,228.108,231.329,792992.06509111,0
+DPZ.US,D,20190910,000000,231.359,235.551,224.214,235.541,689474.07753008,0
+DPZ.US,D,20190911,000000,235.571,241.19,234.163,240.901,774778.38084349,0
+DPZ.US,D,20190912,000000,240.506,241.566,238.395,239.286,758867.51821774,0
+DPZ.US,D,20190913,000000,239.584,240.169,236.333,237.621,763984.78747474,0
+DPZ.US,D,20190916,000000,238.088,238.979,235.689,237.364,1098056.3916555,0
+DPZ.US,D,20190917,000000,236.452,237.761,230.427,236.145,683368.87559656,0
+DPZ.US,D,20190918,000000,236.74,237.771,235.104,237.573,515834.06154654,0
+DPZ.US,D,20190919,000000,236.967,240.169,235.709,239.505,479755.85005445,0
+DPZ.US,D,20190920,000000,240.594,241.238,238.335,240.09,759146.03652082,0
+DPZ.US,D,20190923,000000,239.793,240.574,238.078,238.772,827637.32009632,0
+DPZ.US,D,20190924,000000,239.822,240.674,235.144,235.581,858053.33521668,0
+DPZ.US,D,20190925,000000,235.274,236.323,232.538,234.123,867091.05232686,0
+DPZ.US,D,20190926,000000,233.639,233.639,229.913,232.192,632312.23231948,0
+DPZ.US,D,20190927,000000,231.26,233.639,231.26,233.162,408661.0258197,0
+DPZ.US,D,20190930,000000,233.262,237.454,233.202,237.176,796607.75740976,0
+DPZ.US,D,20191001,000000,237.701,238.949,235.848,238.305,612972.3653681,0
+DPZ.US,D,20191002,000000,236.602,238.285,233.986,234.381,1031571.2471616,0
+DPZ.US,D,20191003,000000,232.875,236.492,232.875,235.958,698380.60848303,0
+DPZ.US,D,20191004,000000,240.407,241.427,233.986,234.747,939632.9607885,0
+DPZ.US,D,20191007,000000,234.907,239.693,234.074,234.827,2087227.2636698,0
+DPZ.US,D,20191008,000000,223.501,250.167,220.587,245.778,6746246.1182892,0
+DPZ.US,D,20191009,000000,243.865,247.788,240.536,240.654,1970874.2243083,0
+DPZ.US,D,20191010,000000,240.892,248.344,239.97,247.037,1098142.1672198,0
+DPZ.US,D,20191011,000000,248.344,251.227,244.817,249.959,921536.33495812,0
+DPZ.US,D,20191014,000000,249.424,250.157,243.538,244.539,559597.76360485,0
+DPZ.US,D,20191015,000000,245.519,249.405,244.153,247.968,705041.83789842,0
+DPZ.US,D,20191016,000000,247.154,249.781,245.381,248.185,544238.89196384,0
+DPZ.US,D,20191017,000000,248.344,252.06,248.018,248.652,532968.99193185,0
+DPZ.US,D,20191018,000000,249.622,250.563,246.51,247.938,629221.28462984,0
+DPZ.US,D,20191021,000000,248.809,251.941,247.908,249.692,523444.87691556,0
+DPZ.US,D,20191022,000000,249.444,251.584,247.621,251.069,354137.0314941,0
+DPZ.US,D,20191023,000000,250.89,251.733,247.701,248.225,642514.47885632,0
+DPZ.US,D,20191024,000000,248.849,256.073,248.008,255.599,879299.43794533,0
+DPZ.US,D,20191025,000000,255.042,268.163,255.042,263.487,1491010.3979553,0
+DPZ.US,D,20191028,000000,264.091,265.864,260.563,261.276,649446.15358051,0
+DPZ.US,D,20191029,000000,259.324,259.542,254.3,255.182,1196858.7414255,0
+DPZ.US,D,20191030,000000,255.32,263.724,255.32,262.673,727207.25285209,0
+DPZ.US,D,20191031,000000,263.407,267.182,259.938,263.367,756950.18207333,0
+DPZ.US,D,20191101,000000,264.645,266.409,260.325,261.078,552238.22018317,0
+DPZ.US,D,20191104,000000,259.909,262.495,256.956,261.108,862169.55318144,0
+DPZ.US,D,20191105,000000,258.878,268.341,257.441,267.906,775458.53061262,0
+DPZ.US,D,20191106,000000,268.421,270.482,265.022,269.372,562252.76960272,0
+DPZ.US,D,20191107,000000,270.681,274.862,269.184,274.099,881994.80891465,0
+DPZ.US,D,20191108,000000,274.099,278.459,270.194,272.136,692421.72957105,0
+DPZ.US,D,20191111,000000,271.265,274.327,269.897,272.166,688217.71779335,0
+DPZ.US,D,20191112,000000,272.88,273.177,268.024,269.431,544620.34094414,0
+DPZ.US,D,20191113,000000,268.58,271.859,267.619,270.908,457648.96430939,0
+DPZ.US,D,20191114,000000,270.224,273.147,268.401,270.194,528713.51481554,0
+DPZ.US,D,20191115,000000,271.532,273.772,268.708,272.86,664842.36282013,0
+DPZ.US,D,20191118,000000,272.673,276.893,271.692,275.952,858078.56332384,0
+DPZ.US,D,20191119,000000,275.962,279.55,275.03,277.052,506759.00683775,0
+DPZ.US,D,20191120,000000,277.795,281.015,277.072,279.48,650606.64651002,0
+DPZ.US,D,20191121,000000,279.48,281.927,274.466,275.427,1101960.69352,0
+DPZ.US,D,20191122,000000,275.734,278.627,274.615,277.072,404296.56328045,0
+DPZ.US,D,20191125,000000,280.014,284.187,279.223,284.098,553253.39921542,0
+DPZ.US,D,20191126,000000,284.059,287.239,278.836,280.351,1104671.2013537,0
+DPZ.US,D,20191127,000000,281.581,286.882,279.757,286.357,589582.88265486,0
+DPZ.US,D,20191129,000000,286.437,288.151,284.87,285.367,351583.94704917,0
+DPZ.US,D,20191202,000000,287.249,289.895,284.236,285.119,979451.99601075,0
+DPZ.US,D,20191203,000000,281.195,283.444,275.08,275.467,992727.02600008,0
+DPZ.US,D,20191204,000000,275.229,280.114,274.079,277.309,1347960.9755936,0
+DPZ.US,D,20191205,000000,279.133,280.094,276.923,278.162,695847.70652382,0
+DPZ.US,D,20191206,000000,279.797,280.293,277.716,277.875,489458.58006945,0
+DPZ.US,D,20191209,000000,277.915,279.857,276.488,277.676,790461.18138048,0
+DPZ.US,D,20191210,000000,278.34,279.063,274.793,276.566,1180094.1596534,0
+DPZ.US,D,20191211,000000,276.586,285.465,276.586,284.703,1198755.8950841,0
+DPZ.US,D,20191212,000000,284.683,288.943,284.366,288.279,587702.88410905,0
+DPZ.US,D,20191213,000000,286.932,289.915,284.762,286.585,463642.15344711,0
+DPZ.US,D,20191216,000000,286.664,287.863,283.562,283.909,778333.52570494,0
+DPZ.US,D,20191217,000000,284.444,284.464,281.532,283.523,1075907.1226904,0
+DPZ.US,D,20191218,000000,280.848,282.83,275.467,276.289,1160522.194116,0
+DPZ.US,D,20191219,000000,277.855,285.267,276.874,283.771,1333330.6916875,0
+DPZ.US,D,20191220,000000,284.791,284.791,282.75,283.771,588307.34955669,0
+DPZ.US,D,20191223,000000,284.167,285.287,279.887,280.124,636623.21127155,0
+DPZ.US,D,20191224,000000,280.114,282.473,279.43,281.462,272821.79648535,0
+DPZ.US,D,20191226,000000,282.106,285.763,280.698,283.989,284132.06148879,0
+DPZ.US,D,20191227,000000,284.98,285.911,283.215,284.059,469062.15999006,0
+DPZ.US,D,20191230,000000,284.157,285.961,282.473,284.97,464754.20841086,0
+DPZ.US,D,20191231,000000,284.434,287.605,284.434,285.495,534058.8461613,0
+DPZ.US,D,20200102,000000,285.504,286.754,283.899,285.119,514524.21822262,0
+DPZ.US,D,20200103,000000,283.493,286.912,282.571,286.347,505068.72365781,0
+DPZ.US,D,20200106,000000,285.713,286.07,283.552,285.664,540668.61023809,0
+DPZ.US,D,20200107,000000,283.474,284.97,282.671,283.622,526473.25889944,0
+DPZ.US,D,20200108,000000,282.968,283.959,280.728,282.354,558791.47329991,0
+DPZ.US,D,20200109,000000,284.039,285.377,279.648,280.748,1023071.393296,0
+DPZ.US,D,20200110,000000,282.571,283.127,279.014,280.937,960512.75140112,0
+DPZ.US,D,20200113,000000,281.392,282.503,275.377,275.972,747312.03601266,0
+DPZ.US,D,20200114,000000,276.001,282.79,276.001,277.062,806810.00394658,0
+DPZ.US,D,20200115,000000,276.923,284.326,276.745,280.421,637568.76072803,0
+DPZ.US,D,20200116,000000,281.145,282.72,278.866,279.253,509185.95074686,0
+DPZ.US,D,20200117,000000,279.253,280.718,277.568,278.39,489701.7790225,0
+DPZ.US,D,20200121,000000,278.38,278.579,274.376,277.052,643431.77283277,0
+DPZ.US,D,20200122,000000,278.449,280.668,277.548,277.845,469571.76775476,0
+DPZ.US,D,20200123,000000,277.429,280.858,276.458,279.877,533649.14170097,0
+DPZ.US,D,20200124,000000,281.085,281.085,272.731,277.042,492997.57894231,0
+DPZ.US,D,20200127,000000,274.119,279.103,273.287,274.902,778227.56765486,0
+DPZ.US,D,20200128,000000,275.08,279.034,275.08,276.151,337597.48443783,0
+DPZ.US,D,20200129,000000,277.042,278.886,274.109,277.409,372022.75034858,0
+DPZ.US,D,20200130,000000,275.991,276.903,272.116,274.436,664374.12915117,0
+DPZ.US,D,20200131,000000,274.961,274.961,269.045,273.802,759715.18261842,0
+DPZ.US,D,20200203,000000,274.545,274.961,262.456,263.11,953282.37588813,0
+DPZ.US,D,20200204,000000,264.962,266.796,263.981,265.676,1087740.1140742,0
+DPZ.US,D,20200205,000000,267.242,271.116,266.429,270.165,1111988.3615554,0
+DPZ.US,D,20200206,000000,270.511,272.78,267.569,271.522,819285.80750098,0
+DPZ.US,D,20200207,000000,276.418,276.418,266.588,267.727,1407929.1954451,0
+DPZ.US,D,20200210,000000,267.737,269.134,265.874,267.103,704643.23380524,0
+DPZ.US,D,20200211,000000,267.242,270.155,265.864,267.956,774245.5632202,0
+DPZ.US,D,20200212,000000,267.737,274.981,267.232,273.098,917190.03665603,0
+DPZ.US,D,20200213,000000,271.482,279.113,271.482,277.963,535794.53993414,0
+DPZ.US,D,20200214,000000,277.785,284.87,275.982,283.375,803299.26055375,0
+DPZ.US,D,20200218,000000,284.96,288.845,283.642,287.428,900082.35262645,0
+DPZ.US,D,20200219,000000,289.578,293.265,287.041,288.726,1210143.8626577,0
+DPZ.US,D,20200220,000000,351.82,371.085,346.874,362.64,5155171.9652056,0
+DPZ.US,D,20200221,000000,355.694,363.434,352.722,361.462,1693097.6275761,0
+DPZ.US,D,20200224,000000,345.478,356.537,344.615,352.761,1257809.848332,0
+DPZ.US,D,20200225,000000,353.425,368.864,353.425,358.241,2508222.8156438,0
+DPZ.US,D,20200226,000000,361.372,366.695,356.041,356.319,1139388.1041833,0
+DPZ.US,D,20200227,000000,350.859,350.859,337.927,338.055,1122451.9712823,0
+DPZ.US,D,20200228,000000,330.791,335.955,324.47,329.87,2137950.8959324,0
+DPZ.US,D,20200302,000000,330.614,338.669,324.36,337.728,888692.36680437,0
+DPZ.US,D,20200303,000000,339.612,340.117,326.709,329.88,871328.36520601,0
+DPZ.US,D,20200304,000000,332.298,336.093,324.777,332.238,762475.1375421,0
+DPZ.US,D,20200305,000000,328.642,330.97,319.852,323.637,852432.51294069,0
+DPZ.US,D,20200306,000000,316.175,327.72,311.706,326.917,878510.30275326,0
+DPZ.US,D,20200309,000000,312.499,330.574,305.136,327.174,1304406.1622626,0
+DPZ.US,D,20200310,000000,328.265,337.531,319.228,334.24,882001.87278466,0
+DPZ.US,D,20200311,000000,328.76,334.974,322.676,323.28,915370.58556741,0
+DPZ.US,D,20200312,000000,300.042,321.051,292.214,308.871,1169493.3090234,0
+DPZ.US,D,20200313,000000,319.852,320.525,289.607,308.407,1240827.295714,0
+DPZ.US,D,20200316,000000,289.717,303.461,276.239,278.906,1118094.5726131,0
+DPZ.US,D,20200317,000000,284.079,306.801,274.713,290.985,1214905.9201658,0
+DPZ.US,D,20200318,000000,288.864,295.99,268.074,282.473,1128474.4250244,0
+DPZ.US,D,20200319,000000,284.434,328.472,281.829,314.758,1461059.589131,0
+DPZ.US,D,20200320,000000,318.444,335.261,290.401,292.164,1850824.7626854,0
+DPZ.US,D,20200323,000000,302.847,328.067,286.555,315.461,1376262.8753337,0
+DPZ.US,D,20200324,000000,332.268,339.948,324.5,334.637,904750.56157594,0
+DPZ.US,D,20200325,000000,336.52,340.612,312.499,313.113,988761.16755401,0
+DPZ.US,D,20200326,000000,315.095,333.14,309.575,329.721,894153.74744307,0
+DPZ.US,D,20200327,000000,320.287,333.13,317.613,329.94,663437.66181327,0
+DPZ.US,D,20200330,000000,329.86,344.249,324.837,337.768,979828.39936963,0
+DPZ.US,D,20200331,000000,316.572,322.269,312.687,315.66,2153173.5357946,0
+DPZ.US,D,20200401,000000,303.907,329.067,302.291,325.094,1232233.5932899,0
+DPZ.US,D,20200402,000000,321.655,332.715,313.163,324.777,792883.07966816,0
+DPZ.US,D,20200403,000000,324.35,329.573,316.67,319.693,587210.43145723,0
+DPZ.US,D,20200406,000000,331.178,332.001,321.863,329.731,827016.7086601,0
+DPZ.US,D,20200407,000000,338.283,342.782,325.144,325.281,757405.29712656,0
+DPZ.US,D,20200408,000000,330.088,336.005,324.52,334.904,706525.25059961,0
+DPZ.US,D,20200409,000000,338.957,343.089,331.694,334.716,658726.06051945,0
+DPZ.US,D,20200413,000000,335.598,348.679,329.91,345.923,775481.7404712,0
+DPZ.US,D,20200414,000000,355.002,356.388,344.061,348.956,732542.49295498,0
+DPZ.US,D,20200415,000000,345.873,351.226,344.209,345.419,722074.84673078,0
+DPZ.US,D,20200416,000000,349.739,353.554,347.381,351.126,885231.07050156,0
+DPZ.US,D,20200417,000000,353.157,356.507,346.19,353.534,734764.58463392,0
+DPZ.US,D,20200420,000000,355.209,364.485,355.209,360.878,866472.45913921,0
+DPZ.US,D,20200421,000000,360.878,367.556,350.899,355.754,715265.27604527,0
+DPZ.US,D,20200422,000000,363.632,377.783,360.421,373.789,1435431.8687502,0
+DPZ.US,D,20200423,000000,370.054,370.241,349.679,360.055,2151348.0299603,0
+DPZ.US,D,20200424,000000,359.401,365.198,354.465,357.766,1063387.9267916,0
+DPZ.US,D,20200427,000000,360.055,364.9,352.206,352.643,812984.83545587,0
+DPZ.US,D,20200428,000000,354.555,356.031,345.449,346.777,930597.26192689,0
+DPZ.US,D,20200429,000000,346.777,357.776,340.027,352.623,891135.45670205,0
+DPZ.US,D,20200430,000000,353.911,360.6,352.543,352.543,950502.23847872,0
+DPZ.US,D,20200501,000000,349.352,355.139,346.884,348.035,815407.74286784,0
+DPZ.US,D,20200504,000000,347.014,352.176,346.854,349.779,643113.89868252,0
+DPZ.US,D,20200505,000000,353.039,363.157,347.846,361.829,798755.17389149,0
+DPZ.US,D,20200506,000000,359.995,369.707,359.995,362.65,953261.18427811,0
+DPZ.US,D,20200507,000000,361.372,362.323,354.685,357.647,1347469.5320661,0
+DPZ.US,D,20200508,000000,359.916,363.979,355.656,359.529,965885.32910262,0
+DPZ.US,D,20200511,000000,359.569,372.798,355.576,367.705,10552533.759179,0
+DPZ.US,D,20200512,000000,370.728,372.293,365.584,368.121,923223.59076519,0
+DPZ.US,D,20200513,000000,369.944,375.345,366.753,374.988,1103722.6245243,0
+DPZ.US,D,20200514,000000,373.919,375.96,362.85,366.258,761292.44387827,0
+DPZ.US,D,20200515,000000,362.493,366.328,359.837,366.288,600187.76978203,0
+DPZ.US,D,20200518,000000,368.914,368.914,351.701,355.05,1044887.6512466,0
+DPZ.US,D,20200519,000000,353.564,362.67,352.048,360.421,635948.10712386,0
+DPZ.US,D,20200520,000000,363.314,367.616,362.056,367.457,774230.4263559,0
+DPZ.US,D,20200521,000000,367.616,368.973,363.295,365.515,455561.08616055,0
+DPZ.US,D,20200522,000000,366.705,368.429,358.013,362.453,656848.08022222,0
+DPZ.US,D,20200526,000000,365.227,365.644,350.789,350.819,889437.10052782,0
+DPZ.US,D,20200527,000000,354.278,365.485,350.68,364.266,1320413.90082,0
+DPZ.US,D,20200528,000000,366.208,366.208,355.119,356.071,712754.57482038,0
+DPZ.US,D,20200529,000000,360.659,376.485,360.154,375.831,1152932.5703571,0
+DPZ.US,D,20200601,000000,375.584,384.155,373.245,373.621,998495.1804219,0
+DPZ.US,D,20200602,000000,376.594,377.426,371.252,374.89,677800.52778349,0
+DPZ.US,D,20200603,000000,376.961,380.855,375.018,380.032,625843.74564282,0
+DPZ.US,D,20200604,000000,380.271,384.126,369.677,372.848,716369.25801473,0
+DPZ.US,D,20200605,000000,371.778,372.422,362.216,366.655,734684.8638153,0
+DPZ.US,D,20200608,000000,362.166,367.745,361.215,366.08,657899.58772878,0
+DPZ.US,D,20200609,000000,367.16,375.424,365.227,372.303,840399.71494809,0
+DPZ.US,D,20200610,000000,373.324,382.798,370.538,382.144,871719.90542918,0
+DPZ.US,D,20200611,000000,376.961,384.75,372.263,372.858,807330.71207844,0
+DPZ.US,D,20200612,000000,376.098,377.902,357.191,369.093,1068048.0627467,0
+DPZ.US,D,20200615,000000,367.556,369.607,359.985,368.864,948543.52823858,0
+DPZ.US,D,20200616,000000,370.955,372.046,362.176,365.891,791090.87493528,0
+DPZ.US,D,20200617,000000,366.358,373.661,365.763,371.569,690567.96825669,0
+DPZ.US,D,20200618,000000,371.807,372.491,365.039,366.565,474558.85997881,0
+DPZ.US,D,20200619,000000,371.699,371.876,364.633,369.35,920767.38225178,0
+DPZ.US,D,20200622,000000,368.003,377.813,367.042,375.424,548067.50950694,0
+DPZ.US,D,20200623,000000,378.496,379.18,367.774,368.497,490113.5017314,0
+DPZ.US,D,20200624,000000,368.854,372.73,363.881,366.496,563212.44679921,0
+DPZ.US,D,20200625,000000,364.762,367.259,360.481,364.742,495064.26548113,0
+DPZ.US,D,20200626,000000,365.584,366.268,355.656,357.052,815163.5347905,0
+DPZ.US,D,20200629,000000,356.418,361.482,353.307,360.332,497254.0651829,0
+DPZ.US,D,20200630,000000,360.055,362.146,354.792,360.59,771341.30352357,0
+DPZ.US,D,20200701,000000,362.533,367.983,360.748,366.715,446945.18300215,0
+DPZ.US,D,20200702,000000,368.487,370.895,363.197,365.129,425423.58934328,0
+DPZ.US,D,20200706,000000,368.944,377.733,367.189,375.781,685562.71179548,0
+DPZ.US,D,20200707,000000,375.524,379.417,371.758,372.016,734953.2908755,0
+DPZ.US,D,20200708,000000,372.57,376.208,372.323,374.95,506704.51412628,0
+DPZ.US,D,20200709,000000,376.822,378.05,369.32,376.277,559757.20524212,0
+DPZ.US,D,20200710,000000,377.723,389.358,374.523,388.763,883070.5354041,0
+DPZ.US,D,20200713,000000,392.371,407.166,391.637,391.764,1198675.1651412,0
+DPZ.US,D,20200714,000000,390.833,395.719,381.222,392.658,908350.10790601,0
+DPZ.US,D,20200715,000000,391.4,407.353,389.872,403.775,1187326.5534149,0
+DPZ.US,D,20200716,000000,394.312,412.04,394.015,397.751,1354536.4294446,0
+DPZ.US,D,20200717,000000,400.179,400.179,378.705,380.875,1213328.6589059,0
+DPZ.US,D,20200720,000000,381.737,385.235,375.911,382.064,677111.29589578,0
+DPZ.US,D,20200721,000000,385.552,386.177,377.308,378.516,567667.73052425,0
+DPZ.US,D,20200722,000000,379.17,385.77,378.12,379.804,582235.44872462,0
+DPZ.US,D,20200723,000000,380.647,381.242,368.844,372.184,633175.03358446,0
+DPZ.US,D,20200724,000000,370.391,377.942,367.556,377.635,562563.57988296,0
+DPZ.US,D,20200727,000000,381.262,385.443,377.822,380.281,563126.67123486,0
+DPZ.US,D,20200728,000000,380.211,381.47,375.544,376.198,488483.76600866,0
+DPZ.US,D,20200729,000000,377.902,379.983,375.097,375.93,446594.00775043,0
+DPZ.US,D,20200730,000000,373.819,376.792,370.588,375.325,695556.06960501,0
+DPZ.US,D,20200731,000000,375.701,377.832,368.904,377.347,655940.87748863,0
+DPZ.US,D,20200803,000000,378.159,384.522,372.848,377.753,572254.20040654,0
+DPZ.US,D,20200804,000000,375.781,382.648,374.354,382.481,452203.72965926,0
+DPZ.US,D,20200805,000000,380.627,385.057,379.29,384.006,552915.34257944,0
+DPZ.US,D,20200806,000000,382.788,385.79,381.559,383.135,320158.80764227,0
+DPZ.US,D,20200807,000000,383.165,384.413,375.781,379.804,484157.6501923,0
+DPZ.US,D,20200810,000000,380.231,382.53,375.197,376.682,420395.12302349,0
+DPZ.US,D,20200811,000000,374.81,381.817,372.72,379.339,465064.00956682,0
+DPZ.US,D,20200812,000000,381.013,386.474,378.725,383.252,424121.81901365,0
+DPZ.US,D,20200813,000000,384.937,389.922,382.857,389.486,595043.25416929,0
+DPZ.US,D,20200814,000000,390.418,391.3,384.233,389.437,350029.8956479,0
+DPZ.US,D,20200817,000000,391.4,399.99,391.4,399.585,861273.45081501,0
+DPZ.US,D,20200818,000000,400.179,403.825,396.453,401.596,450265.20190483,0
+DPZ.US,D,20200819,000000,403.548,406.322,398.237,404.311,627370.55068834,0
+DPZ.US,D,20200820,000000,403.429,409.592,402.933,408.314,523717.34047292,0
+DPZ.US,D,20200821,000000,409.87,413.408,406.749,409.632,377203.59443564,0
+DPZ.US,D,20200824,000000,412.883,414.547,406.789,408.958,467185.18881712,0
+DPZ.US,D,20200825,000000,408.215,409.772,401.22,409.315,389631.96914856,0
+DPZ.US,D,20200826,000000,407.561,409.652,404.975,408.077,358119.03592874,0
+DPZ.US,D,20200827,000000,408.077,412.833,406.312,406.342,379277.34484446,0
+DPZ.US,D,20200828,000000,404.826,409.325,402.141,406.015,329864.56503013,0
+DPZ.US,D,20200831,000000,407.987,408.264,397.414,399.158,687413.44573699,0
+DPZ.US,D,20200901,000000,398.652,401.854,395.937,400.327,525292.5834842,0
+DPZ.US,D,20200902,000000,400.049,403.28,392.975,393.936,600209.97051633,0
+DPZ.US,D,20200903,000000,393.351,393.648,380.31,387.97,822237.49603908,0
+DPZ.US,D,20200904,000000,388.079,391.597,367.319,372.66,879174.30653379,0
+DPZ.US,D,20200908,000000,372.432,377.376,367.1,367.309,699907.41352854,0
+DPZ.US,D,20200909,000000,373.324,378.397,371.382,372.907,608956.0507077,0
+DPZ.US,D,20200910,000000,374.75,385.731,373.948,379.656,746195.94455176,0
+DPZ.US,D,20200911,000000,391.774,392.351,383.521,385.235,737832.32246499,0
+DPZ.US,D,20200914,000000,386.741,388.832,376.772,379.973,533668.31506242,0
+DPZ.US,D,20200915,000000,381.152,386.028,378.863,380.944,454308.76292097,0
+DPZ.US,D,20200916,000000,382.124,385.344,377.466,377.466,420640.34022512,0
+DPZ.US,D,20200917,000000,378.199,386.731,377.328,386.374,536203.23527018,0
+DPZ.US,D,20200918,000000,384.75,389.288,380.34,388.832,797577.52584911,0
+DPZ.US,D,20200921,000000,386.731,397.027,383.442,396.056,670046.41676577,0
+DPZ.US,D,20200922,000000,396.046,405.768,392.063,404.638,572815.27350985,0
+DPZ.US,D,20200923,000000,405.431,411.872,400.753,404.43,590677.78250574,0
+DPZ.US,D,20200924,000000,404.162,408.364,399.555,404.202,472646.56945583,0
+DPZ.US,D,20200925,000000,405.461,409.078,401.348,408.879,354055.29242689,0
+DPZ.US,D,20200928,000000,407.273,413.804,405.738,412.259,425312.58567176,0
+DPZ.US,D,20200929,000000,412.903,419.106,411.376,414.151,399502.21379512,0
+DPZ.US,D,20200930,000000,415.638,418.581,412.486,415.905,475302.58457798,0
+DPZ.US,D,20201001,000000,417.708,421.415,415.171,417.59,540234.68679487,0
+DPZ.US,D,20201002,000000,416.132,425.557,415.142,424.23,441387.93555622,0
+DPZ.US,D,20201005,000000,424.11,425.973,414.657,415.578,1047241.9382071,0
+DPZ.US,D,20201006,000000,417.153,423.982,416.005,418.125,661498.12493456,0
+DPZ.US,D,20201007,000000,420.324,423.912,416.391,421.554,974019.87997636,0
+DPZ.US,D,20201008,000000,396.968,401.864,386.216,392.171,3878467.2737326,0
+DPZ.US,D,20201009,000000,394.124,395.64,378.12,382.341,2573659.4800039,0
+DPZ.US,D,20201012,000000,383.362,387.207,379.477,383.926,1234554.5791489,0
+DPZ.US,D,20201013,000000,384.205,398.891,384.076,398.741,1283575.8187401,0
+DPZ.US,D,20201014,000000,399.415,402.349,393.708,394.322,891667.26520106,0
+DPZ.US,D,20201015,000000,393.747,396.71,391.4,392.995,679956.01725952,0
+DPZ.US,D,20201016,000000,392.875,394.778,387.662,390.646,542824.09971412,0
+DPZ.US,D,20201019,000000,391.904,391.904,384.888,386.206,389227.31030966,0
+DPZ.US,D,20201020,000000,385.889,389.05,383.135,385.74,498355.01977952,0
+DPZ.US,D,20201021,000000,385.007,385.047,380.251,381.36,535144.6638936,0
+DPZ.US,D,20201022,000000,381.41,384.799,378.655,383.203,452682.05457108,0
+DPZ.US,D,20201023,000000,381.41,385.869,377.813,385.433,477074.60682513,0
+DPZ.US,D,20201026,000000,384.423,387.999,380.974,385.929,511935.81442765,0
+DPZ.US,D,20201027,000000,388.218,389.942,383.887,388.277,431304.76568519,0
+DPZ.US,D,20201028,000000,386.167,386.167,375.197,375.544,735148.0518628,0
+DPZ.US,D,20201029,000000,377.159,384.096,373.769,378.199,495755.51561742,0
+DPZ.US,D,20201030,000000,376.525,378.239,365.207,369.984,705324.39269864,0
+DPZ.US,D,20201102,000000,369.469,371.976,362.403,367.745,614756.49710669,0
+DPZ.US,D,20201103,000000,371.272,377.832,368.814,374.81,477974.74568871,0
+DPZ.US,D,20201104,000000,378.199,385.8,375.544,383.868,484244.43488095,0
+DPZ.US,D,20201105,000000,385.176,389.486,382.271,387.485,630467.55312371,0
+DPZ.US,D,20201106,000000,385.344,393.479,381.916,391.043,488447.43753434,0
+DPZ.US,D,20201109,000000,378.685,380.915,361.095,368.25,1366921.4118133,0
+DPZ.US,D,20201110,000000,366.743,378.397,362.116,373.254,829847.30228382,0
+DPZ.US,D,20201111,000000,375.315,387.405,374.613,385.988,662189.37507083,0
+DPZ.US,D,20201112,000000,385.948,392.161,378.328,381.954,621812.29411811,0
+DPZ.US,D,20201113,000000,381.579,385.126,379.18,381.023,328527.47535048,0
+DPZ.US,D,20201116,000000,375.831,383.996,374.583,376.355,684128.74618432,0
+DPZ.US,D,20201117,000000,376.971,382.698,375.95,376.009,390023.50937174,0
+DPZ.US,D,20201118,000000,377.169,378.773,373.889,374.037,390938.78509963,0
+DPZ.US,D,20201119,000000,375.851,379.15,374.583,376.564,401522.48061677,0
+DPZ.US,D,20201120,000000,378.348,382.291,376.028,380.983,404712.32248649,0
+DPZ.US,D,20201123,000000,382.391,385.324,376.692,378.685,498442.81359244,0
+DPZ.US,D,20201124,000000,378.833,378.833,371.173,374.701,681001.47002036,0
+DPZ.US,D,20201125,000000,376.317,376.921,372.521,374.998,377949.33728338,0
+DPZ.US,D,20201127,000000,378.476,383.838,376.545,381.876,289503.63006601,0
+DPZ.US,D,20201130,000000,380.032,384.423,377.585,383.916,970251.80989045,0
+DPZ.US,D,20201201,000000,382.391,384.61,378.378,383.115,619375.25896614,0
+DPZ.US,D,20201202,000000,384.343,385.641,378.249,379.29,452306.66033649,0
+DPZ.US,D,20201203,000000,379.408,382.857,374.652,374.95,402536.65052474,0
+DPZ.US,D,20201204,000000,375.008,377.366,374.126,374.563,399684.86529099,0
+DPZ.US,D,20201207,000000,374.95,383.402,373.998,376.088,607762.25667674,0
+DPZ.US,D,20201208,000000,377.565,380.637,375.374,378.169,368833.91760314,0
+DPZ.US,D,20201209,000000,378.803,381.41,375.652,376.495,399946.22848121,0
+DPZ.US,D,20201210,000000,374.443,378.169,371.075,377.535,433851.79538439,0
+DPZ.US,D,20201211,000000,378.397,378.596,373.552,374.94,358178.57426165,0
+DPZ.US,D,20201214,000000,374.354,379.824,373.869,375.554,522872.70344509,0
+DPZ.US,D,20201215,000000,376.802,381.252,375.603,376.971,521125.9093051,0
+DPZ.US,D,20201216,000000,378.665,380.003,374.056,374.87,525738.61641885,0
+DPZ.US,D,20201217,000000,377.991,387.762,376.762,387.237,821157.73305249,0
+DPZ.US,D,20201218,000000,389.04,390.15,384.64,388.763,1017504.0546073,0
+DPZ.US,D,20201221,000000,384.819,390.486,381.598,389.228,538571.64997067,0
+DPZ.US,D,20201222,000000,388.426,390.726,384.849,390.726,447571.84918408,0
+DPZ.US,D,20201223,000000,390.042,396.473,388.238,395.66,578510.77098303,0
+DPZ.US,D,20201224,000000,394.451,396.463,387.732,388.783,188025.08268806,0
+DPZ.US,D,20201228,000000,392.092,395.532,388.584,392.161,599575.2313401,0
+DPZ.US,D,20201229,000000,391.043,391.984,374.77,376.654,948342.71250555,0
+DPZ.US,D,20201230,000000,377.972,382.074,375.94,376.911,502000.98582675,0
+DPZ.US,D,20201231,000000,376.891,377.674,372.016,375.781,434426.99622772,0
+DPZ.US,D,20210104,000000,375.335,375.623,369.469,371.896,676969.00937139,0
+DPZ.US,D,20210105,000000,370.431,374.573,370.231,373.701,558497.81813254,0
+DPZ.US,D,20210106,000000,370.441,377.972,369.855,377.159,642603.28179354,0
+DPZ.US,D,20210107,000000,370.538,379.537,370.538,375.514,539793.69948166,0
+DPZ.US,D,20210108,000000,374.632,381.142,373.552,381.043,501602.38173357,0
+DPZ.US,D,20210111,000000,381.707,389.447,380.181,382.728,642677.95699074,0
+DPZ.US,D,20210112,000000,384.056,386.414,376.505,377.773,573471.2042961,0
+DPZ.US,D,20210113,000000,377.288,380.121,374.176,374.216,452058.415762,0
+DPZ.US,D,20210114,000000,377.703,377.703,366.169,366.318,669174.53338221,0
+DPZ.US,D,20210115,000000,367.289,369.667,363.899,367.715,504919.37326341,0
+DPZ.US,D,20210119,000000,370.331,372.016,365.119,365.188,520855.46399631,0
+DPZ.US,D,20210120,000000,366.031,371.639,363.572,371.422,421192.33120984,0
+DPZ.US,D,20210121,000000,371.422,375.077,368.468,373.482,510942.83612971,0
+DPZ.US,D,20210122,000000,373.929,373.929,368.329,372.749,348346.67633797,0
+DPZ.US,D,20210125,000000,373.601,376.317,369.113,370.915,432893.12731219,0
+DPZ.US,D,20210126,000000,370.925,373.354,366.515,371.262,593481.12977373,0
+DPZ.US,D,20210127,000000,369.33,373.364,363.612,369.36,648696.37423561,0
+DPZ.US,D,20210128,000000,370.668,370.668,359.163,364.158,778933.95465544,0
+DPZ.US,D,20210129,000000,363.889,369.43,362.304,363.334,516695.85368723,0
+DPZ.US,D,20210201,000000,362.592,368.458,360.888,363.979,481368.43066432,0
+DPZ.US,D,20210202,000000,367.09,375.207,366.169,369.657,469747.35538062,0
+DPZ.US,D,20210203,000000,369.141,372.233,364.543,365.861,505688.32596974,0
+DPZ.US,D,20210204,000000,366.288,366.952,363.572,365.534,465809.75241457,0
+DPZ.US,D,20210205,000000,366.585,374.453,366.021,369.667,529268.53317313,0
+DPZ.US,D,20210208,000000,367.774,372.868,367.002,372.441,452614.44324389,0
+DPZ.US,D,20210209,000000,372.68,376.594,371.461,375.296,407904.1826048,0
+DPZ.US,D,20210210,000000,376.336,378.744,373.452,374.413,475460.00796668,0
+DPZ.US,D,20210211,000000,375.594,378.209,373.354,377.476,471648.54553644,0
+DPZ.US,D,20210212,000000,377.357,380.281,374.661,377.446,362423.96013509,0
+DPZ.US,D,20210216,000000,378.437,379.706,370.114,370.351,479152.39373109,0
+DPZ.US,D,20210217,000000,369.548,369.548,363.246,368.953,545219.76077034,0
+DPZ.US,D,20210218,000000,368.141,371.322,366.952,369.587,310121.04836414,0
+DPZ.US,D,20210219,000000,370.509,370.668,363.572,364.018,511399.96943151,0
+DPZ.US,D,20210222,000000,363.572,364.534,353.951,357.845,784588.07803287,0
+DPZ.US,D,20210223,000000,356.715,361.64,351.186,359.391,652191.98076416,0
+DPZ.US,D,20210224,000000,359.995,361.095,352.791,357.29,637581.87934375,0
+DPZ.US,D,20210225,000000,333.199,337.293,324.568,332.209,2682364.3663977,0
+DPZ.US,D,20210226,000000,332.466,341.663,330.346,339.572,1368016.3116641,0
+DPZ.US,D,20210301,000000,342.555,342.594,337.619,338.155,1181382.8113672,0
+DPZ.US,D,20210302,000000,338.639,340.543,334.122,336.133,604321.14285966,0
+DPZ.US,D,20210303,000000,334.16,335.766,325.618,326.065,818581.43874898,0
+DPZ.US,D,20210304,000000,326.263,332.129,320.109,323.914,784160.20933538,0
+DPZ.US,D,20210305,000000,323.587,324.737,313.301,323.637,751186.06414866,0
+DPZ.US,D,20210308,000000,323.399,329.86,319.108,326.838,1011434.1720237,0
+DPZ.US,D,20210309,000000,332.565,347.509,330.327,346.984,1433841.4888746,0
+DPZ.US,D,20210310,000000,349.481,353.504,345.399,350.76,1614406.1157124,0
+DPZ.US,D,20210311,000000,351.572,355.199,347.985,351.196,1010831.7248247,0
+DPZ.US,D,20210312,000000,347.558,355.329,347.064,354.812,695272.5056805,0
+DPZ.US,D,20210315,000000,355.446,356.834,351.265,356.636,773330.28749231,0
+DPZ.US,D,20210316,000000,358.697,361.215,356.012,359.619,700240.42454309,0
+DPZ.US,D,20210317,000000,356.884,358.023,353.029,356.914,658015.63702175,0
+DPZ.US,D,20210318,000000,354.465,358.093,349.065,357.469,594250.08248007,0
+DPZ.US,D,20210319,000000,359.024,360.184,355.436,357.359,914191.92840074,0
+DPZ.US,D,20210322,000000,357.369,363.851,357.161,362.87,565270.05121945,0
+DPZ.US,D,20210323,000000,363.255,368.399,361.273,367.883,619324.80275182,0
+DPZ.US,D,20210324,000000,367.477,367.496,357.231,359.827,764790.0686554,0
+DPZ.US,D,20210325,000000,359.728,362.026,357.656,361.195,638920.98727198,0
+DPZ.US,D,20210326,000000,359.857,365.564,358.677,365.357,491684.70824553,0
+DPZ.US,D,20210329,000000,365.921,371.382,363.572,365.594,468560.62521966,0
+DPZ.US,D,20210330,000000,364.128,364.505,359.202,361.709,558653.22327265,0
+DPZ.US,D,20210331,000000,363.077,365.852,360.372,361.372,522785.91875645,0
+DPZ.US,D,20210401,000000,363.544,370.153,361.075,366.862,577697.41680809,0
+DPZ.US,D,20210405,000000,366.496,367.219,360.888,365.158,714413.57514744,0
+DPZ.US,D,20210406,000000,367.833,377.298,366.308,374.037,519032.98553484,0
+DPZ.US,D,20210407,000000,373.611,377.268,370.768,375.633,287867.83959753,0
+DPZ.US,D,20210408,000000,378.773,380.261,374.503,377.218,368647.22961013,0
+DPZ.US,D,20210409,000000,376.198,383.609,376.009,383.531,448577.94609775,0
+DPZ.US,D,20210412,000000,384.243,385.731,380.588,383.799,427754.66644517,0
+DPZ.US,D,20210413,000000,385.384,390.408,384.253,388.039,503825.4825368,0
+DPZ.US,D,20210414,000000,387.722,389.358,380.855,383.819,408611.57872966,0
+DPZ.US,D,20210415,000000,385.166,386.563,381.617,386.137,462109.29365585,0
+DPZ.US,D,20210416,000000,388.109,389.1,385.473,387.941,258169.3118449,0
+DPZ.US,D,20210419,000000,386.711,392.419,386.711,391.013,414905.48690476,0
+DPZ.US,D,20210420,000000,391.33,395.145,389.595,391.102,573600.37220477,0
+DPZ.US,D,20210421,000000,391.19,391.19,386.721,387.911,354630.4932702,0
+DPZ.US,D,20210422,000000,389.14,393.589,386.632,391.804,437200.06976711,0
+DPZ.US,D,20210423,000000,392.578,394.015,388.594,390.765,374987.55750241,0
+DPZ.US,D,20210426,000000,391.974,395.64,388.703,393.232,442473.75328852,0
+DPZ.US,D,20210427,000000,393.044,396.344,392.518,394.025,464757.23578372,0
+DPZ.US,D,20210428,000000,394.025,401.605,392.498,396.908,920164.93505272,0
+DPZ.US,D,20210429,000000,394.431,412.04,384.433,408.731,1159271.889125,0
+DPZ.US,D,20210430,000000,408.731,421.295,408.493,414.954,746917.46841663,0
+DPZ.US,D,20210503,000000,419.353,428.075,417.233,426.013,807613.26687867,0
+DPZ.US,D,20210504,000000,423.308,429.006,422.495,426.409,757772.61836685,0
+DPZ.US,D,20210505,000000,428.402,428.402,420.622,424.357,520000.73572563,0
+DPZ.US,D,20210506,000000,426.894,428.896,420.958,422.525,534488.73310736,0
+DPZ.US,D,20210507,000000,423.089,426.677,423.089,424.933,576106.02780823,0
+DPZ.US,D,20210510,000000,425.041,427.905,420.861,423.556,607254.6671606,0
+DPZ.US,D,20210511,000000,421.138,422.505,412.169,414.954,743613.59550252,0
+DPZ.US,D,20210512,000000,412.675,439.688,411.922,418.025,1803641.13842,0
+DPZ.US,D,20210513,000000,417.867,424.13,414.904,415.014,605505.85477205,0
+DPZ.US,D,20210514,000000,416.906,422.575,416.113,419.84,647536.89043039,0
+DPZ.US,D,20210517,000000,420.721,427.49,420.721,425.309,726471.6012472,0
+DPZ.US,D,20210518,000000,426.201,434.079,425.141,425.309,707850.23078784,0
+DPZ.US,D,20210519,000000,421.861,427.301,417.055,424.417,574877.92355152,0
+DPZ.US,D,20210520,000000,422.792,429.987,420.87,421.455,1057505.7413254,0
+DPZ.US,D,20210521,000000,421.999,424.537,418.314,420.187,886317.89735815,0
+DPZ.US,D,20210524,000000,421.702,425.587,413.359,413.567,708042.97352656,0
+DPZ.US,D,20210525,000000,409.255,414.944,406.779,413.706,715123.99864515,0
+DPZ.US,D,20210526,000000,414.29,417.233,411.962,413.359,436925.58796116,0
+DPZ.US,D,20210527,000000,414.577,418.709,411.475,416.569,480167.57276335,0
+DPZ.US,D,20210528,000000,413.894,421.901,413.894,419.423,466488.89305941,0
+DPZ.US,D,20210601,000000,422.822,423.426,414.914,415.608,442517.14563284,0
+DPZ.US,D,20210602,000000,416.222,421.812,414.687,418.769,562027.73488682,0
+DPZ.US,D,20210603,000000,418.809,421.504,416.787,417.708,425450.83569901,0
+DPZ.US,D,20210604,000000,418.819,423.645,418.045,423.625,525536.79156154,0
+DPZ.US,D,20210607,000000,424.547,430.78,422.782,430.284,528491.5074725,0
+DPZ.US,D,20210608,000000,432.305,445.069,431.582,435.626,696673.1701902,0
+DPZ.US,D,20210609,000000,435.139,439.074,434.684,434.991,337518.77274348,0
+DPZ.US,D,20210610,000000,435.209,442.096,435.209,440.61,454004.00738644,0
+DPZ.US,D,20210611,000000,440.124,445.891,440.124,445.059,467489.94435165,0
+DPZ.US,D,20210614,000000,443.632,444.969,439.014,441.264,480368.38849637,0
+DPZ.US,D,20210615,000000,443.206,443.464,437.558,438.896,411170.71792029,0
+DPZ.US,D,20210616,000000,440.134,442.156,438.519,440.699,636185.25133119,0
+DPZ.US,D,20210617,000000,441.977,455.097,441.977,450.152,604665.25424137,0
+DPZ.US,D,20210618,000000,448.954,454.979,446.654,453.096,1166478.0456551,0
+DPZ.US,D,20210621,000000,453.848,457.981,450.767,452.383,634592.85320705,0
+DPZ.US,D,20210622,000000,452.73,455.039,451.183,452.74,459824.63627115,0
+DPZ.US,D,20210623,000000,451.223,453.531,447.636,449.707,412712.65983012,0
+DPZ.US,D,20210624,000000,453.164,459.428,451.392,452.73,488018.55971257,0
+DPZ.US,D,20210625,000000,450.945,457.406,449.419,450.926,975674.84380626,0
+DPZ.US,D,20210628,000000,451.402,457.149,450.172,456.395,458492.59221294,0
+DPZ.US,D,20210629,000000,455.881,459.478,453.711,456.317,446125.77408149,0
+DPZ.US,D,20210630,000000,458.05,462.024,456.792,459.31,759540.60411686,0
+DPZ.US,D,20210701,000000,459.557,460.399,454.146,458.844,447361.95133248,0
+DPZ.US,D,20210702,000000,461.351,468.247,459.081,466.929,410296.81628816,0
+DPZ.US,D,20210706,000000,462.649,470.487,462.649,469.268,473700.09521097,0
+DPZ.US,D,20210707,000000,470.041,471.884,464.58,470.814,439066.9496972,0
+DPZ.US,D,20210708,000000,467.256,471.191,464.75,467.236,545950.36675379,0
+DPZ.US,D,20210709,000000,468.912,472.281,467.782,470.21,433939.58919733,0
+DPZ.US,D,20210712,000000,472.608,475.174,471.29,472.717,389749.0275658,0
+DPZ.US,D,20210713,000000,472.648,483.856,471.844,478.196,483954.81621071,0
+DPZ.US,D,20210714,000000,477.711,480.703,475.353,477.84,284726.43569355,0
+DPZ.US,D,20210715,000000,480.684,481.11,474.699,477.364,461950.86114287,0
+DPZ.US,D,20210716,000000,478.95,481.944,473.986,475.244,427283.40540335,0
+DPZ.US,D,20210719,000000,475.908,477.225,466.514,471.112,587701.87498476,0
+DPZ.US,D,20210720,000000,468.496,471.171,464.016,467.653,602302.8942866,0
+DPZ.US,D,20210721,000000,468.169,469.11,458.754,463.124,625481.47002395,0
+DPZ.US,D,20210722,000000,477.513,540.26,476.542,530.519,3085674.006126,0
+DPZ.US,D,20210723,000000,533.631,534.156,511.463,517.35,1363071.6026602,0
+DPZ.US,D,20210726,000000,515.754,530.272,514.624,526.09,671077.74178661,0
+DPZ.US,D,20210727,000000,527.268,534.77,525.941,529.717,507047.61638369,0
+DPZ.US,D,20210728,000000,524.97,528.042,515.278,516.487,554708.5564366,0
+DPZ.US,D,20210729,000000,516.874,522.592,516.656,518.062,456536.90934562,0
+DPZ.US,D,20210730,000000,518.082,523.375,515.645,517.389,354292.43663421,0
+DPZ.US,D,20210802,000000,519.243,525.238,514.119,522.185,335230.07886163,0
+DPZ.US,D,20210803,000000,522.809,535.196,522.374,532.154,467837.08310621,0
+DPZ.US,D,20210804,000000,533.542,534.245,527.845,528.409,414344.41380145,0
+DPZ.US,D,20210805,000000,527.081,530.212,521.224,527.238,265924.43198689,0
+DPZ.US,D,20210806,000000,527.785,529.479,523.453,525.228,258003.8154619,0
+DPZ.US,D,20210809,000000,522.889,524.911,517.35,521.323,262975.77082166,0
+DPZ.US,D,20210810,000000,521.482,522.79,509.739,510.938,320867.21289142,0
+DPZ.US,D,20210811,000000,510.027,515.427,506.429,507.39,268102.12219723,0
+DPZ.US,D,20210812,000000,506.796,510.741,505.963,508.521,308100.78154249,0
+DPZ.US,D,20210813,000000,507.807,510.671,504.467,509.055,469266.00309595,0
+DPZ.US,D,20210816,000000,510.145,510.214,504.467,505.279,337390.61395908,0
+DPZ.US,D,20210817,000000,505.428,523.405,504.655,519.62,648624.72641128,0
+DPZ.US,D,20210818,000000,517.399,525.565,515.685,517.518,341065.84461064,0
+DPZ.US,D,20210819,000000,515.536,517.052,507.777,510.334,267537.01259678,0
+DPZ.US,D,20210820,000000,510.264,510.374,499.215,501.662,773055.80568639,0
+DPZ.US,D,20210823,000000,502.178,508.521,497.223,501.662,404205.74209466,0
+DPZ.US,D,20210824,000000,502.139,502.139,492.725,493.854,383800.23989669,0
+DPZ.US,D,20210825,000000,494.736,504.665,493.755,504.258,423542.58167318,0
+DPZ.US,D,20210826,000000,504.576,506.558,500.603,502.723,241956.72105748,0
+DPZ.US,D,20210827,000000,500.206,505.151,500.206,503.991,242450.18283359,0
+DPZ.US,D,20210830,000000,503.991,512.088,503.991,509.283,276464.73515972,0
+DPZ.US,D,20210831,000000,510.007,512.553,507.747,508.926,304465.91586241,0
+DPZ.US,D,20210901,000000,507.083,509.502,500.633,507.46,348942.05966703,0
+DPZ.US,D,20210902,000000,511.175,511.175,504.675,509.323,290573.30180972,0
+DPZ.US,D,20210903,000000,508.134,512.95,504.348,506.568,379005.89041139,0
+DPZ.US,D,20210907,000000,506.459,508.411,500.643,506.092,453769.89055196,0
+DPZ.US,D,20210908,000000,507.143,514.178,504.942,513.336,324193.28653983,0
+DPZ.US,D,20210909,000000,514.228,517.677,507.073,508.174,259557.86686317,0
+DPZ.US,D,20210910,000000,507.876,508.521,502.544,503,328091.5336587,0
+DPZ.US,D,20210913,000000,503.05,505.111,496.886,503.228,448170.25988599,0
+DPZ.US,D,20210914,000000,504.992,504.992,498.571,500.067,281085.51526775,0
+DPZ.US,D,20210915,000000,499.849,502.554,494.548,498.69,359815.37385441,0
+DPZ.US,D,20210916,000000,500.047,505.735,495.717,504.268,407793.17893328,0
+DPZ.US,D,20210917,000000,502.366,505.181,494.696,496.698,920563.53914589,0
+DPZ.US,D,20210920,000000,495.32,497.59,487.135,490.306,401659.72151973,0
+DPZ.US,D,20210921,000000,489.405,496.757,488.572,491.377,354328.76510853,0
+DPZ.US,D,20210922,000000,493.874,493.874,484.569,488.781,434015.27351882,0
+DPZ.US,D,20210923,000000,491.12,492.1,485.807,486.114,255920.98293451,0
+DPZ.US,D,20210924,000000,486.7,488.265,479.416,483.182,362165.62431774,0
+DPZ.US,D,20210927,000000,482.558,486.66,477.562,480.615,361528.86689294,0
+DPZ.US,D,20210928,000000,480.575,482.011,475.908,478.316,373115.63195089,0
+DPZ.US,D,20210929,000000,480.05,481.724,475.868,476.443,251682.66093108,0
+DPZ.US,D,20210930,000000,477.85,480.536,469.784,470.477,492156.97841163,0
+DPZ.US,D,20211001,000000,472.508,472.508,463.936,468.614,386084.8972814,0
+DPZ.US,D,20211004,000000,467.553,468.515,462.4,464.512,472325.66793271,0
+DPZ.US,D,20211005,000000,464.947,471.339,463.838,468.169,362401.75940078,0
+DPZ.US,D,20211006,000000,467.226,477.206,464.293,476.106,476131.07561722,0
+DPZ.US,D,20211007,000000,475.65,484.499,474.747,476.155,490818.87960769,0
+DPZ.US,D,20211008,000000,477.989,481.754,473.122,473.786,332437.83196079,0
+DPZ.US,D,20211011,000000,471.379,477.869,466.008,472.965,364550.18500681,0
+DPZ.US,D,20211012,000000,474.827,476.591,469.654,473.529,419173.07351249,0
+DPZ.US,D,20211013,000000,473.202,473.916,467.583,469.814,640696.03689199,0
+DPZ.US,D,20211014,000000,454.732,483.232,449.756,470.982,1539978.1539593,0
+DPZ.US,D,20211015,000000,467.445,468.545,447.18,448.726,1388365.302902,0
+DPZ.US,D,20211018,000000,451.797,460.915,450.302,453.651,773480.64701101,0
+DPZ.US,D,20211019,000000,453.978,461.519,450.638,459.051,526233.08731925,0
+DPZ.US,D,20211020,000000,458.854,462.54,448.934,452.353,584326.35424632,0
+DPZ.US,D,20211021,000000,454.385,461.946,450.609,461.599,463323.27017255,0
+DPZ.US,D,20211022,000000,461.449,465.938,457.179,458.02,414208.18202276,0
+DPZ.US,D,20211025,000000,457.941,463.392,454.542,459.894,297521.1225225,0
+DPZ.US,D,20211026,000000,461.162,463.302,456.247,459.458,367886.34989809,0
+DPZ.US,D,20211027,000000,463.005,475.571,461.638,473.747,579242.38609077,0
+DPZ.US,D,20211028,000000,473.766,475.977,467.376,472.815,479680.16573296,0
+DPZ.US,D,20211029,000000,471.874,483.479,467.583,482.318,356628.55935753,0
+DPZ.US,D,20211101,000000,483.022,483.022,472.875,480.753,463382.80850546,0
+DPZ.US,D,20211102,000000,481.427,483.369,471.854,480.258,468838.13439846,0
+DPZ.US,D,20211103,000000,481.001,482.835,474.016,478.663,369290.04178065,0
+DPZ.US,D,20211104,000000,481.1,502.97,479.872,502.456,604431.13740689,0
+DPZ.US,D,20211105,000000,498.888,500.316,485.728,489.138,493079.31800952,0
+DPZ.US,D,20211108,000000,487.056,490.573,480.793,489.919,261340.98947747,0
+DPZ.US,D,20211109,000000,493.091,501.881,489.999,491.714,459563.27308093,0
+DPZ.US,D,20211110,000000,488.454,492.288,485.906,488.414,247837.89739939,0
+DPZ.US,D,20211111,000000,487.651,500.276,486.363,500.067,505775.11065838,0
+DPZ.US,D,20211112,000000,502.287,514.971,500.276,506.32,795059.7607542,0
+DPZ.US,D,20211115,000000,508.004,515.863,500.126,510.294,773286.895148,0
+DPZ.US,D,20211116,000000,509.937,520.174,507.757,518.112,417443.43448538,0
+DPZ.US,D,20211117,000000,516.914,527.031,514.773,524.257,410279.66117529,0
+DPZ.US,D,20211118,000000,525.892,529.598,522.78,529.528,346751.25084097,0
+DPZ.US,D,20211119,000000,538.744,542.044,527.161,528.309,623878.98065693,0
+DPZ.US,D,20211122,000000,525.753,531.49,521.571,526.11,303064.24222842,0
+DPZ.US,D,20211123,000000,526.941,529.33,519.143,524.683,281671.81647823,0
+DPZ.US,D,20211124,000000,524.653,531.183,521.809,526.724,212460.01816215,0
+DPZ.US,D,20211126,000000,526.744,533.205,521.165,522.671,208181.33118726,0
+DPZ.US,D,20211129,000000,521.779,531.867,518.449,526.694,328406.3804361,0
+DPZ.US,D,20211130,000000,525.248,530.717,515.17,517.013,913539.02498736,0
+DPZ.US,D,20211201,000000,512.563,521.254,504.18,504.695,347357.73453717,0
+DPZ.US,D,20211202,000000,505.131,520.481,504.625,517.865,368826.85373314,0
+DPZ.US,D,20211203,000000,519.867,520.361,510.501,514.684,297806.70469558,0
+DPZ.US,D,20211206,000000,516.507,516.507,507.847,510.057,325006.64071477,0
+DPZ.US,D,20211207,000000,514.119,530.519,512.415,530.123,409780.14465346,0
+DPZ.US,D,20211208,000000,531.63,539.508,524.376,526.912,351400.28642902,0
+DPZ.US,D,20211209,000000,526.536,529.875,521.65,523.078,277951.17523378,0
+DPZ.US,D,20211210,000000,524.683,528.528,522.076,527.161,320012.48462072,0
+DPZ.US,D,20211213,000000,526.15,533.601,523.276,530.054,454767.91447134,0
+DPZ.US,D,20211214,000000,524.831,529.757,515.952,516.943,434785.23534943,0
+DPZ.US,D,20211215,000000,504.864,519.163,501.425,517.706,521259.11371092,0
+DPZ.US,D,20211216,000000,520.917,527.972,514.277,525.882,365501.78920901,0
+DPZ.US,D,20211217,000000,524.92,528.072,520.748,522.116,652946.80573049,0
+DPZ.US,D,20211220,000000,521.065,524.93,516.121,524.316,305318.62588453,0
+DPZ.US,D,20211221,000000,526.08,531.391,521.68,523.672,420829.0464667,0
+DPZ.US,D,20211222,000000,524.841,529.747,521.095,528.489,301614.13062867,0
+DPZ.US,D,20211223,000000,527.815,542.63,527.815,539.368,341555.26988961,0
+DPZ.US,D,20211227,000000,540.806,555.254,540.052,550.596,483390.71573453,0
+DPZ.US,D,20211228,000000,548.475,552.083,545.433,551.152,193135.28807506,0
+DPZ.US,D,20211229,000000,551.181,559.227,550.111,555.729,261552.90557764,0
+DPZ.US,D,20211230,000000,557.186,560.218,550.785,550.795,234339.85094273,0
+DPZ.US,D,20211231,000000,551.171,560.832,549.902,557.632,301003.61043532,0
+DPZ.US,D,20220103,000000,556.105,558.029,534.8,546.652,364609.72333971,0
+DPZ.US,D,20220104,000000,546.652,548.417,524.494,528.933,524100.80770181,0
+DPZ.US,D,20220105,000000,519.023,528.429,514.188,514.357,360526.80647642,0
+DPZ.US,D,20220106,000000,512.415,526,505.944,518.192,333840.51471907,0
+DPZ.US,D,20220107,000000,518.182,518.182,502.169,502.396,457394.66498918,0
+DPZ.US,D,20220110,000000,495.856,498.521,483.349,496.689,778373.8906764,0
+DPZ.US,D,20220111,000000,497.69,502.97,479.901,480.654,842123.29922948,0
+DPZ.US,D,20220112,000000,477.979,484.549,474.63,481.11,543565.80606472,0
+DPZ.US,D,20220113,000000,481.11,485.589,473.659,475.69,733315.48215847,0
+DPZ.US,D,20220114,000000,465.176,467.861,454.989,467.425,1011894.3326985,0
+DPZ.US,D,20220118,000000,461.726,463.689,455.206,460.925,693648.82470346,0
+DPZ.US,D,20220119,000000,462.183,469.288,460.251,463.818,558208.1994623,0
+DPZ.US,D,20220120,000000,466.235,467.396,446.437,446.902,512151.76702497,0
+DPZ.US,D,20220121,000000,444.662,449.281,428.422,429.65,998185.37926594,0
+DPZ.US,D,20220124,000000,426.746,451.639,424.724,450.826,719498.55242727,0
+DPZ.US,D,20220125,000000,443.731,445.376,430.344,431.186,583213.29015826,0
+DPZ.US,D,20220126,000000,436.567,439.748,416.381,418.669,485883.25272226,0
+DPZ.US,D,20220127,000000,420.157,431.83,418.155,424.487,464344.50395052,0
+DPZ.US,D,20220128,000000,423.893,435.773,418.025,435.773,442544.39198858,0
+DPZ.US,D,20220131,000000,437.478,450.034,434.307,449.261,503443.02443221,0
+DPZ.US,D,20220201,000000,450.628,455.731,444.762,452.867,526727.55821964,0
+DPZ.US,D,20220202,000000,455.077,458.22,445.446,446.575,487527.11618503,0
+DPZ.US,D,20220203,000000,442.72,447.141,434.515,438.529,415972.13127562,0
+DPZ.US,D,20220204,000000,438.876,441.264,426.875,432.871,357854.64536567,0
+DPZ.US,D,20220207,000000,434.555,435.953,428.292,429.203,366918.5997073,0
+DPZ.US,D,20220208,000000,428.134,436.25,425.408,433.525,329072.40246521,0
+DPZ.US,D,20220209,000000,438.707,444.118,434.337,439.48,376492.16181363,0
+DPZ.US,D,20220210,000000,429.827,442.314,428.262,433.376,554977.99262111,0
+DPZ.US,D,20220211,000000,434.942,436.834,423.486,426.399,348988.4793842,0
+DPZ.US,D,20220214,000000,427.648,429.937,420.741,425.597,279874.56612391,0
+DPZ.US,D,20220215,000000,426.647,429.6,424.09,426.875,347622.12510024,0
+DPZ.US,D,20220216,000000,423.982,428.846,420.285,428.202,343942.85795154,0
+DPZ.US,D,20220217,000000,424.794,432.861,422.892,425.418,375249.9298169,0
+DPZ.US,D,20220218,000000,427.034,435.933,427.034,430.453,375970.44455749,0
+DPZ.US,D,20220222,000000,427.598,430.799,415.38,417.104,398606.11142869,0
+DPZ.US,D,20220223,000000,418.858,419.343,392.478,397.325,1113579.7505551,0
+DPZ.US,D,20220224,000000,389.575,414.795,385.711,412.456,631944.91107918,0
+DPZ.US,D,20220225,000000,412.139,425.151,401.22,424.884,567461.8691698,0
+DPZ.US,D,20220228,000000,418.324,429.373,415.628,427.083,781378.05367741,0
+DPZ.US,D,20220301,000000,389.823,443.661,386.989,427.083,1517400.0071724,0
+DPZ.US,D,20220302,000000,420.285,425.825,409.108,418.234,676683.42719829,0
+DPZ.US,D,20220303,000000,420.087,420.087,397.077,397.89,535494.83002103,0
+DPZ.US,D,20220304,000000,397.88,409.83,396.036,408.801,480400.68047354,0
+DPZ.US,D,20220307,000000,408.761,412.982,395.313,395.323,552862.86811653,0
+DPZ.US,D,20220308,000000,391.3,405.282,387.227,388.485,417295.09321527,0
+DPZ.US,D,20220309,000000,389.08,396.859,384.65,392.478,580206.09978441,0
+DPZ.US,D,20220310,000000,390.506,391.3,383.739,388.476,257836.30083035,0
+DPZ.US,D,20220311,000000,388.971,390.923,378.764,381.787,336849.72334151,0
+DPZ.US,D,20220314,000000,382.471,389.813,377.793,382.688,282013.90961136,0
+DPZ.US,D,20220315,000000,383.916,390.408,383.262,386.384,313967.8301444,0
+DPZ.US,D,20220316,000000,389.585,401.854,387.594,401.804,457375.49162773,0
+DPZ.US,D,20220317,000000,401.338,406.799,398.831,405.758,297045.82498355,0
+DPZ.US,D,20220318,000000,406.115,412.704,406.115,411.902,434894.22077238,0
+DPZ.US,D,20220321,000000,411.575,414.735,392.598,396.433,442896.57636458,0
+DPZ.US,D,20220322,000000,397.236,398.003,390.646,393.242,501934.38362383,0
+DPZ.US,D,20220323,000000,392.975,394.114,386.613,390.379,325555.60432664,0
+DPZ.US,D,20220324,000000,391.33,391.33,383.06,389.645,292150.56306957,0
+DPZ.US,D,20220325,000000,390.408,391.17,382.738,391.17,493104.54611669,0
+DPZ.US,D,20220328,000000,393.985,396.012,384.824,395.462,505577.32229823,0
+DPZ.US,D,20220329,000000,398.821,410.772,397.998,408.284,530447.1903398,0
+DPZ.US,D,20220330,000000,408.304,409.612,399.326,402.596,348854.26585409,0
+DPZ.US,D,20220331,000000,405.064,406.352,401.035,403.33,747642.01965436,0
+DPZ.US,D,20220401,000000,401.695,402.111,386.701,393.589,634213.42247532,0
+DPZ.US,D,20220404,000000,394.401,401.19,389.724,400.139,591827.17506811,0
+DPZ.US,D,20220405,000000,390.438,399.635,387.485,387.633,577260.46599203,0
+DPZ.US,D,20220406,000000,384.096,389.506,375.037,387.564,591548.65676502,0
+DPZ.US,D,20220407,000000,385.82,395.298,383.282,393.807,476254.18878018,0
+DPZ.US,D,20220408,000000,400.496,400.496,390.467,391.22,698001.17775128,0
+DPZ.US,D,20220411,000000,385.572,392.231,381.974,384.413,429423.75801509,0
+DPZ.US,D,20220412,000000,387.078,392.865,384.585,385.057,443923.86488828,0
+DPZ.US,D,20220413,000000,384.283,388.896,382.52,388.614,385113.11059347,0
+DPZ.US,D,20220414,000000,387.405,389.58,383.402,383.739,258308.57099644,0
+DPZ.US,D,20220418,000000,380.935,384.61,373.402,376.058,342497.79197322,0
+DPZ.US,D,20220419,000000,375.157,394.124,375.157,390.516,428620.495083,0
+DPZ.US,D,20220420,000000,391.063,393.975,386.583,392.905,327148.00245079,0
+DPZ.US,D,20220421,000000,395.868,399.128,387.267,387.465,369832.9506468,0
+DPZ.US,D,20220422,000000,387.455,389.12,374.622,375.404,290485.50799679,0
+DPZ.US,D,20220425,000000,373.799,375.911,366.041,374.74,684412.31010884,0
+DPZ.US,D,20220426,000000,373.929,376.505,363.309,366.388,721495.60939032,0
+DPZ.US,D,20220427,000000,366.655,374.241,364.93,369.538,716847.58292656,0
+DPZ.US,D,20220428,000000,347.777,358.42,332.595,350.68,1955925.0571277,0
+DPZ.US,D,20220429,000000,344.645,345.726,334.795,334.944,885231.07050156,0
+DPZ.US,D,20220502,000000,338.729,349.085,334.488,347.945,739785.98708371,0
+DPZ.US,D,20220503,000000,346.123,346.123,336.52,340.731,618699.14569417,0
+DPZ.US,D,20220504,000000,341.97,351.007,334.746,350.006,614136.89479475,0
+DPZ.US,D,20220505,000000,344.645,349.065,336.867,338.601,596939.39870368,0
+DPZ.US,D,20220506,000000,336.55,342.892,332.268,338.699,608113.43192845,0
+DPZ.US,D,20220509,000000,332.516,335.806,328.472,330.584,602355.36874949,0
+DPZ.US,D,20220510,000000,335.528,338.908,324.163,332.685,514505.04486117,0
+DPZ.US,D,20220511,000000,331.812,332.585,321.576,322.19,518397.23723433,0
+DPZ.US,D,20220512,000000,320.169,334.726,318.247,324.886,712297.44151858,0
+DPZ.US,D,20220513,000000,328.741,340.444,327.453,337.858,533899.40452404,0
+DPZ.US,D,20220516,000000,335.211,337.124,327.73,333.408,378280.33004937,0
+DPZ.US,D,20220517,000000,337.302,337.302,328.126,333.418,435007.24269247,0
+DPZ.US,D,20220518,000000,328.007,328.612,319.688,325.054,551688.24744702,0
+DPZ.US,D,20220519,000000,323.696,336.659,322.537,333.388,477583.20546553,0
+DPZ.US,D,20220520,000000,335.429,339.275,327.591,338.601,596291.54091172,0
+DPZ.US,D,20220523,000000,341.791,343.526,330.544,339.909,475804.11934838,0
+DPZ.US,D,20220524,000000,337.688,341.514,332.56,339.076,576863.88014742,0
+DPZ.US,D,20220525,000000,339.166,352.975,339.166,349.382,515843.14366512,0
+DPZ.US,D,20220526,000000,352.246,358.77,351.463,352.395,434926.51274955,0
+DPZ.US,D,20220527,000000,354.228,362.77,353.127,362.602,506429.02319606,0
+DPZ.US,D,20220531,000000,361.313,363.207,355.793,359.886,645952.56530054,0
+DPZ.US,D,20220601,000000,361.67,362.026,355.803,357.587,432602.49951767,0
+DPZ.US,D,20220602,000000,359.153,372.095,357.914,369.498,452772.87575687,0
+DPZ.US,D,20220603,000000,364.276,370.024,362.86,364.792,363123.28326565,0
+DPZ.US,D,20220606,000000,366.665,375.057,364.955,373.859,478083.73111166,0
+DPZ.US,D,20220607,000000,367.695,382.261,367.695,381.797,408401.68087806,0
+DPZ.US,D,20220608,000000,379.973,388.119,379.973,380.528,453296.61126158,0
+DPZ.US,D,20220609,000000,377.228,384.69,375.751,381.954,561888.47573527,0
+DPZ.US,D,20220610,000000,377.783,379.457,373.155,377.059,527161.48166285,0
+DPZ.US,D,20220613,000000,367.369,379.844,367.369,377.188,813849.65496944,0
+DPZ.US,D,20220614,000000,375.737,381.63,373.581,374.803,640565.07582649,0
+DPZ.US,D,20220615,000000,375.857,385.278,375.857,383.042,474624.27566992,0
+DPZ.US,D,20220616,000000,376.105,384.244,372.418,377.208,493121.39682345,0
+DPZ.US,D,20220617,000000,378.798,379.504,373.646,376.831,555860.47630806,0
+DPZ.US,D,20220621,000000,378.162,386.163,376.96,383.976,450780.16535193,0
+DPZ.US,D,20220622,000000,382.992,392.951,379.683,387.355,441927.54761224,0
+DPZ.US,D,20220623,000000,389.959,395.882,385.204,395.674,464661.81053684,0
+DPZ.US,D,20220624,000000,397.532,397.532,387.713,394.093,713796.89204553,0
+DPZ.US,D,20220627,000000,396.091,398.636,389.944,395.127,607828.09944992,0
+DPZ.US,D,20220628,000000,393.974,396.956,387.753,388.299,452211.99929642,0
+DPZ.US,D,20220629,000000,389.403,390.456,383.946,386.64,469440.29219698,0
+DPZ.US,D,20220630,000000,387.594,390.327,384.116,387.306,554484.99001002,0
+DPZ.US,D,20220701,000000,390.197,402.089,388.354,401.12,320784.1325874,0
+DPZ.US,D,20220705,000000,397.721,398.695,391.291,394.352,549849.38988194,0
+DPZ.US,D,20220706,000000,395.028,397.582,391.371,395.117,544543.65524437,0
+DPZ.US,D,20220707,000000,393.527,403.764,393.467,403.038,461015.31284547,0
+DPZ.US,D,20220708,000000,402.581,406.502,396.34,398.874,549654.18553534,0
+DPZ.US,D,20220711,000000,398.506,400.832,394.054,394.799,517717.14449669,0
+DPZ.US,D,20220712,000000,394.302,400.256,386.988,389.075,464415.28958365,0
+DPZ.US,D,20220713,000000,386.451,402.502,384.006,398.894,597520.50498238,0
+DPZ.US,D,20220714,000000,397.532,399.853,394.103,396.687,492769.22403317,0
+DPZ.US,D,20220715,000000,399.212,404.4,397.085,404.092,414253.80975194,0
+DPZ.US,D,20220718,000000,406.735,408.673,401.846,404.3,461577.78310195,0
+DPZ.US,D,20220719,000000,407.461,409.77,401.577,407.709,556030.52545537,0
+DPZ.US,D,20220720,000000,407.522,413.513,406.884,408.325,886061.70930758,0
+DPZ.US,D,20220721,000000,411.436,423.809,401.885,403.138,1096467.8459651,0
+DPZ.US,D,20220722,000000,402.899,409.011,393.706,396.807,606288.60125241,0
+DPZ.US,D,20220725,000000,398.714,400.594,383.45,385.596,959171.77436197,0
+DPZ.US,D,20220726,000000,382.624,391.539,378.396,384.364,870945.44694074,0
+DPZ.US,D,20220727,000000,386.938,392.991,386.898,390.565,719517.18436766,0
+DPZ.US,D,20220728,000000,392.115,394.595,386.848,387.415,700372.06528001,0
+DPZ.US,D,20220729,000000,387.196,392.295,382.883,389.691,908864.3943743,0
+DPZ.US,D,20220801,000000,389.889,392.811,387.266,387.713,538883.73540056,0
+DPZ.US,D,20220802,000000,386.342,393.304,384.011,388.657,435048.10370609,0
+DPZ.US,D,20220803,000000,391.589,391.589,385.904,388.498,567673.35790206,0
+DPZ.US,D,20220804,000000,388.001,391.907,385.388,388.925,600799.73676388,0
+DPZ.US,D,20220805,000000,387.594,389.561,384.592,385.536,416199.81597024,0
+DPZ.US,D,20220808,000000,388.349,394.71,387.365,392.453,547199.03808308,0
+DPZ.US,D,20220809,000000,392.673,393.671,388.439,390.138,559975.86691448,0
+DPZ.US,D,20220810,000000,395.743,406.477,394.491,403.246,774936.10085428,0
+DPZ.US,D,20220811,000000,406.477,408.137,400.812,401.636,521438.101578,0
+DPZ.US,D,20220812,000000,403.704,412.937,403.584,409.697,513152.98513464,0
+DPZ.US,D,20220815,000000,409.449,411.953,406.268,408.325,433373.77364029,0
+DPZ.US,D,20220816,000000,407.431,413.031,406.457,408.395,512870.24069444,0
+DPZ.US,D,20220817,000000,406.218,413.255,404.38,409.449,577244.40813393,0
+DPZ.US,D,20220818,000000,409.677,414.656,408.077,414.378,449235.63611456,0
+DPZ.US,D,20220819,000000,413.722,414.139,401.135,402.7,492848.71446298,0
+DPZ.US,D,20220822,000000,397.95,400.812,395.087,398.734,524620.73739418,0
+DPZ.US,D,20220823,000000,399.41,400.116,389.238,390.039,454237.49594452,0
+DPZ.US,D,20220824,000000,390.893,394.909,387.614,394.511,378619.96062332,0
+DPZ.US,D,20220825,000000,396.846,405.87,393.676,404.459,344139.22583087,0
+DPZ.US,D,20220826,000000,404.757,404.966,387.832,387.872,453584.46697054,0
+DPZ.US,D,20220829,000000,384.791,384.91,376.125,376.175,597919.96954735,0
+DPZ.US,D,20220830,000000,377.218,382.917,375.221,378.023,442398.45294324,0
+DPZ.US,D,20220831,000000,378.739,379.335,368.612,369.566,529745.35459675,0
+DPZ.US,D,20220901,000000,367.876,370.441,364.994,369.327,456203.62632227,0
+DPZ.US,D,20220902,000000,372.299,372.299,362.261,363.544,476054.09719846,0
+DPZ.US,D,20220906,000000,363.582,363.582,353.823,360.532,663362.72985335,0
+DPZ.US,D,20220907,000000,361.635,364.586,357.709,360.373,777377.16139492,0
+DPZ.US,D,20220908,000000,357.351,361.576,355.135,359.767,714659.21227773,0
+DPZ.US,D,20220909,000000,361.476,366.336,358.315,364.855,770763.35639344,0
+DPZ.US,D,20220912,000000,370.798,376.025,361.446,362.192,590372.40354764,0
+DPZ.US,D,20220913,000000,355.095,355.095,347.639,348.218,792075.84745329,0
+DPZ.US,D,20220914,000000,349.325,349.524,336.823,339.246,1250970.6576357,0
+DPZ.US,D,20220915,000000,338.588,350.088,338.408,348.448,835299.11355384,0
+DPZ.US,D,20220916,000000,347.201,349.883,337.8,341.927,923707.8554106,0
+DPZ.US,D,20220919,000000,340.173,341.688,329.037,331.968,908877.77544291,0
+DPZ.US,D,20220920,000000,328.788,335.188,325.827,331.34,1153532.4683749,0
+DPZ.US,D,20220921,000000,333.384,340.193,329.555,332.187,903689.00279003,0
+DPZ.US,D,20220922,000000,329.107,330.662,318.648,319.167,1024762.036439,0
+DPZ.US,D,20220923,000000,323.015,335.5,321.031,328.997,1388650.1710916,0
+DPZ.US,D,20220926,000000,328.538,328.538,320.483,323.753,766671.50169659,0
+DPZ.US,D,20220927,000000,325.846,327.92,312.268,313.235,857146.52456339,0
+DPZ.US,D,20220928,000000,317.173,322.397,312.228,320.204,601177.4385279,0
+DPZ.US,D,20220929,000000,317.671,322.337,310.042,315.388,756993.08156753,0
+DPZ.US,D,20220930,000000,314.332,318.703,309.127,309.257,591349.56409277,0
+DPZ.US,D,20221003,000000,310.204,317.359,299.716,315.478,846283.50352517,0
+DPZ.US,D,20221004,000000,327.94,332.825,326.34,329.605,1033532.6971923,0
+DPZ.US,D,20221005,000000,327.003,335.627,323.544,334.111,663607.21040406,0
+DPZ.US,D,20221006,000000,335.258,335.726,319.915,323.234,715365.54360749,0
+DPZ.US,D,20221007,000000,319.456,320.064,311.909,313.564,715977.40351823,0
+DPZ.US,D,20221010,000000,314.74,315.049,303.495,308.729,996776.9683904,0
+DPZ.US,D,20221011,000000,309.576,311.091,301.431,302.577,977178.39331507,0
+DPZ.US,D,20221012,000000,302.378,304.312,298.5,300.843,803638.87384466,0
+DPZ.US,D,20221013,000000,317.033,334.904,312.128,332.247,2921826.6683451,0
+DPZ.US,D,20221014,000000,332.985,333.114,315.967,316.375,1366071.5373362,0
+DPZ.US,D,20221017,000000,322.008,325.996,317.173,320.184,985957.07846064,0
+DPZ.US,D,20221018,000000,322.477,330.323,321.061,327.9,1168343.4904109,0
+DPZ.US,D,20221019,000000,326.594,330.961,320.453,322.417,723025.82908015,0
+DPZ.US,D,20221020,000000,321.241,326.714,317.941,318.529,666443.83307221,0
+DPZ.US,D,20221021,000000,319.446,321.759,313.165,320.583,756296.96553793,0
+DPZ.US,D,20221024,000000,321.998,322.606,314.73,322.178,616078.734977,0
+DPZ.US,D,20221025,000000,325.049,331.778,323.833,327.88,612385.50843382,0
+DPZ.US,D,20221026,000000,328.085,330.143,320.593,321.041,829350.02973319,0
+DPZ.US,D,20221027,000000,325.916,336.893,325.916,330.492,902330.87439799,0
+DPZ.US,D,20221028,000000,327.94,334.041,326.804,333.782,483104.52453962,0
+DPZ.US,D,20221031,000000,333.972,338.169,330.572,331.23,548798.21797242,0
+DPZ.US,D,20221101,000000,333.134,333.832,329.107,332.426,667013.56492352,0
+DPZ.US,D,20221102,000000,333.463,347.939,332.545,337.999,1068182.0230228,0
+DPZ.US,D,20221103,000000,334.022,352.077,334.022,351,897874.32753993,0
+DPZ.US,D,20221104,000000,353.343,358.975,346.867,358.557,896771.97665156,0
+DPZ.US,D,20221107,000000,358.856,359.285,346.434,346.872,809917.9607975,0
+DPZ.US,D,20221108,000000,346.902,350.282,333.982,336.464,574515.39215515,0
+DPZ.US,D,20221109,000000,335.806,338.867,331.739,337.511,532365.2656484,0
+DPZ.US,D,20221110,000000,346.733,357.42,341.529,356.732,835984.19604406,0
+DPZ.US,D,20221111,000000,356.314,369.593,355.586,365.406,700508.38131589,0
+DPZ.US,D,20221114,000000,364.598,376.891,362.804,369.105,775340.85449746,0
+DPZ.US,D,20221115,000000,371.298,374.388,364.618,365.625,599145.26118502,0
+DPZ.US,D,20221116,000000,367.519,375.445,360.82,363.362,469364.75887189,0
+DPZ.US,D,20221117,000000,358.756,365.695,354.649,365.615,430474.54172564,0
+DPZ.US,D,20221118,000000,373.053,380.639,363.95,366.772,794132.97814945,0
+DPZ.US,D,20221121,000000,367.46,378.416,367.46,376.681,693001.56234543,0
+DPZ.US,D,20221122,000000,374.698,376.681,371.368,374.927,350685.00021805,0
+DPZ.US,D,20221123,000000,377.708,390.808,377.379,390.549,488085.66604247,0
+DPZ.US,D,20221125,000000,391.367,393.799,386.133,387.877,185505.89444603,0
+DPZ.US,D,20221128,000000,387.758,390.34,380.61,381.128,377175.52520599,0
+DPZ.US,D,20221129,000000,380.251,383.319,377.31,381.896,386579.10989974,0
+DPZ.US,D,20221130,000000,381.886,389.811,375.934,387.548,893004.52447986,0
+DPZ.US,D,20221201,000000,390.031,390.848,383.68,384.408,372225.4782232,0
+DPZ.US,D,20221202,000000,379.942,383.87,378.227,381.596,394950.5571375,0
+DPZ.US,D,20221205,000000,386.272,386.417,377.005,380.101,575124.24291878,0
+DPZ.US,D,20221206,000000,377.589,377.848,362.624,368.237,626052.05152207,0
+DPZ.US,D,20221207,000000,367.519,372.454,365.556,371.009,365695.62901186,0
+DPZ.US,D,20221208,000000,372.325,374.408,367.509,373.8,451147.38231638,0
+DPZ.US,D,20221209,000000,371.607,377.484,361.408,361.548,564108.7584274,0
+DPZ.US,D,20221212,000000,362.196,363.482,357.48,362.246,543600.41787823,0
+DPZ.US,D,20221213,000000,370.5,372.973,360.541,360.77,691283.33935019,0
+DPZ.US,D,20221214,000000,360,369.175,358.19,366.74,654113,0
+DPZ.US,D,20221215,000000,365.05,365.05,351.48,356.99,649474,0
+DPZ.US,D,20221216,000000,354.09,361.69,351.24,357.23,854411,0
+DPZ.US,D,20221219,000000,358.25,360.72,354.81,356.33,392568,0
+DPZ.US,D,20221220,000000,355.97,355.99,349.81,353.73,354254,0
+DPZ.US,D,20221221,000000,355.11,360.29,355.055,358.33,392112,0
+DPZ.US,D,20221222,000000,355.84,355.84,343.92,352.21,350552,0
+DPZ.US,D,20221223,000000,351.35,354.34,347,353.02,325518,0
+DPZ.US,D,20221227,000000,352.05,354.94,347.48,354.4,303032,0
+DPZ.US,D,20221228,000000,354.32,355.74,344.38,344.41,306873,0
+DPZ.US,D,20221229,000000,346.4,353.21,345.02,349.8,273825,0
+DPZ.US,D,20221230,000000,346.84,346.84,341.55,346.4,288097,0
+DPZ.US,D,20230103,000000,350.88,350.88,333.62,339.27,580035,0
+DPZ.US,D,20230104,000000,343.09,345.545,339.51,344.39,578237,0
+DPZ.US,D,20230105,000000,341,341,335.02,338.83,475730,0
+DPZ.US,D,20230106,000000,338.77,343.16,334.75,342.62,499018,0
+DPZ.US,D,20230109,000000,345,349.78,333.02,333.88,631971,0
+DPZ.US,D,20230110,000000,331.85,340.84,330.67,339.73,649474,0
+DPZ.US,D,20230111,000000,342.61,349.97,341.83,349.85,679583,0
+DPZ.US,D,20230112,000000,350.72,351.01,336.8345,337.62,760200,0
+DPZ.US,D,20230113,000000,331.99,337.8267,323.22,337.44,1104304,0
+DPZ.US,D,20230117,000000,345,350.87,342.03,344.19,685542,0
+DPZ.US,D,20230118,000000,347.61,350.92,344.33,346.48,720467,0
+DPZ.US,D,20230119,000000,345.77,354.49,345.74,348.85,851961,0
+DPZ.US,D,20230120,000000,350.91,350.91,342.1,348.04,577177,0
+DPZ.US,D,20230123,000000,345.4,347.49,337.65,345.45,614588,0
+DPZ.US,D,20230124,000000,342.79,343.53,334.39,339.34,574299,0
+DPZ.US,D,20230125,000000,336,351,335.74,350.64,605597,0
+DPZ.US,D,20230126,000000,353.41,360.735,351.11,354.04,759047,0
+DPZ.US,D,20230127,000000,354.25,358.245,352.69,355.17,463484,0
+DPZ.US,D,20230130,000000,354.47,357.22,347.8,348.49,459780,0
+DPZ.US,D,20230131,000000,346.24,353.62,343.37,353,634838,0
+DPZ.US,D,20230201,000000,351.35,363.18,350.24,359.79,756916,0
+DPZ.US,D,20230202,000000,365.1,369.97,356.31,360.47,695796,0
+DPZ.US,D,20230203,000000,357.16,363.24,355.06,359.62,392910,0
+DPZ.US,D,20230206,000000,357.28,361.15,354.7,355.98,494806,0
+DPZ.US,D,20230207,000000,353.81,357.71,350.3,357.2,303495,0
+DPZ.US,D,20230208,000000,355.76,356.19,350.21,353.59,295360,0
+DPZ.US,D,20230209,000000,357.33,358.14,353.88,354.97,512146,0
+DPZ.US,D,20230210,000000,352.92,359.345,352.715,354.06,699649,0
+DPZ.US,D,20230213,000000,354.21,357.855,352.39,355.05,486320,0
+DPZ.US,D,20230214,000000,354.64,354.64,345.685,347.58,448379,0
+DPZ.US,D,20230215,000000,346.87,360.32,346.87,360.1,550083,0
+DPZ.US,D,20230216,000000,356.62,359.92,354.52,356.83,425157,0
+DPZ.US,D,20230217,000000,355.88,357.46,351.51,357.36,819623,0
+DPZ.US,D,20230221,000000,352.61,354.535,348.33,350.23,505487,0
+DPZ.US,D,20230222,000000,347.07,351.65,341.35,348.46,1207207,0
+DPZ.US,D,20230223,000000,315.15,319.3,302.14,307.86,3821514,0
+DPZ.US,D,20230224,000000,302.1,310.5,297.0005,297.47,2165664,0
+DPZ.US,D,20230227,000000,298.02,300.47,291,295.63,1821177,0
+DPZ.US,D,20230228,000000,292.53,297.91,291.32,294.01,1387489,0
+DPZ.US,D,20230301,000000,293.84,302.655,293.24,301.73,1368125,0
+DPZ.US,D,20230302,000000,302,305.87,300,305.32,680512,0
+DPZ.US,D,20230303,000000,301.9,307.77,301.46,304.76,894505,0
+DPZ.US,D,20230306,000000,309.67,319.095,309.16,316.32,1511030,0
+DPZ.US,D,20230307,000000,316.24,320.5542,310.535,310.85,1002588,0
+DPZ.US,D,20230308,000000,308.71,312.9399,308,312.13,886553,0
+DPZ.US,D,20230309,000000,312.33,314.135,307.31,309.12,552760,0
+DPZ.US,D,20230310,000000,309.58,309.58,298.775,300.16,966656,0
+DPZ.US,D,20230313,000000,300,308.8,297.73,302.59,853993,0
+DPZ.US,D,20230314,000000,305.06,308.47,303.8133,307.1,564600,0
+DPZ.US,D,20230315,000000,304.73,313.56,303.9,312.6,772363,0
+DPZ.US,D,20230316,000000,312.96,317.55,310.72,313.94,858497,0
+DPZ.US,D,20230317,000000,314.27,317.48,307.57,310.67,1944201,0
+DPZ.US,D,20230320,000000,310.81,317.82,310.81,317.18,869404,0
+DPZ.US,D,20230321,000000,317.42,319.05,314.72,317.64,458149,0
+DPZ.US,D,20230322,000000,316.39,318.15,311.9,312.28,468767,0
+DPZ.US,D,20230323,000000,313.77,318.78,312.33,315.43,520110,0
+DPZ.US,D,20230324,000000,315.69,316.36,310.6,311.51,819861,0
+DPZ.US,D,20230327,000000,314.81,324.01,312.7101,322.22,1338615,0
+DPZ.US,D,20230328,000000,321.65,324.64,319.89,324.23,556491,0
+DPZ.US,D,20230329,000000,326.81,330.36,325.625,327.58,809800,0
+DPZ.US,D,20230330,000000,329.7,329.7,325.62,327.65,788418,0
+DPZ.US,D,20230331,000000,327.55,332.535,327.19,329.87,1087123,0
+DPZ.US,D,20230403,000000,330.1,333.24,325.97,332.52,799271,0
+DPZ.US,D,20230404,000000,331.09,333.14,326.73,328.97,668439,0
+DPZ.US,D,20230405,000000,329.05,332.63,327.6,328.38,618682,0
+DPZ.US,D,20230406,000000,328.9,331.34,327.29,330.58,724509,0
+DPZ.US,D,20230410,000000,328.93,331.44,326.5,329.71,508194,0
+DPZ.US,D,20230411,000000,329.57,333.745,328.09,332.44,515703,0
+DPZ.US,D,20230412,000000,332.85,333.565,326.24,326.44,589106,0
+DPZ.US,D,20230413,000000,327.11,333.32,326.73,332.6,538840,0
+DPZ.US,D,20230414,000000,332,335.915,330.09,330.38,510413,0
+DPZ.US,D,20230417,000000,332.33,334.015,328.65,329.9,654153,0
+DPZ.US,D,20230418,000000,330.77,332.18,325.64,326.7,552374,0
+DPZ.US,D,20230419,000000,326.79,328.015,323.7,325.66,520516,0
+DPZ.US,D,20230420,000000,324.97,325.71,321.81,322.9,488862,0
+DPZ.US,D,20230421,000000,325.99,330.56,323.48,330.52,707421,0
+DPZ.US,D,20230424,000000,332.06,332.49,326.59,330.27,636312,0
+DPZ.US,D,20230425,000000,330.86,331.5,327.38,329.63,728604,0
+DPZ.US,D,20230426,000000,328.6,339.57,328.53,339.03,1051450,0
+DPZ.US,D,20230427,000000,350.2,353.95,315.115,317.14,2113781,0
+DPZ.US,D,20230428,000000,318.33,320.3799,314.3501,317.47,916814,0
+DPZ.US,D,20230501,000000,316.52,318.17,310.5,311.25,1155680,0
+DPZ.US,D,20230502,000000,310.37,313.385,307.54,311.59,781438,0
+DPZ.US,D,20230503,000000,310.71,318.04,309.99,314.86,586231,0
+DPZ.US,D,20230504,000000,312.66,315.99,310.215,311.41,459307,0
+DPZ.US,D,20230505,000000,312.71,315.32,310.78,311.11,494262,0
+DPZ.US,D,20230508,000000,311.11,314.23,308.85,308.94,458718,0
+DPZ.US,D,20230509,000000,308.8,310.1595,306.755,308.64,432459,0
+DPZ.US,D,20230510,000000,309.63,310.64,304.32,306.89,399496,0
+DPZ.US,D,20230511,000000,306.86,308.885,305,306.93,462844,0
+DPZ.US,D,20230512,000000,307.36,309.0145,306.15,307.58,309399,0
+DPZ.US,D,20230515,000000,307.5,308.91,305.495,307.85,399160,0
+DPZ.US,D,20230516,000000,306.96,306.96,300.59,301.85,582373,0
+DPZ.US,D,20230517,000000,302.56,306.25,300.67,305.05,698311,0
+DPZ.US,D,20230518,000000,305.44,311.97,304.33,311.36,564496,0
+DPZ.US,D,20230519,000000,313.6,313.6,308.97,312.46,584920,0
+DPZ.US,D,20230522,000000,313.21,315.84,308.38,308.91,439728,0
+DPZ.US,D,20230523,000000,308.28,308.82,303.41,304.29,487771,0
+DPZ.US,D,20230524,000000,304.19,308.52,301.41,306.8,495682,0
+DPZ.US,D,20230525,000000,306.73,308.715,303.77,304.5,458105,0
+DPZ.US,D,20230526,000000,304.06,307.22,299.27,299.83,679073,0
+DPZ.US,D,20230530,000000,299.27,300.81,291.13,291.39,844690,0
+DPZ.US,D,20230531,000000,291.35,292.91,285.84,289.85,1030928,0
+DPZ.US,D,20230601,000000,296,300.06,292.88,296.67,770944,0
+DPZ.US,D,20230602,000000,298.28,303.56,298.28,303.19,626165,0
+DPZ.US,D,20230605,000000,302.52,302.53,297.79,297.83,455500,0
+DPZ.US,D,20230606,000000,297,299.29,291.28,297.74,510590,0
+DPZ.US,D,20230607,000000,299.03,299.99,294.94,297.56,407961,0
+DPZ.US,D,20230608,000000,296.73,301.952,294.65,299.9,460145,0
+DPZ.US,D,20230609,000000,299.75,300.7934,296.505,298.07,377340,0
+DPZ.US,D,20230612,000000,299.41,302.29,297.05,301.86,530125,0
+DPZ.US,D,20230613,000000,301.81,303.59,298.4601,301.89,731242,0
+DPZ.US,D,20230614,000000,302.13,307.405,299.5,305.72,615542,0
+DPZ.US,D,20230615,000000,320,326.5,318.35,325.46,1309650,0
+DPZ.US,D,20230616,000000,330.36,342.7,329.42,331.41,2065321,0
+DPZ.US,D,20230620,000000,330.75,331.84,324.89,325.54,652518,0
+DPZ.US,D,20230621,000000,322.27,325.75,321.89,323.11,508529,0
+DPZ.US,D,20230622,000000,322,323.44,320.36,321.04,339004,0
+DPZ.US,D,20230623,000000,320,321.04,316.59,316.82,795653,0
+DPZ.US,D,20230626,000000,315,320,313.87,319.24,398189,0
+DPZ.US,D,20230627,000000,320,326.05,320,324.93,406819,0
+DPZ.US,D,20230628,000000,324.63,325.99,322.79,325.52,697809,0
+DPZ.US,D,20230629,000000,325.67,333.63,325.67,330.73,616409,0
+DPZ.US,D,20230630,000000,332,337.16,331.27,336.99,503885,0
+DPZ.US,D,20230703,000000,334.71,338.37,331.32,336.66,342959,0
+DPZ.US,D,20230705,000000,335.55,335.745,331.62,334.96,540865,0
+DPZ.US,D,20230706,000000,332.26,334.68,328.03,333.91,467720,0
+DPZ.US,D,20230707,000000,333.26,344.7,332.44,341.68,685058,0
+DPZ.US,D,20230710,000000,341.99,351.63,341.99,347.41,729144,0
+DPZ.US,D,20230711,000000,346.7,350.82,346.7,349.79,479443,0
+DPZ.US,D,20230712,000000,398.9,409.95,381.2403,388.59,2752008,0
+DPZ.US,D,20230713,000000,390.71,393.33,385.48,386.87,1087782,0
+DPZ.US,D,20230714,000000,387.66,389.4,382.95,384.66,628509,0
+DPZ.US,D,20230717,000000,385.78,392.62,383.21,389.74,589940,0
+DPZ.US,D,20230718,000000,391,393.7799,388.3301,392.29,545542,0
+DPZ.US,D,20230719,000000,396.59,397.72,388.76,392.33,442724,0
+DPZ.US,D,20230720,000000,393.16,393.25,385.235,387.83,593853,0
+DPZ.US,D,20230721,000000,388.4,389.66,384.48,385.44,771136,0
+DPZ.US,D,20230724,000000,400,401.7718,383.23,385.9,1985231,0
+DPZ.US,D,20230725,000000,387.51,399.69,387,397.05,1026043,0
+DPZ.US,D,20230726,000000,396.3,404.9999,394.81,401.36,937055,0
+DPZ.US,D,20230727,000000,400.4,406.31,397.14,402.58,644339,0
+DPZ.US,D,20230728,000000,405.9,406.115,399.7927,400.88,461113,0
+DPZ.US,D,20230731,000000,400.23,401.5322,394.15,396.74,614945,0
+DPZ.US,D,20230801,000000,396.58,401.31,394.02,399.65,571544,0
+DPZ.US,D,20230802,000000,398.32,401.86,395.05,398.3,419027,0
+DPZ.US,D,20230803,000000,397.26,403.9,395.51,401.36,573680,0
+DPZ.US,D,20230804,000000,403.06,403.06,394.6,395.36,420864,0
+DPZ.US,D,20230807,000000,396.6,399.6,395.36,398.69,382453,0
+DPZ.US,D,20230808,000000,397.36,398.91,394.15,398.01,347213,0
+DPZ.US,D,20230809,000000,400,402.08,396.13,396.22,490978,0
+DPZ.US,D,20230810,000000,397.02,400.94,395.445,398.4,341722,0
+DPZ.US,D,20230811,000000,396.64,396.7,392.56,394.17,334006,0
+DPZ.US,D,20230814,000000,393.51,397.89,391,397.59,412101,0
+DPZ.US,D,20230815,000000,396.06,397.75,392.795,393.82,269821,0
+DPZ.US,D,20230816,000000,392.17,393.515,389,389.11,338053,0
+DPZ.US,D,20230817,000000,389.85,390.41,381.78,382.3,377969,0
+DPZ.US,D,20230818,000000,380.45,382.61,377.5,378.83,388116,0
+DPZ.US,D,20230821,000000,377.66,381.52,375.71,379.88,366014,0
+DPZ.US,D,20230822,000000,379.87,384.91,379.475,379.72,351997,0
+DPZ.US,D,20230823,000000,380.62,384.43,380.25,382.62,305898,0
+DPZ.US,D,20230824,000000,380.51,383.21,378.82,378.86,309316,0
+DPZ.US,D,20230825,000000,380.87,382.555,376.165,380.72,383526,0
+DPZ.US,D,20230828,000000,381.28,390.2599,381.06,388.25,544769,0
+DPZ.US,D,20230829,000000,386.13,390.1,385.36,386.17,403053,0
+DPZ.US,D,20230830,000000,386.82,395.4575,386.82,394.19,425927,0
+DPZ.US,D,20230831,000000,395,396.5,387.09,387.4,519322,0
+DPZ.US,D,20230901,000000,390.83,391.8899,388.06,391.14,339384,0
+DPZ.US,D,20230905,000000,394,394.8265,389.1913,389.89,559190,0
+DPZ.US,D,20230906,000000,389.48,391.01,382.5,384.44,442361,0
+DPZ.US,D,20230907,000000,384.21,391.26,382.315,389.35,570091,0
+DPZ.US,D,20230908,000000,390.31,393.02,385.97,387.37,421660,0
+DPZ.US,D,20230911,000000,386.29,396.115,384.14,394.9,499705,0
+DPZ.US,D,20230912,000000,391.92,393.87,387.25,393.59,410510,0
+DPZ.US,D,20230913,000000,394.19,397.17,391.445,396.46,383149,0
+DPZ.US,D,20230914,000000,397.1,399.18,394.32,399.07,438055,0
+DPZ.US,D,20230915,000000,397.84,398.88,387.06,388.48,1434797,0
+DPZ.US,D,20230918,000000,387.51,388.81,382.1,384.31,496922,0
+DPZ.US,D,20230919,000000,381.87,383.7649,379.14,382.83,321699,0
+DPZ.US,D,20230920,000000,384.41,388.83,384.41,384.84,329133,0
+DPZ.US,D,20230921,000000,382.5,382.5,375.785,378.05,430934,0
+DPZ.US,D,20230922,000000,379.31,383.4499,376.36,381.35,456233,0
+DPZ.US,D,20230925,000000,378.36,385.9969,378.36,383.11,388004,0
+DPZ.US,D,20230926,000000,386.49,386.89,378.47,379.22,543504,0
+DPZ.US,D,20230927,000000,380.12,384.35,377.91,380.21,490661,0
+DPZ.US,D,20230928,000000,380.31,383.68,377.87,382.31,390947,0
+DPZ.US,D,20230929,000000,384.91,385.1099,377.78,378.79,471409,0
+DPZ.US,D,20231002,000000,377.69,382.77,376.52,380.54,398786,0
+DPZ.US,D,20231003,000000,380.57,380.69,362.55,364.18,663518,0
+DPZ.US,D,20231004,000000,365.72,371.7,362.28,371,603515,0
+DPZ.US,D,20231005,000000,367.62,368.2165,361.675,363.23,659253,0
+DPZ.US,D,20231006,000000,360.35,360.5,330.05,341.56,1941821,0
+DPZ.US,D,20231009,000000,335.9,350.7199,335.02,350.14,895651,0
+DPZ.US,D,20231010,000000,351.92,358.63,349.59,355.6,667550,0
+DPZ.US,D,20231011,000000,356.12,359.47,352.65,354.05,961971,0
+DPZ.US,D,20231012,000000,359.6,369.37,347.21,350.17,1791577,0
+DPZ.US,D,20231013,000000,345.35,359.76,345.35,346.81,909253,0
+DPZ.US,D,20231016,000000,349.32,352.03,344.48,351.68,688989,0
+DPZ.US,D,20231017,000000,350.06,355.72,348.51,350.49,618262,0
+DPZ.US,D,20231018,000000,349.3,350.37,344.48,345.12,645301,0
+DPZ.US,D,20231019,000000,350.23,350.23,342.91,344.31,784560,0
+DPZ.US,D,20231020,000000,344.05,349.45,343.78,347.69,683743,0
+DPZ.US,D,20231023,000000,346,350.6,344.33,348.3,494798,0
+DPZ.US,D,20231024,000000,349.85,354.245,349.76,353.59,458568,0
+DPZ.US,D,20231025,000000,353.82,354.55,347.94,349.91,433465,0
+DPZ.US,D,20231026,000000,349.71,351.0428,345.32,345.94,516981,0
+DPZ.US,D,20231027,000000,347.51,347.51,339.01,340.6,650005,0
+DPZ.US,D,20231030,000000,342.8,343.37,334.28,338.71,666382,0
+DPZ.US,D,20231031,000000,340.5,341.72,335.3,338.99,788395,0
+DPZ.US,D,20231101,000000,338.98,344.7,332.13,344.13,752649,0
+DPZ.US,D,20231102,000000,349,351.84,345.76,348.38,622692,0
+DPZ.US,D,20231103,000000,350.29,363.22,350.29,361.94,838058,0
+DPZ.US,D,20231106,000000,362.53,370.37,361.82,368.25,552632,0
+DPZ.US,D,20231107,000000,367.2,373.54,367.2,371.7,564780,0
+DPZ.US,D,20231108,000000,373.36,377.27,366.575,371.84,596009,0
+DPZ.US,D,20231109,000000,372.65,374.565,367.67,369.69,600832,0
+DPZ.US,D,20231110,000000,372,379.3278,371.03,378.51,744783,0
+DPZ.US,D,20231113,000000,376.82,376.82,369.32,374.55,736170,0
+DPZ.US,D,20231114,000000,379.52,385.2,379.35,382.41,707030,0
+DPZ.US,D,20231115,000000,382,386.505,380.27,381.43,560127,0
+DPZ.US,D,20231116,000000,380.96,384.06,373.155,374.74,530197,0
+DPZ.US,D,20231117,000000,376.96,378.42,369.5794,372.42,557008,0
+DPZ.US,D,20231120,000000,372.95,372.95,367.9,368.5,571516,0
+DPZ.US,D,20231121,000000,367.84,371.16,367.8,369.31,417886,0
+DPZ.US,D,20231122,000000,369.95,372.5799,368.64,369.49,309111,0
+DPZ.US,D,20231124,000000,368.71,371.14,367.24,370.32,216710,0
+DPZ.US,D,20231127,000000,370.71,389.23,370.175,387.07,1311962,0
+DPZ.US,D,20231128,000000,387.07,388.76,383.05,388.27,702754,0
+DPZ.US,D,20231129,000000,390.98,392.87,387.51,388.86,595796,0
+DPZ.US,D,20231130,000000,388.67,394.74,386.88,392.89,901103,0
+DPZ.US,D,20231201,000000,392.87,397.6,388.865,397.18,559135,0
+DPZ.US,D,20231204,000000,395.28,404.68,395.28,399.82,751159,0
+DPZ.US,D,20231205,000000,399.25,401.54,393.5,394.05,471501,0
+DPZ.US,D,20231206,000000,395.62,395.86,390.48,392.54,536593,0
+DPZ.US,D,20231207,000000,394.53,415.81,393,402,1153605,0
+DPZ.US,D,20231208,000000,400.77,401.7,392.52,394.9,653129,0
+DPZ.US,D,20231211,000000,393.01,399.135,392.615,397.48,655482,0
+DPZ.US,D,20231212,000000,398.99,399,393.97,396.81,489468,0
+DPZ.US,D,20231213,000000,394,404.8499,393,402.8,518536,0
+DPZ.US,D,20231214,000000,405,407.885,400.075,402.85,670501,0
+DPZ.US,D,20231215,000000,399.39,401.81,395.925,400.05,1381776,0
+DPZ.US,D,20231218,000000,402.85,405.3799,399.17,403.04,563652,0
+DPZ.US,D,20231219,000000,406,410.52,403.89,406.55,444822,0
+DPZ.US,D,20231220,000000,406.55,411.2121,403.07,403.25,445473,0
+DPZ.US,D,20231221,000000,406.51,409.5999,403.28,408.8,366509,0
+DPZ.US,D,20231222,000000,409,412.5,407.87,409.84,382706,0
+DPZ.US,D,20231226,000000,408.46,412.51,408.46,411.34,307393,0
+DPZ.US,D,20231227,000000,411.5,414.15,408.77,413.85,264016,0
+DPZ.US,D,20231228,000000,412.74,414,410.91,411.21,226164,0
+DPZ.US,D,20231229,000000,411.24,414.27,409.55,412.23,361128,0
+DPZ.US,D,20240102,000000,408.9,414.775,408.25,413.14,546379,0
+DPZ.US,D,20240103,000000,412.88,413.47,400.38,400.46,612693,0
+DPZ.US,D,20240104,000000,400.88,404.95,399.42,401.27,525029,0
+DPZ.US,D,20240105,000000,400.01,404.55,399.63,400.03,520031,0
+DPZ.US,D,20240108,000000,402.23,404.3994,395.08,402.69,690399,0
+DPZ.US,D,20240109,000000,401.57,412.1,400.27,410.14,541153,0
+DPZ.US,D,20240110,000000,410.51,414.26,406.79,414.13,447841,0
+DPZ.US,D,20240111,000000,414.78,414.78,408.15,411.8,313438,0
+DPZ.US,D,20240112,000000,413.97,413.97,406.96,411.3,359762,0
+DPZ.US,D,20240116,000000,414.27,425.97,412.705,425.94,705507,0
+DPZ.US,D,20240117,000000,422.89,427.7899,420.75,422.4,528622,0
+DPZ.US,D,20240118,000000,426.65,432.49,421.58,425.93,603916,0
+DPZ.US,D,20240119,000000,428.3,428.41,421.96,426.77,500959,0
+DPZ.US,D,20240122,000000,426.77,430.38,425.32,428.01,488566,0
+DPZ.US,D,20240123,000000,428.93,430.76,423.615,425.71,406134,0
+DPZ.US,D,20240124,000000,428.04,429.45,420.24,421.77,415596,0
+DPZ.US,D,20240125,000000,421,421.02,412.84,418.08,489461,0
+DPZ.US,D,20240126,000000,418.19,420.78,416.545,419.12,351857,0
+DPZ.US,D,20240129,000000,420.43,433.73,419.0743,433.44,619486,0
+DPZ.US,D,20240130,000000,433.42,439.16,432.95,434.74,557964,0
+DPZ.US,D,20240131,000000,436.13,436.13,424.47,426.22,436734,0
+DPZ.US,D,20240201,000000,427.88,433.84,426.35,433.53,413790,0
+DPZ.US,D,20240202,000000,430.64,430.64,421.44,422.06,637615,0
+DPZ.US,D,20240205,000000,420.69,422.415,414.29,418.05,504894,0
+DPZ.US,D,20240206,000000,416.36,424.98,413.56,421.58,594213,0
+DPZ.US,D,20240207,000000,421.63,427.9,418.44,421.95,527118,0
+DPZ.US,D,20240208,000000,424.58,431.47,423.01,426.58,540356,0
+DPZ.US,D,20240209,000000,426,427.55,424.45,425.09,391540,0
+DPZ.US,D,20240212,000000,425.09,429,424.825,427.29,385444,0
+DPZ.US,D,20240213,000000,421.96,425.59,418.64,421.5,411190,0
+DPZ.US,D,20240214,000000,423.73,424.72,417.64,424.48,482963,0
+DPZ.US,D,20240215,000000,425.19,428.5099,422.24,424.72,370092,0
+DPZ.US,D,20240216,000000,423.67,427.9,421.5471,421.85,406430,0
+DPZ.US,D,20240220,000000,421.14,421.39,416.46,417.15,449058,0
+DPZ.US,D,20240221,000000,417.66,421.68,416.3525,420.76,486225,0
+DPZ.US,D,20240222,000000,421.39,429.31,419.38,428.01,569584,0
+DPZ.US,D,20240223,000000,430,434.035,427.94,433.65,977119,0
+DPZ.US,D,20240226,000000,463,476.18,456.78,459,2263734,0
+DPZ.US,D,20240227,000000,460.26,460.2755,444.04,446.27,1055211,0
+DPZ.US,D,20240228,000000,446.06,451.9699,444.25,446.37,585768,0
+DPZ.US,D,20240229,000000,447.99,451.62,443.645,448.35,787709,0
+DPZ.US,D,20240301,000000,448,449.48,444.69,447.23,423376,0
+DPZ.US,D,20240304,000000,447.45,452.275,446.5301,449.99,419101,0
+DPZ.US,D,20240305,000000,450.32,450.8,445.83,449.59,344838,0
+DPZ.US,D,20240306,000000,451.72,451.94,443.825,447.24,501435,0
+DPZ.US,D,20240307,000000,448.94,452.615,446.845,447.37,523045,0
+DPZ.US,D,20240308,000000,445.84,450.45,442.85,445.01,475983,0
+DPZ.US,D,20240311,000000,443.68,445.92,439.51,443.9,422530,0
+DPZ.US,D,20240312,000000,444.94,453.04,444.67,452.58,494590,0
+DPZ.US,D,20240313,000000,453.33,454.215,449.155,452.48,498586,0
+DPZ.US,D,20240314,000000,450.26,451.99,443.05,443.66,408133,0
+DPZ.US,D,20240315,000000,440.27,445.7126,439.99,441.22,512128,0
+DPZ.US,D,20240318,000000,442.46,446.03,440.37,442.79,430918,0
+DPZ.US,D,20240319,000000,443.95,445.13,440.25,444.9,427710,0
+DPZ.US,D,20240320,000000,445.8,451.83,445.11,451.72,366013,0
+DPZ.US,D,20240321,000000,451.05,456.64,448.21,455.87,591953,0
+DPZ.US,D,20240322,000000,457,459.38,454.39,458.42,395962,0
+DPZ.US,D,20240325,000000,458.95,467,458.01,465.11,521259,0
+DPZ.US,D,20240326,000000,471.44,483.49,467.34,483,955853,0
+DPZ.US,D,20240327,000000,485.86,493.19,485.06,492.13,997421,0
+DPZ.US,D,20240328,000000,493.73,497.14,489.77,496.88,668820,0
+DPZ.US,D,20240401,000000,495.05,498.1,492.13,493.92,626953,0
+DPZ.US,D,20240402,000000,493.3,498.21,487.95,497.26,518324,0
+DPZ.US,D,20240403,000000,495.89,508.44,494.82,505.86,1069983,0
+DPZ.US,D,20240404,000000,506,506,482.78,482.86,842326,0
+DPZ.US,D,20240405,000000,485,494.955,485,493.2,696398,0
+DPZ.US,D,20240408,000000,492.75,503.19,492.75,501.98,762628,0
+DPZ.US,D,20240409,000000,500.1,501.14,493.96,498.45,556444,0
+DPZ.US,D,20240410,000000,493.85,507.925,491.09,506.83,771788,0
+DPZ.US,D,20240411,000000,507.93,507.93,498.51,504.52,408298,0
+DPZ.US,D,20240412,000000,500.83,502.595,494.915,495.31,475739,0
+DPZ.US,D,20240415,000000,498.88,500.18,487.94,488.02,406304,0
+DPZ.US,D,20240416,000000,489.19,489.5799,484.11,486.65,346095,0
+DPZ.US,D,20240417,000000,490.33,490.33,479.61,482.05,328702,0
+DPZ.US,D,20240418,000000,483.08,487.4429,478.57,481.66,350554,0
+DPZ.US,D,20240419,000000,483.32,483.32,469.99,473.73,590265,0
+DPZ.US,D,20240422,000000,477.45,477.45,469.17,471.28,578210,0
+DPZ.US,D,20240423,000000,475.59,483.51,471.605,481.16,663590,0
+DPZ.US,D,20240424,000000,479.61,488.84,478.04,487.71,719359,0
+DPZ.US,D,20240425,000000,487.97,498.44,484.665,494.77,661670,0
+DPZ.US,D,20240426,000000,492.37,502.63,491.28,499.07,958086,0
+DPZ.US,D,20240429,000000,530.3,539.99,508.29,527.13,1903785,0
+DPZ.US,D,20240430,000000,528.41,542.7499,522.9116,529.27,1314496,0
+DPZ.US,D,20240501,000000,525.58,528.99,515,516.42,690470,0
+DPZ.US,D,20240502,000000,517.32,520.015,511.695,512.7,470021,0
+DPZ.US,D,20240503,000000,518.3,518.9899,509.08,514.33,583565,0
+DPZ.US,D,20240506,000000,516.87,525.615,515.17,522.38,419280,0
+DPZ.US,D,20240507,000000,520.89,522.81,517.05,517.23,496024,0
+DPZ.US,D,20240508,000000,515.48,522.12,515.48,516.67,399446,0
+DPZ.US,D,20240509,000000,517.09,520.5599,514.48,517.26,268637,0
+DPZ.US,D,20240510,000000,519.69,522.135,516.4,518.65,224527,0
+DPZ.US,D,20240513,000000,519.35,522.7399,509.79,510.24,439506,0
+DPZ.US,D,20240514,000000,511.04,514.1,503.03,510.71,411374,0
+DPZ.US,D,20240515,000000,511.68,521.67,511.68,517.68,503414,0
+DPZ.US,D,20240516,000000,514.29,521.6899,512.75,513.3,389977,0
+DPZ.US,D,20240517,000000,514.09,519.99,512.18,513.03,343515,0
+DPZ.US,D,20240520,000000,513.1,518.25,511.58,516.08,268602,0
+DPZ.US,D,20240521,000000,517.23,518,511.145,513.72,202857,0
+DPZ.US,D,20240522,000000,513.63,515.09,508.35,511.92,338333,0
+DPZ.US,D,20240523,000000,513.38,513.38,501.21,502.13,442088,0
+DPZ.US,D,20240524,000000,503.74,505.56,500.745,502.16,368274,0
+DPZ.US,D,20240528,000000,500.82,509.45,500.82,509.08,411691,0
+DPZ.US,D,20240529,000000,507.5,510.8299,505.27,510.01,478576,0
+DPZ.US,D,20240530,000000,514.24,514.95,503.89,509.1,332669,0
+DPZ.US,D,20240531,000000,508.58,509.62,499.5,508.58,966445,0
+DPZ.US,D,20240603,000000,505.5,524.24,504,522.98,682844,0
+DPZ.US,D,20240604,000000,522.77,527.175,516.55,520.98,485837,0
+DPZ.US,D,20240605,000000,521.94,524.27,516.42,517.1,367203,0
+DPZ.US,D,20240606,000000,519.26,522.02,510.3854,513.69,319504,0
+DPZ.US,D,20240607,000000,511.51,518.434,510.53,513.55,269135,0
+DPZ.US,D,20240610,000000,513,526.93,511.505,526.55,511521,0
+DPZ.US,D,20240611,000000,526.55,528.2,519.87,527.95,411033,0
+DPZ.US,D,20240612,000000,532.04,538.44,529.72,531.4,387846,0
+DPZ.US,D,20240613,000000,538.37,538.37,524.28,528.75,401646,0
+DPZ.US,D,20240614,000000,525.2,529.7299,521.4,521.41,374150,0
+DPZ.US,D,20240617,000000,522.28,534.4499,520.875,532.16,427949,0
+DPZ.US,D,20240618,000000,532.25,535.98,527.82,533.64,356287,0
+DPZ.US,D,20240620,000000,534,534,522.42,525,401506,0
+DPZ.US,D,20240621,000000,526.94,527.83,514.04,521.83,859944,0
+DPZ.US,D,20240624,000000,520.77,535.26,518.5801,533.42,500161,0
+DPZ.US,D,20240625,000000,532.52,532.76,522.87,527.87,332999,0
+DPZ.US,D,20240626,000000,526.66,526.66,519.35,519.37,255030,0
+DPZ.US,D,20240627,000000,519.92,519.995,514.32,515.99,267021,0
+DPZ.US,D,20240628,000000,516.29,521.495,512.85,516.33,882798,0
+DPZ.US,D,20240701,000000,516.37,516.37,498.41,505.35,472224,0
+DPZ.US,D,20240702,000000,504.72,504.72,491.07,492.61,443368,0
+DPZ.US,D,20240703,000000,493.77,500.93,492.9,497.33,221324,0
+DPZ.US,D,20240705,000000,494.89,496.85,490.29,493.73,362634,0
+DPZ.US,D,20240708,000000,508.57,509.09,498.3925,500.33,614328,0
+DPZ.US,D,20240709,000000,500.35,501.445,476.87,477.83,757492,0
+DPZ.US,D,20240710,000000,477.9,480.02,470.5,477.99,626422,0
+DPZ.US,D,20240711,000000,481.11,485.01,472.19,473.09,421256,0
+DPZ.US,D,20240712,000000,476.68,496.23,476.68,491.48,720592,0
+DPZ.US,D,20240715,000000,491.6,492.82,482.85,483.03,581330,0
+DPZ.US,D,20240716,000000,485,492.6299,482.88,489.85,573021,0
+DPZ.US,D,20240717,000000,486.36,489.4001,472.6,473.27,956478,0
+DPZ.US,D,20240718,000000,409.8,434.98,406.16,409.04,3127805,0
+DPZ.US,D,20240719,000000,407.34,411.72,400.03,404.17,1613474,0
+DPZ.US,D,20240722,000000,403.12,419.035,401.3,415.55,1651205,0
+DPZ.US,D,20240723,000000,418.77,433.38,417,422.94,1605906,0
+DPZ.US,D,20240724,000000,422,427.35,418.73,424.73,1087678,0
+DPZ.US,D,20240725,000000,423.84,426.11,417.23,425.17,958140,0
+DPZ.US,D,20240726,000000,425,425.86,415.09,417.45,810348,0
+DPZ.US,D,20240729,000000,422.65,430.61,417.47,428.13,759428,0
+DPZ.US,D,20240730,000000,427.82,431.0185,425.42,429.15,524362,0
+DPZ.US,D,20240731,000000,435,435,425.37,428.7,842824,0
+DPZ.US,D,20240801,000000,430,431.54,421.77,426.64,590142,0
+DPZ.US,D,20240802,000000,423.6,429,420.73,429,550942,0
+DPZ.US,D,20240805,000000,419.55,438.07,418,429.22,769763,0
+DPZ.US,D,20240806,000000,433.26,437.5,427.67,428.98,657945,0
+DPZ.US,D,20240807,000000,429.66,435.75,425.86,427.57,573543,0
+DPZ.US,D,20240808,000000,427.93,440.8599,427.93,437.61,532201,0
+DPZ.US,D,20240809,000000,438,440.55,434.58,438.4,442665,0
+DPZ.US,D,20240812,000000,437.5,447.64,435.95,444.9,474542,0
+DPZ.US,D,20240813,000000,446,449.1199,436.19,441.3,750399,0
+DPZ.US,D,20240814,000000,444.62,445.16,439.18,442.24,334816,0
+DPZ.US,D,20240815,000000,446.04,448.27,442.68,444.58,423331,0
+DPZ.US,D,20240816,000000,443.51,445.16,438.23,442.91,502661,0
+DPZ.US,D,20240819,000000,442.92,444.565,429.49,432.84,997751,0
+DPZ.US,D,20240820,000000,432.66,436.41,423.11,427.06,860369,0
+DPZ.US,D,20240821,000000,428.4,431.94,424.41,427.7,645545,0
+DPZ.US,D,20240822,000000,427.68,427.68,415.49,416.23,749348,0
+DPZ.US,D,20240823,000000,418.84,426.74,416.5,425.28,833479,0
+DPZ.US,D,20240826,000000,425,431.19,423.43,424.48,683456,0
+DPZ.US,D,20240827,000000,422.09,422.81,416.19,418.41,565606,0
+DPZ.US,D,20240828,000000,417.92,419.2,414.59,416.09,479297,0
+DPZ.US,D,20240829,000000,415,416.47,405.685,412.96,676092,0
+DPZ.US,D,20240830,000000,414.37,415.7193,412.01,414.21,579966,0
+DPZ.US,D,20240903,000000,412.43,415.5,401.31,403.55,652415,0
+DPZ.US,D,20240904,000000,402.54,411.3799,400.7,405.53,542826,0
+DPZ.US,D,20240905,000000,407.83,417.645,406.34,410.26,846763,0
+DPZ.US,D,20240906,000000,409.78,415.83,404.61,408.49,618343,0
+DPZ.US,D,20240909,000000,408.54,423.19,408.54,420.16,684571,0
+DPZ.US,D,20240910,000000,420.63,431.75,414.45,416.77,569619,0
+DPZ.US,D,20240911,000000,413.24,413.8,396.06,407.97,1133160,0
+DPZ.US,D,20240912,000000,411.23,412.93,404.14,405.84,663367,0
+DPZ.US,D,20240913,000000,415.1,415.1,402,402.52,540463,0
+DPZ.US,D,20240916,000000,404.23,410.57,403.8454,408.97,766666,0
+DPZ.US,D,20240917,000000,410.54,415.6,407.45,412.44,422339,0
+DPZ.US,D,20240918,000000,413.11,418.7,408.97,409.02,498879,0
+DPZ.US,D,20240919,000000,415.37,417.43,408.91,411.71,472624,0
+DPZ.US,D,20240920,000000,412.47,414.785,409.9,414.42,766950,0
+DPZ.US,D,20240923,000000,412.09,423.37,410.17,420.7,557188,0
+DPZ.US,D,20240924,000000,423.27,433.39,422.65,426.54,545850,0
+DPZ.US,D,20240925,000000,430,430.12,424,425.92,402312,0
+DPZ.US,D,20240926,000000,429.77,432.77,428.06,432.35,328311,0
+DPZ.US,D,20240927,000000,433,433.24,425.36,429.03,446964,0
+DPZ.US,D,20240930,000000,431.005,438.5201,427.97,430.14,730349,0
+DPZ.US,D,20241001,000000,429.25,431.43,424.06,430.66,497223,0
+DPZ.US,D,20241002,000000,426.26,428.325,418.57,423.2,489896,0
+DPZ.US,D,20241003,000000,422.37,422.37,415.97,420.89,443861,0
+DPZ.US,D,20241004,000000,423.15,425.505,417.79,425.31,569029,0
+DPZ.US,D,20241007,000000,412.5,416.16,407.27,410,965412,0
+DPZ.US,D,20241008,000000,410.49,417.91,410.49,411.15,710275,0
+DPZ.US,D,20241009,000000,412.65,419.33,411.29,413.2,1169647,0
+DPZ.US,D,20241010,000000,417.8,423.35,398,408.75,2344805,0
+DPZ.US,D,20241011,000000,414.83,432.87,412.82,429.67,1277459,0
+DPZ.US,D,20241014,000000,427.22,431.8,420.23,428.08,648655,0
+DPZ.US,D,20241015,000000,426.51,431.41,424.515,427.26,657593,0
+DPZ.US,D,20241016,000000,426.12,431.1,422.93,428.36,502222,0
+DPZ.US,D,20241017,000000,429.46,429.9999,424.615,429.38,412190,0
+DPZ.US,D,20241018,000000,430.99,431.35,425.9264,428.85,380750,0
+DPZ.US,D,20241021,000000,429,431.95,425.14,431.29,407631,0
+DPZ.US,D,20241022,000000,429.3,430.75,426.61,426.78,323477,0
+DPZ.US,D,20241023,000000,426.34,427.59,418.83,422.7,480492,0
+DPZ.US,D,20241024,000000,422.19,424.8999,414.96,415.11,465477,0
+DPZ.US,D,20241025,000000,416.79,419.9999,412.78,413.81,497139,0
+DPZ.US,D,20241028,000000,417.41,421.45,413.93,417.24,593972,0
+DPZ.US,D,20241029,000000,416.91,419.5,412.24,413.14,499402,0
+DPZ.US,D,20241030,000000,409.7,417,408,410.02,471286,0
+DPZ.US,D,20241031,000000,412.91,417.76,411.71,413.73,610695,0
+DPZ.US,D,20241101,000000,415.36,430.8,415.36,425.83,672661,0
+DPZ.US,D,20241104,000000,425.88,431.84,425,429.98,637603,0
+DPZ.US,D,20241105,000000,428.9,431.48,426.53,428,543939,0
+DPZ.US,D,20241106,000000,435,444.33,429.96,441.95,654296,0
+DPZ.US,D,20241107,000000,443.93,448.77,443.2361,448.44,387599,0
+DPZ.US,D,20241108,000000,452.95,462.41,452.27,459.73,611383,0
+DPZ.US,D,20241111,000000,462.75,462.75,446.5,446.87,653479,0
+DPZ.US,D,20241112,000000,445.02,449.25,436.42,440.6,357292,0
+DPZ.US,D,20241113,000000,440,443.63,438.35,439.55,348329,0
+DPZ.US,D,20241114,000000,437,441.09,432.34,435.97,763744,0
+DPZ.US,D,20241115,000000,458.55,460.235,429.48,430.43,1571308,0
+DPZ.US,D,20241118,000000,434.79,450.875,433.5,444.9,856721,0
+DPZ.US,D,20241119,000000,442.71,443.8,436.0001,439.8,480617,0
+DPZ.US,D,20241120,000000,438.3599,441.4,432.88,438.97,508117,0
+DPZ.US,D,20241121,000000,438.98,450.16,438,445.85,487161,0
+DPZ.US,D,20241122,000000,446.26,457.58,446,453.35,518090,0
+DPZ.US,D,20241125,000000,461.4,474.39,460,469.18,943527,0
+DPZ.US,D,20241126,000000,471.675,473.35,464.21,472.91,453426,0
+DPZ.US,D,20241127,000000,475.475,478.2782,471,472.34,392274,0
+DPZ.US,D,20241129,000000,476.55,479.3386,473.4901,476.19,234473,0
+DPZ.US,D,20241202,000000,475.5,475.5,462.71,466.18,656938,0
+DPZ.US,D,20241203,000000,466.43,466.43,458.91,462.22,619500,0
+DPZ.US,D,20241204,000000,463.49,468.54,461.86,466.86,400125,0
+DPZ.US,D,20241205,000000,466.1,470.94,465.39,465.41,466306,0
+DPZ.US,D,20241206,000000,467.98,470.75,459.07,459.59,387155,0
+DPZ.US,D,20241209,000000,459.88,462.28,452.7053,457.74,505051,0
+DPZ.US,D,20241210,000000,457.335,458.3935,452.235,454.16,489272,0
+DPZ.US,D,20241211,000000,454.995,464.98,453.5,457.35,397861,0
+DPZ.US,D,20241212,000000,458.97,468.87,457.62,464.89,485288,0
+DPZ.US,D,20241213,000000,463.33,465.825,449.73,453.17,501195,0
+DPZ.US,D,20241216,000000,453.925,457.1299,447.22,447.72,385101,0
+DPZ.US,D,20241217,000000,446.69,449.7514,442.97,446.74,406895,0
+DPZ.US,D,20241218,000000,447,447.02,430.48,430.71,476641,0
+DPZ.US,D,20241219,000000,436.2,437.75,421.39,427.64,791264,0
+DPZ.US,D,20241220,000000,429.42,432.52,424.01,426.18,932774,0
+DPZ.US,D,20241223,000000,423.985,427.59,420.45,426.54,333209,0
+DPZ.US,D,20241224,000000,427.6,432.145,424.82,431,214898,0
+DPZ.US,D,20241226,000000,428.52,434.35,428.33,432.62,300979,0
+DPZ.US,D,20241227,000000,428.2,432.49,427.92,429.62,291050,0
+DPZ.US,D,20241230,000000,425.7,426.34,420.69,420.72,399902,0
+DPZ.US,D,20241231,000000,420.74,424.24,418.63,419.76,333797,0
+DPZ.US,D,20250102,000000,434.93,435.77,426.17,434.93,530515,0
+DPZ.US,D,20250103,000000,436.92,436.92,433.815,433.815,505192,0
+DPZ.US,D,20250106,000000,440.73,440.75,424,424.5,590184,0
+DPZ.US,D,20250107,000000,419.88,421.9826,408.49,410.9,834023,0
+DPZ.US,D,20250108,000000,411.52,414.99,408,412.69,522941,0
+DPZ.US,D,20250110,000000,410,411.5035,401.935,402.33,600512,0
+DPZ.US,D,20250113,000000,401.25,411,397.12,410.14,681951,0
+DPZ.US,D,20250114,000000,412.08,419.13,412.08,416.08,514368,0
+DPZ.US,D,20250115,000000,420.79,424,409.7,413.93,468228,0
+DPZ.US,D,20250116,000000,413.93,422.735,411.9,418.91,526694,0
+DPZ.US,D,20250117,000000,424.16,428,420.41,427.35,527023,0
+DPZ.US,D,20250121,000000,429.25,441.09,428.305,440.8,731712,0
+DPZ.US,D,20250122,000000,438.72,445.61,431.13,442.12,504436,0
+DPZ.US,D,20250123,000000,441.57,448.08,438.9,447.76,482459,0
+DPZ.US,D,20250124,000000,443.75,448,433,434.23,650002,0
+DPZ.US,D,20250127,000000,431.11,439.9,425.33,431.15,622099,0
+DPZ.US,D,20250128,000000,430,437.6399,428.84,429.81,429123,0
+DPZ.US,D,20250129,000000,429.81,433.085,424.55,427.78,496625,0
+DPZ.US,D,20250130,000000,441.65,472.04,438.7,450.8,973871,0
+DPZ.US,D,20250131,000000,449.46,455.55,448.32,449.12,449283,0
+DPZ.US,D,20250203,000000,445.23,460.16,441.565,455.85,633679,0
+DPZ.US,D,20250204,000000,451.48,467,451.09,465.93,545307,0
+DPZ.US,D,20250205,000000,466.07,466.96,450.33,454.75,774959,0
+DPZ.US,D,20250206,000000,454.88,471.17,454.88,470.56,464903,0
+DPZ.US,D,20250207,000000,467.77,470.7899,462.27,466.74,437600,0
+DPZ.US,D,20250210,000000,469.47,479.54,466.6472,474.94,451088,0
+DPZ.US,D,20250211,000000,469.51,475.01,465.31,474.06,398818,0
+DPZ.US,D,20250212,000000,469.67,471.96,465.55,471.47,414074,0
+DPZ.US,D,20250213,000000,473.99,482.73,468.312,479.88,547561,0
+DPZ.US,D,20250214,000000,480.05,483.9456,474.36,476.66,508197,0
+DPZ.US,D,20250218,000000,483.85,485.26,475.51,477.53,729505,0
+DPZ.US,D,20250219,000000,475.94,479.29,470.1,475.35,563135,0
+DPZ.US,D,20250220,000000,473,476.2599,468,471.76,528716,0
+DPZ.US,D,20250221,000000,472.74,473,458.96,462.37,834616,0
+DPZ.US,D,20250224,000000,441,460.28,431,455.39,1686843,0
+DPZ.US,D,20250225,000000,450.14,475.91,449.895,470.14,935137,0
+DPZ.US,D,20250226,000000,473.14,484.84,465.06,479.11,802103,0
+DPZ.US,D,20250227,000000,482.53,487.86,477.22,482.28,501747,0
+DPZ.US,D,20250228,000000,484.47,490.3,483.95,489.71,634305,0
+DPZ.US,D,20250303,000000,498,500.55,479.565,483.82,1003282,0
+DPZ.US,D,20250304,000000,480.95,488.725,476.99,481.77,725516,0
+DPZ.US,D,20250305,000000,475.1,481.135,469.805,476.18,660620,0
+DPZ.US,D,20250306,000000,469.67,481.1675,466.56,480.24,671219,0
+DPZ.US,D,20250307,000000,480.5,485.79,459.22,472.05,788724,0
+DPZ.US,D,20250310,000000,464.9,467.9999,436.915,440.03,1172274,0
+DPZ.US,D,20250311,000000,443.2,444.53,426.96,430.56,866268,0
+DPZ.US,D,20250312,000000,433.56,441.405,426.32,438.71,884905,0
+DPZ.US,D,20250313,000000,437,438.995,427.82,428.67,584041,0
+DPZ.US,D,20250314,000000,433.01,433.4119,420.01,425.58,742753,0
+DPZ.US,D,20250317,000000,428,451,427.23,449.6,926107,0
+DPZ.US,D,20250318,000000,448.07,453.85,442.7401,452.68,660532,0
+DPZ.US,D,20250319,000000,454.31,463.77,452.495,461.67,474732,0
+DPZ.US,D,20250320,000000,462,470,458.8905,466.05,486310,0
+DPZ.US,D,20250321,000000,460.96,464.25,456.75,461.4,705879,0
+DPZ.US,D,20250324,000000,468.52,468.52,452.0193,466.04,808811,0
+DPZ.US,D,20250325,000000,467.23,469.15,455.22,460.27,664952,0
+DPZ.US,D,20250326,000000,460.9,469.12,457.32,466.84,632802,0
+DPZ.US,D,20250327,000000,466.17,473.76,462.17,471.28,629584,0
+DPZ.US,D,20250328,000000,468.37,468.37,446.74,447.12,790185,0
+DPZ.US,D,20250331,000000,444.36,461.405,438.825,459.45,763434,0
+DPZ.US,D,20250401,000000,459.26,466,456,465.47,503640,0
+DPZ.US,D,20250402,000000,462.18,470.33,458.66,468.35,587884,0
+DPZ.US,D,20250403,000000,455.85,475.96,454,463.78,740380,0
+DPZ.US,D,20250404,000000,453.66,455.48,432.06,444.21,1057766,0
+DPZ.US,D,20250407,000000,434.3,454,419.1118,436.57,1147881,0
+DPZ.US,D,20250408,000000,448.3,453.96,428.34,430.72,770297,0
+DPZ.US,D,20250409,000000,428.24,461.4396,425.9703,456.35,1025896,0
+DPZ.US,D,20250410,000000,444.11,456.3,439.955,453.05,787579,0
+DPZ.US,D,20250411,000000,452.18,465.89,445.33,462.17,625154,0
+DPZ.US,D,20250414,000000,465.39,476.59,464.5,475.87,588112,0
+DPZ.US,D,20250415,000000,473.38,473.8783,464.92,468.56,409406,0
+DPZ.US,D,20250416,000000,467.85,469.775,457.4,462.25,368688,0
+DPZ.US,D,20250417,000000,463.41,470.7,460.245,466.74,403893,0
+DPZ.US,D,20250421,000000,466.77,474.09,462.93,468.27,569790,0
+DPZ.US,D,20250422,000000,474.9,488.47,469.805,486.14,646011,0
+DPZ.US,D,20250423,000000,486.33,491.95,481.66,485.88,581385,0
+DPZ.US,D,20250424,000000,482.635,488.07,476.21,487.97,507163,0
+DPZ.US,D,20250425,000000,486.96,488,480.11,487.58,1020558,0
+DPZ.US,D,20250428,000000,477.02,497.56,471,490.64,1432576,0
+DPZ.US,D,20250429,000000,489,498.36,485.95,493.43,650097,0
+DPZ.US,D,20250430,000000,489.85,493.93,482.3,490.37,611591,0
+DPZ.US,D,20250501,000000,488.39,490.8246,480.93,481.39,499275,0
+DPZ.US,D,20250502,000000,486.22,489.45,475,484.61,594893,0
+DPZ.US,D,20250505,000000,482,484.3,477.69,477.84,486025,0
+DPZ.US,D,20250506,000000,474.6,480.345,470,479.49,458766,0
+DPZ.US,D,20250507,000000,480,482.13,475.28,476.68,493472,0
+DPZ.US,D,20250508,000000,477.95,481.3056,475.02,476.82,435275,0
+DPZ.US,D,20250509,000000,477.99,481.55,473.83,478.9,435136,0
+DPZ.US,D,20250512,000000,484.6,488,477.35,482.11,772677,0
+DPZ.US,D,20250513,000000,484,489.68,481.17,484.4,681061,0
+DPZ.US,D,20250514,000000,483.37,486.4,481.21,483.23,454200,0
+DPZ.US,D,20250515,000000,484.195,488.7299,483.83,485.91,352889,0
+DPZ.US,D,20250516,000000,490.5,495.85,484.99,495.05,349327,0
+DPZ.US,D,20250519,000000,492.23,499.08,492.105,497.52,305225,0
+DPZ.US,D,20250520,000000,497,499.075,492.17,493.07,358031,0
+DPZ.US,D,20250521,000000,488.01,490.1691,478.78,480.49,471494,0
+DPZ.US,D,20250522,000000,480.39,485.06,477.005,482.26,416490,0
+DPZ.US,D,20250523,000000,476.52,481.93,476.52,480.43,352287,0
+DPZ.US,D,20250527,000000,483.31,486.35,480.76,484.56,389032,0
+DPZ.US,D,20250528,000000,484.32,488.81,482.96,483.11,373589,0
+DPZ.US,D,20250529,000000,483.82,485.465,471.1,474.52,592288,0
+DPZ.US,D,20250530,000000,473.1,475.35,470.76,473.82,1229905,0
+DPZ.US,D,20250602,000000,471.69,473.095,455.19,466,711534,0
+DPZ.US,D,20250603,000000,463.89,467,458.52,464.53,559629,0
+DPZ.US,D,20250604,000000,464,470.55,463.92,465.91,384598,0
+DPZ.US,D,20250605,000000,465.85,466.885,458.6019,460.03,433689,0
+DPZ.US,D,20250606,000000,463.94,468.56,462.0001,468.21,432106,0
+DPZ.US,D,20250609,000000,468.69,470.05,461.115,467.95,501572,0
+DPZ.US,D,20250610,000000,461.135,462.75,452.045,455.49,626695,0
+DPZ.US,D,20250611,000000,455.65,457,445.86,446.9,741630,0
+DPZ.US,D,20250612,000000,446.24,451.99,444.297,451,538619,0
+DPZ.US,D,20250613,000000,448.38,460.55,446.4,452.15,852872,0
+DPZ.US,D,20250616,000000,455,458.63,446.1,454.45,627529,0
+DPZ.US,D,20250617,000000,452.77,463.97,452.77,458.78,501926,0
+DPZ.US,D,20250618,000000,458.43,458.43,446.75,446.77,586039,0
+DPZ.US,D,20250620,000000,450.7,453.99,446.275,447.28,861884,0
+DPZ.US,D,20250623,000000,450.03,458.07,445,457.61,538727,0
+DPZ.US,D,20250624,000000,458.03,463,452.13,459.97,459472,0
+DPZ.US,D,20250625,000000,459.66,465,451.81,453.13,571303,0
+DPZ.US,D,20250626,000000,458.04,458.645,448.06,454.72,604124,0
+DPZ.US,D,20250627,000000,454.27,454.27,439.32,446.39,963262,0
+DPZ.US,D,20250630,000000,445.75,451.21,443.53,450.6,668875,0
+DPZ.US,D,20250701,000000,451.19,462.02,449.105,457.53,434198,0
+DPZ.US,D,20250702,000000,455.23,457,445.44,453.94,510219,0
+DPZ.US,D,20250703,000000,451.7,453.25,448.88,452.18,390501,0
+DPZ.US,D,20250707,000000,451.97,455.5,448.2,453.22,512198,0
+DPZ.US,D,20250708,000000,453.07,460.2,448.36,459.43,600870,0
+DPZ.US,D,20250709,000000,459.49,469.26,457.02,463.48,571634,0
+DPZ.US,D,20250710,000000,463.48,473.46,462.67,469.92,476249,0
+DPZ.US,D,20250711,000000,470.79,470.79,462.94,464.48,421959,0
+DPZ.US,D,20250714,000000,465,474.9499,463.575,472.94,627414,0
+DPZ.US,D,20250715,000000,473.02,477.95,465.24,465.39,419466,0
+DPZ.US,D,20250716,000000,467.63,472.58,462.84,465.3,783170,0
+DPZ.US,D,20250717,000000,465.41,472,460.285,468.705,852561,0
+DPZ.US,D,20250718,000000,469.72,472,464.34,465.95,1159623,0
+DPZ.US,D,20250721,000000,488.98,496,452.825,462.24,2382381,0
+DPZ.US,D,20250722,000000,465.15,482.7,458.12,480.97,1234599,0
+DPZ.US,D,20250723,000000,483.03,484.435,474.74,478.05,727848,0
+DPZ.US,D,20250724,000000,472.64,483.5,469.82,476.34,745516,0
+DPZ.US,D,20250725,000000,478.1,486.45,477.34,485.53,422946,0
+DPZ.US,D,20250728,000000,486,486.6757,471.32,474.32,744792,0
+DPZ.US,D,20250729,000000,472.71,473.4,466.355,470.05,711161,0
+DPZ.US,D,20250730,000000,470.05,475.9,469.76,475.38,515909,0
+DPZ.US,D,20250731,000000,470.13,477,461.49,463.21,848807,0
+DPZ.US,D,20250801,000000,464.89,467.65,461.4,466.17,511463,0
+DPZ.US,D,20250804,000000,466.36,468.49,461.5,467.98,512311,0
+DPZ.US,D,20250805,000000,464.61,465.49,446.81,447.13,855772,0
+DPZ.US,D,20250806,000000,447.1,451.4999,439.38,443.78,749350,0
+DPZ.US,D,20250807,000000,446.39,448.09,439,442.42,645410,0
+DPZ.US,D,20250808,000000,440,446.905,439.55,440.04,469133,0
+DPZ.US,D,20250811,000000,439.71,442.44,433.5,440.54,679132,0
+DPZ.US,D,20250812,000000,441.45,444.99,438.71,441.19,540572,0
+DPZ.US,D,20250813,000000,440.2,451.69,439.95,450.98,449195,0
+DPZ.US,D,20250814,000000,447.78,452.17,446.76,450.59,534001,0
+DPZ.US,D,20250815,000000,451.25,455.25,447.82,451.26,559614,0
+DPZ.US,D,20250818,000000,451.5,453.375,444.45,444.85,745757,0
+DPZ.US,D,20250819,000000,444.85,456.17,444.45,450.56,687212,0
+DPZ.US,D,20250820,000000,451,454.655,441.8,442.86,843592,0
+DPZ.US,D,20250821,000000,440.47,448.64,437.45,446.86,713824,0
+DPZ.US,D,20250822,000000,448.58,451.52,445.5,450.99,768804,0
+DPZ.US,D,20250825,000000,451.22,463.075,450.6,460.66,817745,0
+DPZ.US,D,20250826,000000,460.24,461.15,444.47,451.22,754029,0
+DPZ.US,D,20250827,000000,452.84,465.595,451.2,452.55,855649,0
+DPZ.US,D,20250828,000000,454.08,455.28,447.01,448.96,477351,0
+DPZ.US,D,20250829,000000,451.31,460.27,451.31,458.3,430521,0
+DPZ.US,D,20250902,000000,459.21,469,459.21,467.3,597241,0
+DPZ.US,D,20250903,000000,464.62,468.87,463.9825,466.6,386729,0
+DPZ.US,D,20250904,000000,467.11,467.825,455.535,462.6,463479,0
+DPZ.US,D,20250905,000000,463.06,466.6,458.7592,463.83,329253,0
+DPZ.US,D,20250908,000000,464.16,467.22,456.51,466.105,527696,0
+DPZ.US,D,20250909,000000,463.2,464.2262,458,458.97,418975,0
+DPZ.US,D,20250910,000000,456.19,458.9,445.43,450.56,682870,0
+DPZ.US,D,20250911,000000,449.5,458.29,446.88,456.62,533776,0
+DPZ.US,D,20250912,000000,455.84,458.27,451.13,452.05,437271,0
+DPZ.US,D,20250915,000000,451.66,455.72,448.12,449.95,512821,0
+DPZ.US,D,20250916,000000,448.08,450.03,440.525,442.42,634910,0
+DPZ.US,D,20250917,000000,443.94,446.49,436.98,438.21,611113,0
+DPZ.US,D,20250918,000000,436.59,436.59,427.32,430.08,813736,0
+DPZ.US,D,20250919,000000,432.7,432.7,427.43,428.71,1485803,0
+DPZ.US,D,20250922,000000,428.71,429.5,422.86,424.96,1033359,0
+DPZ.US,D,20250923,000000,425,426.285,420.52,423.89,689204,0
+DPZ.US,D,20250924,000000,424,429,423.355,425.3,554066,0
+DPZ.US,D,20250925,000000,427.33,427.64,420.23,422.75,565261,0
+DPZ.US,D,20250926,000000,431,441.635,429.395,435.75,932213,0
+DPZ.US,D,20250929,000000,437.19,437.6278,432,434.41,704851,0
+DPZ.US,D,20250930,000000,432.3,432.97,427.665,431.71,564859,0
+DPZ.US,D,20251001,000000,431.95,435.94,427.16,428.16,606760,0
+DPZ.US,D,20251002,000000,426.52,432.98,423.378,431.24,492262,0
+DPZ.US,D,20251003,000000,430,431.24,426.12,426.71,541262,0
+DPZ.US,D,20251006,000000,426,430,421.38,422.91,442634,0
+DPZ.US,D,20251007,000000,423.37,424.975,409.83,411.43,789676,0
+DPZ.US,D,20251008,000000,414.14,417.15,411.293,413.5,557394,0
+DPZ.US,D,20251009,000000,415.56,415.78,405.11,405.33,883302,0
+DPZ.US,D,20251010,000000,407,412,404.37,406.37,882210,0
+DPZ.US,D,20251013,000000,404.56,410.9,403.535,408.26,991883,0
+DPZ.US,D,20251014,000000,407.245,428.26,398.81,424.23,1630730,0
+DPZ.US,D,20251015,000000,421.48,425.62,413.005,417.46,873415,0
+DPZ.US,D,20251016,000000,417.22,426,414.32,416.95,661235,0
+DPZ.US,D,20251017,000000,417.71,420.705,415.52,416.26,514994,0
+DPZ.US,D,20251020,000000,417.13,425.05,417.13,422.94,402942,0
+DPZ.US,D,20251021,000000,422.94,424.1,418.5,419.88,434440,0
+DPZ.US,D,20251022,000000,420.52,425.2397,416,424.82,635203,0
+DPZ.US,D,20251023,000000,423.11,424.81,420.525,421.76,689809,0
+DPZ.US,D,20251024,000000,422.25,423.69,414.24,414.86,482575,0
+DPZ.US,D,20251027,000000,415.05,415.25,407.7844,412.7,554938,0
+DPZ.US,D,20251028,000000,412.71,414.99,409.95,410.97,430876,0
+DPZ.US,D,20251029,000000,408.2,410.0256,403.27,405.87,550240,0
+DPZ.US,D,20251030,000000,402.83,407.08,401.84,403.96,685368,0
+DPZ.US,D,20251031,000000,403,403,394.3,398.46,716558,0
+DPZ.US,D,20251103,000000,398.66,406.9,392.89,403.63,715192,0
+DPZ.US,D,20251104,000000,407.89,410.05,403.34,406.88,649107,0
+DPZ.US,D,20251105,000000,406.28,408.21,399.25,400.41,686568,0
+DPZ.US,D,20251106,000000,400.8,405.99,397.72,401.46,516104,0
+DPZ.US,D,20251107,000000,402.49,411.08,401,410.18,486479,0
+DPZ.US,D,20251110,000000,409,410.1799,398.85,407.59,463807,0
+DPZ.US,D,20251111,000000,409.03,410.86,406.405,409.23,279060,0
+DPZ.US,D,20251112,000000,409.04,411.51,402.2,403.76,544147,0
+DPZ.US,D,20251113,000000,404.63,412.3,403.99,408.68,486008,0
+DPZ.US,D,20251114,000000,409.41,412.77,405.2101,410.16,445580,0
+DPZ.US,D,20251117,000000,410.6,411.414,403.15,404.63,500655,0
+DPZ.US,D,20251118,000000,403.41,408,400.0001,403.34,312470,0
+DPZ.US,D,20251119,000000,403.45,405.35,399.5,399.67,326024,0
+DPZ.US,D,20251120,000000,399.96,403,397.07,397.21,486481,0
+DPZ.US,D,20251121,000000,398.67,413.65,398.17,407.4,476290,0
+DPZ.US,D,20251124,000000,409,413.57,401.25,402.67,667397,0
+DPZ.US,D,20251125,000000,403.6,418.2,403.6,417.62,647681,0
+DPZ.US,D,20251126,000000,417.31,422.23,415.3,415.59,496965,0
+DPZ.US,D,20251128,000000,416.16,423.99,415.035,419.63,243424,0
+DPZ.US,D,20251201,000000,419.81,428.54,418.8116,423.85,634739,0
+DPZ.US,D,20251202,000000,423.14,428.57,420.01,424.64,644993,0
+DPZ.US,D,20251203,000000,425,433.495,425,431.69,483885,0
+DPZ.US,D,20251204,000000,430.82,433.57,426.85,427.07,570826,0
+DPZ.US,D,20251205,000000,426.29,428,415.12,416.55,751055,0
+DPZ.US,D,20251208,000000,416.96,423.59,414.8,418.47,651565,0
+DPZ.US,D,20251209,000000,418.085,421.485,413.12,417.19,490878,0
+DPZ.US,D,20251210,000000,417.38,420.13,415.1875,418.88,435988,0
+DPZ.US,D,20251211,000000,419.22,434,418.4,433.67,552705,0
+DPZ.US,D,20251212,000000,435,438.4,430.26,431.73,553125,0
+DPZ.US,D,20251215,000000,429.68,440.075,427.95,437.5,815201,0
+DPZ.US,D,20251216,000000,437.5,439.12,432.475,433.9,696098,0
+DPZ.US,D,20251217,000000,433.25,442,432,438.42,580826,0
+DPZ.US,D,20251218,000000,438.1,442.35,430.71,431.37,710457,0
+DPZ.US,D,20251219,000000,432.46,434.295,428.1924,431.51,958345,0
+DPZ.US,D,20251222,000000,430.86,431.33,426.26,427.89,644281,0
+DPZ.US,D,20251223,000000,426.72,431.94,424.23,426.18,491708,0
+DPZ.US,D,20251224,000000,425.66,428.26,424,425.43,194984,0
+DPZ.US,D,20251226,000000,424.71,426.97,423.49,425.56,214679,0
+DPZ.US,D,20251229,000000,424.75,426,420.8101,421.25,326050,0
+DPZ.US,D,20251230,000000,421.29,424.65,419.55,421.92,243802,0
+DPZ.US,D,20251231,000000,421.96,423.92,416.19,416.82,389924,0
+DPZ.US,D,20260102,000000,416.7,425.41,416,425.28,398266,0
+DPZ.US,D,20260105,000000,416,420,405.16,411.44,1038904,0
+DPZ.US,D,20260106,000000,410.5,414.4,406.3,406.5,895884,0
+DPZ.US,D,20260107,000000,405.46,407.68,402.3001,405.5,675836,0
+DPZ.US,D,20260108,000000,402.2,408.99,400,406.58,806664,0
+DPZ.US,D,20260109,000000,405.83,409,402.38,405.09,448836,0
+DPZ.US,D,20260112,000000,405.24,416.94,404.675,415.95,595813,0
+DPZ.US,D,20260113,000000,415.12,416.93,408.23,410.91,426797,0
+DPZ.US,D,20260114,000000,409.48,411.0405,404.32,407.38,513687,0
+DPZ.US,D,20260115,000000,405.75,410,403.06,409.09,609238,0
+DPZ.US,D,20260116,000000,407,408,398.85,400.28,673586,0
+DPZ.US,D,20260120,000000,394.75,395.985,382.47,387.64,1325737,0
+DPZ.US,D,20260121,000000,393.235,403.885,391.75,398.92,927586,0
+DPZ.US,D,20260122,000000,399.52,408,397,405.33,647787,0
+DPZ.US,D,20260123,000000,403.23,413.66,403.23,411.5,725117,0
+DPZ.US,D,20260126,000000,412.75,418.3,409.51,413.91,783513,0
+DPZ.US,D,20260127,000000,412.3,419.82,408,413.87,668190,0
+DPZ.US,D,20260128,000000,414.15,415,401.01,405.37,654780,0
+DPZ.US,D,20260129,000000,407.72,413.63,403.437,407.08,672091,0
+DPZ.US,D,20260130,000000,406.5,411,403.69,410.33,582464,0
+DPZ.US,D,20260202,000000,411.6,413,403.76,409.22,927746,0
+DPZ.US,D,20260203,000000,405.44,414.3308,395.71,401.11,1071702,0
+DPZ.US,D,20260204,000000,403.6,405.83,399,401.73,1069480,0
+DPZ.US,D,20260205,000000,403.28,407.675,391.02,393.43,1120637,0
+DPZ.US,D,20260206,000000,390.01,396.7288,390.01,394.88,757701,0
+DPZ.US,D,20260209,000000,395,395.935,389,392.16,837860,0
+DPZ.US,D,20260210,000000,392.16,397.85,389.335,389.73,732367,0
+DPZ.US,D,20260211,000000,387.22,388,377.19,384,1357824,0
+DPZ.US,D,20260212,000000,384.23,386,378,381.78,1010420,0
+DPZ.US,D,20260213,000000,380.27,385.37,373.41,375.5,991867,0
+DPZ.US,D,20260217,000000,375.77,377.125,370.7,373.5,838136,0
+DPZ.US,D,20260218,000000,374.8,384.32,372.035,382.99,841407,0
diff --git a/daily/us/nasdaq stocks/1/dsp.us.txt b/daily/us/nasdaq stocks/1/dsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81520efd94321fac5f6fa3c13007674961da50e8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dsp.us.txt	
@@ -0,0 +1,1262 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSP.US,D,20210210,000000,44,48.95,38.03,47.72,11664782,0
+DSP.US,D,20210211,000000,46.81,60.8,46.8,57,1769846,0
+DSP.US,D,20210212,000000,58.15,68.31,52,65.49,2010048,0
+DSP.US,D,20210216,000000,63.99,69.16,63.0001,68.31,631444,0
+DSP.US,D,20210217,000000,67.5,67.8,58.5,62,768970,0
+DSP.US,D,20210218,000000,59.01,62.7999,59.01,62.5,779181,0
+DSP.US,D,20210219,000000,63.16,65.99,62.3901,65.92,237685,0
+DSP.US,D,20210222,000000,66.27,66.45,62.06,65.01,220836,0
+DSP.US,D,20210223,000000,62.4,62.4,50.1,58.305,519623,0
+DSP.US,D,20210224,000000,60,60,55.32,55.57,152689,0
+DSP.US,D,20210225,000000,55.15,55.15,51.365,53.49,445976,0
+DSP.US,D,20210226,000000,52.93,52.97,48.81,49.59,323434,0
+DSP.US,D,20210301,000000,50.98,55.99,50.98,52.73,280124,0
+DSP.US,D,20210302,000000,54,54.32,50.57,50.62,81297,0
+DSP.US,D,20210303,000000,50.8,51,40.57,42.99,599050,0
+DSP.US,D,20210304,000000,41.5589,46,40,42.09,456478,0
+DSP.US,D,20210305,000000,42.6,43.46,37,41.32,808877,0
+DSP.US,D,20210308,000000,40.22,42.65,37.91,37.94,243654,0
+DSP.US,D,20210309,000000,39,40.96,37.91,39.56,239792,0
+DSP.US,D,20210310,000000,40.1,51.82,40.1,43.8,625054,0
+DSP.US,D,20210311,000000,44.71,48,43.59,43.83,353194,0
+DSP.US,D,20210312,000000,42.71,57.7624,40.71,50.16,778763,0
+DSP.US,D,20210315,000000,50.51,53.2799,49.01,49.78,264816,0
+DSP.US,D,20210316,000000,49.78,53.27,49.3,50.85,242731,0
+DSP.US,D,20210317,000000,48.67,50.25,45.495,47.78,363622,0
+DSP.US,D,20210318,000000,46.25,51.915,46.25,48.78,203891,0
+DSP.US,D,20210319,000000,50.24,57.36,47.56,52.26,1974887,0
+DSP.US,D,20210322,000000,52,62.84,51.73,59.74,714444,0
+DSP.US,D,20210323,000000,55.51,55.69,48.09,49.42,774820,0
+DSP.US,D,20210324,000000,49.74,53.4899,46.15,47.29,255222,0
+DSP.US,D,20210325,000000,46.95,46.98,42.1862,46.11,344563,0
+DSP.US,D,20210326,000000,46.15,46.15,43.37,44.94,333811,0
+DSP.US,D,20210329,000000,45.12,46.13,40.43,44.07,525761,0
+DSP.US,D,20210330,000000,43.72,50.51,42.42,50.4,205598,0
+DSP.US,D,20210331,000000,50.86,54.96,49.325,52.89,579050,0
+DSP.US,D,20210401,000000,53.68,53.99,48.17,48.92,629884,0
+DSP.US,D,20210405,000000,49.5,50.13,43.76,44.45,398524,0
+DSP.US,D,20210406,000000,44.07,45.88,41.73,42.08,376749,0
+DSP.US,D,20210407,000000,42.03,43.8,40.69,42.13,308148,0
+DSP.US,D,20210408,000000,42.7,45,42.4,44.82,167426,0
+DSP.US,D,20210409,000000,44.23,44.65,42.62,43.54,119570,0
+DSP.US,D,20210412,000000,43.1,43.7959,41.62,42.29,189944,0
+DSP.US,D,20210413,000000,42.7,43,42.02,42.55,83224,0
+DSP.US,D,20210414,000000,42.17,43.2902,41.72,41.9,108748,0
+DSP.US,D,20210415,000000,42.06,42.2,39.7,40.22,309057,0
+DSP.US,D,20210416,000000,39.89,40.28,38.1,39.03,325541,0
+DSP.US,D,20210419,000000,39.25,40.87,38.56,39.24,216640,0
+DSP.US,D,20210420,000000,39.2,39.6351,33.07,33.35,475171,0
+DSP.US,D,20210421,000000,33.36,34.99,32.51,32.63,430995,0
+DSP.US,D,20210422,000000,32.85,37.8,32.8,35.31,452097,0
+DSP.US,D,20210423,000000,35.45,37.89,33.36,33.41,340614,0
+DSP.US,D,20210426,000000,34.4,34.46,31.09,31.2,569887,0
+DSP.US,D,20210427,000000,31.5,36.06,31.5,33.5,444074,0
+DSP.US,D,20210428,000000,32.88,33.78,31.56,32.03,324701,0
+DSP.US,D,20210429,000000,32.4,33.49,31.04,33.17,416605,0
+DSP.US,D,20210430,000000,32.61,34.21,32.2907,32.84,146513,0
+DSP.US,D,20210503,000000,33.11,34.83,33,33.92,170174,0
+DSP.US,D,20210504,000000,33.65,34.48,31.71,32.17,217796,0
+DSP.US,D,20210505,000000,32.52,33.18,30.27,31.97,265383,0
+DSP.US,D,20210506,000000,31.98,32.32,30.18,30.53,264957,0
+DSP.US,D,20210507,000000,30.9,33.79,30.9,32.91,206489,0
+DSP.US,D,20210510,000000,32.5,32.5,27.1225,27.91,489914,0
+DSP.US,D,20210511,000000,26.161,29.18,26.0593,28.66,190395,0
+DSP.US,D,20210512,000000,28.3,28.9,26.35,27.3,174121,0
+DSP.US,D,20210513,000000,27.91,27.91,23.65,24.09,256440,0
+DSP.US,D,20210514,000000,24.31,27.77,24.2606,27.38,382134,0
+DSP.US,D,20210517,000000,27.38,28.4917,26.18,26.72,278713,0
+DSP.US,D,20210518,000000,27.14,27.31,24.74,25.03,274817,0
+DSP.US,D,20210519,000000,24.84,25.2,23.67,24.52,276027,0
+DSP.US,D,20210520,000000,24.5,26.1,22.85,22.99,517838,0
+DSP.US,D,20210521,000000,23.4,23.4,21.4,21.59,468962,0
+DSP.US,D,20210524,000000,21.86,22.87,20.59,22.74,384889,0
+DSP.US,D,20210525,000000,22.7,26.0414,22.7,25.86,431947,0
+DSP.US,D,20210526,000000,26.46,27.46,25.81,26.55,311766,0
+DSP.US,D,20210527,000000,26.09,28.59,25.1,28.37,322200,0
+DSP.US,D,20210528,000000,28.5,29.61,28.5,29.19,325412,0
+DSP.US,D,20210601,000000,29.39,32.28,29.31,31.24,446866,0
+DSP.US,D,20210602,000000,31.38,35,31.07,34.4,1152300,0
+DSP.US,D,20210603,000000,33.38,34.67,32.0051,32.82,434244,0
+DSP.US,D,20210604,000000,33.25,34.3299,31.695,32.09,561477,0
+DSP.US,D,20210607,000000,31.83,33.08,30.92,32.93,292500,0
+DSP.US,D,20210608,000000,33.21,36.46,33.21,34,623855,0
+DSP.US,D,20210609,000000,34.91,34.91,28.76,29.06,535349,0
+DSP.US,D,20210610,000000,28.72,30.36,28.055,28.37,198951,0
+DSP.US,D,20210611,000000,28.68,29.75,28.06,29.21,171275,0
+DSP.US,D,20210614,000000,29.38,31.4699,29.21,30.85,288951,0
+DSP.US,D,20210615,000000,30.6,30.84,28.25,28.69,247814,0
+DSP.US,D,20210616,000000,28.69,29.4,27.61,28.21,113439,0
+DSP.US,D,20210617,000000,28.14,30.1,28.03,28.78,174242,0
+DSP.US,D,20210618,000000,28.57,29.72,28.57,29.41,248090,0
+DSP.US,D,20210621,000000,29.34,30.34,28.32,28.64,321974,0
+DSP.US,D,20210622,000000,28.46,29.11,27.28,28.75,182526,0
+DSP.US,D,20210623,000000,29,29.97,28.8865,29.49,145298,0
+DSP.US,D,20210624,000000,29.82,29.82,28.87,29.48,472355,0
+DSP.US,D,20210625,000000,29.54,31.74,29.25,29.96,838588,0
+DSP.US,D,20210628,000000,30.15,31.1286,29.88,30,157228,0
+DSP.US,D,20210629,000000,30.29,30.29,29.29,29.75,118163,0
+DSP.US,D,20210630,000000,29.69,30.08,28.65,29.78,119568,0
+DSP.US,D,20210701,000000,30.1,30.81,28.11,28.2,135127,0
+DSP.US,D,20210702,000000,28.35,28.78,27.42,27.68,189449,0
+DSP.US,D,20210706,000000,27.82,27.88,26.66,27.11,157667,0
+DSP.US,D,20210707,000000,27.39,27.39,25.0201,25.13,192170,0
+DSP.US,D,20210708,000000,24.25,24.28,21.8657,22.65,403171,0
+DSP.US,D,20210709,000000,22.78,23.3144,22.19,22.88,208714,0
+DSP.US,D,20210712,000000,23.16,23.16,21.3,21.92,200468,0
+DSP.US,D,20210713,000000,22,22.14,20.15,20.98,460182,0
+DSP.US,D,20210714,000000,20.51,21.715,19.27,19.35,365079,0
+DSP.US,D,20210715,000000,19.36,19.88,17.86,18.52,267909,0
+DSP.US,D,20210716,000000,18.69,18.715,16.99,17.21,341586,0
+DSP.US,D,20210719,000000,16.95,17.37,16.76,17.14,591655,0
+DSP.US,D,20210720,000000,17,17.3,16.11,16.91,720227,0
+DSP.US,D,20210721,000000,16.92,17.85,16.6,17.7,404987,0
+DSP.US,D,20210722,000000,17.75,18.83,17.55,18.4,850882,0
+DSP.US,D,20210723,000000,18.85,18.95,17.42,17.47,333371,0
+DSP.US,D,20210726,000000,17.44,17.44,15.25,15.4,482701,0
+DSP.US,D,20210727,000000,15.45,15.68,14.4562,15.14,388077,0
+DSP.US,D,20210728,000000,15.33,16.16,14.87,16.07,362185,0
+DSP.US,D,20210729,000000,16.21,16.369,15.76,15.98,221970,0
+DSP.US,D,20210730,000000,17.46,18.2599,16.94,17.29,385804,0
+DSP.US,D,20210802,000000,17.36,17.465,16.1,16.13,222581,0
+DSP.US,D,20210803,000000,16.11,16.16,15.8,16.01,182246,0
+DSP.US,D,20210804,000000,16.01,16.06,15.68,15.96,145712,0
+DSP.US,D,20210805,000000,15.85,16.5489,15.7406,16.34,157165,0
+DSP.US,D,20210806,000000,16.51,17.55,16.43,17.5,454521,0
+DSP.US,D,20210809,000000,17.81,18.56,17.54,17.73,292348,0
+DSP.US,D,20210810,000000,17.96,18.1038,16.9,17.28,201044,0
+DSP.US,D,20210811,000000,17.45,17.51,16.62,17.18,345169,0
+DSP.US,D,20210812,000000,17.05,18.48,16.4,18.13,395404,0
+DSP.US,D,20210813,000000,17.53,18,15.72,15.89,584895,0
+DSP.US,D,20210816,000000,15.97,15.97,14.565,14.72,350626,0
+DSP.US,D,20210817,000000,14.11,15.5,14.03,14.71,393262,0
+DSP.US,D,20210818,000000,14.82,15.1904,14.24,14.6,300003,0
+DSP.US,D,20210819,000000,14.6,14.63,13.58,13.78,332905,0
+DSP.US,D,20210820,000000,13.76,14.515,13.6301,14.32,247186,0
+DSP.US,D,20210823,000000,14.38,14.855,14.27,14.4,228350,0
+DSP.US,D,20210824,000000,14.6,14.84,14.485,14.68,214779,0
+DSP.US,D,20210825,000000,14.39,14.39,13.16,13.16,958003,0
+DSP.US,D,20210826,000000,13,13.615,12.84,13.37,473995,0
+DSP.US,D,20210827,000000,13.38,14.26,13.3084,14.07,460298,0
+DSP.US,D,20210830,000000,14.17,14.2601,13.6,14.03,332830,0
+DSP.US,D,20210831,000000,14,14,13.23,13.75,1353804,0
+DSP.US,D,20210901,000000,14,15.54,13.88,14.62,725261,0
+DSP.US,D,20210902,000000,14.59,14.99,14.32,14.38,260855,0
+DSP.US,D,20210903,000000,14.36,14.72,14.02,14.47,176299,0
+DSP.US,D,20210907,000000,14.65,14.78,13.78,13.78,198753,0
+DSP.US,D,20210908,000000,13.81,13.85,12.96,13.33,279226,0
+DSP.US,D,20210909,000000,13.22,13.83,13.15,13.73,125327,0
+DSP.US,D,20210910,000000,13.75,14.06,13.58,13.72,111354,0
+DSP.US,D,20210913,000000,13.81,13.93,12.2917,12.76,648218,0
+DSP.US,D,20210914,000000,12.9,13.3999,12.65,12.77,522558,0
+DSP.US,D,20210915,000000,12.8,12.9,12.36,12.83,205899,0
+DSP.US,D,20210916,000000,12.74,13,12.71,12.95,471771,0
+DSP.US,D,20210917,000000,13.07,13.11,12.58,12.65,355468,0
+DSP.US,D,20210920,000000,12.34,12.36,11.74,12.02,348719,0
+DSP.US,D,20210921,000000,12.08,12.1678,11.61,11.64,187780,0
+DSP.US,D,20210922,000000,12.07,12.28,11.495,12.17,361180,0
+DSP.US,D,20210923,000000,12.21,12.81,12.0853,12.65,203430,0
+DSP.US,D,20210924,000000,12.34,13.04,12.33,12.685,246508,0
+DSP.US,D,20210927,000000,13.36,14.13,13.36,13.85,416564,0
+DSP.US,D,20210928,000000,13.62,13.62,12.91,12.95,283023,0
+DSP.US,D,20210929,000000,13.03,13.46,12.1,12.17,235576,0
+DSP.US,D,20210930,000000,12.2,12.61,12.08,12.22,167946,0
+DSP.US,D,20211001,000000,12.32,12.7491,12.1088,12.59,197048,0
+DSP.US,D,20211004,000000,12.46,12.57,11.61,11.69,260004,0
+DSP.US,D,20211005,000000,11.7,12.35,11.7,12.29,207029,0
+DSP.US,D,20211006,000000,12.17,12.74,12.06,12.67,188579,0
+DSP.US,D,20211007,000000,12.84,13.43,12.32,13.4,264697,0
+DSP.US,D,20211008,000000,13.37,13.71,12.61,12.82,169986,0
+DSP.US,D,20211011,000000,12.84,13.43,12.52,12.56,100369,0
+DSP.US,D,20211012,000000,12.64,12.8163,12.45,12.63,91048,0
+DSP.US,D,20211013,000000,12.72,13.38,12.57,13.34,92984,0
+DSP.US,D,20211014,000000,13.49,13.93,13.42,13.71,114892,0
+DSP.US,D,20211015,000000,13.9,13.9,13.09,13.31,90385,0
+DSP.US,D,20211018,000000,13.26,13.345,13.06,13.28,70680,0
+DSP.US,D,20211019,000000,13.4,13.48,12.961,13.09,107325,0
+DSP.US,D,20211020,000000,13.22,13.25,12.72,12.76,84855,0
+DSP.US,D,20211021,000000,12.77,13.5,12.37,13.26,217223,0
+DSP.US,D,20211022,000000,12.7,13.03,11.84,11.85,395704,0
+DSP.US,D,20211025,000000,12.04,12.17,11.77,12.1,149010,0
+DSP.US,D,20211026,000000,12.12,12.61,11.83,11.94,120857,0
+DSP.US,D,20211027,000000,11.88,12.05,11.46,11.5,158106,0
+DSP.US,D,20211028,000000,11.47,12.1259,11.33,12.04,152212,0
+DSP.US,D,20211029,000000,11.93,12.03,11.68,11.75,321264,0
+DSP.US,D,20211101,000000,11.83,12.2,11.69,12.18,129361,0
+DSP.US,D,20211102,000000,12.04,12.18,11.85,12.08,105343,0
+DSP.US,D,20211103,000000,12.08,12.48,11.87,12.18,132453,0
+DSP.US,D,20211104,000000,12.15,12.2,11.9,12.11,149814,0
+DSP.US,D,20211105,000000,12.2,12.49,11.5,11.88,179865,0
+DSP.US,D,20211108,000000,12.05,12.54,11.9402,12.28,140586,0
+DSP.US,D,20211109,000000,12.3,12.84,12.12,12.59,200127,0
+DSP.US,D,20211110,000000,11.2502,12.46,11.2502,11.59,289071,0
+DSP.US,D,20211111,000000,11.85,12.04,11.38,11.46,260653,0
+DSP.US,D,20211112,000000,11.47,12.5,11.37,12.43,238341,0
+DSP.US,D,20211115,000000,12.51,13.31,12.405,12.9,140583,0
+DSP.US,D,20211116,000000,12.88,12.9,12.4187,12.69,97794,0
+DSP.US,D,20211117,000000,12.925,12.925,11.97,12.05,98830,0
+DSP.US,D,20211118,000000,12.12,12.34,10.8,11.16,265430,0
+DSP.US,D,20211119,000000,11.01,11.797,11.01,11.17,111935,0
+DSP.US,D,20211122,000000,11.26,11.26,9.802,10.33,257575,0
+DSP.US,D,20211123,000000,10.25,10.4701,9.84,10.28,124334,0
+DSP.US,D,20211124,000000,10.05,10.95,9.97,10.46,159618,0
+DSP.US,D,20211126,000000,10.19,10.74,9.65,10.06,86936,0
+DSP.US,D,20211129,000000,10.35,10.42,9.67,9.87,204608,0
+DSP.US,D,20211130,000000,9.9,10.17,9.33,9.8,303907,0
+DSP.US,D,20211201,000000,10.06,10.16,9.22,9.41,197908,0
+DSP.US,D,20211202,000000,9.23,9.5,8.82,9.24,198968,0
+DSP.US,D,20211203,000000,9.24,9.24,8.56,9.16,279979,0
+DSP.US,D,20211206,000000,8.97,9.82,8.7,9.46,225035,0
+DSP.US,D,20211207,000000,9.65,10.03,9.54,10,548977,0
+DSP.US,D,20211208,000000,9.99,10.25,9.7,10.1,413496,0
+DSP.US,D,20211209,000000,10.1,10.3,9.63,9.85,468974,0
+DSP.US,D,20211210,000000,9.94,10,9.33,9.41,184327,0
+DSP.US,D,20211213,000000,9.34,9.48,8.75,8.87,137619,0
+DSP.US,D,20211214,000000,8.72,9.0487,8.28,8.4,277239,0
+DSP.US,D,20211215,000000,8.42,8.79,7.95,8.78,263966,0
+DSP.US,D,20211216,000000,9.03,9.395,8.2,8.46,167850,0
+DSP.US,D,20211217,000000,8.35,8.81,8.04,8.75,407140,0
+DSP.US,D,20211220,000000,8.46,8.5199,8.06,8.22,159592,0
+DSP.US,D,20211221,000000,8.35,8.67,8.19,8.54,196418,0
+DSP.US,D,20211222,000000,8.59,9.95,8.54,9.57,295103,0
+DSP.US,D,20211223,000000,9.64,10.45,9.45,10.19,411649,0
+DSP.US,D,20211227,000000,10.32,10.32,9.77,9.9,169318,0
+DSP.US,D,20211228,000000,9.91,10.24,9.5,10.16,1006484,0
+DSP.US,D,20211229,000000,10.18,10.18,9.38,9.52,172659,0
+DSP.US,D,20211230,000000,10.34,10.68,9.48,10.24,144377,0
+DSP.US,D,20211231,000000,10.17,10.33,9.67,9.705,151237,0
+DSP.US,D,20220103,000000,9.8,10.23,9.67,10.04,90643,0
+DSP.US,D,20220104,000000,10,10.1255,9.1,9.78,153387,0
+DSP.US,D,20220105,000000,9.75,9.78,7.97,8.09,396709,0
+DSP.US,D,20220106,000000,8.25,9.3,7.95,8.79,300887,0
+DSP.US,D,20220107,000000,8.68,9,8.16,8.6,196267,0
+DSP.US,D,20220110,000000,8.34,8.71,8,8.69,154644,0
+DSP.US,D,20220111,000000,8.7,9.225,8.47,9.15,74375,0
+DSP.US,D,20220112,000000,9.05,9.2235,8.6,8.71,79617,0
+DSP.US,D,20220113,000000,8.76,8.817,8.21,8.37,111418,0
+DSP.US,D,20220114,000000,8.31,8.58,8.03,8.54,167135,0
+DSP.US,D,20220118,000000,8.38,8.48,8,8.17,184452,0
+DSP.US,D,20220119,000000,8.22,8.24,7.75,8.09,217684,0
+DSP.US,D,20220120,000000,8.1,8.47,7.8,7.88,72702,0
+DSP.US,D,20220121,000000,7.68,7.81,6.86,6.96,249907,0
+DSP.US,D,20220124,000000,6.75,7.75,6.1,7.66,326924,0
+DSP.US,D,20220125,000000,7.33,7.6,7.02,7.38,191328,0
+DSP.US,D,20220126,000000,7.835,7.835,6.99,7.1,215168,0
+DSP.US,D,20220127,000000,7.36,7.36,6.42,6.62,314087,0
+DSP.US,D,20220128,000000,6.65,7.57,6.5,7.42,230053,0
+DSP.US,D,20220131,000000,7.4,8,7.18,7.99,175480,0
+DSP.US,D,20220201,000000,7.89,8.36,7.725,8.12,132828,0
+DSP.US,D,20220202,000000,8.23,8.23,7.5,7.65,299225,0
+DSP.US,D,20220203,000000,7.34,7.73,7.08,7.13,133107,0
+DSP.US,D,20220204,000000,7.17,7.77,7.01,7.64,90426,0
+DSP.US,D,20220207,000000,7.61,7.9,7.43,7.61,46177,0
+DSP.US,D,20220208,000000,7.62,7.93,7.45,7.9,50865,0
+DSP.US,D,20220209,000000,7.84,8.35,7.76,8.29,137030,0
+DSP.US,D,20220210,000000,8,8.41,7.95,8.11,114248,0
+DSP.US,D,20220211,000000,8.12,8.3999,7.86,8.04,94314,0
+DSP.US,D,20220214,000000,8,8.2599,7.75,7.92,59900,0
+DSP.US,D,20220215,000000,8.18,8.5,7.81,8.46,75676,0
+DSP.US,D,20220216,000000,8.32,8.64,8.16,8.62,90061,0
+DSP.US,D,20220217,000000,8.43,8.64,8.13,8.18,77020,0
+DSP.US,D,20220218,000000,8.07,8.3423,7.67,7.81,79354,0
+DSP.US,D,20220222,000000,7.83,8.075,7.62,7.89,102771,0
+DSP.US,D,20220223,000000,8.06,8.12,7.27,7.37,111824,0
+DSP.US,D,20220224,000000,6.99,8.05,6.99,7.97,155256,0
+DSP.US,D,20220225,000000,8.04,8.1,7.74,8.07,98292,0
+DSP.US,D,20220228,000000,8.01,8.44,8.01,8.23,64265,0
+DSP.US,D,20220301,000000,8.22,8.4,7.9,8,138853,0
+DSP.US,D,20220302,000000,8.18,8.21,7.81,7.86,87525,0
+DSP.US,D,20220303,000000,7.87,7.9293,7.48,7.61,83607,0
+DSP.US,D,20220304,000000,7.54,7.5585,7.13,7.39,87748,0
+DSP.US,D,20220307,000000,7.37,7.41,6.84,6.84,102217,0
+DSP.US,D,20220308,000000,6.83,7.5,6.72,7.22,334925,0
+DSP.US,D,20220309,000000,7.15,7.58,7.15,7.32,325238,0
+DSP.US,D,20220310,000000,7.18,7.85,7,7.83,213600,0
+DSP.US,D,20220311,000000,7.19,7.43,5.6,6.41,1223401,0
+DSP.US,D,20220314,000000,6.2,6.5474,6.01,6.21,670557,0
+DSP.US,D,20220315,000000,6,6.15,5.65,6,491473,0
+DSP.US,D,20220316,000000,6.02,6.5,5.995,6.23,386533,0
+DSP.US,D,20220317,000000,6.11,6.89,6.06,6.85,331301,0
+DSP.US,D,20220318,000000,6.66,7.24,6.56,6.92,328988,0
+DSP.US,D,20220321,000000,7.01,7.1499,6.6,6.64,182086,0
+DSP.US,D,20220322,000000,6.56,6.95,6.56,6.72,189937,0
+DSP.US,D,20220323,000000,6.71,6.9,6.33,6.37,170307,0
+DSP.US,D,20220324,000000,6.46,6.53,6.15,6.36,259803,0
+DSP.US,D,20220325,000000,6.41,7,6.3,6.9,264085,0
+DSP.US,D,20220328,000000,6.79,6.95,6.44,6.54,169790,0
+DSP.US,D,20220329,000000,6.36,6.99,6.36,6.71,230711,0
+DSP.US,D,20220330,000000,6.78,7.015,6.44,6.48,123303,0
+DSP.US,D,20220331,000000,6.45,6.5999,6.4,6.55,106144,0
+DSP.US,D,20220401,000000,6.63,6.89,6.56,6.58,88173,0
+DSP.US,D,20220404,000000,6.66,7.22,6.6,7.19,319797,0
+DSP.US,D,20220405,000000,7.11,7.86,7.11,7.71,1187094,0
+DSP.US,D,20220406,000000,7.57,7.82,6.71,6.76,559567,0
+DSP.US,D,20220407,000000,6.73,6.8799,6.51,6.67,217602,0
+DSP.US,D,20220408,000000,6.68,6.68,6.375,6.43,200264,0
+DSP.US,D,20220411,000000,6.42,6.65,6.23,6.6,169997,0
+DSP.US,D,20220412,000000,6.8,6.91,6.6117,6.67,201369,0
+DSP.US,D,20220413,000000,6.68,6.9344,6.51,6.76,84897,0
+DSP.US,D,20220414,000000,6.8,6.87,6.58,6.83,178861,0
+DSP.US,D,20220418,000000,6.77,6.77,6.42,6.5,119903,0
+DSP.US,D,20220419,000000,6.44,6.82,6.44,6.77,266633,0
+DSP.US,D,20220420,000000,6.91,6.91,6.5,6.65,82048,0
+DSP.US,D,20220421,000000,6.85,7.09,6.465,6.73,158417,0
+DSP.US,D,20220422,000000,6.65,6.82,6.45,6.6,206520,0
+DSP.US,D,20220425,000000,6.43,6.645,6.41,6.58,95390,0
+DSP.US,D,20220426,000000,6.48,6.54,6.07,6.18,176839,0
+DSP.US,D,20220427,000000,6.14,6.35,5.76,6.05,364364,0
+DSP.US,D,20220428,000000,6.19,6.31,5.8427,5.98,188612,0
+DSP.US,D,20220429,000000,5.96,6.02,5.725,5.88,463016,0
+DSP.US,D,20220502,000000,5.82,6.1,5.71,6,194492,0
+DSP.US,D,20220503,000000,5.95,6.14,5.81,5.97,238645,0
+DSP.US,D,20220504,000000,5.83,5.83,5.17,5.58,398620,0
+DSP.US,D,20220505,000000,5.46,5.65,5.37,5.53,206494,0
+DSP.US,D,20220506,000000,5.43,5.65,5.29,5.48,175022,0
+DSP.US,D,20220509,000000,5.38,5.38,5.1,5.23,174273,0
+DSP.US,D,20220510,000000,5.3,5.53,4.85,5.11,212794,0
+DSP.US,D,20220511,000000,5.01,5.22,4.63,4.73,181807,0
+DSP.US,D,20220512,000000,4.6,5.01,4.593,4.74,221154,0
+DSP.US,D,20220513,000000,4.92,5.21,4.88,5.13,126573,0
+DSP.US,D,20220516,000000,5.5,5.99,5.48,5.58,235775,0
+DSP.US,D,20220517,000000,5.73,6,5.642,5.78,73230,0
+DSP.US,D,20220518,000000,5.61,5.87,5.56,5.64,97786,0
+DSP.US,D,20220519,000000,5.63,5.895,5.41,5.42,130746,0
+DSP.US,D,20220520,000000,5.54,5.59,5.2,5.48,115006,0
+DSP.US,D,20220523,000000,5.5,5.63,5.32,5.55,66619,0
+DSP.US,D,20220524,000000,5.42,5.42,5.05,5.31,159111,0
+DSP.US,D,20220525,000000,5.27,5.6,5.23,5.54,88597,0
+DSP.US,D,20220526,000000,5.56,5.8,5.3674,5.77,73153,0
+DSP.US,D,20220527,000000,5.8,6.19,5.8,6.01,125233,0
+DSP.US,D,20220531,000000,6.01,6.17,5.74,6,90793,0
+DSP.US,D,20220601,000000,5.91,6.22,5.84,5.89,89061,0
+DSP.US,D,20220602,000000,5.93,6.35,5.8359,6.12,67272,0
+DSP.US,D,20220603,000000,6.06,6.16,5.81,6.06,124708,0
+DSP.US,D,20220606,000000,6.13,6.36,6.0544,6.22,82231,0
+DSP.US,D,20220607,000000,6.25,6.49,6.19,6.4,147269,0
+DSP.US,D,20220608,000000,6.32,6.51,6.185,6.41,108874,0
+DSP.US,D,20220609,000000,6.34,6.55,6.17,6.37,92123,0
+DSP.US,D,20220610,000000,6.2,6.51,6.06,6.16,83056,0
+DSP.US,D,20220613,000000,5.96,6.41,5.88,5.99,119671,0
+DSP.US,D,20220614,000000,5.98,6.205,5.55,5.57,226606,0
+DSP.US,D,20220615,000000,5.52,6.11,5.52,5.97,180733,0
+DSP.US,D,20220616,000000,5.78,5.9,5.6075,5.66,174372,0
+DSP.US,D,20220617,000000,5.7,6.01,5.7,5.82,220481,0
+DSP.US,D,20220621,000000,5.92,6.21,5.8,5.81,121143,0
+DSP.US,D,20220622,000000,5.68,6.16,5.68,5.93,122039,0
+DSP.US,D,20220623,000000,6.02,6.22,5.99,6.08,186257,0
+DSP.US,D,20220624,000000,6.18,6.31,5.74,5.82,339929,0
+DSP.US,D,20220627,000000,5.94,5.94,5.515,5.62,95384,0
+DSP.US,D,20220628,000000,5.59,5.93,5.44,5.5,218309,0
+DSP.US,D,20220629,000000,5.51,5.51,5.14,5.33,205660,0
+DSP.US,D,20220630,000000,5.15,5.22,5,5.08,113184,0
+DSP.US,D,20220701,000000,5.07,5.15,4.95,5.08,63939,0
+DSP.US,D,20220705,000000,4.98,5.2,4.91,5.19,106496,0
+DSP.US,D,20220706,000000,5.22,5.22,4.92,5.09,143456,0
+DSP.US,D,20220707,000000,5.15,5.28,5.13,5.25,72831,0
+DSP.US,D,20220708,000000,5.22,5.45,5.12,5.26,48929,0
+DSP.US,D,20220711,000000,5.17,5.17,5.01,5.03,62929,0
+DSP.US,D,20220712,000000,5.08,5.26,5,5.15,50998,0
+DSP.US,D,20220713,000000,5.03,5.385,4.88,5.17,73603,0
+DSP.US,D,20220714,000000,5.05,5.14,4.9,5.02,56944,0
+DSP.US,D,20220715,000000,5.15,5.22,5.02,5.19,53568,0
+DSP.US,D,20220718,000000,5.34,5.4,5.14,5.14,24774,0
+DSP.US,D,20220719,000000,5.22,5.26,5.1,5.23,67628,0
+DSP.US,D,20220720,000000,5.27,5.52,5.27,5.38,111162,0
+DSP.US,D,20220721,000000,5.33,5.39,5.17,5.29,29249,0
+DSP.US,D,20220722,000000,5.23,5.39,4.98,5.06,56943,0
+DSP.US,D,20220725,000000,5.02,5.08,4.835,4.91,47954,0
+DSP.US,D,20220726,000000,4.8,5.03,4.72,4.88,162855,0
+DSP.US,D,20220727,000000,4.94,5.27,4.9201,5.18,92077,0
+DSP.US,D,20220728,000000,5.14,5.19,4.88,5.02,51607,0
+DSP.US,D,20220729,000000,4.97,5.04,4.86,4.97,76545,0
+DSP.US,D,20220801,000000,4.95,5.2599,4.83,5.17,172535,0
+DSP.US,D,20220802,000000,5.12,5.23,4.94,4.96,95341,0
+DSP.US,D,20220803,000000,5.06,5.32,4.92,5.21,126735,0
+DSP.US,D,20220804,000000,5.2,5.47,5.2,5.32,65214,0
+DSP.US,D,20220805,000000,5.33,5.44,5.22,5.37,99954,0
+DSP.US,D,20220808,000000,5.4,5.99,5.4,5.78,183836,0
+DSP.US,D,20220809,000000,5.7,5.71,5.26,5.63,104147,0
+DSP.US,D,20220810,000000,5.79,5.96,5.48,5.49,190359,0
+DSP.US,D,20220811,000000,5.64,5.79,5.4,5.47,129181,0
+DSP.US,D,20220812,000000,5.44,5.589,5.33,5.45,83668,0
+DSP.US,D,20220815,000000,5.45,5.62,5.41,5.48,29815,0
+DSP.US,D,20220816,000000,5.48,5.48,5.29,5.38,49337,0
+DSP.US,D,20220817,000000,5.35,5.42,5.11,5.2,43954,0
+DSP.US,D,20220818,000000,5.16,5.21,4.98,5.04,46499,0
+DSP.US,D,20220819,000000,4.95,5,4.76,4.79,136825,0
+DSP.US,D,20220822,000000,4.75,4.78,4.61,4.71,84177,0
+DSP.US,D,20220823,000000,4.67,4.79,4.61,4.62,63936,0
+DSP.US,D,20220824,000000,4.62,4.79,4.6,4.72,52703,0
+DSP.US,D,20220825,000000,4.75,4.87,4.73,4.82,39146,0
+DSP.US,D,20220826,000000,4.8,4.82,4.61,4.68,60720,0
+DSP.US,D,20220829,000000,4.66,4.81,4.64,4.66,44964,0
+DSP.US,D,20220830,000000,4.69,4.69,4.46,4.53,63180,0
+DSP.US,D,20220831,000000,4.55,4.57,4.5,4.52,29062,0
+DSP.US,D,20220901,000000,4.44,4.72,4.41,4.56,72929,0
+DSP.US,D,20220902,000000,4.58,4.66,4.4805,4.58,49452,0
+DSP.US,D,20220906,000000,4.57,4.7899,4.512,4.61,48316,0
+DSP.US,D,20220907,000000,4.58,4.8,4.58,4.76,33801,0
+DSP.US,D,20220908,000000,4.74,4.82,4.6698,4.81,24155,0
+DSP.US,D,20220909,000000,4.86,5.01,4.82,4.86,41050,0
+DSP.US,D,20220912,000000,4.86,4.9418,4.8,4.82,38903,0
+DSP.US,D,20220913,000000,4.65,4.7965,4.59,4.67,41222,0
+DSP.US,D,20220914,000000,4.7,4.705,4.54,4.62,57847,0
+DSP.US,D,20220915,000000,4.56,4.6867,4.32,4.5,154135,0
+DSP.US,D,20220916,000000,4.25,4.49,4.2,4.38,152339,0
+DSP.US,D,20220919,000000,4.3941,4.46,4.34,4.41,42127,0
+DSP.US,D,20220920,000000,4.42,4.44,4.24,4.36,58376,0
+DSP.US,D,20220921,000000,4.39,4.45,4.325,4.36,56976,0
+DSP.US,D,20220922,000000,4.31,4.4,4.14,4.3,67703,0
+DSP.US,D,20220923,000000,4.26,4.3,4.09,4.23,72576,0
+DSP.US,D,20220926,000000,4.2,4.26,4.15,4.18,83682,0
+DSP.US,D,20220927,000000,4.23,4.295,4.125,4.18,101540,0
+DSP.US,D,20220928,000000,4.18,4.29,4.175,4.22,57427,0
+DSP.US,D,20220929,000000,4.18,4.2299,4.12,4.19,81849,0
+DSP.US,D,20220930,000000,4.21,4.35,4.17,4.21,40641,0
+DSP.US,D,20221003,000000,4.18,4.22,4.1,4.19,52639,0
+DSP.US,D,20221004,000000,4.29,4.34,4.15,4.22,60083,0
+DSP.US,D,20221005,000000,4.18,4.38,4.15,4.25,24772,0
+DSP.US,D,20221006,000000,4.28,4.34,4.23,4.29,32060,0
+DSP.US,D,20221007,000000,4.28,4.375,4.2,4.27,44807,0
+DSP.US,D,20221010,000000,4.26,4.29,4.1406,4.29,38794,0
+DSP.US,D,20221011,000000,4.28,4.345,4.08,4.09,50351,0
+DSP.US,D,20221012,000000,4.1,4.1,3.9948,4.03,112328,0
+DSP.US,D,20221013,000000,3.9,4.0999,3.8501,4.06,140881,0
+DSP.US,D,20221014,000000,4.11,4.1269,3.9425,4.02,23886,0
+DSP.US,D,20221017,000000,4.13,4.46,4.0674,4.15,49569,0
+DSP.US,D,20221018,000000,4.37,4.4,3.89,3.94,113266,0
+DSP.US,D,20221019,000000,4.02,4.37,3.92,4.07,44929,0
+DSP.US,D,20221020,000000,4.1,4.3,4.1,4.17,42240,0
+DSP.US,D,20221021,000000,4.2,4.29,4.17,4.22,32040,0
+DSP.US,D,20221024,000000,4.21,4.22,3.99,4.2,43401,0
+DSP.US,D,20221025,000000,4.1553,4.38,4.14,4.26,38668,0
+DSP.US,D,20221026,000000,4.22,4.36,4.22,4.32,15071,0
+DSP.US,D,20221027,000000,4.34,4.45,4.25,4.34,27961,0
+DSP.US,D,20221028,000000,4.34,5.04,4.34,4.81,186938,0
+DSP.US,D,20221031,000000,4.84,5.36,4.43,4.56,142352,0
+DSP.US,D,20221101,000000,4.59,4.8899,4.44,4.67,53400,0
+DSP.US,D,20221102,000000,4.62,5,4.54,4.67,79552,0
+DSP.US,D,20221103,000000,4.68,4.95,4.68,4.91,24248,0
+DSP.US,D,20221104,000000,4.915,4.98,4.73,4.97,70707,0
+DSP.US,D,20221107,000000,4.93,4.9748,4.84,4.89,49253,0
+DSP.US,D,20221108,000000,4.84,4.955,4.66,4.84,41822,0
+DSP.US,D,20221109,000000,4.75,4.86,4.35,4.39,86400,0
+DSP.US,D,20221110,000000,4.38,4.84,4.38,4.57,143308,0
+DSP.US,D,20221111,000000,4.5,4.6596,4.08,4.28,116365,0
+DSP.US,D,20221114,000000,4.2,4.43,3.98,4.27,104391,0
+DSP.US,D,20221115,000000,4.36,4.57,4.05,4.21,88984,0
+DSP.US,D,20221116,000000,4.1,4.32,3.96,4.05,96196,0
+DSP.US,D,20221117,000000,4.01,4.17,3.97,4.08,62489,0
+DSP.US,D,20221118,000000,4.21,4.27,3.65,4.04,246747,0
+DSP.US,D,20221121,000000,4,4.12,3.7,4.01,115259,0
+DSP.US,D,20221122,000000,4,4,3.75,3.9,86900,0
+DSP.US,D,20221123,000000,3.9,3.94,3.76,3.85,30490,0
+DSP.US,D,20221125,000000,3.88,3.9,3.75,3.76,16816,0
+DSP.US,D,20221128,000000,3.82,3.92,3.7,3.73,48307,0
+DSP.US,D,20221129,000000,3.7,3.8326,3.65,3.7,46070,0
+DSP.US,D,20221130,000000,3.71,3.9,3.61,3.82,61032,0
+DSP.US,D,20221201,000000,3.82,3.9,3.75,3.84,21082,0
+DSP.US,D,20221202,000000,3.78,3.92,3.76,3.9,50421,0
+DSP.US,D,20221205,000000,3.87,3.885,3.62,3.75,57788,0
+DSP.US,D,20221206,000000,3.75,3.75,3.4,3.46,136718,0
+DSP.US,D,20221207,000000,3.41,3.47,3.33,3.37,77405,0
+DSP.US,D,20221208,000000,3.35,3.39,3.18,3.29,135616,0
+DSP.US,D,20221209,000000,3.3,3.54,3.3,3.39,274684,0
+DSP.US,D,20221212,000000,3.43,3.6,3.4,3.5,584949,0
+DSP.US,D,20221213,000000,3.6,3.62,3.4,3.43,193383,0
+DSP.US,D,20221214,000000,3.46,3.56,3.25,3.46,135601,0
+DSP.US,D,20221215,000000,3.39,3.455,3.32,3.37,59589,0
+DSP.US,D,20221216,000000,3.36,3.4,3.15,3.34,447847,0
+DSP.US,D,20221219,000000,3.34,3.4,3.2,3.22,76788,0
+DSP.US,D,20221220,000000,3.22,3.74,3.22,3.54,178620,0
+DSP.US,D,20221221,000000,3.58,3.73,3.52,3.65,607531,0
+DSP.US,D,20221222,000000,3.6,3.6825,3.5583,3.64,218207,0
+DSP.US,D,20221223,000000,3.65,3.88,3.6175,3.78,307723,0
+DSP.US,D,20221227,000000,3.715,3.9225,3.67,3.86,149230,0
+DSP.US,D,20221228,000000,3.87,3.94,3.84,3.86,92924,0
+DSP.US,D,20221229,000000,3.88,4.12,3.84,3.97,177829,0
+DSP.US,D,20221230,000000,3.93,4.094,3.8716,4.02,71587,0
+DSP.US,D,20230103,000000,4.04,4.04,3.78,3.84,30331,0
+DSP.US,D,20230104,000000,3.81,4.06,3.74,3.94,116882,0
+DSP.US,D,20230105,000000,3.95,3.9501,3.81,3.87,22016,0
+DSP.US,D,20230106,000000,3.87,3.9,3.67,3.87,36235,0
+DSP.US,D,20230109,000000,3.89,3.95,3.855,3.88,24783,0
+DSP.US,D,20230110,000000,3.92,4,3.9,3.98,132603,0
+DSP.US,D,20230111,000000,4.05,4.1,3.9611,4.03,99687,0
+DSP.US,D,20230112,000000,4.02,4.35,3.98,4.31,137975,0
+DSP.US,D,20230113,000000,4.24,4.55,4.24,4.45,74362,0
+DSP.US,D,20230117,000000,4.45,4.465,4.22,4.36,59569,0
+DSP.US,D,20230118,000000,4.36,4.39,4.21,4.33,27613,0
+DSP.US,D,20230119,000000,4.28,4.49,4.14,4.42,69691,0
+DSP.US,D,20230120,000000,4.46,4.6281,4.3956,4.57,67234,0
+DSP.US,D,20230123,000000,4.61,4.69,4.5657,4.63,104767,0
+DSP.US,D,20230124,000000,4.64,4.65,4.53,4.6,143928,0
+DSP.US,D,20230125,000000,4.6,4.75,4.52,4.73,94488,0
+DSP.US,D,20230126,000000,4.72,4.72,4.4,4.56,85174,0
+DSP.US,D,20230127,000000,4.6,4.79,4.55,4.67,171193,0
+DSP.US,D,20230130,000000,4.805,4.805,4.51,4.57,84880,0
+DSP.US,D,20230131,000000,4.58,4.9738,4.37,4.54,87042,0
+DSP.US,D,20230201,000000,4.52,4.6,4.26,4.46,50460,0
+DSP.US,D,20230202,000000,4.52,4.665,4.42,4.59,126007,0
+DSP.US,D,20230203,000000,4.46,4.79,4.46,4.54,97779,0
+DSP.US,D,20230206,000000,4.51,4.63,4.49,4.58,41607,0
+DSP.US,D,20230207,000000,4.6,4.92,4.43,4.76,126491,0
+DSP.US,D,20230208,000000,4.66,4.88,4.65,4.84,134884,0
+DSP.US,D,20230209,000000,4.91,4.975,4.55,4.59,87323,0
+DSP.US,D,20230210,000000,4.63,4.63,4.46,4.49,102446,0
+DSP.US,D,20230213,000000,4.465,4.565,4.4,4.45,38028,0
+DSP.US,D,20230214,000000,4.535,4.535,4.31,4.34,45463,0
+DSP.US,D,20230215,000000,4.35,4.85,4.32,4.71,136340,0
+DSP.US,D,20230216,000000,4.63,4.97,4.49,4.65,64057,0
+DSP.US,D,20230217,000000,4.64,4.665,4.45,4.56,29820,0
+DSP.US,D,20230221,000000,4.49,4.662,4.34,4.39,24397,0
+DSP.US,D,20230222,000000,4.4,4.43,4.3122,4.37,19409,0
+DSP.US,D,20230223,000000,4.3,4.39,4.25,4.28,21106,0
+DSP.US,D,20230224,000000,4.2,4.2,3.88,3.91,86172,0
+DSP.US,D,20230227,000000,3.9,3.97,3.75,3.8,50303,0
+DSP.US,D,20230228,000000,3.8,4.1299,3.7,3.93,100726,0
+DSP.US,D,20230301,000000,4.11,4.13,3.87,3.93,15486,0
+DSP.US,D,20230302,000000,3.92,4.1,3.66,4.1,81727,0
+DSP.US,D,20230303,000000,4.69,5.09,3.94,4.75,289718,0
+DSP.US,D,20230306,000000,4.61,4.87,4.53,4.64,173810,0
+DSP.US,D,20230307,000000,4.7,4.77,4.32,4.44,63382,0
+DSP.US,D,20230308,000000,4.44,4.48,4.32,4.4,18902,0
+DSP.US,D,20230309,000000,4.52,4.5541,4.22,4.26,39000,0
+DSP.US,D,20230310,000000,4.29,4.29,4.07,4.13,34091,0
+DSP.US,D,20230313,000000,4,4.19,3.83,3.93,105323,0
+DSP.US,D,20230314,000000,3.93,4.2499,3.87,4.13,50833,0
+DSP.US,D,20230315,000000,4.04,4.26,3.95,4.17,28841,0
+DSP.US,D,20230316,000000,4.08,4.47,4.035,4.21,45218,0
+DSP.US,D,20230317,000000,4.09,4.16,4.03,4.09,97685,0
+DSP.US,D,20230320,000000,4.12,4.33,4.075,4.14,46159,0
+DSP.US,D,20230321,000000,4.19,4.36,4.09,4.21,22488,0
+DSP.US,D,20230322,000000,4.24,4.36,4.09,4.11,21082,0
+DSP.US,D,20230323,000000,4.17,4.22,4.01,4.08,19417,0
+DSP.US,D,20230324,000000,4.08,4.22,3.95,4,19053,0
+DSP.US,D,20230327,000000,4.08,4.19,4,4.19,29520,0
+DSP.US,D,20230328,000000,4.18,4.36,4.07,4.32,25508,0
+DSP.US,D,20230329,000000,4.39,4.66,4.3,4.56,45369,0
+DSP.US,D,20230330,000000,4.54,4.59,4.29,4.37,39147,0
+DSP.US,D,20230331,000000,4.4,4.47,4.2301,4.35,24366,0
+DSP.US,D,20230403,000000,4.33,4.49,4.18,4.37,17530,0
+DSP.US,D,20230404,000000,4.39,4.85,4.15,4.29,81559,0
+DSP.US,D,20230405,000000,4.27,4.69,4.19,4.27,11613,0
+DSP.US,D,20230406,000000,4.27,4.58,4.27,4.57,18982,0
+DSP.US,D,20230410,000000,4.53,4.75,4.28,4.56,32042,0
+DSP.US,D,20230411,000000,4.415,4.7,4.41,4.66,24377,0
+DSP.US,D,20230412,000000,4.685,4.75,4.6,4.6,49493,0
+DSP.US,D,20230413,000000,4.6664,4.7,4.6,4.63,16660,0
+DSP.US,D,20230414,000000,4.65,4.7,4.34,4.39,37947,0
+DSP.US,D,20230417,000000,4.47,4.61,4.195,4.29,34311,0
+DSP.US,D,20230418,000000,4.26,4.425,4.26,4.39,33196,0
+DSP.US,D,20230419,000000,4.34,4.44,4.2065,4.36,14596,0
+DSP.US,D,20230420,000000,4.4786,4.4786,4.29,4.35,10882,0
+DSP.US,D,20230421,000000,4.31,4.42,4.2,4.33,29238,0
+DSP.US,D,20230424,000000,4.8,4.8,4.21,4.33,17895,0
+DSP.US,D,20230425,000000,4.44,4.5999,4.31,4.32,42973,0
+DSP.US,D,20230426,000000,4.38,4.5749,4.18,4.28,28263,0
+DSP.US,D,20230427,000000,4.3,4.441,4.2201,4.25,15790,0
+DSP.US,D,20230428,000000,4.19,4.42,4.1213,4.42,47220,0
+DSP.US,D,20230501,000000,4.37,4.39,3.96,4.11,79590,0
+DSP.US,D,20230502,000000,4.25,4.25,3.96,3.98,30816,0
+DSP.US,D,20230503,000000,4.03,4.26,3.75,3.97,56908,0
+DSP.US,D,20230504,000000,3.9,4.24,3.8101,4.07,22738,0
+DSP.US,D,20230505,000000,4.1,4.26,3.8501,4.24,24312,0
+DSP.US,D,20230508,000000,4.21,4.3699,4.16,4.29,61911,0
+DSP.US,D,20230509,000000,4.59,4.64,4.3,4.55,69334,0
+DSP.US,D,20230510,000000,4.55,4.84,4.5,4.78,59600,0
+DSP.US,D,20230511,000000,4.76,4.85,4.58,4.69,84314,0
+DSP.US,D,20230512,000000,4.63,4.85,4.5101,4.61,20691,0
+DSP.US,D,20230515,000000,4.59,4.8,4.3,4.63,27588,0
+DSP.US,D,20230516,000000,4.61,4.93,4.36,4.51,22981,0
+DSP.US,D,20230517,000000,4.52,4.74,4.4001,4.61,18077,0
+DSP.US,D,20230518,000000,4.63,4.85,4.45,4.6,36447,0
+DSP.US,D,20230519,000000,4.74,4.74,4.41,4.49,65431,0
+DSP.US,D,20230522,000000,4.54,4.83,4.51,4.6,74463,0
+DSP.US,D,20230523,000000,4.65,4.83,4.52,4.55,46099,0
+DSP.US,D,20230524,000000,4.695,4.78,4.51,4.58,68072,0
+DSP.US,D,20230525,000000,4.51,4.645,4.1,4.45,541923,0
+DSP.US,D,20230526,000000,4.6,4.62,4.4379,4.58,42843,0
+DSP.US,D,20230530,000000,4.64,4.76,4.44,4.56,142674,0
+DSP.US,D,20230531,000000,4.57,4.76,4.55,4.6,198501,0
+DSP.US,D,20230601,000000,4.6,4.64,4.49,4.56,54233,0
+DSP.US,D,20230602,000000,4.59,4.85,4.46,4.56,77242,0
+DSP.US,D,20230605,000000,4.5,4.74,4.43,4.5,123654,0
+DSP.US,D,20230606,000000,4.46,4.566,4.36,4.4,71370,0
+DSP.US,D,20230607,000000,4.38,4.65,4.3238,4.39,47596,0
+DSP.US,D,20230608,000000,4.39,4.485,4.26,4.3,26991,0
+DSP.US,D,20230609,000000,4.34,4.56,4.2,4.24,132539,0
+DSP.US,D,20230612,000000,4.28,4.63,4.215,4.29,166572,0
+DSP.US,D,20230613,000000,4.31,4.5,4.25,4.32,214150,0
+DSP.US,D,20230614,000000,4.28,4.68,4.28,4.51,135303,0
+DSP.US,D,20230615,000000,4.525,4.75,4.47,4.59,101760,0
+DSP.US,D,20230616,000000,4.69,4.8265,4.55,4.56,144251,0
+DSP.US,D,20230620,000000,4.55,4.55,4.3554,4.45,82164,0
+DSP.US,D,20230621,000000,4.44,4.57,4.3583,4.48,35347,0
+DSP.US,D,20230622,000000,4.5,4.5,4.31,4.34,101507,0
+DSP.US,D,20230623,000000,4.29,4.49,4.27,4.37,338327,0
+DSP.US,D,20230626,000000,4.3651,4.5,4.26,4.31,126561,0
+DSP.US,D,20230627,000000,4.26,4.39,4.22,4.28,48824,0
+DSP.US,D,20230628,000000,4.27,4.36,4.22,4.29,49361,0
+DSP.US,D,20230629,000000,4.29,4.54,4.27,4.41,332532,0
+DSP.US,D,20230630,000000,4.48,4.66,4.34,4.61,170560,0
+DSP.US,D,20230703,000000,4.59,4.728,4.41,4.57,96614,0
+DSP.US,D,20230705,000000,4.49,4.67,4.35,4.48,77087,0
+DSP.US,D,20230706,000000,4.4909,4.5,4.275,4.32,101320,0
+DSP.US,D,20230707,000000,4.31,4.59,4.31,4.43,122674,0
+DSP.US,D,20230710,000000,4.45,4.545,4.38,4.44,207414,0
+DSP.US,D,20230711,000000,4.45,4.67,4.35,4.66,565730,0
+DSP.US,D,20230712,000000,4.66,4.84,4.6101,4.75,87906,0
+DSP.US,D,20230713,000000,4.78,4.9,4.67,4.78,189021,0
+DSP.US,D,20230714,000000,4.78,4.89,4.68,4.69,63396,0
+DSP.US,D,20230717,000000,4.69,4.93,4.69,4.79,130005,0
+DSP.US,D,20230718,000000,4.77,4.96,4.675,4.87,88125,0
+DSP.US,D,20230719,000000,4.88,4.93,4.66,4.77,71715,0
+DSP.US,D,20230720,000000,4.78,4.8,4.61,4.69,69120,0
+DSP.US,D,20230721,000000,4.71,4.71,4.43,4.45,124892,0
+DSP.US,D,20230724,000000,4.45,4.72,4.36,4.6,98838,0
+DSP.US,D,20230725,000000,4.6,4.8,4.504,4.72,45653,0
+DSP.US,D,20230726,000000,4.72,4.88,4.6362,4.74,39855,0
+DSP.US,D,20230727,000000,4.74,4.85,4.58,4.64,100152,0
+DSP.US,D,20230728,000000,4.65,4.84,4.645,4.7,159199,0
+DSP.US,D,20230731,000000,4.76,4.99,4.73,4.84,100088,0
+DSP.US,D,20230801,000000,4.85,4.85,4.64,4.67,49212,0
+DSP.US,D,20230802,000000,4.67,4.77,4.59,4.73,107094,0
+DSP.US,D,20230803,000000,4.61,4.72,4.6075,4.65,72659,0
+DSP.US,D,20230804,000000,4.67,4.75,4.61,4.65,27925,0
+DSP.US,D,20230807,000000,4.65,4.7,4.51,4.58,120382,0
+DSP.US,D,20230808,000000,5.58,6.05,5.06,5.89,1757444,0
+DSP.US,D,20230809,000000,6.05,6.24,5.54,5.62,626394,0
+DSP.US,D,20230810,000000,5.61,6.1247,5.61,5.91,290434,0
+DSP.US,D,20230811,000000,5.86,6.1,5.86,6.01,147672,0
+DSP.US,D,20230814,000000,6.19,6.39,6.02,6.2,254560,0
+DSP.US,D,20230815,000000,6.2,6.4,6.08,6.135,218853,0
+DSP.US,D,20230816,000000,6.16,6.36,5.96,5.98,158226,0
+DSP.US,D,20230817,000000,5.94,6,5.84,5.91,81120,0
+DSP.US,D,20230818,000000,5.85,6,5.8,5.99,64980,0
+DSP.US,D,20230821,000000,5.99,6.1,5.84,5.97,165206,0
+DSP.US,D,20230822,000000,6,6.4173,6,6.36,195236,0
+DSP.US,D,20230823,000000,6.41,7.21,6.41,7.08,238660,0
+DSP.US,D,20230824,000000,7.21,7.21,6.37,6.405,187905,0
+DSP.US,D,20230825,000000,6.27,6.61,6.26,6.4,50544,0
+DSP.US,D,20230828,000000,6.42,6.45,6.17,6.35,69436,0
+DSP.US,D,20230829,000000,6.35,6.47,6.26,6.32,97414,0
+DSP.US,D,20230830,000000,6.32,6.52,6.31,6.37,69826,0
+DSP.US,D,20230831,000000,6.37,6.39,6.0601,6.27,48510,0
+DSP.US,D,20230901,000000,6.34,6.73,6.17,6.72,95944,0
+DSP.US,D,20230905,000000,6.75,6.75,6.492,6.54,76018,0
+DSP.US,D,20230906,000000,6.54,6.88,6.36,6.85,78334,0
+DSP.US,D,20230907,000000,6.83,6.83,6.5,6.69,174594,0
+DSP.US,D,20230908,000000,6.68,6.802,6.475,6.64,72766,0
+DSP.US,D,20230911,000000,6.56,6.72,6.16,6.35,108092,0
+DSP.US,D,20230912,000000,6.24,6.36,6.11,6.14,36108,0
+DSP.US,D,20230913,000000,6.06,6.1536,5.75,5.82,98184,0
+DSP.US,D,20230914,000000,5.8,6.005,5.68,5.75,90985,0
+DSP.US,D,20230915,000000,5.72,5.72,5.54,5.56,100267,0
+DSP.US,D,20230918,000000,5.55,5.8499,5.4095,5.51,81693,0
+DSP.US,D,20230919,000000,5.5,5.6999,5.5,5.65,26280,0
+DSP.US,D,20230920,000000,5.69,5.85,5.6,5.67,43306,0
+DSP.US,D,20230921,000000,5.64,5.64,5.48,5.51,30740,0
+DSP.US,D,20230922,000000,5.48,5.51,5.33,5.34,57642,0
+DSP.US,D,20230925,000000,5.32,5.4,5.3,5.34,32410,0
+DSP.US,D,20230926,000000,5.34,5.3527,5.08,5.12,47235,0
+DSP.US,D,20230927,000000,5.15,5.269,5.06,5.195,254425,0
+DSP.US,D,20230928,000000,5.19,5.63,5.15,5.42,90936,0
+DSP.US,D,20230929,000000,5.45,5.62,5.45,5.6,39217,0
+DSP.US,D,20231002,000000,5.6,5.64,5.315,5.37,43547,0
+DSP.US,D,20231003,000000,5.41,5.41,5.22,5.28,46856,0
+DSP.US,D,20231004,000000,5.3,5.57,5.245,5.54,46573,0
+DSP.US,D,20231005,000000,5.52,5.55,5.4,5.48,35724,0
+DSP.US,D,20231006,000000,5.42,5.555,5.225,5.47,38999,0
+DSP.US,D,20231009,000000,5.42,5.46,5.26,5.36,37615,0
+DSP.US,D,20231010,000000,5.34,5.53,5.34,5.45,34907,0
+DSP.US,D,20231011,000000,5.49,5.65,5.45,5.6,26876,0
+DSP.US,D,20231012,000000,5.56,5.66,5.22,5.46,43740,0
+DSP.US,D,20231013,000000,5.5,5.51,5.36,5.42,11715,0
+DSP.US,D,20231016,000000,5.49,6,5.49,5.83,41548,0
+DSP.US,D,20231017,000000,5.84,6.05,5.84,5.84,81782,0
+DSP.US,D,20231018,000000,5.89,5.95,5.35,5.35,32315,0
+DSP.US,D,20231019,000000,5.43,5.58,5,5.1,90200,0
+DSP.US,D,20231020,000000,5.12,5.29,4.98,5.15,169773,0
+DSP.US,D,20231023,000000,5.13,5.3701,5.02,5.3,50880,0
+DSP.US,D,20231024,000000,5.31,5.53,5.23,5.3,32707,0
+DSP.US,D,20231025,000000,5.26,5.285,5.08,5.18,22654,0
+DSP.US,D,20231026,000000,5.15,5.205,5.03,5.14,19457,0
+DSP.US,D,20231027,000000,5.21,5.21,5,5.03,18181,0
+DSP.US,D,20231030,000000,5.13,5.34,5.02,5.28,58554,0
+DSP.US,D,20231031,000000,5.67,5.67,5.32,5.39,91887,0
+DSP.US,D,20231101,000000,5.34,5.43,5.08,5.12,59790,0
+DSP.US,D,20231102,000000,5.27,5.4008,5.003,5.32,49382,0
+DSP.US,D,20231103,000000,5.32,5.62,5.32,5.46,52341,0
+DSP.US,D,20231106,000000,5.51,5.64,5.35,5.55,53047,0
+DSP.US,D,20231107,000000,6,6.38,5.845,6.2,174071,0
+DSP.US,D,20231108,000000,6.2,6.3409,5.81,5.84,73861,0
+DSP.US,D,20231109,000000,5.84,6,5.43,5.57,85233,0
+DSP.US,D,20231110,000000,5.59,5.9,5.39,5.68,68481,0
+DSP.US,D,20231113,000000,5.68,5.86,5.45,5.65,79151,0
+DSP.US,D,20231114,000000,5.86,5.97,5.79,5.93,82006,0
+DSP.US,D,20231115,000000,5.96,5.9928,5.72,5.72,33276,0
+DSP.US,D,20231116,000000,5.63,5.8,5.5031,5.72,32426,0
+DSP.US,D,20231117,000000,5.78,5.85,5.36,5.47,75952,0
+DSP.US,D,20231120,000000,5.48,5.76,5.48,5.7,32652,0
+DSP.US,D,20231121,000000,5.72,5.85,5.72,5.78,29654,0
+DSP.US,D,20231122,000000,5.88,6.11,5.8,5.82,39866,0
+DSP.US,D,20231124,000000,5.9,6.1399,5.83,5.845,12577,0
+DSP.US,D,20231127,000000,5.79,6.01,5.61,5.65,48287,0
+DSP.US,D,20231128,000000,5.59,5.89,5.58,5.82,37732,0
+DSP.US,D,20231129,000000,5.85,6.28,5.84,6.05,282819,0
+DSP.US,D,20231130,000000,6.15,6.42,5.94,6.33,99382,0
+DSP.US,D,20231201,000000,6.3,6.65,6.26,6.43,63929,0
+DSP.US,D,20231204,000000,6.42,6.99,6.32,6.75,182682,0
+DSP.US,D,20231205,000000,6.72,6.84,6.56,6.81,68821,0
+DSP.US,D,20231206,000000,6.82,6.96,6.8,6.85,76865,0
+DSP.US,D,20231207,000000,6.85,7.42,6.85,7.27,100571,0
+DSP.US,D,20231208,000000,7.27,7.605,7.22,7.38,72085,0
+DSP.US,D,20231211,000000,7.27,7.28,6.57,6.74,76734,0
+DSP.US,D,20231212,000000,6.65,7.13,6.5797,6.9,53049,0
+DSP.US,D,20231213,000000,6.68,7.06,6.6097,6.95,60063,0
+DSP.US,D,20231214,000000,6.92,7.01,6.83,6.87,69567,0
+DSP.US,D,20231215,000000,6.88,6.965,6.64,6.87,144607,0
+DSP.US,D,20231218,000000,6.8,6.9169,6.725,6.85,64691,0
+DSP.US,D,20231219,000000,6.83,7.26,6.78,7.07,72765,0
+DSP.US,D,20231220,000000,7.08,7.415,7,7.22,46865,0
+DSP.US,D,20231221,000000,7.31,7.3182,7.0401,7.24,37546,0
+DSP.US,D,20231222,000000,7.27,7.53,7.18,7.29,81329,0
+DSP.US,D,20231226,000000,7.53,7.54,7.37,7.4,56319,0
+DSP.US,D,20231227,000000,7.41,7.47,7.1901,7.25,39622,0
+DSP.US,D,20231228,000000,7.17,7.1892,6.9901,7.04,57078,0
+DSP.US,D,20231229,000000,7,7.14,6.82,6.89,37654,0
+DSP.US,D,20240102,000000,6.84,7.03,6.31,6.48,59873,0
+DSP.US,D,20240103,000000,6.39,6.73,6.39,6.67,52974,0
+DSP.US,D,20240104,000000,6.71,7.04,6.64,6.87,65480,0
+DSP.US,D,20240105,000000,6.84,7.04,6.605,6.82,49841,0
+DSP.US,D,20240108,000000,6.81,7.05,6.81,6.92,33957,0
+DSP.US,D,20240109,000000,6.92,7,6.74,6.77,35652,0
+DSP.US,D,20240110,000000,6.69,6.87,6.525,6.77,27862,0
+DSP.US,D,20240111,000000,6.78,6.835,6.55,6.57,27720,0
+DSP.US,D,20240112,000000,6.57,7.04,6.5489,6.91,58805,0
+DSP.US,D,20240116,000000,6.85,6.96,6.64,6.69,44030,0
+DSP.US,D,20240117,000000,6.69,6.88,6.5166,6.57,20756,0
+DSP.US,D,20240118,000000,6.59,7.35,6.5,7.16,129482,0
+DSP.US,D,20240119,000000,7.23,8.43,7.185,8.39,203829,0
+DSP.US,D,20240122,000000,8.57,9.16,7.945,8.02,231979,0
+DSP.US,D,20240123,000000,8.11,8.4431,7.72,8.07,102261,0
+DSP.US,D,20240124,000000,8.27,8.432,8.05,8.35,53456,0
+DSP.US,D,20240125,000000,8.42,8.42,8.055,8.35,52909,0
+DSP.US,D,20240126,000000,8.42,8.6299,8.215,8.36,36519,0
+DSP.US,D,20240129,000000,8.38,9.14,7.85,9.09,145611,0
+DSP.US,D,20240130,000000,9.11,9.45,8.84,9.12,108135,0
+DSP.US,D,20240131,000000,9.12,9.12,8.4501,8.57,49792,0
+DSP.US,D,20240201,000000,8.69,8.93,8.38,8.93,54302,0
+DSP.US,D,20240202,000000,8.9,9.2,8.48,8.88,79417,0
+DSP.US,D,20240205,000000,9,9.18,8.45,8.58,88550,0
+DSP.US,D,20240206,000000,8.55,8.93,8.32,8.58,35396,0
+DSP.US,D,20240207,000000,8.52,8.89,8.33,8.41,45054,0
+DSP.US,D,20240208,000000,8.46,8.9888,8.27,8.64,38976,0
+DSP.US,D,20240209,000000,8.7,8.86,8.67,8.83,34271,0
+DSP.US,D,20240212,000000,8.92,8.9899,8.51,8.64,57316,0
+DSP.US,D,20240213,000000,8.28,8.44,8.15,8.2,54260,0
+DSP.US,D,20240214,000000,8.19,8.68,8.19,8.68,36407,0
+DSP.US,D,20240215,000000,8.61,9,8.45,8.74,52517,0
+DSP.US,D,20240216,000000,8.7,8.89,8.48,8.52,56177,0
+DSP.US,D,20240220,000000,8.44,8.44,7.86,8.18,63603,0
+DSP.US,D,20240221,000000,8.05,8.35,7.9633,8.28,25371,0
+DSP.US,D,20240222,000000,8.31,8.42,7.91,7.99,41596,0
+DSP.US,D,20240223,000000,8,8.25,7.8921,8.19,25949,0
+DSP.US,D,20240226,000000,8.23,8.44,8.1737,8.23,24183,0
+DSP.US,D,20240227,000000,8.33,9.25,8.3287,9.07,80549,0
+DSP.US,D,20240228,000000,9.07,9.1499,8.55,8.56,37431,0
+DSP.US,D,20240229,000000,8.75,9.23,8.1104,9.09,57836,0
+DSP.US,D,20240301,000000,9.13,9.2696,8.6501,9.06,85687,0
+DSP.US,D,20240304,000000,9.25,9.75,8.93,9.18,278280,0
+DSP.US,D,20240305,000000,10.5,10.9,9.26,9.78,553664,0
+DSP.US,D,20240306,000000,9.71,10.14,9.23,9.44,277460,0
+DSP.US,D,20240307,000000,9.64,10.41,9.62,10.37,192555,0
+DSP.US,D,20240308,000000,10.32,10.57,9.955,10.13,173434,0
+DSP.US,D,20240311,000000,10.09,10.98,10.09,10.56,207448,0
+DSP.US,D,20240312,000000,10.64,10.97,10.48,10.92,187860,0
+DSP.US,D,20240313,000000,10.98,10.98,10.47,10.66,120368,0
+DSP.US,D,20240314,000000,10.62,10.88,10,10.31,297596,0
+DSP.US,D,20240315,000000,10.08,10.5,9.87,9.94,255534,0
+DSP.US,D,20240318,000000,10.16,10.301,9.9,10.04,158633,0
+DSP.US,D,20240319,000000,10,10.11,9.35,10,143077,0
+DSP.US,D,20240320,000000,9.875,10.21,9.875,10.08,119313,0
+DSP.US,D,20240321,000000,10.19,10.47,10.015,10.35,154161,0
+DSP.US,D,20240322,000000,10.35,10.3675,10.18,10.21,129404,0
+DSP.US,D,20240325,000000,9.44,10.22,9.25,10.17,215078,0
+DSP.US,D,20240326,000000,10.59,10.59,10.11,10.22,144588,0
+DSP.US,D,20240327,000000,10.29,10.35,10.0753,10.22,136182,0
+DSP.US,D,20240328,000000,10.27,10.855,10.245,10.66,281662,0
+DSP.US,D,20240401,000000,10.82,11.25,10.5,10.8,294497,0
+DSP.US,D,20240402,000000,10.3,10.5599,10.25,10.4,167298,0
+DSP.US,D,20240403,000000,10.32,11.15,10.32,11.09,199362,0
+DSP.US,D,20240404,000000,11.25,11.63,10.89,10.92,292884,0
+DSP.US,D,20240405,000000,10.88,11.0637,10.67,11,162224,0
+DSP.US,D,20240408,000000,10.27,10.57,10.15,10.29,310042,0
+DSP.US,D,20240409,000000,10.3,10.425,9.7911,9.99,161772,0
+DSP.US,D,20240410,000000,9.75,10,9.6,9.615,110929,0
+DSP.US,D,20240411,000000,9.5,9.73,9.41,9.5,120294,0
+DSP.US,D,20240412,000000,9.44,9.65,9.12,9.16,88641,0
+DSP.US,D,20240415,000000,9.1,9.175,8.7,8.83,198605,0
+DSP.US,D,20240416,000000,8.77,8.925,8.61,8.86,151775,0
+DSP.US,D,20240417,000000,8.99,9.2,8.93,9,115794,0
+DSP.US,D,20240418,000000,8.99,9.055,8.72,8.77,189935,0
+DSP.US,D,20240419,000000,8.64,8.97,8.25,8.52,263994,0
+DSP.US,D,20240422,000000,8.37,8.855,8.37,8.73,110583,0
+DSP.US,D,20240423,000000,8.76,9.19,8.76,9.04,153919,0
+DSP.US,D,20240424,000000,8.97,9.03,8.45,8.56,187243,0
+DSP.US,D,20240425,000000,8.38,8.38,8.2,8.3,152801,0
+DSP.US,D,20240426,000000,8.39,8.43,8.2,8.33,153322,0
+DSP.US,D,20240429,000000,8.5,8.9,8.4,8.45,215265,0
+DSP.US,D,20240430,000000,8.48,8.86,8.3809,8.79,308790,0
+DSP.US,D,20240501,000000,9.66,9.74,7.85,8.13,516806,0
+DSP.US,D,20240502,000000,8.1,8.33,7.77,8.13,300856,0
+DSP.US,D,20240503,000000,8.35,8.5,8.1801,8.4,274696,0
+DSP.US,D,20240506,000000,8.5,8.57,8.29,8.56,171381,0
+DSP.US,D,20240507,000000,8.57,8.8,8.4,8.76,142832,0
+DSP.US,D,20240508,000000,8.74,8.81,8.6201,8.73,122830,0
+DSP.US,D,20240509,000000,8.7,8.77,8.65,8.77,103361,0
+DSP.US,D,20240510,000000,8.77,8.775,8.62,8.7,144460,0
+DSP.US,D,20240513,000000,8.69,8.9199,8.64,8.88,135449,0
+DSP.US,D,20240514,000000,8.87,9.1976,8.85,9.17,117290,0
+DSP.US,D,20240515,000000,9.24,9.46,9.17,9.39,105087,0
+DSP.US,D,20240516,000000,9.4,9.785,9.26,9.72,141349,0
+DSP.US,D,20240517,000000,9.83,10.248,9.71,10.19,269547,0
+DSP.US,D,20240520,000000,10.17,10.25,9.87,10.01,306058,0
+DSP.US,D,20240521,000000,10,10.02,9.55,9.605,148463,0
+DSP.US,D,20240522,000000,9.5,9.81,9.3614,9.56,103459,0
+DSP.US,D,20240523,000000,9.42,9.42,9.11,9.23,227783,0
+DSP.US,D,20240524,000000,9.22,9.68,9.21,9.62,131401,0
+DSP.US,D,20240528,000000,9.64,9.875,9.52,9.77,108683,0
+DSP.US,D,20240529,000000,9.58,9.765,9.58,9.71,89137,0
+DSP.US,D,20240530,000000,9.73,9.75,9.48,9.5,65241,0
+DSP.US,D,20240531,000000,9.5,9.62,9.44,9.51,97356,0
+DSP.US,D,20240603,000000,9.59,9.6,9.06,9.12,150925,0
+DSP.US,D,20240604,000000,9.07,9.26,9.06,9.26,110390,0
+DSP.US,D,20240605,000000,9.3,9.65,9.23,9.63,91486,0
+DSP.US,D,20240606,000000,9.5,9.64,9.38,9.4,84182,0
+DSP.US,D,20240607,000000,9.2,9.325,9.16,9.17,91071,0
+DSP.US,D,20240610,000000,9.08,9.36,9.05,9.23,99643,0
+DSP.US,D,20240611,000000,9.13,9.41,9.08,9.41,71723,0
+DSP.US,D,20240612,000000,9.6,9.92,9.55,9.73,119077,0
+DSP.US,D,20240613,000000,9.76,9.8,9.53,9.56,74712,0
+DSP.US,D,20240614,000000,9.49,9.5967,9.45,9.54,74265,0
+DSP.US,D,20240617,000000,9.46,9.53,9.34,9.42,77012,0
+DSP.US,D,20240618,000000,9.65,9.72,9.5,9.56,99695,0
+DSP.US,D,20240620,000000,9.43,9.51,9.26,9.28,93278,0
+DSP.US,D,20240621,000000,9.17,9.2899,9.11,9.23,115229,0
+DSP.US,D,20240624,000000,9,9.3399,8.94,9.13,110060,0
+DSP.US,D,20240625,000000,9.12,9.48,9.01,9.32,116261,0
+DSP.US,D,20240626,000000,9.24,9.38,9.2,9.34,102670,0
+DSP.US,D,20240627,000000,9.34,9.47,9.27,9.43,115974,0
+DSP.US,D,20240628,000000,9.49,10,9.46,9.87,429207,0
+DSP.US,D,20240701,000000,9.92,10.4,9.75,10.37,165279,0
+DSP.US,D,20240702,000000,10.37,10.615,10.18,10.43,131790,0
+DSP.US,D,20240703,000000,10.53,10.67,10.31,10.345,70651,0
+DSP.US,D,20240705,000000,10.26,10.4018,9.93,9.98,140101,0
+DSP.US,D,20240708,000000,9.91,10.16,9.9,10.15,107926,0
+DSP.US,D,20240709,000000,10.13,10.45,10.06,10.39,81211,0
+DSP.US,D,20240710,000000,10.44,10.49,10.05,10.13,66877,0
+DSP.US,D,20240711,000000,10.35,10.5727,10.28,10.29,146459,0
+DSP.US,D,20240712,000000,10.4,10.91,10.29,10.62,131772,0
+DSP.US,D,20240715,000000,10.66,11.08,10.66,10.88,128844,0
+DSP.US,D,20240716,000000,10.97,11.14,10.57,11.11,191620,0
+DSP.US,D,20240717,000000,10.99,11.03,10.65,10.82,94417,0
+DSP.US,D,20240718,000000,10.84,10.92,10.6,10.63,77577,0
+DSP.US,D,20240719,000000,10.6,11.15,10.6,10.91,75024,0
+DSP.US,D,20240722,000000,11.04,11.69,10.89,11.61,134354,0
+DSP.US,D,20240723,000000,11.61,12,11.37,11.82,159158,0
+DSP.US,D,20240724,000000,11.95,12.0999,11.56,11.62,186327,0
+DSP.US,D,20240725,000000,11.62,12.1,11.46,11.84,93473,0
+DSP.US,D,20240726,000000,12.04,12.14,11.86,12.13,80429,0
+DSP.US,D,20240729,000000,12.24,12.36,11.87,11.88,152076,0
+DSP.US,D,20240730,000000,12.03,12.09,11.66,11.77,77781,0
+DSP.US,D,20240731,000000,11.71,11.95,11.55,11.63,120890,0
+DSP.US,D,20240801,000000,11.62,12,11.122,11.44,149500,0
+DSP.US,D,20240802,000000,11.28,11.37,10.17,10.2,194337,0
+DSP.US,D,20240805,000000,9.65,10.05,9.52,9.77,145681,0
+DSP.US,D,20240806,000000,9.9,9.91,9.58,9.75,227425,0
+DSP.US,D,20240807,000000,9.87,10.01,9.48,9.54,180580,0
+DSP.US,D,20240808,000000,9.6,9.62,9.19,9.46,231364,0
+DSP.US,D,20240809,000000,9.48,9.87,9.38,9.85,152299,0
+DSP.US,D,20240812,000000,9.93,9.93,9.33,9.56,252371,0
+DSP.US,D,20240813,000000,9.66,10.04,8.7,9.53,267321,0
+DSP.US,D,20240814,000000,9.53,9.765,9.51,9.69,118809,0
+DSP.US,D,20240815,000000,9.95,10.4632,9.8001,10.28,98953,0
+DSP.US,D,20240816,000000,10.24,10.53,10.18,10.29,85447,0
+DSP.US,D,20240819,000000,10.22,10.85,10.22,10.72,127784,0
+DSP.US,D,20240820,000000,10.72,10.98,10.62,10.82,70729,0
+DSP.US,D,20240821,000000,10.97,11.04,10.56,10.78,82943,0
+DSP.US,D,20240822,000000,10.83,10.97,10.64,10.66,58389,0
+DSP.US,D,20240823,000000,10.73,11.35,10.71,11.09,91897,0
+DSP.US,D,20240826,000000,11.41,11.41,10.99,11.13,149114,0
+DSP.US,D,20240827,000000,11.02,11.0599,10.8115,10.98,42584,0
+DSP.US,D,20240828,000000,10.87,10.9376,10.775,10.79,58224,0
+DSP.US,D,20240829,000000,10.89,11.1,10.79,10.81,66987,0
+DSP.US,D,20240830,000000,10.79,11.13,10.78,11.13,51368,0
+DSP.US,D,20240903,000000,11.04,11.13,10.265,10.43,112322,0
+DSP.US,D,20240904,000000,10.32,10.7,10.305,10.48,66908,0
+DSP.US,D,20240905,000000,10.51,10.62,10.42,10.45,68361,0
+DSP.US,D,20240906,000000,10.46,10.46,9.95,10.07,79787,0
+DSP.US,D,20240909,000000,10.1,10.24,9.91,9.93,65806,0
+DSP.US,D,20240910,000000,9.95,10.1289,9.91,10.07,61853,0
+DSP.US,D,20240911,000000,10.04,10.2602,9.96,10.23,44380,0
+DSP.US,D,20240912,000000,10.31,10.47,10.21,10.41,64696,0
+DSP.US,D,20240913,000000,10.37,10.9199,10.37,10.85,67548,0
+DSP.US,D,20240916,000000,10.74,10.8343,10.65,10.79,59940,0
+DSP.US,D,20240917,000000,10.91,11.03,10.5,10.62,110357,0
+DSP.US,D,20240918,000000,10.62,10.94,10.53,10.59,85604,0
+DSP.US,D,20240919,000000,10.82,10.92,10.755,10.78,67314,0
+DSP.US,D,20240920,000000,10.79,11.08,10.76,10.96,138500,0
+DSP.US,D,20240923,000000,11.01,11.21,10.86,11.07,91625,0
+DSP.US,D,20240924,000000,11.09,11.26,10.9237,11.18,61536,0
+DSP.US,D,20240925,000000,11.12,11.41,10.975,11.01,88746,0
+DSP.US,D,20240926,000000,11.17,11.17,10.89,10.9,49106,0
+DSP.US,D,20240927,000000,11.02,11.2,10.93,11.01,74009,0
+DSP.US,D,20240930,000000,11.01,11.48,10.955,11.07,91939,0
+DSP.US,D,20241001,000000,11.04,11.195,10.75,10.8,82725,0
+DSP.US,D,20241002,000000,10.77,11,10.69,10.93,67665,0
+DSP.US,D,20241003,000000,10.96,11.01,10.82,10.92,58767,0
+DSP.US,D,20241004,000000,11.14,11.39,11,11.38,66361,0
+DSP.US,D,20241007,000000,11.35,11.35,10.8854,10.96,63918,0
+DSP.US,D,20241008,000000,11.05,11.15,10.93,11.12,48247,0
+DSP.US,D,20241009,000000,11.13,11.25,11.085,11.16,37918,0
+DSP.US,D,20241010,000000,11,11.145,10.9,11.13,36760,0
+DSP.US,D,20241011,000000,11.13,11.29,11.06,11.25,54337,0
+DSP.US,D,20241014,000000,11.34,11.77,11.18,11.5,196457,0
+DSP.US,D,20241015,000000,11.49,11.75,11.335,11.45,124640,0
+DSP.US,D,20241016,000000,11.56,11.89,11.56,11.84,51503,0
+DSP.US,D,20241017,000000,11.9,12.07,11.7697,11.9,106569,0
+DSP.US,D,20241018,000000,11.88,12.04,11.79,11.85,69089,0
+DSP.US,D,20241021,000000,11.84,12.05,11.785,11.86,58750,0
+DSP.US,D,20241022,000000,11.82,11.89,11.44,11.51,60205,0
+DSP.US,D,20241023,000000,11.44,11.44,10.8898,11.11,57980,0
+DSP.US,D,20241024,000000,11.22,11.29,10.88,11.27,88451,0
+DSP.US,D,20241025,000000,11.31,11.53,11.26,11.43,50634,0
+DSP.US,D,20241028,000000,11.55,11.68,11.4501,11.66,43265,0
+DSP.US,D,20241029,000000,11.7,11.98,11.69,11.84,42232,0
+DSP.US,D,20241030,000000,11.81,11.97,11.7,11.88,46900,0
+DSP.US,D,20241031,000000,11.79,11.82,11.63,11.67,38507,0
+DSP.US,D,20241101,000000,11.71,11.78,11.45,11.52,67758,0
+DSP.US,D,20241104,000000,11.53,11.98,11.49,11.95,51458,0
+DSP.US,D,20241105,000000,11.93,12.3396,11.88,12.23,105540,0
+DSP.US,D,20241106,000000,12.45,13.025,12.36,12.7,162204,0
+DSP.US,D,20241107,000000,12.73,13,12.61,12.99,112314,0
+DSP.US,D,20241108,000000,12.96,13.04,12.67,12.97,63079,0
+DSP.US,D,20241111,000000,12.995,13.67,12.795,13.62,135126,0
+DSP.US,D,20241112,000000,13.6,13.8258,13.48,13.52,171548,0
+DSP.US,D,20241113,000000,15.26,16.97,15.26,16.46,706891,0
+DSP.US,D,20241114,000000,16.26,16.47,13.93,15.4,490388,0
+DSP.US,D,20241115,000000,15.46,16.24,15.39,16.21,274826,0
+DSP.US,D,20241118,000000,16.21,17.7,16.21,17.57,403123,0
+DSP.US,D,20241119,000000,17.5,18.5787,17.43,18.22,463852,0
+DSP.US,D,20241120,000000,18.41,18.5,17.54,18.21,302843,0
+DSP.US,D,20241121,000000,18.31,19.07,18.1,19.02,437186,0
+DSP.US,D,20241122,000000,19.25,19.4,17.93,18.72,318029,0
+DSP.US,D,20241125,000000,18.81,18.91,18.11,18.46,263274,0
+DSP.US,D,20241126,000000,18.45,19,18.23,18.92,218674,0
+DSP.US,D,20241127,000000,18.98,19.4563,17.9,18.24,273301,0
+DSP.US,D,20241129,000000,18.36,19.04,18.35,18.88,138063,0
+DSP.US,D,20241202,000000,18.87,19.38,18.27,19.3,191386,0
+DSP.US,D,20241203,000000,19.21,19.84,19.06,19.56,231815,0
+DSP.US,D,20241204,000000,19.83,20.25,19.09,20.11,308491,0
+DSP.US,D,20241205,000000,20.25,20.9,19.3,20.39,286556,0
+DSP.US,D,20241206,000000,20.94,21.07,20.11,20.35,197708,0
+DSP.US,D,20241209,000000,20.34,21.01,19.58,20.64,310246,0
+DSP.US,D,20241210,000000,20.43,21.74,20.35,21.37,361168,0
+DSP.US,D,20241211,000000,21.44,21.49,19.32,21.04,329658,0
+DSP.US,D,20241212,000000,21.01,21.2581,20.51,20.97,174792,0
+DSP.US,D,20241213,000000,20.83,21.08,20.23,20.58,169514,0
+DSP.US,D,20241216,000000,20.08,21.2499,19.82,20.91,242622,0
+DSP.US,D,20241217,000000,20.41,21.05,20.36,20.71,194495,0
+DSP.US,D,20241218,000000,20.57,21,19.35,19.47,279480,0
+DSP.US,D,20241219,000000,19.94,20.36,19.59,20.13,211615,0
+DSP.US,D,20241220,000000,19.16,20.3299,19.02,19.53,434144,0
+DSP.US,D,20241223,000000,19.28,20.04,19.03,19.25,191166,0
+DSP.US,D,20241224,000000,19.25,20.2,19.25,20.09,90054,0
+DSP.US,D,20241226,000000,19.96,20.5426,19.91,20.245,156633,0
+DSP.US,D,20241227,000000,20.1,20.1,19.05,19.23,189139,0
+DSP.US,D,20241230,000000,18.64,19.62,18.52,19.01,203335,0
+DSP.US,D,20241231,000000,19.08,19.26,18.915143,18.99,93432,0
+DSP.US,D,20250102,000000,18.71,19.32,18.29,18.9,217737,0
+DSP.US,D,20250103,000000,18.94,19.7181,18.805,19.37,207770,0
+DSP.US,D,20250106,000000,19.48,19.951,18.83,18.98,209852,0
+DSP.US,D,20250107,000000,18.88,19.0956,17.81,18.27,223760,0
+DSP.US,D,20250108,000000,17.7,18.56,17.66,18.15,218195,0
+DSP.US,D,20250110,000000,17.78,17.78,17.22,17.43,159668,0
+DSP.US,D,20250113,000000,17,17.415,16.78,17.33,167849,0
+DSP.US,D,20250114,000000,17.61,17.94,17.19,17.53,182669,0
+DSP.US,D,20250115,000000,18.47,18.8583,17.91,18.74,224290,0
+DSP.US,D,20250116,000000,18.83,19.17,18.2879,18.56,151965,0
+DSP.US,D,20250117,000000,19.13,19.84,18.77,19.17,222155,0
+DSP.US,D,20250121,000000,19.75,20.59,19.33,20.56,476967,0
+DSP.US,D,20250122,000000,20.77,21.15,19.9406,20.15,267082,0
+DSP.US,D,20250123,000000,19.86,20.42,19.57,20.39,187552,0
+DSP.US,D,20250124,000000,20.34,20.73,20.34,20.52,118630,0
+DSP.US,D,20250127,000000,20.25,20.63,19.74,20.2,196107,0
+DSP.US,D,20250128,000000,20.2,21.54,20.02,21.39,315632,0
+DSP.US,D,20250129,000000,21.48,21.91,20.62,21.7,234049,0
+DSP.US,D,20250130,000000,21.75,22.35,21.66,22.02,224255,0
+DSP.US,D,20250131,000000,22.17,22.67,21.88,22.13,226369,0
+DSP.US,D,20250203,000000,21.28,22.215,21.08,21.9,170027,0
+DSP.US,D,20250204,000000,21.99,23.16,21.93,23.08,274042,0
+DSP.US,D,20250205,000000,23.41,23.4899,22.64,23.35,284299,0
+DSP.US,D,20250206,000000,23.49,23.9199,23.02,23.47,184114,0
+DSP.US,D,20250207,000000,23.56,25.2,23.48,24.76,472406,0
+DSP.US,D,20250210,000000,25.21,25.937,24.61,25,482010,0
+DSP.US,D,20250211,000000,24.95,24.95,23.71,24.05,322052,0
+DSP.US,D,20250212,000000,23.5,26.33,23.4,25.95,435224,0
+DSP.US,D,20250213,000000,26.3,26.3,21.91,23.69,810880,0
+DSP.US,D,20250214,000000,23.62,23.62,22.58,23.07,424654,0
+DSP.US,D,20250218,000000,23.24,23.4,21.93,23.31,474602,0
+DSP.US,D,20250219,000000,23.07,23.135,22.3,22.73,329713,0
+DSP.US,D,20250220,000000,22.63,22.8099,21.57,22.28,249608,0
+DSP.US,D,20250221,000000,22.49,22.57,20.89,21.01,330831,0
+DSP.US,D,20250224,000000,20.75,21.4399,20.06,20.26,297615,0
+DSP.US,D,20250225,000000,20.11,20.33,19.4,19.61,357623,0
+DSP.US,D,20250226,000000,19.76,20.7,19.76,20.43,475569,0
+DSP.US,D,20250227,000000,20.69,21.83,20.23,20.73,979727,0
+DSP.US,D,20250228,000000,20.85,21.03,19.6,19.99,531520,0
+DSP.US,D,20250303,000000,20.82,21,19.57,19.75,688444,0
+DSP.US,D,20250304,000000,13.59,15.24,13.07,14.12,1700536,0
+DSP.US,D,20250305,000000,14.36,16.4,14.3,15.09,1082614,0
+DSP.US,D,20250306,000000,14.83,15.54,14.79,15.06,815423,0
+DSP.US,D,20250307,000000,14.92,15.69,14.08,14.67,733626,0
+DSP.US,D,20250310,000000,14.07,14.325,12.96,13.32,828133,0
+DSP.US,D,20250311,000000,13.18,13.61,12.76,13.32,678182,0
+DSP.US,D,20250312,000000,13.75,13.77,12.89,12.96,660764,0
+DSP.US,D,20250313,000000,12.98,12.98,11.86,11.955,888302,0
+DSP.US,D,20250314,000000,12.32,12.5499,11.8,12.24,635300,0
+DSP.US,D,20250317,000000,12.27,12.55,12.09,12.13,498591,0
+DSP.US,D,20250318,000000,11.91,12.15,11.62,11.79,421704,0
+DSP.US,D,20250319,000000,11.91,12.52,11.8,12.29,442517,0
+DSP.US,D,20250320,000000,12.21,12.5365,12.1,12.21,227524,0
+DSP.US,D,20250321,000000,12.06,12.49,12.01,12.46,368322,0
+DSP.US,D,20250324,000000,12.85,13.31,12.58,13.13,348149,0
+DSP.US,D,20250325,000000,13.18,13.45,13.09,13.28,311056,0
+DSP.US,D,20250326,000000,13.28,13.4771,12.595,12.75,223828,0
+DSP.US,D,20250327,000000,12.57,12.79,12.46,12.51,188276,0
+DSP.US,D,20250328,000000,12.46,12.56,11.8605,12.16,169345,0
+DSP.US,D,20250331,000000,11.85,12.46,11.395,12.41,437818,0
+DSP.US,D,20250401,000000,12.42,13.29,12.2,13.28,466553,0
+DSP.US,D,20250402,000000,13.01,13.79,13,13.64,464000,0
+DSP.US,D,20250403,000000,12.64,13.195,11.97,12.66,624203,0
+DSP.US,D,20250404,000000,11.88,12.55,11.51,12.355,628622,0
+DSP.US,D,20250407,000000,11.52,13.28,11.2,12.27,526920,0
+DSP.US,D,20250408,000000,13.44,13.46,12.175,12.42,426617,0
+DSP.US,D,20250409,000000,12.18,14.2,11.97,14.16,662449,0
+DSP.US,D,20250410,000000,13.34,13.9,12.605,13.26,515115,0
+DSP.US,D,20250411,000000,13,13.17,12.5311,12.99,343879,0
+DSP.US,D,20250414,000000,13.2,13.22,12.69,12.87,252659,0
+DSP.US,D,20250415,000000,13,13.16,12.86,13.14,347741,0
+DSP.US,D,20250416,000000,12.85,13.1092,12.4,12.75,265383,0
+DSP.US,D,20250417,000000,12.76,12.85,12.36,12.8,206332,0
+DSP.US,D,20250421,000000,12.59,12.59,11.89,11.98,215170,0
+DSP.US,D,20250422,000000,12.21,12.75,11.965,12.02,185173,0
+DSP.US,D,20250423,000000,12.57,13.305,12.57,12.85,272839,0
+DSP.US,D,20250424,000000,12.88,13.87,12.85,13.87,205936,0
+DSP.US,D,20250425,000000,13.81,14.23,13.662,14.12,219209,0
+DSP.US,D,20250428,000000,14.14,14.37,13.97,14.31,144632,0
+DSP.US,D,20250429,000000,14.45,14.82,14.42,14.61,214453,0
+DSP.US,D,20250430,000000,14.09,14.4,13.84,14.31,214224,0
+DSP.US,D,20250501,000000,14.45,14.71,14.3,14.4,172107,0
+DSP.US,D,20250502,000000,14.63,15,14.329,14.54,154576,0
+DSP.US,D,20250505,000000,14.45,14.94,14.2501,14.8,158864,0
+DSP.US,D,20250506,000000,14.41,15.126,14.4,14.91,321096,0
+DSP.US,D,20250507,000000,15.31,15.31,12.575,13.11,679940,0
+DSP.US,D,20250508,000000,13.26,14.4,13.19,14.39,507564,0
+DSP.US,D,20250509,000000,14.47,14.955,14.05,14.22,251509,0
+DSP.US,D,20250512,000000,14.94,15.1,14.45,14.92,289469,0
+DSP.US,D,20250513,000000,14.98,15.86,14.98,15.62,266997,0
+DSP.US,D,20250514,000000,15.79,16.135,15.75,16.04,275871,0
+DSP.US,D,20250515,000000,16.03,16.2464,15.35,16.03,352716,0
+DSP.US,D,20250516,000000,16.03,16.25,15.33,15.39,183039,0
+DSP.US,D,20250519,000000,15.05,15.28,14.8821,15.08,103254,0
+DSP.US,D,20250520,000000,15.06,15.125,14.595,14.65,127716,0
+DSP.US,D,20250521,000000,14.51,14.74,13.82,13.9,247856,0
+DSP.US,D,20250522,000000,13.97,14.4199,13.83,13.86,157822,0
+DSP.US,D,20250523,000000,13.62,13.93,13.46,13.48,143105,0
+DSP.US,D,20250527,000000,13.69,14.02,13.5,13.98,131046,0
+DSP.US,D,20250528,000000,13.95,14.72,13.6,13.96,116165,0
+DSP.US,D,20250529,000000,14.11,14.3515,13.775,13.96,172211,0
+DSP.US,D,20250530,000000,13.89,13.98,13.57,13.79,140806,0
+DSP.US,D,20250602,000000,13.75,13.89,13.23,13.3,178589,0
+DSP.US,D,20250603,000000,13.29,13.9723,13.25,13.73,166144,0
+DSP.US,D,20250604,000000,13.72,13.93,13.5,13.82,227837,0
+DSP.US,D,20250605,000000,13.65,14.11,13.65,13.73,398972,0
+DSP.US,D,20250606,000000,13.93,14.63,13.74,14.55,247492,0
+DSP.US,D,20250609,000000,14.7,14.7,14.13,14.17,190675,0
+DSP.US,D,20250610,000000,14.14,14.3099,13.32,13.44,276003,0
+DSP.US,D,20250611,000000,13.38,13.72,13.33,13.45,268509,0
+DSP.US,D,20250612,000000,13.31,13.4179,12.755,13.12,318985,0
+DSP.US,D,20250613,000000,12.85,12.95,12.315,12.63,507443,0
+DSP.US,D,20250616,000000,12.66,13.1,12.48,13.03,308753,0
+DSP.US,D,20250617,000000,13.1,13.14,12.61,12.76,262455,0
+DSP.US,D,20250618,000000,12.82,13.255,12.64,13.07,178882,0
+DSP.US,D,20250620,000000,13.45,13.45,12.62,12.7,229563,0
+DSP.US,D,20250623,000000,12.6,13.05,12.3,13.05,129377,0
+DSP.US,D,20250624,000000,13.18,13.63,13.15,13.52,199643,0
+DSP.US,D,20250625,000000,13.55,13.62,12.8,12.97,239027,0
+DSP.US,D,20250626,000000,13.02,13.65,12.95,13.58,174584,0
+DSP.US,D,20250627,000000,13.5,13.7196,13.18,13.29,318877,0
+DSP.US,D,20250630,000000,13.41,13.41,13.06,13.23,208591,0
+DSP.US,D,20250701,000000,13.13,13.435,12.785,13.31,114030,0
+DSP.US,D,20250702,000000,13.31,13.58,13.235,13.31,163987,0
+DSP.US,D,20250703,000000,13.36,13.8496,13.24,13.78,122387,0
+DSP.US,D,20250707,000000,13.56,13.84,13.51,13.69,176554,0
+DSP.US,D,20250708,000000,13.79,13.89,13.6,13.81,138075,0
+DSP.US,D,20250709,000000,13.93,14.2555,13.93,14.19,114372,0
+DSP.US,D,20250710,000000,14.14,14.27,13.52,13.64,153726,0
+DSP.US,D,20250711,000000,13.52,13.625,12.92,12.93,138940,0
+DSP.US,D,20250714,000000,12.92,13.5,12.87,13.49,175358,0
+DSP.US,D,20250715,000000,13.55,13.827,13.3701,13.44,132557,0
+DSP.US,D,20250716,000000,13.55,13.74,13.2541,13.59,118295,0
+DSP.US,D,20250717,000000,13.66,13.9499,13.47,13.56,119440,0
+DSP.US,D,20250718,000000,13.65,13.815,13.4212,13.71,168525,0
+DSP.US,D,20250721,000000,13.71,13.84,13.43,13.54,136212,0
+DSP.US,D,20250722,000000,13.58,13.84,13.32,13.51,180810,0
+DSP.US,D,20250723,000000,13.51,13.9,13.4116,13.88,159800,0
+DSP.US,D,20250724,000000,13.83,14.285,13.795,14.14,159117,0
+DSP.US,D,20250725,000000,14.17,14.73,14.1,14.6,186628,0
+DSP.US,D,20250728,000000,14.74,15.18,14.61,14.79,179171,0
+DSP.US,D,20250729,000000,14.93,15.04,14.04,14.04,198578,0
+DSP.US,D,20250730,000000,13.9,14.28,13.49,13.53,324379,0
+DSP.US,D,20250731,000000,14.98,15.06,13.88,14.5,526140,0
+DSP.US,D,20250801,000000,14.07,14.17,13.55,13.63,197752,0
+DSP.US,D,20250804,000000,13.86,14.11,13.7301,13.78,156496,0
+DSP.US,D,20250805,000000,13.88,14.015,13.195,13.26,211463,0
+DSP.US,D,20250806,000000,13.26,13.63,12.98,13.51,195711,0
+DSP.US,D,20250807,000000,13.75,13.825,12.85,12.93,236296,0
+DSP.US,D,20250808,000000,12.96,12.995,12.423,12.47,237813,0
+DSP.US,D,20250811,000000,12.48,12.83,11.91,12,347635,0
+DSP.US,D,20250812,000000,10.67,10.675,9.56,9.74,1087274,0
+DSP.US,D,20250813,000000,9.9,10.075,9.53,9.92,575344,0
+DSP.US,D,20250814,000000,9.9,9.99,9.22,9.53,623773,0
+DSP.US,D,20250815,000000,9.57,9.8663,9.48,9.5,368683,0
+DSP.US,D,20250818,000000,9.52,9.83,9.335,9.73,373771,0
+DSP.US,D,20250819,000000,9.64,9.7489,9.18,9.42,474295,0
+DSP.US,D,20250820,000000,9.42,9.48,9.07,9.29,246629,0
+DSP.US,D,20250821,000000,9.18,9.365,9.11,9.34,329597,0
+DSP.US,D,20250822,000000,9.41,10.39,9.35,10.28,494250,0
+DSP.US,D,20250825,000000,10.24,10.41,9.87,9.87,227765,0
+DSP.US,D,20250826,000000,9.83,10.13,9.72,10.1,308017,0
+DSP.US,D,20250827,000000,10.09,10.19,9.89,10.02,212722,0
+DSP.US,D,20250828,000000,10.1,10.17,9.917,10.03,150469,0
+DSP.US,D,20250829,000000,10.16,10.53,10.16,10.4,226116,0
+DSP.US,D,20250902,000000,10.15,10.25,10.02,10.17,197138,0
+DSP.US,D,20250903,000000,10.17,10.35,9.9,10.04,173156,0
+DSP.US,D,20250904,000000,10.01,10.09,9.81,10.06,114674,0
+DSP.US,D,20250905,000000,10.15,10.32,9.93,10.3,171337,0
+DSP.US,D,20250908,000000,10.35,10.445,10.175,10.31,128358,0
+DSP.US,D,20250909,000000,10.26,10.3699,10.0976,10.16,119910,0
+DSP.US,D,20250910,000000,10.2,10.2994,9.735,9.77,143116,0
+DSP.US,D,20250911,000000,9.8,10.02,9.63,9.985,369849,0
+DSP.US,D,20250912,000000,10.12,10.15,9.705,9.73,239184,0
+DSP.US,D,20250915,000000,9.75,9.885,9.28,9.3,398147,0
+DSP.US,D,20250916,000000,9.32,9.4601,9.19,9.21,331321,0
+DSP.US,D,20250917,000000,9.21,9.65,9.2,9.37,352740,0
+DSP.US,D,20250918,000000,9.33,9.58,9.3166,9.4,190442,0
+DSP.US,D,20250919,000000,9.42,9.455,9.05,9.09,527786,0
+DSP.US,D,20250922,000000,9.09,9.67,9.08,9.41,348150,0
+DSP.US,D,20250923,000000,9.46,9.5402,9.04,9.04,227664,0
+DSP.US,D,20250924,000000,9.06,9.2,8.7094,8.74,232798,0
+DSP.US,D,20250925,000000,8.74,8.96,8.57,8.63,300719,0
+DSP.US,D,20250926,000000,8.65,8.755,8.42,8.49,939695,0
+DSP.US,D,20250929,000000,8.5,8.79,8.46,8.63,438876,0
+DSP.US,D,20250930,000000,8.63,8.758,8.25,8.63,351247,0
+DSP.US,D,20251001,000000,8.57,8.65,8.19,8.35,324349,0
+DSP.US,D,20251002,000000,8.4,8.445,8.28,8.38,240359,0
+DSP.US,D,20251003,000000,8.42,8.85,8.42,8.69,280173,0
+DSP.US,D,20251006,000000,8.83,8.8741,8.53,8.62,234618,0
+DSP.US,D,20251007,000000,8.74,8.89,8.3589,8.47,267549,0
+DSP.US,D,20251008,000000,8.58,8.8408,8.56,8.79,208056,0
+DSP.US,D,20251009,000000,8.75,8.825,8.57,8.61,202118,0
+DSP.US,D,20251010,000000,8.62,8.7749,8.11,8.14,299895,0
+DSP.US,D,20251013,000000,8.29,8.64,8.25,8.595,454058,0
+DSP.US,D,20251014,000000,8.38,8.6662,8.31,8.43,291554,0
+DSP.US,D,20251015,000000,8.58,8.65,8.285,8.44,190540,0
+DSP.US,D,20251016,000000,8.46,8.59,8.23,8.29,221804,0
+DSP.US,D,20251017,000000,8.21,8.38,8.16,8.16,137154,0
+DSP.US,D,20251020,000000,8.34,8.76,8.3022,8.66,202910,0
+DSP.US,D,20251021,000000,9.105,9.29,8.76,8.77,546741,0
+DSP.US,D,20251022,000000,8.78,8.78,8.5418,8.63,436694,0
+DSP.US,D,20251023,000000,8.82,9.38,8.6694,9.14,279696,0
+DSP.US,D,20251024,000000,9.2,9.5,9.09,9.15,270976,0
+DSP.US,D,20251027,000000,9.36,9.47,8.97,9.08,216092,0
+DSP.US,D,20251028,000000,9.09,9.17,8.99,9.03,132301,0
+DSP.US,D,20251029,000000,9,9,8.525,8.56,199730,0
+DSP.US,D,20251030,000000,8.5,8.79,8.45,8.54,190189,0
+DSP.US,D,20251031,000000,8.54,8.93,8.54,8.88,158862,0
+DSP.US,D,20251103,000000,8.93,8.94,8.725,8.82,185187,0
+DSP.US,D,20251104,000000,8.52,8.69,8.4,8.5,246470,0
+DSP.US,D,20251105,000000,8.55,9.25,8.5,9.12,360324,0
+DSP.US,D,20251106,000000,9.02,9.045,8.635,8.69,216184,0
+DSP.US,D,20251107,000000,8.54,8.63,8.355,8.6,219492,0
+DSP.US,D,20251110,000000,8.74,8.7861,8.565,8.74,282881,0
+DSP.US,D,20251111,000000,10,10.72,9.1101,10.48,987014,0
+DSP.US,D,20251112,000000,10.31,10.925,9.9496,10.86,578135,0
+DSP.US,D,20251113,000000,10.75,10.755,10.245,10.44,319898,0
+DSP.US,D,20251114,000000,10.14,10.38,9.93,10.35,219445,0
+DSP.US,D,20251117,000000,10.3,10.3,9.6,9.74,320734,0
+DSP.US,D,20251118,000000,9.67,9.89,9.6,9.62,233691,0
+DSP.US,D,20251119,000000,9.71,9.87,9.37,9.43,218573,0
+DSP.US,D,20251120,000000,9.6,9.8099,9.32,9.41,371871,0
+DSP.US,D,20251121,000000,9.43,10,9.4116,9.81,367825,0
+DSP.US,D,20251124,000000,9.86,10.23,9.735,10.12,303217,0
+DSP.US,D,20251125,000000,10.15,10.44,10,10.4,335852,0
+DSP.US,D,20251126,000000,10.4,10.51,10.0173,10.46,169825,0
+DSP.US,D,20251128,000000,10.56,10.8765,10.5,10.61,88825,0
+DSP.US,D,20251201,000000,10.49,11.4,10.3776,11.05,380475,0
+DSP.US,D,20251202,000000,11.12,11.34,10.735,11.17,153464,0
+DSP.US,D,20251203,000000,11.17,11.29,10.99,11.28,141238,0
+DSP.US,D,20251204,000000,11.28,11.43,11.18,11.25,170280,0
+DSP.US,D,20251205,000000,11.19,11.36,11.065,11.21,122495,0
+DSP.US,D,20251208,000000,11.34,11.55,11.29,11.44,143543,0
+DSP.US,D,20251209,000000,11.41,11.85,11.39,11.84,138624,0
+DSP.US,D,20251210,000000,11.75,12.48,11.6405,12.28,221148,0
+DSP.US,D,20251211,000000,12.15,12.23,11.62,11.71,268930,0
+DSP.US,D,20251212,000000,11.71,11.73,11.26,11.68,311328,0
+DSP.US,D,20251215,000000,11.54,11.735,11.1001,11.47,506864,0
+DSP.US,D,20251216,000000,11.35,11.91,11.29,11.8,306938,0
+DSP.US,D,20251217,000000,11.77,12.26,11.48,11.54,434713,0
+DSP.US,D,20251218,000000,11.73,12.19,11.62,11.91,294769,0
+DSP.US,D,20251219,000000,11.78,11.99,11.69,11.76,381803,0
+DSP.US,D,20251222,000000,11.78,12.15,11.61,11.88,190207,0
+DSP.US,D,20251223,000000,11.84,11.97,11.54,11.89,189737,0
+DSP.US,D,20251224,000000,11.91,12.02,11.8459,11.93,51423,0
+DSP.US,D,20251226,000000,11.91,12.02,11.86,11.98,90625,0
+DSP.US,D,20251229,000000,11.7,12.03,11.7,11.93,192446,0
+DSP.US,D,20251230,000000,11.92,12.138,11.84,11.87,89594,0
+DSP.US,D,20251231,000000,11.84,12.05,11.74,12.04,184435,0
+DSP.US,D,20260102,000000,12.06,12.15,11.42,11.6,226464,0
+DSP.US,D,20260105,000000,11.6,12.2,11.6,11.92,170076,0
+DSP.US,D,20260106,000000,11.87,12.0748,11.6437,11.97,137834,0
+DSP.US,D,20260107,000000,11.99,12.065,11.69,11.81,120933,0
+DSP.US,D,20260108,000000,11.77,11.77,11.5501,11.62,100609,0
+DSP.US,D,20260109,000000,11.66,11.8,11.28,11.4,135991,0
+DSP.US,D,20260112,000000,11.27,11.45,11.08,11.34,170652,0
+DSP.US,D,20260113,000000,11.39,11.55,11.18,11.5,126648,0
+DSP.US,D,20260114,000000,11.5,11.75,11.16,11.61,271403,0
+DSP.US,D,20260115,000000,11.56,12.33,11.55,11.94,308005,0
+DSP.US,D,20260116,000000,11.96,12.75,11.94,12.54,368430,0
+DSP.US,D,20260120,000000,12.22,12.46,11.61,11.82,329326,0
+DSP.US,D,20260121,000000,11.99,12.59,11.95,12.46,207941,0
+DSP.US,D,20260122,000000,12.56,13.2,12.56,12.75,212159,0
+DSP.US,D,20260123,000000,12.67,13,12.58,12.79,162007,0
+DSP.US,D,20260126,000000,12.59,12.94,12.485,12.6,121220,0
+DSP.US,D,20260127,000000,12.55,12.97,12.14,12.73,149913,0
+DSP.US,D,20260128,000000,12.83,13.145,12.49,12.66,170105,0
+DSP.US,D,20260129,000000,12.55,12.645,11.9,12.49,177997,0
+DSP.US,D,20260130,000000,12.28,12.36,11.7,11.82,150575,0
+DSP.US,D,20260202,000000,11.82,12.348,11.7,12.33,173319,0
+DSP.US,D,20260203,000000,12.27,12.27,11.01,11.32,346738,0
+DSP.US,D,20260204,000000,11.32,11.41,10.52,10.97,246522,0
+DSP.US,D,20260205,000000,10.83,11.05,10.12,10.17,248094,0
+DSP.US,D,20260206,000000,10.25,10.83,10.08,10.35,335191,0
+DSP.US,D,20260209,000000,10.31,10.5,10.1,10.4,192397,0
+DSP.US,D,20260210,000000,10.41,10.88,10.3552,10.41,183443,0
+DSP.US,D,20260211,000000,10.55,10.55,9.78,9.83,242689,0
+DSP.US,D,20260212,000000,9.95,10.0911,9.34,9.63,159324,0
+DSP.US,D,20260213,000000,9.61,9.75,9.5,9.56,107158,0
+DSP.US,D,20260217,000000,9.49,9.89,9.17,9.2,171288,0
+DSP.US,D,20260218,000000,9.24,9.435,9.05,9.24,204604,0
diff --git a/daily/us/nasdaq stocks/1/dti.us.txt b/daily/us/nasdaq stocks/1/dti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36f6fd9c4b31ab1cc887d723098c03c8947a9941
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dti.us.txt	
@@ -0,0 +1,967 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTI.US,D,20211230,000000,9.85,9.87,9.8201,9.8201,275674,0
+DTI.US,D,20211231,000000,9.85,9.85,9.85,9.85,125388,0
+DTI.US,D,20220103,000000,9.85,9.85,9.825,9.84,497154,0
+DTI.US,D,20220104,000000,9.83,9.89,9.83,9.88,207556,0
+DTI.US,D,20220106,000000,9.85,9.85,9.85,9.85,288530,0
+DTI.US,D,20220107,000000,9.88,9.9,9.85,9.85,5828,0
+DTI.US,D,20220110,000000,10,10,9.88,9.88,1693,0
+DTI.US,D,20220111,000000,9.8796,9.88,9.8796,9.88,4511,0
+DTI.US,D,20220112,000000,9.89,9.89,9.86,9.86,1624,0
+DTI.US,D,20220113,000000,9.88,9.915,9.84,9.84,2511,0
+DTI.US,D,20220114,000000,9.85,9.85,9.84,9.85,105286,0
+DTI.US,D,20220118,000000,9.84,9.85,9.84,9.85,2537,0
+DTI.US,D,20220119,000000,9.865,9.88,9.8598,9.8598,972,0
+DTI.US,D,20220120,000000,9.9002,9.9002,9.83,9.84,14123,0
+DTI.US,D,20220121,000000,9.83,9.83,9.83,9.83,900,0
+DTI.US,D,20220127,000000,9.84,9.87,9.84,9.87,8580,0
+DTI.US,D,20220128,000000,9.84,9.84,9.84,9.84,516,0
+DTI.US,D,20220131,000000,9.84,9.89,9.84,9.89,2904,0
+DTI.US,D,20220201,000000,9.88,9.9,9.88,9.9,6150,0
+DTI.US,D,20220202,000000,9.9,9.9,9.87,9.8854,1804,0
+DTI.US,D,20220207,000000,9.8401,9.9,9.84,9.89,2652,0
+DTI.US,D,20220208,000000,9.881,9.881,9.881,9.881,432,0
+DTI.US,D,20220209,000000,9.86,9.89,9.82,9.855,399103,0
+DTI.US,D,20220210,000000,9.86,9.89,9.85,9.85,58563,0
+DTI.US,D,20220211,000000,9.86,9.89,9.855,9.86,238360,0
+DTI.US,D,20220215,000000,9.88,9.88,9.88,9.88,204,0
+DTI.US,D,20220224,000000,9.87,9.87,9.87,9.87,305003,0
+DTI.US,D,20220225,000000,9.8749,9.8749,9.8749,9.8749,500,0
+DTI.US,D,20220301,000000,9.87,9.87,9.87,9.87,301,0
+DTI.US,D,20220303,000000,9.9,9.9,9.885,9.9,1960,0
+DTI.US,D,20220304,000000,9.88,9.88,9.88,9.88,47000,0
+DTI.US,D,20220308,000000,9.91,9.91,9.88,9.9,2793,0
+DTI.US,D,20220309,000000,9.93,9.93,9.895,9.895,2116,0
+DTI.US,D,20220315,000000,9.91,9.91,9.9,9.9,17174,0
+DTI.US,D,20220316,000000,9.9,9.92,9.89,9.92,8980,0
+DTI.US,D,20220317,000000,9.89,9.9,9.89,9.89,2023,0
+DTI.US,D,20220321,000000,9.92,9.9399,9.89,9.89,2087,0
+DTI.US,D,20220323,000000,9.89,9.89,9.89,9.89,1785,0
+DTI.US,D,20220324,000000,9.9,9.9166,9.9,9.9,1274,0
+DTI.US,D,20220325,000000,9.9362,9.9362,9.9,9.9,124421,0
+DTI.US,D,20220328,000000,9.9017,9.92,9.9017,9.92,379,0
+DTI.US,D,20220329,000000,9.93,9.94,9.9,9.9,2397,0
+DTI.US,D,20220330,000000,9.9,9.91,9.9,9.91,6914,0
+DTI.US,D,20220331,000000,9.9,9.92,9.9,9.915,6502,0
+DTI.US,D,20220401,000000,9.92,9.94,9.91,9.94,152306,0
+DTI.US,D,20220404,000000,9.91,9.93,9.91,9.93,707,0
+DTI.US,D,20220405,000000,9.92,9.95,9.92,9.95,5987,0
+DTI.US,D,20220406,000000,9.91,9.93,9.91,9.93,205,0
+DTI.US,D,20220407,000000,9.92,9.95,9.92,9.94,3550,0
+DTI.US,D,20220408,000000,9.95,9.95,9.95,9.95,5000,0
+DTI.US,D,20220411,000000,9.95,9.95,9.95,9.95,218,0
+DTI.US,D,20220412,000000,9.95,9.953,9.95,9.95,4102,0
+DTI.US,D,20220413,000000,9.955,9.96,9.95,9.95,2737,0
+DTI.US,D,20220414,000000,9.96,9.96,9.93,9.96,1982,0
+DTI.US,D,20220418,000000,9.95,9.95,9.95,9.95,1566,0
+DTI.US,D,20220419,000000,9.9405,9.9405,9.9405,9.9405,1000,0
+DTI.US,D,20220420,000000,9.945,9.945,9.945,9.945,150,0
+DTI.US,D,20220421,000000,9.94,9.95,9.94,9.94,2094,0
+DTI.US,D,20220422,000000,9.94,9.95,9.94,9.94,6175,0
+DTI.US,D,20220425,000000,9.94,9.9401,9.94,9.9401,676,0
+DTI.US,D,20220428,000000,9.94,9.94,9.94,9.94,1413,0
+DTI.US,D,20220429,000000,9.96,9.96,9.94,9.94,12264,0
+DTI.US,D,20220502,000000,9.95,9.95,9.95,9.95,6106,0
+DTI.US,D,20220505,000000,9.96,9.965,9.96,9.96,1943,0
+DTI.US,D,20220509,000000,9.96,9.9746,9.95,9.95,4770,0
+DTI.US,D,20220510,000000,9.97,9.97,9.96,9.96,200,0
+DTI.US,D,20220511,000000,9.965,9.965,9.95,9.95,2003,0
+DTI.US,D,20220512,000000,9.95,9.95,9.95,9.95,434,0
+DTI.US,D,20220513,000000,9.95,9.97,9.91,9.92,188174,0
+DTI.US,D,20220516,000000,9.94,9.95,9.9212,9.9212,33371,0
+DTI.US,D,20220517,000000,9.92,9.92,9.92,9.92,111699,0
+DTI.US,D,20220518,000000,9.92,9.92,9.91,9.91,150006,0
+DTI.US,D,20220523,000000,9.93,9.93,9.93,9.93,972,0
+DTI.US,D,20220524,000000,9.96,9.97,9.96,9.97,417,0
+DTI.US,D,20220525,000000,9.93,9.93,9.93,9.93,400,0
+DTI.US,D,20220526,000000,9.94,9.94,9.94,9.94,5008,0
+DTI.US,D,20220527,000000,9.95,9.95,9.95,9.95,110,0
+DTI.US,D,20220531,000000,9.94,9.95,9.94,9.95,23593,0
+DTI.US,D,20220601,000000,9.94,9.94,9.94,9.94,1236,0
+DTI.US,D,20220602,000000,9.95,9.95,9.93,9.94,70171,0
+DTI.US,D,20220603,000000,9.93,9.95,9.93,9.95,57711,0
+DTI.US,D,20220606,000000,9.94,9.99,9.94,9.98,1800,0
+DTI.US,D,20220608,000000,10.02,10.02,9.94,9.94,351,0
+DTI.US,D,20220609,000000,9.965,9.97,9.94,9.95,2508,0
+DTI.US,D,20220614,000000,9.97,9.97,9.95,9.95,3064,0
+DTI.US,D,20220615,000000,9.95,9.95,9.95,9.95,514597,0
+DTI.US,D,20220621,000000,10,10,10,10,188,0
+DTI.US,D,20220622,000000,9.95,9.95,9.95,9.95,846,0
+DTI.US,D,20220623,000000,9.9799,9.9799,9.9799,9.9799,219,0
+DTI.US,D,20220624,000000,9.95,9.95,9.95,9.95,220,0
+DTI.US,D,20220627,000000,9.985,9.985,9.985,9.985,604,0
+DTI.US,D,20220630,000000,9.985,9.985,9.95,9.96,7608,0
+DTI.US,D,20220705,000000,9.97,9.97,9.97,9.97,48286,0
+DTI.US,D,20220706,000000,9.97,9.97,9.97,9.97,3990,0
+DTI.US,D,20220707,000000,9.98,9.98,9.97,9.97,603,0
+DTI.US,D,20220714,000000,9.97,9.97,9.97,9.97,25000,0
+DTI.US,D,20220715,000000,9.9799,9.98,9.97,9.97,1375,0
+DTI.US,D,20220718,000000,9.985,9.985,9.985,9.985,200,0
+DTI.US,D,20220719,000000,9.98,9.98,9.97,9.98,1745,0
+DTI.US,D,20220720,000000,9.97,9.98,9.97,9.97,1910,0
+DTI.US,D,20220721,000000,9.994,9.994,9.994,9.994,423,0
+DTI.US,D,20220722,000000,9.99,10.0144,9.99,10.0144,600,0
+DTI.US,D,20220725,000000,10.03,10.03,10.03,10.03,321,0
+DTI.US,D,20220726,000000,9.99,9.99,9.99,9.99,5116,0
+DTI.US,D,20220727,000000,9.9901,9.9901,9.9901,9.9901,104,0
+DTI.US,D,20220729,000000,10,10,9.993,10,1923,0
+DTI.US,D,20220801,000000,10.01,10.02,10,10,1609,0
+DTI.US,D,20220802,000000,10.03,10.03,10.0199,10.02,2095,0
+DTI.US,D,20220803,000000,10.01,10.01,10,10.01,8960,0
+DTI.US,D,20220804,000000,10.01,10.01,10.01,10.01,501,0
+DTI.US,D,20220805,000000,10.01,10.03,10.01,10.01,52092,0
+DTI.US,D,20220808,000000,10.03,10.03,10.01,10.01,265,0
+DTI.US,D,20220809,000000,10.02,10.03,10,10,43782,0
+DTI.US,D,20220810,000000,10.03,10.03,10.03,10.03,152,0
+DTI.US,D,20220811,000000,10.03,10.03,10.015,10.015,577,0
+DTI.US,D,20220815,000000,10.01,10.02,10.01,10.02,2605475,0
+DTI.US,D,20220816,000000,10.03,10.03,10.03,10.03,10318,0
+DTI.US,D,20220817,000000,10.02,10.02,10.01,10.01,488,0
+DTI.US,D,20220819,000000,9.99,10.04,9.99,10.02,80206,0
+DTI.US,D,20220822,000000,10.03,10.03,10.02,10.03,8101,0
+DTI.US,D,20220823,000000,10.04,10.05,10.03,10.05,6731,0
+DTI.US,D,20220824,000000,10.05,10.05,10.05,10.05,150,0
+DTI.US,D,20220825,000000,10,10,9.9801,9.9801,1150,0
+DTI.US,D,20220830,000000,9.99,9.99,9.99,9.99,461,0
+DTI.US,D,20220831,000000,9.99,10.03,9.99,10.025,21032,0
+DTI.US,D,20220901,000000,10.05,10.05,10.05,10.05,1851,0
+DTI.US,D,20220902,000000,10.08,10.08,10.02,10.02,322,0
+DTI.US,D,20220906,000000,10.02,10.0254,10.02,10.02,5017,0
+DTI.US,D,20220907,000000,10.02,10.02,10.02,10.02,621,0
+DTI.US,D,20220909,000000,10.05,10.05,10.05,10.05,127,0
+DTI.US,D,20220914,000000,10.03,10.04,10.03,10.04,13229,0
+DTI.US,D,20220915,000000,10.02,10.0204,10.02,10.0204,16326,0
+DTI.US,D,20220919,000000,10.0201,10.0267,10.02,10.02,4067,0
+DTI.US,D,20220921,000000,10.05,10.05,10.05,10.05,152,0
+DTI.US,D,20220922,000000,10.045,10.05,10.045,10.05,64564,0
+DTI.US,D,20220923,000000,10.04,10.04,10.04,10.04,850,0
+DTI.US,D,20220926,000000,10.02,10.02,10.02,10.02,2493,0
+DTI.US,D,20220927,000000,10.02,10.02,10.02,10.02,7254,0
+DTI.US,D,20220928,000000,10.04,10.04,10.04,10.04,119,0
+DTI.US,D,20220929,000000,10.0231,10.0231,10.02,10.02,44701,0
+DTI.US,D,20220930,000000,10.02,10.02,10.02,10.02,53161,0
+DTI.US,D,20221003,000000,10.04,10.04,10.04,10.04,10720,0
+DTI.US,D,20221004,000000,10.035,10.04,10.03,10.04,593,0
+DTI.US,D,20221005,000000,10.032,10.032,10.032,10.032,2549,0
+DTI.US,D,20221006,000000,10.02,10.04,10.02,10.03,6609,0
+DTI.US,D,20221007,000000,10.04,10.05,10.03,10.05,431667,0
+DTI.US,D,20221010,000000,10.03,10.03,10.03,10.03,6102,0
+DTI.US,D,20221011,000000,10.03,10.03,10.03,10.03,36205,0
+DTI.US,D,20221012,000000,10.03,10.0402,10.03,10.04,48564,0
+DTI.US,D,20221014,000000,10.04,10.0467,10.04,10.0467,27728,0
+DTI.US,D,20221017,000000,10.05,10.05,10.05,10.05,164,0
+DTI.US,D,20221018,000000,10.05,10.055,10.05,10.05,5049,0
+DTI.US,D,20221019,000000,10.05,10.06,10.05,10.05,4729,0
+DTI.US,D,20221021,000000,10.05,10.05,10.04,10.05,34266,0
+DTI.US,D,20221024,000000,10.0594,10.06,10.05,10.06,14995,0
+DTI.US,D,20221025,000000,10.07,10.07,10.07,10.07,266,0
+DTI.US,D,20221026,000000,10.07,10.12,10.07,10.12,20494,0
+DTI.US,D,20221027,000000,10.12,10.12,10.1107,10.1107,310,0
+DTI.US,D,20221031,000000,10.08,10.09,10.08,10.09,2348,0
+DTI.US,D,20221101,000000,10.11,10.11,10.11,10.11,8049,0
+DTI.US,D,20221102,000000,10.11,10.13,10.09,10.1277,26856,0
+DTI.US,D,20221103,000000,10.1125,10.12,10.105,10.1125,4813,0
+DTI.US,D,20221107,000000,10.1191,10.1191,10.1191,10.1191,5001,0
+DTI.US,D,20221108,000000,10.0908,10.125,10.0908,10.12,264148,0
+DTI.US,D,20221109,000000,10.125,10.125,10.125,10.125,200,0
+DTI.US,D,20221110,000000,10.12,10.13,10.12,10.1223,29873,0
+DTI.US,D,20221111,000000,10.13,10.13,10.13,10.13,372,0
+DTI.US,D,20221114,000000,10.12,10.13,10.12,10.1243,5053,0
+DTI.US,D,20221116,000000,10.1217,10.1217,10.1217,10.1217,208,0
+DTI.US,D,20221117,000000,10.13,10.13,10.13,10.13,586,0
+DTI.US,D,20221118,000000,10.13,10.13,10.12,10.13,34875,0
+DTI.US,D,20221122,000000,10.14,10.15,10.12,10.13,183355,0
+DTI.US,D,20221125,000000,10.12,10.12,10.12,10.12,921,0
+DTI.US,D,20221128,000000,10.15,10.15,10.1301,10.1301,202,0
+DTI.US,D,20221130,000000,10.15,10.15,10.15,10.15,3014,0
+DTI.US,D,20221201,000000,10.15,10.15,10.13,10.15,5685,0
+DTI.US,D,20221202,000000,10.15,10.15,10.15,10.15,112,0
+DTI.US,D,20221205,000000,10.15,10.18,10.15,10.1689,13900,0
+DTI.US,D,20221206,000000,10.16,10.16,10.16,10.16,505,0
+DTI.US,D,20221207,000000,10.15,10.17,10.15,10.17,1164,0
+DTI.US,D,20221208,000000,10.65,10.65,10.18,10.18,550,0
+DTI.US,D,20221209,000000,10.15,10.15,10.15,10.15,288,0
+DTI.US,D,20221212,000000,10.1648,10.2,10.1648,10.2,4462,0
+DTI.US,D,20221213,000000,10.22,10.22,10.17,10.17,1135,0
+DTI.US,D,20221215,000000,10.175,10.175,10.175,10.175,266,0
+DTI.US,D,20221216,000000,10.17,10.27,10.15,10.15,24387,0
+DTI.US,D,20221219,000000,10.38,10.41,10.15,10.15,12118,0
+DTI.US,D,20221221,000000,10.18,10.18,10.18,10.18,110,0
+DTI.US,D,20221223,000000,10.16,10.18,10.16,10.16,1801,0
+DTI.US,D,20221227,000000,10.19,10.28,10.19,10.28,28465,0
+DTI.US,D,20221228,000000,10.24,10.25,10.24,10.245,59339,0
+DTI.US,D,20221229,000000,10.24,10.24,10.23,10.23,294,0
+DTI.US,D,20221230,000000,10.245,10.245,10.24,10.24,27038,0
+DTI.US,D,20230103,000000,10.24,10.26,10.24,10.255,983770,0
+DTI.US,D,20230104,000000,11.2,11.24,10.24,10.26,24435,0
+DTI.US,D,20230105,000000,10.28,10.28,10.26,10.27,43623,0
+DTI.US,D,20230106,000000,10.27,10.28,10.26,10.28,1359444,0
+DTI.US,D,20230109,000000,10.27,10.28,10.27,10.27,35788,0
+DTI.US,D,20230110,000000,10.27,10.2737,10.27,10.27,44708,0
+DTI.US,D,20230111,000000,10.27,10.2888,10.27,10.27,1246,0
+DTI.US,D,20230112,000000,10.28,10.28,10.28,10.28,210,0
+DTI.US,D,20230113,000000,10.28,10.28,10.2782,10.2782,1253,0
+DTI.US,D,20230117,000000,10.28,10.29,10.28,10.2869,2604,0
+DTI.US,D,20230118,000000,10.28,10.29,10.28,10.29,5280,0
+DTI.US,D,20230119,000000,10.28,10.29,10.28,10.28,4343,0
+DTI.US,D,20230120,000000,10.28,10.29,10.28,10.29,360,0
+DTI.US,D,20230123,000000,10.28,10.31,10.28,10.3,513249,0
+DTI.US,D,20230124,000000,10.3,10.33,10.3,10.3,563534,0
+DTI.US,D,20230125,000000,10.3,10.305,10.3,10.3,216856,0
+DTI.US,D,20230126,000000,10.3,10.3,10.3,10.3,377,0
+DTI.US,D,20230127,000000,10.32,10.32,10.32,10.32,5443,0
+DTI.US,D,20230130,000000,10.32,10.32,10.3,10.3,22393,0
+DTI.US,D,20230131,000000,10.315,10.32,10.31,10.31,1155,0
+DTI.US,D,20230201,000000,10.31,10.3236,10.31,10.31,7033,0
+DTI.US,D,20230202,000000,10.33,10.33,10.33,10.33,247,0
+DTI.US,D,20230203,000000,10.32,10.32,10.3195,10.32,879,0
+DTI.US,D,20230206,000000,10.31,10.32,10.31,10.32,3875,0
+DTI.US,D,20230208,000000,10.32,10.33,10.32,10.32,6644,0
+DTI.US,D,20230209,000000,10.32,10.33,10.32,10.32,252754,0
+DTI.US,D,20230210,000000,10.32,10.325,10.32,10.32,17160,0
+DTI.US,D,20230213,000000,10.32,10.33,10.32,10.33,909,0
+DTI.US,D,20230214,000000,10.35,10.39,10.35,10.37,1123092,0
+DTI.US,D,20230215,000000,10.38,10.38,10.35,10.35,139423,0
+DTI.US,D,20230216,000000,10.36,10.38,10.36,10.36,63035,0
+DTI.US,D,20230217,000000,10.3899,10.39,10.375,10.375,558,0
+DTI.US,D,20230221,000000,10.3601,10.375,10.36,10.36,622846,0
+DTI.US,D,20230222,000000,10.36,10.3686,10.35,10.35,371881,0
+DTI.US,D,20230223,000000,10.35,10.36,10.35,10.36,308320,0
+DTI.US,D,20230224,000000,10.36,10.39,10.36,10.37,52531,0
+DTI.US,D,20230227,000000,10.3785,10.3785,10.37,10.37,1270,0
+DTI.US,D,20230228,000000,10.37,10.3799,10.37,10.3799,3095,0
+DTI.US,D,20230301,000000,10.36,10.39,10.36,10.37,90611,0
+DTI.US,D,20230302,000000,10.38,10.38,10.38,10.38,210,0
+DTI.US,D,20230306,000000,10.38,10.385,10.38,10.38,210131,0
+DTI.US,D,20230308,000000,10.38,10.42,10.38,10.42,75518,0
+DTI.US,D,20230309,000000,10.43,10.43,10.38,10.38,90433,0
+DTI.US,D,20230310,000000,10.4,10.43,10.4,10.43,36068,0
+DTI.US,D,20230313,000000,10.45,10.45,10.39,10.4378,18685,0
+DTI.US,D,20230314,000000,10.405,10.405,10.39,10.39,60439,0
+DTI.US,D,20230315,000000,10.3927,10.415,10.39,10.415,8252,0
+DTI.US,D,20230316,000000,10.44,10.44,10.41,10.41,3404,0
+DTI.US,D,20230317,000000,10.4101,10.4101,10.4101,10.4101,825,0
+DTI.US,D,20230320,000000,10.41,10.4247,10.41,10.42,9789,0
+DTI.US,D,20230321,000000,10.415,10.42,10.41,10.42,926803,0
+DTI.US,D,20230322,000000,10.43,10.43,10.42,10.43,1381,0
+DTI.US,D,20230323,000000,10.425,10.43,10.42,10.43,6352,0
+DTI.US,D,20230324,000000,10.42,10.42,10.42,10.42,101,0
+DTI.US,D,20230327,000000,10.43,10.43,10.42,10.42,278,0
+DTI.US,D,20230328,000000,10.42,10.43,10.42,10.43,4164,0
+DTI.US,D,20230329,000000,10.42,10.43,10.42,10.42,24679,0
+DTI.US,D,20230330,000000,10.43,10.43,10.43,10.43,109,0
+DTI.US,D,20230331,000000,10.43,10.45,10.43,10.45,14451,0
+DTI.US,D,20230403,000000,10.43,10.44,10.43,10.43,17331,0
+DTI.US,D,20230406,000000,10.44,10.45,10.44,10.45,231,0
+DTI.US,D,20230410,000000,10.455,10.455,10.455,10.455,165,0
+DTI.US,D,20230411,000000,10.45,10.45,10.45,10.45,821,0
+DTI.US,D,20230412,000000,10.45,10.45,10.45,10.45,6792,0
+DTI.US,D,20230413,000000,10.46,10.47,10.46,10.46,202659,0
+DTI.US,D,20230414,000000,10.465,10.465,10.465,10.465,312,0
+DTI.US,D,20230417,000000,10.4615,10.48,10.4615,10.47,20777,0
+DTI.US,D,20230418,000000,10.475,10.48,10.4709,10.475,68273,0
+DTI.US,D,20230419,000000,10.48,10.49,10.48,10.49,6447,0
+DTI.US,D,20230420,000000,10.475,10.5,10.4659,10.5,31186,0
+DTI.US,D,20230421,000000,10.51,10.51,10.5,10.5,55137,0
+DTI.US,D,20230424,000000,10.53,10.53,10.49,10.49,68700,0
+DTI.US,D,20230425,000000,10.49,10.49,10.48,10.49,4288,0
+DTI.US,D,20230426,000000,10.51,10.51,10.51,10.51,1084,0
+DTI.US,D,20230428,000000,10.495,10.51,10.495,10.51,1054,0
+DTI.US,D,20230501,000000,10.51,10.51,10.495,10.495,3021,0
+DTI.US,D,20230503,000000,10.495,10.515,10.495,10.515,28361,0
+DTI.US,D,20230504,000000,10.515,10.52,10.515,10.5199,11550,0
+DTI.US,D,20230505,000000,10.52,10.52,10.515,10.515,20715,0
+DTI.US,D,20230508,000000,10.51,10.525,10.51,10.525,16795,0
+DTI.US,D,20230509,000000,10.52,10.52,10.52,10.52,45002,0
+DTI.US,D,20230511,000000,10.52,10.53,10.52,10.53,605,0
+DTI.US,D,20230512,000000,10.52,10.52,10.52,10.52,192,0
+DTI.US,D,20230515,000000,10.5236,10.53,10.5236,10.53,13789,0
+DTI.US,D,20230516,000000,10.535,10.54,10.535,10.535,10451,0
+DTI.US,D,20230517,000000,10.54,10.5407,10.53,10.54,44757,0
+DTI.US,D,20230518,000000,10.56,10.56,10.54,10.55,1181463,0
+DTI.US,D,20230519,000000,10.555,10.56,10.54,10.54,575634,0
+DTI.US,D,20230522,000000,10.55,10.56,10.55,10.56,20621,0
+DTI.US,D,20230523,000000,10.5668,10.57,10.555,10.56,300002,0
+DTI.US,D,20230524,000000,10.57,10.57,10.56,10.5603,236710,0
+DTI.US,D,20230525,000000,10.5501,10.58,10.5501,10.56,156726,0
+DTI.US,D,20230526,000000,10.27,10.32,7.9201,8.16,263850,0
+DTI.US,D,20230530,000000,8.21,8.2909,7.73,7.82,31632,0
+DTI.US,D,20230531,000000,8.349,8.52,8,8.2,82527,0
+DTI.US,D,20230601,000000,8.34,9.01,7.77,8.13,165215,0
+DTI.US,D,20230602,000000,8.03,8.08,6.7,6.83,193550,0
+DTI.US,D,20230605,000000,6.79,6.95,6.39,6.42,61651,0
+DTI.US,D,20230606,000000,6.49,7.41,6.455,7.05,120258,0
+DTI.US,D,20230607,000000,6.97,7.3,6.43,6.43,99399,0
+DTI.US,D,20230608,000000,6.73,6.75,6.01,6.2,93337,0
+DTI.US,D,20230609,000000,6.19,6.77,6.01,6.39,52910,0
+DTI.US,D,20230612,000000,6.25,6.46,5.89,6.03,40425,0
+DTI.US,D,20230613,000000,6.05,6.5,5.95,6.33,34343,0
+DTI.US,D,20230614,000000,6.3,7,6.25,6.51,34581,0
+DTI.US,D,20230615,000000,6.35,7.7,6.35,7.365,198421,0
+DTI.US,D,20230616,000000,7.17,7.19,6.65,7.11,31962,0
+DTI.US,D,20230620,000000,6.98,6.98,4.7,5.09,445422,0
+DTI.US,D,20230621,000000,4.26,4.68,3.91,4.61,847100,0
+DTI.US,D,20230622,000000,4.38,4.6,4.15,4.19,333800,0
+DTI.US,D,20230623,000000,4.15,4.3899,4,4.15,176000,0
+DTI.US,D,20230626,000000,4.14,4.3,3.96,4.15,106090,0
+DTI.US,D,20230627,000000,4.01,4.29,3.74,3.91,144475,0
+DTI.US,D,20230628,000000,3.86,4,3.76,3.88,92694,0
+DTI.US,D,20230629,000000,3.93,4.2499,3.875,4.05,114769,0
+DTI.US,D,20230630,000000,4.18,4.5158,4.1,4.35,172621,0
+DTI.US,D,20230703,000000,4.41,4.675,4.37,4.57,236741,0
+DTI.US,D,20230705,000000,4.64,4.89,4.5,4.63,164659,0
+DTI.US,D,20230706,000000,4.59,4.63,4.26,4.4,85036,0
+DTI.US,D,20230707,000000,4.38,4.675,4.28,4.45,66101,0
+DTI.US,D,20230710,000000,4.41,4.45,4.2824,4.41,77971,0
+DTI.US,D,20230711,000000,4.48,4.6899,4.37,4.46,147263,0
+DTI.US,D,20230712,000000,4.31,4.4601,4.26,4.41,41604,0
+DTI.US,D,20230713,000000,4.4,4.5,4.3,4.35,53208,0
+DTI.US,D,20230714,000000,4.3,4.5,4.29,4.49,21586,0
+DTI.US,D,20230717,000000,4.48,4.64,4.29,4.32,48543,0
+DTI.US,D,20230718,000000,4.36,4.45,4.27,4.37,58250,0
+DTI.US,D,20230719,000000,4.37,4.56,4.36,4.5,36601,0
+DTI.US,D,20230720,000000,4.5101,4.55,4.26,4.35,21676,0
+DTI.US,D,20230721,000000,4.32,4.53,4.32,4.53,23863,0
+DTI.US,D,20230724,000000,4.49,4.5792,4.3,4.35,125802,0
+DTI.US,D,20230725,000000,4.33,4.42,4.33,4.38,19289,0
+DTI.US,D,20230726,000000,4.42,4.46,4.36,4.38,10332,0
+DTI.US,D,20230727,000000,4.41,4.49,4.32,4.32,26907,0
+DTI.US,D,20230728,000000,4.37,4.5086,4.3301,4.46,7881,0
+DTI.US,D,20230731,000000,4.4,4.49,4.3101,4.35,68274,0
+DTI.US,D,20230801,000000,4.38,4.49,4.38,4.4,12976,0
+DTI.US,D,20230802,000000,4.4,4.4,4.31,4.36,24367,0
+DTI.US,D,20230803,000000,4.3001,4.48,4.3001,4.48,7269,0
+DTI.US,D,20230804,000000,4.41,4.4799,4.31,4.4,44774,0
+DTI.US,D,20230807,000000,4.42,4.49,4.395,4.4,50198,0
+DTI.US,D,20230808,000000,4.39,4.44,4.3501,4.3901,12101,0
+DTI.US,D,20230809,000000,4.3177,4.48,4.3,4.465,26419,0
+DTI.US,D,20230810,000000,4.46,4.7,4.4,4.58,57654,0
+DTI.US,D,20230811,000000,4.54,4.6,4.4,4.57,12223,0
+DTI.US,D,20230814,000000,4.6,4.6,4.35,4.5,8614,0
+DTI.US,D,20230815,000000,4.48,4.48,4.34,4.35,18667,0
+DTI.US,D,20230816,000000,4.2601,4.399,4.26,4.28,21915,0
+DTI.US,D,20230817,000000,4.39,4.39,4.18,4.2,31742,0
+DTI.US,D,20230818,000000,4.23,4.2799,4.1,4.22,24283,0
+DTI.US,D,20230821,000000,4.15,4.2,4.12,4.18,2453,0
+DTI.US,D,20230823,000000,4.4,4.4,4.11,4.13,4145,0
+DTI.US,D,20230824,000000,4.16,4.3,4.135,4.3,10307,0
+DTI.US,D,20230825,000000,4.27,4.27,3.902,4.1991,29051,0
+DTI.US,D,20230828,000000,4.24,4.24,4.03,4.05,706,0
+DTI.US,D,20230829,000000,4.3,4.3,4.02,4.02,6314,0
+DTI.US,D,20230830,000000,4.12,4.26,3.8,3.99,53624,0
+DTI.US,D,20230831,000000,3.8601,3.967,3.85,3.85,7732,0
+DTI.US,D,20230901,000000,3.87,4.0999,3.83,4.05,67358,0
+DTI.US,D,20230905,000000,4.05,4.36,4.05,4.35,33531,0
+DTI.US,D,20230906,000000,4.39,4.67,4.08,4.48,26537,0
+DTI.US,D,20230907,000000,4.5,4.6,4.36,4.42,42610,0
+DTI.US,D,20230908,000000,4.38,4.5899,4.3,4.31,18071,0
+DTI.US,D,20230911,000000,4.35,4.46,4.3,4.44,15894,0
+DTI.US,D,20230912,000000,4.45,4.45,4.4,4.45,11480,0
+DTI.US,D,20230913,000000,4.44,4.45,4.4,4.45,8264,0
+DTI.US,D,20230914,000000,4.45,4.45,4.26,4.26,11550,0
+DTI.US,D,20230915,000000,4.34,4.34,3.9,3.9,93682,0
+DTI.US,D,20230918,000000,3.94,4.07,3.94,4.01,16269,0
+DTI.US,D,20230919,000000,4.05,4.075,3.96,4.03,16172,0
+DTI.US,D,20230920,000000,4.04,4.05,3.95,3.95,8328,0
+DTI.US,D,20230921,000000,3.96,4.03,3.94,4,12806,0
+DTI.US,D,20230922,000000,3.98,4.04,3.895,3.9,15270,0
+DTI.US,D,20230925,000000,3.87,4,3.85,3.92,11636,0
+DTI.US,D,20230926,000000,3.92,3.94,3.9,3.93,20434,0
+DTI.US,D,20230927,000000,3.89,3.9,3.86,3.87,5673,0
+DTI.US,D,20230928,000000,3.9,3.99,3.87,3.87,12794,0
+DTI.US,D,20230929,000000,3.9,3.96,3.87,3.9,7397,0
+DTI.US,D,20231002,000000,3.91,3.95,3.9,3.91,8503,0
+DTI.US,D,20231003,000000,3.91,3.91,3.85,3.87,6912,0
+DTI.US,D,20231004,000000,3.88,3.88,3.88,3.88,358,0
+DTI.US,D,20231005,000000,3.85,3.87,3.81,3.87,7698,0
+DTI.US,D,20231006,000000,3.83,3.85,3.8,3.83,4492,0
+DTI.US,D,20231009,000000,3.875,3.875,3.81,3.835,3148,0
+DTI.US,D,20231010,000000,3.82,3.9285,3.8,3.825,3546,0
+DTI.US,D,20231011,000000,3.9436,3.95,3.84,3.84,1121,0
+DTI.US,D,20231012,000000,3.83,3.84,3.82,3.83,4498,0
+DTI.US,D,20231013,000000,3.802,3.92,3.802,3.85,3451,0
+DTI.US,D,20231016,000000,3.8234,3.84,3.79,3.79,18824,0
+DTI.US,D,20231017,000000,3.88,3.88,3.78,3.78,3079,0
+DTI.US,D,20231018,000000,3.98,3.98,3.855,3.855,1935,0
+DTI.US,D,20231019,000000,3.85,3.86,3.85,3.86,1088,0
+DTI.US,D,20231020,000000,3.85,3.905,3.85,3.85,1007,0
+DTI.US,D,20231023,000000,3.85,3.89,3.85,3.85,1935,0
+DTI.US,D,20231024,000000,3.86,3.92,3.85,3.85,12135,0
+DTI.US,D,20231026,000000,3.915,3.915,3.81,3.81,32187,0
+DTI.US,D,20231027,000000,3.7601,3.84,3.76,3.76,3673,0
+DTI.US,D,20231030,000000,3.76,3.812,3.7,3.796,13886,0
+DTI.US,D,20231031,000000,3.7244,3.9,3.7244,3.73,1491,0
+DTI.US,D,20231101,000000,3.7,3.73,3.62,3.68,4202,0
+DTI.US,D,20231102,000000,3.65,3.77,3.6,3.6503,15757,0
+DTI.US,D,20231103,000000,3.66,3.695,3.64,3.65,15073,0
+DTI.US,D,20231106,000000,3.73,3.73,3.65,3.65,5733,0
+DTI.US,D,20231107,000000,3.68,3.7499,3.65,3.65,8709,0
+DTI.US,D,20231108,000000,3.6509,3.695,3.6509,3.6609,2202,0
+DTI.US,D,20231110,000000,3.7499,3.75,3.68,3.68,1720,0
+DTI.US,D,20231113,000000,3.75,3.75,3.64,3.67,20187,0
+DTI.US,D,20231114,000000,3.7299,3.7299,3.7299,3.7299,924,0
+DTI.US,D,20231115,000000,3.73,3.73,3.5501,3.67,10414,0
+DTI.US,D,20231116,000000,3.73,3.73,3.625,3.66,25963,0
+DTI.US,D,20231117,000000,3.68,3.72,3.655,3.72,46777,0
+DTI.US,D,20231120,000000,3.57,3.66,3.57,3.65,4476,0
+DTI.US,D,20231121,000000,3.64,3.64,3.56,3.6,1127,0
+DTI.US,D,20231122,000000,3.64,3.64,3.5575,3.63,6507,0
+DTI.US,D,20231124,000000,3.57,3.64,3.52,3.64,5285,0
+DTI.US,D,20231127,000000,3.6,3.61,3.56,3.6,25408,0
+DTI.US,D,20231128,000000,3.55,3.575,3.5,3.5,155587,0
+DTI.US,D,20231129,000000,3.54,3.55,3.41,3.5,185368,0
+DTI.US,D,20231130,000000,3.5,3.5,3.3,3.43,37681,0
+DTI.US,D,20231201,000000,3.43,3.49,3.26,3.398,43577,0
+DTI.US,D,20231204,000000,3.4,3.4,3.3,3.35,28318,0
+DTI.US,D,20231205,000000,3.35,3.39,3.3,3.3,10923,0
+DTI.US,D,20231206,000000,3.3,3.3155,3.3,3.3155,2096,0
+DTI.US,D,20231207,000000,3.32,3.32,3.25,3.301,37793,0
+DTI.US,D,20231208,000000,3.34,3.36,3.29,3.36,33092,0
+DTI.US,D,20231211,000000,3.34,3.35,3.33,3.34,32829,0
+DTI.US,D,20231212,000000,3.37,3.375,3.2903,3.3,57318,0
+DTI.US,D,20231213,000000,3.35,3.35,3.2601,3.27,30597,0
+DTI.US,D,20231214,000000,3.31,3.35,3.26,3.305,38469,0
+DTI.US,D,20231215,000000,3.3,3.33,3.25,3.29,45101,0
+DTI.US,D,20231218,000000,3.315,3.35,3.315,3.33,8457,0
+DTI.US,D,20231219,000000,3.36,3.36,3.2409,3.25,32196,0
+DTI.US,D,20231220,000000,3.24,3.25,3.1098,3.11,77997,0
+DTI.US,D,20231221,000000,3.15,3.23,3.04,3.05,73189,0
+DTI.US,D,20231222,000000,3.23,3.23,2.98,3.04,131312,0
+DTI.US,D,20231226,000000,3.11,3.25,3.02,3.24,133420,0
+DTI.US,D,20231227,000000,3.25,3.3,3.21,3.25,29711,0
+DTI.US,D,20231228,000000,3.24,3.26,3.19,3.2,31117,0
+DTI.US,D,20231229,000000,3.25,3.28,3.185,3.2,41654,0
+DTI.US,D,20240102,000000,3.29,3.4,3.1901,3.28,68892,0
+DTI.US,D,20240103,000000,3.2776,3.31,3.21,3.25,23873,0
+DTI.US,D,20240104,000000,3.42,3.42,3.22,3.27,21237,0
+DTI.US,D,20240105,000000,3.2607,3.2607,3.2,3.22,23418,0
+DTI.US,D,20240108,000000,3.3,3.31,3.0101,3.145,122441,0
+DTI.US,D,20240109,000000,3.1038,3.13,3.0106,3.0106,11162,0
+DTI.US,D,20240110,000000,3.01,3.025,3,3.025,13128,0
+DTI.US,D,20240111,000000,3.05,3.06,3.01,3.01,3611,0
+DTI.US,D,20240112,000000,3.0131,3.02,2.85,2.97,34136,0
+DTI.US,D,20240116,000000,3,3,2.93,2.955,1984,0
+DTI.US,D,20240117,000000,2.83,2.83,2.71,2.71,4462,0
+DTI.US,D,20240118,000000,2.67,2.87,2.67,2.76,6596,0
+DTI.US,D,20240119,000000,2.78,3.14,2.76,2.93,11647,0
+DTI.US,D,20240122,000000,3,3.07,2.91,2.95,5937,0
+DTI.US,D,20240123,000000,3,3,2.8101,2.91,12793,0
+DTI.US,D,20240124,000000,2.97,2.97,2.91,2.91,1627,0
+DTI.US,D,20240125,000000,2.86,2.9992,2.86,2.98,7456,0
+DTI.US,D,20240126,000000,2.98,3.04,2.975,3.02,1668,0
+DTI.US,D,20240129,000000,3.03,3.09,2.98,3,5101,0
+DTI.US,D,20240130,000000,3.03,3.09,2.965,3.09,10741,0
+DTI.US,D,20240131,000000,3.03,3.0446,2.985,2.985,5771,0
+DTI.US,D,20240201,000000,3.02,3.04,2.97,2.99,12604,0
+DTI.US,D,20240202,000000,3.02,3.07,2.9,2.9,27785,0
+DTI.US,D,20240205,000000,2.9,2.91,2.43,2.69,35548,0
+DTI.US,D,20240206,000000,2.83,2.84,2.75,2.79,14502,0
+DTI.US,D,20240207,000000,2.8,2.95,2.8,2.87,14999,0
+DTI.US,D,20240208,000000,2.87,2.87,2.85,2.86,1650,0
+DTI.US,D,20240209,000000,2.86,2.91,2.85,2.88,2126,0
+DTI.US,D,20240212,000000,3,3.04,2.92,2.98,14449,0
+DTI.US,D,20240213,000000,2.95,3.12,2.95,2.99,40453,0
+DTI.US,D,20240214,000000,3,3.02,2.95,3.02,7293,0
+DTI.US,D,20240215,000000,3.07,3.07,2.97,3.01,6203,0
+DTI.US,D,20240216,000000,2.97,3.185,2.97,3.16,12185,0
+DTI.US,D,20240220,000000,3.2347,3.26,3,3.02,10918,0
+DTI.US,D,20240221,000000,3.02,3.05,2.98,3.01,14271,0
+DTI.US,D,20240222,000000,3.01,3.01,3.01,3.01,11532,0
+DTI.US,D,20240223,000000,2.96,3,2.9506,3,1077,0
+DTI.US,D,20240226,000000,3,3.1,2.95,2.9501,16206,0
+DTI.US,D,20240227,000000,3,3,2.95,2.98,8049,0
+DTI.US,D,20240228,000000,3,3.02,2.97,3.02,11915,0
+DTI.US,D,20240229,000000,3.04,3.04,2.97,3.01,8121,0
+DTI.US,D,20240301,000000,2.99,3.15,2.975,3.15,9084,0
+DTI.US,D,20240304,000000,3.1937,3.1937,3.0824,3.13,18604,0
+DTI.US,D,20240305,000000,3.1399,3.1399,3.05,3.1,11586,0
+DTI.US,D,20240306,000000,3.07,3.0897,2.96,3.06,15016,0
+DTI.US,D,20240307,000000,2.945,3.03,2.925,2.97,80555,0
+DTI.US,D,20240308,000000,3,3.2,2.95,3,39019,0
+DTI.US,D,20240311,000000,3.0499,3.0499,2.97,3.04,3026,0
+DTI.US,D,20240312,000000,3,3,2.9,2.935,12724,0
+DTI.US,D,20240313,000000,2.96,3.1999,2.85,2.88,12939,0
+DTI.US,D,20240314,000000,2.93,3.07,2.9,2.97,8869,0
+DTI.US,D,20240315,000000,3,3.02,2.85,2.9,16881,0
+DTI.US,D,20240318,000000,3.19,3.19,2.86,2.86,9725,0
+DTI.US,D,20240319,000000,2.9,2.9,2.755,2.84,15765,0
+DTI.US,D,20240320,000000,2.6914,2.84,2.6914,2.8,4374,0
+DTI.US,D,20240321,000000,2.9,3.13,2.845,2.9,32513,0
+DTI.US,D,20240322,000000,2.9,3.04,2.9,3.03,9231,0
+DTI.US,D,20240325,000000,3.07,3.07,2.5,2.825,107352,0
+DTI.US,D,20240326,000000,2.96,2.96,2.82,2.9,8596,0
+DTI.US,D,20240327,000000,2.94,2.94,2.85,2.92,15596,0
+DTI.US,D,20240328,000000,2.9999,3.1299,2.89,3,126315,0
+DTI.US,D,20240401,000000,3.01,3.44,3,3.2,294806,0
+DTI.US,D,20240402,000000,3.23,3.78,3.23,3.77,104635,0
+DTI.US,D,20240403,000000,3.8,4.48,3.68,4.28,227542,0
+DTI.US,D,20240404,000000,4.32,4.46,4.06,4.43,57452,0
+DTI.US,D,20240405,000000,4.34,4.7,4.13,4.68,75869,0
+DTI.US,D,20240408,000000,4.67,4.738,4.4001,4.6,68424,0
+DTI.US,D,20240409,000000,4.51,4.57,4.07,4.5,31644,0
+DTI.US,D,20240410,000000,4.38,4.51,4.152,4.5,45704,0
+DTI.US,D,20240411,000000,4.58,4.79,4.39,4.76,55406,0
+DTI.US,D,20240412,000000,4.7,4.8517,4.4116,4.6,41373,0
+DTI.US,D,20240415,000000,4.62,4.62,4.265,4.62,33229,0
+DTI.US,D,20240416,000000,4.5,4.58,4.49,4.58,25555,0
+DTI.US,D,20240417,000000,4.6,4.73,4.55,4.7,51000,0
+DTI.US,D,20240418,000000,4.7501,4.77,4.7,4.77,39953,0
+DTI.US,D,20240419,000000,4.78,5.19,4.78,5.164,167937,0
+DTI.US,D,20240422,000000,5.19,5.5,5.19,5.39,151773,0
+DTI.US,D,20240423,000000,5.21,5.44,5.1201,5.27,65375,0
+DTI.US,D,20240424,000000,5.25,5.44,4.9501,5.39,79919,0
+DTI.US,D,20240425,000000,5.21,5.31,4.7601,5.3,67531,0
+DTI.US,D,20240426,000000,5.055,5.61,5.05,5.6,59677,0
+DTI.US,D,20240429,000000,5.66,6.07,5.55,5.92,102960,0
+DTI.US,D,20240430,000000,5.87,5.875,5.57,5.8,37342,0
+DTI.US,D,20240501,000000,5.85,5.85,5.365,5.73,56538,0
+DTI.US,D,20240502,000000,5.76,5.76,5.38,5.43,42972,0
+DTI.US,D,20240503,000000,5.43,5.67,5.231,5.3,40716,0
+DTI.US,D,20240506,000000,5.36,5.4,5.205,5.24,59196,0
+DTI.US,D,20240507,000000,5.31,5.5,5.31,5.49,83211,0
+DTI.US,D,20240508,000000,5.53,5.57,5.41,5.55,104012,0
+DTI.US,D,20240509,000000,5.6,5.6,5.458,5.54,94234,0
+DTI.US,D,20240510,000000,5.38,5.715,4.49,5.65,58067,0
+DTI.US,D,20240513,000000,5.6,5.62,5.44,5.47,48002,0
+DTI.US,D,20240514,000000,5.34,5.42,5.16,5.32,37398,0
+DTI.US,D,20240515,000000,5.32,5.5,5.05,5.5,72467,0
+DTI.US,D,20240516,000000,5.45,5.59,5.36,5.54,46946,0
+DTI.US,D,20240517,000000,5.52,5.765,5.39,5.76,43095,0
+DTI.US,D,20240520,000000,5.67,5.74,5.57,5.74,42763,0
+DTI.US,D,20240521,000000,5.74,5.74,5.645,5.74,36688,0
+DTI.US,D,20240522,000000,5.72,5.9,5.69,5.87,41041,0
+DTI.US,D,20240523,000000,5.91,6.11,5.85,6,45474,0
+DTI.US,D,20240524,000000,6.04,6.1598,5.98,6.05,27806,0
+DTI.US,D,20240528,000000,6.13,6.13,5.6326,5.97,56814,0
+DTI.US,D,20240529,000000,5.98,6.09,5.9,6.07,61840,0
+DTI.US,D,20240530,000000,6.04,6.1,5.9958,6.07,35683,0
+DTI.US,D,20240531,000000,6.1,6.34,5.99,6.19,70005,0
+DTI.US,D,20240603,000000,6.202,6.3,5.57,6.26,36623,0
+DTI.US,D,20240604,000000,6.1,6.25,6.1,6.21,22935,0
+DTI.US,D,20240605,000000,6.2,6.28,5.94,5.95,23613,0
+DTI.US,D,20240606,000000,5.96,6.11,5.88,5.92,14564,0
+DTI.US,D,20240607,000000,5.91,5.99,5.82,5.89,18044,0
+DTI.US,D,20240610,000000,6.16,6.16,5.8202,6.06,34457,0
+DTI.US,D,20240611,000000,6.01,6.07,6,6,20062,0
+DTI.US,D,20240612,000000,6.08,6.09,5.84,5.96,52282,0
+DTI.US,D,20240613,000000,5.84,6.17,5.81,5.81,71726,0
+DTI.US,D,20240614,000000,5.65,5.84,4.95,5.25,71856,0
+DTI.US,D,20240617,000000,5.15,5.74,5.1,5.55,30357,0
+DTI.US,D,20240618,000000,5.1,5.77,5.1,5.44,20650,0
+DTI.US,D,20240620,000000,5.37,5.735,5.04,5.11,36951,0
+DTI.US,D,20240621,000000,5.16,5.72,5.16,5.2,26501,0
+DTI.US,D,20240624,000000,5.33,5.46,5.13,5.2,45318,0
+DTI.US,D,20240625,000000,5.392,5.7,5.29,5.3,37296,0
+DTI.US,D,20240626,000000,5.23,5.72,5.23,5.39,44076,0
+DTI.US,D,20240627,000000,5.55,5.69,5.255,5.58,57550,0
+DTI.US,D,20240628,000000,5.52,5.79,5.36,5.62,1056795,0
+DTI.US,D,20240701,000000,5.81,5.91,5.43,5.64,124268,0
+DTI.US,D,20240702,000000,5.48,5.69,5.48,5.52,15288,0
+DTI.US,D,20240703,000000,5.47,5.53,5.42,5.53,9401,0
+DTI.US,D,20240705,000000,5.46,5.69,5.13,5.29,39633,0
+DTI.US,D,20240708,000000,5.22,6.34,5.22,6.33,115474,0
+DTI.US,D,20240709,000000,6.18,6.36,5.39,5.4,41293,0
+DTI.US,D,20240710,000000,5.5,5.5,4.95,5.02,103667,0
+DTI.US,D,20240711,000000,4.97,5.54,4.97,5.05,69164,0
+DTI.US,D,20240712,000000,5.16,5.53,5.16,5.53,70088,0
+DTI.US,D,20240715,000000,5.6,5.7,5.43,5.63,64439,0
+DTI.US,D,20240716,000000,5.66,5.7,5.5,5.69,63120,0
+DTI.US,D,20240717,000000,5.44,5.74,5.36,5.6,57409,0
+DTI.US,D,20240718,000000,5.67,5.67,5.5,5.61,9867,0
+DTI.US,D,20240719,000000,5.61,5.75,5.5671,5.75,28370,0
+DTI.US,D,20240722,000000,5.7,5.7,5.44,5.62,41174,0
+DTI.US,D,20240723,000000,5.42,5.65,5.21,5.59,42736,0
+DTI.US,D,20240724,000000,5.6,5.6,5.19,5.19,48476,0
+DTI.US,D,20240725,000000,5.34,5.5,5.19,5.39,31545,0
+DTI.US,D,20240726,000000,5.52,5.52,5.22,5.33,42896,0
+DTI.US,D,20240729,000000,5.3,5.4,5.27,5.35,58297,0
+DTI.US,D,20240730,000000,5.35,5.5,5.16,5.33,40291,0
+DTI.US,D,20240731,000000,5.42,5.8,5.33,5.72,280881,0
+DTI.US,D,20240801,000000,5.74,5.74,5.45,5.45,33155,0
+DTI.US,D,20240802,000000,5.34,5.595,4.97,5.02,48197,0
+DTI.US,D,20240805,000000,4.44,4.63,4.11,4.57,250775,0
+DTI.US,D,20240806,000000,4.21,4.58,4.0662,4.17,43375,0
+DTI.US,D,20240807,000000,4.17,4.42,4.17,4.2,28894,0
+DTI.US,D,20240808,000000,4.26,4.548,4.13,4.3,55139,0
+DTI.US,D,20240809,000000,4.3,4.325,4.075,4.21,33941,0
+DTI.US,D,20240812,000000,4.29,4.3299,4.1,4.11,38909,0
+DTI.US,D,20240813,000000,4.1001,4.26,3.9,4.105,89866,0
+DTI.US,D,20240814,000000,4.1,4.14,3.77,3.84,78221,0
+DTI.US,D,20240815,000000,3.89,4.3139,3.7601,4.3,65742,0
+DTI.US,D,20240816,000000,4.29,4.4697,4.22,4.28,33087,0
+DTI.US,D,20240819,000000,4.3,4.326,3.9,4.12,37141,0
+DTI.US,D,20240820,000000,4.14,4.14,3.89,4.02,47597,0
+DTI.US,D,20240821,000000,4.02,4.12,3.9412,4.02,55997,0
+DTI.US,D,20240822,000000,3.94,4.045,3.91,3.91,26757,0
+DTI.US,D,20240823,000000,3.8,4.17,3.8,4.07,22402,0
+DTI.US,D,20240826,000000,3.92,4.29,3.91,4.27,67385,0
+DTI.US,D,20240827,000000,4.165,4.21,4,4.03,11161,0
+DTI.US,D,20240828,000000,4.13,4.13,4,4.05,18085,0
+DTI.US,D,20240829,000000,4.025,4.14,4.02,4.05,22322,0
+DTI.US,D,20240830,000000,4,4.11,3.895,4.11,30418,0
+DTI.US,D,20240903,000000,4.07,4.0999,3.94,4.05,16553,0
+DTI.US,D,20240904,000000,4.14,4.14,3.95,3.98,12400,0
+DTI.US,D,20240905,000000,3.97,3.98,3.85,3.93,38448,0
+DTI.US,D,20240906,000000,3.91,3.95,3.68,3.77,43176,0
+DTI.US,D,20240909,000000,3.82,3.88,3.66,3.7,28662,0
+DTI.US,D,20240910,000000,3.51,3.67,3.4,3.63,25818,0
+DTI.US,D,20240911,000000,3.71,3.85,3.58,3.69,31411,0
+DTI.US,D,20240912,000000,3.71,3.71,3.563,3.71,25186,0
+DTI.US,D,20240913,000000,3.78,3.91,3.78,3.9,21091,0
+DTI.US,D,20240916,000000,3.95,4.04,3.8301,3.94,11391,0
+DTI.US,D,20240917,000000,4.02,4.11,3.96,4.02,41095,0
+DTI.US,D,20240918,000000,3.95,4.17,3.9301,4.05,29469,0
+DTI.US,D,20240919,000000,4.21,4.21,4.04,4.12,24119,0
+DTI.US,D,20240920,000000,4.13,4.13,4,4.11,91472,0
+DTI.US,D,20240923,000000,4.18,4.18,3.75,3.86,51536,0
+DTI.US,D,20240924,000000,3.92,3.93,3.85,3.93,14834,0
+DTI.US,D,20240925,000000,3.86,3.905,3.6899,3.77,38622,0
+DTI.US,D,20240926,000000,3.78,3.83,3.7,3.78,13750,0
+DTI.US,D,20240927,000000,3.76,3.76,3.71,3.75,21398,0
+DTI.US,D,20240930,000000,3.765,3.77,3.68,3.73,6464,0
+DTI.US,D,20241001,000000,3.6501,3.67,3.55,3.64,17937,0
+DTI.US,D,20241002,000000,3.67,3.79,3.63,3.64,21892,0
+DTI.US,D,20241003,000000,3.64,3.73,3.585,3.7,15420,0
+DTI.US,D,20241004,000000,3.73,3.89,3.65,3.73,44987,0
+DTI.US,D,20241007,000000,3.73,3.905,3.67,3.8,106981,0
+DTI.US,D,20241008,000000,3.79,3.79,3.65,3.68,23816,0
+DTI.US,D,20241009,000000,3.73,3.73,3.59,3.6,13765,0
+DTI.US,D,20241010,000000,3.57,3.69,3.11,3.3,150214,0
+DTI.US,D,20241011,000000,3.25,3.84,3.25,3.73,71604,0
+DTI.US,D,20241014,000000,3.7,3.71,3.49,3.65,19835,0
+DTI.US,D,20241015,000000,3.5001,3.59,3.42,3.45,25459,0
+DTI.US,D,20241016,000000,3.4,3.63,3.4,3.57,22921,0
+DTI.US,D,20241017,000000,3.62,3.62,3.38,3.46,66917,0
+DTI.US,D,20241018,000000,3.43,3.555,3.32,3.47,59778,0
+DTI.US,D,20241021,000000,3.49,3.5179,3.34,3.4,15742,0
+DTI.US,D,20241022,000000,3.43,3.43,3.28,3.37,33819,0
+DTI.US,D,20241023,000000,3.41,3.45,3.26,3.38,59925,0
+DTI.US,D,20241024,000000,3.35,3.43,3.12,3.31,54226,0
+DTI.US,D,20241025,000000,3.34,3.418,3.22,3.3,36751,0
+DTI.US,D,20241028,000000,3.33,3.4,3.28,3.3,37777,0
+DTI.US,D,20241029,000000,3.32,3.465,3.21,3.39,81360,0
+DTI.US,D,20241030,000000,3.43,3.44,3.34,3.36,29822,0
+DTI.US,D,20241031,000000,3.325,3.37,3.18,3.35,40509,0
+DTI.US,D,20241101,000000,3.39,3.39,3.285,3.36,16620,0
+DTI.US,D,20241104,000000,3.36,3.38,3.17,3.22,52776,0
+DTI.US,D,20241105,000000,3.24,3.37,3.13,3.27,67759,0
+DTI.US,D,20241106,000000,3.45,3.535,3.35,3.5,144143,0
+DTI.US,D,20241107,000000,3.5,3.56,3.39,3.42,130452,0
+DTI.US,D,20241108,000000,3.42,3.465,3.32,3.35,76911,0
+DTI.US,D,20241111,000000,3.37,3.5254,3.31,3.48,82498,0
+DTI.US,D,20241112,000000,3.51,3.54,3.46,3.5,46027,0
+DTI.US,D,20241113,000000,3.53,3.53,3.46,3.48,30638,0
+DTI.US,D,20241114,000000,3.54,3.54,3.06,3.47,129436,0
+DTI.US,D,20241115,000000,3.49,3.53,3.42,3.485,80688,0
+DTI.US,D,20241118,000000,3.52,3.52,3.39,3.46,45359,0
+DTI.US,D,20241119,000000,3.43,3.45,3.27,3.38,92122,0
+DTI.US,D,20241120,000000,3.36,3.54,3.3,3.39,53615,0
+DTI.US,D,20241121,000000,3.36,3.46,3.07,3.46,101398,0
+DTI.US,D,20241122,000000,3.49,3.6,3.46,3.54,55117,0
+DTI.US,D,20241125,000000,3.59,3.59,3.415,3.51,69181,0
+DTI.US,D,20241126,000000,3.5,3.505,3.32,3.4,80809,0
+DTI.US,D,20241127,000000,3.43,3.5699,3.43,3.51,20256,0
+DTI.US,D,20241129,000000,3.55,3.55,3.4999,3.54,19984,0
+DTI.US,D,20241202,000000,3.55,3.555,3.5,3.52,43531,0
+DTI.US,D,20241203,000000,3.53,3.58,3.47,3.57,38614,0
+DTI.US,D,20241204,000000,3.59,3.69,3.55,3.66,61320,0
+DTI.US,D,20241205,000000,3.68,3.6999,3.44,3.55,31057,0
+DTI.US,D,20241206,000000,3.58,3.58,3.42,3.48,21193,0
+DTI.US,D,20241209,000000,3.52,3.52,3.3362,3.4,35471,0
+DTI.US,D,20241210,000000,3.43,3.49,3.38,3.43,20846,0
+DTI.US,D,20241211,000000,3.43,3.52,3.34,3.4,30744,0
+DTI.US,D,20241212,000000,3.41,3.58,3.38,3.51,49013,0
+DTI.US,D,20241213,000000,3.55,3.55,3.49,3.5,17448,0
+DTI.US,D,20241216,000000,3.54,3.6,3.46,3.5,36995,0
+DTI.US,D,20241217,000000,3.5,3.59,3.45,3.46,94323,0
+DTI.US,D,20241218,000000,3.49,3.49,3.32,3.32,80243,0
+DTI.US,D,20241219,000000,3.35,3.395,3.25,3.27,79089,0
+DTI.US,D,20241220,000000,3.23,3.27,3.1,3.15,102910,0
+DTI.US,D,20241223,000000,3.22,3.29,3.14,3.17,35104,0
+DTI.US,D,20241224,000000,3.19,3.19,3.18,3.19,3479,0
+DTI.US,D,20241226,000000,3.07,3.22,3.07,3.2,44997,0
+DTI.US,D,20241227,000000,3.2,3.2,2.94,3.1,63736,0
+DTI.US,D,20241230,000000,3.14,3.2,3.1,3.11,21402,0
+DTI.US,D,20241231,000000,3.19,3.33,3.18,3.27,50758,0
+DTI.US,D,20250102,000000,3.33,3.42,3.25,3.29,39366,0
+DTI.US,D,20250103,000000,3.32,3.49,3.315,3.43,39912,0
+DTI.US,D,20250106,000000,3.43,3.5,3.35,3.45,60874,0
+DTI.US,D,20250107,000000,3.45,3.46,3.412,3.45,34300,0
+DTI.US,D,20250108,000000,3.46,3.46,3.29,3.33,20036,0
+DTI.US,D,20250110,000000,3.36,3.37,3.235,3.29,42694,0
+DTI.US,D,20250113,000000,3.24,3.42,3.24,3.31,35957,0
+DTI.US,D,20250114,000000,3.34,3.34,3.24,3.34,29242,0
+DTI.US,D,20250115,000000,3.35,3.48,3.34,3.46,34359,0
+DTI.US,D,20250116,000000,3.41,3.559,3.41,3.51,59736,0
+DTI.US,D,20250117,000000,3.52,3.57,3.47,3.53,54182,0
+DTI.US,D,20250121,000000,3.6,3.82,3.51,3.62,168713,0
+DTI.US,D,20250122,000000,3.77,3.77,3.43,3.44,91848,0
+DTI.US,D,20250123,000000,3.44,3.5,3.44,3.5,60805,0
+DTI.US,D,20250124,000000,3.5,3.5,3.34,3.42,66019,0
+DTI.US,D,20250127,000000,3.42,3.4317,3.1,3.25,120031,0
+DTI.US,D,20250128,000000,3.27,3.27,3.13,3.19,25316,0
+DTI.US,D,20250129,000000,3.14,3.2399,3.03,3.21,38491,0
+DTI.US,D,20250130,000000,3.25,3.25,3.15,3.2,24351,0
+DTI.US,D,20250131,000000,3.15,3.2,3.09,3.18,90257,0
+DTI.US,D,20250203,000000,3.15,3.15,3.02,3.06,34348,0
+DTI.US,D,20250204,000000,3.07,3.09,2.91,3.07,77540,0
+DTI.US,D,20250205,000000,3.12,3.178,3.09,3.09,34653,0
+DTI.US,D,20250206,000000,3.09,3.11,2.98,2.98,22955,0
+DTI.US,D,20250207,000000,2.97,2.9738,2.86,2.89,65252,0
+DTI.US,D,20250210,000000,2.95,3.23,2.95,3.15,41409,0
+DTI.US,D,20250211,000000,3.19,3.22,3.13,3.22,15930,0
+DTI.US,D,20250212,000000,3.21,3.2299,3.12,3.12,14063,0
+DTI.US,D,20250213,000000,3.08,3.23,3.08,3.2,27042,0
+DTI.US,D,20250214,000000,3.23,3.2585,3.14,3.18,24265,0
+DTI.US,D,20250218,000000,3.19,3.2099,3.05,3.06,22809,0
+DTI.US,D,20250219,000000,3.1,3.1677,3.08,3.14,21618,0
+DTI.US,D,20250220,000000,3.16,3.23,3.12,3.19,44620,0
+DTI.US,D,20250221,000000,3.24,3.24,3.01,3.02,50943,0
+DTI.US,D,20250224,000000,3.1,3.27,3.05,3.27,72498,0
+DTI.US,D,20250225,000000,3.28,3.5,3.18,3.33,83471,0
+DTI.US,D,20250226,000000,3.33,3.37,3.06,3.17,66429,0
+DTI.US,D,20250227,000000,3.18,3.18,3.1,3.14,18073,0
+DTI.US,D,20250228,000000,3.02,3.24,3.01,3.23,52495,0
+DTI.US,D,20250303,000000,3.23,3.26,2.92,3.02,47904,0
+DTI.US,D,20250304,000000,3,3.215,2.92,3,48047,0
+DTI.US,D,20250305,000000,2.96,3.1551,2.96,3,20288,0
+DTI.US,D,20250306,000000,3.08,3.08,2.94,2.96,18901,0
+DTI.US,D,20250307,000000,2.98,3.02,2.84,3.01,43343,0
+DTI.US,D,20250310,000000,3.02,3.095,2.87,2.9,54670,0
+DTI.US,D,20250311,000000,3,3.01,2.83,2.85,21579,0
+DTI.US,D,20250312,000000,2.88,3,2.8,2.84,98087,0
+DTI.US,D,20250313,000000,2.88,2.91,2.6837,2.71,77157,0
+DTI.US,D,20250314,000000,2.72,2.83,2.53,2.7,256707,0
+DTI.US,D,20250317,000000,2.71,2.84,2.69,2.79,77227,0
+DTI.US,D,20250318,000000,2.76,2.76,2.7,2.71,70395,0
+DTI.US,D,20250319,000000,2.71,2.8,2.7,2.71,40051,0
+DTI.US,D,20250320,000000,2.71,2.88,2.7,2.84,54062,0
+DTI.US,D,20250321,000000,2.83,2.83,2.64,2.64,107131,0
+DTI.US,D,20250324,000000,2.71,2.83,2.7,2.73,59667,0
+DTI.US,D,20250325,000000,2.74,2.7406,2.69,2.7,19393,0
+DTI.US,D,20250326,000000,2.72,2.895,2.72,2.76,62009,0
+DTI.US,D,20250327,000000,2.7,2.7511,2.69,2.74,52867,0
+DTI.US,D,20250328,000000,2.76,2.76,2.54,2.56,43167,0
+DTI.US,D,20250331,000000,2.52,2.61,2.37,2.37,93968,0
+DTI.US,D,20250401,000000,2.41,2.48,2.28,2.29,68355,0
+DTI.US,D,20250402,000000,2.3,2.48,2.27,2.48,76091,0
+DTI.US,D,20250403,000000,2.44,2.445,1.85,1.9,345102,0
+DTI.US,D,20250404,000000,1.88,2.0106,1.63,1.7,230906,0
+DTI.US,D,20250407,000000,1.68,1.87,1.43,1.58,356513,0
+DTI.US,D,20250408,000000,1.71,1.83,1.55,1.78,211467,0
+DTI.US,D,20250409,000000,1.8,2.0792,1.65,2,120340,0
+DTI.US,D,20250410,000000,2,2.04,1.765,1.86,72269,0
+DTI.US,D,20250411,000000,1.91,1.94,1.75,1.91,52177,0
+DTI.US,D,20250414,000000,1.92,1.94,1.7803,1.85,88343,0
+DTI.US,D,20250415,000000,1.88,2,1.8,1.97,63769,0
+DTI.US,D,20250416,000000,1.96,2.0301,1.78,1.82,39876,0
+DTI.US,D,20250417,000000,1.82,1.91,1.75,1.88,121237,0
+DTI.US,D,20250421,000000,1.85,1.85,1.7,1.8,60139,0
+DTI.US,D,20250422,000000,1.78,1.885,1.7,1.88,38178,0
+DTI.US,D,20250423,000000,1.89,1.91,1.8046,1.88,35697,0
+DTI.US,D,20250424,000000,1.933,2.01,1.88,1.97,50257,0
+DTI.US,D,20250425,000000,1.91,2.03,1.84,2,50370,0
+DTI.US,D,20250428,000000,1.98,2.01,1.9,2,30605,0
+DTI.US,D,20250429,000000,2,2.01,1.96,1.99,15478,0
+DTI.US,D,20250430,000000,1.97,2.07,1.865,2.02,71475,0
+DTI.US,D,20250501,000000,2.03,2.06,1.91,2.03,65378,0
+DTI.US,D,20250502,000000,2.04,2.27,2.04,2.23,132978,0
+DTI.US,D,20250505,000000,2.17,2.2799,2.12,2.26,71217,0
+DTI.US,D,20250506,000000,2.22,2.27,2.19,2.25,64457,0
+DTI.US,D,20250507,000000,2.25,2.25,2.1,2.21,59821,0
+DTI.US,D,20250508,000000,2.29,2.32,2.26,2.3,35194,0
+DTI.US,D,20250509,000000,2.36,2.425,2.36,2.37,76348,0
+DTI.US,D,20250512,000000,2.54,2.66,2.41,2.62,73084,0
+DTI.US,D,20250513,000000,2.69,2.75,2.48,2.75,70554,0
+DTI.US,D,20250514,000000,2.7,2.77,2.3871,2.5,108780,0
+DTI.US,D,20250515,000000,2.49,2.52,2.3401,2.4,44126,0
+DTI.US,D,20250516,000000,2.43,2.575,2.21,2.55,59455,0
+DTI.US,D,20250519,000000,2.5,2.53,2.32,2.46,31975,0
+DTI.US,D,20250520,000000,2.42,2.44,2.345,2.44,26096,0
+DTI.US,D,20250521,000000,2.38,2.52,2.36,2.5,34536,0
+DTI.US,D,20250522,000000,2.5236,2.67,2.3401,2.52,51525,0
+DTI.US,D,20250523,000000,2.44,2.66,2.3713,2.63,30811,0
+DTI.US,D,20250527,000000,2.65,2.79,2.6,2.78,36589,0
+DTI.US,D,20250528,000000,2.75,2.78,2.63,2.69,46471,0
+DTI.US,D,20250529,000000,2.69,2.7,2.51,2.66,34587,0
+DTI.US,D,20250530,000000,2.7,2.7,2.51,2.62,32382,0
+DTI.US,D,20250602,000000,2.65,2.685,2.57,2.63,49526,0
+DTI.US,D,20250603,000000,2.6,2.75,2.59,2.74,24470,0
+DTI.US,D,20250604,000000,2.83,2.87,2.69,2.76,57429,0
+DTI.US,D,20250605,000000,2.77,2.795,2.71,2.795,16480,0
+DTI.US,D,20250606,000000,2.8,3.12,2.8,3.04,83052,0
+DTI.US,D,20250609,000000,3.03,3.17,2.8365,3.1,40265,0
+DTI.US,D,20250610,000000,3.01,3.23,3.01,3.22,52641,0
+DTI.US,D,20250611,000000,3.24,3.4299,3.145,3.3,124781,0
+DTI.US,D,20250612,000000,3.27,3.31,3.035,3.12,48532,0
+DTI.US,D,20250613,000000,3.09,3.3,3.06,3.25,100506,0
+DTI.US,D,20250616,000000,3.25,3.46,3.19,3.39,185457,0
+DTI.US,D,20250617,000000,3.39,3.6049,3.22,3.26,125024,0
+DTI.US,D,20250618,000000,3.23,3.52,3.22,3.44,91586,0
+DTI.US,D,20250620,000000,3.47,3.5,3.06,3.15,81519,0
+DTI.US,D,20250623,000000,3.1,3.35,3.1,3.29,61857,0
+DTI.US,D,20250624,000000,3.3,3.3,3.17,3.18,31473,0
+DTI.US,D,20250625,000000,3.29,3.29,3.13,3.18,33874,0
+DTI.US,D,20250626,000000,3.22,3.25,3.125,3.17,32306,0
+DTI.US,D,20250627,000000,3.22,3.27,2.91,3.08,1245556,0
+DTI.US,D,20250630,000000,3,3,2.77,2.85,61084,0
+DTI.US,D,20250701,000000,2.85,2.9,2.77,2.88,749873,0
+DTI.US,D,20250702,000000,2.89,3,2.83,2.99,38107,0
+DTI.US,D,20250703,000000,2.94,2.97,2.94,2.95,3415,0
+DTI.US,D,20250707,000000,2.95,2.95,2.72,2.73,13778,0
+DTI.US,D,20250708,000000,2.75,2.93,2.75,2.86,20159,0
+DTI.US,D,20250709,000000,2.87,2.88,2.62,2.68,29375,0
+DTI.US,D,20250710,000000,2.67,2.85,2.43,2.47,183065,0
+DTI.US,D,20250711,000000,2.45,2.45,2.2114,2.38,31006,0
+DTI.US,D,20250714,000000,2.43,2.44,2.31,2.39,24671,0
+DTI.US,D,20250715,000000,2.39,2.3999,2.16,2.25,73808,0
+DTI.US,D,20250716,000000,2.25,2.35,2.2116,2.28,17597,0
+DTI.US,D,20250717,000000,2.319,2.36,2.23,2.29,24928,0
+DTI.US,D,20250718,000000,2.2641,2.34,2.24,2.33,47829,0
+DTI.US,D,20250721,000000,2.36,2.36,2.32,2.32,10553,0
+DTI.US,D,20250722,000000,2.33,2.3899,2.25,2.32,36740,0
+DTI.US,D,20250723,000000,2.37,2.37,2.3001,2.31,12816,0
+DTI.US,D,20250724,000000,2.34,2.36,2.27,2.28,33422,0
+DTI.US,D,20250725,000000,2.28,2.28,2.185,2.22,17942,0
+DTI.US,D,20250728,000000,2.244,2.3,2.23,2.25,18958,0
+DTI.US,D,20250729,000000,2.28,2.28,2.13,2.14,56609,0
+DTI.US,D,20250730,000000,2.15,2.23,2.11,2.12,10206,0
+DTI.US,D,20250731,000000,2.08,2.15,2.03,2.08,12310,0
+DTI.US,D,20250801,000000,2.05,2.1451,2,2.06,22410,0
+DTI.US,D,20250804,000000,2.04,2.11,2.01,2.105,22687,0
+DTI.US,D,20250805,000000,2.14,2.21,2.02,2.17,37670,0
+DTI.US,D,20250806,000000,2.2,2.305,2.18,2.28,22665,0
+DTI.US,D,20250807,000000,2.305,2.305,2.1,2.1,11373,0
+DTI.US,D,20250808,000000,2.13,2.15,2.075,2.09,17514,0
+DTI.US,D,20250811,000000,2.06,2.105,1.97,2.01,35682,0
+DTI.US,D,20250812,000000,1.95,2.13,1.87,2,59462,0
+DTI.US,D,20250813,000000,2,2.015,1.91,1.92,60657,0
+DTI.US,D,20250814,000000,1.87,2.1304,1.87,2.1,56131,0
+DTI.US,D,20250815,000000,2.14,2.25,1.95,2,52257,0
+DTI.US,D,20250818,000000,1.95,1.99666,1.9123,1.93,46975,0
+DTI.US,D,20250819,000000,1.94,1.98,1.82,1.82,48762,0
+DTI.US,D,20250820,000000,1.82,1.95,1.82,1.9,75522,0
+DTI.US,D,20250821,000000,1.86,1.95,1.81,1.81,35492,0
+DTI.US,D,20250822,000000,1.82,2.03,1.82,2.01,147532,0
+DTI.US,D,20250825,000000,1.99,2.01,1.9,1.91,36052,0
+DTI.US,D,20250826,000000,1.9,1.95,1.86,1.86,34516,0
+DTI.US,D,20250827,000000,1.83,1.93,1.83,1.9,37501,0
+DTI.US,D,20250828,000000,1.94,1.98,1.91,1.95,33797,0
+DTI.US,D,20250829,000000,1.94,2.05,1.94,2,43292,0
+DTI.US,D,20250902,000000,1.9899,1.99,1.87,1.89,92464,0
+DTI.US,D,20250903,000000,1.88,1.9182,1.84,1.9,31446,0
+DTI.US,D,20250904,000000,1.87,1.95,1.87,1.95,12027,0
+DTI.US,D,20250905,000000,1.94,1.96,1.9,1.96,69423,0
+DTI.US,D,20250908,000000,1.99,2.0183,1.91,1.96,61315,0
+DTI.US,D,20250909,000000,1.98,2,1.95,1.95,37245,0
+DTI.US,D,20250910,000000,1.9201,2.045,1.9201,1.95,52217,0
+DTI.US,D,20250911,000000,1.98,2.03,1.95,1.98,55779,0
+DTI.US,D,20250912,000000,1.97,2.22,1.97,2.22,57745,0
+DTI.US,D,20250915,000000,2.25,2.33,2.22,2.25,99391,0
+DTI.US,D,20250916,000000,2.25,2.45,2.2195,2.39,80844,0
+DTI.US,D,20250917,000000,2.38,2.55,2.23,2.54,89390,0
+DTI.US,D,20250918,000000,2.55,2.72,2.48,2.55,202785,0
+DTI.US,D,20250919,000000,2.54,2.645,2.37,2.4,274158,0
+DTI.US,D,20250922,000000,2.4,2.445,2.22,2.24,81206,0
+DTI.US,D,20250923,000000,2.22,2.22,1.91,1.92,234313,0
+DTI.US,D,20250924,000000,1.94,2.07,1.65,2.06,762062,0
+DTI.US,D,20250925,000000,1.99,2.41,1.99,2.29,178976,0
+DTI.US,D,20250926,000000,2.34,2.39,2.2108,2.35,57675,0
+DTI.US,D,20250929,000000,2.38,2.4879,2.195,2.27,39315,0
+DTI.US,D,20250930,000000,2.27,2.32,2.18,2.3,22077,0
+DTI.US,D,20251001,000000,2.29,2.29,2.15,2.18,21740,0
+DTI.US,D,20251002,000000,2.13,2.244,2.035,2.14,65605,0
+DTI.US,D,20251003,000000,2.19,2.26,2.17,2.25,32573,0
+DTI.US,D,20251006,000000,2.25,2.33,2.22,2.31,23113,0
+DTI.US,D,20251007,000000,2.3018,2.39,2.25,2.26,38054,0
+DTI.US,D,20251008,000000,2.3,2.37,2.23,2.23,60901,0
+DTI.US,D,20251009,000000,2.3338,2.3338,2.11,2.19,26399,0
+DTI.US,D,20251010,000000,2.1425,2.2,2.04,2.06,31043,0
+DTI.US,D,20251013,000000,2.08,2.13,1.99,2.1,69267,0
+DTI.US,D,20251014,000000,2.08,2.1477,2.02,2.08,18912,0
+DTI.US,D,20251015,000000,2.09,2.21,2.09,2.13,57512,0
+DTI.US,D,20251016,000000,2.13,2.29,2.13,2.21,31635,0
+DTI.US,D,20251017,000000,2.25,2.25,2.075,2.2,31537,0
+DTI.US,D,20251020,000000,2.23,2.3,2.13,2.155,40829,0
+DTI.US,D,20251021,000000,2.18,2.2799,2.18,2.249,2464,0
+DTI.US,D,20251022,000000,2.27,2.27,2.14,2.19,15146,0
+DTI.US,D,20251023,000000,2.25,2.47,2.24,2.44,76802,0
+DTI.US,D,20251024,000000,2.48,2.55,2.34,2.51,158386,0
+DTI.US,D,20251027,000000,2.51,2.54,2.35,2.35,28094,0
+DTI.US,D,20251028,000000,2.3,2.31,2.15,2.225,33190,0
+DTI.US,D,20251029,000000,2.22,2.26,2.215,2.23,8753,0
+DTI.US,D,20251030,000000,2.23,2.27,2.16,2.24,24176,0
+DTI.US,D,20251031,000000,2.24,2.26,2.15,2.23,6424,0
+DTI.US,D,20251103,000000,2.18,2.23,2.18,2.23,7575,0
+DTI.US,D,20251104,000000,2.21,2.24,2.18,2.19,11062,0
+DTI.US,D,20251105,000000,2.18,2.2299,2.0401,2.07,55872,0
+DTI.US,D,20251106,000000,2.05,2.13,2.02,2.02,40366,0
+DTI.US,D,20251107,000000,2.22,2.3654,1.95,2.02,90733,0
+DTI.US,D,20251110,000000,2.09,2.24,2.04,2.18,15850,0
+DTI.US,D,20251111,000000,2.2,2.47,2.2,2.45,96878,0
+DTI.US,D,20251112,000000,2.45,2.45,2.19,2.27,52315,0
+DTI.US,D,20251113,000000,2.34,2.61,2.335,2.51,110234,0
+DTI.US,D,20251114,000000,2.53,2.56,2.26,2.44,28765,0
+DTI.US,D,20251117,000000,2.56,2.842,2.32,2.49,203134,0
+DTI.US,D,20251118,000000,2.45,2.7728,2.392173,2.47,38701,0
+DTI.US,D,20251119,000000,2.4,2.52,2.33,2.42,89629,0
+DTI.US,D,20251120,000000,2.47,2.47,2.35,2.35,34855,0
+DTI.US,D,20251121,000000,2.39,2.415,2.155,2.17,121710,0
+DTI.US,D,20251124,000000,2.19,2.36,2.17,2.36,96062,0
+DTI.US,D,20251125,000000,2.34,2.34,2.16,2.23,90899,0
+DTI.US,D,20251126,000000,2.33,2.45,2.23,2.45,194821,0
+DTI.US,D,20251128,000000,2.46,2.46,2.23,2.4,121547,0
+DTI.US,D,20251201,000000,2.39,2.74,2.39,2.42,296347,0
+DTI.US,D,20251202,000000,2.47,2.66,2.4201,2.64,87758,0
+DTI.US,D,20251203,000000,2.69,2.8199,2.55,2.66,35945,0
+DTI.US,D,20251204,000000,2.66,2.75,2.65,2.65,46602,0
+DTI.US,D,20251205,000000,2.68,2.7113,2.39,2.42,52113,0
+DTI.US,D,20251208,000000,2.43,2.75,2.43,2.67,88819,0
+DTI.US,D,20251209,000000,2.76,3.07,2.75,3.07,309659,0
+DTI.US,D,20251210,000000,3.08,3.15,2.77,3.09,171106,0
+DTI.US,D,20251211,000000,3.05,3.05,2.82,2.87,32365,0
+DTI.US,D,20251212,000000,2.8,2.8,2.5601,2.66,235477,0
+DTI.US,D,20251215,000000,2.65,2.84,2.6,2.8,95614,0
+DTI.US,D,20251216,000000,2.84,2.84,2.55,2.67,66447,0
+DTI.US,D,20251217,000000,2.71,2.715,2.4493,2.58,64706,0
+DTI.US,D,20251218,000000,2.57,2.67,2.48,2.63,88757,0
+DTI.US,D,20251219,000000,2.68,2.8,2.66,2.72,68870,0
+DTI.US,D,20251222,000000,2.74,2.95,2.72,2.84,108256,0
+DTI.US,D,20251223,000000,2.87,2.87,2.7,2.81,19315,0
+DTI.US,D,20251224,000000,2.77,2.855,2.75,2.8,89554,0
+DTI.US,D,20251226,000000,2.81,2.89,2.7,2.76,27021,0
+DTI.US,D,20251229,000000,2.73,2.73,2.34,2.56,217625,0
+DTI.US,D,20251230,000000,2.56,2.62,2.31,2.36,146608,0
+DTI.US,D,20251231,000000,2.35,2.5,2.35,2.45,98834,0
+DTI.US,D,20260102,000000,2.5,2.6099,2.38,2.58,132243,0
+DTI.US,D,20260105,000000,2.76,2.88,2.62,2.865,227913,0
+DTI.US,D,20260106,000000,2.92,3.0682,2.79,2.84,168082,0
+DTI.US,D,20260107,000000,2.88,3.17,2.81,2.82,137077,0
+DTI.US,D,20260108,000000,2.87,2.9,2.61,2.64,220638,0
+DTI.US,D,20260109,000000,2.68,2.91,2.45,2.81,499685,0
+DTI.US,D,20260112,000000,2.88,3.05,2.85,3.03,222407,0
+DTI.US,D,20260113,000000,3.06,3.2,2.922,3.18,266802,0
+DTI.US,D,20260114,000000,3.24,3.415,3.07,3.35,373354,0
+DTI.US,D,20260115,000000,3.36,3.38,3.12,3.17,367182,0
+DTI.US,D,20260116,000000,3.16,3.49,3.08,3.46,335888,0
+DTI.US,D,20260120,000000,3.46,3.61,3.36,3.61,275288,0
+DTI.US,D,20260121,000000,3.62,4.0468,3.5383,4,473199,0
+DTI.US,D,20260122,000000,3.99,4,3.6,3.9,293707,0
+DTI.US,D,20260123,000000,3.97,4.0402,3.8,3.84,206413,0
+DTI.US,D,20260126,000000,3.82,4.3819,3.68,4.15,574031,0
+DTI.US,D,20260127,000000,4.18,4.2,3.82,3.9,442665,0
+DTI.US,D,20260128,000000,3.9,4,3.6,3.75,315674,0
+DTI.US,D,20260129,000000,3.86,3.93,3.6,3.75,187244,0
+DTI.US,D,20260130,000000,3.74,3.8,3.58,3.8,107968,0
+DTI.US,D,20260202,000000,3.8,4,3.6982,3.86,203991,0
+DTI.US,D,20260203,000000,3.89,4,3.82,3.91,139904,0
+DTI.US,D,20260204,000000,3.93,3.93,3.64,3.77,116055,0
+DTI.US,D,20260205,000000,3.68,3.74,3.54,3.63,139093,0
+DTI.US,D,20260206,000000,3.7,3.83,3.56,3.82,184035,0
+DTI.US,D,20260209,000000,3.8,3.83,3.6,3.72,259763,0
+DTI.US,D,20260210,000000,3.75,3.78,3.47,3.49,155976,0
+DTI.US,D,20260211,000000,3.52,3.72,3.51,3.7,207343,0
+DTI.US,D,20260212,000000,3.68,3.68,3.4701,3.49,133458,0
+DTI.US,D,20260213,000000,3.49,4.03,3.42,3.99,427012,0
+DTI.US,D,20260217,000000,3.88,4.25,3.85,4.05,309242,0
+DTI.US,D,20260218,000000,4.12,4.15,3.96,3.97,189487,0
diff --git a/daily/us/nasdaq stocks/1/dtsq.us.txt b/daily/us/nasdaq stocks/1/dtsq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..117ca7b257f4b666b8875aa86b595c42f9eb7249
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dtsq.us.txt	
@@ -0,0 +1,198 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTSQ.US,D,20240917,000000,9.97,9.97,9.97,9.97,1508,0
+DTSQ.US,D,20240918,000000,9.97,9.97,9.97,9.97,251025,0
+DTSQ.US,D,20240919,000000,9.975,9.98,9.97,9.98,370016,0
+DTSQ.US,D,20240920,000000,9.98,9.99,9.9789,9.98,29841,0
+DTSQ.US,D,20240923,000000,9.98,9.995,9.98,9.99,88194,0
+DTSQ.US,D,20240924,000000,9.989,10.005,9.989,9.99,759595,0
+DTSQ.US,D,20240925,000000,10,10,10,10,8101,0
+DTSQ.US,D,20240926,000000,10,10.0099,9.99,10,218945,0
+DTSQ.US,D,20240927,000000,9.99,9.99,9.99,9.99,12171,0
+DTSQ.US,D,20240930,000000,10,10,9.99,9.995,41364,0
+DTSQ.US,D,20241001,000000,10,10,9.995,9.9986,76221,0
+DTSQ.US,D,20241002,000000,10,10,9.99,9.9982,179957,0
+DTSQ.US,D,20241003,000000,9.9999,10,9.9999,10,40952,0
+DTSQ.US,D,20241004,000000,10,10,10,10,6871,0
+DTSQ.US,D,20241007,000000,10,10,10,10,1184,0
+DTSQ.US,D,20241008,000000,10,10,9.9998,10,83975,0
+DTSQ.US,D,20241009,000000,10,10.01,10,10,149830,0
+DTSQ.US,D,20241010,000000,10.005,10.005,9.9999,10.005,21677,0
+DTSQ.US,D,20241011,000000,10.005,10.005,10,10,50100,0
+DTSQ.US,D,20241016,000000,10.01,10.01,10.0021,10.01,89399,0
+DTSQ.US,D,20241017,000000,10.01,10.01,10.0099,10.01,19101,0
+DTSQ.US,D,20241018,000000,10.01,10.01,10.0085,10.0085,11859,0
+DTSQ.US,D,20241023,000000,10.01,10.02,10.007,10.01,53058,0
+DTSQ.US,D,20241101,000000,10.02,10.02,10.019,10.02,9662,0
+DTSQ.US,D,20241106,000000,10.0233,10.0233,10.0233,10.0233,570,0
+DTSQ.US,D,20241107,000000,10.03,10.04,10.02,10.04,15831,0
+DTSQ.US,D,20241113,000000,10.05,10.05,10.05,10.05,565,0
+DTSQ.US,D,20241114,000000,10.06,10.06,10.06,10.06,578,0
+DTSQ.US,D,20241115,000000,10.04,10.04,10.03,10.03,7800,0
+DTSQ.US,D,20241118,000000,10.04,10.05,10.04,10.05,2083,0
+DTSQ.US,D,20241119,000000,10.04,10.0401,10.04,10.0401,10257,0
+DTSQ.US,D,20241121,000000,10.04,10.04,10.04,10.04,612,0
+DTSQ.US,D,20241125,000000,10.05,10.05,10.05,10.05,4190,0
+DTSQ.US,D,20241126,000000,10.06,10.06,10.06,10.06,75010,0
+DTSQ.US,D,20241127,000000,10.04,10.04,10.04,10.04,170,0
+DTSQ.US,D,20241202,000000,10.0604,10.0604,10.0604,10.0604,2804,0
+DTSQ.US,D,20241203,000000,10.05,10.05,10.05,10.05,450040,0
+DTSQ.US,D,20241204,000000,10.05,10.05,10.05,10.05,219,0
+DTSQ.US,D,20241205,000000,10.05,10.065,10.04,10.05,218474,0
+DTSQ.US,D,20241206,000000,10.05,10.05,10.05,10.05,45987,0
+DTSQ.US,D,20241209,000000,10.05,10.05,10.05,10.05,1720,0
+DTSQ.US,D,20241212,000000,10.06,10.075,10.05,10.075,653420,0
+DTSQ.US,D,20241213,000000,10.0899,10.0899,10.0601,10.0601,14101,0
+DTSQ.US,D,20241218,000000,10.09,10.09,10.09,10.09,201,0
+DTSQ.US,D,20241219,000000,10.09,10.09,10.09,10.09,50055,0
+DTSQ.US,D,20241220,000000,10.07,10.09,10.05,10.05,72389,0
+DTSQ.US,D,20241223,000000,10.1,10.1,10.1,10.1,102,0
+DTSQ.US,D,20241226,000000,10.11,10.11,10.11,10.11,207,0
+DTSQ.US,D,20241227,000000,10.1,10.1,10.1,10.1,150500,0
+DTSQ.US,D,20241230,000000,10.09,10.09,10.08,10.09,6403,0
+DTSQ.US,D,20241231,000000,10.09,10.09,10.07,10.07,9362,0
+DTSQ.US,D,20250102,000000,10.08,10.1,10.06,10.1,32653,0
+DTSQ.US,D,20250103,000000,10.08,10.12,10.08,10.09,28194,0
+DTSQ.US,D,20250106,000000,10.09,10.09,10.085,10.09,63706,0
+DTSQ.US,D,20250110,000000,10.105,10.105,10.105,10.105,1000,0
+DTSQ.US,D,20250113,000000,10.1,10.11,10.1,10.11,317550,0
+DTSQ.US,D,20250114,000000,10.1079,10.11,10.1079,10.11,2213,0
+DTSQ.US,D,20250117,000000,10.11,10.11,10.11,10.11,35000,0
+DTSQ.US,D,20250121,000000,10.12,10.12,10.12,10.12,371,0
+DTSQ.US,D,20250123,000000,10.12,10.12,10.12,10.12,233,0
+DTSQ.US,D,20250128,000000,10.13,10.13,10.12,10.12,423,0
+DTSQ.US,D,20250203,000000,10.1301,10.1301,10.1301,10.1301,503,0
+DTSQ.US,D,20250205,000000,10.15,10.151,10.145,10.15,37514,0
+DTSQ.US,D,20250207,000000,10.16,10.16,10.15,10.15,278552,0
+DTSQ.US,D,20250210,000000,10.15,10.15,10.14,10.14,75267,0
+DTSQ.US,D,20250211,000000,10.15,10.15,10.15,10.15,206630,0
+DTSQ.US,D,20250212,000000,10.15,10.16,10.15,10.16,52566,0
+DTSQ.US,D,20250213,000000,10.155,10.155,10.15,10.155,50053,0
+DTSQ.US,D,20250214,000000,10.15,10.15,10.15,10.15,106,0
+DTSQ.US,D,20250219,000000,10.16,10.17,10.15,10.16,280403,0
+DTSQ.US,D,20250220,000000,10.16,10.16,10.15,10.15,4928,0
+DTSQ.US,D,20250221,000000,10.15,10.15,10.15,10.15,341648,0
+DTSQ.US,D,20250224,000000,10.17,10.17,10.17,10.17,100000,0
+DTSQ.US,D,20250228,000000,10.18,10.18,10.18,10.18,4951,0
+DTSQ.US,D,20250304,000000,10.19,10.19,10.18,10.18,418,0
+DTSQ.US,D,20250305,000000,10.18,10.18,10.1704,10.1704,2497,0
+DTSQ.US,D,20250306,000000,10.2,10.2,10.2,10.2,3302,0
+DTSQ.US,D,20250307,000000,10.2,10.23,10.2,10.23,5910,0
+DTSQ.US,D,20250310,000000,10.24,10.37,10.22,10.22,7558,0
+DTSQ.US,D,20250312,000000,10.24,10.24,10.21,10.21,3200,0
+DTSQ.US,D,20250314,000000,10.21,10.21,10.21,10.21,4800,0
+DTSQ.US,D,20250318,000000,10.21,10.21,10.21,10.21,4706,0
+DTSQ.US,D,20250319,000000,10.27,10.27,10.27,10.27,206,0
+DTSQ.US,D,20250321,000000,10.27,10.27,10.2,10.235,1249,0
+DTSQ.US,D,20250404,000000,10.26,10.26,10.26,10.26,174,0
+DTSQ.US,D,20250407,000000,10.2434,10.2434,10.23,10.23,1800,0
+DTSQ.US,D,20250410,000000,10.25,10.25,10.25,10.25,250002,0
+DTSQ.US,D,20250415,000000,10.28,10.29,10.2629,10.29,2000,0
+DTSQ.US,D,20250430,000000,10.27,10.27,10.27,10.27,253,0
+DTSQ.US,D,20250508,000000,10.3,10.32,10.3,10.32,2796,0
+DTSQ.US,D,20250509,000000,10.29,10.32,10.28,10.32,3244,0
+DTSQ.US,D,20250512,000000,10.34,10.34,10.34,10.34,200,0
+DTSQ.US,D,20250513,000000,10.32,10.32,10.29,10.32,38303,0
+DTSQ.US,D,20250516,000000,10.36,10.36,10.3,10.3,976,0
+DTSQ.US,D,20250529,000000,10.32,10.32,10.32,10.32,1000,0
+DTSQ.US,D,20250602,000000,10.33,10.34,10.33,10.34,2702,0
+DTSQ.US,D,20250603,000000,10.34,10.47,10.34,10.47,2227,0
+DTSQ.US,D,20250624,000000,10.38,10.38,10.38,10.38,929,0
+DTSQ.US,D,20250627,000000,10.36,10.38,10.35,10.38,4401,0
+DTSQ.US,D,20250703,000000,10.39,10.39,10.3833,10.3833,1200,0
+DTSQ.US,D,20250709,000000,10.4,10.42,10.4,10.4,3261,0
+DTSQ.US,D,20250710,000000,10.39,10.39,10.39,10.39,300,0
+DTSQ.US,D,20250714,000000,10.4,10.4,10.4,10.4,4878,0
+DTSQ.US,D,20250715,000000,10.39,10.4,10.38,10.4,54525,0
+DTSQ.US,D,20250721,000000,10.41,10.41,10.41,10.41,111,0
+DTSQ.US,D,20250725,000000,10.4,10.4,10.4,10.4,293,0
+DTSQ.US,D,20250805,000000,10.42,10.42,10.38,10.41,617,0
+DTSQ.US,D,20250812,000000,10.43,10.44,10.43,10.44,7902,0
+DTSQ.US,D,20250815,000000,10.4511,10.4511,10.4511,10.4511,3100,0
+DTSQ.US,D,20250821,000000,10.45,10.45,10.45,10.45,200009,0
+DTSQ.US,D,20250825,000000,10.45,10.45,10.45,10.45,228,0
+DTSQ.US,D,20250828,000000,10.46,10.46,10.45,10.45,11278,0
+DTSQ.US,D,20250903,000000,10.46,10.46,10.45,10.45,1132,0
+DTSQ.US,D,20250904,000000,10.45,10.46,10.45,10.45,164256,0
+DTSQ.US,D,20250905,000000,10.46,10.46,10.455,10.455,9203,0
+DTSQ.US,D,20250908,000000,10.465,10.47,10.465,10.47,30269,0
+DTSQ.US,D,20250912,000000,10.47,10.47,10.47,10.47,1105,0
+DTSQ.US,D,20250916,000000,10.49,10.49,10.49,10.49,196202,0
+DTSQ.US,D,20250917,000000,10.49,10.49,10.49,10.49,6882,0
+DTSQ.US,D,20251001,000000,10.48,10.5,10.45,10.47,168301,0
+DTSQ.US,D,20251007,000000,10.47,10.47,10.47,10.47,1503,0
+DTSQ.US,D,20251013,000000,10.52,10.63,10.48,10.48,4801,0
+DTSQ.US,D,20251017,000000,10.48,10.48,10.48,10.48,250,0
+DTSQ.US,D,20251020,000000,10.48,10.48,10.48,10.48,239,0
+DTSQ.US,D,20251021,000000,10.51,10.52,10.495,10.52,2625,0
+DTSQ.US,D,20251023,000000,10.59,10.59,10.5891,10.5891,553,0
+DTSQ.US,D,20251024,000000,10.4811,10.4811,10.4811,10.4811,303,0
+DTSQ.US,D,20251027,000000,10.54,10.57,10.5,10.57,278756,0
+DTSQ.US,D,20251028,000000,10.61,11.04,10.61,10.69,10548,0
+DTSQ.US,D,20251029,000000,10.69,10.92,10.69,10.86,4644,0
+DTSQ.US,D,20251030,000000,10.68,10.68,10.68,10.68,120,0
+DTSQ.US,D,20251031,000000,10.72,10.75,10.72,10.75,9326,0
+DTSQ.US,D,20251103,000000,10.77,10.77,10.67,10.67,1318,0
+DTSQ.US,D,20251104,000000,10.76,10.76,10.7599,10.7599,445,0
+DTSQ.US,D,20251105,000000,10.8499,10.8499,10.8499,10.8499,1154,0
+DTSQ.US,D,20251107,000000,10.85,10.85,10.85,10.85,927,0
+DTSQ.US,D,20251110,000000,10.85,10.85,10.85,10.85,907,0
+DTSQ.US,D,20251111,000000,10.75,10.75,10.75,10.75,375,0
+DTSQ.US,D,20251113,000000,10.75,10.75,10.6,10.6,3600,0
+DTSQ.US,D,20251117,000000,10.76,10.76,10.69,10.7035,2430,0
+DTSQ.US,D,20251118,000000,10.78,10.78,10.78,10.78,155,0
+DTSQ.US,D,20251120,000000,10.65,10.67,10.65,10.66,25236,0
+DTSQ.US,D,20251121,000000,10.699,10.71,10.65,10.65,39400,0
+DTSQ.US,D,20251124,000000,10.78,10.78,10.78,10.78,190,0
+DTSQ.US,D,20251125,000000,10.79,10.79,10.79,10.79,242,0
+DTSQ.US,D,20251126,000000,10.79,10.79,10.79,10.79,113,0
+DTSQ.US,D,20251128,000000,10.79,10.79,10.79,10.79,168,0
+DTSQ.US,D,20251202,000000,10.65,10.68,10.64,10.67,3483,0
+DTSQ.US,D,20251203,000000,10.76,10.76,10.76,10.76,182,0
+DTSQ.US,D,20251204,000000,10.69,10.73,10.69,10.73,660,0
+DTSQ.US,D,20251205,000000,10.73,10.73,10.67,10.72,1933,0
+DTSQ.US,D,20251208,000000,10.67,10.7,10.67,10.7,1453,0
+DTSQ.US,D,20251209,000000,10.859,10.86,10.67,10.86,4644,0
+DTSQ.US,D,20251210,000000,10.85,11.1,10.6701,10.92,15587,0
+DTSQ.US,D,20251211,000000,10.92,12.8999,10.8,10.8,24112,0
+DTSQ.US,D,20251212,000000,10.985,11.01,10.82,10.935,14974,0
+DTSQ.US,D,20251215,000000,10.8,10.805,10.7,10.805,9757,0
+DTSQ.US,D,20251216,000000,10.82,10.82,10.744,10.75,4386,0
+DTSQ.US,D,20251217,000000,10.78,10.94,10.78,10.8988,8946,0
+DTSQ.US,D,20251218,000000,10.8999,10.9,10.76,10.76,3982,0
+DTSQ.US,D,20251219,000000,10.85,10.87,10.75,10.75,6756,0
+DTSQ.US,D,20251222,000000,10.74,10.825,10.6806,10.7,9965,0
+DTSQ.US,D,20251223,000000,10.71,10.785,10.69,10.69,5165,0
+DTSQ.US,D,20251224,000000,10.79,10.8569,10.79,10.85,1770,0
+DTSQ.US,D,20251226,000000,10.89,10.9,10.85,10.85,3325,0
+DTSQ.US,D,20251229,000000,10.85,10.85,10.85,10.85,512,0
+DTSQ.US,D,20251230,000000,10.7551,10.7551,10.7,10.7,527,0
+DTSQ.US,D,20251231,000000,10.81,10.81,10.7514,10.7514,3455,0
+DTSQ.US,D,20260102,000000,10.84,10.84,10.8185,10.8185,414,0
+DTSQ.US,D,20260105,000000,10.8,10.8,10.71,10.71,1941,0
+DTSQ.US,D,20260106,000000,10.57,10.69,10.57,10.5914,1251,0
+DTSQ.US,D,20260107,000000,10.62,10.63,10.6,10.62,1108,0
+DTSQ.US,D,20260108,000000,10.75,10.9,10.75,10.9,473,0
+DTSQ.US,D,20260112,000000,10.77,10.9,10.77,10.86,3607,0
+DTSQ.US,D,20260113,000000,10.8999,10.8999,10.795,10.795,1510,0
+DTSQ.US,D,20260115,000000,10.9,11.18,10.89,11.18,14401,0
+DTSQ.US,D,20260116,000000,10.8573,10.8573,10.8573,10.8573,846,0
+DTSQ.US,D,20260120,000000,10.9122,10.9122,10.9122,10.9122,602,0
+DTSQ.US,D,20260121,000000,10.75,10.8732,10.75,10.8732,578,0
+DTSQ.US,D,20260122,000000,10.825,10.825,10.825,10.825,307,0
+DTSQ.US,D,20260123,000000,10.85,10.9,10.7701,10.7701,3186,0
+DTSQ.US,D,20260126,000000,10.81,10.835,10.81,10.835,3614,0
+DTSQ.US,D,20260127,000000,10.81,10.81,10.81,10.81,537,0
+DTSQ.US,D,20260128,000000,10.855,10.9,10.81,10.9,2866,0
+DTSQ.US,D,20260129,000000,10.78,10.88,10.78,10.88,670,0
+DTSQ.US,D,20260130,000000,10.79,10.9,10.78,10.9,6729,0
+DTSQ.US,D,20260202,000000,10.89,10.98,10.8,10.98,2026,0
+DTSQ.US,D,20260203,000000,10.9681,10.9681,10.9681,10.9681,239,0
+DTSQ.US,D,20260204,000000,11.02,11.02,10.8109,10.82,18874,0
+DTSQ.US,D,20260205,000000,10.82,10.92,10.8101,10.92,16800,0
+DTSQ.US,D,20260206,000000,10.8401,10.912,10.8401,10.86,4990,0
+DTSQ.US,D,20260209,000000,10.865,10.9,10.8301,10.9,10819,0
+DTSQ.US,D,20260210,000000,10.9,10.9,10.9,10.9,2895,0
+DTSQ.US,D,20260212,000000,10.865,10.9,10.865,10.9,447,0
+DTSQ.US,D,20260213,000000,10.85,10.9,10.85,10.9,770,0
+DTSQ.US,D,20260217,000000,10.8547,10.89,10.83,10.89,1084,0
+DTSQ.US,D,20260218,000000,10.83,10.89,10.83,10.89,2171,0
diff --git a/daily/us/nasdaq stocks/1/dvlt.us.txt b/daily/us/nasdaq stocks/1/dvlt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..415ac4e0843cd17d59fff0b5d784d3fc339cf043
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dvlt.us.txt	
@@ -0,0 +1,1901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVLT.US,D,20180727,000000,1500000,1500000,1260000,1409910,0.41000000205,0
+DVLT.US,D,20180730,000000,1275000,1350030,1275000,1323780,0.065533333661,0
+DVLT.US,D,20180731,000000,1425000,1425000,1320000,1425000,0.025066666792,0
+DVLT.US,D,20180801,000000,1425000,1425000,1350000,1350000,0.051000000255,0
+DVLT.US,D,20180802,000000,1416000,1416000,1350000,1413000,0.088533333776,0
+DVLT.US,D,20180803,000000,1287000,1416000,1287000,1416000,0.032800000164,0
+DVLT.US,D,20180806,000000,1416000,1425000,1365030,1419000,0.045533333561,0
+DVLT.US,D,20180807,000000,1359000,1425000,1359000,1416000,0.034800000174,0
+DVLT.US,D,20180808,000000,1500000,1500000,1377000,1467000,0.027133333469,0
+DVLT.US,D,20180809,000000,1440000,1440000,1356030,1434000,0.006066666697,0
+DVLT.US,D,20180810,000000,1431000,1467000,1365000,1368000,0.019533333431,0
+DVLT.US,D,20180813,000000,1368000,1463970,1350300,1350300,0.016533333416,0
+DVLT.US,D,20180814,000000,1410000,1422000,1365000,1422000,0.044933333558,0
+DVLT.US,D,20180815,000000,1422000,1422000,1422000,1422000,0.001533333341,0
+DVLT.US,D,20180816,000000,1387590,1425000,1387590,1425000,0.046866666901,0
+DVLT.US,D,20180817,000000,1395000,1455000,1395000,1455000,0.066933333668,0
+DVLT.US,D,20180820,000000,1419390,1458000,1395000,1454970,0.029866666816,0
+DVLT.US,D,20180821,000000,1447710,1447710,1425000,1425000,0.005533333361,0
+DVLT.US,D,20180822,000000,1421760,1425000,1380000,1383060,0.019200000096,0
+DVLT.US,D,20180823,000000,1458000,1467000,1398000,1428000,0.086066667097,0
+DVLT.US,D,20180824,000000,1419000,1440000,1419000,1440000,0.02466666679,0
+DVLT.US,D,20180827,000000,1425000,1449000,1425000,1440000,0.020133333434,0
+DVLT.US,D,20180828,000000,1434930,1455000,1434660,1455000,0.006800000034,0
+DVLT.US,D,20180829,000000,1431030,1490550,1431030,1446000,0.052400000262,0
+DVLT.US,D,20180830,000000,1440000,1440000,1425000,1428900,0.024533333456,0
+DVLT.US,D,20180831,000000,1431000,1487700,1425030,1455000,0.031133333489,0
+DVLT.US,D,20180904,000000,1461000,1461000,1397070,1461000,0.024466666789,0
+DVLT.US,D,20180905,000000,1455000,1458720,1380000,1380360,0.109133333879,0
+DVLT.US,D,20180906,000000,1380000,1440000,1350000,1378500,0.264266667988,0
+DVLT.US,D,20180907,000000,1320000,1414470,1287000,1365000,0.034866666841,0
+DVLT.US,D,20180910,000000,1290000,1431000,1290000,1305000,0.037600000188,0
+DVLT.US,D,20180911,000000,1290000,1413090,1275000,1350000,0.194866667641,0
+DVLT.US,D,20180912,000000,1377000,1383000,1297560,1305000,0.05533333361,0
+DVLT.US,D,20180913,000000,1296000,1320000,1206000,1230000,0.061933333643,0
+DVLT.US,D,20180914,000000,1206000,1320000,1074000,1187520,0.0933333338,0
+DVLT.US,D,20180917,000000,1125000,1275000,1068000,1230000,0.213800001069,0
+DVLT.US,D,20180918,000000,1134000,1269120,1110000,1254000,0.20200000101,0
+DVLT.US,D,20180919,000000,1254000,1257000,1200000,1224000,0.040533333536,0
+DVLT.US,D,20180920,000000,1383000,1413000,1292040,1386000,0.206400001032,0
+DVLT.US,D,20180921,000000,1386000,1414500,1239000,1335000,0.18933333428,0
+DVLT.US,D,20180924,000000,1341000,1397580,1341000,1357500,0.116066667247,0
+DVLT.US,D,20180925,000000,1365000,1419000,1224090,1413000,0.097000000485,0
+DVLT.US,D,20180926,000000,1419000,1419000,1314180,1388790,0.15866666746,0
+DVLT.US,D,20180927,000000,1409970,1409970,1398000,1398000,0.001800000009,0
+DVLT.US,D,20180928,000000,1410000,1410000,1203000,1290000,0.051066666922,0
+DVLT.US,D,20181001,000000,1275000,1347000,1275000,1347000,0.016333333415,0
+DVLT.US,D,20181002,000000,1325970,1325970,1203000,1290000,0.033133333499,0
+DVLT.US,D,20181003,000000,1272000,1320000,1206000,1320000,0.017400000087,0
+DVLT.US,D,20181004,000000,1308000,1308000,1230000,1233000,0.007800000039,0
+DVLT.US,D,20181005,000000,1332000,1332000,1275300,1275300,0.062466666979,0
+DVLT.US,D,20181008,000000,1305300,1317000,1305000,1317000,0.004600000023,0
+DVLT.US,D,20181009,000000,1329000,1332000,1275000,1275000,0.047133333569,0
+DVLT.US,D,20181010,000000,1365000,1365000,1200030,1296000,0.030466666819,0
+DVLT.US,D,20181011,000000,1425000,1500000,1290000,1329000,0.173933334203,0
+DVLT.US,D,20181012,000000,1332000,1390140,1302000,1365000,0.063000000315,0
+DVLT.US,D,20181015,000000,1360470,1360470,1335300,1335300,0.018933333428,0
+DVLT.US,D,20181016,000000,1335000,1377030,1212000,1322040,0.059533333631,0
+DVLT.US,D,20181017,000000,1335000,1335000,1233690,1290690,0.008066666707,0
+DVLT.US,D,20181018,000000,1338000,1355430,1335000,1335000,0.047533333571,0
+DVLT.US,D,20181019,000000,1353000,1353000,1305000,1350000,0.023600000118,0
+DVLT.US,D,20181022,000000,1380000,1380000,1323330,1332000,0.015133333409,0
+DVLT.US,D,20181023,000000,1350000,1438290,1340370,1356750,0.015200000076,0
+DVLT.US,D,20181024,000000,1434000,1446000,1371000,1395000,0.067200000336,0
+DVLT.US,D,20181025,000000,1446000,1476000,1281000,1443000,0.134533334006,0
+DVLT.US,D,20181026,000000,1425000,1620000,1425000,1568550,0.121400000607,0
+DVLT.US,D,20181029,000000,1671000,1682400,1425000,1431000,0.074800000374,0
+DVLT.US,D,20181030,000000,1428000,1680000,1410000,1485000,0.034733333507,0
+DVLT.US,D,20181031,000000,1557000,1557000,1485000,1536000,0.06133333364,0
+DVLT.US,D,20181101,000000,1524000,1539000,1410000,1443000,0.048466666909,0
+DVLT.US,D,20181102,000000,1443000,1614000,1410000,1410000,0.05600000028,0
+DVLT.US,D,20181105,000000,1539000,1563000,1454640,1464000,0.254933334608,0
+DVLT.US,D,20181106,000000,1551000,1551000,1440000,1503000,0.204333334355,0
+DVLT.US,D,20181107,000000,1620000,1620000,1365000,1419060,0.113733333902,0
+DVLT.US,D,20181108,000000,1416000,1416000,1311000,1311000,0.046133333564,0
+DVLT.US,D,20181109,000000,1305000,1403370,1284000,1284000,0.023600000118,0
+DVLT.US,D,20181112,000000,1275000,1344000,1275000,1344000,0.018600000093,0
+DVLT.US,D,20181113,000000,1317000,1376460,1305000,1359000,0.013400000067,0
+DVLT.US,D,20181114,000000,1380000,1380000,1305000,1335000,0.01133333339,0
+DVLT.US,D,20181115,000000,1302000,1311000,1275030,1281000,0.02333333345,0
+DVLT.US,D,20181116,000000,1305000,1422000,1231500,1380000,0.050400000252,0
+DVLT.US,D,20181119,000000,1341000,1365000,1233000,1233000,0.024933333458,0
+DVLT.US,D,20181120,000000,1245000,1500000,1233000,1371000,0.16133333414,0
+DVLT.US,D,20181121,000000,1487430,1488000,1341000,1350000,0.002866666681,0
+DVLT.US,D,20181123,000000,1327620,1327620,1275000,1326000,0.004933333358,0
+DVLT.US,D,20181126,000000,1377000,1455000,1344000,1410000,0.028133333474,0
+DVLT.US,D,20181127,000000,1389000,1408440,1365000,1365000,0.101800000509,0
+DVLT.US,D,20181128,000000,1344000,1344000,1275000,1335000,0.024400000122,0
+DVLT.US,D,20181129,000000,1317000,1335000,1278000,1278000,0.002266666678,0
+DVLT.US,D,20181130,000000,1305000,1323000,1253820,1320000,0.026733333467,0
+DVLT.US,D,20181203,000000,1320000,1320000,1230000,1287000,0.060266666968,0
+DVLT.US,D,20181204,000000,1269000,1277880,1269000,1277880,0.001200000006,0
+DVLT.US,D,20181206,000000,1236150,1290000,1200000,1200000,0.028800000144,0
+DVLT.US,D,20181207,000000,1200000,1290000,1200000,1269000,0.011066666722,0
+DVLT.US,D,20181210,000000,1248000,1290000,1125000,1128000,0.081733333742,0
+DVLT.US,D,20181211,000000,1374000,1380000,1272000,1353000,0.241200001206,0
+DVLT.US,D,20181212,000000,1380000,1380000,1275000,1290000,0.055800000279,0
+DVLT.US,D,20181213,000000,1305000,1305000,1257000,1260000,0.037533333521,0
+DVLT.US,D,20181214,000000,1260000,1272000,1203000,1260000,0.029200000146,0
+DVLT.US,D,20181217,000000,1245000,1260000,1170000,1170000,0.068800000344,0
+DVLT.US,D,20181218,000000,1200000,1254000,1110000,1110000,0.154466667439,0
+DVLT.US,D,20181219,000000,1140000,1227000,1140000,1140000,0.102533333846,0
+DVLT.US,D,20181220,000000,1155000,1200000,1050000,1050000,0.080933333738,0
+DVLT.US,D,20181221,000000,1050000,1136940,990000,1059000,0.054133333604,0
+DVLT.US,D,20181224,000000,1044000,1050000,900000,1050000,0.020600000103,0
+DVLT.US,D,20181226,000000,1041000,1050000,930000,1050000,0.031666666825,0
+DVLT.US,D,20181227,000000,918000,1032210,918000,975000,0.031066666822,0
+DVLT.US,D,20181228,000000,1049100,1071000,1049100,1056030,0.035266666843,0
+DVLT.US,D,20181231,000000,1050000,1074000,928620,1026000,0.011266666723,0
+DVLT.US,D,20190102,000000,1049730,1073970,1049730,1071000,0.010933333388,0
+DVLT.US,D,20190103,000000,1059000,1059000,940680,987000,0.007533333371,0
+DVLT.US,D,20190104,000000,954000,1177020,954000,1089000,0.067266667003,0
+DVLT.US,D,20190107,000000,1131000,1131000,1080000,1080000,0.004533333356,0
+DVLT.US,D,20190108,000000,1098000,1167000,1056000,1167000,0.02066666677,0
+DVLT.US,D,20190109,000000,1191000,1217340,1092000,1200000,0.038133333524,0
+DVLT.US,D,20190110,000000,1199700,1199700,1080000,1096590,0.025400000127,0
+DVLT.US,D,20190111,000000,1097970,1176000,1085400,1176000,0.003000000015,0
+DVLT.US,D,20190114,000000,1098000,1098000,975000,1008000,0.133600000668,0
+DVLT.US,D,20190115,000000,1008000,1020000,914100,1002000,0.011866666726,0
+DVLT.US,D,20190116,000000,1026000,1026000,979890,1002000,0.01400000007,0
+DVLT.US,D,20190117,000000,992970,993000,990000,990000,0.004733333357,0
+DVLT.US,D,20190118,000000,990000,1007370,990000,1002000,0.035733333512,0
+DVLT.US,D,20190122,000000,1005000,1005000,990000,993000,0.018933333428,0
+DVLT.US,D,20190123,000000,972000,1005000,924000,945000,0.017600000088,0
+DVLT.US,D,20190124,000000,945000,945000,844200,855000,0.062466666979,0
+DVLT.US,D,20190125,000000,855000,900000,840000,840000,0.032466666829,0
+DVLT.US,D,20190128,000000,882000,900000,882000,900000,0.005066666692,0
+DVLT.US,D,20190129,000000,918000,985500,906720,912000,0.059266666963,0
+DVLT.US,D,20190130,000000,912000,986460,912000,966000,0.011600000058,0
+DVLT.US,D,20190131,000000,957000,1021110,957000,978000,0.018933333428,0
+DVLT.US,D,20190201,000000,1015710,1015710,912000,954000,0.021133333439,0
+DVLT.US,D,20190204,000000,949350,949350,912000,921000,0.011466666724,0
+DVLT.US,D,20190205,000000,894000,900030,825030,843000,0.048466666909,0
+DVLT.US,D,20190206,000000,825000,868950,780000,780000,0.064533333656,0
+DVLT.US,D,20190207,000000,780000,918000,777000,777000,0.036266666848,0
+DVLT.US,D,20190208,000000,756000,780000,678840,735000,0.026733333467,0
+DVLT.US,D,20190211,000000,729000,774000,711540,726000,0.062200000311,0
+DVLT.US,D,20190212,000000,741000,806130,741000,798000,0.06733333367,0
+DVLT.US,D,20190213,000000,792000,801000,720000,753000,0.079133333729,0
+DVLT.US,D,20190214,000000,789000,792000,720000,723000,0.034600000173,0
+DVLT.US,D,20190215,000000,720000,741000,711000,711000,0.01733333342,0
+DVLT.US,D,20190219,000000,720000,750000,690000,717000,0.049266666913,0
+DVLT.US,D,20190220,000000,720000,747000,690000,690000,0.017400000087,0
+DVLT.US,D,20190221,000000,726000,735000,690000,705000,0.0133333334,0
+DVLT.US,D,20190222,000000,721500,721500,693000,705000,0.009200000046,0
+DVLT.US,D,20190225,000000,819000,819000,705030,750000,0.100600000503,0
+DVLT.US,D,20190226,000000,777000,780000,705030,744000,0.106733333867,0
+DVLT.US,D,20190227,000000,765000,776970,705030,776970,0.059933333633,0
+DVLT.US,D,20190228,000000,777000,777000,708000,708000,0.043133333549,0
+DVLT.US,D,20190301,000000,735000,756000,735000,742500,0.046266666898,0
+DVLT.US,D,20190304,000000,732000,752400,708000,720000,0.017533333421,0
+DVLT.US,D,20190305,000000,732000,747000,660000,660000,0.026933333468,0
+DVLT.US,D,20190306,000000,663000,732000,663000,732000,0.034466666839,0
+DVLT.US,D,20190307,000000,690000,731970,675000,702000,0.007866666706,0
+DVLT.US,D,20190308,000000,720000,720000,675000,675000,0.017666666755,0
+DVLT.US,D,20190311,000000,684000,714000,660000,714000,0.051600000258,0
+DVLT.US,D,20190312,000000,720000,726360,615000,690690,0.062733333647,0
+DVLT.US,D,20190313,000000,657000,696000,630000,696000,0.037733333522,0
+DVLT.US,D,20190314,000000,678090,741000,636780,690000,0.117866667256,0
+DVLT.US,D,20190315,000000,702000,705000,660000,690000,0.029266666813,0
+DVLT.US,D,20190318,000000,696000,696000,636000,675000,0.029933333483,0
+DVLT.US,D,20190319,000000,705000,750000,628020,717000,0.045533333561,0
+DVLT.US,D,20190320,000000,715680,717000,711630,711630,0.013066666732,0
+DVLT.US,D,20190321,000000,711000,715050,657030,693000,0.033600000168,0
+DVLT.US,D,20190322,000000,687210,735000,687210,720000,0.07266666703,0
+DVLT.US,D,20190325,000000,711840,717000,675000,675000,0.049533333581,0
+DVLT.US,D,20190326,000000,675000,771000,663000,681000,0.296133334814,0
+DVLT.US,D,20190327,000000,645000,720000,615000,645000,0.110200000551,0
+DVLT.US,D,20190328,000000,642000,642000,539190,576000,0.117266667253,0
+DVLT.US,D,20190329,000000,561000,597000,561000,597000,0.027533333471,0
+DVLT.US,D,20190401,000000,621000,627000,543000,564000,0.087600000438,0
+DVLT.US,D,20190402,000000,549000,582000,540000,558000,0.054600000273,0
+DVLT.US,D,20190403,000000,558000,564000,540420,546000,0.058066666957,0
+DVLT.US,D,20190404,000000,546000,573000,540000,540000,0.028266666808,0
+DVLT.US,D,20190405,000000,540030,597000,531000,594000,0.037000000185,0
+DVLT.US,D,20190408,000000,603000,645000,600000,624000,0.106733333867,0
+DVLT.US,D,20190409,000000,612000,620790,543000,552000,0.052466666929,0
+DVLT.US,D,20190410,000000,564000,619110,549030,591000,0.012866666731,0
+DVLT.US,D,20190411,000000,585000,594000,564930,576000,0.036066666847,0
+DVLT.US,D,20190412,000000,594060,750000,588000,686610,0.61066666972,0
+DVLT.US,D,20190415,000000,693000,693000,537030,627000,0.242266667878,0
+DVLT.US,D,20190416,000000,624000,624000,558030,585000,0.061133333639,0
+DVLT.US,D,20190417,000000,560790,645000,560790,588000,0.06200000031,0
+DVLT.US,D,20190418,000000,591000,622530,570000,622530,0.029666666815,0
+DVLT.US,D,20190422,000000,633000,670710,587940,591000,0.090800000454,0
+DVLT.US,D,20190423,000000,639000,660000,525000,554760,0.176866667551,0
+DVLT.US,D,20190424,000000,582000,582000,528000,567000,0.023800000119,0
+DVLT.US,D,20190425,000000,558000,583470,525000,532980,0.03666666685,0
+DVLT.US,D,20190426,000000,510000,534000,501000,502500,0.060266666968,0
+DVLT.US,D,20190429,000000,501000,525000,450000,486000,0.077933333723,0
+DVLT.US,D,20190430,000000,493290,511170,461310,511170,0.025066666792,0
+DVLT.US,D,20190501,000000,519000,522000,474000,522000,0.005000000025,0
+DVLT.US,D,20190502,000000,513000,513000,483030,495000,0.038533333526,0
+DVLT.US,D,20190503,000000,518910,518910,465000,505950,0.065733333662,0
+DVLT.US,D,20190506,000000,510000,534000,471030,510000,0.121066667272,0
+DVLT.US,D,20190507,000000,513000,624090,513000,600000,0.610266669718,0
+DVLT.US,D,20190508,000000,618000,810000,573000,630000,2.035533343511,0
+DVLT.US,D,20190509,000000,618000,618000,540000,597000,0.193000000965,0
+DVLT.US,D,20190510,000000,570000,597000,555000,567000,0.171466667524,0
+DVLT.US,D,20190513,000000,543000,546000,510000,516000,0.60466666969,0
+DVLT.US,D,20190514,000000,600000,645000,540000,555000,0.48800000244,0
+DVLT.US,D,20190515,000000,570000,642000,555000,594000,0.565466669494,0
+DVLT.US,D,20190516,000000,564000,590970,549000,549000,0.142266667378,0
+DVLT.US,D,20190517,000000,561000,606150,522840,573000,0.175466667544,0
+DVLT.US,D,20190520,000000,564000,567300,492000,492000,0.673066670032,0
+DVLT.US,D,20190521,000000,477000,516000,453000,468000,1.074800005374,0
+DVLT.US,D,20190522,000000,435000,441000,408000,408000,2.506266679198,0
+DVLT.US,D,20190523,000000,408000,426420,402000,423000,0.239533334531,0
+DVLT.US,D,20190524,000000,420000,429000,417000,417000,0.165466667494,0
+DVLT.US,D,20190528,000000,426000,426000,400740,408000,0.120200000601,0
+DVLT.US,D,20190529,000000,393000,399000,358200,381000,0.344800001724,0
+DVLT.US,D,20190530,000000,390000,407790,390000,399540,0.084200000421,0
+DVLT.US,D,20190531,000000,402000,411000,390000,393000,0.146066667397,0
+DVLT.US,D,20190603,000000,402000,402000,381000,384000,0.103733333852,0
+DVLT.US,D,20190604,000000,402000,402000,384000,399000,0.085400000427,0
+DVLT.US,D,20190605,000000,396000,426000,366000,414000,0.482866669081,0
+DVLT.US,D,20190606,000000,396000,422970,396000,399000,0.16200000081,0
+DVLT.US,D,20190607,000000,405000,408990,379890,389970,0.07066666702,0
+DVLT.US,D,20190610,000000,405000,414000,390000,396000,0.180200000901,0
+DVLT.US,D,20190611,000000,402000,405000,363000,363000,0.323666668285,0
+DVLT.US,D,20190612,000000,369000,393000,369000,384000,0.077066667052,0
+DVLT.US,D,20190613,000000,390000,404880,363000,390000,0.09733333382,0
+DVLT.US,D,20190614,000000,387000,387000,363000,387000,0.070400000352,0
+DVLT.US,D,20190617,000000,390000,390000,294000,390000,0.547266669403,0
+DVLT.US,D,20190618,000000,357660,390000,357000,369000,0.137066667352,0
+DVLT.US,D,20190619,000000,357000,387000,357000,387000,0.093466667134,0
+DVLT.US,D,20190620,000000,363000,396000,363000,396000,0.055266666943,0
+DVLT.US,D,20190621,000000,396000,405000,375000,375000,0.080133333734,0
+DVLT.US,D,20190624,000000,384690,384750,375000,375000,0.021533333441,0
+DVLT.US,D,20190625,000000,375000,381000,327000,333000,0.196466667649,0
+DVLT.US,D,20190626,000000,396000,396000,345000,345000,0.234200001171,0
+DVLT.US,D,20190627,000000,348120,389970,348120,357000,0.265000001325,0
+DVLT.US,D,20190628,000000,345000,360000,345000,348000,0.123666667285,0
+DVLT.US,D,20190701,000000,357000,376170,342000,348000,0.04133333354,0
+DVLT.US,D,20190702,000000,357000,375000,339000,342000,0.115133333909,0
+DVLT.US,D,20190703,000000,366000,390000,340170,369000,0.067200000336,0
+DVLT.US,D,20190705,000000,369000,389700,369000,378000,0.06066666697,0
+DVLT.US,D,20190708,000000,384000,388860,372000,372000,0.038200000191,0
+DVLT.US,D,20190709,000000,369000,386100,345000,348000,0.189133334279,0
+DVLT.US,D,20190710,000000,369000,387000,354300,387000,0.063533333651,0
+DVLT.US,D,20190711,000000,390000,390000,351000,354000,0.17866666756,0
+DVLT.US,D,20190712,000000,354030,359520,339000,342000,0.116133333914,0
+DVLT.US,D,20190715,000000,354000,354000,303000,341700,0.252066667927,0
+DVLT.US,D,20190716,000000,327000,340320,324000,330000,0.053933333603,0
+DVLT.US,D,20190717,000000,321000,342000,321000,342000,0.118333333925,0
+DVLT.US,D,20190718,000000,336000,345000,336000,342000,0.065133333659,0
+DVLT.US,D,20190719,000000,343290,348000,336000,336000,0.197733334322,0
+DVLT.US,D,20190722,000000,344910,346680,333000,333000,0.079400000397,0
+DVLT.US,D,20190723,000000,333000,336000,333000,333000,0.020866666771,0
+DVLT.US,D,20190724,000000,333000,336000,315000,327000,0.156133334114,0
+DVLT.US,D,20190725,000000,327000,330000,312000,312000,0.235800001179,0
+DVLT.US,D,20190726,000000,312000,315000,285000,315000,0.337066668352,0
+DVLT.US,D,20190729,000000,306000,306000,270000,291000,0.107133333869,0
+DVLT.US,D,20190730,000000,300000,302970,279000,286500,0.050466666919,0
+DVLT.US,D,20190731,000000,277410,284250,270000,270180,0.091533333791,0
+DVLT.US,D,20190801,000000,280410,280410,240030,249000,0.449933335583,0
+DVLT.US,D,20190802,000000,243000,270000,243000,252000,0.149400000747,0
+DVLT.US,D,20190805,000000,258000,258000,228000,249510,0.34800000174,0
+DVLT.US,D,20190806,000000,252000,297000,252000,276000,0.119666667265,0
+DVLT.US,D,20190807,000000,276000,329520,255810,291000,0.121466667274,0
+DVLT.US,D,20190808,000000,285000,333000,276000,297000,0.181800000909,0
+DVLT.US,D,20190809,000000,327000,390000,300000,319500,0.282266668078,0
+DVLT.US,D,20190812,000000,324000,360000,285000,330000,0.210200001051,0
+DVLT.US,D,20190813,000000,310920,330000,285000,285030,0.07533333371,0
+DVLT.US,D,20190814,000000,285000,315000,285000,304500,0.154200000771,0
+DVLT.US,D,20190815,000000,305250,360000,294030,336000,0.486200002431,0
+DVLT.US,D,20190816,000000,333000,333000,304530,327000,0.080066667067,0
+DVLT.US,D,20190819,000000,315000,360000,315000,345000,0.459000002295,0
+DVLT.US,D,20190820,000000,345000,354000,336000,354000,0.167866667506,0
+DVLT.US,D,20190821,000000,354000,399000,345000,387000,0.671400003357,0
+DVLT.US,D,20190822,000000,393000,399000,327000,327000,0.217200001086,0
+DVLT.US,D,20190823,000000,330000,360000,330000,342000,0.139066667362,0
+DVLT.US,D,20190826,000000,342000,342000,303360,309000,0.15066666742,0
+DVLT.US,D,20190827,000000,300000,309000,292035,294780,0.368866668511,0
+DVLT.US,D,20190828,000000,303000,336000,285000,300000,0.142600000713,0
+DVLT.US,D,20190829,000000,291000,312000,291000,306000,0.096200000481,0
+DVLT.US,D,20190830,000000,294000,315000,294000,306000,0.064866666991,0
+DVLT.US,D,20190903,000000,294000,324000,294000,300000,0.176333334215,0
+DVLT.US,D,20190904,000000,288000,321000,285000,303000,0.043533333551,0
+DVLT.US,D,20190905,000000,300000,315000,285000,293040,0.112200000561,0
+DVLT.US,D,20190906,000000,300000,310530,289530,310350,0.14866666741,0
+DVLT.US,D,20190909,000000,300000,306000,285000,288150,0.161266667473,0
+DVLT.US,D,20190910,000000,285000,294000,258000,273060,0.192400000962,0
+DVLT.US,D,20190911,000000,273000,285000,258000,285000,0.086933333768,0
+DVLT.US,D,20190912,000000,279090,285000,273000,285000,0.05066666692,0
+DVLT.US,D,20190913,000000,270000,292500,270000,282000,0.136400000682,0
+DVLT.US,D,20190916,000000,285000,285000,249030,261030,0.528800002644,0
+DVLT.US,D,20190917,000000,244500,256710,231330,252000,0.32533333496,0
+DVLT.US,D,20190918,000000,252000,279000,209970,276000,0.423666668785,0
+DVLT.US,D,20190919,000000,276000,283500,273030,274500,0.064800000324,0
+DVLT.US,D,20190920,000000,273030,285000,255000,282300,0.217133334419,0
+DVLT.US,D,20190923,000000,282300,282300,261000,269400,0.160066667467,0
+DVLT.US,D,20190924,000000,269820,275400,255000,262530,0.05200000026,0
+DVLT.US,D,20190925,000000,262530,282300,255000,270000,0.182733334247,0
+DVLT.US,D,20190926,000000,271830,300000,271830,299970,0.154400000772,0
+DVLT.US,D,20190927,000000,299970,300000,273000,285000,0.090066667117,0
+DVLT.US,D,20190930,000000,270030,285000,261000,270000,0.034200000171,0
+DVLT.US,D,20191001,000000,274500,282330,249600,252000,0.144533334056,0
+DVLT.US,D,20191002,000000,258000,270000,252000,252000,0.0533333336,0
+DVLT.US,D,20191003,000000,262260,270000,252000,269970,0.053600000268,0
+DVLT.US,D,20191004,000000,267000,270000,249000,261000,0.035000000175,0
+DVLT.US,D,20191007,000000,244320,270000,240000,252000,0.041066666872,0
+DVLT.US,D,20191008,000000,258000,270000,243000,254880,0.060533333636,0
+DVLT.US,D,20191009,000000,249000,264000,249000,262500,0.035933333513,0
+DVLT.US,D,20191010,000000,262995,264000,241800,241800,0.04066666687,0
+DVLT.US,D,20191011,000000,240000,252000,207000,249000,0.235266667843,0
+DVLT.US,D,20191014,000000,240000,247500,234600,242670,0.019933333433,0
+DVLT.US,D,20191015,000000,246000,248940,234930,244500,0.054066666937,0
+DVLT.US,D,20191016,000000,234600,257970,231000,249000,0.115933333913,0
+DVLT.US,D,20191017,000000,243000,258000,231000,250530,0.083933333753,0
+DVLT.US,D,20191018,000000,249000,252000,240030,240030,0.075266667043,0
+DVLT.US,D,20191021,000000,234000,253830,231000,234000,0.153200000766,0
+DVLT.US,D,20191022,000000,240000,240000,232500,240000,0.074133333704,0
+DVLT.US,D,20191023,000000,240000,240000,225000,231000,0.239800001199,0
+DVLT.US,D,20191024,000000,234000,268500,229020,261750,0.082066667077,0
+DVLT.US,D,20191025,000000,268500,283980,244200,277230,0.284266668088,0
+DVLT.US,D,20191028,000000,285000,297000,274950,294000,0.305266668193,0
+DVLT.US,D,20191029,000000,291000,291000,243030,254970,0.307666668205,0
+DVLT.US,D,20191030,000000,273630,273630,250200,253485,0.088866667111,0
+DVLT.US,D,20191031,000000,246120,280650,246120,272400,0.042933333548,0
+DVLT.US,D,20191101,000000,285000,285000,255000,260700,0.176133334214,0
+DVLT.US,D,20191104,000000,270000,270000,243000,258000,0.391600001958,0
+DVLT.US,D,20191105,000000,255000,258000,245910,256140,0.279000001395,0
+DVLT.US,D,20191106,000000,253740,266400,237030,240000,0.214866667741,0
+DVLT.US,D,20191107,000000,229500,248460,229500,231000,0.11600000058,0
+DVLT.US,D,20191108,000000,231000,264000,219000,228150,0.604866669691,0
+DVLT.US,D,20191111,000000,239550,252000,210030,231000,0.611400003057,0
+DVLT.US,D,20191112,000000,234930,235200,195030,205800,0.265800001329,0
+DVLT.US,D,20191113,000000,204000,230940,204000,228720,0.475800002379,0
+DVLT.US,D,20191114,000000,237030,242970,210000,223050,0.267000001335,0
+DVLT.US,D,20191115,000000,219000,220200,210000,217740,0.210266667718,0
+DVLT.US,D,20191118,000000,222000,232650,210600,216000,0.428333335475,0
+DVLT.US,D,20191119,000000,216000,255000,203970,220230,0.296933334818,0
+DVLT.US,D,20191120,000000,231570,254400,225600,233610,0.174400000872,0
+DVLT.US,D,20191121,000000,247170,252000,219000,225660,0.131400000657,0
+DVLT.US,D,20191122,000000,219810,234690,214260,222000,0.133466667334,0
+DVLT.US,D,20191125,000000,225000,225600,219000,220500,0.082266667078,0
+DVLT.US,D,20191126,000000,219000,236970,207000,236250,1.175800005879,0
+DVLT.US,D,20191127,000000,240000,295500,219000,292830,0.556133336114,0
+DVLT.US,D,20191129,000000,289500,289500,276360,285000,0.017866666756,0
+DVLT.US,D,20191202,000000,282000,282000,238950,260970,0.182600000913,0
+DVLT.US,D,20191203,000000,260430,261000,249000,260970,0.031000000155,0
+DVLT.US,D,20191204,000000,261000,261000,240000,255000,0.202266667678,0
+DVLT.US,D,20191205,000000,243270,249030,237000,238650,0.051000000255,0
+DVLT.US,D,20191206,000000,234000,234000,222000,225000,0.113133333899,0
+DVLT.US,D,20191209,000000,234000,234000,201000,201720,0.543800002719,0
+DVLT.US,D,20191210,000000,216000,221445,201000,205290,0.288333334775,0
+DVLT.US,D,20191211,000000,201000,207000,189000,199050,0.720133336934,0
+DVLT.US,D,20191212,000000,200220,200220,186000,193335,0.293800001469,0
+DVLT.US,D,20191213,000000,189000,193200,169500,176880,0.626400003132,0
+DVLT.US,D,20191216,000000,176400,179970,156060,165600,0.21266666773,0
+DVLT.US,D,20191217,000000,165600,193800,165600,186540,0.319600001598,0
+DVLT.US,D,20191218,000000,192000,204000,180600,180660,0.291066668122,0
+DVLT.US,D,20191219,000000,182400,194940,179610,180330,0.174333334205,0
+DVLT.US,D,20191220,000000,186000,189000,174000,174000,0.302400001512,0
+DVLT.US,D,20191223,000000,180000,194970,171300,174000,0.270733334687,0
+DVLT.US,D,20191224,000000,180000,183000,174870,181530,0.087866667106,0
+DVLT.US,D,20191226,000000,175170,187530,165000,165000,0.22333333445,0
+DVLT.US,D,20191227,000000,174000,180360,174000,177000,0.048266666908,0
+DVLT.US,D,20191230,000000,185850,190500,159600,171600,0.476333335715,0
+DVLT.US,D,20191231,000000,177000,192000,171000,183000,0.180533334236,0
+DVLT.US,D,20200102,000000,186000,197250,183000,189000,0.226133334464,0
+DVLT.US,D,20200103,000000,198000,198000,180600,180600,0.215600001078,0
+DVLT.US,D,20200106,000000,181290,198450,180690,185640,0.445000002225,0
+DVLT.US,D,20200107,000000,185640,195000,180000,180150,0.160933334138,0
+DVLT.US,D,20200108,000000,184080,187950,180150,187950,0.031466666824,0
+DVLT.US,D,20200109,000000,192000,192000,177600,186870,2.490600012453,0
+DVLT.US,D,20200110,000000,181650,216000,181650,192000,1.870866676021,0
+DVLT.US,D,20200113,000000,192000,193245,165180,176700,0.75733333712,0
+DVLT.US,D,20200114,000000,180000,180000,165120,166500,0.497733335822,0
+DVLT.US,D,20200115,000000,165900,169830,156600,159150,0.478933335728,0
+DVLT.US,D,20200116,000000,160380,168000,159150,162000,0.367933335173,0
+DVLT.US,D,20200117,000000,162000,162000,144000,148500,0.845933337563,0
+DVLT.US,D,20200121,000000,153000,153000,135000,145500,0.437266668853,0
+DVLT.US,D,20200122,000000,147000,147000,137700,140880,0.377400001887,0
+DVLT.US,D,20200123,000000,139800,146280,132000,135000,0.237466667854,0
+DVLT.US,D,20200124,000000,135000,135000,120300,120300,0.442866668881,0
+DVLT.US,D,20200127,000000,123000,126000,108000,115350,0.224333334455,0
+DVLT.US,D,20200128,000000,117000,125400,115500,117030,0.086800000434,0
+DVLT.US,D,20200129,000000,117000,120000,99000,117330,0.35866666846,0
+DVLT.US,D,20200130,000000,119700,124500,108000,124500,0.191933334293,0
+DVLT.US,D,20200131,000000,126000,129000,108900,119010,0.352266668428,0
+DVLT.US,D,20200203,000000,119970,141000,113430,113430,0.363800001819,0
+DVLT.US,D,20200204,000000,114000,116970,102000,109350,0.13200000066,0
+DVLT.US,D,20200205,000000,113640,117000,108330,112560,0.065600000328,0
+DVLT.US,D,20200206,000000,114150,123300,113100,118500,0.12933333398,0
+DVLT.US,D,20200207,000000,117000,129000,107100,118110,0.28600000143,0
+DVLT.US,D,20200210,000000,111000,126000,111000,120111,0.280266668068,0
+DVLT.US,D,20200211,000000,129150,132000,99000,118770,0.4133333354,0
+DVLT.US,D,20200212,000000,118560,123870,114030,120930,0.367200001836,0
+DVLT.US,D,20200213,000000,122040,123000,119250,121080,0.078266667058,0
+DVLT.US,D,20200214,000000,128100,129555,120300,123030,0.084400000422,0
+DVLT.US,D,20200218,000000,129180,129180,120300,120300,0.09866666716,0
+DVLT.US,D,20200219,000000,120300,123000,111900,118200,0.169200000846,0
+DVLT.US,D,20200220,000000,123930,131970,111000,125520,0.088066667107,0
+DVLT.US,D,20200221,000000,127500,128310,114000,123000,0.074133333704,0
+DVLT.US,D,20200224,000000,120300,125400,120300,122970,0.015666666745,0
+DVLT.US,D,20200225,000000,128340,128340,108000,115650,0.265200001326,0
+DVLT.US,D,20200226,000000,120000,120000,96060,101880,0.481800002409,0
+DVLT.US,D,20200227,000000,100530,103950,92970,93600,0.216866667751,0
+DVLT.US,D,20200228,000000,105000,107940,88500,90000,0.375266668543,0
+DVLT.US,D,20200302,000000,90660,104400,88500,93000,0.374133335204,0
+DVLT.US,D,20200303,000000,97500,123000,94590,110130,1.96333334315,0
+DVLT.US,D,20200304,000000,110700,123000,105000,114000,0.273466668034,0
+DVLT.US,D,20200305,000000,108000,111870,105300,109485,0.130466667319,0
+DVLT.US,D,20200306,000000,109500,111000,105000,108000,0.20400000102,0
+DVLT.US,D,20200309,000000,100500,101010,84000,86670,0.250533334586,0
+DVLT.US,D,20200310,000000,90000,98250,84000,85530,0.228800001144,0
+DVLT.US,D,20200311,000000,75000,90000,75000,81705,0.319000001595,0
+DVLT.US,D,20200312,000000,81000,87600,75000,78000,0.184466667589,0
+DVLT.US,D,20200313,000000,104970,104970,81000,81000,0.098333333825,0
+DVLT.US,D,20200316,000000,80970,83970,75000,79515,0.079733333732,0
+DVLT.US,D,20200317,000000,78000,83400,78000,78000,0.094733333807,0
+DVLT.US,D,20200318,000000,81900,81900,75000,75000,0.20066666767,0
+DVLT.US,D,20200319,000000,86790,87000,76500,79470,0.088600000443,0
+DVLT.US,D,20200320,000000,75000,93000,75000,90000,0.19866666766,0
+DVLT.US,D,20200323,000000,94500,100117,75000,81720,0.372200001861,0
+DVLT.US,D,20200324,000000,93000,93000,85200,86400,0.036466666849,0
+DVLT.US,D,20200325,000000,90000,90000,80905.5,86850,0.22066666777,0
+DVLT.US,D,20200326,000000,91170,91170,86430,89550,0.213800001069,0
+DVLT.US,D,20200327,000000,99000,105000,88170,90000,0.280533334736,0
+DVLT.US,D,20200330,000000,93000,108000,90060,100500,0.228933334478,0
+DVLT.US,D,20200331,000000,113220,114000,99765,102750,0.254933334608,0
+DVLT.US,D,20200401,000000,105000,105000,84030,84030,0.140933334038,0
+DVLT.US,D,20200402,000000,105900,105900,81030,81720,0.30333333485,0
+DVLT.US,D,20200403,000000,85800,85800,66030,71970,0.320266668268,0
+DVLT.US,D,20200406,000000,72000,78000,72000,75000,0.105733333862,0
+DVLT.US,D,20200407,000000,76200,76200,66000,70350,0.305400001527,0
+DVLT.US,D,20200408,000000,75180,81000,52920,78000,1.233000006165,0
+DVLT.US,D,20200409,000000,82500,82500,67650,70500,2.142866677381,0
+DVLT.US,D,20200413,000000,73950,98100,71250,82650,0.89533333781,0
+DVLT.US,D,20200414,000000,84000,105000,82800,105000,2.776333347215,0
+DVLT.US,D,20200415,000000,97950,97950,82500,86400,1.093866672136,0
+DVLT.US,D,20200416,000000,95850,110550,78750,80679,1.798200008991,0
+DVLT.US,D,20200417,000000,78150,94080,73500,79500,5.582600027913,0
+DVLT.US,D,20200420,000000,68250,90000,58500,64333.5,19.600200098001,0
+DVLT.US,D,20200421,000000,35850,38850,33000,38100,160.23053413449,0
+DVLT.US,D,20200422,000000,40350,40350,34500,35250,36.322466848279,0
+DVLT.US,D,20200423,000000,36150,40200,33900,37500,65.602600328013,0
+DVLT.US,D,20200424,000000,37200,38850,34800,36750,19.971733433192,0
+DVLT.US,D,20200427,000000,36300,42450,36300,38850,86.546267099398,0
+DVLT.US,D,20200428,000000,39900,41250,37650,37950,43.106400215532,0
+DVLT.US,D,20200429,000000,39600,40875,38025,38100,33.392133500294,0
+DVLT.US,D,20200430,000000,37500,37800,33000,35587.5,24.155866787446,0
+DVLT.US,D,20200501,000000,36150,36750,34200,35700,20.089466767114,0
+DVLT.US,D,20200504,000000,36150,38250,35100,36000,30.495733485812,0
+DVLT.US,D,20200505,000000,36000,36750,35550,36450,10.63200005316,0
+DVLT.US,D,20200506,000000,35700,38100,35550,36900,21.022800105114,0
+DVLT.US,D,20200507,000000,36750,37950,35908.5,36000,13.669200068346,0
+DVLT.US,D,20200508,000000,36300,37350,35250,36000,9.534133381004,0
+DVLT.US,D,20200511,000000,35850,38700,34500,36450,34.750733507087,0
+DVLT.US,D,20200512,000000,36750,37200,34800,35400,16.573800082869,0
+DVLT.US,D,20200513,000000,36000,36000,33750,34800,18.59866675966,0
+DVLT.US,D,20200514,000000,38250,38550,34500,34800,49.926466916299,0
+DVLT.US,D,20200515,000000,34500,36000,33000,35100,25.597600127988,0
+DVLT.US,D,20200518,000000,35250,36300,34200,34650,16.721733416942,0
+DVLT.US,D,20200519,000000,34650,35100,33300,33450,10.521200052606,0
+DVLT.US,D,20200520,000000,33750,35550,33645,34200,20.389466768614,0
+DVLT.US,D,20200521,000000,34050,34950,33300,34800,10.14866671741,0
+DVLT.US,D,20200522,000000,34500,37350,33450,36600,37.284466853089,0
+DVLT.US,D,20200526,000000,39750,42000,37950,39450,77.880800389404,0
+DVLT.US,D,20200527,000000,37800,38100,34350,36150,31.045400155227,0
+DVLT.US,D,20200528,000000,34950,35700,34200,34200,15.746533412066,0
+DVLT.US,D,20200529,000000,33750,34291.5,33150,33750,12.58800006294,0
+DVLT.US,D,20200601,000000,33750,37200,33375,35100,38.478733525727,0
+DVLT.US,D,20200602,000000,35700,35700,34500,34950,10.329200051646,0
+DVLT.US,D,20200603,000000,50700,57750,40500,43050,1625.9184081296,0
+DVLT.US,D,20200604,000000,35250,36000,32400,35400,259.41453463041,0
+DVLT.US,D,20200605,000000,35850,36000,34500,34950,50.633866919836,0
+DVLT.US,D,20200608,000000,34800,38550,33450,37800,155.49726744415,0
+DVLT.US,D,20200609,000000,38400,45000,36000,45000,157.97593412321,0
+DVLT.US,D,20200610,000000,37350,38100,35400,36001.5,186.91466760124,0
+DVLT.US,D,20200611,000000,36000,36000,33600,33750,61.815666975745,0
+DVLT.US,D,20200612,000000,34050,34650,32400,33750,70.42600035213,0
+DVLT.US,D,20200615,000000,32700,33900,31800,33750,47.005733568362,0
+DVLT.US,D,20200616,000000,34500,34644,33000,33150,29.175600145878,0
+DVLT.US,D,20200617,000000,33150,36750,32700,34350,108.9062672112,0
+DVLT.US,D,20200618,000000,33750,34050,33000,33600,23.229733449482,0
+DVLT.US,D,20200619,000000,33450,33988.5,32700,33000,27.672600138363,0
+DVLT.US,D,20200622,000000,33300,34650,33000,34200,65.838733662527,0
+DVLT.US,D,20200623,000000,36000,37950,34350,36600,193.1739342992,0
+DVLT.US,D,20200624,000000,35250,35550,33150,34800,73.221667032775,0
+DVLT.US,D,20200625,000000,34500,35296.5,33450,34200,31.572466824529,0
+DVLT.US,D,20200626,000000,34350,34500,32100,32550,60.063066966982,0
+DVLT.US,D,20200629,000000,33450,33655.5,32700,33450,24.831000124155,0
+DVLT.US,D,20200630,000000,33150,33225,32100,32250,35.567133511169,0
+DVLT.US,D,20200701,000000,32250,34200,32250,33000,90.877267121053,0
+DVLT.US,D,20200702,000000,34950,35250,33150,33900,103.89926718616,0
+DVLT.US,D,20200706,000000,35100,35700,33750,34650,57.352866953431,0
+DVLT.US,D,20200707,000000,35100,36150,34650,35100,63.992800319964,0
+DVLT.US,D,20200708,000000,35400,35550,33900,34800,32.324200161621,0
+DVLT.US,D,20200709,000000,34350,35302.5,33375,34200,65.337533660021,0
+DVLT.US,D,20200710,000000,34050,34350,33300,34050,26.701733466842,0
+DVLT.US,D,20200713,000000,33750,36000,33000,34200,94.818800474094,0
+DVLT.US,D,20200714,000000,34200,34200,33300,33600,29.963666816485,0
+DVLT.US,D,20200715,000000,33600,34800,32700,33450,51.320466923269,0
+DVLT.US,D,20200716,000000,33300,33900,33150,33600,16.636266749848,0
+DVLT.US,D,20200717,000000,34950,38700,34500,38250,178.46353422565,0
+DVLT.US,D,20200720,000000,37650,38100,35400,36000,68.477533675721,0
+DVLT.US,D,20200721,000000,34950,35850,33750,35400,41.498800207494,0
+DVLT.US,D,20200722,000000,38250,38850,34200,35400,302.69453484681,0
+DVLT.US,D,20200723,000000,34050,34650,33600,34200,47.162800235814,0
+DVLT.US,D,20200724,000000,34200,34350,33450,33900,14.849066740912,0
+DVLT.US,D,20200727,000000,34050,34200,33000,33600,26.835133467509,0
+DVLT.US,D,20200728,000000,33300,33975,33150,33450,17.660400088302,0
+DVLT.US,D,20200729,000000,33750,34200,33150,33450,11.103066722182,0
+DVLT.US,D,20200730,000000,33000,33750,32850,33450,19.535133431009,0
+DVLT.US,D,20200731,000000,33000,34650,32850,33750,35.983400179917,0
+DVLT.US,D,20200803,000000,33600,36000,33361.5,35100,90.581533786241,0
+DVLT.US,D,20200804,000000,35100,38250,33750,36900,67.742067005377,0
+DVLT.US,D,20200805,000000,36750,37348.5,36000,36900,18.981200094906,0
+DVLT.US,D,20200806,000000,36900,38250,36150,36600,25.717866795256,0
+DVLT.US,D,20200807,000000,36450,36451.5,35400,36300,8.770466710519,0
+DVLT.US,D,20200810,000000,36300,36600,35550,36600,9.751000048755,0
+DVLT.US,D,20200811,000000,36150,36150,34650,34650,13.348466733409,0
+DVLT.US,D,20200812,000000,35100,35100,33600,34200,20.103200100516,0
+DVLT.US,D,20200813,000000,33900,34500,33000,33300,131.99906732666,0
+DVLT.US,D,20200814,000000,33600,35250,32250,34800,75.357200376786,0
+DVLT.US,D,20200817,000000,34350,34800,33153,33300,27.631200138156,0
+DVLT.US,D,20200818,000000,36300,36300,33750,35550,74.887533707771,0
+DVLT.US,D,20200819,000000,34950,35250,33750,34500,30.34133348504,0
+DVLT.US,D,20200820,000000,34650,34800,33450,34800,27.377200136886,0
+DVLT.US,D,20200821,000000,34050,34650,33300,33300,21.09533343881,0
+DVLT.US,D,20200824,000000,33600,34500,29250,30900,69.389733680282,0
+DVLT.US,D,20200825,000000,30750,31500,30750,31500,13.944533403056,0
+DVLT.US,D,20200826,000000,32250,33000,31350,32250,16.04600008023,0
+DVLT.US,D,20200827,000000,32700,32700,29700,30750,17.405866753696,0
+DVLT.US,D,20200828,000000,30750,31200,29700,30900,17.068733418677,0
+DVLT.US,D,20200831,000000,30750,31050,29850,30600,9.614866714741,0
+DVLT.US,D,20200901,000000,30600,32400,29850,31500,36.226933514468,0
+DVLT.US,D,20200902,000000,31350,31650,29700,30150,19.358933430128,0
+DVLT.US,D,20200903,000000,29400,30450,28500,29250,24.761400123807,0
+DVLT.US,D,20200904,000000,28800,29400,25800,27150,31.047000155235,0
+DVLT.US,D,20200908,000000,26700,28275,26400,28200,11.566266724498,0
+DVLT.US,D,20200909,000000,28050,29400,27450,28800,26.100400130502,0
+DVLT.US,D,20200910,000000,29250,30150,28500,29550,13.933266736333,0
+DVLT.US,D,20200911,000000,29250,30600,28954.5,30301.5,8.236400041182,0
+DVLT.US,D,20200914,000000,30300,31200,29853,30450,4.903933357853,0
+DVLT.US,D,20200915,000000,30900,31800,29700,30300,5.553733361102,0
+DVLT.US,D,20200916,000000,30300,30300,28650,29100,6.803733367352,0
+DVLT.US,D,20200917,000000,29400,29400,28050,29250,3.955266686443,0
+DVLT.US,D,20200918,000000,29250,29389.5,28500,28500,5.155066692442,0
+DVLT.US,D,20200921,000000,28800,29250,27300,27900,7.900866706171,0
+DVLT.US,D,20200922,000000,29550,30975,28050,29550,30.741200153706,0
+DVLT.US,D,20200923,000000,29700,29775,27000,27900,8.072133373694,0
+DVLT.US,D,20200924,000000,27150,28350,25950,27750,8.838733377527,0
+DVLT.US,D,20200925,000000,27600,28200,26854.5,27750,4.56866668951,0
+DVLT.US,D,20200928,000000,27600,28194,27450,27900,3.95400001977,0
+DVLT.US,D,20200929,000000,28500,30000,27750,28800,9.528400047642,0
+DVLT.US,D,20200930,000000,28800,29550,27900,28500,4.0533333536,0
+DVLT.US,D,20201001,000000,30000,32400,27900,29400,108.01500054007,0
+DVLT.US,D,20201002,000000,27900,29250,27900,28650,9.657733381622,0
+DVLT.US,D,20201005,000000,29400,29400,28350,28800,4.936800024684,0
+DVLT.US,D,20201006,000000,29250,30750,28950,29850,12.447666728905,0
+DVLT.US,D,20201007,000000,30450,31500,30150,31350,19.460866763971,0
+DVLT.US,D,20201008,000000,33000,36750,32250,35400,115.81053391239,0
+DVLT.US,D,20201009,000000,34800,35400,33000,34200,23.704533451856,0
+DVLT.US,D,20201012,000000,34200,34350,32250,33000,9.341133380039,0
+DVLT.US,D,20201013,000000,34350,34350,32550,33600,8.734066710337,0
+DVLT.US,D,20201014,000000,33150,33900,31500,31800,9.962533383146,0
+DVLT.US,D,20201015,000000,32100,32175,30750,31800,4.887733357772,0
+DVLT.US,D,20201016,000000,32100,32100,30750,31950,8.315600041578,0
+DVLT.US,D,20201019,000000,32250,35100,32250,34950,22.001066776672,0
+DVLT.US,D,20201020,000000,35550,35550,33300,34050,7.241266702873,0
+DVLT.US,D,20201021,000000,34350,34960.5,33525,34200,5.426866693801,0
+DVLT.US,D,20201022,000000,33750,33900,32400,33000,4.999133358329,0
+DVLT.US,D,20201023,000000,33150,34050,32250,32850,4.762200023811,0
+DVLT.US,D,20201026,000000,33300,33600,31200,31350,7.513000037565,0
+DVLT.US,D,20201027,000000,31050,32100,31050,31350,4.346200021731,0
+DVLT.US,D,20201028,000000,31500,31990.5,28875,30751.5,7.789933372283,0
+DVLT.US,D,20201029,000000,30900,31500,30750,31500,3.677266685053,0
+DVLT.US,D,20201030,000000,31350,31350,29100,29700,7.647933371573,0
+DVLT.US,D,20201102,000000,30150,31200,28800,30300,3.089933348783,0
+DVLT.US,D,20201103,000000,29850,30300,29850,29850,2.401466678674,0
+DVLT.US,D,20201104,000000,29400,30000,27450,28800,8.3600000418,0
+DVLT.US,D,20201105,000000,28950,30000,28500,29550,5.618266694758,0
+DVLT.US,D,20201106,000000,30000,31050,29250,29400,6.955866701446,0
+DVLT.US,D,20201109,000000,30750,33150,29850,31950,13.797533402321,0
+DVLT.US,D,20201110,000000,45150,58200,40800,54450,8810.4239107188,0
+DVLT.US,D,20201111,000000,44250,47250,41250,42900,450.00160225001,0
+DVLT.US,D,20201112,000000,41550,43351.5,37050,37950,159.52246746428,0
+DVLT.US,D,20201113,000000,37650,38100,36300,37650,60.609266969713,0
+DVLT.US,D,20201116,000000,37201.5,39984,37200,37350,49.576600247883,0
+DVLT.US,D,20201117,000000,36900,41850,36900,40500,58.124333623955,0
+DVLT.US,D,20201118,000000,40350,43650,40275,42300,53.595066934642,0
+DVLT.US,D,20201119,000000,42450,44596.5,41250,43800,39.720133531934,0
+DVLT.US,D,20201120,000000,45750,46350,41400,41700,40.724733536957,0
+DVLT.US,D,20201123,000000,43350,43672.5,41061,43350,45.888533562776,0
+DVLT.US,D,20201124,000000,43500,44850,41100,41850,29.3466668134,0
+DVLT.US,D,20201125,000000,41400,42154.5,40650,40950,20.082400100412,0
+DVLT.US,D,20201127,000000,41550,41700,40350,40950,11.627266724803,0
+DVLT.US,D,20201130,000000,41400,41766,36075,39750,47.990200239951,0
+DVLT.US,D,20201201,000000,40350,41100,38400,39000,16.831666750825,0
+DVLT.US,D,20201202,000000,38250,39525,37800,38850,12.167933394173,0
+DVLT.US,D,20201203,000000,38850,39750,38175,38700,10.791866720626,0
+DVLT.US,D,20201204,000000,38700,41115,38700,40800,13.598800067994,0
+DVLT.US,D,20201207,000000,42690,42690,39660,40350,20.606800103034,0
+DVLT.US,D,20201208,000000,39900,41550,39750,41250,17.146400085732,0
+DVLT.US,D,20201209,000000,41700,42450,39000,39600,15.236933409518,0
+DVLT.US,D,20201210,000000,39150,40950,38550,39300,17.687733421772,0
+DVLT.US,D,20201211,000000,39300,39750,38550,39150,5.206066692697,0
+DVLT.US,D,20201214,000000,40950,48450,40350,47100,117.29020058645,0
+DVLT.US,D,20201215,000000,47550,47700,42000,43650,33.621666834775,0
+DVLT.US,D,20201216,000000,44850,45450,42000,43500,21.188133439274,0
+DVLT.US,D,20201217,000000,43500,46260,43200,45750,14.767000073835,0
+DVLT.US,D,20201218,000000,45300,46200,42300,42600,22.820400114102,0
+DVLT.US,D,20201221,000000,42000,44850,41850,44700,11.953200059766,0
+DVLT.US,D,20201222,000000,45150,45450,42750,43350,10.24466671789,0
+DVLT.US,D,20201223,000000,42900,45000,42450,44400,16.474600082373,0
+DVLT.US,D,20201224,000000,45000,49950,44700,47100,55.41200027706,0
+DVLT.US,D,20201228,000000,49350,60300,48000,57600,154.13120077066,0
+DVLT.US,D,20201229,000000,60000,63150,49950,57450,123.22286728278,0
+DVLT.US,D,20201230,000000,56100,57000,53250,55500,24.384466788589,0
+DVLT.US,D,20201231,000000,55800,55800,52950,53100,13.704066735187,0
+DVLT.US,D,20210104,000000,54600,56250,51150,52500,20.040800100204,0
+DVLT.US,D,20210105,000000,53250,56100,52800,55050,18.551133426089,0
+DVLT.US,D,20210106,000000,55050,57750,54000,54000,25.53400012767,0
+DVLT.US,D,20210107,000000,54750,56100,53700,54150,30.799200153996,0
+DVLT.US,D,20210108,000000,58800,61500,57450,60600,43.656200218281,0
+DVLT.US,D,20210111,000000,60750,68550,60151.5,66750,59.237666962855,0
+DVLT.US,D,20210112,000000,67500,68400,64500,68250,21.589600107948,0
+DVLT.US,D,20210113,000000,68250,72900,63600,63750,109.26086721297,0
+DVLT.US,D,20210114,000000,66750,68550,58950,65100,128.09993397383,0
+DVLT.US,D,20210115,000000,64200,64275,59850,62250,37.593666854635,0
+DVLT.US,D,20210119,000000,58650,58858.5,54000,57750,90.302067118177,0
+DVLT.US,D,20210120,000000,57150,58200,54150,55950,27.978933473228,0
+DVLT.US,D,20210121,000000,55950,57300,54000,54750,29.689933481783,0
+DVLT.US,D,20210122,000000,53625,54708,50250,53850,32.576200162881,0
+DVLT.US,D,20210125,000000,55200,57300,53250,55650,23.909466786214,0
+DVLT.US,D,20210126,000000,56850,56850,52800,52950,20.329733434982,0
+DVLT.US,D,20210127,000000,52500,54300,48450,48600,39.245400196227,0
+DVLT.US,D,20210128,000000,49800,55350,49200,53250,72.369933695183,0
+DVLT.US,D,20210129,000000,52950,53250,49200,50100,26.996200134981,0
+DVLT.US,D,20210201,000000,50550,50550,48000,49350,27.461200137306,0
+DVLT.US,D,20210202,000000,49200,52200,48901.5,50850,27.040533468536,0
+DVLT.US,D,20210203,000000,51750,55198.5,50250,55050,46.309400231547,0
+DVLT.US,D,20210204,000000,57750,57900,54750,56100,44.589533556281,0
+DVLT.US,D,20210205,000000,56400,57000,54000,55500,25.435866793846,0
+DVLT.US,D,20210208,000000,56100,60750,55650,60000,41.001600205008,0
+DVLT.US,D,20210209,000000,60600,61500,57600,60000,25.870133462684,0
+DVLT.US,D,20210210,000000,60000,63300,59400,61800,30.526466819299,0
+DVLT.US,D,20210211,000000,61650,73350,59250,66600,225.57226779453,0
+DVLT.US,D,20210212,000000,62475,63600,60246,62550,52.798866930661,0
+DVLT.US,D,20210216,000000,64050,64200,61650,62700,23.597866784656,0
+DVLT.US,D,20210217,000000,61950,63600,59100,61350,20.206866767701,0
+DVLT.US,D,20210218,000000,59250,64050,57450,61200,78.648467059909,0
+DVLT.US,D,20210219,000000,61350,63000,59550,61650,25.353666793435,0
+DVLT.US,D,20210222,000000,60750,62550,56700,57000,37.513800187569,0
+DVLT.US,D,20210223,000000,54000,54750,48790.5,52350,48.785600243928,0
+DVLT.US,D,20210224,000000,54450,56400,53340,53700,15.086266742098,0
+DVLT.US,D,20210225,000000,54750,57300,51166.5,52050,42.517933545923,0
+DVLT.US,D,20210226,000000,51000,51598.5,48057,48900,14.90933340788,0
+DVLT.US,D,20210301,000000,52500,53517,50400,51750,25.473200127366,0
+DVLT.US,D,20210302,000000,52950,53100,48300,48900,10.789466720614,0
+DVLT.US,D,20210303,000000,50400,51150,46650,48150,20.357666768455,0
+DVLT.US,D,20210304,000000,47250,47931,40800,43800,30.1000001505,0
+DVLT.US,D,20210305,000000,46200,47700,40950,47250,22.389466778614,0
+DVLT.US,D,20210308,000000,46950,49350,45256.5,45450,11.391533390291,0
+DVLT.US,D,20210309,000000,46950,50550,44250,49050,18.257266757953,0
+DVLT.US,D,20210310,000000,49200,50302.5,47850,48450,10.031266716823,0
+DVLT.US,D,20210311,000000,48900,52950,48900,52200,21.39800010699,0
+DVLT.US,D,20210312,000000,53866.5,54750,49200,54750,23.75800011879,0
+DVLT.US,D,20210315,000000,53400,55650,51150,54750,16.770533417186,0
+DVLT.US,D,20210316,000000,55050,55141.5,48450,48750,19.754200098771,0
+DVLT.US,D,20210317,000000,47550,52200,47250,52050,10.104866717191,0
+DVLT.US,D,20210318,000000,51450,52350,49200,50400,11.231000056155,0
+DVLT.US,D,20210319,000000,51300,51300,49350,49650,7.436933370518,0
+DVLT.US,D,20210322,000000,53175,53175,50100,50850,12.01533339341,0
+DVLT.US,D,20210323,000000,51450,51748.5,49350,50550,7.430733370487,0
+DVLT.US,D,20210324,000000,51450,51450,48210,48450,24.383933455253,0
+DVLT.US,D,20210325,000000,46950,48750,45000,48300,6.733600033668,0
+DVLT.US,D,20210326,000000,48600,49267.5,46650,47400,5.575666694545,0
+DVLT.US,D,20210329,000000,47550,48900,46650,47550,5.610800028054,0
+DVLT.US,D,20210330,000000,46800,46950,44250,45000,8.227600041138,0
+DVLT.US,D,20210331,000000,46500,46500,45300,46350,3.595666684645,0
+DVLT.US,D,20210401,000000,46050,48448.5,46050,46200,5.457533360621,0
+DVLT.US,D,20210405,000000,47550,48750,46800,48300,5.366333360165,0
+DVLT.US,D,20210406,000000,48150,48300,46243.5,46350,3.578066684557,0
+DVLT.US,D,20210407,000000,46800,48150,45450,46200,9.478333380725,0
+DVLT.US,D,20210408,000000,45750,48300,45300,47400,8.682400043412,0
+DVLT.US,D,20210409,000000,47850,47850,45600,46200,7.457800037289,0
+DVLT.US,D,20210412,000000,45750,46948.5,44250,44700,15.321666743275,0
+DVLT.US,D,20210413,000000,44700,44704.5,42750,43800,5.340533360036,0
+DVLT.US,D,20210414,000000,44400,45748.5,42300,43050,5.293133359799,0
+DVLT.US,D,20210415,000000,43050,43500,41550,41550,7.34400003672,0
+DVLT.US,D,20210416,000000,41850,42450,40950,41550,5.298600026493,0
+DVLT.US,D,20210419,000000,42000,42750,38700,40200,6.140266697368,0
+DVLT.US,D,20210420,000000,39450,39750,37500,37950,8.826400044132,0
+DVLT.US,D,20210421,000000,37950,40350,37734,38850,2.87466668104,0
+DVLT.US,D,20210422,000000,40200,41550,37650,39450,5.774266695538,0
+DVLT.US,D,20210423,000000,40050,41250,39900,41068.5,3.320333349935,0
+DVLT.US,D,20210426,000000,41250,42385.5,40950,41700,2.351600011758,0
+DVLT.US,D,20210427,000000,41700,42067.5,39900,41850,3.471066684022,0
+DVLT.US,D,20210428,000000,41100,41739,39900,40500,4.229866687816,0
+DVLT.US,D,20210429,000000,40500,40650,39450,40200,1.620200008101,0
+DVLT.US,D,20210430,000000,40050,41580,39300,39450,2.074066677037,0
+DVLT.US,D,20210503,000000,39600,41400,38850,39000,5.076933358718,0
+DVLT.US,D,20210504,000000,39150,45000,36000,43950,61.259000306295,0
+DVLT.US,D,20210505,000000,42450,44848.5,39450,42300,29.441866813876,0
+DVLT.US,D,20210506,000000,40950,53829,39450,43200,264.36526798849,0
+DVLT.US,D,20210507,000000,44400,45600,41250,44700,29.904333482855,0
+DVLT.US,D,20210510,000000,42900,46500,38550,39300,43.984266886588,0
+DVLT.US,D,20210511,000000,37800,40500,36750,38700,13.1133333989,0
+DVLT.US,D,20210512,000000,43206,61500,40800,50700,1360.5620068028,0
+DVLT.US,D,20210513,000000,51900,54000,47250,51525,133.73146733532,0
+DVLT.US,D,20210514,000000,51900,56400,51750,55350,134.75840067379,0
+DVLT.US,D,20210517,000000,55200,57750,52650,56550,34.647933506573,0
+DVLT.US,D,20210518,000000,57300,60000,55500,56400,31.401466823674,0
+DVLT.US,D,20210519,000000,54600,61050,54300,61050,55.205800276029,0
+DVLT.US,D,20210520,000000,61200,70350,60750,65700,72.482333695745,0
+DVLT.US,D,20210521,000000,65850,72000,61800,68400,63.552533651096,0
+DVLT.US,D,20210524,000000,67650,68850,63900,64500,19.3066667632,0
+DVLT.US,D,20210525,000000,64050,67648.5,58350,59250,75.210800376054,0
+DVLT.US,D,20210526,000000,58500,63150,57750,62250,28.131533473991,0
+DVLT.US,D,20210527,000000,63000,63000,59850,61500,22.852400114262,0
+DVLT.US,D,20210528,000000,61500,64200,58650,63000,62.701733646842,0
+DVLT.US,D,20210601,000000,63600,64500,58800,61350,39.875266866043,0
+DVLT.US,D,20210602,000000,61800,63000,60000,62100,18.419200092096,0
+DVLT.US,D,20210603,000000,61800,70800,60300,61950,180.25986756797,0
+DVLT.US,D,20210604,000000,64350,72600,63000,71550,162.37546747854,0
+DVLT.US,D,20210607,000000,75300,84450,73200,75150,195.9394009797,0
+DVLT.US,D,20210608,000000,75750,76950,62401.5,67500,199.42633433046,0
+DVLT.US,D,20210609,000000,69300,70500,64500,65550,40.048133533574,0
+DVLT.US,D,20210610,000000,65250,67198.5,63150,66300,24.621533456441,0
+DVLT.US,D,20210611,000000,66450,66475.5,63000,64650,59.72200029861,0
+DVLT.US,D,20210614,000000,64350,66600,63000,63300,41.836533542516,0
+DVLT.US,D,20210615,000000,62850,64050,59100,64050,29.600133481334,0
+DVLT.US,D,20210616,000000,62700,63750,59250,61050,25.969066796512,0
+DVLT.US,D,20210617,000000,61500,62250,60000,61500,18.145266757393,0
+DVLT.US,D,20210618,000000,61500,62250,59250,60450,57.252200286261,0
+DVLT.US,D,20210621,000000,62700,62700,57900,58950,41.855400209277,0
+DVLT.US,D,20210622,000000,58650,58917,54750,57150,41.621466874774,0
+DVLT.US,D,20210623,000000,57750,62700,57750,62550,40.9266668713,0
+DVLT.US,D,20210624,000000,62250,64500,62100,64500,12.467666729005,0
+DVLT.US,D,20210625,000000,64500,65400,63300,65400,8.84200004421,0
+DVLT.US,D,20210628,000000,65250,65850,63450,64050,14.442400072212,0
+DVLT.US,D,20210629,000000,64650,64650,62100,63300,11.671400058357,0
+DVLT.US,D,20210630,000000,61650,61770,60150,60150,12.602800063014,0
+DVLT.US,D,20210701,000000,60750,61800,57600,60000,12.662533396646,0
+DVLT.US,D,20210702,000000,60900,61498.5,57750,59100,12.529733395982,0
+DVLT.US,D,20210706,000000,59250,60000,58050,59700,6.877266701053,0
+DVLT.US,D,20210707,000000,59100,60600,55500,56850,13.445866733896,0
+DVLT.US,D,20210708,000000,54150,56700,53400,55650,7.214733369407,0
+DVLT.US,D,20210709,000000,55650,56850,54900,56250,7.020800035104,0
+DVLT.US,D,20210712,000000,56400,59700,55500,59400,14.068200070341,0
+DVLT.US,D,20210713,000000,60600,60600,57202.5,58950,8.709066710212,0
+DVLT.US,D,20210714,000000,58350,58950,53400,54000,29.630333481485,0
+DVLT.US,D,20210715,000000,54750,54900,51000,51600,15.02733340847,0
+DVLT.US,D,20210716,000000,51600,52092,49500,50400,9.21000004605,0
+DVLT.US,D,20210719,000000,49500,53100,48900,52950,23.275000116375,0
+DVLT.US,D,20210720,000000,52500,54000,51450,52200,8.568066709507,0
+DVLT.US,D,20210721,000000,52500,64350,52500,61050,206.35200103176,0
+DVLT.US,D,20210722,000000,74400,105900,66600,69000,7218.7772360939,0
+DVLT.US,D,20210723,000000,59700,60750,53400,58650,337.88840168944,0
+DVLT.US,D,20210726,000000,57750,58350,53850,56700,75.22133370944,0
+DVLT.US,D,20210727,000000,55500,56700,51000,51750,74.821733707442,0
+DVLT.US,D,20210728,000000,53550,57900,52800,56250,45.804066895687,0
+DVLT.US,D,20210729,000000,56250,56400,52200,52350,22.737466780354,0
+DVLT.US,D,20210730,000000,53625,55200,52650,53100,31.529800157649,0
+DVLT.US,D,20210802,000000,54000,56250,53550,55500,22.389933445283,0
+DVLT.US,D,20210803,000000,55350,56700,51300,51900,29.869000149345,0
+DVLT.US,D,20210804,000000,51450,53700,50250,50700,43.945066886392,0
+DVLT.US,D,20210805,000000,50550,56178,49756.5,55200,64.166133654164,0
+DVLT.US,D,20210806,000000,54300,55650,52500,54000,38.549666859415,0
+DVLT.US,D,20210809,000000,55020,58176,54000,57150,49.543066914382,0
+DVLT.US,D,20210810,000000,57000,57600,51450,54000,153.36513410016,0
+DVLT.US,D,20210811,000000,52950,52950,49500,50100,57.184066952587,0
+DVLT.US,D,20210812,000000,50400,52350,48150,52050,28.422066808777,0
+DVLT.US,D,20210813,000000,50550,51598.5,48000,48150,25.985400129927,0
+DVLT.US,D,20210816,000000,48900,49350,45900,49050,44.927466891304,0
+DVLT.US,D,20210817,000000,48132,48750,46800,47250,19.880400099402,0
+DVLT.US,D,20210818,000000,46650,51600,46350,49950,35.66333351165,0
+DVLT.US,D,20210819,000000,48450,49500,47325,48000,34.756533507116,0
+DVLT.US,D,20210820,000000,48300,50250,47250,50250,37.635200188176,0
+DVLT.US,D,20210823,000000,50250,51900,49200,49200,35.003466841684,0
+DVLT.US,D,20210824,000000,50250,50550,48315,49500,22.074933443708,0
+DVLT.US,D,20210825,000000,49500,50700,48750,49350,9.453266713933,0
+DVLT.US,D,20210826,000000,48906,50100,47251.5,47400,9.513466714234,0
+DVLT.US,D,20210827,000000,47850,49800,47250,49350,28.454600142273,0
+DVLT.US,D,20210830,000000,49950,50250,48427.5,48900,12.767600063838,0
+DVLT.US,D,20210831,000000,49500,50622,48450,50250,16.643733416552,0
+DVLT.US,D,20210901,000000,50250,51210,49350,50100,13.198400065992,0
+DVLT.US,D,20210902,000000,50250,51300,48750,49200,14.04733340357,0
+DVLT.US,D,20210903,000000,48900,49500,47701.5,48450,9.05400004527,0
+DVLT.US,D,20210907,000000,49200,50100,48300,49650,14.697133406819,0
+DVLT.US,D,20210908,000000,48900,48900,46501.5,48450,28.955866811446,0
+DVLT.US,D,20210909,000000,48000,48600,46200,46350,30.430333485485,0
+DVLT.US,D,20210910,000000,47250,47551.5,44550,45000,25.650266794918,0
+DVLT.US,D,20210913,000000,45750,47055,43500,46200,13.58266673458,0
+DVLT.US,D,20210914,000000,45900,46650,43950,44400,12.331466728324,0
+DVLT.US,D,20210915,000000,44100,46275,44100,45450,6.257533364621,0
+DVLT.US,D,20210916,000000,45600,46200,44550,45000,4.570533356186,0
+DVLT.US,D,20210917,000000,45150,47400,44100,47250,23.11733344892,0
+DVLT.US,D,20210920,000000,45900,46200,43500,43950,14.322533404946,0
+DVLT.US,D,20210921,000000,45000,45150,42900,43350,15.822400079112,0
+DVLT.US,D,20210922,000000,43350,44700,43350,44100,12.627133396469,0
+DVLT.US,D,20210923,000000,44250,44400,43350,43800,9.436400047182,0
+DVLT.US,D,20210924,000000,44100,44700,42900,44250,9.594200047971,0
+DVLT.US,D,20210927,000000,43800,44475,42750,43050,10.018866716761,0
+DVLT.US,D,20210928,000000,42750,43198.5,40951.5,41250,13.285066733092,0
+DVLT.US,D,20210929,000000,41400,42148.5,39450,39750,8.824800044124,0
+DVLT.US,D,20210930,000000,40500,42000,40500,42000,4.190400020952,0
+DVLT.US,D,20211001,000000,42000,42000,39750,40350,8.727933376973,0
+DVLT.US,D,20211004,000000,40350,41250,39000,40650,9.897933382823,0
+DVLT.US,D,20211005,000000,40650,41550,39900,40500,5.861133362639,0
+DVLT.US,D,20211006,000000,39900,40233,38400,39450,5.948533363076,0
+DVLT.US,D,20211007,000000,39750,41250,39300,40350,3.976400019882,0
+DVLT.US,D,20211008,000000,40200,40800,39750,40650,5.549600027748,0
+DVLT.US,D,20211011,000000,40200,47700,39981,41550,73.003867031686,0
+DVLT.US,D,20211012,000000,41550,43050,38400,39600,81.297133739819,0
+DVLT.US,D,20211013,000000,39150,39540,38400,38550,9.609666714715,0
+DVLT.US,D,20211014,000000,39150,40950,38292,39450,7.892333372795,0
+DVLT.US,D,20211015,000000,40200,40200,38700,39600,9.341466713374,0
+DVLT.US,D,20211018,000000,39900,40200,38941.5,39750,8.033000040165,0
+DVLT.US,D,20211019,000000,39750,42600,39150,41850,33.01866683176,0
+DVLT.US,D,20211020,000000,41400,41850,40200,40791,12.065400060327,0
+DVLT.US,D,20211021,000000,41026.5,42000,40200,40950,7.341800036709,0
+DVLT.US,D,20211022,000000,40950,41053.5,37950,38100,16.892733417797,0
+DVLT.US,D,20211025,000000,38700,41550,38263.5,40200,11.885600059428,0
+DVLT.US,D,20211026,000000,40200,40621.5,38250,39450,9.638066714857,0
+DVLT.US,D,20211027,000000,38850,39852,38250,38250,4.452200022261,0
+DVLT.US,D,20211028,000000,38250,39750,38250,39300,3.318866683261,0
+DVLT.US,D,20211029,000000,38550,39450,38400,38400,6.588466699609,0
+DVLT.US,D,20211101,000000,38550,40050,38400,39750,9.215266712743,0
+DVLT.US,D,20211102,000000,40650,40650,38550,39600,6.801066700672,0
+DVLT.US,D,20211103,000000,39450,40500,38658,39600,4.908066691207,0
+DVLT.US,D,20211104,000000,40050,40050,38550,39150,10.614333386405,0
+DVLT.US,D,20211105,000000,38550,39000,36517.5,38250,15.610266744718,0
+DVLT.US,D,20211108,000000,38250,42000,37500,39750,32.979066831562,0
+DVLT.US,D,20211109,000000,39600,43950,38250,43200,42.381000211905,0
+DVLT.US,D,20211110,000000,42000,42547.5,35550,36000,60.719000303595,0
+DVLT.US,D,20211111,000000,36750,37800,32851.5,33450,33.311266833223,0
+DVLT.US,D,20211112,000000,33000,34950,32700,34200,17.209533419381,0
+DVLT.US,D,20211115,000000,33900,35100,33150,33450,12.889066731112,0
+DVLT.US,D,20211116,000000,33600,35700,33075,33600,28.093800140469,0
+DVLT.US,D,20211117,000000,33750,33795,31650,32550,16.446133415564,0
+DVLT.US,D,20211118,000000,32700,33450,30450,30900,26.536066799347,0
+DVLT.US,D,20211119,000000,30300,31200,30000,30000,13.03200006516,0
+DVLT.US,D,20211122,000000,30030,30150,28065,28650,18.112400090562,0
+DVLT.US,D,20211123,000000,29100,29850,28200,28800,8.38733337527,0
+DVLT.US,D,20211124,000000,28800,30750,27600,28800,36.677400183387,0
+DVLT.US,D,20211126,000000,28500,28950,27000,27900,11.097666722155,0
+DVLT.US,D,20211129,000000,27900,27900,26400,26850,12.427666728805,0
+DVLT.US,D,20211130,000000,26250,27450,25545,27300,15.312600076563,0
+DVLT.US,D,20211201,000000,27825,28500,25800,26250,15.501800077509,0
+DVLT.US,D,20211202,000000,26400,27000,25650,26250,13.767666735505,0
+DVLT.US,D,20211203,000000,26250,26250,24780,25200,9.298200046491,0
+DVLT.US,D,20211206,000000,24900,25800,24000,25500,6.809933367383,0
+DVLT.US,D,20211207,000000,25800,28309.5,25800,26850,7.246133369564,0
+DVLT.US,D,20211208,000000,27600,28350,26850,27750,7.910066706217,0
+DVLT.US,D,20211209,000000,27750,29850,25950,25950,47.066866902001,0
+DVLT.US,D,20211210,000000,25800,26400,24669,25200,8.521066709272,0
+DVLT.US,D,20211213,000000,25350,25350,22800,23100,19.979133433229,0
+DVLT.US,D,20211214,000000,22500,23700,21751.5,23250,19.655133431609,0
+DVLT.US,D,20211215,000000,23100,24000,22200,22800,33.673466835034,0
+DVLT.US,D,20211216,000000,23550,23550,22200,22350,4.942933358048,0
+DVLT.US,D,20211217,000000,21900,22602,20100,20250,31.919066826262,0
+DVLT.US,D,20211220,000000,20850,21600,18900,19500,36.566533516166,0
+DVLT.US,D,20211221,000000,19050,20550,18900,19950,25.260066792967,0
+DVLT.US,D,20211222,000000,19650,24450,19500,23025,44.07400022037,0
+DVLT.US,D,20211223,000000,23700,24450,22500,23250,18.373666758535,0
+DVLT.US,D,20211227,000000,23550,23700,21900,22200,10.711866720226,0
+DVLT.US,D,20211228,000000,22200,22500,21000,21300,9.74200004871,0
+DVLT.US,D,20211229,000000,21150,21450,20250,20700,12.416933395418,0
+DVLT.US,D,20211230,000000,21000,21900,20250,20400,11.881266726073,0
+DVLT.US,D,20211231,000000,21000,21450,20250,20850,11.110533388886,0
+DVLT.US,D,20220103,000000,20700,22350,20700,22200,11.392400056962,0
+DVLT.US,D,20220104,000000,21900,22017,21150,21150,3.5600000178,0
+DVLT.US,D,20220105,000000,21450,21450,19800,19800,3.806466685699,0
+DVLT.US,D,20220106,000000,20250,21300,19200,20250,6.086133363764,0
+DVLT.US,D,20220107,000000,20400,20550,19050,19200,6.736400033682,0
+DVLT.US,D,20220110,000000,19650,20175,18171,18750,7.041133368539,0
+DVLT.US,D,20220111,000000,18900,20550,18750,20100,12.184066727587,0
+DVLT.US,D,20220112,000000,21000,21075,19984.5,20700,5.925600029628,0
+DVLT.US,D,20220113,000000,21450,21450,19500,19650,4.191266687623,0
+DVLT.US,D,20220114,000000,19800,21000,19500,20100,6.225600031128,0
+DVLT.US,D,20220118,000000,19800,20250,17400,19200,89.921533782941,0
+DVLT.US,D,20220119,000000,18600,19050,17850,18150,10.958933388128,0
+DVLT.US,D,20220120,000000,18750,19350,17850,17850,10.36266671848,0
+DVLT.US,D,20220121,000000,17400,18300,17007,17250,11.167733389172,0
+DVLT.US,D,20220124,000000,16500,16800,15000,16050,21.270466773019,0
+DVLT.US,D,20220125,000000,16050,18088.5,16039.5,17850,15.933600079668,0
+DVLT.US,D,20220126,000000,18150,19234.5,16500,18150,9.906266716198,0
+DVLT.US,D,20220127,000000,17550,18000,16800,16800,1.527466674304,0
+DVLT.US,D,20220128,000000,16800,16950,15750,16891.5,2.122200010611,0
+DVLT.US,D,20220131,000000,16800,18000,16800,17700,4.799866690666,0
+DVLT.US,D,20220201,000000,18000,20107.5,17757,18900,8.23133337449,0
+DVLT.US,D,20220202,000000,19500,19500,17850,18000,4.99133335829,0
+DVLT.US,D,20220203,000000,18150,19200,17250,17850,4.094266687138,0
+DVLT.US,D,20220204,000000,17700,19500,17250,19500,7.109466702214,0
+DVLT.US,D,20220207,000000,19650,19720.5,18000,18300,2.543533346051,0
+DVLT.US,D,20220208,000000,18450,19500,18450,19500,5.539466694364,0
+DVLT.US,D,20220209,000000,19800,21450,19200,19650,6.225133364459,0
+DVLT.US,D,20220210,000000,19200,20100,18900,19200,2.598200012991,0
+DVLT.US,D,20220211,000000,19500,19950,16950,17700,7.587800037939,0
+DVLT.US,D,20220214,000000,18300,18600,17700,18300,2.794533347306,0
+DVLT.US,D,20220215,000000,18900,19780.5,18750,19350,4.676866690051,0
+DVLT.US,D,20220216,000000,19050,19785,18750,18975,3.105266682193,0
+DVLT.US,D,20220217,000000,19050,19500,18901.5,19350,3.361066683472,0
+DVLT.US,D,20220218,000000,19350,19800,17700,17850,5.347000026735,0
+DVLT.US,D,20220222,000000,17700,18300,16950,17550,4.913466691234,0
+DVLT.US,D,20220223,000000,17250,18298.5,17100,17253,3.415000017075,0
+DVLT.US,D,20220224,000000,17250,19350,16500,19200,14.693466740134,0
+DVLT.US,D,20220225,000000,19200,19350,17850,18450,5.277800026389,0
+DVLT.US,D,20220228,000000,18150,19350,18000,18300,4.689466690114,0
+DVLT.US,D,20220301,000000,18300,18600,18150,18300,1.565000007825,0
+DVLT.US,D,20220302,000000,19200,20400,18150,19950,14.277866738056,0
+DVLT.US,D,20220303,000000,19800,19951.5,18765,18900,4.466200022331,0
+DVLT.US,D,20220304,000000,18450,18547.5,17857.5,18075,3.714600018573,0
+DVLT.US,D,20220307,000000,17550,17872.5,16200,16800,9.595000047975,0
+DVLT.US,D,20220308,000000,16500,18750,16090.5,18133.5,8.750466710419,0
+DVLT.US,D,20220309,000000,18150,19147.5,17250,18300,6.052066696927,0
+DVLT.US,D,20220310,000000,18750,19362,18001.5,19200,10.154800050774,0
+DVLT.US,D,20220311,000000,20400,20400,16500,16800,24.600266789668,0
+DVLT.US,D,20220314,000000,16950,17550,16500,16650,4.427533355471,0
+DVLT.US,D,20220315,000000,16650,18000,16500,17400,11.392466723629,0
+DVLT.US,D,20220316,000000,18450,18450,16500,17550,29.677266815053,0
+DVLT.US,D,20220317,000000,17250,17850,17250,17700,4.987200024936,0
+DVLT.US,D,20220318,000000,17700,18300,17551.5,17700,3.741466685374,0
+DVLT.US,D,20220321,000000,17250,18300,17250,17700,8.095866707146,0
+DVLT.US,D,20220322,000000,17550,18150,17550,17850,6.588933366278,0
+DVLT.US,D,20220323,000000,17700,18900,17563.5,18610.5,10.59466671964,0
+DVLT.US,D,20220324,000000,18600,19650,18150,19050,10.462066718977,0
+DVLT.US,D,20220325,000000,19050,20700,18385.5,20250,32.859866830966,0
+DVLT.US,D,20220328,000000,20250,21750,20250,21150,24.049466786914,0
+DVLT.US,D,20220329,000000,22350,22350,20268,20400,20.982533438246,0
+DVLT.US,D,20220330,000000,20250,20250,18450,19200,12.343200061716,0
+DVLT.US,D,20220331,000000,19500,19500,18600,18750,4.273600021368,0
+DVLT.US,D,20220401,000000,18751.5,19950,18751.5,19200,11.458800057294,0
+DVLT.US,D,20220404,000000,19050,19713,18900,19050,4.738933357028,0
+DVLT.US,D,20220405,000000,19350,20100,18150,19050,5.695800028479,0
+DVLT.US,D,20220406,000000,18750,18750,18000,18450,5.705200028526,0
+DVLT.US,D,20220407,000000,18300,18600,18000,18000,4.521400022607,0
+DVLT.US,D,20220408,000000,18750,18750,17400,17400,4.442800022214,0
+DVLT.US,D,20220411,000000,17400,18750,17250,18450,4.971066691522,0
+DVLT.US,D,20220412,000000,18750,18900,18300,18450,5.348333360075,0
+DVLT.US,D,20220413,000000,18150,18466.5,17550,18300,9.586866714601,0
+DVLT.US,D,20220414,000000,18750,18750,17908.5,18150,1.984066676587,0
+DVLT.US,D,20220418,000000,18150,18150,17400,17700,3.424400017122,0
+DVLT.US,D,20220419,000000,17250,18300,17250,18300,1.052533338596,0
+DVLT.US,D,20220420,000000,18150,18150,17400,17400,1.757400008787,0
+DVLT.US,D,20220421,000000,18000,18000,16650,16950,5.459533360631,0
+DVLT.US,D,20220422,000000,17100,18000,16650,16950,3.24466668289,0
+DVLT.US,D,20220425,000000,16650,17250,16500,16500,3.763000018815,0
+DVLT.US,D,20220426,000000,16500,17079,16200,16200,9.684600048423,0
+DVLT.US,D,20220427,000000,16200,18748.5,16200,17590.5,25.720933461938,0
+DVLT.US,D,20220428,000000,17850,17850,16200,16800,8.637466709854,0
+DVLT.US,D,20220429,000000,16200,17400,16200,16950,5.267400026337,0
+DVLT.US,D,20220502,000000,16500,17250,16350,16650,1.913466676234,0
+DVLT.US,D,20220503,000000,16950,17250,16350,16950,2.488333345775,0
+DVLT.US,D,20220504,000000,17400,17400,16350,16950,3.116600015583,0
+DVLT.US,D,20220505,000000,17100,17100,16050,16350,3.064800015324,0
+DVLT.US,D,20220506,000000,16650,16650,15900,15900,6.161533364141,0
+DVLT.US,D,20220509,000000,16200,16200,15000,15300,10.899866721166,0
+DVLT.US,D,20220510,000000,15450,15750,13510.5,14103,12.460800062304,0
+DVLT.US,D,20220511,000000,12000,12000,10770,10800,33.753266835433,0
+DVLT.US,D,20220512,000000,10500,10950,10050,10275,6.899066701162,0
+DVLT.US,D,20220513,000000,10396.5,11098.5,10350,10567.5,3.924866686291,0
+DVLT.US,D,20220516,000000,10567.5,10567.5,10440,10441.5,3.263533349651,0
+DVLT.US,D,20220517,000000,10650,11550,10500,10995,7.615933371413,0
+DVLT.US,D,20220518,000000,11128.5,12058.5,10978.5,11100,4.926133357964,0
+DVLT.US,D,20220519,000000,11400,11850,10800,11326.5,3.677200018386,0
+DVLT.US,D,20220520,000000,11548.5,11850,11004,11025,2.837600014188,0
+DVLT.US,D,20220523,000000,11100,11850,11100,11250,2.603866679686,0
+DVLT.US,D,20220524,000000,11278.5,11841,10548,10942.5,8.00133337334,0
+DVLT.US,D,20220525,000000,10958.3,11182.5,10350,10498.5,4.62066668977,0
+DVLT.US,D,20220526,000000,10500,10770,10350,10501.5,1.492133340794,0
+DVLT.US,D,20220527,000000,10500,10776,10350,10696.5,2.199066677662,0
+DVLT.US,D,20220531,000000,11073,12600,10801.5,12331.5,10.321600051608,0
+DVLT.US,D,20220601,000000,12600,12837,11286,12016.5,2.84800001424,0
+DVLT.US,D,20220602,000000,12000,12000,9180,10500,31.629400158147,0
+DVLT.US,D,20220603,000000,10424.2,10798.5,10350,10449,4.210600021053,0
+DVLT.US,D,20220606,000000,10528.5,10770,9780,9802.5,7.696333371815,0
+DVLT.US,D,20220607,000000,10264.5,10540.5,9303,9630,6.134533364006,0
+DVLT.US,D,20220608,000000,10305,10350,9903,10350,3.926333352965,0
+DVLT.US,D,20220609,000000,10350,10650,9898.5,10606.5,3.867733352672,0
+DVLT.US,D,20220610,000000,10530,10650,10135.5,10281.7,4.884466691089,0
+DVLT.US,D,20220613,000000,10254,10350,9315,9459,3.066600015333,0
+DVLT.US,D,20220614,000000,9300,10240.5,9150,9150,2.775466680544,0
+DVLT.US,D,20220615,000000,9450,9450,8257.5,8940,10.656266719948,0
+DVLT.US,D,20220616,000000,9405,9600,8400,8695.5,2.76400001382,0
+DVLT.US,D,20220617,000000,9600,9600,8400,8430,3.169000015845,0
+DVLT.US,D,20220621,000000,8409,9178.5,8409,9007.5,2.633066679832,0
+DVLT.US,D,20220622,000000,9000,9900,8998.5,9600,3.379266683563,0
+DVLT.US,D,20220623,000000,9592.51,10050,8850,9030,4.749066690412,0
+DVLT.US,D,20220624,000000,9750,13096.5,8724,12000,39.286133529764,0
+DVLT.US,D,20220627,000000,12523.5,12523.5,9901.5,10080,23.394266783638,0
+DVLT.US,D,20220628,000000,10500,10530,9300.75,9525,9.47600004738,0
+DVLT.US,D,20220629,000000,9435,9768,9435,9451.5,3.665866684996,0
+DVLT.US,D,20220630,000000,9355.5,10251,9015,9301.5,5.094400025472,0
+DVLT.US,D,20220701,000000,9357,9750,9357,9487.5,2.444866678891,0
+DVLT.US,D,20220705,000000,9306,9750,9000,9375,3.03000001515,0
+DVLT.US,D,20220706,000000,9321,9674.98,8668.5,9184.5,2.06800001034,0
+DVLT.US,D,20220707,000000,9000,9600,9000,9294,1.405200007026,0
+DVLT.US,D,20220708,000000,9201,9592.5,8556,9276,1.478800007394,0
+DVLT.US,D,20220711,000000,9300,9901.51,8625,9385.5,6.198600030993,0
+DVLT.US,D,20220712,000000,9450,9673.5,9015,9055.5,2.446333345565,0
+DVLT.US,D,20220713,000000,9013.5,9013.5,8701.5,8850,2.195400010977,0
+DVLT.US,D,20220714,000000,8850,8850,8637,8649,1.382066673577,0
+DVLT.US,D,20220715,000000,9000,9000,8550,8924.23,4.503200022516,0
+DVLT.US,D,20220718,000000,8700,9750,8698.24,9298.5,11.824266725788,0
+DVLT.US,D,20220719,000000,9450.01,9598.51,9150,9165,6.636933366518,0
+DVLT.US,D,20220720,000000,9750,9750,9225,9300,1.681466675074,0
+DVLT.US,D,20220721,000000,9207,9750,9165,9300,1.402200007011,0
+DVLT.US,D,20220722,000000,9642,11385,9318,10318.5,16.661000083305,0
+DVLT.US,D,20220725,000000,10800,10800,9450,10128,5.32066669327,0
+DVLT.US,D,20220726,000000,9696,11356.5,9600,10314,9.048600045243,0
+DVLT.US,D,20220727,000000,10650,10650,9750,10500,2.695133346809,0
+DVLT.US,D,20220728,000000,10350,10500,9025.5,9414,7.66133337164,0
+DVLT.US,D,20220729,000000,9300,9922.5,9006,9753,3.623933351453,0
+DVLT.US,D,20220801,000000,9450,11100,9300,9649.5,3.493866684136,0
+DVLT.US,D,20220802,000000,10132.5,10800,9534,10423.5,9.558200047791,0
+DVLT.US,D,20220803,000000,10711.5,11655,9570,10738.5,11.105266722193,0
+DVLT.US,D,20220804,000000,10650,11550,10110,10992,3.22266668278,0
+DVLT.US,D,20220805,000000,10650,11523,10500,10501.5,3.973733353202,0
+DVLT.US,D,20220808,000000,10528.5,11143.5,10275,10500,9.096933378818,0
+DVLT.US,D,20220809,000000,10500,10938,9945,10051.5,7.482866704081,0
+DVLT.US,D,20220810,000000,10500,11196,10200,10645.5,7.096800035484,0
+DVLT.US,D,20220811,000000,11100,11367,10371,10797,7.081133368739,0
+DVLT.US,D,20220812,000000,10771.5,11593.5,10653,11512.5,5.496200027481,0
+DVLT.US,D,20220815,000000,11835,11835,11295,11550,6.761866700476,0
+DVLT.US,D,20220816,000000,10950,11550,9628.5,10224,10.996800054984,0
+DVLT.US,D,20220817,000000,10200,10267.5,9900,10005,4.178800020894,0
+DVLT.US,D,20220818,000000,10500,11790,10075.5,10671,19.899733432832,0
+DVLT.US,D,20220819,000000,10800,10800,9570,10344,6.907666701205,0
+DVLT.US,D,20220822,000000,10344,10344,9375,9486,4.054266686938,0
+DVLT.US,D,20220823,000000,9450,9450,9300,9406.5,3.759066685462,0
+DVLT.US,D,20220824,000000,9312,9642,9150,9180,3.366600016833,0
+DVLT.US,D,20220825,000000,9150,10798.5,9150,10150.5,6.224266697788,0
+DVLT.US,D,20220826,000000,10680,10680,9750,9760.5,3.20200001601,0
+DVLT.US,D,20220829,000000,9750,9760.5,9196.51,9760.5,1.565133341159,0
+DVLT.US,D,20220830,000000,9927.75,10050,9412.5,9496.5,2.312600011563,0
+DVLT.US,D,20220831,000000,9300,10200,9300,9360,1.43600000718,0
+DVLT.US,D,20220901,000000,9300,9750,9300,9490.5,1.085933338763,0
+DVLT.US,D,20220902,000000,9490.5,9490.5,9150,9408,1.243133339549,0
+DVLT.US,D,20220906,000000,9300,10350,9033,9450,5.510600027553,0
+DVLT.US,D,20220907,000000,9166.5,9750,9166.5,9181.5,1.501666674175,0
+DVLT.US,D,20220908,000000,9195,9600,9195,9229.5,1.301466673174,0
+DVLT.US,D,20220909,000000,9225,9750,9105,9148.48,4.307200021536,0
+DVLT.US,D,20220912,000000,9570,9570,8998.5,9153,4.764533357156,0
+DVLT.US,D,20220913,000000,9153,9450,8442.01,8769,2.47800001239,0
+DVLT.US,D,20220914,000000,8775,9180,8773.5,8773.5,1.188800005944,0
+DVLT.US,D,20220915,000000,8773.5,9022.5,8700,8794.5,0.550066669417,0
+DVLT.US,D,20220916,000000,8772,9274.5,7950,7954.5,7.441600037208,0
+DVLT.US,D,20220919,000000,8401.5,9000,7800,7800,4.453066688932,0
+DVLT.US,D,20220920,000000,8115,8550,7650,7665,2.153400010767,0
+DVLT.US,D,20220921,000000,7650,8683.5,7650,7950,3.901933352843,0
+DVLT.US,D,20220922,000000,7680,8700,7503,7680,4.697066690152,0
+DVLT.US,D,20220923,000000,7503,8698.5,7503,8100,2.18866667761,0
+DVLT.US,D,20220926,000000,8476.5,8476.5,7575,7675.5,1.495466674144,0
+DVLT.US,D,20220927,000000,7837.48,8100,7575,7949.98,0.79466667064,0
+DVLT.US,D,20220928,000000,8347.5,8764.5,7710.01,7900.5,2.021466676774,0
+DVLT.US,D,20220929,000000,8550,9150,7678.5,8622,2.65800001329,0
+DVLT.US,D,20220930,000000,8400,8911.5,8250,8400,2.959600014798,0
+DVLT.US,D,20221003,000000,8400,9150,8400,9147,4.739733357032,0
+DVLT.US,D,20221004,000000,8989.5,10351.5,8989.5,9762,4.363800021819,0
+DVLT.US,D,20221005,000000,9900,10948.5,8700,9900,5.786933362268,0
+DVLT.US,D,20221006,000000,10350,10350,9900,9900,2.697933346823,0
+DVLT.US,D,20221007,000000,9825,9853.5,8700,8700,1.367266673503,0
+DVLT.US,D,20221010,000000,8400,10348.5,8400,9574.5,2.891133347789,0
+DVLT.US,D,20221011,000000,9150,9750,8716.5,8886,1.061000005305,0
+DVLT.US,D,20221012,000000,9300,9300,8487.61,8947.5,0.485400002427,0
+DVLT.US,D,20221013,000000,8700,8701.5,8400,8550,2.173733344202,0
+DVLT.US,D,20221014,000000,9000,9750,8895,8925,2.339666678365,0
+DVLT.US,D,20221017,000000,9000,9000,8400,8565,0.895466671144,0
+DVLT.US,D,20221018,000000,9000,9000,8587.5,8700,1.289866673116,0
+DVLT.US,D,20221019,000000,8959.5,9000,8418,8640,2.69800001349,0
+DVLT.US,D,20221020,000000,8607,9000,8550,8742,0.702400003512,0
+DVLT.US,D,20221021,000000,8550,9000,8445,8445,1.59066667462,0
+DVLT.US,D,20221024,000000,8445,9000,8250,8424,1.997800009989,0
+DVLT.US,D,20221025,000000,8400,8700,8251.5,8451,0.613200003066,0
+DVLT.US,D,20221026,000000,8400,8475,8251.5,8251.5,1.076466672049,0
+DVLT.US,D,20221027,000000,8400,8550,8056.5,8400,2.524533345956,0
+DVLT.US,D,20221028,000000,8401.5,8401.5,7803,7803,3.521000017605,0
+DVLT.US,D,20221031,000000,7650,8550,7650,8250,10.213133384399,0
+DVLT.US,D,20221101,000000,8100,8100,6981.75,7050,25.509800127549,0
+DVLT.US,D,20221102,000000,7050,7123.48,6450,6450,10.847866720906,0
+DVLT.US,D,20221103,000000,6750,6750,5700,5700,9.575866714546,0
+DVLT.US,D,20221104,000000,6381,6381,5700,5703,3.348866683411,0
+DVLT.US,D,20221107,000000,5550,6300,5257.51,5850,29.816933482418,0
+DVLT.US,D,20221108,000000,5850,6150,4650,5253,62.427800312139,0
+DVLT.US,D,20221109,000000,5487,5541,4530,4540.5,10.982600054913,0
+DVLT.US,D,20221110,000000,5055,5100,4513.5,5025,29.483933480753,0
+DVLT.US,D,20221111,000000,5175,5700,4650,5100,9.824266715788,0
+DVLT.US,D,20221114,000000,5100,5236.5,4518,4707,17.325066753292,0
+DVLT.US,D,20221115,000000,4816.5,5100,4560,4582.5,16.721000083605,0
+DVLT.US,D,20221116,000000,4650,4800,4500,4500,6.974066701537,0
+DVLT.US,D,20221117,000000,4500,4792.5,4065,4428,9.899600049498,0
+DVLT.US,D,20221118,000000,4420.5,4627.5,4290,4350,3.636866684851,0
+DVLT.US,D,20221121,000000,4410,4410,3757.5,3757.5,10.631800053159,0
+DVLT.US,D,20221122,000000,3897,3897,2730,2947.5,70.593533686301,0
+DVLT.US,D,20221123,000000,3000,3000,2550,2550,85.011600425058,0
+DVLT.US,D,20221125,000000,2746.5,2746.5,2401.5,2628,182.09040091045,0
+DVLT.US,D,20221128,000000,2700,3375,2550,3000,801.61653734142,0
+DVLT.US,D,20221129,000000,2731.5,2908.5,2474.97,2476.5,418.70160209351,0
+DVLT.US,D,20221130,000000,1530,1827,1500,1707,7862.6613726466,0
+DVLT.US,D,20221201,000000,1785,1950,1605,1906.5,2719.3332802633,0
+DVLT.US,D,20221202,000000,1821,1837.5,1587,1663.5,2041.3779435402,0
+DVLT.US,D,20221205,000000,1675.5,1918.5,1603.5,1803,2604.3330130217,0
+DVLT.US,D,20221206,000000,1965,1995,1710,1800,3105.5495488611,0
+DVLT.US,D,20221207,000000,1684.5,1738.5,1620,1665.15,1114.5875389063,0
+DVLT.US,D,20221208,000000,1660.5,1680,1590,1626,1038.8955385278,0
+DVLT.US,D,20221209,000000,1695,1723.5,1590,1650,997.08160498541,0
+DVLT.US,D,20221212,000000,1650,1800,1605,1708.5,1134.3498056717,0
+DVLT.US,D,20221213,000000,1696.5,1845,1635,1777.5,1264.5382729894,0
+DVLT.US,D,20221214,000000,1801.5,1905,1650,1711.5,1799.9975423333,0
+DVLT.US,D,20221215,000000,1680,1755,1605,1695,758.21347045773,0
+DVLT.US,D,20221216,000000,1605,1648.5,1530,1575,884.94307109138,0
+DVLT.US,D,20221219,000000,1545,1650,1294.5,1389,1607.3848747036,0
+DVLT.US,D,20221220,000000,1389,1473,1350,1353,506.04540253023,0
+DVLT.US,D,20221221,000000,1354.5,1419,1338,1356,575.36893621018,0
+DVLT.US,D,20221222,000000,1498.5,1500,1366.5,1462.5,439.23480219617,0
+DVLT.US,D,20221223,000000,1455,1455,1362,1422,379.70946856521,0
+DVLT.US,D,20221227,000000,1531.5,1618.5,1432.5,1587,2090.0406771169,0
+DVLT.US,D,20221228,000000,1695,1723.5,1500,1554,1227.0482061352,0
+DVLT.US,D,20221229,000000,1533,1650,1470,1593,757.24200378621,0
+DVLT.US,D,20221230,000000,1543.5,1665,1515,1617,516.41866924876,0
+DVLT.US,D,20230103,000000,1500,1573.5,1302,1485,4263.7801546522,0
+DVLT.US,D,20230104,000000,1483.5,1530,1383,1441.5,3090.2136154511,0
+DVLT.US,D,20230105,000000,1425,1425,1335,1356,1542.0154743767,0
+DVLT.US,D,20230106,000000,1348.5,1425,1300.5,1326,1652.4473415956,0
+DVLT.US,D,20230109,000000,1326,1386,1306.5,1363.5,1191.4202726238,0
+DVLT.US,D,20230110,000000,1422,1540.5,1330.5,1489.5,2748.3744804085,0
+DVLT.US,D,20230111,000000,1516.5,1570.5,1410,1443,1507.3222742033,0
+DVLT.US,D,20230112,000000,1428,1431,1335,1375.5,1599.6232746648,0
+DVLT.US,D,20230113,000000,1449,1449,1267.5,1378.5,1025.8658051293,0
+DVLT.US,D,20230117,000000,1404,1444.5,1330.5,1387.5,1264.3312063217,0
+DVLT.US,D,20230118,000000,1491,1530,1393.5,1432.5,1469.9552740164,0
+DVLT.US,D,20230119,000000,1416,1873.5,1353,1849.5,6404.6737653567,0
+DVLT.US,D,20230120,000000,2548.5,2857.5,1875,2110.5,21045.333771893,0
+DVLT.US,D,20230123,000000,2143.5,2625,1905,2400,8685.7615767621,0
+DVLT.US,D,20230124,000000,2445,3435,2401.5,2475,14031.666736825,0
+DVLT.US,D,20230125,000000,2377.5,2434.5,2007,2065.5,3348.66468341,0
+DVLT.US,D,20230126,000000,2125.5,2367,1554,1665,6987.6947016051,0
+DVLT.US,D,20230127,000000,1680,1710,1293.25,1380,5984.3400299217,0
+DVLT.US,D,20230130,000000,1563,2205,1414.5,1972.5,30482.473485746,0
+DVLT.US,D,20230131,000000,1807.5,1875,1561.5,1573.5,9671.4600483573,0
+DVLT.US,D,20230201,000000,1471.5,1501.5,1369.5,1420.5,5977.2066965527,0
+DVLT.US,D,20230202,000000,1404,1425,1332,1363.5,3321.3000166065,0
+DVLT.US,D,20230203,000000,1359,1462.5,1312.5,1335,4381.866688576,0
+DVLT.US,D,20230206,000000,1300.5,1317,1207.5,1207.5,2435.6066788447,0
+DVLT.US,D,20230207,000000,1201.5,1220.25,1057.5,1065,3562.2600178113,0
+DVLT.US,D,20230208,000000,1057.5,1160.05,1057.5,1089,2598.4133463254,0
+DVLT.US,D,20230209,000000,1078.5,1092.64,930,954,3113.7933489023,0
+DVLT.US,D,20230210,000000,930,985.485,898.5,927,2447.7866789056,0
+DVLT.US,D,20230213,000000,927,931.5,831,837,2017.1466767524,0
+DVLT.US,D,20230214,000000,822,822,747,786,2477.4533457206,0
+DVLT.US,D,20230215,000000,765,787.5,735,766.5,1976.5533432161,0
+DVLT.US,D,20230216,000000,736.5,895.5,736.5,837,3695.5666851445,0
+DVLT.US,D,20230217,000000,814.5,825,744,774,1994.5133433059,0
+DVLT.US,D,20230221,000000,766.5,777.33,739.5,741,1026.4400051322,0
+DVLT.US,D,20230222,000000,736.5,740.655,660,673.5,1514.7133409069,0
+DVLT.US,D,20230223,000000,672,682.5,649.485,673.5,565.4400028272,0
+DVLT.US,D,20230224,000000,672,681,636,649.5,579.7533362321,0
+DVLT.US,D,20230227,000000,643.5,704.985,636,652.5,789.3800039469,0
+DVLT.US,D,20230228,000000,645,690,630,672,514.8200025741,0
+DVLT.US,D,20230301,000000,691.5,691.5,637.5,651,493.0066691317,0
+DVLT.US,D,20230302,000000,649.5,778.5,627,772.5,1556.1800077809,0
+DVLT.US,D,20230303,000000,780,780,720,765,936.466671349,0
+DVLT.US,D,20230306,000000,756,756,693,714,431.1200021556,0
+DVLT.US,D,20230307,000000,703.5,759.06,701.31,756,382.866668581,0
+DVLT.US,D,20230308,000000,757.5,778.095,711,720,656.4533366156,0
+DVLT.US,D,20230309,000000,720,724.5,660,670.5,368.3400018417,0
+DVLT.US,D,20230310,000000,657,665.985,607.5,618,658.3933366253,0
+DVLT.US,D,20230313,000000,615,618,555,576,450.9266689213,0
+DVLT.US,D,20230314,000000,574.5,616.5,574.5,597,246.0466678969,0
+DVLT.US,D,20230315,000000,576,595.5,553.5,559.5,468.1733356742,0
+DVLT.US,D,20230316,000000,513,540,421.5,433.5,2126.5000106325,0
+DVLT.US,D,20230317,000000,420,420,348,348,1680.1200084006,0
+DVLT.US,D,20230320,000000,355.5,360,312.75,321,1280.2866730681,0
+DVLT.US,D,20230321,000000,327,351,309,313.5,1721.4066752737,0
+DVLT.US,D,20230322,000000,315,330.69,286.5,291,930.5000046525,0
+DVLT.US,D,20230323,000000,289.5,322.5,282,282,1233.733339502,0
+DVLT.US,D,20230324,000000,285,307.5,283.5,285,593.3466696334,0
+DVLT.US,D,20230327,000000,289.5,653.985,285,540,320099.66826716,0
+DVLT.US,D,20230328,000000,397.5,415.5,285,294,33239.300166196,0
+DVLT.US,D,20230329,000000,304.5,312,226.5,249,15403.546743684,0
+DVLT.US,D,20230330,000000,240,252,225,234,5332.066693327,0
+DVLT.US,D,20230331,000000,234,276,228,237,7919.5067062642,0
+DVLT.US,D,20230403,000000,237,261,231,246,5710.600028553,0
+DVLT.US,D,20230404,000000,246,261,237,241.5,2870.6800143534,0
+DVLT.US,D,20230405,000000,240,240,207,214.5,2206.6200110331,0
+DVLT.US,D,20230406,000000,214.5,217.5,210,211.5,1298.8333398275,0
+DVLT.US,D,20230410,000000,208.5,213,189.75,199.5,2352.0133450934,0
+DVLT.US,D,20230411,000000,198,207,198,199.5,1145.2066723927,0
+DVLT.US,D,20230412,000000,208.5,208.5,195,198,943.133338049,0
+DVLT.US,D,20230413,000000,201,204.855,187.5,189.75,2384.9066785912,0
+DVLT.US,D,20230414,000000,193.5,193.5,180,183,2292.466678129,0
+DVLT.US,D,20230417,000000,183,246,181.5,234,16188.473414276,0
+DVLT.US,D,20230418,000000,229.5,229.5,193.62,216,5593.3266946333,0
+DVLT.US,D,20230419,000000,204,211.5,192,210,1397.9266736563,0
+DVLT.US,D,20230420,000000,204,216,202.5,208.5,1106.866672201,0
+DVLT.US,D,20230421,000000,199.5,205.035,195,198,855.9000042795,0
+DVLT.US,D,20230424,000000,198,199.5,180,190.5,752.6466704299,0
+DVLT.US,D,20230425,000000,183,189,171,175.5,984.1733382542,0
+DVLT.US,D,20230426,000000,175.5,178.38,147,150,1972.6066765297,0
+DVLT.US,D,20230427,000000,145.5,159,142.5,154.5,1283.1866730826,0
+DVLT.US,D,20230428,000000,159,181.5,154.5,175.5,3991.33335329,0
+DVLT.US,D,20230501,000000,171,175.5,157.5,168,946.2333380645,0
+DVLT.US,D,20230502,000000,172.5,174,154.5,162,1278.5200063926,0
+DVLT.US,D,20230503,000000,160.5,168,150,166.5,1676.5933417163,0
+DVLT.US,D,20230504,000000,156,174,156,171,1221.8866727761,0
+DVLT.US,D,20230505,000000,166.5,181.5,162,181.5,1245.7933395623,0
+DVLT.US,D,20230508,000000,183,183,172.5,178.5,556.7533361171,0
+DVLT.US,D,20230509,000000,174,183,166.5,180,536.0533360136,0
+DVLT.US,D,20230510,000000,183,197.955,174,192,1081.9066720762,0
+DVLT.US,D,20230511,000000,186,222,186,208.5,3657.6066849547,0
+DVLT.US,D,20230512,000000,208.5,243,187.515,237,18658.853426628,0
+DVLT.US,D,20230515,000000,325.5,402,232.5,241.5,396125.13531396,0
+DVLT.US,D,20230516,000000,217.5,223.5,189.015,201,18259.066757962,0
+DVLT.US,D,20230517,000000,199.5,202.5,186,201,6765.6600338283,0
+DVLT.US,D,20230518,000000,199.5,199.5,177,182.25,5303.3066931832,0
+DVLT.US,D,20230519,000000,198,198,184.5,193.5,8873.4067110337,0
+DVLT.US,D,20230522,000000,187.5,196.5,181.5,195,2702.9266801813,0
+DVLT.US,D,20230523,000000,190.5,193.5,181.5,193.5,2339.3800116969,0
+DVLT.US,D,20230524,000000,187.5,187.5,180,180,2310.7666782205,0
+DVLT.US,D,20230525,000000,180,211.5,168,204,18432.593425496,0
+DVLT.US,D,20230526,000000,199.5,219,193.5,201,6334.4200316721,0
+DVLT.US,D,20230530,000000,201,207,184.41,192,4973.1933581993,0
+DVLT.US,D,20230531,000000,183,191.85,180,184.5,1585.2333412595,0
+DVLT.US,D,20230601,000000,184.5,198,181.605,195,2519.600012598,0
+DVLT.US,D,20230602,000000,196.5,196.5,183,190.5,1699.0466751619,0
+DVLT.US,D,20230605,000000,189,190.2,175.41,181.5,1894.0933428038,0
+DVLT.US,D,20230606,000000,189,195,183,195,1790.0333422835,0
+DVLT.US,D,20230607,000000,189,202.5,187.5,192,1212.9666727315,0
+DVLT.US,D,20230608,000000,186,195.045,183.75,193.5,1321.0866732721,0
+DVLT.US,D,20230609,000000,187.5,192,186,187.5,926.2466712979,0
+DVLT.US,D,20230612,000000,184.5,189.12,175.5,181.5,4677.7200233886,0
+DVLT.US,D,20230613,000000,195,207,175.5,193.5,12791.086730622,0
+DVLT.US,D,20230614,000000,265.5,306,229.5,262.5,213899.2410695,0
+DVLT.US,D,20230615,000000,241.5,261,240,244.5,11941.140059706,0
+DVLT.US,D,20230616,000000,240,243,217.5,222,7322.333369945,0
+DVLT.US,D,20230620,000000,222,231,217.5,219,2264.1466779874,0
+DVLT.US,D,20230621,000000,222,222,205.5,210,2975.3933482103,0
+DVLT.US,D,20230622,000000,216,216,198,202.5,4668.3933566753,0
+DVLT.US,D,20230623,000000,199.5,202.5,187.5,189,4680.3133567349,0
+DVLT.US,D,20230626,000000,190.5,198,189,193.5,2709.1733468792,0
+DVLT.US,D,20230627,000000,189,192,175.5,180,2400.5266786693,0
+DVLT.US,D,20230628,000000,180,181.5,175.5,180,1378.8800068944,0
+DVLT.US,D,20230629,000000,184.5,188.79,177,184.5,1033.7933385023,0
+DVLT.US,D,20230630,000000,187.5,195,183,190.5,2330.3066783182,0
+DVLT.US,D,20230703,000000,190.5,198,187.515,193.5,1701.1733418392,0
+DVLT.US,D,20230705,000000,195,195.75,187.5,189,792.1800039609,0
+DVLT.US,D,20230706,000000,189,193.5,181.5,184.5,1326.1866732976,0
+DVLT.US,D,20230707,000000,180,183,175.5,181.5,1386.4933402658,0
+DVLT.US,D,20230710,000000,183,184.38,178.545,181.5,641.9533365431,0
+DVLT.US,D,20230711,000000,181.5,184.5,181.5,183,431.5266688243,0
+DVLT.US,D,20230712,000000,186,186,179.25,180,855.8133376124,0
+DVLT.US,D,20230713,000000,181.5,186.675,180.75,181.5,827.4466708039,0
+DVLT.US,D,20230714,000000,183,184.5,177,181.5,771.8200038591,0
+DVLT.US,D,20230717,000000,180,186,180,186,875.7400043787,0
+DVLT.US,D,20230718,000000,186,193.5,184.5,193.5,1519.3000075965,0
+DVLT.US,D,20230719,000000,190.5,216,190.5,204,4335.9533550131,0
+DVLT.US,D,20230720,000000,204,204,190.5,190.5,2562.8800128144,0
+DVLT.US,D,20230721,000000,190.5,192,186,187.5,685.4733367607,0
+DVLT.US,D,20230724,000000,186,192,185.25,187.5,401.1066686722,0
+DVLT.US,D,20230725,000000,193.5,207,190.515,201,3149.3866824136,0
+DVLT.US,D,20230726,000000,204,228,204,214.5,10128.360050642,0
+DVLT.US,D,20230727,000000,232.5,235.485,202.5,208.5,7840.3000392015,0
+DVLT.US,D,20230728,000000,211.5,213,196.5,210,2572.866679531,0
+DVLT.US,D,20230731,000000,202.5,211.5,199.32,201,1744.933342058,0
+DVLT.US,D,20230801,000000,195,205.44,193.5,201,1570.7866745206,0
+DVLT.US,D,20230802,000000,187.5,192,183,187.5,2622.4600131123,0
+DVLT.US,D,20230803,000000,192.015,195,186,187.5,1133.6200056681,0
+DVLT.US,D,20230804,000000,186,192,183,184.5,1171.4066725237,0
+DVLT.US,D,20230807,000000,184.5,187.5,180,184.5,964.9733381582,0
+DVLT.US,D,20230808,000000,183,186.75,180,184.5,1107.6333388715,0
+DVLT.US,D,20230809,000000,183,183,175.5,175.5,753.8066704357,0
+DVLT.US,D,20230810,000000,178.5,179.985,174,178.5,521.2400026062,0
+DVLT.US,D,20230811,000000,175.5,181.5,168,177,1973.4800098674,0
+DVLT.US,D,20230814,000000,178.5,184.5,172.5,180,1196.533339316,0
+DVLT.US,D,20230815,000000,172.5,178.5,162,168,2167.8133441724,0
+DVLT.US,D,20230816,000000,166.5,168.225,150,153,1682.6400084132,0
+DVLT.US,D,20230817,000000,147,162,144,159,2098.8333438275,0
+DVLT.US,D,20230818,000000,153,157.5,151.5,151.5,611.933336393,0
+DVLT.US,D,20230821,000000,156,157.455,151.5,151.5,476.1533357141,0
+DVLT.US,D,20230822,000000,153,157.5,148.5,154.5,646.8600032343,0
+DVLT.US,D,20230823,000000,153,153,142.5,144.63,986.200004931,0
+DVLT.US,D,20230824,000000,148.32,153,142.5,145.05,406.2533353646,0
+DVLT.US,D,20230825,000000,144,148.755,138,139.5,972.1533381941,0
+DVLT.US,D,20230828,000000,139.5,144.75,123,126.75,1619.5800080979,0
+DVLT.US,D,20230829,000000,130.5,130.5,126.75,128.25,807.8200040391,0
+DVLT.US,D,20230830,000000,124.905,128.1,124.23,124.515,537.6400026882,0
+DVLT.US,D,20230831,000000,125.25,129,115.5,117,1703.133341849,0
+DVLT.US,D,20230901,000000,117.15,124.5,115.815,121.65,900.4800045024,0
+DVLT.US,D,20230905,000000,123.6,124.5,117.09,117.24,897.1133378189,0
+DVLT.US,D,20230906,000000,114.45,119.37,108.855,111,656.9000032845,0
+DVLT.US,D,20230907,000000,111.75,112.5,103.5,105,588.1933362743,0
+DVLT.US,D,20230908,000000,105,110.295,102.42,105,458.0533356236,0
+DVLT.US,D,20230911,000000,102.15,106.35,96,99.6,1309.2400065462,0
+DVLT.US,D,20230912,000000,96.705,99.9,94.92,98.7,725.800003629,0
+DVLT.US,D,20230913,000000,101.97,102,97.155,98.25,622.5066697792,0
+DVLT.US,D,20230914,000000,100.5,117,98.25,109.47,6307.9000315395,0
+DVLT.US,D,20230915,000000,108.345,112.095,102,108,1820.0000091,0
+DVLT.US,D,20230918,000000,106.5,109.35,98.25,103.8,733.0200036651,0
+DVLT.US,D,20230919,000000,103.785,103.785,97.8,100.5,518.6066692597,0
+DVLT.US,D,20230920,000000,99.81,102,96.81,100.5,500.1800025009,0
+DVLT.US,D,20230921,000000,99.0076,103.117,96,96.66,220.2133344344,0
+DVLT.US,D,20230922,000000,97.41,102,88.8225,89.25,1164.1533391541,0
+DVLT.US,D,20230925,000000,90,94.5,83.7151,89.28,764.0266704868,0
+DVLT.US,D,20230926,000000,92.25,93,85.545,85.545,137.2066673527,0
+DVLT.US,D,20230927,000000,86.85,90,85.545,87,367.9733351732,0
+DVLT.US,D,20230928,000000,89.925,92.55,87.3,91.5,215.0466677419,0
+DVLT.US,D,20230929,000000,90.165,96.69,88.5,88.5,515.9466692464,0
+DVLT.US,D,20231002,000000,85.47,85.5,81.225,81.315,611.6800030584,0
+DVLT.US,D,20231003,000000,81.315,85.11,73.95,79.185,1026.1133384639,0
+DVLT.US,D,20231004,000000,79.5,79.5,70.515,73.515,961.4866714741,0
+DVLT.US,D,20231005,000000,75,75,70.515,72.015,884.0200044201,0
+DVLT.US,D,20231006,000000,73.47,74.97,70.5,70.5,557.8400027892,0
+DVLT.US,D,20231009,000000,64.89,66,61.8,65.04,888.6933377768,0
+DVLT.US,D,20231010,000000,65.625,65.625,64.65,64.815,327.1266683023,0
+DVLT.US,D,20231011,000000,64.785,64.815,58.5,60,1120.9133389379,0
+DVLT.US,D,20231012,000000,60.75,67.4587,57.765,63.015,7182.5667025795,0
+DVLT.US,D,20231013,000000,63.75,63.75,61.5,62.205,893.5533378011,0
+DVLT.US,D,20231016,000000,63.75,73.5,36.075,37.2,31402.933490348,0
+DVLT.US,D,20231017,000000,47.7,48.75,33.33,34.35,126689.57396678,0
+DVLT.US,D,20231018,000000,34.5,36.9,31.725,32.85,25971.493463191,0
+DVLT.US,D,20231019,000000,32.28,32.28,28.68,30.675,13212.066732727,0
+DVLT.US,D,20231020,000000,29.85,30.39,27.75,28.005,8604.1067096872,0
+DVLT.US,D,20231023,000000,27,28.335,25.05,27.6,64801.873657343,0
+DVLT.US,D,20231024,000000,31.59,33.45,26.34,27.375,137014.63401841,0
+DVLT.US,D,20231025,000000,26.685,26.955,24.675,25.68,16666.100083331,0
+DVLT.US,D,20231026,000000,24.93,27.315,24.45,26.43,13550.500067752,0
+DVLT.US,D,20231027,000000,26.355,26.355,23.145,25.05,11037.41338852,0
+DVLT.US,D,20231030,000000,23.85,24.6,22.695,23.07,7152.2933690948,0
+DVLT.US,D,20231031,000000,23.97,24.45,22.8,23.025,6399.6066986647,0
+DVLT.US,D,20231101,000000,23.28,23.7099,20.25,22.5,8041.3400402067,0
+DVLT.US,D,20231102,000000,22.35,22.38,21,21.765,6334.1400316707,0
+DVLT.US,D,20231103,000000,22.215,23.625,21.885,22.56,8241.8133745424,0
+DVLT.US,D,20231106,000000,23.625,23.625,20.25,21.6,10434.186718838,0
+DVLT.US,D,20231107,000000,22.5,22.8448,21.15,21.375,3620.2933514348,0
+DVLT.US,D,20231108,000000,22.05,22.47,19.65,21.45,15179.620075898,0
+DVLT.US,D,20231109,000000,22.365,33.72,20.46,26.85,163645.41415156,0
+DVLT.US,D,20231110,000000,24.12,24.12,21.69,21.75,28436.573475516,0
+DVLT.US,D,20231113,000000,23.4,23.85,20.745,22.26,20683.586770085,0
+DVLT.US,D,20231114,000000,22.26,23.64,21.09,22.71,21641.35344154,0
+DVLT.US,D,20231115,000000,23.1,23.1,19.95,20.37,23803.226785683,0
+DVLT.US,D,20231116,000000,20.85,22.95,19.095,20.115,19464.833430657,0
+DVLT.US,D,20231117,000000,20.13,20.475,19.35,20.01,7343.6800367184,0
+DVLT.US,D,20231120,000000,19.5,20.85,19.425,20.625,14805.720074029,0
+DVLT.US,D,20231121,000000,20.415,20.67,19.5,20.1,7175.5267025443,0
+DVLT.US,D,20231122,000000,19.5,19.65,18.54,18.885,22303.866778186,0
+DVLT.US,D,20231124,000000,18.405,20.4,15.96,18.93,16184.466747589,0
+DVLT.US,D,20231127,000000,18.9,20.145,18.075,19.5,8756.4800437824,0
+DVLT.US,D,20231128,000000,19.8,20.46,18.1651,19.35,6425.9866987966,0
+DVLT.US,D,20231129,000000,18.765,21.9,18.765,20.7,13063.31339865,0
+DVLT.US,D,20231130,000000,20.82,21,19.845,20.265,4642.1400232107,0
+DVLT.US,D,20231201,000000,19.8,21.765,19.5,21.525,8165.6800408284,0
+DVLT.US,D,20231204,000000,32.775,38.1,25.065,27.75,708065.39020699,0
+DVLT.US,D,20231205,000000,25.95,26.1,21.33,22.23,71543.280357716,0
+DVLT.US,D,20231206,000000,21.3,22.575,19.545,20.4,27092.793468797,0
+DVLT.US,D,20231207,000000,20.1,21.3,19.8447,20.745,18730.426760319,0
+DVLT.US,D,20231208,000000,21,21,19.65,19.695,13977.366736554,0
+DVLT.US,D,20231211,000000,19.5,19.515,16.95,18.405,20617.720103089,0
+DVLT.US,D,20231212,000000,17.85,18.375,17.565,17.715,6514.8533659076,0
+DVLT.US,D,20231213,000000,18.3,18.3,17.01,17.955,10294.373384805,0
+DVLT.US,D,20231214,000000,18.255,21,17.55,20.6698,22324.566778289,0
+DVLT.US,D,20231215,000000,20.19,20.985,19.35,19.65,8448.8600422443,0
+DVLT.US,D,20231218,000000,20.28,20.28,18.375,18.75,7504.5800375229,0
+DVLT.US,D,20231219,000000,19.92,20.85,19.05,20.085,12290.780061454,0
+DVLT.US,D,20231220,000000,21,21,18.765,18.765,10770.906720521,0
+DVLT.US,D,20231221,000000,19.8,20.25,17.04,17.91,74273.773704702,0
+DVLT.US,D,20231222,000000,17.445,18.825,16.995,18.105,17305.586753195,0
+DVLT.US,D,20231226,000000,18.255,18.525,17.865,18.06,8202.4200410121,0
+DVLT.US,D,20231227,000000,18,18.45,17.175,18.36,11187.113389269,0
+DVLT.US,D,20231228,000000,18.36,18.75,17.85,18,14745.093407059,0
+DVLT.US,D,20231229,000000,18.15,18.63,16.995,17.535,13166.466732499,0
+DVLT.US,D,20240102,000000,17.7,17.85,17.4,17.775,3535.9066843462,0
+DVLT.US,D,20240103,000000,18,18.105,16.935,17.31,13188.286732608,0
+DVLT.US,D,20240104,000000,17.7,18,17.25,17.55,7862.4200393121,0
+DVLT.US,D,20240105,000000,17.535,17.97,16.86,17.235,8051.6467069249,0
+DVLT.US,D,20240108,000000,17.1,17.355,16.65,17.265,8314.6333749065,0
+DVLT.US,D,20240109,000000,17.13,17.325,16.125,16.875,11095.90005548,0
+DVLT.US,D,20240110,000000,16.8,17.1598,16.65,16.83,7055.6867019451,0
+DVLT.US,D,20240111,000000,17.1,17.1,15.75,16.155,8565.1867094926,0
+DVLT.US,D,20240112,000000,16.08,17.565,15.915,16.8,23553.813451102,0
+DVLT.US,D,20240116,000000,16.5,17.145,15.81,16.5,16824.233417454,0
+DVLT.US,D,20240117,000000,16.875,16.935,15.45,16.35,51680.033591733,0
+DVLT.US,D,20240118,000000,16.275,16.95,15.975,16.515,21079.013438728,0
+DVLT.US,D,20240119,000000,16.17,16.65,15.525,15.99,22329.220111646,0
+DVLT.US,D,20240122,000000,15.195,15.195,13.5,14.73,16525.720082629,0
+DVLT.US,D,20240123,000000,14.67,14.67,13.875,14.085,9880.1800494009,0
+DVLT.US,D,20240124,000000,13.35,14.475,13.35,14.04,11543.666724385,0
+DVLT.US,D,20240125,000000,14.025,14.895,13.965,14.4,8222.7267077803,0
+DVLT.US,D,20240126,000000,14.325,15.99,14.19,14.85,16667.460083337,0
+DVLT.US,D,20240129,000000,14.61,15.6,14.0325,15.21,12727.906730306,0
+DVLT.US,D,20240130,000000,15,15.225,14.7,15.15,4919.6733579317,0
+DVLT.US,D,20240131,000000,15.075,15.105,14.175,14.52,8081.4467070739,0
+DVLT.US,D,20240201,000000,14.325,14.565,13.425,13.44,17675.226755043,0
+DVLT.US,D,20240202,000000,13.38,13.44,12.33,12.87,13961.560069808,0
+DVLT.US,D,20240205,000000,12.81,13.47,12.675,13.185,5111.1800255559,0
+DVLT.US,D,20240206,000000,12.87,13.47,12.75,13.35,8170.9600408548,0
+DVLT.US,D,20240207,000000,13.47,13.47,12.015,12.045,12056.086726947,0
+DVLT.US,D,20240208,000000,12,12.42,11.835,12.045,11771.893392193,0
+DVLT.US,D,20240209,000000,12,12.72,11.58,11.91,25872.126796027,0
+DVLT.US,D,20240212,000000,7.035,8.04,6.66,7.515,225905.32779619,0
+DVLT.US,D,20240213,000000,7.2,7.755,6.81,7.62,110245.86055123,0
+DVLT.US,D,20240214,000000,7.605,7.905,7.065,7.425,96387.700481938,0
+DVLT.US,D,20240215,000000,7.65,8.25,7.38,7.83,144639.83405653,0
+DVLT.US,D,20240216,000000,8.7,8.7,7.2,7.26,266426.03466546,0
+DVLT.US,D,20240220,000000,7.38,7.8,6.99,7.185,109953.8538831,0
+DVLT.US,D,20240221,000000,7.05,7.11,6.3,6.345,122987.68728161,0
+DVLT.US,D,20240222,000000,6.48,6.48,6,6.345,128066.82064033,0
+DVLT.US,D,20240223,000000,6.12,6.375,5.91135,6.105,81685.133741759,0
+DVLT.US,D,20240226,000000,6.21,6.21,5.745,5.985,47459.600237298,0
+DVLT.US,D,20240227,000000,6,6.15,5.865,6.12,53423.046933782,0
+DVLT.US,D,20240228,000000,6.075,6.135,6,6.045,39189.180195946,0
+DVLT.US,D,20240229,000000,6.015,6.06,5.61,5.67,48476.940242385,0
+DVLT.US,D,20240301,000000,5.67,6.24,5.475,6.015,116429.71391548,0
+DVLT.US,D,20240304,000000,6.06,6.81,5.865,6.09,236282.00784808,0
+DVLT.US,D,20240305,000000,6.225,7.125,6.015,6.78,523657.45595162,0
+DVLT.US,D,20240306,000000,8.49,8.52,5.7,5.88,1186980.6859349,0
+DVLT.US,D,20240307,000000,5.625,5.7,4.935,5.025,475276.48237638,0
+DVLT.US,D,20240308,000000,4.845,4.98,4.5,4.575,306126.97486397,0
+DVLT.US,D,20240311,000000,4.695,5.175,4.5,4.71,266403.26799868,0
+DVLT.US,D,20240312,000000,4.56,4.59,4.215,4.365,298347.90149174,0
+DVLT.US,D,20240313,000000,4.38,4.8,4.065,4.8,443620.0422181,0
+DVLT.US,D,20240314,000000,4.665,4.665,4.29,4.47,245882.32789608,0
+DVLT.US,D,20240315,000000,4.065,4.5,4.065,4.125,217902.76775618,0
+DVLT.US,D,20240318,000000,4.23,4.485,4.065,4.245,132538.92066269,0
+DVLT.US,D,20240319,000000,4.23,4.29,3.78,4.2,185115.72092558,0
+DVLT.US,D,20240320,000000,4.35,4.35,4.08,4.26,93184.62713259,0
+DVLT.US,D,20240321,000000,4.5,4.65,4.26,4.32,122031.92727683,0
+DVLT.US,D,20240322,000000,4.275,4.38,3.9,4.17,181037.32757185,0
+DVLT.US,D,20240325,000000,4.32,4.4535,4.155,4.23,193317.22096659,0
+DVLT.US,D,20240326,000000,3.78,3.78,3.075,3.375,497653.26248827,0
+DVLT.US,D,20240327,000000,3.6,3.6,3.06,3.18,294494.57480581,0
+DVLT.US,D,20240328,000000,3.36,3.36,3.09,3.15,236340.33451503,0
+DVLT.US,D,20240401,000000,3.3,3.45,3.195,3.39,246429.87456548,0
+DVLT.US,D,20240402,000000,3.165,3.375,3.165,3.285,189583.09428125,0
+DVLT.US,D,20240403,000000,3.06,3.705,3.06,3.645,834808.93084071,0
+DVLT.US,D,20240404,000000,4.14,4.14,3.45,3.525,1136183.6456809,0
+DVLT.US,D,20240405,000000,3.435,3.435,3.225,3.3,385020.79525844,0
+DVLT.US,D,20240408,000000,3.285,3.84,3.165,3.465,535290.99600979,0
+DVLT.US,D,20240409,000000,3.18,3.39,3,3.255,416979.1220849,0
+DVLT.US,D,20240410,000000,3.315,3.375,3.15,3.15,278277.32139139,0
+DVLT.US,D,20240411,000000,3.045,3.15,2.67,2.7,488096.73577382,0
+DVLT.US,D,20240412,000000,2.7,2.7,2.205,2.28,491260.47578964,0
+DVLT.US,D,20240415,000000,1.95,2.091,1.6601,1.75,798136,0
+DVLT.US,D,20240416,000000,2.68,8.6,2.43,6.1,199659402,0
+DVLT.US,D,20240417,000000,10.91,10.95,6.7059,9.25,68309715,0
+DVLT.US,D,20240418,000000,6,7.54,5.75,5.89,16093236,0
+DVLT.US,D,20240419,000000,5.99,8.64,5.609,6.08,35469393,0
+DVLT.US,D,20240422,000000,6.01,6.018,4.32,4.32,4171739,0
+DVLT.US,D,20240423,000000,4.31,6.08,3.89,5.39,8906306,0
+DVLT.US,D,20240424,000000,5.26,6.8,5.23,6.05,8153517,0
+DVLT.US,D,20240425,000000,5.93,7.35,5.9,6.17,11025286,0
+DVLT.US,D,20240426,000000,6.25,6.9,5.08,5.3,4621765,0
+DVLT.US,D,20240429,000000,5.45,5.6278,4.81,5.09,1618988,0
+DVLT.US,D,20240430,000000,5.06,5.95,4.9001,5.54,2209572,0
+DVLT.US,D,20240501,000000,5.52,5.889,5.06,5.18,1143941,0
+DVLT.US,D,20240502,000000,5.22,5.4499,4.826,4.98,741684,0
+DVLT.US,D,20240503,000000,5.11,5.11,4.46,4.61,744556,0
+DVLT.US,D,20240506,000000,4.56,4.79,4.2,4.24,550088,0
+DVLT.US,D,20240507,000000,4.23,4.29,3.87,3.9,502696,0
+DVLT.US,D,20240508,000000,3.82,3.85,3.42,3.45,615895,0
+DVLT.US,D,20240509,000000,3.43,3.43,3,3.04,836196,0
+DVLT.US,D,20240510,000000,3.52,3.64,2.9208,3.18,7839137,0
+DVLT.US,D,20240513,000000,3.14,4.25,3.08,3.89,3727080,0
+DVLT.US,D,20240514,000000,4.15,4.45,3.77,3.83,2144859,0
+DVLT.US,D,20240515,000000,4.15,4.9,3.38,3.5,8307006,0
+DVLT.US,D,20240516,000000,3.5,3.649,3.2,3.33,1366187,0
+DVLT.US,D,20240517,000000,3.25,3.51,3.1201,3.26,812645,0
+DVLT.US,D,20240520,000000,3.26,3.64,3.14,3.56,1077416,0
+DVLT.US,D,20240521,000000,3.28,3.47,2.35,2.46,1633505,0
+DVLT.US,D,20240522,000000,2.71,2.71,2.3,2.52,954202,0
+DVLT.US,D,20240523,000000,2.73,2.7368,2.45,2.56,568678,0
+DVLT.US,D,20240524,000000,2.51,2.53,2.34,2.34,495022,0
+DVLT.US,D,20240528,000000,2.32,2.38,2.16,2.18,612102,0
+DVLT.US,D,20240529,000000,2.18,2.195,2,2.01,515467,0
+DVLT.US,D,20240530,000000,2.02,2.17,2,2.16,450875,0
+DVLT.US,D,20240531,000000,2.11,2.14,1.96,1.97,378782,0
+DVLT.US,D,20240603,000000,1.97,2.17,1.9097,2.02,548737,0
+DVLT.US,D,20240604,000000,2.02,2.2502,2.0001,2.13,525835,0
+DVLT.US,D,20240605,000000,2.16,2.16,2.02,2.07,373664,0
+DVLT.US,D,20240606,000000,2.28,3.7799,2.2,2.4,51649867,0
+DVLT.US,D,20240607,000000,2.41,3.08,2.4,2.64,4752429,0
+DVLT.US,D,20240610,000000,2.65,2.91,2.51,2.91,1398505,0
+DVLT.US,D,20240611,000000,2.91,2.9199,2.57,2.67,877426,0
+DVLT.US,D,20240612,000000,2.58,2.63,2.509,2.52,439614,0
+DVLT.US,D,20240613,000000,2.43,2.48,2.35,2.35,359918,0
+DVLT.US,D,20240614,000000,2.35,2.5,2.32,2.38,297920,0
+DVLT.US,D,20240617,000000,2.33,2.35,2.23,2.31,312175,0
+DVLT.US,D,20240618,000000,2.27,2.42,2.25,2.36,308165,0
+DVLT.US,D,20240620,000000,2.35,2.43,2.2801,2.35,191499,0
+DVLT.US,D,20240621,000000,2.35,2.49,2.32,2.34,336809,0
+DVLT.US,D,20240624,000000,2.38,2.39,2.27,2.39,195245,0
+DVLT.US,D,20240625,000000,2.39,2.43,2.31,2.31,174326,0
+DVLT.US,D,20240626,000000,2.28,2.52,2.28,2.43,229676,0
+DVLT.US,D,20240627,000000,2.42,2.54,2.37,2.52,334148,0
+DVLT.US,D,20240628,000000,2.46,2.77,2.46,2.57,493634,0
+DVLT.US,D,20240701,000000,2.5,2.89,2.5,2.8,356183,0
+DVLT.US,D,20240702,000000,2.75,2.9,2.71,2.72,170370,0
+DVLT.US,D,20240703,000000,2.78,2.84,2.7,2.76,100718,0
+DVLT.US,D,20240705,000000,2.78,3.2397,2.7244,3.2,619450,0
+DVLT.US,D,20240708,000000,3.34,3.34,2.62,2.65,965012,0
+DVLT.US,D,20240709,000000,2.66,2.7358,2.47,2.66,175646,0
+DVLT.US,D,20240710,000000,2.72,2.7999,2.66,2.7,191979,0
+DVLT.US,D,20240711,000000,2.71,2.76,2.668,2.71,142773,0
+DVLT.US,D,20240712,000000,2.71,2.89,2.71,2.77,255248,0
+DVLT.US,D,20240715,000000,2.77,2.8,2.71,2.73,108299,0
+DVLT.US,D,20240716,000000,2.73,2.76,2.62,2.68,114459,0
+DVLT.US,D,20240717,000000,2.59,2.76,2.58,2.58,150756,0
+DVLT.US,D,20240718,000000,2.6,2.6998,2.5499,2.57,93211,0
+DVLT.US,D,20240719,000000,2.56,2.64,2.4,2.44,178919,0
+DVLT.US,D,20240722,000000,2.44,2.4401,2.37,2.4,78796,0
+DVLT.US,D,20240723,000000,2.35,2.43,2.35,2.41,77565,0
+DVLT.US,D,20240724,000000,2.44,2.44,2.28,2.34,82336,0
+DVLT.US,D,20240725,000000,2.3601,2.39,2.3298,2.33,69162,0
+DVLT.US,D,20240726,000000,2.31,2.3699,2.28,2.31,56462,0
+DVLT.US,D,20240729,000000,2.31,2.3659,2.2,2.24,136756,0
+DVLT.US,D,20240730,000000,2.25,2.45,2.1,2.4,537213,0
+DVLT.US,D,20240731,000000,2.3,2.35,2.21,2.3,245917,0
+DVLT.US,D,20240801,000000,2.22,2.2501,2.01,2.06,317680,0
+DVLT.US,D,20240802,000000,2.09,2.09,1.97,2.01,111667,0
+DVLT.US,D,20240805,000000,1.88,1.9568,1.8101,1.84,147546,0
+DVLT.US,D,20240806,000000,1.91,1.96,1.86,1.9,117204,0
+DVLT.US,D,20240807,000000,1.89,1.939,1.81,1.82,86099,0
+DVLT.US,D,20240808,000000,1.85,1.85,1.7544,1.84,112272,0
+DVLT.US,D,20240809,000000,1.82,1.86,1.75,1.79,82309,0
+DVLT.US,D,20240812,000000,1.79,1.7912,1.67,1.7,189467,0
+DVLT.US,D,20240813,000000,1.71,1.73,1.635,1.71,96118,0
+DVLT.US,D,20240814,000000,1.76,1.77,1.6599,1.69,117225,0
+DVLT.US,D,20240815,000000,1.71,1.75,1.67,1.7,57357,0
+DVLT.US,D,20240816,000000,1.68,1.7,1.66,1.69,72722,0
+DVLT.US,D,20240819,000000,1.7,1.85,1.69,1.72,154751,0
+DVLT.US,D,20240820,000000,1.7,1.7365,1.69,1.7,50754,0
+DVLT.US,D,20240821,000000,1.7,1.8,1.7,1.8,91298,0
+DVLT.US,D,20240822,000000,1.86,1.86,1.735,1.745,43206,0
+DVLT.US,D,20240823,000000,1.73,1.7901,1.7,1.71,54826,0
+DVLT.US,D,20240826,000000,1.72,1.74,1.67,1.67,67792,0
+DVLT.US,D,20240827,000000,1.67,1.71,1.55,1.57,142960,0
+DVLT.US,D,20240828,000000,1.64,1.64,1.4414,1.46,169998,0
+DVLT.US,D,20240829,000000,1.49,1.49,1.31,1.325,165359,0
+DVLT.US,D,20240830,000000,1.35,1.35,1.2365,1.26,109716,0
+DVLT.US,D,20240903,000000,1.27,1.38,1.15,1.36,282873,0
+DVLT.US,D,20240904,000000,2.38,3.25,1.95,3.06,195662001,0
+DVLT.US,D,20240905,000000,2.71,2.82,2.38,2.56,11665475,0
+DVLT.US,D,20240906,000000,2.49,2.75,2.07,2.16,4961516,0
+DVLT.US,D,20240909,000000,2.09,2.34,1.85,2.21,2049105,0
+DVLT.US,D,20240910,000000,2.24,2.48,2.13,2.4,1220589,0
+DVLT.US,D,20240911,000000,2.31,2.3503,2.07,2.15,671219,0
+DVLT.US,D,20240912,000000,2.16,2.24,2,2.15,783240,0
+DVLT.US,D,20240913,000000,2.11,2.13,1.96,2.01,660008,0
+DVLT.US,D,20240916,000000,1.96,1.9802,1.8,1.8,468325,0
+DVLT.US,D,20240917,000000,1.8,1.99,1.8,1.84,397717,0
+DVLT.US,D,20240918,000000,1.89,1.89,1.73,1.75,240702,0
+DVLT.US,D,20240919,000000,1.75,1.77,1.65,1.65,274302,0
+DVLT.US,D,20240920,000000,1.69,1.7699,1.66,1.71,303064,0
+DVLT.US,D,20240923,000000,1.71,1.73,1.64,1.69,266585,0
+DVLT.US,D,20240924,000000,1.75,2.02,1.66,1.96,1846589,0
+DVLT.US,D,20240925,000000,1.96,2.09,1.86,2.09,921823,0
+DVLT.US,D,20240926,000000,2.13,2.15,1.8201,1.87,2463270,0
+DVLT.US,D,20240927,000000,1.88,1.88,1.72,1.77,495417,0
+DVLT.US,D,20240930,000000,1.77,1.77,1.68,1.77,262463,0
+DVLT.US,D,20241001,000000,1.76,1.76,1.67,1.69,203140,0
+DVLT.US,D,20241002,000000,1.69,1.74,1.64,1.67,291380,0
+DVLT.US,D,20241003,000000,1.68,1.68,1.588,1.67,209217,0
+DVLT.US,D,20241004,000000,1.68,1.7399,1.6552,1.73,155130,0
+DVLT.US,D,20241007,000000,1.73,1.76,1.65,1.66,235209,0
+DVLT.US,D,20241008,000000,1.64,1.65,1.55,1.61,198373,0
+DVLT.US,D,20241009,000000,1.63,1.65,1.57,1.57,155741,0
+DVLT.US,D,20241010,000000,1.6,1.6506,1.555,1.62,179959,0
+DVLT.US,D,20241011,000000,1.62,1.631219,1.59,1.59,95544,0
+DVLT.US,D,20241014,000000,1.57,1.73,1.57,1.7,283528,0
+DVLT.US,D,20241015,000000,1.67,1.7469,1.64,1.73,226262,0
+DVLT.US,D,20241016,000000,1.9,1.98,1.6,1.87,2895765,0
+DVLT.US,D,20241017,000000,1.87,1.89,1.7,1.75,466601,0
+DVLT.US,D,20241018,000000,1.84,1.87,1.73,1.84,250577,0
+DVLT.US,D,20241021,000000,1.84,1.87,1.8,1.85,164091,0
+DVLT.US,D,20241022,000000,1.82,1.85,1.77,1.82,130080,0
+DVLT.US,D,20241023,000000,1.78,1.835,1.75,1.75,113295,0
+DVLT.US,D,20241024,000000,1.8,1.85,1.65,1.71,5441221,0
+DVLT.US,D,20241025,000000,1.69,2.05,1.69,1.91,1791824,0
+DVLT.US,D,20241028,000000,2.05,2.16,1.82,1.99,1427471,0
+DVLT.US,D,20241029,000000,2.01,2.01,1.7744,1.82,352263,0
+DVLT.US,D,20241030,000000,1.8,1.97,1.8,1.92,310436,0
+DVLT.US,D,20241031,000000,1.89,1.9,1.8299,1.84,123581,0
+DVLT.US,D,20241101,000000,1.85,1.9,1.84,1.85,156141,0
+DVLT.US,D,20241104,000000,1.85,1.89,1.81,1.82,87120,0
+DVLT.US,D,20241105,000000,1.81,1.85,1.73,1.82,179264,0
+DVLT.US,D,20241106,000000,1.84,1.84,1.74,1.74,178870,0
+DVLT.US,D,20241107,000000,1.75,1.82,1.75,1.79,177573,0
+DVLT.US,D,20241108,000000,1.75,1.83,1.7294,1.83,218668,0
+DVLT.US,D,20241111,000000,1.81,1.83,1.74,1.83,186788,0
+DVLT.US,D,20241112,000000,1.83,1.88,1.79,1.86,224815,0
+DVLT.US,D,20241113,000000,1.88,1.98,1.82,1.85,294273,0
+DVLT.US,D,20241114,000000,1.88,1.975,1.8187,1.94,361363,0
+DVLT.US,D,20241115,000000,1.97,2.18,1.88,2.07,1478209,0
+DVLT.US,D,20241118,000000,2.17,2.4,2.03,2.07,1531644,0
+DVLT.US,D,20241119,000000,2.07,2.22,2.07,2.11,403123,0
+DVLT.US,D,20241120,000000,2.01,2.0194,1.85,1.86,560772,0
+DVLT.US,D,20241121,000000,1.89,1.92,1.75,1.84,284701,0
+DVLT.US,D,20241122,000000,1.84,1.84,1.69,1.725,413748,0
+DVLT.US,D,20241125,000000,1.73,1.7505,1.6,1.62,533609,0
+DVLT.US,D,20241126,000000,1.61,1.67,1.5201,1.57,270538,0
+DVLT.US,D,20241127,000000,1.64,1.65,1.5403,1.62,345317,0
+DVLT.US,D,20241129,000000,1.64,1.655,1.5601,1.64,90539,0
+DVLT.US,D,20241202,000000,1.65,1.69,1.58,1.63,178866,0
+DVLT.US,D,20241203,000000,1.6,1.6166,1.56,1.59,125540,0
+DVLT.US,D,20241204,000000,1.58,1.62,1.56,1.59,118747,0
+DVLT.US,D,20241205,000000,1.61,1.65,1.54,1.63,241985,0
+DVLT.US,D,20241206,000000,1.6,1.705,1.6,1.7,316954,0
+DVLT.US,D,20241209,000000,1.7,1.7,1.65,1.67,187237,0
+DVLT.US,D,20241210,000000,1.69,1.71,1.6,1.66,163520,0
+DVLT.US,D,20241211,000000,1.67,1.67,1.61,1.65,116854,0
+DVLT.US,D,20241212,000000,1.66,1.74,1.6,1.61,425108,0
+DVLT.US,D,20241213,000000,1.65,1.69,1.56,1.59,140416,0
+DVLT.US,D,20241216,000000,1.63,1.76,1.5762,1.75,495543,0
+DVLT.US,D,20241217,000000,1.77,1.78,1.68,1.71,211841,0
+DVLT.US,D,20241218,000000,1.69,1.76,1.6601,1.69,186144,0
+DVLT.US,D,20241219,000000,1.67,1.74,1.6501,1.72,237973,0
+DVLT.US,D,20241220,000000,1.72,1.84,1.6856,1.7,377652,0
+DVLT.US,D,20241223,000000,1.91,1.96,1.65,1.81,7241157,0
+DVLT.US,D,20241224,000000,1.82,2.1,1.82,2.06,2382720,0
+DVLT.US,D,20241226,000000,2.1,2.66,1.87,2.28,14302882,0
+DVLT.US,D,20241227,000000,2.285,2.34,2.02,2.3,2570642,0
+DVLT.US,D,20241230,000000,2.41,2.675,2.23,2.6,3554503,0
+DVLT.US,D,20241231,000000,2.57,2.57,2.01,2.05,2241311,0
+DVLT.US,D,20250102,000000,2.02,2.04,1.815,2.04,1395698,0
+DVLT.US,D,20250103,000000,2.1,2.25,2.005,2.21,1166167,0
+DVLT.US,D,20250106,000000,2.27,2.29,2.08,2.19,1289666,0
+DVLT.US,D,20250107,000000,2.14,2.2099,2.03,2.07,864998,0
+DVLT.US,D,20250108,000000,2,2.01,1.86,1.91,676915,0
+DVLT.US,D,20250110,000000,1.9,1.92,1.82,1.87,377208,0
+DVLT.US,D,20250113,000000,1.85,1.85,1.62,1.68,743286,0
+DVLT.US,D,20250114,000000,1.68,1.8,1.62,1.63,453327,0
+DVLT.US,D,20250115,000000,1.65,1.715,1.63,1.66,361748,0
+DVLT.US,D,20250116,000000,1.67,1.72,1.55,1.56,588657,0
+DVLT.US,D,20250117,000000,1.56,1.5663,1.46,1.49,728436,0
+DVLT.US,D,20250121,000000,1.49,1.5092,1.37,1.39,744617,0
+DVLT.US,D,20250122,000000,1.41,1.45,1.32,1.37,1202770,0
+DVLT.US,D,20250123,000000,1.37,1.4,1.33,1.37,521219,0
+DVLT.US,D,20250124,000000,1.37,1.5,1.34,1.49,682283,0
+DVLT.US,D,20250127,000000,1.45,1.45,1.34,1.37,462358,0
+DVLT.US,D,20250128,000000,1.37,1.421,1.37,1.42,264059,0
+DVLT.US,D,20250129,000000,1.42,1.45,1.26,1.31,767755,0
+DVLT.US,D,20250130,000000,1.31,1.315,1.25,1.27,368177,0
+DVLT.US,D,20250131,000000,1.26,1.38,1.2393,1.35,566471,0
+DVLT.US,D,20250203,000000,1.3,1.38,1.2501,1.3,579821,0
+DVLT.US,D,20250204,000000,1.3,1.35,1.27,1.29,300952,0
+DVLT.US,D,20250205,000000,1.27,1.365,1.26,1.3,608389,0
+DVLT.US,D,20250206,000000,1.3,1.3293,1.27,1.28,251249,0
+DVLT.US,D,20250207,000000,1.27,1.29,1.2,1.22,386607,0
+DVLT.US,D,20250210,000000,1.21,1.28,1.165,1.19,563177,0
+DVLT.US,D,20250211,000000,1.19,1.19,1.11,1.14,408527,0
+DVLT.US,D,20250212,000000,1.5,1.74,1.26,1.3,38225687,0
+DVLT.US,D,20250213,000000,1.3093,1.32,1.21,1.21,2599477,0
+DVLT.US,D,20250214,000000,1.18,1.3299,1.15,1.22,1199682,0
+DVLT.US,D,20250218,000000,1.2,1.205,1.0905,1.15,950010,0
+DVLT.US,D,20250219,000000,1.1,1.1,1.05,1.09,636385,0
+DVLT.US,D,20250220,000000,1.07,1.12,0.9763,1.08,930825,0
+DVLT.US,D,20250221,000000,1.06,1.29,1.03,1.12,1439628,0
+DVLT.US,D,20250224,000000,1.09,1.09,1.01,1.01,558333,0
+DVLT.US,D,20250225,000000,1.02,1.03,0.904,0.975,816510,0
+DVLT.US,D,20250226,000000,0.9745,1.06,0.945,1.04,438811,0
+DVLT.US,D,20250227,000000,1.06,1.08,0.9401,0.9638,464156,0
+DVLT.US,D,20250228,000000,0.96,0.96,0.9019,0.9147,316037,0
+DVLT.US,D,20250303,000000,0.905,0.93,0.8205,0.85,337719,0
+DVLT.US,D,20250304,000000,0.86,0.8682,0.781,0.8299,500042,0
+DVLT.US,D,20250305,000000,0.86,0.86,0.7496,0.789,789852,0
+DVLT.US,D,20250306,000000,0.784,0.784,0.74,0.7651,266931,0
+DVLT.US,D,20250307,000000,0.7115,0.7598,0.693,0.741,722149,0
+DVLT.US,D,20250310,000000,0.74,0.749,0.7007,0.7226,397945,0
+DVLT.US,D,20250311,000000,0.74,0.767,0.7113,0.764,343334,0
+DVLT.US,D,20250312,000000,0.7375,0.799,0.7351,0.7749,415577,0
+DVLT.US,D,20250313,000000,0.76,0.87,0.76,0.8321,295533,0
+DVLT.US,D,20250314,000000,0.85,0.93,0.7821,0.9075,1057443,0
+DVLT.US,D,20250317,000000,1.02,1.03,0.803,0.8632,1337462,0
+DVLT.US,D,20250318,000000,0.833,1.06,0.7901,0.9601,1642545,0
+DVLT.US,D,20250319,000000,0.93,0.96,0.9078,0.9342,486872,0
+DVLT.US,D,20250320,000000,0.9342,1.05,0.8951,1.01,926006,0
+DVLT.US,D,20250321,000000,1.01,1.13,0.8675,1.08,4385480,0
+DVLT.US,D,20250324,000000,1.2,1.21,0.88,0.9537,4708541,0
+DVLT.US,D,20250325,000000,0.96,0.9658,0.87,0.9201,610201,0
+DVLT.US,D,20250326,000000,0.91,0.92,0.822,0.885,710844,0
+DVLT.US,D,20250327,000000,0.8889,0.908,0.8466,0.895,304303,0
+DVLT.US,D,20250328,000000,0.86,0.9192,0.82,0.897,444033,0
+DVLT.US,D,20250331,000000,0.886,0.89,0.8065,0.8491,242367,0
+DVLT.US,D,20250401,000000,0.8336,0.85,0.78,0.7991,337442,0
+DVLT.US,D,20250402,000000,0.8,0.8,0.7132,0.7754,386951,0
+DVLT.US,D,20250403,000000,0.75,0.7699,0.7204,0.7399,353327,0
+DVLT.US,D,20250404,000000,0.73,0.7301,0.6366,0.674,481309,0
+DVLT.US,D,20250407,000000,0.622,0.672,0.60111,0.665,410417,0
+DVLT.US,D,20250408,000000,0.68,0.6939,0.6501,0.6611,198536,0
+DVLT.US,D,20250409,000000,0.652,0.6849,0.6011,0.6513,422515,0
+DVLT.US,D,20250410,000000,0.6468,0.6649,0.621,0.6501,240522,0
+DVLT.US,D,20250411,000000,0.6365,0.7,0.6365,0.6851,316073,0
+DVLT.US,D,20250414,000000,0.7074,0.7348,0.6951,0.712,302186,0
+DVLT.US,D,20250415,000000,0.7274,0.76,0.7149,0.75,181395,0
+DVLT.US,D,20250416,000000,0.7584,0.8097,0.7402,0.7762,254343,0
+DVLT.US,D,20250417,000000,0.77,0.8499,0.77,0.8161,215727,0
+DVLT.US,D,20250421,000000,0.8,0.844,0.7369,0.7582,231058,0
+DVLT.US,D,20250422,000000,0.7656,0.789,0.7358,0.7686,241901,0
+DVLT.US,D,20250423,000000,0.7789,0.7967,0.7251,0.733,274438,0
+DVLT.US,D,20250424,000000,0.75,0.8,0.735,0.7919,141963,0
+DVLT.US,D,20250425,000000,0.8,0.8384,0.7951,0.824,175192,0
+DVLT.US,D,20250428,000000,0.82,0.844799,0.7808,0.83,165531,0
+DVLT.US,D,20250429,000000,0.822,0.8481,0.80695,0.8411,185118,0
+DVLT.US,D,20250430,000000,0.8399,0.8633,0.81,0.831,197895,0
+DVLT.US,D,20250501,000000,0.82,0.9165,0.82,0.9165,527055,0
+DVLT.US,D,20250502,000000,0.93,0.94,0.88,0.9011,216318,0
+DVLT.US,D,20250505,000000,0.88,0.9105,0.82,0.8829,307046,0
+DVLT.US,D,20250506,000000,0.8924,0.9276,0.8157,0.8334,432328,0
+DVLT.US,D,20250507,000000,0.812,0.8499,0.7256,0.7333,389334,0
+DVLT.US,D,20250508,000000,0.75,0.77,0.7335,0.7336,226977,0
+DVLT.US,D,20250509,000000,0.7036,0.738,0.6619,0.662,714540,0
+DVLT.US,D,20250512,000000,0.6889,0.6889,0.6426,0.67,469592,0
+DVLT.US,D,20250513,000000,0.67,0.75,0.6654,0.7317,820964,0
+DVLT.US,D,20250514,000000,0.76,0.9482,0.75,0.82,2409121,0
+DVLT.US,D,20250515,000000,0.9,0.9,0.73,0.7872,561692,0
+DVLT.US,D,20250516,000000,0.81,0.95499,0.80495,0.9049,1098026,0
+DVLT.US,D,20250519,000000,0.9297,1.1,0.9297,1.03,2165607,0
+DVLT.US,D,20250520,000000,1.08,1.08,0.91,0.97,1077776,0
+DVLT.US,D,20250521,000000,0.97,1.0024,0.9422,0.9504,534392,0
+DVLT.US,D,20250522,000000,0.92,0.945,0.89,0.9209,593416,0
+DVLT.US,D,20250523,000000,0.9,0.94,0.85,0.8788,713942,0
+DVLT.US,D,20250527,000000,0.86,0.9,0.85,0.8632,567456,0
+DVLT.US,D,20250528,000000,0.87,0.879999,0.82,0.844,423325,0
+DVLT.US,D,20250529,000000,0.84,0.858,0.8237,0.8405,403922,0
+DVLT.US,D,20250530,000000,0.8389,0.865,0.8237,0.8237,420361,0
+DVLT.US,D,20250602,000000,0.84,0.8941,0.84,0.8882,398391,0
+DVLT.US,D,20250603,000000,0.8916,0.9,0.8552,0.8736,202225,0
+DVLT.US,D,20250604,000000,0.8618,0.924,0.856,0.911,459348,0
+DVLT.US,D,20250605,000000,0.8501,0.9072,0.81,0.8247,405529,0
+DVLT.US,D,20250606,000000,0.82,0.847,0.8101,0.8368,303336,0
+DVLT.US,D,20250609,000000,0.8376,0.8381,0.8123,0.8195,238056,0
+DVLT.US,D,20250610,000000,0.8124,0.824,0.799,0.8092,416649,0
+DVLT.US,D,20250611,000000,0.8,0.85,0.7865,0.8399,416060,0
+DVLT.US,D,20250612,000000,0.8849,0.8849,0.822,0.833,527058,0
+DVLT.US,D,20250613,000000,0.82,0.82,0.775,0.7904,360309,0
+DVLT.US,D,20250616,000000,0.79,0.8099,0.78,0.7913,279810,0
+DVLT.US,D,20250617,000000,0.7851,0.8,0.7555,0.7648,351693,0
+DVLT.US,D,20250618,000000,0.7605,0.7701,0.7269,0.7405,304760,0
+DVLT.US,D,20250620,000000,0.7405,0.76,0.604,0.604,1124638,0
+DVLT.US,D,20250623,000000,0.6994,0.7,0.65,0.6578,623100,0
+DVLT.US,D,20250624,000000,0.6614,0.7099,0.6614,0.688,485916,0
+DVLT.US,D,20250625,000000,0.7,0.7,0.656,0.656,342342,0
+DVLT.US,D,20250626,000000,0.66,0.7395,0.6458,0.7349,954426,0
+DVLT.US,D,20250627,000000,0.74,0.77,0.6861,0.7027,497489,0
+DVLT.US,D,20250630,000000,0.7064,0.7484,0.64,0.6726,815959,0
+DVLT.US,D,20250701,000000,0.67,0.68,0.65,0.6553,347020,0
+DVLT.US,D,20250702,000000,0.665,0.7216,0.6544,0.71,533984,0
+DVLT.US,D,20250703,000000,0.72,0.7386,0.700001,0.72,392996,0
+DVLT.US,D,20250707,000000,0.7188,0.79,0.67,0.6743,1207572,0
+DVLT.US,D,20250708,000000,0.676,0.7385,0.676,0.7157,453770,0
+DVLT.US,D,20250709,000000,0.72,0.7247,0.6902,0.691,353156,0
+DVLT.US,D,20250710,000000,0.7014,0.7183,0.6804,0.7049,285002,0
+DVLT.US,D,20250711,000000,0.704,0.723,0.68,0.709,32158950,0
+DVLT.US,D,20250714,000000,0.8032,0.8073,0.6636,0.687,40136118,0
+DVLT.US,D,20250715,000000,0.609,0.65,0.58,0.6,5758981,0
+DVLT.US,D,20250716,000000,0.5939,0.6182,0.593,0.5951,2539686,0
+DVLT.US,D,20250717,000000,0.6,0.6,0.5497,0.57,6627154,0
+DVLT.US,D,20250718,000000,0.61,0.6746,0.60065,0.67,6153728,0
+DVLT.US,D,20250721,000000,0.69,0.7728,0.6711,0.7678,6526255,0
+DVLT.US,D,20250722,000000,0.7788,0.79,0.7013,0.7243,5763304,0
+DVLT.US,D,20250723,000000,0.73,0.74,0.69,0.708,2063168,0
+DVLT.US,D,20250724,000000,0.709,0.7194,0.67,0.6855,1787936,0
+DVLT.US,D,20250725,000000,0.6799,0.6915,0.6425,0.6878,1123435,0
+DVLT.US,D,20250728,000000,0.68,0.6879,0.65,0.65,985124,0
+DVLT.US,D,20250729,000000,0.6671,0.6999,0.5846,0.6019,17149013,0
+DVLT.US,D,20250730,000000,0.6055,0.609499,0.5624,0.5678,2803137,0
+DVLT.US,D,20250731,000000,0.578,0.584799,0.51,0.5353,2911824,0
+DVLT.US,D,20250801,000000,0.5247,0.533,0.49,0.5096,1639311,0
+DVLT.US,D,20250804,000000,0.51,0.5195,0.4813,0.4885,1596574,0
+DVLT.US,D,20250805,000000,0.5098,0.5149,0.4756,0.4852,2067350,0
+DVLT.US,D,20250806,000000,0.46,0.4699,0.3814,0.3933,3525947,0
+DVLT.US,D,20250807,000000,0.409,0.43,0.4,0.4015,1902140,0
+DVLT.US,D,20250808,000000,0.4162,0.4247,0.4016,0.4203,1622534,0
+DVLT.US,D,20250811,000000,0.4203,0.4342,0.4114,0.419,1263686,0
+DVLT.US,D,20250812,000000,0.42,0.42,0.3963,0.42,1820436,0
+DVLT.US,D,20250813,000000,0.42,0.476,0.408,0.4373,2256647,0
+DVLT.US,D,20250814,000000,0.446,0.4879,0.43,0.4652,1550688,0
+DVLT.US,D,20250815,000000,0.461,0.4772,0.442,0.4589,1039858,0
+DVLT.US,D,20250818,000000,0.46,0.4771,0.45,0.4681,1040579,0
+DVLT.US,D,20250819,000000,0.47,0.4774,0.43,0.4341,2366651,0
+DVLT.US,D,20250820,000000,0.4076,0.4149,0.375,0.4037,37229717,0
+DVLT.US,D,20250821,000000,0.399,0.4158,0.3851,0.397,4178773,0
+DVLT.US,D,20250822,000000,0.39,0.441,0.3863,0.4175,6383693,0
+DVLT.US,D,20250825,000000,0.427,0.4671,0.4071,0.451,6572068,0
+DVLT.US,D,20250826,000000,0.4334,0.4483,0.4107,0.4213,3206004,0
+DVLT.US,D,20250827,000000,0.4204,0.44,0.4099,0.4247,2202433,0
+DVLT.US,D,20250828,000000,0.4001,0.4185,0.3861,0.3941,4000579,0
+DVLT.US,D,20250829,000000,0.3941,0.395,0.355,0.357,3581487,0
+DVLT.US,D,20250902,000000,0.3411,0.3525,0.3129,0.326,4112746,0
+DVLT.US,D,20250903,000000,0.3201,0.3258,0.28,0.285,3466584,0
+DVLT.US,D,20250904,000000,0.2818,0.2945,0.2512,0.29,4584344,0
+DVLT.US,D,20250905,000000,0.29,0.312299,0.29,0.307,3356904,0
+DVLT.US,D,20250908,000000,0.2927,0.3292,0.275,0.3241,22939605,0
+DVLT.US,D,20250909,000000,0.35,0.35,0.3021,0.3112,5780179,0
+DVLT.US,D,20250910,000000,0.3109,0.34,0.29991,0.3212,5179062,0
+DVLT.US,D,20250911,000000,0.348,0.36,0.3307,0.3481,5867449,0
+DVLT.US,D,20250912,000000,0.3565,0.3591,0.325,0.3328,4854328,0
+DVLT.US,D,20250915,000000,0.3398,0.3399,0.3281,0.3346,2864787,0
+DVLT.US,D,20250916,000000,0.3479,0.4543,0.345,0.445,41116030,0
+DVLT.US,D,20250917,000000,0.4281,0.4368,0.3427,0.3427,34481200,0
+DVLT.US,D,20250918,000000,0.5208,0.528,0.38,0.4147,300088944,0
+DVLT.US,D,20250919,000000,0.433,0.4687,0.3836,0.4513,76811391,0
+DVLT.US,D,20250922,000000,0.4649,0.478,0.41,0.41,47391365,0
+DVLT.US,D,20250923,000000,0.4238,0.7942,0.421101,0.7383,484935990,0
+DVLT.US,D,20250924,000000,0.619,0.725,0.615,0.65,69017529,0
+DVLT.US,D,20250925,000000,0.6398,1.07,0.6342,0.8348,366274318,0
+DVLT.US,D,20250926,000000,1.145,1.38,0.9,1.09,310598853,0
+DVLT.US,D,20250929,000000,1.34,1.37,1.1,1.15,151095062,0
+DVLT.US,D,20250930,000000,1.16,1.21,1.06,1.09,57773912,0
+DVLT.US,D,20251001,000000,1.07,1.37,1.02,1.36,108879728,0
+DVLT.US,D,20251002,000000,1.495,1.57,1.33,1.53,127321351,0
+DVLT.US,D,20251003,000000,1.4899,1.54,1.25,1.34,75746691,0
+DVLT.US,D,20251006,000000,1.45,2.19,1.35,2.08,165503894,0
+DVLT.US,D,20251007,000000,2.7097,3.1,2.39,2.53,173266491,0
+DVLT.US,D,20251008,000000,2.725,2.73,2.15,2.37,72145069,0
+DVLT.US,D,20251009,000000,2.365,2.49,2.16,2.28,49667378,0
+DVLT.US,D,20251010,000000,2.2,2.21,1.84,1.9,85058836,0
+DVLT.US,D,20251013,000000,1.955,1.96,1.61,1.7,52134330,0
+DVLT.US,D,20251014,000000,1.755,2.24,1.68,2.19,80886650,0
+DVLT.US,D,20251015,000000,2.27,2.3,2.01,2.1,48406462,0
+DVLT.US,D,20251016,000000,1.99,2.09,1.8,1.82,31476136,0
+DVLT.US,D,20251017,000000,1.795,1.9,1.72,1.79,20880532,0
+DVLT.US,D,20251020,000000,2.16,2.48,2.02,2.42,84727834,0
+DVLT.US,D,20251021,000000,2.225,2.7,2.16,2.53,67788573,0
+DVLT.US,D,20251022,000000,2.36,2.45,2.0401,2.14,38078422,0
+DVLT.US,D,20251023,000000,2.18,2.43,2.1,2.25,32609144,0
+DVLT.US,D,20251024,000000,2.35,3.49,2.31,3.42,197869897,0
+DVLT.US,D,20251027,000000,3.46,4.1,3.235,3.28,106819862,0
+DVLT.US,D,20251028,000000,3.61,3.79,2.91,3.23,82710518,0
+DVLT.US,D,20251029,000000,3.08,3.08,2.53,2.67,66310255,0
+DVLT.US,D,20251030,000000,2.65,2.73,2.42,2.52,41342499,0
+DVLT.US,D,20251031,000000,2.54,2.57,1.8,2.03,117152887,0
+DVLT.US,D,20251103,000000,2.36,2.36,1.82,1.84,65627290,0
+DVLT.US,D,20251104,000000,1.715,1.84,1.68,1.78,33173372,0
+DVLT.US,D,20251105,000000,1.92,1.94,1.57,1.6,47651198,0
+DVLT.US,D,20251106,000000,1.57,1.58,1.35,1.36,39225976,0
+DVLT.US,D,20251107,000000,1.245,1.72,1.23,1.69,62577856,0
+DVLT.US,D,20251110,000000,1.86,1.88,1.61,1.63,50184311,0
+DVLT.US,D,20251111,000000,1.595,1.64,1.38,1.44,37890059,0
+DVLT.US,D,20251112,000000,1.47,1.69,1.46,1.63,35155755,0
+DVLT.US,D,20251113,000000,1.57,1.62,1.49,1.54,19771672,0
+DVLT.US,D,20251114,000000,1.46,1.87,1.46,1.83,49866559,0
+DVLT.US,D,20251117,000000,1.72,2.19,1.645,1.865,73658014,0
+DVLT.US,D,20251118,000000,1.79,1.86,1.7,1.75,26905006,0
+DVLT.US,D,20251119,000000,1.72,1.72,1.49,1.6,27462400,0
+DVLT.US,D,20251120,000000,1.67,1.947431,1.66,1.74,53652349,0
+DVLT.US,D,20251121,000000,1.73,2.59,1.71,2.55,139833848,0
+DVLT.US,D,20251124,000000,2.71,2.75,2.35,2.42,79120093,0
+DVLT.US,D,20251125,000000,2.34,2.36,2.02,2.21,35489583,0
+DVLT.US,D,20251126,000000,2.265,2.29,2.07,2.13,25423784,0
+DVLT.US,D,20251128,000000,2.11,2.24,1.94,2.03,23671558,0
+DVLT.US,D,20251201,000000,1.9007,1.97,1.82,1.89,19772172,0
+DVLT.US,D,20251202,000000,1.92,2,1.88,1.88,14776971,0
+DVLT.US,D,20251203,000000,1.87,1.8799,1.7399,1.83,19361618,0
+DVLT.US,D,20251204,000000,1.82,1.91,1.76,1.86,18482143,0
+DVLT.US,D,20251205,000000,1.89,1.91,1.7,1.7,32500229,0
+DVLT.US,D,20251208,000000,1.71,1.73,1.56,1.56,30381909,0
+DVLT.US,D,20251209,000000,1.545,1.63,1.49,1.57,26232439,0
+DVLT.US,D,20251210,000000,1.52,1.53,1.45,1.45,26282860,0
+DVLT.US,D,20251211,000000,1.4,1.47,1.38,1.44,20503393,0
+DVLT.US,D,20251212,000000,1.495,1.53,1.38,1.38,21627755,0
+DVLT.US,D,20251215,000000,1.41,1.4488,1.24,1.28,30174775,0
+DVLT.US,D,20251216,000000,1.25,1.42,1.24,1.39,17802476,0
+DVLT.US,D,20251217,000000,1.37,1.41,1.28,1.3,20145793,0
+DVLT.US,D,20251218,000000,1.31,1.39,1.04,1.07,52429238,0
+DVLT.US,D,20251219,000000,1.1,1.1999,0.9,0.9711,93905309,0
+DVLT.US,D,20251222,000000,1.19,1.22,0.8462,0.9535,178632264,0
+DVLT.US,D,20251223,000000,0.9145,0.9601,0.813,0.8234,75711084,0
+DVLT.US,D,20251224,000000,0.8291,0.8296,0.7021,0.7955,34627637,0
+DVLT.US,D,20251226,000000,0.78,0.87,0.715,0.7481,51645393,0
+DVLT.US,D,20251229,000000,0.7301,0.785,0.6319,0.6453,95474334,0
+DVLT.US,D,20251230,000000,0.6394,0.64,0.51,0.5165,104836724,0
+DVLT.US,D,20251231,000000,0.5175,0.7318,0.5175,0.6521,220847766,0
+DVLT.US,D,20260102,000000,0.79,1.12,0.76,1.01,324276213,0
+DVLT.US,D,20260105,000000,1.31,1.5,1.13,1.44,298063233,0
+DVLT.US,D,20260106,000000,1.35,1.5,1.24,1.4,119604312,0
+DVLT.US,D,20260107,000000,1.32,1.32,1.13,1.155,95154457,0
+DVLT.US,D,20260108,000000,1.17,1.18,1.01,1.01,77069999,0
+DVLT.US,D,20260109,000000,1.14,1.21,0.8526,0.9163,158135083,0
+DVLT.US,D,20260112,000000,1.025,1.03,0.8451,0.8845,197910643,0
+DVLT.US,D,20260113,000000,0.88005,0.9289,0.795,0.8009,95769376,0
+DVLT.US,D,20260114,000000,0.8,0.8,0.6808,0.7182,113911432,0
+DVLT.US,D,20260115,000000,0.7801,0.781799,0.71,0.7372,111657891,0
+DVLT.US,D,20260116,000000,0.74005,0.75,0.664,0.7423,104492530,0
+DVLT.US,D,20260120,000000,0.695,0.7512,0.69,0.7113,60687146,0
+DVLT.US,D,20260121,000000,0.72,0.77,0.675,0.7462,71572207,0
+DVLT.US,D,20260122,000000,0.75,0.9072,0.743,0.8972,94439422,0
+DVLT.US,D,20260123,000000,0.936,0.936,0.796,0.8161,91625969,0
+DVLT.US,D,20260126,000000,0.81,0.81,0.75,0.7546,52569892,0
+DVLT.US,D,20260127,000000,0.7354,0.7354,0.6862,0.7252,57447421,0
+DVLT.US,D,20260128,000000,0.725,0.7539,0.7,0.7119,43825055,0
+DVLT.US,D,20260129,000000,0.7078,0.7482,0.6783,0.695,42437849,0
+DVLT.US,D,20260130,000000,0.68405,0.7098,0.667,0.6714,35112998,0
+DVLT.US,D,20260202,000000,0.66,0.66,0.631,0.64,27035167,0
+DVLT.US,D,20260203,000000,0.6506,0.698,0.6477,0.6789,30483798,0
+DVLT.US,D,20260204,000000,0.6849,0.6849,0.6335,0.6428,28100358,0
+DVLT.US,D,20260205,000000,0.6315,0.69,0.63,0.6399,30127507,0
+DVLT.US,D,20260206,000000,0.66,0.86,0.66,0.8502,138681499,0
+DVLT.US,D,20260209,000000,0.7805,0.801,0.74,0.7651,64038388,0
+DVLT.US,D,20260210,000000,0.7651,0.7708,0.73,0.739,23894015,0
+DVLT.US,D,20260211,000000,0.7572,0.7848,0.7066,0.7403,23398319,0
+DVLT.US,D,20260212,000000,0.76,0.768,0.701,0.7278,20797189,0
+DVLT.US,D,20260213,000000,0.7521,0.8788,0.7317,0.79,97822275,0
+DVLT.US,D,20260217,000000,0.8,0.8078,0.7421,0.7463,35248230,0
+DVLT.US,D,20260218,000000,0.77,0.808,0.74,0.7465,34640700,0
diff --git a/daily/us/nasdaq stocks/1/dwsn.us.txt b/daily/us/nasdaq stocks/1/dwsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e396c3980fee4ced43ce4739d4ef050ca431281e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dwsn.us.txt	
@@ -0,0 +1,5247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DWSN.US,D,20050225,000000,6.4729,6.4729,6.4729,6.4729,2828,0
+DWSN.US,D,20050228,000000,6.6859,7.485,6.4729,6.899,66772,0
+DWSN.US,D,20050301,000000,6.9788,6.9788,6.4994,6.6059,16962,0
+DWSN.US,D,20050302,000000,6.6859,6.7925,6.6059,6.7925,10061,0
+DWSN.US,D,20050303,000000,6.7925,6.7925,6.6059,6.7925,3234,0
+DWSN.US,D,20050304,000000,6.7656,6.7656,6.6059,6.6859,4741,0
+DWSN.US,D,20050307,000000,6.6859,6.6859,6.6859,6.6859,791,0
+DWSN.US,D,20050308,000000,6.6326,7.8311,6.6326,7.6981,75886,0
+DWSN.US,D,20050309,000000,7.5115,8.3374,7.5115,8.1244,38102,0
+DWSN.US,D,20050310,000000,8.151,8.151,6.9788,7.5916,22118,0
+DWSN.US,D,20050311,000000,7.5916,7.5916,7.1919,7.5115,2679,0
+DWSN.US,D,20050314,000000,7.5115,7.5115,6.899,7.2985,5165,0
+DWSN.US,D,20050315,000000,7.1919,7.8311,7.1919,7.8311,7551,0
+DWSN.US,D,20050316,000000,7.8311,8.0445,7.8311,7.8311,16036,0
+DWSN.US,D,20050317,000000,7.8311,8.0445,7.8311,8.0445,18701,0
+DWSN.US,D,20050318,000000,8.0445,8.7369,8.0445,8.7369,42786,0
+DWSN.US,D,20050321,000000,8.6569,9.4038,8.6569,9.2962,42380,0
+DWSN.US,D,20050322,000000,9.4038,10.122,9.2962,9.803,61745,0
+DWSN.US,D,20050323,000000,9.91,10.015,8.6569,8.9777,28649,0
+DWSN.US,D,20050324,000000,9.0838,9.0838,8.7635,8.8699,10905,0
+DWSN.US,D,20050328,000000,8.9777,8.9777,8.231,8.5504,17187,0
+DWSN.US,D,20050329,000000,8.3374,8.3374,7.8311,8.0445,17801,0
+DWSN.US,D,20050330,000000,8.0445,8.6569,7.9378,8.3374,19724,0
+DWSN.US,D,20050331,000000,8.3374,8.4706,8.284,8.3374,15573,0
+DWSN.US,D,20050401,000000,8.151,8.6569,8.151,8.3374,10061,0
+DWSN.US,D,20050404,000000,8.5504,8.5504,8.151,8.151,4145,0
+DWSN.US,D,20050405,000000,7.3519,8.151,7.3519,8.151,2395,0
+DWSN.US,D,20050406,000000,7.8311,8.151,7.0854,7.0854,18006,0
+DWSN.US,D,20050407,000000,6.9788,7.9378,6.899,7.7247,16904,0
+DWSN.US,D,20050408,000000,7.2985,7.2985,7.0854,7.1388,10289,0
+DWSN.US,D,20050411,000000,7.1122,7.405,7.1122,7.405,7081,0
+DWSN.US,D,20050412,000000,7.405,7.6181,7.2985,7.405,13237,0
+DWSN.US,D,20050414,000000,8.151,8.151,7.8311,8.0445,12212,0
+DWSN.US,D,20050415,000000,8.231,8.231,7.9378,7.9378,6135,0
+DWSN.US,D,20050418,000000,7.9378,7.9378,7.7247,7.7512,3211,0
+DWSN.US,D,20050419,000000,7.8311,7.8311,7.7512,7.7512,2300,0
+DWSN.US,D,20050420,000000,7.8047,7.8047,7.7247,7.7247,1533,0
+DWSN.US,D,20050421,000000,7.7247,7.7247,7.1388,7.405,8625,0
+DWSN.US,D,20050422,000000,7.1919,7.405,7.1919,7.1919,3786,0
+DWSN.US,D,20050425,000000,7.7512,8.9777,7.7512,8.6569,68277,0
+DWSN.US,D,20050426,000000,8.6569,8.8699,7.8311,8.3374,33204,0
+DWSN.US,D,20050427,000000,8.3374,8.5771,8.3374,8.5771,13272,0
+DWSN.US,D,20050428,000000,8.4706,8.4706,8.0975,8.151,7858,0
+DWSN.US,D,20050429,000000,8.151,8.5771,8.151,8.5771,12889,0
+DWSN.US,D,20050502,000000,8.5771,8.5771,8.151,8.3374,10397,0
+DWSN.US,D,20050503,000000,8.3107,8.4437,8.151,8.231,3880,0
+DWSN.US,D,20050504,000000,8.1775,8.1775,7.9644,8.0445,4455,0
+DWSN.US,D,20050505,000000,7.9644,7.9644,7.7247,7.7247,7953,0
+DWSN.US,D,20050506,000000,7.7247,7.7512,6.9788,7.1122,14950,0
+DWSN.US,D,20050509,000000,7.2985,7.2985,6.5794,7.0322,24675,0
+DWSN.US,D,20050510,000000,6.9788,7.0322,6.899,6.899,5845,0
+DWSN.US,D,20050511,000000,6.899,6.9788,6.899,6.9255,4217,0
+DWSN.US,D,20050512,000000,6.899,6.9788,6.6059,6.9255,11403,0
+DWSN.US,D,20050513,000000,6.7656,7.3784,6.739,7.3784,4264,0
+DWSN.US,D,20050516,000000,7.6715,7.6715,7.4315,7.6181,12553,0
+DWSN.US,D,20050517,000000,7.8311,7.8311,7.5115,7.5115,4025,0
+DWSN.US,D,20050518,000000,7.565,7.8311,7.565,7.7512,2203,0
+DWSN.US,D,20050519,000000,7.8047,7.8047,7.7512,7.7512,2492,0
+DWSN.US,D,20050520,000000,7.8311,7.8311,7.6715,7.6715,814,0
+DWSN.US,D,20050523,000000,7.6715,7.6715,7.0854,7.2985,7091,0
+DWSN.US,D,20050524,000000,7.2985,7.2985,7.0587,7.0587,2828,0
+DWSN.US,D,20050525,000000,7.0854,7.9378,7.0854,7.8311,21944,0
+DWSN.US,D,20050526,000000,7.8311,8.3374,7.8311,8.3107,21849,0
+DWSN.US,D,20050527,000000,8.284,8.924,8.0975,8.7103,55580,0
+DWSN.US,D,20050531,000000,8.8969,9.2705,8.4971,8.4971,35984,0
+DWSN.US,D,20050601,000000,8.6037,10.015,8.6037,9.776,73356,0
+DWSN.US,D,20050602,000000,9.803,9.91,9.4286,9.59,18878,0
+DWSN.US,D,20050603,000000,9.4038,10.228,9.4038,10.202,46286,0
+DWSN.US,D,20050606,000000,10.361,11.587,10.361,11.135,62000,0
+DWSN.US,D,20050607,000000,11.348,11.987,11.053,11.533,56443,0
+DWSN.US,D,20050608,000000,11.587,11.693,11.053,11.321,25297,0
+DWSN.US,D,20050609,000000,11.135,11.268,10.255,10.628,29849,0
+DWSN.US,D,20050610,000000,10.734,11.428,10.548,11.241,16866,0
+DWSN.US,D,20050613,000000,11.428,11.428,10.442,10.655,14134,0
+DWSN.US,D,20050614,000000,10.761,11.268,10.47,11.162,8528,0
+DWSN.US,D,20050615,000000,11.135,11.401,10.868,11.241,13416,0
+DWSN.US,D,20050616,000000,11.268,11.294,11.081,11.081,4361,0
+DWSN.US,D,20050617,000000,11.053,12.307,11.053,11.613,33013,0
+DWSN.US,D,20050620,000000,11.8,12.013,11.774,11.828,15380,0
+DWSN.US,D,20050621,000000,11.906,11.906,11.587,11.8,3545,0
+DWSN.US,D,20050622,000000,11.373,11.641,11.294,11.641,8289,0
+DWSN.US,D,20050623,000000,11.294,11.373,10.575,10.628,16434,0
+DWSN.US,D,20050624,000000,10.761,10.842,10.548,10.655,4217,0
+DWSN.US,D,20050627,000000,11.053,12.812,11.053,12.732,81645,0
+DWSN.US,D,20050628,000000,13.052,13.345,11.88,11.933,40967,0
+DWSN.US,D,20050629,000000,11.906,12.093,11.693,11.88,10685,0
+DWSN.US,D,20050630,000000,11.533,12.093,11.268,11.321,16530,0
+DWSN.US,D,20050701,000000,11.428,11.693,11.428,11.668,7619,0
+DWSN.US,D,20050705,000000,11.88,12.412,11.88,12.28,16817,0
+DWSN.US,D,20050706,000000,12.493,12.679,12.226,12.466,32630,0
+DWSN.US,D,20050707,000000,12.252,12.52,12.067,12.52,10014,0
+DWSN.US,D,20050708,000000,12.627,13.266,12.627,13.052,24675,0
+DWSN.US,D,20050711,000000,13.558,14.09,13.452,13.77,54909,0
+DWSN.US,D,20050712,000000,13.958,15.235,13.958,14.916,55964,0
+DWSN.US,D,20050713,000000,15.13,15.476,14.864,15.476,62864,0
+DWSN.US,D,20050714,000000,15.476,15.85,14.624,14.89,47291,0
+DWSN.US,D,20050715,000000,14.97,15.449,14.596,14.703,24292,0
+DWSN.US,D,20050718,000000,14.118,14.118,13.558,14.118,37565,0
+DWSN.US,D,20050719,000000,14.038,14.251,13.266,13.931,36271,0
+DWSN.US,D,20050720,000000,13.877,14.518,13.877,14.518,21371,0
+DWSN.US,D,20050721,000000,14.596,14.596,14.41,14.518,10158,0
+DWSN.US,D,20050722,000000,14.596,15.156,14.41,14.703,15667,0
+DWSN.US,D,20050725,000000,16.142,19.791,16.142,19.791,294049,0
+DWSN.US,D,20050726,000000,19.818,20.776,18.886,19.206,134831,0
+DWSN.US,D,20050727,000000,18.886,23.148,18.379,22.749,251405,0
+DWSN.US,D,20050728,000000,22.961,24.212,21.39,21.55,181211,0
+DWSN.US,D,20050729,000000,21.55,23.76,21.495,22.749,106800,0
+DWSN.US,D,20050801,000000,22.801,22.961,21.495,22.134,89167,0
+DWSN.US,D,20050802,000000,22.11,23.468,22.11,22.961,110682,0
+DWSN.US,D,20050803,000000,23.468,25.626,23.307,24.427,228837,0
+DWSN.US,D,20050804,000000,25.038,25.199,23.388,23.574,99853,0
+DWSN.US,D,20050805,000000,23.574,24,21.602,22.029,73739,0
+DWSN.US,D,20050808,000000,22.216,22.429,20.085,20.67,138998,0
+DWSN.US,D,20050809,000000,20.67,21.922,20.67,21.869,37853,0
+DWSN.US,D,20050810,000000,22.029,22.029,20.856,21.07,29419,0
+DWSN.US,D,20050811,000000,21.283,22.961,21.07,22.749,40726,0
+DWSN.US,D,20050812,000000,22.535,22.749,21.629,21.71,22854,0
+DWSN.US,D,20050815,000000,21.71,23.388,21.71,23.174,40823,0
+DWSN.US,D,20050816,000000,23.281,24.16,23.281,23.652,53712,0
+DWSN.US,D,20050817,000000,23.468,23.468,20.75,21.47,95253,0
+DWSN.US,D,20050818,000000,20.884,20.884,18.672,18.672,90892,0
+DWSN.US,D,20050819,000000,18.566,19.818,18.566,19.526,38953,0
+DWSN.US,D,20050822,000000,19.42,20.591,19.099,19.631,39242,0
+DWSN.US,D,20050823,000000,19.818,20.244,19.526,19.977,7713,0
+DWSN.US,D,20050824,000000,19.977,21.602,19.977,21.443,33588,0
+DWSN.US,D,20050825,000000,21.31,21.975,21.31,21.577,20841,0
+DWSN.US,D,20050826,000000,22.11,22.11,19.951,20.457,39098,0
+DWSN.US,D,20050829,000000,20.564,21.39,20.564,21.07,24772,0
+DWSN.US,D,20050830,000000,21.176,21.256,20.031,20.67,28173,0
+DWSN.US,D,20050831,000000,20.457,21.843,20.457,21.15,30473,0
+DWSN.US,D,20050901,000000,19.818,20.377,17.741,19.152,95733,0
+DWSN.US,D,20050902,000000,19.125,19.605,18.113,18.433,39816,0
+DWSN.US,D,20050906,000000,18.459,18.54,16.062,16.994,78914,0
+DWSN.US,D,20050907,000000,17.101,17.314,16.515,16.888,32534,0
+DWSN.US,D,20050908,000000,17.021,17.687,16.729,17.101,32869,0
+DWSN.US,D,20050909,000000,16.914,17.208,16.754,17.127,16099,0
+DWSN.US,D,20050912,000000,16.809,18.139,16.809,17.952,19117,0
+DWSN.US,D,20050913,000000,17.847,17.901,17.314,17.874,13463,0
+DWSN.US,D,20050914,000000,17.874,18.566,17.314,18.167,20459,0
+DWSN.US,D,20050915,000000,18.167,18.993,18.06,18.459,27119,0
+DWSN.US,D,20050916,000000,18.779,18.832,18.352,18.459,21992,0
+DWSN.US,D,20050919,000000,18.459,19.42,18.459,19.232,28030,0
+DWSN.US,D,20050920,000000,19.526,19.631,18.459,18.566,34929,0
+DWSN.US,D,20050921,000000,18.779,19.444,18.566,19.42,15858,0
+DWSN.US,D,20050922,000000,18.993,19.42,17.208,17.607,39912,0
+DWSN.US,D,20050923,000000,17.607,17.607,17.127,17.181,13272,0
+DWSN.US,D,20050926,000000,17.101,17.341,16.275,16.702,38235,0
+DWSN.US,D,20050927,000000,16.914,17.607,16.275,17.607,19597,0
+DWSN.US,D,20050928,000000,17.58,17.713,17.073,17.528,19549,0
+DWSN.US,D,20050929,000000,17.42,17.633,17.127,17.314,18878,0
+DWSN.US,D,20050930,000000,17.314,18.272,17.314,18.167,26448,0
+DWSN.US,D,20051003,000000,18.566,18.779,17.208,17.741,39193,0
+DWSN.US,D,20051004,000000,17.952,18.167,16.914,17.528,30138,0
+DWSN.US,D,20051005,000000,17.528,17.528,16.17,16.17,79777,0
+DWSN.US,D,20051006,000000,15.662,15.662,14.81,15.184,673576,0
+DWSN.US,D,20051007,000000,15.235,15.317,14.596,15.103,66649,0
+DWSN.US,D,20051010,000000,15.476,15.476,14.198,14.81,110633,0
+DWSN.US,D,20051011,000000,15.103,15.13,14.81,14.97,36223,0
+DWSN.US,D,20051012,000000,15.023,15.21,14.41,15.103,75800,0
+DWSN.US,D,20051013,000000,15.395,15.395,14.65,14.836,46908,0
+DWSN.US,D,20051014,000000,14.836,15.023,14.703,14.944,44703,0
+DWSN.US,D,20051017,000000,15.13,15.37,15.077,15.343,45711,0
+DWSN.US,D,20051018,000000,15.449,15.61,15.343,15.476,39145,0
+DWSN.US,D,20051019,000000,15.37,15.555,15.235,15.37,37803,0
+DWSN.US,D,20051020,000000,15.449,15.555,15.29,15.37,21321,0
+DWSN.US,D,20051021,000000,15.449,15.449,15.317,15.343,28317,0
+DWSN.US,D,20051024,000000,15.343,15.423,15.05,15.317,23958,0
+DWSN.US,D,20051025,000000,15.449,15.743,15.449,15.476,118924,0
+DWSN.US,D,20051026,000000,15.61,16.702,15.582,15.768,175223,0
+DWSN.US,D,20051027,000000,15.768,16.062,15.61,15.716,86484,0
+DWSN.US,D,20051028,000000,15.716,15.85,15.235,15.85,76183,0
+DWSN.US,D,20051031,000000,15.37,15.37,13.345,14.596,362469,0
+DWSN.US,D,20051101,000000,15.077,15.317,15.023,15.156,57688,0
+DWSN.US,D,20051102,000000,15.13,15.449,15.13,15.184,18255,0
+DWSN.US,D,20051103,000000,15.555,15.555,15.13,15.449,10541,0
+DWSN.US,D,20051104,000000,15.156,15.449,15.156,15.37,62911,0
+DWSN.US,D,20051107,000000,15.449,15.449,15.023,15.023,17008,0
+DWSN.US,D,20051108,000000,15.023,15.05,14.703,14.89,16577,0
+DWSN.US,D,20051109,000000,14.81,14.836,14.038,14.304,28796,0
+DWSN.US,D,20051110,000000,13.985,13.985,13.052,13.345,48921,0
+DWSN.US,D,20051111,000000,13.345,13.558,12.732,13.558,31192,0
+DWSN.US,D,20051114,000000,13.665,13.665,12.946,13.478,40200,0
+DWSN.US,D,20051115,000000,13.531,13.744,13.266,13.266,19358,0
+DWSN.US,D,20051116,000000,13.266,13.266,12.946,12.946,43793,0
+DWSN.US,D,20051117,000000,13.159,13.238,12.946,13.052,56778,0
+DWSN.US,D,20051118,000000,13.052,13.132,12.946,13.052,16770,0
+DWSN.US,D,20051121,000000,12.971,13.132,12.946,13.052,15716,0
+DWSN.US,D,20051122,000000,13.052,13.078,12.759,12.946,11931,0
+DWSN.US,D,20051123,000000,12.946,13.052,12.946,12.999,28701,0
+DWSN.US,D,20051125,000000,13.159,13.159,12.946,13.052,14708,0
+DWSN.US,D,20051128,000000,13.052,13.052,12.946,13.052,11547,0
+DWSN.US,D,20051129,000000,13.052,13.052,12.946,12.971,15429,0
+DWSN.US,D,20051130,000000,13.052,13.052,12.679,12.786,19933,0
+DWSN.US,D,20051201,000000,12.892,13.052,12.84,12.971,31000,0
+DWSN.US,D,20051202,000000,13.052,13.558,12.971,13.159,62815,0
+DWSN.US,D,20051205,000000,13.159,13.266,13.052,13.159,109628,0
+DWSN.US,D,20051206,000000,13.238,14.145,13.238,14.09,97313,0
+DWSN.US,D,20051207,000000,14.304,15.29,14.304,15.077,99517,0
+DWSN.US,D,20051208,000000,15.582,15.582,14.518,14.65,85528,0
+DWSN.US,D,20051209,000000,14.703,15.395,14.703,15.29,37612,0
+DWSN.US,D,20051212,000000,15.262,16.17,15.262,16.062,101483,0
+DWSN.US,D,20051213,000000,16.17,16.594,16.062,16.196,75081,0
+DWSN.US,D,20051214,000000,16.568,16.594,15.768,15.876,32055,0
+DWSN.US,D,20051215,000000,15.662,15.69,14.703,14.997,28651,0
+DWSN.US,D,20051216,000000,15.023,15.103,14.703,14.836,29228,0
+DWSN.US,D,20051219,000000,14.836,15.077,14.81,14.89,48345,0
+DWSN.US,D,20051220,000000,14.81,15.13,14.81,14.836,41877,0
+DWSN.US,D,20051221,000000,14.81,14.81,13.638,14.304,69763,0
+DWSN.US,D,20051222,000000,14.41,14.703,14.41,14.596,12697,0
+DWSN.US,D,20051223,000000,14.596,14.596,13.904,14.33,16242,0
+DWSN.US,D,20051227,000000,14.304,14.304,13.77,13.958,33539,0
+DWSN.US,D,20051228,000000,13.851,14.304,13.851,14.304,17298,0
+DWSN.US,D,20051229,000000,14.304,14.304,13.798,13.958,22472,0
+DWSN.US,D,20051230,000000,14.09,14.384,13.877,14.198,17106,0
+DWSN.US,D,20060103,000000,14.145,15.476,14.145,15.077,54813,0
+DWSN.US,D,20060104,000000,15.13,15.662,15.13,15.235,30329,0
+DWSN.US,D,20060105,000000,15.235,15.53,14.703,15.156,19308,0
+DWSN.US,D,20060106,000000,15.156,15.555,15.156,15.503,7474,0
+DWSN.US,D,20060109,000000,15.768,17.101,15.768,17.101,116239,0
+DWSN.US,D,20060110,000000,17.847,18.54,17.314,18.459,240288,0
+DWSN.US,D,20060111,000000,18.779,20.351,18.272,18.938,231280,0
+DWSN.US,D,20060112,000000,18.938,19.711,18.779,19.046,89983,0
+DWSN.US,D,20060113,000000,19.365,20.004,18.886,19.099,187871,0
+DWSN.US,D,20060117,000000,18.993,19.526,18.566,19.311,170814,0
+DWSN.US,D,20060118,000000,18.779,18.993,18.352,18.379,34834,0
+DWSN.US,D,20060119,000000,18.779,19.818,18.751,19.631,116575,0
+DWSN.US,D,20060120,000000,19.711,20.724,19.206,19.206,148630,0
+DWSN.US,D,20060123,000000,19.311,19.631,18.993,19.206,28079,0
+DWSN.US,D,20060124,000000,19.206,19.258,18.699,19.072,31192,0
+DWSN.US,D,20060125,000000,19.206,19.42,18.779,18.993,27312,0
+DWSN.US,D,20060126,000000,19.206,19.206,17.874,18.566,57976,0
+DWSN.US,D,20060127,000000,18.779,18.779,17.952,18.06,38045,0
+DWSN.US,D,20060130,000000,17.741,20.11,17.181,19.711,81405,0
+DWSN.US,D,20060131,000000,20.351,20.67,19.631,19.764,58550,0
+DWSN.US,D,20060201,000000,19.818,19.818,19.42,19.631,27981,0
+DWSN.US,D,20060202,000000,19.711,19.818,18.592,18.618,32438,0
+DWSN.US,D,20060203,000000,18.993,19.206,18.566,18.751,30714,0
+DWSN.US,D,20060206,000000,18.699,19.125,18.459,18.938,55580,0
+DWSN.US,D,20060207,000000,18.993,18.993,18.086,18.352,35935,0
+DWSN.US,D,20060208,000000,18.272,18.272,17.952,17.952,20699,0
+DWSN.US,D,20060209,000000,18.167,18.646,17.847,18.22,21035,0
+DWSN.US,D,20060210,000000,18.167,18.22,17.208,17.847,44178,0
+DWSN.US,D,20060213,000000,18.167,18.352,17.713,17.741,35648,0
+DWSN.US,D,20060214,000000,17.794,17.952,17.661,17.847,14231,0
+DWSN.US,D,20060215,000000,17.847,18.751,17.847,18.167,38045,0
+DWSN.US,D,20060216,000000,18.352,18.566,18.272,18.352,11883,0
+DWSN.US,D,20060217,000000,18.407,18.779,18.352,18.54,13990,0
+DWSN.US,D,20060221,000000,18.886,18.886,18.459,18.646,20173,0
+DWSN.US,D,20060222,000000,18.751,18.751,18.352,18.352,19643,0
+DWSN.US,D,20060223,000000,18.352,18.512,17.952,18.167,40152,0
+DWSN.US,D,20060224,000000,18.139,18.566,17.901,18.566,20699,0
+DWSN.US,D,20060227,000000,18.672,18.993,18.193,18.566,39625,0
+DWSN.US,D,20060228,000000,18.993,19.286,17.847,18.352,139237,0
+DWSN.US,D,20060301,000000,18.272,18.993,17.952,18.566,89503,0
+DWSN.US,D,20060302,000000,18.832,18.938,18.352,18.566,34547,0
+DWSN.US,D,20060303,000000,18.566,19.818,18.459,19.42,58455,0
+DWSN.US,D,20060306,000000,19.552,19.578,18.352,18.459,36463,0
+DWSN.US,D,20060307,000000,18.352,18.379,18.06,18.272,31862,0
+DWSN.US,D,20060308,000000,18.167,18.167,17.633,17.874,95924,0
+DWSN.US,D,20060309,000000,17.952,18.272,17.952,18.167,23860,0
+DWSN.US,D,20060310,000000,16.702,18.779,16.702,18.699,36318,0
+DWSN.US,D,20060313,000000,18.751,18.779,18.352,18.779,62432,0
+DWSN.US,D,20060314,000000,18.779,19.42,18.779,19.206,44272,0
+DWSN.US,D,20060315,000000,19.42,19.42,18.779,19.125,14614,0
+DWSN.US,D,20060316,000000,19.42,19.42,18.805,19.232,21561,0
+DWSN.US,D,20060317,000000,19.232,19.311,19.099,19.178,18399,0
+DWSN.US,D,20060320,000000,19.152,19.552,18.993,19.526,19549,0
+DWSN.US,D,20060321,000000,19.42,19.42,18.779,18.938,16292,0
+DWSN.US,D,20060322,000000,19.311,19.311,18.779,19.099,16099,0
+DWSN.US,D,20060323,000000,19.206,19.206,18.779,18.805,10397,0
+DWSN.US,D,20060324,000000,18.993,19.311,18.751,18.912,56108,0
+DWSN.US,D,20060327,000000,19.42,20.776,19.42,20.457,116383,0
+DWSN.US,D,20060328,000000,20.67,22.535,20.67,22.216,118539,0
+DWSN.US,D,20060329,000000,22.642,23.281,21.602,22.642,74075,0
+DWSN.US,D,20060330,000000,22.935,23.041,21.256,21.922,43457,0
+DWSN.US,D,20060331,000000,22.134,22.961,21.735,22.828,52800,0
+DWSN.US,D,20060403,000000,22.961,23.787,22.216,22.535,126541,0
+DWSN.US,D,20060404,000000,22.961,23.413,22.589,23.36,46908,0
+DWSN.US,D,20060405,000000,23.468,23.68,22.987,23.36,50645,0
+DWSN.US,D,20060406,000000,23.574,25.012,23.468,24.932,76711,0
+DWSN.US,D,20060407,000000,25.811,25.811,24.107,24.107,58501,0
+DWSN.US,D,20060410,000000,24.666,24.8,23.626,23.867,24321,0
+DWSN.US,D,20060411,000000,24.107,24.293,23.014,23.041,22360,0
+DWSN.US,D,20060412,000000,23.121,23.121,22.055,22.242,58135,0
+DWSN.US,D,20060413,000000,22.349,22.881,22.161,22.854,33311,0
+DWSN.US,D,20060417,000000,22.909,24.293,22.801,23.441,43991,0
+DWSN.US,D,20060418,000000,23.893,24,23.441,23.652,31623,0
+DWSN.US,D,20060419,000000,23.68,24.985,23.574,24.319,52706,0
+DWSN.US,D,20060420,000000,24.772,25.626,24.506,25.012,74609,0
+DWSN.US,D,20060421,000000,26.077,26.185,24.906,25.517,125946,0
+DWSN.US,D,20060424,000000,26.85,28.368,26.53,28.156,465405,0
+DWSN.US,D,20060425,000000,28.503,28.715,27.491,28.022,153097,0
+DWSN.US,D,20060426,000000,28.156,28.234,27.009,27.833,105502,0
+DWSN.US,D,20060427,000000,27.728,27.997,27.116,27.862,56220,0
+DWSN.US,D,20060428,000000,27.728,31.326,27.385,31.084,316597,0
+DWSN.US,D,20060501,000000,31.778,32.203,31.084,31.218,129962,0
+DWSN.US,D,20060502,000000,31.778,33.616,31.778,33.269,167835,0
+DWSN.US,D,20060503,000000,33.269,33.537,31.46,32.577,77575,0
+DWSN.US,D,20060504,000000,32.87,33.856,31.911,32.816,101487,0
+DWSN.US,D,20060505,000000,32.87,33.428,31.353,33.163,75613,0
+DWSN.US,D,20060508,000000,32.922,33.322,31.991,33.191,87295,0
+DWSN.US,D,20060509,000000,33.191,33.297,31.911,32.231,56264,0
+DWSN.US,D,20060510,000000,32.203,32.203,29.807,30.685,101989,0
+DWSN.US,D,20060511,000000,30.418,30.685,28.393,28.61,123665,0
+DWSN.US,D,20060512,000000,28.61,28.61,25.865,27.862,165919,0
+DWSN.US,D,20060515,000000,27.622,27.675,24.906,25.199,133658,0
+DWSN.US,D,20060516,000000,25.145,26.291,24.985,25.411,67673,0
+DWSN.US,D,20060517,000000,25.811,25.945,23.441,24.666,140183,0
+DWSN.US,D,20060518,000000,24.319,25.571,24.319,24.772,73469,0
+DWSN.US,D,20060519,000000,24.666,25.571,24.107,25.199,60098,0
+DWSN.US,D,20060522,000000,24.107,24.107,23.307,23.893,95007,0
+DWSN.US,D,20060523,000000,24.107,25.784,24.107,24.107,70091,0
+DWSN.US,D,20060524,000000,24.107,24.319,21.922,24.107,89896,0
+DWSN.US,D,20060525,000000,24.107,25.066,23.547,24.133,20489,0
+DWSN.US,D,20060526,000000,24.319,25.038,24.16,24.666,22862,0
+DWSN.US,D,20060530,000000,24.985,25.411,24.133,24.268,31987,0
+DWSN.US,D,20060531,000000,24.666,25.038,23.547,24.959,45085,0
+DWSN.US,D,20060601,000000,24.985,25.65,24.532,25.598,45816,0
+DWSN.US,D,20060602,000000,25.517,28.769,25.439,28.61,105319,0
+DWSN.US,D,20060605,000000,29.912,29.912,26.61,27.196,102991,0
+DWSN.US,D,20060606,000000,27.385,27.385,24.399,25.89,86246,0
+DWSN.US,D,20060607,000000,25.759,25.759,24.268,24.268,56629,0
+DWSN.US,D,20060608,000000,24.532,24.532,23.014,24.133,93500,0
+DWSN.US,D,20060609,000000,24.532,24.666,23.52,24,57497,0
+DWSN.US,D,20060612,000000,23.893,24,22.029,22.429,40748,0
+DWSN.US,D,20060613,000000,22.242,22.694,20.377,20.484,70867,0
+DWSN.US,D,20060614,000000,20.43,21.683,20.058,20.83,99523,0
+DWSN.US,D,20060615,000000,20.83,22.987,20.83,22.961,70821,0
+DWSN.US,D,20060616,000000,23.227,23.547,22.11,22.402,27196,0
+DWSN.US,D,20060619,000000,22.134,22.454,20.83,21.203,28291,0
+DWSN.US,D,20060620,000000,21.577,21.735,20.935,21.176,13097,0
+DWSN.US,D,20060621,000000,21.256,22.349,21.256,21.815,21128,0
+DWSN.US,D,20060622,000000,22.454,22.561,21.815,22.029,28748,0
+DWSN.US,D,20060623,000000,22.134,22.909,21.763,22.561,35000,0
+DWSN.US,D,20060626,000000,23.121,23.121,22.429,22.694,23317,0
+DWSN.US,D,20060627,000000,23.014,23.733,22.294,22.349,18481,0
+DWSN.US,D,20060628,000000,22.349,22.642,21.922,22.242,18252,0
+DWSN.US,D,20060629,000000,22.242,23.093,22.134,23.041,33813,0
+DWSN.US,D,20060630,000000,23.041,24.08,23.014,23.547,18115,0
+DWSN.US,D,20060703,000000,23.441,25.784,23.441,25.545,34132,0
+DWSN.US,D,20060705,000000,25.517,26.185,24.212,26.157,51837,0
+DWSN.US,D,20060706,000000,25.517,26.85,25.306,26.131,44994,0
+DWSN.US,D,20060707,000000,26.291,26.557,24.666,25.145,37281,0
+DWSN.US,D,20060710,000000,25.119,25.119,24.107,24.107,27380,0
+DWSN.US,D,20060711,000000,24.107,24.107,22.134,23.813,31441,0
+DWSN.US,D,20060712,000000,23.787,24.506,23.68,24.107,28566,0
+DWSN.US,D,20060713,000000,23.893,24.107,23.041,23.52,24276,0
+DWSN.US,D,20060714,000000,23.893,23.893,22.775,23.148,13279,0
+DWSN.US,D,20060717,000000,22.801,23.839,21.949,22.349,20171,0
+DWSN.US,D,20060718,000000,22.134,22.909,21.523,22.909,24276,0
+DWSN.US,D,20060719,000000,23.334,24.107,23.174,23.334,43398,0
+DWSN.US,D,20060720,000000,23.787,24.107,23.174,23.227,18071,0
+DWSN.US,D,20060721,000000,23.227,23.334,22.055,22.509,37372,0
+DWSN.US,D,20060724,000000,22.322,22.349,18.407,20.911,207673,0
+DWSN.US,D,20060725,000000,20.99,21.15,20.004,20.963,45587,0
+DWSN.US,D,20060726,000000,20.963,21.31,20.856,21.203,46408,0
+DWSN.US,D,20060727,000000,21.31,21.523,20.27,20.67,33130,0
+DWSN.US,D,20060728,000000,20.484,20.591,19.552,20.564,53526,0
+DWSN.US,D,20060731,000000,19.711,21.815,19.711,21.815,40247,0
+DWSN.US,D,20060801,000000,21.815,21.815,19.951,20.377,28794,0
+DWSN.US,D,20060802,000000,20.697,21.523,20.377,20.803,30255,0
+DWSN.US,D,20060803,000000,20.697,20.803,20.165,20.218,18115,0
+DWSN.US,D,20060804,000000,20.218,20.697,19.951,20.004,32946,0
+DWSN.US,D,20060807,000000,20.165,21.683,20.165,21.363,55489,0
+DWSN.US,D,20060808,000000,21.363,22.429,21.363,22.083,41526,0
+DWSN.US,D,20060809,000000,22.11,22.561,21.815,21.922,59185,0
+DWSN.US,D,20060810,000000,21.47,22.134,20.83,21.23,27287,0
+DWSN.US,D,20060811,000000,21.15,21.176,20.457,20.591,10586,0
+DWSN.US,D,20060814,000000,20.43,20.697,20.058,20.324,19803,0
+DWSN.US,D,20060815,000000,20.484,20.776,20.058,20.484,26147,0
+DWSN.US,D,20060816,000000,20.591,21.922,20.591,21.79,31760,0
+DWSN.US,D,20060817,000000,21.922,23.787,21.869,22.509,68450,0
+DWSN.US,D,20060818,000000,22.694,22.694,21.79,22.029,14786,0
+DWSN.US,D,20060821,000000,21.683,21.922,21.256,21.71,17795,0
+DWSN.US,D,20060822,000000,21.577,22.509,21.577,22.481,17522,0
+DWSN.US,D,20060823,000000,22.349,22.349,22.029,22.055,4700,0
+DWSN.US,D,20060824,000000,22.029,22.134,21.577,21.71,9173,0
+DWSN.US,D,20060825,000000,21.922,22.029,20.935,21.07,25188,0
+DWSN.US,D,20060828,000000,21.043,21.256,20.484,20.484,11999,0
+DWSN.US,D,20060829,000000,20.484,20.67,20.484,20.591,4518,0
+DWSN.US,D,20060830,000000,20.591,20.803,20.484,20.67,8853,0
+DWSN.US,D,20060831,000000,20.83,20.83,19.951,19.977,31167,0
+DWSN.US,D,20060901,000000,20.165,20.404,20.004,20.27,11682,0
+DWSN.US,D,20060905,000000,20.591,21.896,20.11,21.256,53618,0
+DWSN.US,D,20060906,000000,21.47,21.47,20.377,20.377,25828,0
+DWSN.US,D,20060907,000000,20.484,20.75,20.085,20.296,23638,0
+DWSN.US,D,20060908,000000,20.165,20.27,19.711,19.845,28748,0
+DWSN.US,D,20060911,000000,19.711,19.711,17.42,17.42,145613,0
+DWSN.US,D,20060912,000000,17.101,17.741,16.754,17.741,74107,0
+DWSN.US,D,20060913,000000,17.741,18.407,17.607,18.22,19759,0
+DWSN.US,D,20060914,000000,17.767,18.86,17.767,18.486,37601,0
+DWSN.US,D,20060915,000000,18.086,18.3,17.794,17.874,21128,0
+DWSN.US,D,20060918,000000,17.794,17.794,17.127,17.181,42985,0
+DWSN.US,D,20060919,000000,17.101,17.528,16.781,17.101,42392,0
+DWSN.US,D,20060920,000000,17.314,18.727,17.235,18.086,57908,0
+DWSN.US,D,20060921,000000,17.741,17.767,17.447,17.528,69271,0
+DWSN.US,D,20060922,000000,17.42,17.447,16.702,16.781,25052,0
+DWSN.US,D,20060925,000000,16.781,16.781,15.929,16.222,24003,0
+DWSN.US,D,20060926,000000,16.222,16.461,15.636,15.768,57222,0
+DWSN.US,D,20060927,000000,15.876,17.314,15.85,16.622,21173,0
+DWSN.US,D,20060928,000000,16.648,17.741,16.435,17.101,37007,0
+DWSN.US,D,20060929,000000,17.528,18.139,17.42,17.98,26787,0
+DWSN.US,D,20061002,000000,18.086,18.3,17.42,17.528,24870,0
+DWSN.US,D,20061003,000000,17.314,17.341,16.809,16.861,42529,0
+DWSN.US,D,20061004,000000,16.861,17.42,16.781,17.42,18207,0
+DWSN.US,D,20061005,000000,17.208,17.633,17.208,17.607,23591,0
+DWSN.US,D,20061006,000000,17.633,17.741,17.554,17.607,5840,0
+DWSN.US,D,20061009,000000,17.528,18.193,16.994,17.26,30757,0
+DWSN.US,D,20061010,000000,17.42,18.007,17.393,17.713,18708,0
+DWSN.US,D,20061011,000000,17.741,17.874,17.528,17.528,10404,0
+DWSN.US,D,20061012,000000,17.528,18.086,17.528,18.086,20671,0
+DWSN.US,D,20061013,000000,18.086,19.605,18.033,19.552,36003,0
+DWSN.US,D,20061016,000000,19.711,21.363,19.711,20.724,37055,0
+DWSN.US,D,20061017,000000,20.724,20.776,19.498,19.925,30436,0
+DWSN.US,D,20061018,000000,19.951,20.218,19.526,20.004,19988,0
+DWSN.US,D,20061019,000000,20.058,20.351,20.058,20.165,12686,0
+DWSN.US,D,20061020,000000,20.11,21.577,20.085,20.935,39198,0
+DWSN.US,D,20061023,000000,20.377,20.377,18.086,18.3,129232,0
+DWSN.US,D,20061024,000000,18.3,18.512,18.245,18.379,28337,0
+DWSN.US,D,20061025,000000,18.86,18.86,18.3,18.459,54394,0
+DWSN.US,D,20061026,000000,18.512,18.592,18.245,18.3,37007,0
+DWSN.US,D,20061027,000000,18.3,18.379,17.528,17.713,31714,0
+DWSN.US,D,20061030,000000,17.633,17.661,16.648,17.208,30071,0
+DWSN.US,D,20061031,000000,17.208,17.633,17.154,17.208,18526,0
+DWSN.US,D,20061101,000000,17.26,17.26,16.461,16.594,24368,0
+DWSN.US,D,20061102,000000,16.648,16.648,15.876,15.982,85834,0
+DWSN.US,D,20061103,000000,16.009,16.809,15.955,16.754,29569,0
+DWSN.US,D,20061106,000000,16.729,17.101,16.062,16.435,24686,0
+DWSN.US,D,20061107,000000,16.222,16.542,16.142,16.489,26787,0
+DWSN.US,D,20061108,000000,16.542,16.914,16.489,16.914,11317,0
+DWSN.US,D,20061109,000000,16.861,17.42,16.754,17.341,22541,0
+DWSN.US,D,20061110,000000,17.528,17.98,17.314,17.314,21720,0
+DWSN.US,D,20061113,000000,17.154,17.314,16.994,17.314,11544,0
+DWSN.US,D,20061114,000000,17.314,17.713,17.181,17.369,13370,0
+DWSN.US,D,20061115,000000,17.314,18.06,17.287,18.007,21495,0
+DWSN.US,D,20061116,000000,18.193,18.512,17.314,17.5,25143,0
+DWSN.US,D,20061117,000000,17.369,17.369,16.489,17.101,32216,0
+DWSN.US,D,20061120,000000,16.994,17.208,16.861,17.021,11682,0
+DWSN.US,D,20061121,000000,17.021,18.033,17.021,17.819,16336,0
+DWSN.US,D,20061122,000000,17.633,17.874,17.341,17.607,6388,0
+DWSN.US,D,20061124,000000,17.528,17.607,17.42,17.474,2831,0
+DWSN.US,D,20061127,000000,17.528,17.633,17.528,17.528,9080,0
+DWSN.US,D,20061128,000000,17.741,17.741,16.994,16.994,14419,0
+DWSN.US,D,20061129,000000,17.101,17.208,16.994,17.101,22817,0
+DWSN.US,D,20061130,000000,17.154,17.208,16.994,17.049,14875,0
+DWSN.US,D,20061201,000000,16.994,17.101,16.888,17.073,20763,0
+DWSN.US,D,20061204,000000,17.101,17.127,16.994,17.049,9446,0
+DWSN.US,D,20061205,000000,17.049,17.42,16.994,17.287,15834,0
+DWSN.US,D,20061206,000000,17.208,17.208,16.994,17.101,28474,0
+DWSN.US,D,20061207,000000,17.049,18.3,16.994,18.3,40748,0
+DWSN.US,D,20061208,000000,18.512,19.471,17.687,17.874,86793,0
+DWSN.US,D,20061211,000000,18.033,18.566,18.033,18.22,11727,0
+DWSN.US,D,20061212,000000,18.352,18.352,17.528,17.741,13644,0
+DWSN.US,D,20061213,000000,18.086,19.444,17.874,19.286,58546,0
+DWSN.US,D,20061214,000000,19.286,20.404,19.286,20.218,93227,0
+DWSN.US,D,20061215,000000,20.377,20.484,19.178,19.605,63155,0
+DWSN.US,D,20061218,000000,19.711,19.951,18.3,18.512,30665,0
+DWSN.US,D,20061219,000000,18.407,19.286,18.3,19.099,16382,0
+DWSN.US,D,20061220,000000,19.125,19.125,18.86,18.912,9627,0
+DWSN.US,D,20061221,000000,18.912,18.912,18.566,18.592,8532,0
+DWSN.US,D,20061222,000000,18.407,18.407,18.086,18.407,12276,0
+DWSN.US,D,20061226,000000,18.512,18.86,18.407,18.486,16929,0
+DWSN.US,D,20061227,000000,18.486,18.966,18.22,18.54,21584,0
+DWSN.US,D,20061228,000000,18.618,18.727,18.193,18.618,13964,0
+DWSN.US,D,20061229,000000,18.407,18.512,18.22,18.22,11635,0
+DWSN.US,D,20070103,000000,18.193,18.193,17.127,17.369,53663,0
+DWSN.US,D,20070104,000000,17.101,17.101,16.622,16.861,28110,0
+DWSN.US,D,20070105,000000,16.648,16.861,16.542,16.781,12502,0
+DWSN.US,D,20070108,000000,16.941,17.208,16.809,17.208,14146,0
+DWSN.US,D,20070109,000000,17.208,17.528,17.127,17.474,13873,0
+DWSN.US,D,20070110,000000,17.5,17.528,16.994,17.101,14328,0
+DWSN.US,D,20070111,000000,17.101,17.528,16.968,17.208,16062,0
+DWSN.US,D,20070112,000000,17.127,17.528,16.994,17.314,5294,0
+DWSN.US,D,20070116,000000,17.633,17.633,17.049,17.181,20124,0
+DWSN.US,D,20070117,000000,17.021,17.528,16.994,17.341,12229,0
+DWSN.US,D,20070118,000000,17.528,17.607,17.101,17.154,12869,0
+DWSN.US,D,20070119,000000,17.101,17.741,16.861,17.42,18252,0
+DWSN.US,D,20070122,000000,17.874,17.874,17.341,17.554,6753,0
+DWSN.US,D,20070123,000000,17.633,18.352,17.528,18.06,24093,0
+DWSN.US,D,20070124,000000,17.98,18.06,17.741,17.901,5294,0
+DWSN.US,D,20070125,000000,17.741,17.741,17.341,17.369,15196,0
+DWSN.US,D,20070126,000000,17.314,17.607,17.314,17.528,11818,0
+DWSN.US,D,20070129,000000,17.314,17.633,17.314,17.528,2646,0
+DWSN.US,D,20070130,000000,17.314,18.086,17.314,17.98,11134,0
+DWSN.US,D,20070131,000000,17.741,17.927,17.633,17.927,13552,0
+DWSN.US,D,20070201,000000,18.033,18.033,17.661,17.741,8990,0
+DWSN.US,D,20070202,000000,17.794,17.927,17.42,17.42,27516,0
+DWSN.US,D,20070205,000000,17.528,17.741,17.42,17.528,40475,0
+DWSN.US,D,20070206,000000,17.767,19.631,17.767,19.605,167745,0
+DWSN.US,D,20070207,000000,19.845,20.377,19.365,19.87,62106,0
+DWSN.US,D,20070208,000000,19.951,19.951,19.311,19.764,34087,0
+DWSN.US,D,20070209,000000,20.004,20.031,19.392,19.605,20581,0
+DWSN.US,D,20070212,000000,19.605,19.631,18.86,19.125,13799,0
+DWSN.US,D,20070213,000000,19.072,19.392,18.912,19.258,14549,0
+DWSN.US,D,20070214,000000,19.311,19.845,19.286,19.685,22166,0
+DWSN.US,D,20070215,000000,19.444,19.711,19.42,19.444,7575,0
+DWSN.US,D,20070216,000000,19.471,19.471,19.178,19.232,7666,0
+DWSN.US,D,20070220,000000,19.206,19.232,18.966,19.072,19713,0
+DWSN.US,D,20070221,000000,19.072,19.072,18.832,19.072,15287,0
+DWSN.US,D,20070222,000000,18.966,20.058,18.966,19.951,56264,0
+DWSN.US,D,20070223,000000,19.951,20.484,19.605,19.898,76937,0
+DWSN.US,D,20070226,000000,19.471,19.471,17.554,17.874,221703,0
+DWSN.US,D,20070227,000000,17.874,17.874,16.994,17.42,61605,0
+DWSN.US,D,20070228,000000,17.42,17.528,17.314,17.474,32216,0
+DWSN.US,D,20070301,000000,17.5,17.713,17.127,17.369,35194,0
+DWSN.US,D,20070302,000000,17.235,17.528,16.994,17.049,19621,0
+DWSN.US,D,20070305,000000,17.073,17.369,16.994,17.154,19349,0
+DWSN.US,D,20070306,000000,17.208,17.42,16.861,17.208,25554,0
+DWSN.US,D,20070307,000000,17.42,17.874,17.154,17.874,40340,0
+DWSN.US,D,20070308,000000,17.874,18.086,17.847,17.98,24504,0
+DWSN.US,D,20070309,000000,18.007,18.086,17.901,18.007,7849,0
+DWSN.US,D,20070312,000000,18.086,18.113,18.06,18.086,7895,0
+DWSN.US,D,20070313,000000,17.98,18.06,17.741,17.741,11179,0
+DWSN.US,D,20070314,000000,17.633,17.741,17.528,17.633,13050,0
+DWSN.US,D,20070315,000000,17.607,17.633,17.447,17.607,9537,0
+DWSN.US,D,20070316,000000,17.633,17.819,17.58,17.819,8077,0
+DWSN.US,D,20070319,000000,17.58,18.193,17.58,18.193,24093,0
+DWSN.US,D,20070320,000000,18.139,18.779,18.139,18.352,73193,0
+DWSN.US,D,20070321,000000,18.407,18.486,18.086,18.3,15789,0
+DWSN.US,D,20070322,000000,18.3,18.407,18.167,18.22,8442,0
+DWSN.US,D,20070323,000000,18.407,18.618,18.22,18.3,10039,0
+DWSN.US,D,20070326,000000,18.407,18.938,18.407,18.727,17614,0
+DWSN.US,D,20070327,000000,19.072,19.072,18.618,18.727,13644,0
+DWSN.US,D,20070328,000000,18.751,18.779,18.646,18.751,7621,0
+DWSN.US,D,20070329,000000,18.646,18.86,18.566,18.86,9766,0
+DWSN.US,D,20070330,000000,18.805,18.966,18.751,18.966,6114,0
+DWSN.US,D,20070402,000000,19.099,19.605,19.099,19.578,33813,0
+DWSN.US,D,20070403,000000,19.685,20.165,19.685,20.085,16884,0
+DWSN.US,D,20070404,000000,20.165,20.244,19.392,19.444,23227,0
+DWSN.US,D,20070405,000000,19.286,19.845,19.178,19.845,10497,0
+DWSN.US,D,20070409,000000,19.845,20.058,19.711,19.951,17522,0
+DWSN.US,D,20070410,000000,20.165,20.324,19.845,20.27,14146,0
+DWSN.US,D,20070411,000000,20.935,21.843,20.19,21.629,28639,0
+DWSN.US,D,20070412,000000,21.683,21.763,21.176,21.71,17906,0
+DWSN.US,D,20070413,000000,21.869,21.869,21.31,21.869,11820,0
+DWSN.US,D,20070416,000000,21.869,22.294,21.577,21.896,19904,0
+DWSN.US,D,20070417,000000,21.869,21.922,21.043,21.176,26641,0
+DWSN.US,D,20070418,000000,20.697,20.697,20.137,20.244,41243,0
+DWSN.US,D,20070419,000000,20.244,20.351,19.552,19.552,33985,0
+DWSN.US,D,20070420,000000,19.552,21.629,19.552,21.629,96916,0
+DWSN.US,D,20070423,000000,21.629,23.92,21.629,23.92,92612,0
+DWSN.US,D,20070424,000000,23.708,24.479,22.509,22.961,78662,0
+DWSN.US,D,20070425,000000,22.668,23.708,22.429,23.708,37940,0
+DWSN.US,D,20070426,000000,23.601,24.293,23.468,23.708,23728,0
+DWSN.US,D,20070427,000000,23.733,23.92,23.547,23.547,10518,0
+DWSN.US,D,20070430,000000,23.468,23.547,23.014,23.121,14863,0
+DWSN.US,D,20070501,000000,23.014,23.227,21.869,22.668,36593,0
+DWSN.US,D,20070502,000000,22.775,24.851,22.775,23.92,78836,0
+DWSN.US,D,20070503,000000,24.133,24.612,23.708,24.212,44111,0
+DWSN.US,D,20070504,000000,24.346,24.959,24.24,24.24,43547,0
+DWSN.US,D,20070507,000000,24.24,24.24,23.174,23.813,27553,0
+DWSN.US,D,20070508,000000,23.787,24.053,22.775,23.307,31075,0
+DWSN.US,D,20070509,000000,23.468,24.959,23.36,24.399,46458,0
+DWSN.US,D,20070510,000000,24.268,24.851,23.574,23.708,23337,0
+DWSN.US,D,20070511,000000,23.867,24.612,23.574,24.399,14602,0
+DWSN.US,D,20070514,000000,24.268,24.479,23.92,24.133,28422,0
+DWSN.US,D,20070515,000000,23.839,23.92,23.468,23.787,18905,0
+DWSN.US,D,20070516,000000,23.92,23.92,22.909,23.468,12170,0
+DWSN.US,D,20070517,000000,23.121,23.733,23.121,23.468,14037,0
+DWSN.US,D,20070518,000000,23.174,24.479,23.014,24.053,14514,0
+DWSN.US,D,20070521,000000,24.346,24.612,24,24.268,13445,0
+DWSN.US,D,20070522,000000,24.212,25.306,23.813,25.278,32813,0
+DWSN.US,D,20070523,000000,25.278,25.306,24.906,25.092,21861,0
+DWSN.US,D,20070524,000000,25.092,25.092,23.813,24.453,26120,0
+DWSN.US,D,20070525,000000,24.268,24.427,23.708,23.947,12299,0
+DWSN.US,D,20070529,000000,24.506,24.532,24,24.186,12385,0
+DWSN.US,D,20070530,000000,24.373,24.8,23.92,24.612,14645,0
+DWSN.US,D,20070531,000000,24.746,25.226,24.639,24.959,11691,0
+DWSN.US,D,20070601,000000,25.092,25.306,24.506,24.879,11691,0
+DWSN.US,D,20070604,000000,25.092,25.997,24.906,25.865,21903,0
+DWSN.US,D,20070605,000000,25.997,26.237,25.439,25.545,17906,0
+DWSN.US,D,20070606,000000,25.439,25.571,24.506,24.932,21990,0
+DWSN.US,D,20070607,000000,24.959,25.306,24.268,24.772,27250,0
+DWSN.US,D,20070608,000000,24.772,24.772,23.839,24.268,16426,0
+DWSN.US,D,20070611,000000,24.16,24.693,23.574,23.839,20469,0
+DWSN.US,D,20070612,000000,23.92,23.92,23.148,23.652,17298,0
+DWSN.US,D,20070613,000000,23.787,24.399,23.121,24.399,17080,0
+DWSN.US,D,20070614,000000,24.293,25.092,24.16,24.772,16210,0
+DWSN.US,D,20070615,000000,24.479,25.038,24.479,24.8,9690,0
+DWSN.US,D,20070618,000000,25.092,25.171,24.612,24.772,7561,0
+DWSN.US,D,20070619,000000,24.826,25.971,24.746,25.865,22426,0
+DWSN.US,D,20070620,000000,25.439,27.544,25.439,27.144,56540,0
+DWSN.US,D,20070621,000000,26.585,28.875,26.104,27.25,79052,0
+DWSN.US,D,20070622,000000,27.622,27.728,26.45,26.45,34204,0
+DWSN.US,D,20070625,000000,26.343,26.343,25.65,25.731,7344,0
+DWSN.US,D,20070626,000000,25.89,25.971,25.199,25.199,8735,0
+DWSN.US,D,20070627,000000,24.851,25.199,24.506,24.985,30509,0
+DWSN.US,D,20070628,000000,24.985,24.985,24.506,24.612,15775,0
+DWSN.US,D,20070629,000000,24.906,25.517,24.532,25.092,16123,0
+DWSN.US,D,20070702,000000,25.092,25.306,24.268,24.587,26597,0
+DWSN.US,D,20070703,000000,24.532,25.092,24.532,24.851,7518,0
+DWSN.US,D,20070705,000000,24.985,24.985,23.972,24.133,29163,0
+DWSN.US,D,20070706,000000,24.053,24.319,22.854,24.319,84225,0
+DWSN.US,D,20070709,000000,24.612,24.959,24.56,24.826,33507,0
+DWSN.US,D,20070710,000000,24.506,25.331,24.479,25.199,17773,0
+DWSN.US,D,20070711,000000,25.251,26.291,25.199,25.677,94437,0
+DWSN.US,D,20070712,000000,25.677,25.997,24.906,25.784,54019,0
+DWSN.US,D,20070713,000000,26.45,26.45,25.65,25.784,9736,0
+DWSN.US,D,20070716,000000,25.784,25.89,24.851,24.959,14559,0
+DWSN.US,D,20070717,000000,25.171,25.199,23.92,24.293,23337,0
+DWSN.US,D,20070718,000000,24.212,24.453,24.133,24.268,8692,0
+DWSN.US,D,20070719,000000,24.612,24.612,23.36,23.68,30465,0
+DWSN.US,D,20070720,000000,23.626,23.626,22.402,23.36,100000,0
+DWSN.US,D,20070723,000000,21.869,24.399,19.711,23.281,123729,0
+DWSN.US,D,20070724,000000,23.014,23.121,22.429,22.694,42939,0
+DWSN.US,D,20070725,000000,22.429,22.775,21.869,22.561,37289,0
+DWSN.US,D,20070726,000000,22.429,22.535,20.83,21.47,26902,0
+DWSN.US,D,20070727,000000,21.39,21.71,20.83,21.15,14385,0
+DWSN.US,D,20070730,000000,21.123,21.495,20.803,21.31,11865,0
+DWSN.US,D,20070731,000000,21.39,21.629,21.39,21.629,11865,0
+DWSN.US,D,20070801,000000,21.629,22.402,21.39,22.002,19818,0
+DWSN.US,D,20070802,000000,22.002,22.242,21.869,21.896,16384,0
+DWSN.US,D,20070803,000000,21.896,22.055,21.017,21.017,8692,0
+DWSN.US,D,20070806,000000,21.176,21.176,19.685,20.244,31247,0
+DWSN.US,D,20070807,000000,20.031,21.39,19.898,21.39,29724,0
+DWSN.US,D,20070808,000000,21.735,23.92,21.07,23.708,75445,0
+DWSN.US,D,20070809,000000,23.813,24.08,23.227,23.92,52368,0
+DWSN.US,D,20070810,000000,23.813,23.92,23.227,23.76,42461,0
+DWSN.US,D,20070813,000000,23.813,24.16,23.733,24.16,40766,0
+DWSN.US,D,20070814,000000,24.212,24.879,24.212,24.506,41938,0
+DWSN.US,D,20070815,000000,24.427,24.532,23.014,23.468,19904,0
+DWSN.US,D,20070816,000000,23.227,23.92,22.561,23.92,34332,0
+DWSN.US,D,20070817,000000,24.879,24.879,21.203,22.909,10256,0
+DWSN.US,D,20070820,000000,23.121,23.148,22.189,22.402,14297,0
+DWSN.US,D,20070821,000000,22.535,23.574,22.161,23.574,12647,0
+DWSN.US,D,20070822,000000,23.652,23.652,22.909,23.041,13516,0
+DWSN.US,D,20070823,000000,23.227,23.441,22.881,22.881,9517,0
+DWSN.US,D,20070824,000000,22.935,23.014,22.561,22.561,9171,0
+DWSN.US,D,20070827,000000,22.561,22.775,22.216,22.668,23163,0
+DWSN.US,D,20070828,000000,22.668,22.987,21.416,21.602,29292,0
+DWSN.US,D,20070829,000000,21.869,22.615,21.283,21.283,21295,0
+DWSN.US,D,20070830,000000,21.869,22.083,20.856,21.043,34159,0
+DWSN.US,D,20070831,000000,21.176,21.602,19.711,21.39,22599,0
+DWSN.US,D,20070904,000000,21.39,22.615,21.07,22.002,28857,0
+DWSN.US,D,20070905,000000,22.083,22.322,21.629,22.216,18947,0
+DWSN.US,D,20070906,000000,22.429,22.509,21.629,22.294,20427,0
+DWSN.US,D,20070907,000000,22.083,22.322,21.815,21.949,18992,0
+DWSN.US,D,20070910,000000,21.869,22.083,20.963,21.15,14212,0
+DWSN.US,D,20070911,000000,21.523,21.763,21.283,21.683,11561,0
+DWSN.US,D,20070912,000000,21.683,21.869,21.043,21.043,35116,0
+DWSN.US,D,20070913,000000,20.99,21.15,20.591,20.83,19253,0
+DWSN.US,D,20070914,000000,20.935,21.629,20.884,21.55,15124,0
+DWSN.US,D,20070917,000000,21.629,21.735,21.283,21.283,10952,0
+DWSN.US,D,20070918,000000,21.602,22.775,21.31,22.561,32377,0
+DWSN.US,D,20070919,000000,22.854,22.881,22.083,22.322,24815,0
+DWSN.US,D,20070920,000000,21.55,23.708,21.55,22.402,57148,0
+DWSN.US,D,20070921,000000,22.322,23.468,22.002,22.322,28814,0
+DWSN.US,D,20070924,000000,22.429,22.961,22.429,22.909,8300,0
+DWSN.US,D,20070925,000000,22.775,22.961,22.642,22.961,7606,0
+DWSN.US,D,20070926,000000,23.014,23.708,23.014,23.201,20904,0
+DWSN.US,D,20070927,000000,23.227,24.506,23.227,24.506,41416,0
+DWSN.US,D,20070928,000000,24.746,24.826,23.92,24.293,14559,0
+DWSN.US,D,20071001,000000,24.506,24.851,23.92,24.16,29552,0
+DWSN.US,D,20071002,000000,24.16,24.959,24.133,24.666,17862,0
+DWSN.US,D,20071003,000000,27.303,27.303,24.399,24.639,14124,0
+DWSN.US,D,20071004,000000,25.278,25.278,23.574,24.479,13298,0
+DWSN.US,D,20071005,000000,24.612,24.612,24.053,24.24,10169,0
+DWSN.US,D,20071008,000000,24.16,24.746,24.16,24.746,13733,0
+DWSN.US,D,20071009,000000,25.092,25.439,24.746,25.199,29422,0
+DWSN.US,D,20071010,000000,25.306,25.626,25.038,25.439,26684,0
+DWSN.US,D,20071011,000000,25.545,25.784,25.331,25.439,17298,0
+DWSN.US,D,20071012,000000,25.545,26.237,25.465,25.626,19642,0
+DWSN.US,D,20071015,000000,26.104,26.317,25.65,25.759,13038,0
+DWSN.US,D,20071016,000000,25.598,25.971,25.571,25.571,7432,0
+DWSN.US,D,20071017,000000,25.811,25.811,25.439,25.571,5607,0
+DWSN.US,D,20071018,000000,25.545,25.65,25.545,25.598,8865,0
+DWSN.US,D,20071019,000000,25.65,25.784,24.959,24.959,21339,0
+DWSN.US,D,20071022,000000,24.506,24.746,23.652,24.746,32682,0
+DWSN.US,D,20071023,000000,24.693,25.171,24.479,24.959,14168,0
+DWSN.US,D,20071024,000000,24.851,25.784,24.746,25.731,27815,0
+DWSN.US,D,20071025,000000,25.545,26.104,25.545,26.104,21730,0
+DWSN.US,D,20071026,000000,25.997,26.237,25.306,25.306,8388,0
+DWSN.US,D,20071029,000000,25.331,25.65,25.145,25.65,7475,0
+DWSN.US,D,20071030,000000,25.439,25.759,25.226,25.705,6388,0
+DWSN.US,D,20071031,000000,25.545,25.545,25.199,25.306,15645,0
+DWSN.US,D,20071101,000000,25.439,25.439,23.733,24.746,18209,0
+DWSN.US,D,20071102,000000,24.16,24.373,22.775,23.121,29724,0
+DWSN.US,D,20071105,000000,23.201,24.268,22.909,24.16,9690,0
+DWSN.US,D,20071106,000000,24.479,24.479,23.92,24.319,3003,0
+DWSN.US,D,20071107,000000,23.547,24.506,23.413,23.413,7898,0
+DWSN.US,D,20071108,000000,23.148,24.16,22.561,23.708,13771,0
+DWSN.US,D,20071109,000000,23.014,23.708,22.322,22.775,8402,0
+DWSN.US,D,20071112,000000,23.014,23.014,21.336,21.55,15904,0
+DWSN.US,D,20071113,000000,21.31,22.216,20.67,21.15,22234,0
+DWSN.US,D,20071114,000000,20.83,22.161,20.697,21.39,23920,0
+DWSN.US,D,20071115,000000,21.336,21.39,20.591,21.15,7490,0
+DWSN.US,D,20071116,000000,21.283,22.216,21.176,22.029,4741,0
+DWSN.US,D,20071119,000000,21.869,22.055,21.203,21.602,14524,0
+DWSN.US,D,20071120,000000,21.656,22.216,21.656,21.869,5613,0
+DWSN.US,D,20071121,000000,22.189,22.721,21.123,21.15,8871,0
+DWSN.US,D,20071123,000000,21.283,22.429,21.123,21.869,1203,0
+DWSN.US,D,20071126,000000,22.429,22.561,21.869,21.869,4745,0
+DWSN.US,D,20071127,000000,21.416,22.055,21.203,21.39,6366,0
+DWSN.US,D,20071128,000000,21.363,21.39,21.176,21.39,8418,0
+DWSN.US,D,20071129,000000,21.815,21.949,21.39,21.39,2877,0
+DWSN.US,D,20071130,000000,21.39,22.749,20.83,20.83,13673,0
+DWSN.US,D,20071203,000000,21.043,22.083,21.043,21.896,15126,0
+DWSN.US,D,20071204,000000,22.134,22.134,21.123,21.256,1681,0
+DWSN.US,D,20071205,000000,21.15,21.763,21.123,21.203,7614,0
+DWSN.US,D,20071206,000000,21.203,21.629,20.377,21.55,28572,0
+DWSN.US,D,20071207,000000,21.23,21.55,19.977,20.697,11330,0
+DWSN.US,D,20071210,000000,20.404,21.203,20.27,21.043,15663,0
+DWSN.US,D,20071211,000000,21.07,21.15,20.537,20.99,6674,0
+DWSN.US,D,20071212,000000,21.176,21.176,20.19,20.83,17026,0
+DWSN.US,D,20071213,000000,20.803,21.07,20.218,20.697,17070,0
+DWSN.US,D,20071214,000000,20.697,20.911,19.552,20.137,11430,0
+DWSN.US,D,20071217,000000,20.457,20.457,19.018,19.552,17667,0
+DWSN.US,D,20071218,000000,19.338,20.11,19.046,20.085,8644,0
+DWSN.US,D,20071219,000000,19.631,20.11,19.018,19.471,9007,0
+DWSN.US,D,20071220,000000,19.552,19.552,19.311,19.552,6494,0
+DWSN.US,D,20071221,000000,19.658,21.629,18.938,19.552,16412,0
+DWSN.US,D,20071224,000000,20.031,21.55,20.031,21.283,9144,0
+DWSN.US,D,20071226,000000,21.629,22.935,21.495,22.721,17257,0
+DWSN.US,D,20071227,000000,22.561,23.121,22.322,22.775,14472,0
+DWSN.US,D,20071228,000000,20.856,23.014,20.484,22.775,19799,0
+DWSN.US,D,20071231,000000,22.189,23.148,20.884,22.216,18275,0
+DWSN.US,D,20080102,000000,22.216,23.413,22.216,23.36,9102,0
+DWSN.US,D,20080103,000000,23.014,23.227,22.775,22.987,26085,0
+DWSN.US,D,20080104,000000,22.642,22.642,22.083,22.216,4849,0
+DWSN.US,D,20080107,000000,23.36,23.36,21.629,22.429,8582,0
+DWSN.US,D,20080108,000000,22.429,22.454,21.602,21.629,9779,0
+DWSN.US,D,20080109,000000,23.014,23.014,21.39,22.055,9183,0
+DWSN.US,D,20080110,000000,21.55,21.975,21.097,21.975,5495,0
+DWSN.US,D,20080111,000000,22.216,22.509,20.776,21.043,11352,0
+DWSN.US,D,20080114,000000,21.123,22.216,19.605,20.935,18104,0
+DWSN.US,D,20080115,000000,21.15,21.15,18.699,19.526,8911,0
+DWSN.US,D,20080116,000000,19.099,19.552,17.607,19.526,33187,0
+DWSN.US,D,20080117,000000,19.87,20.244,19.125,20.004,20988,0
+DWSN.US,D,20080118,000000,19.791,19.791,17.314,19.311,10527,0
+DWSN.US,D,20080122,000000,17.819,18.832,17.314,18.832,17311,0
+DWSN.US,D,20080123,000000,18.993,18.993,16.489,18.592,17883,0
+DWSN.US,D,20080124,000000,18.167,18.618,16.089,18.566,4896,0
+DWSN.US,D,20080125,000000,18.407,18.646,17.952,17.952,9597,0
+DWSN.US,D,20080128,000000,17.952,18.352,17.5,17.528,8113,0
+DWSN.US,D,20080129,000000,17.5,18.407,17.314,17.607,9303,0
+DWSN.US,D,20080130,000000,17.5,18.327,17.5,17.794,7080,0
+DWSN.US,D,20080131,000000,17.5,18.007,17.314,17.927,8186,0
+DWSN.US,D,20080201,000000,17.661,17.927,16.222,16.222,26737,0
+DWSN.US,D,20080204,000000,16.489,17.713,16.489,17.393,40408,0
+DWSN.US,D,20080205,000000,17.369,17.369,17.021,17.154,16653,0
+DWSN.US,D,20080206,000000,16.941,17.819,16.702,17.26,68802,0
+DWSN.US,D,20080207,000000,16.861,17.26,16.809,16.994,9729,0
+DWSN.US,D,20080208,000000,17.235,18.167,16.702,17.767,35502,0
+DWSN.US,D,20080211,000000,18.086,18.327,17.554,17.819,11264,0
+DWSN.US,D,20080212,000000,17.713,18.327,17.713,18.22,10823,0
+DWSN.US,D,20080213,000000,17.874,18.167,17.819,18.007,5738,0
+DWSN.US,D,20080214,000000,18.113,18.113,17.235,17.287,10095,0
+DWSN.US,D,20080215,000000,17.26,17.607,16.489,16.489,2869,0
+DWSN.US,D,20080219,000000,17.794,17.794,16.941,17.049,19989,0
+DWSN.US,D,20080220,000000,17.235,18.245,17.021,17.687,13163,0
+DWSN.US,D,20080221,000000,17.607,19.311,17.5,17.5,13957,0
+DWSN.US,D,20080222,000000,18.007,18.167,17.607,17.713,8815,0
+DWSN.US,D,20080225,000000,17.713,18.672,17.607,17.687,56571,0
+DWSN.US,D,20080226,000000,18.327,19.925,17.819,18.512,61420,0
+DWSN.US,D,20080227,000000,18.751,18.751,17.607,17.819,23343,0
+DWSN.US,D,20080228,000000,18.139,19.845,18.086,19.018,37645,0
+DWSN.US,D,20080229,000000,18.672,19.685,17.819,18.327,45149,0
+DWSN.US,D,20080303,000000,18.22,18.805,17.847,18.245,30295,0
+DWSN.US,D,20080304,000000,18.433,19.311,17.5,18.433,38271,0
+DWSN.US,D,20080305,000000,17.952,18.327,17.819,17.847,12557,0
+DWSN.US,D,20080306,000000,17.687,18.327,17.607,17.874,10810,0
+DWSN.US,D,20080307,000000,18.06,18.272,17.314,17.314,7250,0
+DWSN.US,D,20080310,000000,17.26,17.5,16.622,16.648,20452,0
+DWSN.US,D,20080311,000000,16.568,17.26,16.568,17.208,6430,0
+DWSN.US,D,20080312,000000,17.687,17.687,16.754,17.049,6059,0
+DWSN.US,D,20080313,000000,16.914,17.26,16.142,16.835,15554,0
+DWSN.US,D,20080314,000000,16.914,17.26,15.449,16.941,4789,0
+DWSN.US,D,20080317,000000,16.489,17.687,16.142,16.809,12476,0
+DWSN.US,D,20080318,000000,16.809,17.26,16.675,16.994,15425,0
+DWSN.US,D,20080319,000000,16.648,19.552,16.648,17.819,28249,0
+DWSN.US,D,20080320,000000,17.952,19.365,17.021,17.713,24460,0
+DWSN.US,D,20080324,000000,18.22,18.751,16.675,18.22,12032,0
+DWSN.US,D,20080325,000000,18.113,19.526,18.007,19.526,13455,0
+DWSN.US,D,20080326,000000,19.471,19.471,18.592,18.938,7983,0
+DWSN.US,D,20080327,000000,19.498,19.498,17.874,19.286,11652,0
+DWSN.US,D,20080328,000000,19.099,19.178,17.98,18.646,2344,0
+DWSN.US,D,20080331,000000,18.433,19.471,18.433,19.42,9133,0
+DWSN.US,D,20080401,000000,19.072,19.444,18.54,19.286,7637,0
+DWSN.US,D,20080402,000000,19.206,19.311,18.672,19.311,10855,0
+DWSN.US,D,20080403,000000,19.046,19.046,18.459,18.459,6291,0
+DWSN.US,D,20080404,000000,18.832,18.832,18.327,18.646,8898,0
+DWSN.US,D,20080407,000000,18.407,19.152,18.167,19.099,12551,0
+DWSN.US,D,20080408,000000,18.993,18.993,16.542,16.648,32912,0
+DWSN.US,D,20080409,000000,18.139,18.139,16.941,16.941,29996,0
+DWSN.US,D,20080410,000000,17.819,18.327,17.687,18.086,15334,0
+DWSN.US,D,20080411,000000,18.113,18.167,17.687,17.952,5820,0
+DWSN.US,D,20080414,000000,18.352,18.352,17.58,17.98,13948,0
+DWSN.US,D,20080415,000000,17.819,17.98,17.474,17.713,8657,0
+DWSN.US,D,20080416,000000,17.874,18.245,17.767,18.06,13432,0
+DWSN.US,D,20080417,000000,17.847,18.3,17.847,18.3,3579,0
+DWSN.US,D,20080418,000000,18.566,19.018,17.98,18.327,11057,0
+DWSN.US,D,20080421,000000,18.086,18.805,17.98,18.06,2639,0
+DWSN.US,D,20080422,000000,18.272,18.993,17.901,18.245,14095,0
+DWSN.US,D,20080423,000000,18.512,19.046,18.033,18.512,17050,0
+DWSN.US,D,20080424,000000,18.672,18.832,17.901,18.272,8357,0
+DWSN.US,D,20080425,000000,18.113,18.54,17.901,18.407,4898,0
+DWSN.US,D,20080428,000000,17.901,17.901,16.222,17.287,27957,0
+DWSN.US,D,20080429,000000,17.021,17.369,16.115,16.303,48718,0
+DWSN.US,D,20080430,000000,16.648,17.58,16.062,17.58,138884,0
+DWSN.US,D,20080501,000000,17.528,17.528,16.062,16.275,15427,0
+DWSN.US,D,20080502,000000,16.461,17.127,16.461,16.754,27576,0
+DWSN.US,D,20080505,000000,16.914,16.914,16.754,16.835,39021,0
+DWSN.US,D,20080506,000000,16.941,17.021,16.062,16.435,23885,0
+DWSN.US,D,20080507,000000,16.675,17.341,16.515,17.341,17644,0
+DWSN.US,D,20080508,000000,16.062,17.154,16.062,16.461,24575,0
+DWSN.US,D,20080509,000000,16.675,17.341,16.675,16.914,12338,0
+DWSN.US,D,20080512,000000,17.154,17.154,16.702,16.914,23114,0
+DWSN.US,D,20080513,000000,16.914,16.968,16.409,16.781,6039,0
+DWSN.US,D,20080514,000000,16.888,17.181,16.754,17.154,14988,0
+DWSN.US,D,20080515,000000,17.287,17.767,15.955,17.528,26795,0
+DWSN.US,D,20080516,000000,17.633,17.901,17.528,17.633,9855,0
+DWSN.US,D,20080519,000000,17.767,18.113,17.767,17.819,7712,0
+DWSN.US,D,20080520,000000,17.767,17.767,16.461,17.287,432477,0
+DWSN.US,D,20080521,000000,17.26,17.633,16.941,17.58,26781,0
+DWSN.US,D,20080522,000000,17.661,18.033,17.154,17.314,9378,0
+DWSN.US,D,20080523,000000,17.42,18.007,16.702,17.369,13772,0
+DWSN.US,D,20080527,000000,17.287,17.287,16.781,16.835,8724,0
+DWSN.US,D,20080528,000000,16.914,17.26,16.914,17.049,6081,0
+DWSN.US,D,20080529,000000,16.914,17.073,16.648,16.914,11753,0
+DWSN.US,D,20080530,000000,16.861,16.914,16.622,16.809,2109,0
+DWSN.US,D,20080602,000000,16.489,17.021,16.461,16.702,8729,0
+DWSN.US,D,20080603,000000,16.568,16.729,16.142,16.702,11704,0
+DWSN.US,D,20080604,000000,16.702,16.861,16.115,16.196,12216,0
+DWSN.US,D,20080605,000000,16.435,16.968,16.435,16.941,17219,0
+DWSN.US,D,20080606,000000,16.941,17.314,16.914,17.26,27870,0
+DWSN.US,D,20080609,000000,17.208,17.42,16.729,17.208,9602,0
+DWSN.US,D,20080610,000000,17.26,17.767,17.181,17.474,9006,0
+DWSN.US,D,20080611,000000,17.554,22.349,17.528,19.845,201254,0
+DWSN.US,D,20080612,000000,19.738,20.324,19.338,19.898,20479,0
+DWSN.US,D,20080613,000000,19.951,20.963,19.951,20.643,16490,0
+DWSN.US,D,20080616,000000,20.75,21.336,20.404,20.911,43222,0
+DWSN.US,D,20080617,000000,20.911,21.017,20.564,20.963,13521,0
+DWSN.US,D,20080618,000000,21.07,21.443,21.07,21.097,14766,0
+DWSN.US,D,20080619,000000,21.097,21.975,20.99,21.363,13789,0
+DWSN.US,D,20080620,000000,21.47,21.71,21.31,21.416,15780,0
+DWSN.US,D,20080623,000000,21.523,21.735,21.523,21.735,5643,0
+DWSN.US,D,20080624,000000,21.735,21.735,21.336,21.495,19770,0
+DWSN.US,D,20080625,000000,21.495,21.55,19.87,20.803,23033,0
+DWSN.US,D,20080626,000000,20.564,21.23,20.564,20.643,7707,0
+DWSN.US,D,20080627,000000,20.75,21.23,20.564,20.776,10660,0
+DWSN.US,D,20080630,000000,20.856,21.735,20.856,21.495,9255,0
+DWSN.US,D,20080701,000000,21.47,21.577,21.47,21.495,10163,0
+DWSN.US,D,20080702,000000,21.443,21.577,20.75,20.75,19210,0
+DWSN.US,D,20080703,000000,20.67,21.15,19.42,20.27,6700,0
+DWSN.US,D,20080707,000000,20.27,20.27,18.407,19.072,27703,0
+DWSN.US,D,20080708,000000,19.365,19.845,18.327,18.751,10210,0
+DWSN.US,D,20080709,000000,19.526,19.738,18.86,19.232,5696,0
+DWSN.US,D,20080710,000000,19.178,20.404,18.592,18.912,55112,0
+DWSN.US,D,20080711,000000,19.099,19.738,17.98,19.738,22631,0
+DWSN.US,D,20080714,000000,19.552,19.578,18.486,19.498,13613,0
+DWSN.US,D,20080715,000000,19.392,20.244,19.232,20.137,31901,0
+DWSN.US,D,20080716,000000,20.031,21.15,19.951,20.564,18682,0
+DWSN.US,D,20080717,000000,20.537,21.577,18.751,19.631,16820,0
+DWSN.US,D,20080718,000000,19.631,20.67,19.631,20.351,7008,0
+DWSN.US,D,20080721,000000,20.51,21.15,19.951,19.951,4654,0
+DWSN.US,D,20080722,000000,19.925,20.776,19.925,20.616,2019,0
+DWSN.US,D,20080723,000000,21.017,21.123,19.925,20.137,5915,0
+DWSN.US,D,20080724,000000,20.616,20.776,19.206,19.258,8613,0
+DWSN.US,D,20080725,000000,19.338,20.004,19.125,19.365,6182,0
+DWSN.US,D,20080728,000000,18.86,18.86,18.113,18.592,10695,0
+DWSN.US,D,20080729,000000,18.646,19.099,18.113,18.327,9532,0
+DWSN.US,D,20080730,000000,18.113,19.42,17.874,19.018,13489,0
+DWSN.US,D,20080731,000000,18.54,19.925,18.06,19.498,18639,0
+DWSN.US,D,20080801,000000,19.178,19.87,19.178,19.711,6779,0
+DWSN.US,D,20080804,000000,19.711,19.711,18.139,18.407,8635,0
+DWSN.US,D,20080805,000000,18.167,18.352,17.26,17.741,9375,0
+DWSN.US,D,20080806,000000,18.727,18.727,17.073,18.06,7473,0
+DWSN.US,D,20080807,000000,17.633,17.633,16.968,17.528,7064,0
+DWSN.US,D,20080808,000000,17.127,18.352,16.914,17.847,10587,0
+DWSN.US,D,20080811,000000,17.474,18.007,16.515,16.754,23124,0
+DWSN.US,D,20080812,000000,16.461,16.754,15.582,16.036,28412,0
+DWSN.US,D,20080813,000000,16.275,16.542,15.53,16.196,13670,0
+DWSN.US,D,20080814,000000,16.196,16.675,16.196,16.382,5915,0
+DWSN.US,D,20080815,000000,16.222,16.515,15.262,15.662,10161,0
+DWSN.US,D,20080818,000000,15.902,15.929,15.476,15.69,19403,0
+DWSN.US,D,20080819,000000,15.343,16.382,14.864,15.582,9505,0
+DWSN.US,D,20080820,000000,15.982,15.982,14.836,15.822,13589,0
+DWSN.US,D,20080821,000000,16.089,16.542,15.902,15.902,16796,0
+DWSN.US,D,20080822,000000,15.876,16.382,15.716,16.115,8780,0
+DWSN.US,D,20080825,000000,15.795,15.955,15.476,15.716,10061,0
+DWSN.US,D,20080826,000000,15.955,16.382,15.955,16.249,2957,0
+DWSN.US,D,20080827,000000,16.196,16.781,16.196,16.729,3828,0
+DWSN.US,D,20080828,000000,16.355,17.101,16.303,17.049,10471,0
+DWSN.US,D,20080829,000000,16.729,17.607,15.582,17.58,16157,0
+DWSN.US,D,20080902,000000,16.914,16.914,14.73,15.13,50390,0
+DWSN.US,D,20080903,000000,15.29,15.716,14.89,15.69,10687,0
+DWSN.US,D,20080904,000000,15.716,15.955,15.555,15.636,6160,0
+DWSN.US,D,20080905,000000,15.29,15.795,15.29,15.582,3477,0
+DWSN.US,D,20080908,000000,15.37,16.409,15.37,16.249,10334,0
+DWSN.US,D,20080909,000000,17.021,17.021,15.449,15.503,12296,0
+DWSN.US,D,20080910,000000,15.902,16.249,14.198,15.716,20650,0
+DWSN.US,D,20080911,000000,15.902,16.222,14.916,15.662,2483,0
+DWSN.US,D,20080912,000000,14.89,15.69,14.304,15.476,4008,0
+DWSN.US,D,20080915,000000,14.596,15.476,14.57,14.703,4820,0
+DWSN.US,D,20080916,000000,14.57,14.703,14.118,14.384,6089,0
+DWSN.US,D,20080917,000000,14.49,14.678,13.638,13.904,7412,0
+DWSN.US,D,20080918,000000,14.118,14.145,13.452,13.452,13622,0
+DWSN.US,D,20080919,000000,12.572,13.985,12.226,13.904,20339,0
+DWSN.US,D,20080922,000000,13.904,14.678,13.904,14.49,8523,0
+DWSN.US,D,20080923,000000,14.678,15.716,13.851,14.836,11473,0
+DWSN.US,D,20080924,000000,15.262,15.262,13.904,14.678,3861,0
+DWSN.US,D,20080925,000000,14.678,14.864,13.319,14.118,6927,0
+DWSN.US,D,20080926,000000,14.836,14.997,12.971,13.052,3970,0
+DWSN.US,D,20080929,000000,13.159,13.159,11.348,12.093,14991,0
+DWSN.US,D,20080930,000000,11.88,14.916,11.828,13.078,18069,0
+DWSN.US,D,20081001,000000,13.238,14.49,12.439,12.572,4056,0
+DWSN.US,D,20081002,000000,12.599,12.599,11.294,11.401,17988,0
+DWSN.US,D,20081003,000000,11.241,11.828,11.135,11.428,14787,0
+DWSN.US,D,20081006,000000,9.723,11.613,7.2719,10.388,22072,0
+DWSN.US,D,20081007,000000,10.709,11.561,8.3641,9.2429,8745,0
+DWSN.US,D,20081008,000000,8.4971,8.9502,7.6981,8.3107,15475,0
+DWSN.US,D,20081009,000000,8.3107,9.2962,7.8578,9.0562,20079,0
+DWSN.US,D,20081010,000000,8.3107,9.2705,7.8578,9.2705,25155,0
+DWSN.US,D,20081013,000000,9.643,9.882,7.8578,9.882,48605,0
+DWSN.US,D,20081014,000000,10.202,10.628,9.536,9.723,8371,0
+DWSN.US,D,20081015,000000,9.695,9.695,8.4706,8.5237,25663,0
+DWSN.US,D,20081016,000000,8.1244,9.936,8.1244,9.0296,33817,0
+DWSN.US,D,20081017,000000,8.8699,9.59,8.4437,9.2162,23783,0
+DWSN.US,D,20081020,000000,9.4038,10.202,7.8047,8.924,49366,0
+DWSN.US,D,20081021,000000,8.4171,9.3762,8.4171,8.8699,5509,0
+DWSN.US,D,20081022,000000,9.0296,9.67,8.2041,8.231,21315,0
+DWSN.US,D,20081023,000000,8.4171,9.0023,8.0975,8.151,20232,0
+DWSN.US,D,20081024,000000,8.1775,8.8434,7.6981,7.991,15302,0
+DWSN.US,D,20081027,000000,7.7247,8.1775,6.6859,6.739,38892,0
+DWSN.US,D,20081028,000000,6.739,6.7925,5.5672,5.6738,37060,0
+DWSN.US,D,20081029,000000,5.6738,5.6738,5.3274,5.4072,66502,0
+DWSN.US,D,20081030,000000,5.5937,5.6204,5.3274,5.3274,35869,0
+DWSN.US,D,20081031,000000,5.6738,6.7125,5.3274,5.3806,238812,0
+DWSN.US,D,20081103,000000,5.5672,6.2062,5.0874,5.2474,221565,0
+DWSN.US,D,20081104,000000,5.4872,5.5407,5.1409,5.3541,218042,0
+DWSN.US,D,20081105,000000,5.4872,5.5407,5.1409,5.3274,72393,0
+DWSN.US,D,20081106,000000,5.4607,5.5138,5.194,5.4341,62967,0
+DWSN.US,D,20081107,000000,5.7003,5.86,5.3274,5.7269,87524,0
+DWSN.US,D,20081110,000000,5.9134,5.9934,5.7803,5.86,41656,0
+DWSN.US,D,20081111,000000,5.6469,6.0465,5.5672,5.5672,28686,0
+DWSN.US,D,20081112,000000,5.5672,5.7803,5.1144,5.1675,21149,0
+DWSN.US,D,20081113,000000,5.1144,5.4072,5.061,5.3274,15693,0
+DWSN.US,D,20081114,000000,5.4341,5.4341,4.9013,5.061,22869,0
+DWSN.US,D,20081117,000000,4.9013,5.4872,4.9013,4.9278,29216,0
+DWSN.US,D,20081118,000000,4.9278,4.9278,4.475,4.6616,35203,0
+DWSN.US,D,20081119,000000,4.7947,5.3541,4.2885,4.3419,13592,0
+DWSN.US,D,20081120,000000,4.1022,4.2885,2.85,2.9566,26484,0
+DWSN.US,D,20081121,000000,2.9566,3.9956,2.5307,3.729,82966,0
+DWSN.US,D,20081124,000000,3.6225,3.9423,3.5959,3.729,20979,0
+DWSN.US,D,20081125,000000,3.8891,4.1022,3.8891,3.8891,5865,0
+DWSN.US,D,20081126,000000,3.8891,4.7947,3.3297,4.5015,17465,0
+DWSN.US,D,20081128,000000,4.5815,4.5815,4.3684,4.475,1964,0
+DWSN.US,D,20081201,000000,4.5815,4.7947,4.5015,4.555,12693,0
+DWSN.US,D,20081202,000000,4.7148,4.8479,4.5815,4.7947,9193,0
+DWSN.US,D,20081203,000000,4.8479,4.9544,4.7947,4.9278,15825,0
+DWSN.US,D,20081204,000000,4.7412,4.7947,4.4484,4.4484,4531,0
+DWSN.US,D,20081205,000000,4.2619,4.4484,3.7826,4.3419,8172,0
+DWSN.US,D,20081208,000000,4.1818,4.8212,4.1022,4.5815,10902,0
+DWSN.US,D,20081209,000000,4.7148,4.7148,4.4218,4.7148,22365,0
+DWSN.US,D,20081210,000000,4.6347,5.061,4.5015,5.061,14593,0
+DWSN.US,D,20081211,000000,5.221,5.3806,5.1675,5.3541,22103,0
+DWSN.US,D,20081212,000000,5.194,5.8869,5.194,5.8334,21125,0
+DWSN.US,D,20081215,000000,5.8069,6.3397,5.8069,6.2597,35069,0
+DWSN.US,D,20081216,000000,6.3397,6.526,6.153,6.2062,6984,0
+DWSN.US,D,20081217,000000,6.3397,7.1122,6.1266,6.6326,24542,0
+DWSN.US,D,20081218,000000,6.4994,6.4994,5.8069,5.8069,9182,0
+DWSN.US,D,20081219,000000,5.9134,6.526,5.8334,5.8334,12937,0
+DWSN.US,D,20081222,000000,6.02,6.4994,5.4341,5.5407,8090,0
+DWSN.US,D,20081223,000000,5.4072,6.02,4.9013,5.194,9639,0
+DWSN.US,D,20081224,000000,5.1409,5.5138,4.5815,4.7148,22423,0
+DWSN.US,D,20081226,000000,4.7148,4.7947,4.4218,4.555,19835,0
+DWSN.US,D,20081229,000000,4.7148,4.8212,4.5815,4.7681,18516,0
+DWSN.US,D,20081230,000000,4.8212,4.9278,4.395,4.9278,34370,0
+DWSN.US,D,20081231,000000,4.8212,5.1409,4.8212,4.9013,8817,0
+DWSN.US,D,20090102,000000,5.0344,5.5138,5.0344,5.5138,14156,0
+DWSN.US,D,20090105,000000,5.5138,6.1266,5.3274,5.9934,12422,0
+DWSN.US,D,20090106,000000,6.1797,6.7656,6.1797,6.6326,26048,0
+DWSN.US,D,20090107,000000,6.1797,6.7925,6.1266,6.7925,12837,0
+DWSN.US,D,20090108,000000,6.899,7.0854,6.0731,6.8456,32594,0
+DWSN.US,D,20090109,000000,6.6593,6.7656,6.2062,6.4994,8357,0
+DWSN.US,D,20090112,000000,6.5794,6.5794,6.0465,6.0999,4931,0
+DWSN.US,D,20090113,000000,6.0731,6.5794,6.0465,6.0999,10666,0
+DWSN.US,D,20090114,000000,6.153,6.6859,6.02,6.02,9553,0
+DWSN.US,D,20090115,000000,6.1266,6.1266,5.3541,6.0465,5453,0
+DWSN.US,D,20090116,000000,6.2597,6.3129,5.8869,5.9134,5523,0
+DWSN.US,D,20090120,000000,5.7003,5.7003,5.221,5.2474,11374,0
+DWSN.US,D,20090121,000000,5.061,6.3129,5.061,6.2597,19849,0
+DWSN.US,D,20090122,000000,6.6859,6.6859,5.221,5.6738,18793,0
+DWSN.US,D,20090123,000000,5.3006,5.6204,5.3006,5.3274,6449,0
+DWSN.US,D,20090126,000000,5.5937,5.9934,5.5407,5.9934,8655,0
+DWSN.US,D,20090127,000000,6.153,6.153,5.86,5.9134,8664,0
+DWSN.US,D,20090128,000000,6.153,6.153,5.4341,5.8869,3864,0
+DWSN.US,D,20090129,000000,5.5937,6.0999,5.4872,5.5937,2468,0
+DWSN.US,D,20090130,000000,5.8869,5.9134,5.3541,5.5937,2001,0
+DWSN.US,D,20090202,000000,5.274,5.86,5.274,5.3006,7320,0
+DWSN.US,D,20090203,000000,5.274,5.5937,5.221,5.3274,4260,0
+DWSN.US,D,20090204,000000,5.4872,5.5937,4.5815,5.3006,27781,0
+DWSN.US,D,20090205,000000,5.4072,5.4072,5.061,5.3274,4698,0
+DWSN.US,D,20090206,000000,5.221,5.8869,5.221,5.4341,12571,0
+DWSN.US,D,20090209,000000,5.5672,5.6204,5.4072,5.5407,6060,0
+DWSN.US,D,20090210,000000,5.5407,5.9134,5.194,5.194,29761,0
+DWSN.US,D,20090211,000000,5.3806,5.4341,5.061,5.4072,8731,0
+DWSN.US,D,20090212,000000,5.5407,5.5407,5.2474,5.4341,8066,0
+DWSN.US,D,20090213,000000,5.3274,5.8069,5.3274,5.3541,9790,0
+DWSN.US,D,20090217,000000,5.3541,5.3541,4.9544,5.061,10385,0
+DWSN.US,D,20090218,000000,4.9544,5.3274,4.7148,4.7681,12473,0
+DWSN.US,D,20090219,000000,4.9278,4.9544,4.0753,4.3419,18845,0
+DWSN.US,D,20090220,000000,4.3419,4.8747,4.2619,4.555,12355,0
+DWSN.US,D,20090223,000000,5.5407,5.5407,4.8747,4.8747,10335,0
+DWSN.US,D,20090224,000000,5.061,5.274,4.9278,4.9278,4029,0
+DWSN.US,D,20090225,000000,5.0874,5.0874,4.8479,4.9812,2657,0
+DWSN.US,D,20090226,000000,4.8479,4.8747,4.7148,4.7148,22372,0
+DWSN.US,D,20090227,000000,4.7947,5.061,4.7148,4.7148,2007,0
+DWSN.US,D,20090302,000000,4.7148,4.7148,4.2885,4.2885,4985,0
+DWSN.US,D,20090303,000000,4.3152,4.3419,4.1553,4.1818,6064,0
+DWSN.US,D,20090304,000000,4.3152,4.4218,4.1553,4.4218,7652,0
+DWSN.US,D,20090305,000000,4.5015,4.5815,4.4484,4.555,3360,0
+DWSN.US,D,20090306,000000,4.7148,4.7947,4.2088,4.3684,2534,0
+DWSN.US,D,20090309,000000,4.1818,4.3684,4.1553,4.1553,2964,0
+DWSN.US,D,20090310,000000,4.2352,4.5281,4.2352,4.395,3215,0
+DWSN.US,D,20090311,000000,4.5281,4.7412,4.395,4.5815,1950,0
+DWSN.US,D,20090312,000000,4.4484,4.6881,4.4484,4.6082,3796,0
+DWSN.US,D,20090313,000000,4.5015,5.4607,4.5015,4.9013,6240,0
+DWSN.US,D,20090316,000000,5.4072,5.4072,4.395,4.6082,5180,0
+DWSN.US,D,20090317,000000,4.7947,4.8212,4.5015,4.7148,3548,0
+DWSN.US,D,20090318,000000,4.5281,4.8479,4.5281,4.8479,3977,0
+DWSN.US,D,20090319,000000,5.1675,5.5138,4.7148,4.7681,5548,0
+DWSN.US,D,20090320,000000,5.0078,5.0078,4.6347,4.9013,3789,0
+DWSN.US,D,20090323,000000,5.1409,5.5407,4.7947,5.5138,14610,0
+DWSN.US,D,20090324,000000,5.2474,5.2474,4.7947,5.1409,6442,0
+DWSN.US,D,20090325,000000,5.194,5.2474,4.475,5.061,15230,0
+DWSN.US,D,20090326,000000,5.1675,5.3274,5.1675,5.3274,2132,0
+DWSN.US,D,20090327,000000,5.3274,5.3274,4.5815,5.2474,9996,0
+DWSN.US,D,20090330,000000,5.3274,5.3274,5.194,5.3006,7350,0
+DWSN.US,D,20090331,000000,5.2474,5.6469,5.2474,5.3006,5480,0
+DWSN.US,D,20090401,000000,5.221,5.5138,5.1409,5.5138,4188,0
+DWSN.US,D,20090402,000000,5.6738,5.6738,5.4872,5.5672,10021,0
+DWSN.US,D,20090403,000000,5.5937,5.6469,5.5138,5.5937,5941,0
+DWSN.US,D,20090406,000000,5.6469,5.7003,5.5672,5.5937,6591,0
+DWSN.US,D,20090407,000000,5.7269,5.7534,5.3274,5.4341,4296,0
+DWSN.US,D,20090408,000000,5.5672,5.5672,5.221,5.3541,3972,0
+DWSN.US,D,20090409,000000,5.5672,5.5672,5.194,5.4341,8651,0
+DWSN.US,D,20090413,000000,5.4872,5.5672,5.3006,5.4607,4985,0
+DWSN.US,D,20090414,000000,5.3806,5.6738,5.194,5.4872,6008,0
+DWSN.US,D,20090415,000000,5.3274,5.4872,5.3006,5.4872,8787,0
+DWSN.US,D,20090416,000000,5.6204,5.8869,5.5672,5.8334,18544,0
+DWSN.US,D,20090417,000000,5.9934,6.2597,5.8069,6.233,17383,0
+DWSN.US,D,20090420,000000,6.3397,6.3662,5.4341,5.7534,13602,0
+DWSN.US,D,20090421,000000,5.8334,6.3129,5.5937,6.3129,4715,0
+DWSN.US,D,20090422,000000,6.3397,6.3397,5.86,5.9666,10172,0
+DWSN.US,D,20090423,000000,6.153,6.2597,5.9134,5.9934,6301,0
+DWSN.US,D,20090424,000000,6.4194,6.6059,6.2863,6.6059,16652,0
+DWSN.US,D,20090427,000000,7.5916,8.817,7.485,8.151,60644,0
+DWSN.US,D,20090428,000000,8.231,8.3906,7.6181,8.3906,17262,0
+DWSN.US,D,20090429,000000,8.4971,8.4971,8.0178,8.231,18043,0
+DWSN.US,D,20090430,000000,8.7103,8.7103,7.6447,8.151,12641,0
+DWSN.US,D,20090501,000000,8.2575,9.854,8.1775,9.83,45623,0
+DWSN.US,D,20090504,000000,10.336,11.268,9.962,11.029,45657,0
+DWSN.US,D,20090505,000000,11.587,11.587,10.709,11.428,27298,0
+DWSN.US,D,20090506,000000,11.454,11.72,10.921,11.454,22338,0
+DWSN.US,D,20090507,000000,12.147,12.147,11.48,11.853,18110,0
+DWSN.US,D,20090508,000000,12.226,13.159,11.987,12.652,36289,0
+DWSN.US,D,20090511,000000,13.506,14.596,13.052,13.877,72925,0
+DWSN.US,D,20090512,000000,14.33,14.464,13.238,13.826,48826,0
+DWSN.US,D,20090513,000000,14.064,14.064,10.788,12.545,87828,0
+DWSN.US,D,20090514,000000,12.307,12.84,11.321,12.679,46912,0
+DWSN.US,D,20090515,000000,12.679,12.732,12.147,12.652,22468,0
+DWSN.US,D,20090518,000000,12.679,14.118,12.679,13.132,101878,0
+DWSN.US,D,20090519,000000,13.371,13.371,12.971,13.105,18199,0
+DWSN.US,D,20090520,000000,13.238,13.399,12.28,12.627,56943,0
+DWSN.US,D,20090521,000000,12.466,12.732,12.307,12.679,23111,0
+DWSN.US,D,20090522,000000,12.493,12.946,12.386,12.493,8838,0
+DWSN.US,D,20090526,000000,12.493,13.026,12.493,12.919,35832,0
+DWSN.US,D,20090527,000000,12.679,13.611,12.627,12.652,51161,0
+DWSN.US,D,20090528,000000,12.52,13.291,12.52,12.706,15960,0
+DWSN.US,D,20090529,000000,12.946,13.052,11.828,11.828,29579,0
+DWSN.US,D,20090601,000000,12.545,13.159,12.2,12.52,38334,0
+DWSN.US,D,20090602,000000,12.627,12.627,11.88,12.545,35977,0
+DWSN.US,D,20090603,000000,12.759,12.759,11.906,12.119,29665,0
+DWSN.US,D,20090604,000000,12.493,12.493,11.853,12.226,23066,0
+DWSN.US,D,20090605,000000,12.333,12.466,11.348,12.307,35890,0
+DWSN.US,D,20090608,000000,11.987,12.545,11.002,11.428,32566,0
+DWSN.US,D,20090609,000000,11.668,11.987,11.268,11.987,27673,0
+DWSN.US,D,20090610,000000,11.747,12.307,11.533,12.013,27935,0
+DWSN.US,D,20090611,000000,12.013,12.679,12.013,12.52,27400,0
+DWSN.US,D,20090612,000000,12.493,12.652,12.119,12.652,17485,0
+DWSN.US,D,20090615,000000,12.679,12.679,12.039,12.147,26188,0
+DWSN.US,D,20090616,000000,12.039,12.333,11.747,11.906,21676,0
+DWSN.US,D,20090617,000000,11.906,11.961,11.454,11.88,28163,0
+DWSN.US,D,20090618,000000,11.853,12.039,11.454,11.72,20263,0
+DWSN.US,D,20090619,000000,11.693,12.679,11.454,12.679,22749,0
+DWSN.US,D,20090622,000000,12.333,12.652,10.948,11.108,50794,0
+DWSN.US,D,20090623,000000,11.081,11.454,10.842,11.214,21239,0
+DWSN.US,D,20090624,000000,11.294,11.8,10.921,11.348,19536,0
+DWSN.US,D,20090625,000000,11.241,11.72,10.815,11.454,23058,0
+DWSN.US,D,20090626,000000,11.428,13.585,11.321,13.186,937351,0
+DWSN.US,D,20090629,000000,12.919,13.291,12.545,12.572,87590,0
+DWSN.US,D,20090630,000000,12.572,13.052,12.36,12.36,60031,0
+DWSN.US,D,20090701,000000,12.36,12.679,12.013,12.493,41393,0
+DWSN.US,D,20090702,000000,12.28,12.28,11.933,12.093,34676,0
+DWSN.US,D,20090706,000000,12.013,12.679,11.561,12.067,56020,0
+DWSN.US,D,20090707,000000,12.119,12.412,11.454,11.454,36216,0
+DWSN.US,D,20090708,000000,11.561,11.587,10.921,11.135,38969,0
+DWSN.US,D,20090709,000000,11.081,11.613,10.921,11.108,43184,0
+DWSN.US,D,20090710,000000,10.921,12.333,10.815,12.147,27258,0
+DWSN.US,D,20090713,000000,12.173,12.2,11.454,12.147,19616,0
+DWSN.US,D,20090714,000000,12.173,12.226,11.613,11.933,16157,0
+DWSN.US,D,20090715,000000,12.039,12.545,11.774,12.333,46055,0
+DWSN.US,D,20090716,000000,12.093,12.52,12.067,12.52,20852,0
+DWSN.US,D,20090717,000000,12.52,12.599,12.067,12.147,24204,0
+DWSN.US,D,20090720,000000,12.173,12.627,12.173,12.412,24098,0
+DWSN.US,D,20090721,000000,12.439,12.627,11.987,12.093,26165,0
+DWSN.US,D,20090722,000000,12.039,12.173,12.039,12.119,13526,0
+DWSN.US,D,20090723,000000,12.093,12.52,12.039,12.36,43408,0
+DWSN.US,D,20090724,000000,12.439,12.493,12.067,12.36,35191,0
+DWSN.US,D,20090727,000000,12.627,12.679,11.693,12.013,89742,0
+DWSN.US,D,20090728,000000,11.987,12.039,11.162,11.187,44914,0
+DWSN.US,D,20090729,000000,11.108,11.561,10.868,11.029,42176,0
+DWSN.US,D,20090730,000000,11.187,11.321,11.081,11.294,27306,0
+DWSN.US,D,20090731,000000,11.294,12.013,11.294,11.561,29401,0
+DWSN.US,D,20090803,000000,11.693,12.039,11.587,11.933,34806,0
+DWSN.US,D,20090804,000000,11.906,12.067,11.348,11.508,32680,0
+DWSN.US,D,20090805,000000,11.48,11.48,10.868,11.002,33779,0
+DWSN.US,D,20090806,000000,10.948,11.187,10.282,10.361,47046,0
+DWSN.US,D,20090807,000000,10.521,11.002,10.282,10.388,40424,0
+DWSN.US,D,20090810,000000,10.361,10.521,10.095,10.15,68972,0
+DWSN.US,D,20090811,000000,10.15,10.309,9.91,10.043,21221,0
+DWSN.US,D,20090812,000000,10.095,10.361,9.723,9.854,71718,0
+DWSN.US,D,20090813,000000,10.095,10.095,9.2705,9.3495,78699,0
+DWSN.US,D,20090814,000000,9.3762,9.536,8.6569,8.7903,79255,0
+DWSN.US,D,20090817,000000,8.4971,9.2162,8.3641,8.924,31067,0
+DWSN.US,D,20090818,000000,9.0562,9.59,9.0562,9.4038,16970,0
+DWSN.US,D,20090819,000000,9.3762,9.962,9.3229,9.91,15226,0
+DWSN.US,D,20090820,000000,10.015,10.388,9.803,10.361,37867,0
+DWSN.US,D,20090821,000000,10.521,10.788,10.442,10.788,28053,0
+DWSN.US,D,20090824,000000,10.921,11.187,10.655,10.815,23144,0
+DWSN.US,D,20090825,000000,10.788,11.108,10.388,10.948,43206,0
+DWSN.US,D,20090826,000000,10.921,11.135,10.709,11.053,14169,0
+DWSN.US,D,20090827,000000,11.053,11.053,10.47,10.47,23054,0
+DWSN.US,D,20090828,000000,10.602,10.628,9.989,9.989,14337,0
+DWSN.US,D,20090831,000000,9.989,10.015,9.749,9.803,17811,0
+DWSN.US,D,20090901,000000,9.749,10.122,9.2962,9.2962,20680,0
+DWSN.US,D,20090902,000000,9.2705,9.51,8.8699,9.1362,35178,0
+DWSN.US,D,20090903,000000,9.1638,9.4838,9.1638,9.2705,15968,0
+DWSN.US,D,20090904,000000,9.2705,9.989,9.2705,9.616,14214,0
+DWSN.US,D,20090908,000000,9.723,10.788,9.67,10.442,39050,0
+DWSN.US,D,20090909,000000,10.414,10.494,10.255,10.494,17389,0
+DWSN.US,D,20090910,000000,10.47,10.788,10.282,10.681,32012,0
+DWSN.US,D,20090911,000000,10.655,10.681,10.309,10.414,15336,0
+DWSN.US,D,20090914,000000,10.255,10.815,10.255,10.388,21697,0
+DWSN.US,D,20090915,000000,10.388,10.815,10.388,10.681,40795,0
+DWSN.US,D,20090916,000000,10.681,11.933,10.681,11.774,47818,0
+DWSN.US,D,20090917,000000,11.774,11.88,11.348,11.454,33585,0
+DWSN.US,D,20090918,000000,11.454,12.039,11.454,11.774,62664,0
+DWSN.US,D,20090921,000000,11.774,11.987,11.613,11.987,32605,0
+DWSN.US,D,20090922,000000,12.039,12.52,11.828,12.333,26217,0
+DWSN.US,D,20090923,000000,12.307,12.679,12.039,12.545,30897,0
+DWSN.US,D,20090924,000000,12.545,12.545,11.8,11.961,34550,0
+DWSN.US,D,20090925,000000,11.88,12.386,11.533,12.013,21440,0
+DWSN.US,D,20090928,000000,11.961,13.105,11.533,13.052,28707,0
+DWSN.US,D,20090929,000000,12.892,13.078,12.599,12.706,17597,0
+DWSN.US,D,20090930,000000,12.307,12.386,11.987,12.307,16977,0
+DWSN.US,D,20091001,000000,12.28,12.307,11.693,11.693,17481,0
+DWSN.US,D,20091002,000000,11.587,11.933,11.162,11.348,17442,0
+DWSN.US,D,20091005,000000,11.428,12.013,11.294,11.987,18143,0
+DWSN.US,D,20091006,000000,12.067,12.307,11.693,11.961,40748,0
+DWSN.US,D,20091007,000000,12.039,12.307,11.48,11.641,23426,0
+DWSN.US,D,20091008,000000,11.693,12.28,11.241,11.641,21243,0
+DWSN.US,D,20091009,000000,11.508,11.88,11.401,11.668,15601,0
+DWSN.US,D,20091012,000000,11.8,11.8,11.533,11.668,107835,0
+DWSN.US,D,20091013,000000,11.774,12.759,11.693,11.747,40727,0
+DWSN.US,D,20091014,000000,11.8,12.333,11.8,12.333,8046,0
+DWSN.US,D,20091015,000000,12.226,12.412,11.533,11.533,22026,0
+DWSN.US,D,20091016,000000,11.561,11.774,11.454,11.668,18436,0
+DWSN.US,D,20091019,000000,11.693,12.039,11.321,11.373,23113,0
+DWSN.US,D,20091020,000000,11.454,12.307,11.373,11.561,16476,0
+DWSN.US,D,20091021,000000,11.561,11.853,11.081,11.454,32604,0
+DWSN.US,D,20091022,000000,11.454,11.8,11.454,11.641,19171,0
+DWSN.US,D,20091023,000000,11.72,11.961,11.187,11.268,17279,0
+DWSN.US,D,20091026,000000,11.401,12.333,11.401,12.147,123158,0
+DWSN.US,D,20091027,000000,12.173,12.307,12.093,12.119,14305,0
+DWSN.US,D,20091028,000000,12.147,12.307,11.214,11.321,36222,0
+DWSN.US,D,20091029,000000,11.373,11.613,11.373,11.454,21263,0
+DWSN.US,D,20091030,000000,11.321,11.668,11.002,11.029,29801,0
+DWSN.US,D,20091102,000000,10.788,10.788,10.15,10.655,28068,0
+DWSN.US,D,20091103,000000,10.521,10.681,10.388,10.548,14135,0
+DWSN.US,D,20091104,000000,10.442,10.655,10.388,10.47,23766,0
+DWSN.US,D,20091105,000000,10.548,10.948,10.548,10.709,16367,0
+DWSN.US,D,20091106,000000,10.628,10.655,9.854,10.15,53904,0
+DWSN.US,D,20091109,000000,10.282,10.388,9.91,10.069,24797,0
+DWSN.US,D,20091110,000000,9.962,11.002,9.962,10.842,53469,0
+DWSN.US,D,20091111,000000,10.948,11.401,10.388,10.895,9204,0
+DWSN.US,D,20091112,000000,10.842,11.029,9.882,9.936,21282,0
+DWSN.US,D,20091113,000000,10.095,10.255,9.67,9.723,17872,0
+DWSN.US,D,20091116,000000,9.776,10.602,9.776,10.388,15312,0
+DWSN.US,D,20091117,000000,10.282,10.361,9.936,10.228,20327,0
+DWSN.US,D,20091118,000000,10.255,10.361,10.15,10.282,19227,0
+DWSN.US,D,20091119,000000,10.174,10.174,9.3762,9.67,28205,0
+DWSN.US,D,20091120,000000,9.643,10.069,9.51,9.59,20713,0
+DWSN.US,D,20091123,000000,9.776,9.91,9.51,9.67,17079,0
+DWSN.US,D,20091124,000000,9.803,9.803,9.1638,9.776,25932,0
+DWSN.US,D,20091125,000000,9.776,10.228,9.536,10.043,12035,0
+DWSN.US,D,20091127,000000,9.695,10.174,9.3762,10.015,16620,0
+DWSN.US,D,20091130,000000,10.043,10.255,9.695,10.202,22112,0
+DWSN.US,D,20091201,000000,10.282,10.655,9.854,10.442,20718,0
+DWSN.US,D,20091202,000000,10.442,10.815,10.442,10.761,11064,0
+DWSN.US,D,20091203,000000,10.788,10.868,10.282,10.336,16203,0
+DWSN.US,D,20091204,000000,10.494,10.761,10.282,10.734,9135,0
+DWSN.US,D,20091207,000000,10.709,10.815,10.282,10.788,18020,0
+DWSN.US,D,20091208,000000,10.681,10.761,10.282,10.388,12823,0
+DWSN.US,D,20091209,000000,10.414,10.521,10.15,10.336,7518,0
+DWSN.US,D,20091210,000000,10.174,10.761,10.174,10.202,9936,0
+DWSN.US,D,20091211,000000,10.255,10.868,10.174,10.575,16945,0
+DWSN.US,D,20091214,000000,10.628,10.788,10.282,10.681,10655,0
+DWSN.US,D,20091215,000000,10.655,11.002,10.655,10.921,38742,0
+DWSN.US,D,20091216,000000,11.002,11.029,10.442,10.548,25183,0
+DWSN.US,D,20091217,000000,10.442,10.655,10.442,10.628,14429,0
+DWSN.US,D,20091218,000000,10.788,10.788,10.388,10.388,33996,0
+DWSN.US,D,20091221,000000,10.414,10.521,10.202,10.388,18665,0
+DWSN.US,D,20091222,000000,10.309,10.494,9.882,9.936,41042,0
+DWSN.US,D,20091223,000000,10.015,10.309,9.936,10.15,9537,0
+DWSN.US,D,20091224,000000,10.228,10.521,10.228,10.521,4715,0
+DWSN.US,D,20091228,000000,10.521,10.709,10.069,10.255,15743,0
+DWSN.US,D,20091229,000000,10.309,10.309,9.882,9.936,11933,0
+DWSN.US,D,20091230,000000,9.989,10.122,9.643,10.069,14226,0
+DWSN.US,D,20091231,000000,10.015,10.122,9.882,9.91,11984,0
+DWSN.US,D,20100104,000000,10.095,10.442,10.015,10.388,18462,0
+DWSN.US,D,20100105,000000,10.361,11.053,10.15,10.948,30455,0
+DWSN.US,D,20100106,000000,10.974,11.241,10.628,11.162,24792,0
+DWSN.US,D,20100107,000000,11.187,11.561,11.029,11.428,14109,0
+DWSN.US,D,20100108,000000,11.348,11.373,10.655,11.135,21174,0
+DWSN.US,D,20100111,000000,11.348,11.348,10.709,10.815,22953,0
+DWSN.US,D,20100112,000000,10.921,11.029,10.602,10.788,18758,0
+DWSN.US,D,20100113,000000,10.868,10.868,10.47,10.628,9412,0
+DWSN.US,D,20100114,000000,10.575,10.788,10.309,10.761,22759,0
+DWSN.US,D,20100115,000000,10.868,10.948,10.521,10.895,39936,0
+DWSN.US,D,20100119,000000,10.895,11.774,10.709,11.587,16249,0
+DWSN.US,D,20100120,000000,11.373,11.373,10.788,10.868,14136,0
+DWSN.US,D,20100121,000000,10.921,10.921,10.521,10.548,17662,0
+DWSN.US,D,20100122,000000,10.521,10.788,10.47,10.734,14480,0
+DWSN.US,D,20100125,000000,10.815,10.815,10.521,10.681,21135,0
+DWSN.US,D,20100126,000000,10.602,11.162,10.494,10.548,13636,0
+DWSN.US,D,20100127,000000,10.575,10.815,10.336,10.47,11603,0
+DWSN.US,D,20100128,000000,10.494,10.494,10.015,10.388,22164,0
+DWSN.US,D,20100129,000000,10.442,10.442,10.043,10.174,11321,0
+DWSN.US,D,20100201,000000,10.228,10.282,9.882,9.936,12848,0
+DWSN.US,D,20100202,000000,10.095,10.122,9.882,9.882,13168,0
+DWSN.US,D,20100203,000000,9.882,10.043,9.776,9.803,12448,0
+DWSN.US,D,20100204,000000,9.776,10.043,9.643,9.643,17425,0
+DWSN.US,D,20100205,000000,9.562,9.749,9.2162,9.749,16976,0
+DWSN.US,D,20100208,000000,9.776,9.776,9.2705,9.723,13998,0
+DWSN.US,D,20100209,000000,9.749,10.015,9.4286,9.962,14852,0
+DWSN.US,D,20100210,000000,9.882,10.255,9.882,10.174,11782,0
+DWSN.US,D,20100211,000000,10.122,10.361,9.91,10.282,7354,0
+DWSN.US,D,20100212,000000,10.15,10.361,8.924,10.282,5373,0
+DWSN.US,D,20100216,000000,10.255,10.388,10.043,10.282,14436,0
+DWSN.US,D,20100217,000000,10.336,10.336,10.15,10.309,7027,0
+DWSN.US,D,20100218,000000,10.255,10.282,9.989,10.069,7354,0
+DWSN.US,D,20100219,000000,10.069,10.174,9.882,10.15,21501,0
+DWSN.US,D,20100222,000000,10.15,10.15,9.882,10.015,16838,0
+DWSN.US,D,20100223,000000,9.962,10.069,9.854,9.882,15342,0
+DWSN.US,D,20100224,000000,9.936,10.228,9.803,10.174,16988,0
+DWSN.US,D,20100225,000000,9.989,10.15,9.776,10.095,13948,0
+DWSN.US,D,20100226,000000,10.095,10.47,9.989,10.442,19223,0
+DWSN.US,D,20100301,000000,9.83,10.628,9.83,10.122,30132,0
+DWSN.US,D,20100302,000000,10.174,10.361,9.83,10.095,24187,0
+DWSN.US,D,20100303,000000,10.15,10.336,9.91,10.228,15237,0
+DWSN.US,D,20100304,000000,10.309,10.388,9.962,10.388,12323,0
+DWSN.US,D,20100305,000000,10.47,10.709,10.282,10.681,23466,0
+DWSN.US,D,20100308,000000,10.709,10.815,10.47,10.655,14016,0
+DWSN.US,D,20100309,000000,10.388,10.788,10.388,10.709,12640,0
+DWSN.US,D,20100310,000000,10.521,10.815,10.388,10.815,25082,0
+DWSN.US,D,20100311,000000,10.709,10.895,10.655,10.788,41854,0
+DWSN.US,D,20100312,000000,10.788,10.815,10.282,10.761,19587,0
+DWSN.US,D,20100315,000000,10.761,10.761,10.388,10.681,25514,0
+DWSN.US,D,20100316,000000,10.709,10.788,10.361,10.788,9593,0
+DWSN.US,D,20100317,000000,10.788,11.135,10.548,10.788,8480,0
+DWSN.US,D,20100318,000000,10.709,10.921,10.388,10.681,16626,0
+DWSN.US,D,20100319,000000,10.788,11.029,10.521,10.868,30056,0
+DWSN.US,D,20100322,000000,10.761,11.029,10.388,10.921,14155,0
+DWSN.US,D,20100323,000000,10.948,11.029,10.602,10.974,51697,0
+DWSN.US,D,20100324,000000,10.681,11.029,10.47,10.47,22404,0
+DWSN.US,D,20100325,000000,10.548,10.734,10.388,10.47,33031,0
+DWSN.US,D,20100326,000000,10.548,10.602,10.388,10.47,27820,0
+DWSN.US,D,20100329,000000,10.47,10.47,10.282,10.388,17761,0
+DWSN.US,D,20100330,000000,10.388,10.414,10.282,10.361,6561,0
+DWSN.US,D,20100331,000000,10.282,10.47,10.15,10.255,21756,0
+DWSN.US,D,20100401,000000,10.282,10.414,10.043,10.361,22285,0
+DWSN.US,D,20100405,000000,10.388,10.761,10.336,10.47,35939,0
+DWSN.US,D,20100406,000000,10.388,10.602,10.228,10.282,33609,0
+DWSN.US,D,20100407,000000,10.174,10.361,10.15,10.255,6657,0
+DWSN.US,D,20100408,000000,10.174,10.309,10.174,10.202,3446,0
+DWSN.US,D,20100409,000000,10.174,10.282,10.174,10.174,8386,0
+DWSN.US,D,20100412,000000,10.15,10.255,10.122,10.15,11923,0
+DWSN.US,D,20100413,000000,10.095,10.388,10.095,10.309,23478,0
+DWSN.US,D,20100414,000000,10.309,10.602,10.282,10.575,22395,0
+DWSN.US,D,20100415,000000,10.575,10.575,10.228,10.309,23684,0
+DWSN.US,D,20100416,000000,10.228,10.309,10.122,10.174,15496,0
+DWSN.US,D,20100419,000000,10.015,10.228,10.015,10.15,14018,0
+DWSN.US,D,20100420,000000,10.228,10.47,10.043,10.47,6954,0
+DWSN.US,D,20100421,000000,10.494,10.521,10.174,10.388,10498,0
+DWSN.US,D,20100422,000000,10.388,10.842,10.228,10.815,13228,0
+DWSN.US,D,20100423,000000,10.842,11.053,10.548,11.029,39341,0
+DWSN.US,D,20100426,000000,11.053,11.162,10.815,11.053,19445,0
+DWSN.US,D,20100427,000000,11.135,11.135,10.47,10.602,14406,0
+DWSN.US,D,20100428,000000,11.162,11.693,10.921,11.401,9620,0
+DWSN.US,D,20100429,000000,11.508,11.508,11.053,11.294,10560,0
+DWSN.US,D,20100430,000000,11.241,11.268,10.842,10.974,12483,0
+DWSN.US,D,20100503,000000,11.053,11.294,10.948,11.053,13477,0
+DWSN.US,D,20100504,000000,11.053,11.053,10.655,10.815,25956,0
+DWSN.US,D,20100505,000000,10.681,10.761,10.575,10.655,29863,0
+DWSN.US,D,20100506,000000,10.655,11.162,10.494,10.494,37191,0
+DWSN.US,D,20100507,000000,10.494,10.575,9.616,9.91,18778,0
+DWSN.US,D,20100510,000000,10.174,10.575,9.854,10.336,16866,0
+DWSN.US,D,20100511,000000,10.228,10.336,9.536,10.043,28569,0
+DWSN.US,D,20100512,000000,10.043,10.655,10.043,10.575,9249,0
+DWSN.US,D,20100513,000000,10.494,10.548,10.255,10.494,8036,0
+DWSN.US,D,20100514,000000,10.202,10.282,9.854,10.095,8554,0
+DWSN.US,D,20100517,000000,10.202,10.494,9.936,10.095,7390,0
+DWSN.US,D,20100518,000000,10.255,10.336,9.936,10.122,9116,0
+DWSN.US,D,20100519,000000,10.069,10.47,10.043,10.069,9416,0
+DWSN.US,D,20100520,000000,10.015,10.095,8.9502,9.2429,17222,0
+DWSN.US,D,20100521,000000,9.0838,9.776,8.7635,9.1362,17981,0
+DWSN.US,D,20100524,000000,9.1095,9.2705,8.4971,8.7635,18766,0
+DWSN.US,D,20100525,000000,8.3107,8.6837,8.231,8.5237,16535,0
+DWSN.US,D,20100526,000000,8.6303,9.536,8.4437,9.1095,22802,0
+DWSN.US,D,20100527,000000,9.3229,9.59,9.2962,9.4838,14047,0
+DWSN.US,D,20100528,000000,9.4286,9.4286,9.0023,9.0023,20770,0
+DWSN.US,D,20100601,000000,9.0562,9.4838,8.4706,8.4706,11555,0
+DWSN.US,D,20100602,000000,8.3906,8.8699,8.2575,8.8434,17172,0
+DWSN.US,D,20100603,000000,8.7369,9.0023,8.5504,8.9502,9815,0
+DWSN.US,D,20100604,000000,8.6837,8.7103,8.3641,8.4437,13865,0
+DWSN.US,D,20100607,000000,8.3906,8.6037,8.1244,8.2041,26538,0
+DWSN.US,D,20100608,000000,8.284,8.5504,7.5115,8.1775,19516,0
+DWSN.US,D,20100609,000000,8.284,8.9502,7.5115,7.8311,21048,0
+DWSN.US,D,20100610,000000,7.9644,8.2575,7.5115,7.991,21869,0
+DWSN.US,D,20100611,000000,7.8578,8.151,7.6181,8.151,21714,0
+DWSN.US,D,20100614,000000,8.151,8.6037,8.0178,8.0975,11611,0
+DWSN.US,D,20100615,000000,8.2575,8.7635,7.8843,8.6837,9961,0
+DWSN.US,D,20100616,000000,8.6569,9.2962,8.6569,9.1638,10225,0
+DWSN.US,D,20100617,000000,9.2429,9.4038,9.0296,9.1895,11960,0
+DWSN.US,D,20100618,000000,9.2705,9.2705,8.4437,9.0023,24583,0
+DWSN.US,D,20100621,000000,9.1638,9.2705,8.5237,8.817,12529,0
+DWSN.US,D,20100622,000000,8.8699,8.9502,8.151,8.4971,15619,0
+DWSN.US,D,20100623,000000,8.4706,8.6303,7.9644,8.3906,20510,0
+DWSN.US,D,20100624,000000,8.284,8.4171,8.1244,8.231,26055,0
+DWSN.US,D,20100625,000000,8.3107,9.2962,7.9112,7.9112,675702,0
+DWSN.US,D,20100628,000000,7.9644,8.3641,7.9378,8.1244,17160,0
+DWSN.US,D,20100629,000000,7.8311,8.151,7.7512,7.8311,16083,0
+DWSN.US,D,20100630,000000,7.778,8.2041,7.778,8.071,8737,0
+DWSN.US,D,20100701,000000,7.9378,8.7103,7.778,8.2575,26922,0
+DWSN.US,D,20100702,000000,8.1244,8.1244,7.8311,7.8843,16512,0
+DWSN.US,D,20100706,000000,7.9644,7.9644,7.6447,7.778,12453,0
+DWSN.US,D,20100707,000000,7.7247,8.0445,7.6715,8.0178,29464,0
+DWSN.US,D,20100708,000000,8.1244,8.231,7.9644,8.0178,11295,0
+DWSN.US,D,20100709,000000,7.8311,8.1775,7.6715,8.0445,9520,0
+DWSN.US,D,20100712,000000,8.3641,8.7103,7.5115,7.8578,18285,0
+DWSN.US,D,20100713,000000,7.8843,8.3374,7.8843,8.071,20782,0
+DWSN.US,D,20100714,000000,7.991,8.6303,7.991,8.6037,25837,0
+DWSN.US,D,20100715,000000,8.5771,8.5771,8.2041,8.5237,20242,0
+DWSN.US,D,20100716,000000,8.4706,8.5237,8.4171,8.4437,4027,0
+DWSN.US,D,20100719,000000,8.3374,8.5771,8.231,8.4706,4592,0
+DWSN.US,D,20100720,000000,8.3906,8.7635,8.3906,8.6837,3030,0
+DWSN.US,D,20100721,000000,8.284,8.6837,8.2575,8.4706,7641,0
+DWSN.US,D,20100722,000000,8.4171,8.6037,8.3641,8.5237,2713,0
+DWSN.US,D,20100723,000000,8.6303,8.7369,8.3374,8.7103,5563,0
+DWSN.US,D,20100726,000000,8.7635,9.3229,8.7635,9.2962,11808,0
+DWSN.US,D,20100727,000000,9.3229,9.3229,8.8434,8.8969,9288,0
+DWSN.US,D,20100728,000000,8.8434,8.9502,8.7369,8.7903,4933,0
+DWSN.US,D,20100729,000000,8.9502,9.1095,8.9502,9.0023,3041,0
+DWSN.US,D,20100730,000000,8.9777,9.1095,8.924,9.0562,2876,0
+DWSN.US,D,20100802,000000,8.924,9.936,8.8969,9.803,35658,0
+DWSN.US,D,20100803,000000,9.83,9.83,9.3229,9.67,6401,0
+DWSN.US,D,20100804,000000,9.59,9.643,9.4838,9.51,5991,0
+DWSN.US,D,20100805,000000,9.562,9.989,9.562,9.749,37755,0
+DWSN.US,D,20100806,000000,9.536,9.989,9.4286,9.854,11712,0
+DWSN.US,D,20100809,000000,9.854,9.962,9.3762,9.854,14834,0
+DWSN.US,D,20100810,000000,9.749,9.936,9.616,9.776,9640,0
+DWSN.US,D,20100811,000000,9.3495,9.51,9.3495,9.51,4264,0
+DWSN.US,D,20100812,000000,9.2705,9.59,9.2705,9.59,1820,0
+DWSN.US,D,20100813,000000,9.59,10.015,9.59,9.83,4606,0
+DWSN.US,D,20100816,000000,9.643,10.015,9.562,9.854,8922,0
+DWSN.US,D,20100817,000000,9.854,10.015,9.749,9.854,8430,0
+DWSN.US,D,20100818,000000,9.749,10.015,9.749,9.936,2634,0
+DWSN.US,D,20100819,000000,9.989,10.174,9.695,9.962,7139,0
+DWSN.US,D,20100820,000000,9.723,10.15,9.695,9.989,7559,0
+DWSN.US,D,20100823,000000,10.069,10.095,9.989,10.095,966,0
+DWSN.US,D,20100824,000000,9.989,10.122,9.882,10.015,24164,0
+DWSN.US,D,20100825,000000,9.854,10.521,9.854,10.122,10771,0
+DWSN.US,D,20100826,000000,10.228,10.655,9.3495,10.521,12254,0
+DWSN.US,D,20100827,000000,10.414,10.47,9.749,10.336,26138,0
+DWSN.US,D,20100830,000000,10.228,10.228,9.616,9.936,2486,0
+DWSN.US,D,20100831,000000,9.936,9.936,9.562,9.882,9477,0
+DWSN.US,D,20100901,000000,9.616,10.015,9.536,9.91,25379,0
+DWSN.US,D,20100902,000000,9.882,10.015,9.643,9.91,9643,0
+DWSN.US,D,20100903,000000,10.202,10.202,10.043,10.15,1256,0
+DWSN.US,D,20100907,000000,10.043,10.521,10.015,10.15,2347,0
+DWSN.US,D,20100908,000000,10.255,10.282,10.202,10.282,2735,0
+DWSN.US,D,20100909,000000,10.388,10.388,10.282,10.282,1259,0
+DWSN.US,D,20100910,000000,10.228,10.309,10.043,10.255,2000,0
+DWSN.US,D,20100913,000000,10.15,10.47,10.15,10.255,5588,0
+DWSN.US,D,20100914,000000,10.15,10.388,10.122,10.255,3603,0
+DWSN.US,D,20100915,000000,10.282,10.494,9.989,10.122,7753,0
+DWSN.US,D,20100916,000000,10.15,10.336,10.15,10.336,1583,0
+DWSN.US,D,20100917,000000,10.095,10.255,9.854,9.854,23328,0
+DWSN.US,D,20100920,000000,10.069,10.069,9.695,9.936,9317,0
+DWSN.US,D,20100921,000000,9.91,10.015,9.882,10.015,1830,0
+DWSN.US,D,20100922,000000,9.749,9.989,9.723,9.989,3828,0
+DWSN.US,D,20100923,000000,9.989,10.122,9.962,10.122,2795,0
+DWSN.US,D,20100924,000000,10.043,10.122,9.962,9.989,2484,0
+DWSN.US,D,20100927,000000,9.936,10.174,9.936,9.989,5975,0
+DWSN.US,D,20100928,000000,9.989,10.202,9.776,10.202,27172,0
+DWSN.US,D,20100929,000000,10.174,10.174,9.91,9.989,8451,0
+DWSN.US,D,20100930,000000,10.122,10.122,9.854,9.989,16902,0
+DWSN.US,D,20101001,000000,10.122,10.255,9.854,9.936,27485,0
+DWSN.US,D,20101004,000000,9.83,9.936,9.2429,9.695,4643,0
+DWSN.US,D,20101005,000000,9.643,9.723,9.3229,9.4562,28602,0
+DWSN.US,D,20101006,000000,9.59,9.695,9.4562,9.67,27782,0
+DWSN.US,D,20101007,000000,9.83,10.069,9.536,9.854,5434,0
+DWSN.US,D,20101008,000000,9.776,10.069,9.749,10.069,11928,0
+DWSN.US,D,20101011,000000,9.962,9.962,9.695,9.936,1555,0
+DWSN.US,D,20101012,000000,9.776,9.776,9.562,9.749,1422,0
+DWSN.US,D,20101013,000000,9.67,9.723,9.562,9.643,1853,0
+DWSN.US,D,20101014,000000,9.51,9.776,9.4838,9.776,438,0
+DWSN.US,D,20101015,000000,9.695,9.695,9.51,9.616,1302,0
+DWSN.US,D,20101018,000000,9.562,9.59,9.4562,9.4562,19607,0
+DWSN.US,D,20101019,000000,9.3229,9.3762,9.0562,9.2162,7733,0
+DWSN.US,D,20101020,000000,9.0562,9.3229,8.6569,9.3229,15440,0
+DWSN.US,D,20101021,000000,9.3229,9.3495,8.924,9.3229,7493,0
+DWSN.US,D,20101022,000000,9.3229,9.4562,9.2962,9.4562,4182,0
+DWSN.US,D,20101025,000000,9.3495,9.3495,9.1362,9.1895,10033,0
+DWSN.US,D,20101026,000000,9.2962,9.695,9.1895,9.4286,5909,0
+DWSN.US,D,20101027,000000,9.1895,9.3229,9.1895,9.2162,1334,0
+DWSN.US,D,20101028,000000,9.51,9.51,8.9777,9.3229,9230,0
+DWSN.US,D,20101029,000000,9.2705,9.962,9.0023,9.854,28572,0
+DWSN.US,D,20101101,000000,9.83,9.83,9.1362,9.1895,2181,0
+DWSN.US,D,20101102,000000,9.4038,9.776,9.1895,9.562,10617,0
+DWSN.US,D,20101103,000000,9.4562,9.59,9.0562,9.2962,11960,0
+DWSN.US,D,20101104,000000,9.4286,9.749,9.2705,9.643,45570,0
+DWSN.US,D,20101105,000000,9.536,9.723,9.4286,9.643,2899,0
+DWSN.US,D,20101108,000000,9.723,9.723,9.3762,9.4838,8841,0
+DWSN.US,D,20101109,000000,9.2705,9.803,9.1362,9.695,5214,0
+DWSN.US,D,20101110,000000,9.562,9.723,9.1362,9.4286,30786,0
+DWSN.US,D,20101111,000000,9.1095,9.803,9.1095,9.4286,11859,0
+DWSN.US,D,20101112,000000,9.4562,9.51,8.3374,9.0023,16896,0
+DWSN.US,D,20101115,000000,8.8434,9.0562,8.6837,8.7903,13727,0
+DWSN.US,D,20101116,000000,8.5237,8.8434,8.4706,8.8434,12874,0
+DWSN.US,D,20101117,000000,8.4437,8.7103,8.4171,8.6837,11147,0
+DWSN.US,D,20101118,000000,8.817,8.924,8.7103,8.8699,11400,0
+DWSN.US,D,20101119,000000,8.8969,8.924,8.7635,8.8969,4649,0
+DWSN.US,D,20101122,000000,8.7903,8.7903,8.3374,8.6569,6959,0
+DWSN.US,D,20101123,000000,8.5504,8.6303,8.3374,8.4171,5498,0
+DWSN.US,D,20101124,000000,8.3906,8.4437,8.2575,8.3107,16202,0
+DWSN.US,D,20101126,000000,8.3641,8.4171,8.1775,8.3906,23316,0
+DWSN.US,D,20101129,000000,8.231,8.5504,8.2041,8.5504,23860,0
+DWSN.US,D,20101130,000000,8.6303,8.6569,8.4437,8.5771,10882,0
+DWSN.US,D,20101201,000000,8.5504,8.7903,8.3374,8.7103,33250,0
+DWSN.US,D,20101202,000000,8.817,9.1362,8.6037,9.1362,22071,0
+DWSN.US,D,20101203,000000,9.1362,9.643,8.9502,9.0838,45101,0
+DWSN.US,D,20101206,000000,9.51,9.51,8.7103,9.0838,26027,0
+DWSN.US,D,20101207,000000,9.0023,9.4562,8.924,9.1362,28064,0
+DWSN.US,D,20101208,000000,9.1095,9.2429,8.6569,9.2429,21386,0
+DWSN.US,D,20101209,000000,9.2162,9.4838,8.9777,9.4562,24892,0
+DWSN.US,D,20101210,000000,9.3229,9.643,9.0023,9.3229,34127,0
+DWSN.US,D,20101213,000000,9.4562,9.4562,9.1362,9.3229,6685,0
+DWSN.US,D,20101214,000000,9.0296,9.3229,8.9777,9.0023,4616,0
+DWSN.US,D,20101215,000000,9.0023,9.1095,8.7903,8.8969,6740,0
+DWSN.US,D,20101216,000000,8.9502,8.9502,8.7903,8.8699,8106,0
+DWSN.US,D,20101217,000000,8.7635,8.924,8.6569,8.8434,14192,0
+DWSN.US,D,20101220,000000,8.7369,8.8969,8.7103,8.7369,14801,0
+DWSN.US,D,20101221,000000,8.7369,8.8699,8.6569,8.7369,22412,0
+DWSN.US,D,20101222,000000,8.7635,9.1638,8.7635,9.1095,14361,0
+DWSN.US,D,20101223,000000,9.2429,10.095,9.2429,9.83,22678,0
+DWSN.US,D,20101227,000000,9.749,10.095,9.67,9.936,51727,0
+DWSN.US,D,20101228,000000,9.91,10.255,9.854,10.174,13516,0
+DWSN.US,D,20101229,000000,10.309,10.309,10.095,10.122,11816,0
+DWSN.US,D,20101230,000000,10.122,10.174,10.069,10.122,5916,0
+DWSN.US,D,20101231,000000,10.122,10.202,10.069,10.122,6359,0
+DWSN.US,D,20110103,000000,10.122,10.174,9.91,9.91,10386,0
+DWSN.US,D,20110104,000000,9.83,9.989,9.67,9.749,9175,0
+DWSN.US,D,20110105,000000,9.562,10.815,9.562,10.788,36776,0
+DWSN.US,D,20110106,000000,10.548,10.868,10.309,10.388,8913,0
+DWSN.US,D,20110107,000000,10.442,10.548,10.255,10.442,6897,0
+DWSN.US,D,20110110,000000,10.494,10.815,10.309,10.815,12045,0
+DWSN.US,D,20110111,000000,11.053,12.013,11.053,11.933,38601,0
+DWSN.US,D,20110112,000000,12.093,12.545,11.774,11.853,33681,0
+DWSN.US,D,20110113,000000,12.252,12.627,11.987,12.013,39264,0
+DWSN.US,D,20110114,000000,12.119,12.999,12.119,12.786,62011,0
+DWSN.US,D,20110118,000000,12.971,13.478,12.759,13.105,29505,0
+DWSN.US,D,20110119,000000,13.186,13.186,12.386,12.599,15028,0
+DWSN.US,D,20110120,000000,12.386,12.439,11.987,12.439,7674,0
+DWSN.US,D,20110121,000000,12.493,12.52,12.2,12.2,5131,0
+DWSN.US,D,20110124,000000,12.173,12.52,11.987,12.439,11383,0
+DWSN.US,D,20110125,000000,12.333,12.333,12.119,12.28,6706,0
+DWSN.US,D,20110126,000000,12.252,12.84,12.093,12.679,48392,0
+DWSN.US,D,20110127,000000,11.348,12.493,11.348,12.28,40507,0
+DWSN.US,D,20110128,000000,12.226,12.28,12.039,12.173,19358,0
+DWSN.US,D,20110131,000000,12.252,12.493,12.067,12.226,12633,0
+DWSN.US,D,20110201,000000,12.093,12.545,11.933,12.52,15887,0
+DWSN.US,D,20110202,000000,12.545,12.84,12.386,12.652,10092,0
+DWSN.US,D,20110203,000000,12.627,14.49,12.599,14.251,145430,0
+DWSN.US,D,20110204,000000,14.384,14.464,13.319,13.692,45330,0
+DWSN.US,D,20110207,000000,13.692,13.985,13.319,13.399,22137,0
+DWSN.US,D,20110208,000000,13.506,13.718,13.319,13.425,12461,0
+DWSN.US,D,20110209,000000,13.452,13.452,12.706,13.105,24890,0
+DWSN.US,D,20110210,000000,12.946,13.558,12.946,13.371,4694,0
+DWSN.US,D,20110211,000000,13.452,13.452,12.786,13.291,17275,0
+DWSN.US,D,20110214,000000,13.105,14.49,13.105,14.41,23797,0
+DWSN.US,D,20110215,000000,14.41,14.703,14.33,14.545,26525,0
+DWSN.US,D,20110216,000000,14.65,14.784,14.57,14.596,12831,0
+DWSN.US,D,20110218,000000,15.503,16.914,15.317,16.17,65518,0
+DWSN.US,D,20110222,000000,16.382,16.515,15.21,15.929,35834,0
+DWSN.US,D,20110223,000000,15.929,16.781,15.902,16.275,19766,0
+DWSN.US,D,20110224,000000,16.489,16.914,16.222,16.835,32200,0
+DWSN.US,D,20110225,000000,17.127,17.767,16.835,17.474,49163,0
+DWSN.US,D,20110228,000000,18.033,18.086,16.249,17.847,103213,0
+DWSN.US,D,20110301,000000,17.847,18.352,17.181,17.741,36481,0
+DWSN.US,D,20110302,000000,17.314,18.007,17.314,17.819,11332,0
+DWSN.US,D,20110303,000000,17.794,18.407,17.687,18.06,16597,0
+DWSN.US,D,20110304,000000,18.113,18.352,17.554,18.22,17192,0
+DWSN.US,D,20110307,000000,18.566,20.643,18.379,18.566,56740,0
+DWSN.US,D,20110308,000000,18.727,19.232,18.433,18.993,20687,0
+DWSN.US,D,20110309,000000,19.232,19.818,19.232,19.311,44295,0
+DWSN.US,D,20110310,000000,19.258,19.338,17.369,17.819,58144,0
+DWSN.US,D,20110311,000000,17.819,18.618,16.568,18.327,25347,0
+DWSN.US,D,20110314,000000,18.592,18.779,17.26,17.607,36770,0
+DWSN.US,D,20110315,000000,16.675,17.687,15.69,17.154,38102,0
+DWSN.US,D,20110316,000000,17.287,17.5,16.754,16.914,22173,0
+DWSN.US,D,20110317,000000,17.154,17.474,15.795,17.447,15533,0
+DWSN.US,D,20110318,000000,17.474,18.646,17.341,18.193,21539,0
+DWSN.US,D,20110321,000000,20.351,21.017,20.165,20.591,534249,0
+DWSN.US,D,20110322,000000,20.963,21.23,20.75,21.097,461240,0
+DWSN.US,D,20110323,000000,21.15,21.15,20.564,20.776,105225,0
+DWSN.US,D,20110324,000000,21.017,21.017,20.564,20.803,64617,0
+DWSN.US,D,20110325,000000,20.75,20.911,20.643,20.724,61956,0
+DWSN.US,D,20110328,000000,20.67,20.911,20.51,20.537,124319,0
+DWSN.US,D,20110329,000000,20.564,20.776,20.537,20.67,68271,0
+DWSN.US,D,20110330,000000,20.776,20.99,20.51,20.724,93075,0
+DWSN.US,D,20110331,000000,20.75,20.911,20.51,20.697,60894,0
+DWSN.US,D,20110401,000000,20.856,21.176,20.75,20.963,75995,0
+DWSN.US,D,20110404,000000,21.203,21.71,21.176,21.55,261257,0
+DWSN.US,D,20110405,000000,21.656,21.922,20.99,21.336,80602,0
+DWSN.US,D,20110406,000000,21.683,21.683,20.484,20.537,64106,0
+DWSN.US,D,20110407,000000,20.404,20.697,19.791,20.351,51656,0
+DWSN.US,D,20110408,000000,20.324,20.67,19.711,20.377,42956,0
+DWSN.US,D,20110411,000000,20.537,20.537,19.258,19.605,97378,0
+DWSN.US,D,20110412,000000,19.152,19.526,18.3,19.072,79234,0
+DWSN.US,D,20110413,000000,19.338,19.578,18.938,19.206,64670,0
+DWSN.US,D,20110414,000000,18.646,19.286,18.646,19.258,30213,0
+DWSN.US,D,20110415,000000,19.311,19.526,19.178,19.42,13573,0
+DWSN.US,D,20110418,000000,19.178,19.206,18.54,18.938,26926,0
+DWSN.US,D,20110419,000000,18.86,19.072,18.379,18.966,37276,0
+DWSN.US,D,20110420,000000,19.42,20.244,19.286,20.244,37678,0
+DWSN.US,D,20110421,000000,20.377,20.457,19.578,19.87,20668,0
+DWSN.US,D,20110425,000000,19.845,19.951,19.471,19.87,22160,0
+DWSN.US,D,20110426,000000,20.244,20.244,19.711,19.925,35074,0
+DWSN.US,D,20110427,000000,20.11,20.377,19.791,20.244,64933,0
+DWSN.US,D,20110428,000000,20.27,21.577,20.244,21.495,113092,0
+DWSN.US,D,20110429,000000,21.577,22.189,21.336,21.922,124716,0
+DWSN.US,D,20110502,000000,22.561,23.281,21.577,21.629,194219,0
+DWSN.US,D,20110503,000000,21.602,21.949,20.67,20.83,116130,0
+DWSN.US,D,20110504,000000,20.643,20.643,18.54,18.966,134896,0
+DWSN.US,D,20110505,000000,18.512,18.699,17.181,17.633,101103,0
+DWSN.US,D,20110506,000000,17.952,18.22,16.781,17.314,58571,0
+DWSN.US,D,20110509,000000,17.314,18.193,17.049,18.167,46925,0
+DWSN.US,D,20110510,000000,18.167,18.407,17.819,18.113,25111,0
+DWSN.US,D,20110511,000000,18.033,18.033,17.127,17.127,20373,0
+DWSN.US,D,20110512,000000,16.809,17.369,16.382,17.127,73009,0
+DWSN.US,D,20110513,000000,17.101,17.314,16.328,16.568,26639,0
+DWSN.US,D,20110516,000000,16.142,16.888,15.982,16.036,46119,0
+DWSN.US,D,20110517,000000,16.036,16.275,15.503,15.555,95271,0
+DWSN.US,D,20110518,000000,15.716,16.17,15.53,15.876,89757,0
+DWSN.US,D,20110519,000000,15.343,16.355,15.343,16.196,39713,0
+DWSN.US,D,20110520,000000,16.355,16.355,15.716,15.743,21961,0
+DWSN.US,D,20110523,000000,15.37,15.61,15.077,15.235,33125,0
+DWSN.US,D,20110524,000000,15.37,15.555,14.97,15.235,16680,0
+DWSN.US,D,20110525,000000,15.156,16.196,15.156,15.929,35033,0
+DWSN.US,D,20110526,000000,16.142,16.515,15.876,16.435,52733,0
+DWSN.US,D,20110527,000000,16.435,17.073,16.382,16.729,22638,0
+DWSN.US,D,20110531,000000,16.994,17.607,16.994,17.58,31844,0
+DWSN.US,D,20110601,000000,17.554,17.927,17.049,17.073,36079,0
+DWSN.US,D,20110602,000000,17.235,17.341,16.835,17.049,23684,0
+DWSN.US,D,20110603,000000,16.355,16.888,16.303,16.594,17065,0
+DWSN.US,D,20110606,000000,16.435,16.542,16.115,16.303,17067,0
+DWSN.US,D,20110607,000000,16.382,16.382,15.876,16.115,20294,0
+DWSN.US,D,20110608,000000,16.089,16.275,15.395,15.449,30362,0
+DWSN.US,D,20110609,000000,15.476,16.249,15.449,16.196,25818,0
+DWSN.US,D,20110610,000000,15.929,16.461,15.876,16.17,38823,0
+DWSN.US,D,20110613,000000,16.089,16.089,14.944,15.103,82760,0
+DWSN.US,D,20110614,000000,15.235,15.743,15.156,15.343,29030,0
+DWSN.US,D,20110615,000000,15.876,15.902,14.916,15.023,10168,0
+DWSN.US,D,20110616,000000,14.916,15.317,14.73,15.184,19887,0
+DWSN.US,D,20110617,000000,15.449,15.449,15.023,15.023,9421,0
+DWSN.US,D,20110620,000000,14.916,15.262,14.545,15.184,10272,0
+DWSN.US,D,20110621,000000,15.37,16.009,15.156,15.876,8266,0
+DWSN.US,D,20110622,000000,15.795,16.303,15.37,15.902,5068,0
+DWSN.US,D,20110623,000000,15.343,15.982,15.262,15.85,6406,0
+DWSN.US,D,20110624,000000,15.955,15.955,15.503,15.53,20120,0
+DWSN.US,D,20110627,000000,15.449,15.929,15.449,15.662,7349,0
+DWSN.US,D,20110628,000000,15.955,15.955,15.636,15.876,26702,0
+DWSN.US,D,20110629,000000,15.85,16.542,15.822,16.409,16439,0
+DWSN.US,D,20110630,000000,16.382,17.181,16.382,17.021,16367,0
+DWSN.US,D,20110701,000000,16.754,17.447,16.754,17.26,2653,0
+DWSN.US,D,20110705,000000,17.528,17.607,17.26,17.393,16998,0
+DWSN.US,D,20110706,000000,17.181,17.58,17.101,17.235,4370,0
+DWSN.US,D,20110707,000000,17.5,18.086,17.393,17.847,13199,0
+DWSN.US,D,20110708,000000,17.847,17.847,17.181,17.5,7991,0
+DWSN.US,D,20110711,000000,16.994,17.127,16.275,16.382,17973,0
+DWSN.US,D,20110712,000000,16.009,16.702,15.982,16.489,8268,0
+DWSN.US,D,20110713,000000,16.515,17.073,16.515,16.702,16592,0
+DWSN.US,D,20110714,000000,16.809,17.127,16.382,16.568,10387,0
+DWSN.US,D,20110715,000000,16.515,17.235,16.515,17.181,7434,0
+DWSN.US,D,20110718,000000,17.181,17.181,16.648,16.835,66020,0
+DWSN.US,D,20110719,000000,17.154,17.528,16.968,17.42,11461,0
+DWSN.US,D,20110720,000000,17.58,17.927,17.5,17.767,24148,0
+DWSN.US,D,20110721,000000,18.007,18.113,17.687,18.007,15018,0
+DWSN.US,D,20110722,000000,18.086,18.113,17.874,18.007,8256,0
+DWSN.US,D,20110725,000000,17.794,18.379,17.794,18.06,25143,0
+DWSN.US,D,20110726,000000,18.486,20.884,18.486,20.377,61286,0
+DWSN.US,D,20110727,000000,20.244,20.43,19.42,19.845,112815,0
+DWSN.US,D,20110728,000000,19.818,20.085,19.392,19.631,50045,0
+DWSN.US,D,20110729,000000,19.018,19.658,18.751,19.605,23667,0
+DWSN.US,D,20110801,000000,20.377,20.377,19.258,19.87,83435,0
+DWSN.US,D,20110802,000000,19.444,19.898,19.392,19.498,27005,0
+DWSN.US,D,20110803,000000,19.631,19.764,18.779,19.498,22588,0
+DWSN.US,D,20110804,000000,19.42,20.031,17.741,17.98,55478,0
+DWSN.US,D,20110805,000000,18.193,18.54,16.435,17.208,33724,0
+DWSN.US,D,20110808,000000,16.249,16.702,15.317,15.343,82618,0
+DWSN.US,D,20110809,000000,15.768,15.929,14.65,15.555,21475,0
+DWSN.US,D,20110810,000000,16.036,16.036,14.65,15.37,22961,0
+DWSN.US,D,20110811,000000,15.449,16.568,15.13,16.382,11189,0
+DWSN.US,D,20110812,000000,16.515,16.914,16.222,16.594,10309,0
+DWSN.US,D,20110815,000000,16.275,17.393,16.275,17.369,17114,0
+DWSN.US,D,20110816,000000,17.101,17.393,16.675,16.941,18249,0
+DWSN.US,D,20110817,000000,17.208,17.58,16.115,17.208,7890,0
+DWSN.US,D,20110818,000000,15.662,16.409,15.476,15.716,13545,0
+DWSN.US,D,20110819,000000,15.184,15.69,15.156,15.476,23241,0
+DWSN.US,D,20110822,000000,15.876,15.876,14.944,15.103,20235,0
+DWSN.US,D,20110823,000000,15.05,16.249,14.997,16.115,12622,0
+DWSN.US,D,20110824,000000,16.275,16.515,15.768,16.489,8468,0
+DWSN.US,D,20110825,000000,15.876,16.515,15.37,15.37,14336,0
+DWSN.US,D,20110826,000000,15.317,16.089,15.21,15.822,20467,0
+DWSN.US,D,20110829,000000,15.982,16.729,15.795,16.622,11017,0
+DWSN.US,D,20110830,000000,16.409,17.127,16.328,17.073,11176,0
+DWSN.US,D,20110831,000000,17.181,17.369,16.461,16.994,20108,0
+DWSN.US,D,20110901,000000,16.754,17.208,16.568,16.702,14132,0
+DWSN.US,D,20110902,000000,16.17,16.17,15.582,15.876,5059,0
+DWSN.US,D,20110906,000000,14.81,15.795,14.81,15.795,10645,0
+DWSN.US,D,20110907,000000,15.822,16.809,15.822,16.568,15950,0
+DWSN.US,D,20110908,000000,16.542,16.542,15.929,15.982,8424,0
+DWSN.US,D,20110909,000000,15.743,15.768,14.73,15.023,7634,0
+DWSN.US,D,20110912,000000,14.81,15.582,14.33,14.624,25529,0
+DWSN.US,D,20110913,000000,14.624,14.757,14.358,14.703,33581,0
+DWSN.US,D,20110914,000000,14.757,15.343,14.358,15.077,8014,0
+DWSN.US,D,20110915,000000,15.13,15.29,15.103,15.262,3229,0
+DWSN.US,D,20110916,000000,15.184,15.317,14.81,15.156,8239,0
+DWSN.US,D,20110919,000000,14.464,15.023,14.358,14.703,3326,0
+DWSN.US,D,20110920,000000,14.784,14.836,13.904,13.985,10945,0
+DWSN.US,D,20110921,000000,13.851,14.17,13.132,13.291,20442,0
+DWSN.US,D,20110922,000000,12.599,12.786,11.987,12.252,23870,0
+DWSN.US,D,20110923,000000,12.226,12.386,11.321,11.587,22238,0
+DWSN.US,D,20110926,000000,11.587,11.828,10.895,11.828,49051,0
+DWSN.US,D,20110927,000000,12.28,13.319,12.28,12.812,12388,0
+DWSN.US,D,20110928,000000,12.173,12.572,11.401,11.72,809,0
+DWSN.US,D,20110929,000000,12.067,12.173,11.641,12.173,1602,0
+DWSN.US,D,20110930,000000,12.307,12.307,11.641,11.72,9052,0
+DWSN.US,D,20111003,000000,11.48,11.641,10.361,10.948,21481,0
+DWSN.US,D,20111004,000000,10.788,11.162,10.47,11.162,39200,0
+DWSN.US,D,20111005,000000,11.187,12.466,11.187,12.466,7169,0
+DWSN.US,D,20111006,000000,12.892,12.946,12.386,12.493,7873,0
+DWSN.US,D,20111007,000000,12.119,12.865,12.119,12.84,17747,0
+DWSN.US,D,20111010,000000,12.732,13.718,12.732,13.692,8898,0
+DWSN.US,D,20111011,000000,13.531,14.118,13.531,14.118,1631,0
+DWSN.US,D,20111012,000000,14.118,14.251,13.611,13.718,17467,0
+DWSN.US,D,20111013,000000,13.585,13.77,13.052,13.744,7817,0
+DWSN.US,D,20111014,000000,13.744,13.904,13.506,13.611,13178,0
+DWSN.US,D,20111017,000000,13.452,13.665,13.078,13.238,32316,0
+DWSN.US,D,20111018,000000,12.999,13.877,12.999,13.744,24743,0
+DWSN.US,D,20111019,000000,13.744,13.851,13.132,13.319,38050,0
+DWSN.US,D,20111020,000000,13.078,13.371,13.052,13.291,22800,0
+DWSN.US,D,20111021,000000,13.371,13.718,13.186,13.665,23431,0
+DWSN.US,D,20111024,000000,13.77,13.904,13.238,13.718,64026,0
+DWSN.US,D,20111025,000000,13.718,15.29,13.319,15.023,251593,0
+DWSN.US,D,20111026,000000,14.864,15.156,14.118,14.784,109101,0
+DWSN.US,D,20111027,000000,14.81,16.542,14.784,16.222,26955,0
+DWSN.US,D,20111028,000000,14.703,15.768,14.624,15.184,217308,0
+DWSN.US,D,20111031,000000,13.718,15.902,13.718,14.864,64494,0
+DWSN.US,D,20111101,000000,14.09,15.955,13.958,14.384,54971,0
+DWSN.US,D,20111102,000000,14.678,15.795,14.437,15.768,56137,0
+DWSN.US,D,20111103,000000,15.982,16.729,15.395,16.622,20396,0
+DWSN.US,D,20111104,000000,16.328,16.888,15.876,16.702,9354,0
+DWSN.US,D,20111107,000000,16.914,17.687,16.861,17.687,20591,0
+DWSN.US,D,20111108,000000,17.847,18.646,17.528,18.54,29811,0
+DWSN.US,D,20111109,000000,18.459,18.646,17.98,18.033,42083,0
+DWSN.US,D,20111110,000000,18.512,18.646,18.245,18.512,31515,0
+DWSN.US,D,20111111,000000,18.646,18.993,18.245,18.3,48920,0
+DWSN.US,D,20111114,000000,18.22,18.486,17.927,18.193,30363,0
+DWSN.US,D,20111115,000000,18.139,18.272,17.767,17.901,43914,0
+DWSN.US,D,20111116,000000,17.794,17.98,17.554,17.713,43823,0
+DWSN.US,D,20111117,000000,17.58,17.794,17.341,17.528,25466,0
+DWSN.US,D,20111118,000000,17.607,17.741,17.369,17.58,22607,0
+DWSN.US,D,20111121,000000,17.154,17.528,16.675,16.835,49289,0
+DWSN.US,D,20111122,000000,16.941,17.208,16.835,17.049,14041,0
+DWSN.US,D,20111123,000000,15.768,17.127,15.768,16.994,17544,0
+DWSN.US,D,20111125,000000,17.393,17.767,16.994,17.58,5552,0
+DWSN.US,D,20111128,000000,18.592,18.646,18.22,18.54,56275,0
+DWSN.US,D,20111129,000000,18.699,20.616,18.592,19.977,128150,0
+DWSN.US,D,20111130,000000,20.935,21.975,20.404,21.443,127848,0
+DWSN.US,D,20111201,000000,21.577,22.216,21.523,21.683,105709,0
+DWSN.US,D,20111202,000000,22.375,22.642,21.949,22.294,139604,0
+DWSN.US,D,20111205,000000,22.642,23.334,22.294,22.642,143018,0
+DWSN.US,D,20111206,000000,22.909,23.227,22.269,22.854,89504,0
+DWSN.US,D,20111207,000000,22.854,23.014,22.242,22.854,40866,0
+DWSN.US,D,20111208,000000,22.589,22.854,19.526,19.764,168978,0
+DWSN.US,D,20111209,000000,19.338,20.643,19.338,20.643,77524,0
+DWSN.US,D,20111212,000000,20.404,20.43,19.099,19.526,66394,0
+DWSN.US,D,20111213,000000,19.658,20.058,19.444,19.631,74327,0
+DWSN.US,D,20111214,000000,19.232,19.392,17.073,17.901,89634,0
+DWSN.US,D,20111215,000000,18.033,18.512,17.713,18.22,37273,0
+DWSN.US,D,20111216,000000,18.327,19.178,18.327,18.699,24242,0
+DWSN.US,D,20111219,000000,18.699,19.018,18.167,18.912,65888,0
+DWSN.US,D,20111220,000000,19.471,19.925,19.258,19.498,33304,0
+DWSN.US,D,20111221,000000,19.498,20.643,18.751,20.404,36867,0
+DWSN.US,D,20111222,000000,20.43,20.803,20.11,20.27,37995,0
+DWSN.US,D,20111223,000000,20.27,20.616,19.764,19.87,26598,0
+DWSN.US,D,20111227,000000,19.711,19.845,18.512,18.993,60260,0
+DWSN.US,D,20111228,000000,18.938,19.178,18.727,19.125,19402,0
+DWSN.US,D,20111229,000000,18.886,19.232,18.433,18.751,25883,0
+DWSN.US,D,20111230,000000,18.618,19.526,18.54,19.018,20307,0
+DWSN.US,D,20120103,000000,19.444,19.764,18.832,18.993,36553,0
+DWSN.US,D,20120104,000000,18.805,18.993,18.54,18.886,28039,0
+DWSN.US,D,20120105,000000,18.699,19.444,18.672,19.072,16233,0
+DWSN.US,D,20120106,000000,19.178,19.791,19.178,19.258,11939,0
+DWSN.US,D,20120109,000000,19.206,19.258,18.832,19.072,16505,0
+DWSN.US,D,20120110,000000,19.232,19.977,19.206,19.791,22397,0
+DWSN.US,D,20120111,000000,19.764,21.283,19.631,21.097,37238,0
+DWSN.US,D,20120112,000000,21.176,22.055,21.176,21.629,66991,0
+DWSN.US,D,20120113,000000,21.523,22.269,21.23,21.815,54009,0
+DWSN.US,D,20120117,000000,22.189,22.854,21.975,22.775,75354,0
+DWSN.US,D,20120118,000000,22.775,23.014,22.349,22.828,47567,0
+DWSN.US,D,20120119,000000,22.909,23.174,22.721,23.148,54718,0
+DWSN.US,D,20120120,000000,23.041,23.174,21.577,21.869,68357,0
+DWSN.US,D,20120123,000000,22.269,22.721,21.523,21.896,37190,0
+DWSN.US,D,20120124,000000,21.577,22.642,21.577,22.429,25564,0
+DWSN.US,D,20120125,000000,22.375,23.174,22.375,22.909,30961,0
+DWSN.US,D,20120126,000000,23.227,23.733,22.375,22.454,44108,0
+DWSN.US,D,20120127,000000,22.454,22.615,21.815,22.429,20763,0
+DWSN.US,D,20120130,000000,22.029,22.242,21.577,22.134,23472,0
+DWSN.US,D,20120131,000000,22.429,22.429,21.602,21.735,38406,0
+DWSN.US,D,20120201,000000,21.949,21.949,20.484,20.83,68545,0
+DWSN.US,D,20120202,000000,20.83,20.963,19.526,20.19,71508,0
+DWSN.US,D,20120203,000000,20.351,20.564,19.046,20.51,54875,0
+DWSN.US,D,20120206,000000,20.51,21.39,20.51,21.31,51874,0
+DWSN.US,D,20120207,000000,21.256,21.815,20.43,21.815,45041,0
+DWSN.US,D,20120208,000000,21.922,22.909,21.495,22.801,49181,0
+DWSN.US,D,20120209,000000,22.881,23.441,22.694,23.441,39004,0
+DWSN.US,D,20120210,000000,22.294,23.36,21.869,23.254,34490,0
+DWSN.US,D,20120213,000000,23.254,23.652,23.174,23.281,29574,0
+DWSN.US,D,20120214,000000,23.36,23.441,21.975,22.242,27427,0
+DWSN.US,D,20120215,000000,22.349,22.775,21.71,22.269,35559,0
+DWSN.US,D,20120216,000000,22.242,22.402,20.51,22.216,65938,0
+DWSN.US,D,20120217,000000,22.216,22.429,22.134,22.375,22233,0
+DWSN.US,D,20120221,000000,22.375,23.174,22.375,22.909,16864,0
+DWSN.US,D,20120222,000000,22.909,24.985,22.909,24.587,118801,0
+DWSN.US,D,20120223,000000,24.851,25.199,24.772,24.906,37806,0
+DWSN.US,D,20120224,000000,24.932,25.038,23.972,24.053,25629,0
+DWSN.US,D,20120227,000000,25.038,29.007,24.772,27.997,263853,0
+DWSN.US,D,20120228,000000,28.663,28.928,25.945,26.237,80842,0
+DWSN.US,D,20120229,000000,25.971,27.675,25.705,27.009,120897,0
+DWSN.US,D,20120301,000000,26.903,27.916,26.877,27.888,61653,0
+DWSN.US,D,20120302,000000,27.144,28.234,27.009,27.275,85156,0
+DWSN.US,D,20120305,000000,27.515,28.181,27.037,28.103,67305,0
+DWSN.US,D,20120306,000000,27.622,28.156,26.37,27.862,51994,0
+DWSN.US,D,20120307,000000,28.156,28.422,26.85,27.65,33286,0
+DWSN.US,D,20120308,000000,27.862,28.393,27.385,28.103,34486,0
+DWSN.US,D,20120309,000000,28.422,29.062,28.103,28.393,83734,0
+DWSN.US,D,20120312,000000,28.634,28.953,28.316,28.448,39837,0
+DWSN.US,D,20120313,000000,28.741,28.928,28.103,28.422,69533,0
+DWSN.US,D,20120314,000000,28.393,29.459,28.393,28.847,58271,0
+DWSN.US,D,20120315,000000,29.007,29.301,28.528,28.769,48972,0
+DWSN.US,D,20120316,000000,29.062,29.062,27.385,28.103,93232,0
+DWSN.US,D,20120319,000000,27.997,28.022,26.131,27.544,91415,0
+DWSN.US,D,20120320,000000,27.275,27.833,27.09,27.409,32721,0
+DWSN.US,D,20120321,000000,27.303,27.969,26.69,27.675,38287,0
+DWSN.US,D,20120322,000000,27.65,27.65,26.397,27.169,55286,0
+DWSN.US,D,20120323,000000,27.275,27.703,27.169,27.703,19108,0
+DWSN.US,D,20120326,000000,27.916,27.969,27.833,27.833,35439,0
+DWSN.US,D,20120327,000000,27.833,27.833,26.69,26.825,23084,0
+DWSN.US,D,20120328,000000,26.662,26.662,25.306,25.705,60844,0
+DWSN.US,D,20120329,000000,25.705,26.637,24.851,26.37,52282,0
+DWSN.US,D,20120330,000000,26.585,26.769,25.865,26.424,23372,0
+DWSN.US,D,20120402,000000,26.131,27.437,25.865,27.09,44480,0
+DWSN.US,D,20120403,000000,26.637,27.491,26.37,27.409,27276,0
+DWSN.US,D,20120404,000000,27.009,27.009,26.051,26.185,19473,0
+DWSN.US,D,20120405,000000,25.918,26.85,25.89,26.291,22789,0
+DWSN.US,D,20120409,000000,25.517,26.903,25.439,26.585,20223,0
+DWSN.US,D,20120410,000000,26.53,26.716,24.479,24.666,59579,0
+DWSN.US,D,20120411,000000,24.718,24.746,23.468,24.268,52906,0
+DWSN.US,D,20120412,000000,24.212,25.571,24.212,25.012,32755,0
+DWSN.US,D,20120413,000000,25.066,25.066,24.693,24.851,10749,0
+DWSN.US,D,20120416,000000,24.746,26.185,24.612,25.038,41113,0
+DWSN.US,D,20120417,000000,25.199,26.051,25.199,25.491,19219,0
+DWSN.US,D,20120418,000000,25.465,25.811,25.306,25.411,12894,0
+DWSN.US,D,20120419,000000,25.491,25.626,24.851,24.906,20909,0
+DWSN.US,D,20120420,000000,25.411,25.411,24.639,24.718,17889,0
+DWSN.US,D,20120423,000000,24.293,25.092,24.24,24.826,32223,0
+DWSN.US,D,20120424,000000,24.826,25.89,24.666,25.545,26036,0
+DWSN.US,D,20120425,000000,25.784,26.131,25.012,25.677,23307,0
+DWSN.US,D,20120426,000000,24.772,26.21,24.666,25.517,30579,0
+DWSN.US,D,20120427,000000,25.439,26.662,25.439,26.662,42674,0
+DWSN.US,D,20120430,000000,29.593,31.566,29.328,30.393,281595,0
+DWSN.US,D,20120501,000000,30.578,31.031,29.967,30.766,135226,0
+DWSN.US,D,20120502,000000,30.819,30.819,29.352,30.182,78016,0
+DWSN.US,D,20120503,000000,30.018,30.125,27.463,27.833,99490,0
+DWSN.US,D,20120504,000000,27.569,28.21,26.957,27.862,59830,0
+DWSN.US,D,20120507,000000,27.888,28.793,27.515,28.448,91359,0
+DWSN.US,D,20120508,000000,28.422,28.687,27.569,28.288,55221,0
+DWSN.US,D,20120509,000000,27.833,28.316,27.65,27.916,51088,0
+DWSN.US,D,20120510,000000,28.234,28.368,27.916,28.156,51536,0
+DWSN.US,D,20120511,000000,27.969,28.05,26.585,26.825,42500,0
+DWSN.US,D,20120514,000000,26.504,26.985,25.811,26.45,83990,0
+DWSN.US,D,20120515,000000,26.637,27.437,26.585,27.09,32331,0
+DWSN.US,D,20120516,000000,27.037,27.597,25.571,26.104,65741,0
+DWSN.US,D,20120517,000000,26.024,26.662,24.293,24.666,34892,0
+DWSN.US,D,20120518,000000,24.693,24.718,24.107,24.399,35673,0
+DWSN.US,D,20120521,000000,24.399,25.306,24.186,25.226,47433,0
+DWSN.US,D,20120522,000000,25.251,25.89,24.718,24.932,37094,0
+DWSN.US,D,20120523,000000,24.772,24.772,23.574,24.319,40536,0
+DWSN.US,D,20120524,000000,24.319,25.012,23.68,24.826,32661,0
+DWSN.US,D,20120525,000000,24.746,25.038,24.453,24.8,16714,0
+DWSN.US,D,20120529,000000,24.826,26.104,24.826,25.306,56297,0
+DWSN.US,D,20120530,000000,25.038,25.119,23.947,23.947,19982,0
+DWSN.US,D,20120531,000000,24.027,25.199,23.174,24.959,40462,0
+DWSN.US,D,20120601,000000,24.479,24.479,22.828,23.148,33294,0
+DWSN.US,D,20120604,000000,23.972,24.826,23.601,23.947,54290,0
+DWSN.US,D,20120605,000000,24.053,24.932,24.053,24.693,34717,0
+DWSN.US,D,20120606,000000,24.906,25.811,24.906,25.385,41918,0
+DWSN.US,D,20120607,000000,25.945,26.024,25.038,25.65,40283,0
+DWSN.US,D,20120608,000000,25.545,25.571,24.906,25.171,48456,0
+DWSN.US,D,20120611,000000,26.716,26.85,25.837,26.317,111091,0
+DWSN.US,D,20120612,000000,26.504,26.825,25.598,26.61,59135,0
+DWSN.US,D,20120613,000000,26.69,26.797,26.051,26.291,30890,0
+DWSN.US,D,20120614,000000,26.585,27.491,26.024,26.157,88226,0
+DWSN.US,D,20120615,000000,26.343,26.85,26.265,26.53,58435,0
+DWSN.US,D,20120618,000000,26.637,27.116,26.077,26.53,86982,0
+DWSN.US,D,20120619,000000,26.931,27.81,26.637,27.81,70904,0
+DWSN.US,D,20120620,000000,27.81,27.862,26.131,26.504,50289,0
+DWSN.US,D,20120621,000000,26.185,26.903,24.053,24.186,98577,0
+DWSN.US,D,20120622,000000,24.24,24.479,23.708,24.16,817651,0
+DWSN.US,D,20120625,000000,24.16,24.399,22.881,24.399,54663,0
+DWSN.US,D,20120626,000000,24.373,24.826,23.441,23.733,44132,0
+DWSN.US,D,20120627,000000,23.972,25.598,23.972,25.278,41686,0
+DWSN.US,D,20120628,000000,25.012,25.626,24.24,25.306,38777,0
+DWSN.US,D,20120629,000000,25.918,26.424,25.278,25.865,38714,0
+DWSN.US,D,20120702,000000,25.945,27.437,25.517,27.328,43340,0
+DWSN.US,D,20120703,000000,27.463,28.103,27.25,27.862,46565,0
+DWSN.US,D,20120705,000000,27.385,27.888,26.985,27.675,43654,0
+DWSN.US,D,20120706,000000,27.303,27.65,26.903,27.491,31946,0
+DWSN.US,D,20120709,000000,27.385,27.622,26.903,27.385,26908,0
+DWSN.US,D,20120710,000000,27.463,27.65,26.157,26.37,27741,0
+DWSN.US,D,20120711,000000,26.585,27.728,26.131,27.385,30860,0
+DWSN.US,D,20120712,000000,27.169,27.169,25.837,26.291,33067,0
+DWSN.US,D,20120713,000000,26.237,27.703,26.21,26.825,36236,0
+DWSN.US,D,20120716,000000,26.825,27.222,26.37,27.09,17870,0
+DWSN.US,D,20120717,000000,27.275,27.756,26.397,27.409,42828,0
+DWSN.US,D,20120718,000000,27.409,27.888,26.877,27.275,24058,0
+DWSN.US,D,20120719,000000,27.491,27.728,26.903,26.931,20483,0
+DWSN.US,D,20120720,000000,26.797,27.328,26.237,26.265,14634,0
+DWSN.US,D,20120723,000000,25.811,26.424,25.092,25.89,40110,0
+DWSN.US,D,20120724,000000,25.997,25.997,24.133,24.268,48475,0
+DWSN.US,D,20120725,000000,24.16,24.718,23.307,24.053,38029,0
+DWSN.US,D,20120726,000000,24.479,24.666,23.626,23.76,38927,0
+DWSN.US,D,20120727,000000,23.947,24.107,23.334,23.652,50520,0
+DWSN.US,D,20120730,000000,17.741,21.23,14.011,19.605,173003,0
+DWSN.US,D,20120731,000000,19.471,19.925,18.327,18.592,161750,0
+DWSN.US,D,20120801,000000,18.646,18.699,16.809,16.835,69084,0
+DWSN.US,D,20120802,000000,16.781,16.861,15.982,16.515,136781,0
+DWSN.US,D,20120803,000000,16.754,16.941,15.982,16.489,81158,0
+DWSN.US,D,20120806,000000,15.156,16.781,14.81,16.142,130832,0
+DWSN.US,D,20120807,000000,16.142,16.328,15.716,15.982,66659,0
+DWSN.US,D,20120808,000000,15.795,16.249,15.768,16.17,30193,0
+DWSN.US,D,20120809,000000,16.115,17.369,16.115,17.208,51357,0
+DWSN.US,D,20120810,000000,17.235,17.58,16.622,17.287,34456,0
+DWSN.US,D,20120813,000000,17.287,17.287,16.675,16.941,46320,0
+DWSN.US,D,20120814,000000,16.941,17.127,16.702,16.941,24332,0
+DWSN.US,D,20120815,000000,16.861,17.073,16.622,17.049,50058,0
+DWSN.US,D,20120816,000000,17.049,17.314,16.861,17.26,33197,0
+DWSN.US,D,20120817,000000,17.181,19.258,17.181,18.486,76729,0
+DWSN.US,D,20120820,000000,18.352,18.352,17.58,17.901,49578,0
+DWSN.US,D,20120821,000000,17.952,18.245,17.58,18.113,31568,0
+DWSN.US,D,20120822,000000,18.033,18.033,16.594,16.729,32437,0
+DWSN.US,D,20120823,000000,16.702,16.754,16.303,16.489,60245,0
+DWSN.US,D,20120824,000000,16.409,16.565,16.127,16.328,36220,0
+DWSN.US,D,20120827,000000,16.275,16.328,15.929,16.036,38200,0
+DWSN.US,D,20120828,000000,15.955,16.249,15.929,16.222,32961,0
+DWSN.US,D,20120829,000000,16.275,16.35,16.009,16.196,15063,0
+DWSN.US,D,20120830,000000,16.036,16.115,15.85,15.876,24512,0
+DWSN.US,D,20120831,000000,16.062,16.249,15.929,16.249,27291,0
+DWSN.US,D,20120904,000000,16.275,16.729,15.88,16.568,36669,0
+DWSN.US,D,20120905,000000,16.489,16.622,16.062,16.568,29500,0
+DWSN.US,D,20120906,000000,16.648,17.528,16.115,17.5,42093,0
+DWSN.US,D,20120907,000000,17.528,17.819,17.26,17.633,43443,0
+DWSN.US,D,20120910,000000,15.982,16.888,15.876,16.594,91115,0
+DWSN.US,D,20120911,000000,16.515,17.26,16.435,17.235,26682,0
+DWSN.US,D,20120912,000000,17.554,17.554,17.235,17.447,33549,0
+DWSN.US,D,20120913,000000,17.42,17.713,17.073,17.369,34748,0
+DWSN.US,D,20120914,000000,17.474,18.167,17.073,18.06,63677,0
+DWSN.US,D,20120917,000000,17.819,18.22,17.713,18.167,41820,0
+DWSN.US,D,20120918,000000,18.22,18.618,18.06,18.459,22727,0
+DWSN.US,D,20120919,000000,18.512,18.512,17.98,18.245,29016,0
+DWSN.US,D,20120920,000000,18.007,18.459,17.98,18.06,31895,0
+DWSN.US,D,20120921,000000,18.327,18.86,18.327,18.751,30654,0
+DWSN.US,D,20120924,000000,18.566,19.099,18.033,18.993,57500,0
+DWSN.US,D,20120925,000000,19.178,19.605,18.672,18.886,43581,0
+DWSN.US,D,20120926,000000,18.912,19.018,18.646,18.912,21067,0
+DWSN.US,D,20120927,000000,19.046,19.206,18.832,19.099,13056,0
+DWSN.US,D,20120928,000000,18.938,19.311,18.938,19.178,24777,0
+DWSN.US,D,20121001,000000,19.152,19.631,19.046,19.365,19857,0
+DWSN.US,D,20121002,000000,19.498,19.658,19.206,19.498,35240,0
+DWSN.US,D,20121003,000000,19.552,19.658,19.366,19.471,25860,0
+DWSN.US,D,20121004,000000,19.552,19.925,19.471,19.631,19175,0
+DWSN.US,D,20121005,000000,19.738,19.845,19.392,19.498,22637,0
+DWSN.US,D,20121008,000000,19.338,19.365,19.046,19.125,33797,0
+DWSN.US,D,20121009,000000,19.232,19.398,19.072,19.072,19679,0
+DWSN.US,D,20121010,000000,19.072,19.072,18.567,18.646,36438,0
+DWSN.US,D,20121011,000000,18.86,18.86,18.646,18.672,18670,0
+DWSN.US,D,20121012,000000,18.566,18.938,18.562,18.727,36062,0
+DWSN.US,D,20121015,000000,18.727,19.125,18.727,19.072,23071,0
+DWSN.US,D,20121016,000000,19.125,20.031,19.072,19.951,37632,0
+DWSN.US,D,20121017,000000,19.951,20.83,19.951,20.776,33210,0
+DWSN.US,D,20121018,000000,20.776,21.602,20.776,21.336,30644,0
+DWSN.US,D,20121019,000000,21.31,21.363,20.296,20.404,44073,0
+DWSN.US,D,20121022,000000,20.19,20.324,19.125,19.738,31963,0
+DWSN.US,D,20121023,000000,19.286,19.311,18.139,19.258,33903,0
+DWSN.US,D,20121024,000000,19.471,19.471,18.86,18.938,16552,0
+DWSN.US,D,20121025,000000,19.046,19.206,18.245,18.459,32096,0
+DWSN.US,D,20121026,000000,18.3,19.232,18.3,19.178,15545,0
+DWSN.US,D,20121031,000000,18.966,19.658,18.912,19.605,19768,0
+DWSN.US,D,20121101,000000,19.711,19.711,18.113,18.699,39392,0
+DWSN.US,D,20121102,000000,18.272,19.311,18.272,19.125,23834,0
+DWSN.US,D,20121105,000000,19.206,19.578,19.046,19.338,30756,0
+DWSN.US,D,20121106,000000,19.552,21.15,19.444,20.963,36984,0
+DWSN.US,D,20121107,000000,20.643,21.016,19.152,20.377,36515,0
+DWSN.US,D,20121108,000000,20.43,20.803,19.87,19.951,26167,0
+DWSN.US,D,20121109,000000,19.845,19.845,18.86,18.886,26162,0
+DWSN.US,D,20121112,000000,18.966,19.152,17.874,18.22,27801,0
+DWSN.US,D,20121113,000000,17.98,18.672,17.98,18.245,37573,0
+DWSN.US,D,20121114,000000,18.245,18.272,17.904,18.06,27127,0
+DWSN.US,D,20121115,000000,18.193,18.512,17.633,17.713,9972,0
+DWSN.US,D,20121116,000000,17.554,17.661,16.781,17.208,26392,0
+DWSN.US,D,20121119,000000,17.341,18.419,17.341,18.327,13475,0
+DWSN.US,D,20121120,000000,18.06,18.379,17.633,18.033,11097,0
+DWSN.US,D,20121121,000000,18.193,18.832,17.874,18.699,7372,0
+DWSN.US,D,20121123,000000,18.672,18.779,18.379,18.618,12794,0
+DWSN.US,D,20121126,000000,18.407,19.578,18.407,19.528,12924,0
+DWSN.US,D,20121127,000000,19.444,19.658,19.006,19.526,15303,0
+DWSN.US,D,20121128,000000,19.126,19.658,18.993,19.512,3961,0
+DWSN.US,D,20121129,000000,19.818,20.803,19.818,20.591,23961,0
+DWSN.US,D,20121130,000000,20.697,21.47,20.404,21.416,42315,0
+DWSN.US,D,20121203,000000,21.656,21.843,21.043,21.203,15598,0
+DWSN.US,D,20121204,000000,21.23,21.602,20.417,20.935,15505,0
+DWSN.US,D,20121205,000000,21.097,21.23,19.818,20.004,16624,0
+DWSN.US,D,20121206,000000,20.031,20.137,18.727,19.338,33200,0
+DWSN.US,D,20121207,000000,19.444,19.578,18.805,19.152,19617,0
+DWSN.US,D,20121210,000000,19.072,19.232,18.727,18.966,14679,0
+DWSN.US,D,20121211,000000,18.938,19.552,18.912,19.42,20625,0
+DWSN.US,D,20121212,000000,19.552,19.764,18.993,19.365,12915,0
+DWSN.US,D,20121213,000000,19.072,19.658,18.805,19.578,15782,0
+DWSN.US,D,20121214,000000,19.498,20.085,19.311,20.031,15261,0
+DWSN.US,D,20121217,000000,19.925,21.283,19.818,21.176,29283,0
+DWSN.US,D,20121218,000000,21.043,22.375,20.616,22.349,38381,0
+DWSN.US,D,20121219,000000,22.349,22.349,20.564,21.629,23583,0
+DWSN.US,D,20121220,000000,21.495,22.375,21.416,22.216,16414,0
+DWSN.US,D,20121221,000000,22.242,22.349,21.975,22.242,49397,0
+DWSN.US,D,20121224,000000,22.134,22.134,22.001,22.134,4947,0
+DWSN.US,D,20121226,000000,22.161,22.375,22.002,22.055,13013,0
+DWSN.US,D,20121227,000000,22.029,22.216,21.31,21.815,13014,0
+DWSN.US,D,20121228,000000,21.577,21.815,21.336,21.443,14722,0
+DWSN.US,D,20121231,000000,21.336,21.896,21.336,21.815,34104,0
+DWSN.US,D,20130102,000000,22.375,23.227,22.189,22.909,30031,0
+DWSN.US,D,20130103,000000,22.426,23.206,21.577,21.735,20287,0
+DWSN.US,D,20130104,000000,21.896,22.161,21.577,21.683,18447,0
+DWSN.US,D,20130107,000000,21.71,21.815,21.443,21.523,18357,0
+DWSN.US,D,20130108,000000,21.577,22.535,21.495,22.454,19487,0
+DWSN.US,D,20130109,000000,22.402,22.615,21.975,22.11,6701,0
+DWSN.US,D,20130110,000000,22.402,22.402,21.577,22.216,8315,0
+DWSN.US,D,20130111,000000,22.294,22.642,21.869,22.561,14816,0
+DWSN.US,D,20130114,000000,22.642,22.642,21.443,21.638,10555,0
+DWSN.US,D,20130115,000000,21.55,22.189,21.55,22.083,10648,0
+DWSN.US,D,20130116,000000,22.11,22.11,21.843,22.002,24229,0
+DWSN.US,D,20130117,000000,22.002,22.881,21.949,22.668,12825,0
+DWSN.US,D,20130118,000000,22.694,24.172,22.615,23.893,30515,0
+DWSN.US,D,20130122,000000,23.947,23.947,23.094,23.468,15660,0
+DWSN.US,D,20130123,000000,23.468,23.813,22.642,23.574,18058,0
+DWSN.US,D,20130124,000000,23.626,23.787,23.294,23.468,12685,0
+DWSN.US,D,20130125,000000,23.626,24.639,23.468,24.427,15700,0
+DWSN.US,D,20130128,000000,24.56,24.639,23.787,24.133,13096,0
+DWSN.US,D,20130129,000000,24.16,24.268,23.867,24.268,38311,0
+DWSN.US,D,20130130,000000,24.268,24.268,23.947,24.053,12041,0
+DWSN.US,D,20130131,000000,24.08,24.587,23.972,24.24,51083,0
+DWSN.US,D,20130201,000000,24.24,24.24,23.947,24.053,47542,0
+DWSN.US,D,20130204,000000,24.16,24.24,23.867,24.027,15749,0
+DWSN.US,D,20130205,000000,24.186,24.346,23.733,24.186,41085,0
+DWSN.US,D,20130206,000000,23.895,24.16,23.88,24.133,8112,0
+DWSN.US,D,20130207,000000,24.053,24.16,23.626,23.68,28814,0
+DWSN.US,D,20130208,000000,23.626,24.851,23.626,24.8,20750,0
+DWSN.US,D,20130211,000000,24.8,24.906,24.107,24.506,22052,0
+DWSN.US,D,20130212,000000,24.56,25.731,24.56,25.705,16703,0
+DWSN.US,D,20130213,000000,25.811,26.278,25.038,25.066,19696,0
+DWSN.US,D,20130214,000000,25.306,25.865,25.012,25.705,16692,0
+DWSN.US,D,20130215,000000,25.705,26.185,25.11,25.571,21030,0
+DWSN.US,D,20130219,000000,25.571,25.811,25.119,25.199,28230,0
+DWSN.US,D,20130220,000000,25.145,25.226,23.972,24.08,38803,0
+DWSN.US,D,20130221,000000,23.708,23.972,22.987,23.733,14411,0
+DWSN.US,D,20130222,000000,23.893,24.772,23.893,24.506,43248,0
+DWSN.US,D,20130225,000000,24.373,25.199,22.322,24.612,51568,0
+DWSN.US,D,20130226,000000,24.772,25.278,24.399,24.746,7552,0
+DWSN.US,D,20130227,000000,24.746,25.385,24.666,25.251,31039,0
+DWSN.US,D,20130228,000000,25.251,25.957,24.879,25.491,51911,0
+DWSN.US,D,20130301,000000,25.331,26.237,24.506,26.131,25993,0
+DWSN.US,D,20130304,000000,26.104,26.343,25.705,26.265,20743,0
+DWSN.US,D,20130305,000000,26.317,27.063,26.104,26.985,32568,0
+DWSN.US,D,20130306,000000,26.957,26.957,26.21,26.477,15285,0
+DWSN.US,D,20130307,000000,26.37,27.222,26.051,27.037,21427,0
+DWSN.US,D,20130308,000000,27.196,27.275,26.769,27.222,25305,0
+DWSN.US,D,20130311,000000,27.144,27.491,26.903,27.328,16461,0
+DWSN.US,D,20130312,000000,27.196,27.65,27.169,27.356,12804,0
+DWSN.US,D,20130313,000000,27.437,27.515,26.957,27.196,9949,0
+DWSN.US,D,20130314,000000,27.569,27.782,26.719,27.675,18854,0
+DWSN.US,D,20130315,000000,27.756,27.756,26.903,27.09,24138,0
+DWSN.US,D,20130318,000000,26.637,27.063,25.971,26.769,22884,0
+DWSN.US,D,20130319,000000,26.957,27.356,26.504,27.009,15300,0
+DWSN.US,D,20130320,000000,27.037,27.275,26.477,26.69,12464,0
+DWSN.US,D,20130321,000000,26.291,26.903,25.971,26.85,15746,0
+DWSN.US,D,20130322,000000,26.85,27.196,26.343,26.477,10145,0
+DWSN.US,D,20130325,000000,26.477,26.943,26.291,26.585,10507,0
+DWSN.US,D,20130326,000000,26.637,26.662,26.317,26.637,18275,0
+DWSN.US,D,20130327,000000,26.61,26.637,26.37,26.585,5652,0
+DWSN.US,D,20130328,000000,26.637,26.637,26.317,26.37,11406,0
+DWSN.US,D,20130401,000000,26.53,26.53,25.571,25.997,20801,0
+DWSN.US,D,20130402,000000,26.104,26.157,25.571,25.598,15008,0
+DWSN.US,D,20130403,000000,25.598,25.598,23.708,23.947,26198,0
+DWSN.US,D,20130404,000000,24.133,24.133,22.721,23.787,27896,0
+DWSN.US,D,20130405,000000,23.307,24.693,23.121,24.587,22384,0
+DWSN.US,D,20130408,000000,25.092,25.092,24.24,24.772,13423,0
+DWSN.US,D,20130409,000000,24.879,25.491,24.746,25.066,10796,0
+DWSN.US,D,20130410,000000,24.907,25.784,24.907,25.65,17946,0
+DWSN.US,D,20130411,000000,25.971,26.504,25.89,25.945,19113,0
+DWSN.US,D,20130412,000000,25.944,25.944,25.066,25.705,73277,0
+DWSN.US,D,20130415,000000,25.278,25.545,24.746,24.879,84851,0
+DWSN.US,D,20130416,000000,25.411,25.411,24.532,25.226,25753,0
+DWSN.US,D,20130417,000000,24.959,24.959,23.92,23.972,29089,0
+DWSN.US,D,20130418,000000,24.16,24.373,23.601,24,38026,0
+DWSN.US,D,20130419,000000,24.133,24.879,24.107,24.532,12461,0
+DWSN.US,D,20130422,000000,24.746,24.746,23.733,24.027,26615,0
+DWSN.US,D,20130423,000000,24.506,24.666,24.186,24.666,15199,0
+DWSN.US,D,20130424,000000,24.56,24.718,24.453,24.479,14037,0
+DWSN.US,D,20130425,000000,24.453,25.571,24.4,25.358,74780,0
+DWSN.US,D,20130426,000000,25.563,26.598,25.563,25.871,34213,0
+DWSN.US,D,20130429,000000,22.458,24.221,21.591,23.718,125231,0
+DWSN.US,D,20130430,000000,24.389,25.2,23.521,24.808,41494,0
+DWSN.US,D,20130501,000000,24.585,24.949,23.83,23.857,83142,0
+DWSN.US,D,20130502,000000,24.137,25.063,23.966,24.332,87737,0
+DWSN.US,D,20130503,000000,24.781,25.229,24.417,24.585,25226,0
+DWSN.US,D,20130506,000000,24.697,25.143,24.417,24.557,24437,0
+DWSN.US,D,20130507,000000,24.781,25.004,24.529,24.669,55878,0
+DWSN.US,D,20130508,000000,24.612,24.64,24.417,24.472,71548,0
+DWSN.US,D,20130509,000000,24.5,25.508,24.361,25.368,35837,0
+DWSN.US,D,20130510,000000,25.368,25.479,25.031,25.284,5412,0
+DWSN.US,D,20130513,000000,25.143,25.703,24.949,25.479,7648,0
+DWSN.US,D,20130514,000000,25.395,25.703,25.255,25.535,9071,0
+DWSN.US,D,20130515,000000,25.34,25.535,25.2,25.311,13851,0
+DWSN.US,D,20130516,000000,25.229,25.648,25.229,25.452,10094,0
+DWSN.US,D,20130517,000000,25.452,25.591,24.808,25.284,34610,0
+DWSN.US,D,20130520,000000,25.089,25.731,24.892,25.311,17932,0
+DWSN.US,D,20130521,000000,25.06,25.424,24.671,24.949,8835,0
+DWSN.US,D,20130522,000000,25.089,25.424,24.585,24.64,20829,0
+DWSN.US,D,20130523,000000,24.557,25.171,24.557,25.031,7361,0
+DWSN.US,D,20130524,000000,25.031,25.2,24.697,25.171,4229,0
+DWSN.US,D,20130528,000000,25.368,25.368,24.669,25.031,13344,0
+DWSN.US,D,20130529,000000,24.724,24.92,24.64,24.781,4220,0
+DWSN.US,D,20130530,000000,24.697,24.836,24.304,24.389,7260,0
+DWSN.US,D,20130531,000000,24.277,24.472,23.102,23.578,27110,0
+DWSN.US,D,20130603,000000,23.578,23.746,23.213,23.578,27213,0
+DWSN.US,D,20130604,000000,23.607,23.857,23.102,23.578,19545,0
+DWSN.US,D,20130605,000000,23.493,23.857,23.172,23.353,9054,0
+DWSN.US,D,20130606,000000,23.353,23.661,23.102,23.607,9330,0
+DWSN.US,D,20130607,000000,23.857,24.137,23.632,23.969,29951,0
+DWSN.US,D,20130610,000000,23.997,23.997,23.298,23.607,11355,0
+DWSN.US,D,20130611,000000,23.158,23.607,22.85,23.41,5367,0
+DWSN.US,D,20130612,000000,23.493,23.535,22.822,23.213,63244,0
+DWSN.US,D,20130613,000000,23.13,23.801,23.13,23.718,7149,0
+DWSN.US,D,20130614,000000,23.521,23.913,23.521,23.521,27339,0
+DWSN.US,D,20130617,000000,23.69,24.164,23.13,23.466,10351,0
+DWSN.US,D,20130618,000000,23.353,24.053,23.213,23.913,46806,0
+DWSN.US,D,20130619,000000,23.801,23.83,22.71,23.187,23125,0
+DWSN.US,D,20130620,000000,22.71,23.213,22.71,22.878,9876,0
+DWSN.US,D,20130621,000000,22.99,23.242,22.654,23.213,26202,0
+DWSN.US,D,20130624,000000,23.018,23.018,22.403,22.543,17432,0
+DWSN.US,D,20130625,000000,22.57,22.822,22.403,22.627,8119,0
+DWSN.US,D,20130626,000000,22.654,22.962,21.928,22.515,16364,0
+DWSN.US,D,20130627,000000,22.543,23.27,22.375,22.935,11867,0
+DWSN.US,D,20130628,000000,22.739,23.075,22.599,22.99,63223,0
+DWSN.US,D,20130701,000000,23.047,24.192,22.319,24.053,19967,0
+DWSN.US,D,20130702,000000,23.969,24.192,23.213,23.41,24398,0
+DWSN.US,D,20130703,000000,23.466,23.801,23.047,23.213,13750,0
+DWSN.US,D,20130705,000000,23.632,24.752,23.382,24.585,10569,0
+DWSN.US,D,20130708,000000,24.389,25.031,24.25,24.892,16616,0
+DWSN.US,D,20130709,000000,24.92,25.699,24.836,25.2,14260,0
+DWSN.US,D,20130710,000000,25.255,25.493,24.864,25.06,11022,0
+DWSN.US,D,20130711,000000,25.229,25.284,24.643,25.116,17541,0
+DWSN.US,D,20130712,000000,24.975,25.17,24.053,24.752,33725,0
+DWSN.US,D,20130715,000000,24.92,25.563,24.92,25.116,14558,0
+DWSN.US,D,20130716,000000,25.171,25.508,24.92,25.116,32799,0
+DWSN.US,D,20130717,000000,25.508,26.542,25.284,26.403,24212,0
+DWSN.US,D,20130718,000000,26.57,27.856,26.43,27.577,33047,0
+DWSN.US,D,20130719,000000,27.633,27.997,27.437,27.662,12516,0
+DWSN.US,D,20130722,000000,27.549,27.969,25.814,26.346,22245,0
+DWSN.US,D,20130723,000000,26.291,26.291,24.697,24.752,30259,0
+DWSN.US,D,20130724,000000,24.697,25.899,24.081,25.731,23535,0
+DWSN.US,D,20130725,000000,25.787,26.57,25.731,26.486,11410,0
+DWSN.US,D,20130726,000000,26.486,26.486,25.143,25.143,14229,0
+DWSN.US,D,20130729,000000,25.143,26.263,23.773,26.15,36223,0
+DWSN.US,D,20130730,000000,26.15,26.486,25.648,25.871,11516,0
+DWSN.US,D,20130731,000000,26.01,26.067,25.031,25.089,19134,0
+DWSN.US,D,20130801,000000,25.479,25.648,25.255,25.563,9509,0
+DWSN.US,D,20130802,000000,25.34,26.179,24.053,24.781,31495,0
+DWSN.US,D,20130805,000000,24.836,24.949,24.361,24.472,12574,0
+DWSN.US,D,20130806,000000,24.445,24.585,23.493,24.332,13599,0
+DWSN.US,D,20130807,000000,24.332,24.472,23.899,24.25,22796,0
+DWSN.US,D,20130808,000000,24.221,24.949,23.857,23.997,12270,0
+DWSN.US,D,20130809,000000,23.83,23.969,23.493,23.718,9155,0
+DWSN.US,D,20130812,000000,23.661,23.661,22.907,23.187,2901,0
+DWSN.US,D,20130813,000000,23.047,25.171,23.047,24.752,60377,0
+DWSN.US,D,20130814,000000,24.808,24.949,23.69,24.192,32343,0
+DWSN.US,D,20130815,000000,23.913,23.997,23.061,23.075,10958,0
+DWSN.US,D,20130816,000000,22.907,22.907,21.815,22.458,25043,0
+DWSN.US,D,20130819,000000,22.403,22.599,22.29,22.403,32607,0
+DWSN.US,D,20130820,000000,22.347,22.425,22.096,22.179,15990,0
+DWSN.US,D,20130821,000000,22.096,22.836,21.984,22.375,28419,0
+DWSN.US,D,20130822,000000,22.599,23.075,22.347,22.682,12227,0
+DWSN.US,D,20130823,000000,22.627,23.857,22.375,23.632,12185,0
+DWSN.US,D,20130826,000000,23.69,23.773,23.187,23.41,19130,0
+DWSN.US,D,20130827,000000,23.298,23.298,22.15,22.208,12446,0
+DWSN.US,D,20130828,000000,22.179,23.144,22.179,22.682,9009,0
+DWSN.US,D,20130829,000000,22.627,23.382,22.472,23.047,6187,0
+DWSN.US,D,20130830,000000,22.962,22.962,22.179,22.208,40154,0
+DWSN.US,D,20130903,000000,22.487,23.075,22.487,22.962,9076,0
+DWSN.US,D,20130904,000000,22.99,23.213,22.71,23.213,5154,0
+DWSN.US,D,20130905,000000,23.075,23.382,22.543,23.213,8430,0
+DWSN.US,D,20130906,000000,23.326,23.326,22.123,22.57,16868,0
+DWSN.US,D,20130909,000000,22.57,22.907,22.515,22.739,8230,0
+DWSN.US,D,20130910,000000,22.878,22.878,22.319,22.487,10589,0
+DWSN.US,D,20130911,000000,22.403,22.794,22.403,22.682,5866,0
+DWSN.US,D,20130912,000000,22.654,22.654,22.235,22.29,4559,0
+DWSN.US,D,20130913,000000,22.347,22.627,22.29,22.57,5519,0
+DWSN.US,D,20130916,000000,22.878,22.878,22.039,22.347,14641,0
+DWSN.US,D,20130917,000000,22.264,22.458,22.123,22.458,9645,0
+DWSN.US,D,20130918,000000,22.375,23.187,22.179,23.13,9306,0
+DWSN.US,D,20130919,000000,23.13,23.13,21.815,22.096,9167,0
+DWSN.US,D,20130920,000000,22.096,22.208,21.844,22.039,22675,0
+DWSN.US,D,20130923,000000,21.815,21.815,21.005,21.508,15236,0
+DWSN.US,D,20130924,000000,21.452,22.01,20.976,21.955,34288,0
+DWSN.US,D,20130925,000000,21.928,23.213,21.928,23.213,28031,0
+DWSN.US,D,20130926,000000,23.213,23.213,22.794,22.935,17235,0
+DWSN.US,D,20130927,000000,22.739,22.739,22.123,22.123,6149,0
+DWSN.US,D,20130930,000000,22.208,22.264,21.928,22.068,9404,0
+DWSN.US,D,20131001,000000,22.068,22.068,20.641,20.976,27209,0
+DWSN.US,D,20131002,000000,20.865,21.452,19.69,20.697,37293,0
+DWSN.US,D,20131003,000000,20.557,20.753,20.109,20.586,14016,0
+DWSN.US,D,20131004,000000,20.529,20.976,20.529,20.976,5720,0
+DWSN.US,D,20131007,000000,20.725,20.725,20.473,20.557,13050,0
+DWSN.US,D,20131008,000000,20.612,21.033,20.586,20.78,15185,0
+DWSN.US,D,20131009,000000,20.836,21.256,20.697,20.921,30141,0
+DWSN.US,D,20131010,000000,21.312,21.536,20.641,20.921,42119,0
+DWSN.US,D,20131011,000000,20.753,21.256,20.473,21.005,28532,0
+DWSN.US,D,20131014,000000,20.836,21.676,20.502,21.648,36505,0
+DWSN.US,D,20131015,000000,21.619,21.76,21.145,21.145,7543,0
+DWSN.US,D,20131016,000000,21.312,22.403,21.312,22.208,42941,0
+DWSN.US,D,20131017,000000,22.096,22.739,22.096,22.29,17077,0
+DWSN.US,D,20131018,000000,22.403,22.85,22.096,22.627,34466,0
+DWSN.US,D,20131021,000000,22.822,23.213,22.431,22.767,24348,0
+DWSN.US,D,20131022,000000,22.794,22.962,22.29,22.543,14408,0
+DWSN.US,D,20131023,000000,22.599,22.878,22.039,22.822,13873,0
+DWSN.US,D,20131024,000000,22.822,22.822,22.179,22.29,17877,0
+DWSN.US,D,20131025,000000,22.347,22.767,22.039,22.654,25064,0
+DWSN.US,D,20131028,000000,19.69,21.565,17.649,20.976,60746,0
+DWSN.US,D,20131029,000000,21.229,21.76,20.809,21.34,27245,0
+DWSN.US,D,20131030,000000,21.591,21.844,21.033,21.089,52987,0
+DWSN.US,D,20131031,000000,21.005,21.368,20.557,20.612,24222,0
+DWSN.US,D,20131101,000000,20.502,20.502,19.411,19.969,41939,0
+DWSN.US,D,20131104,000000,19.997,20.445,19.606,20.054,20165,0
+DWSN.US,D,20131105,000000,19.857,20.586,19.857,20.473,12050,0
+DWSN.US,D,20131106,000000,20.697,20.865,20.417,20.612,19343,0
+DWSN.US,D,20131107,000000,20.809,20.809,19.494,19.523,21774,0
+DWSN.US,D,20131108,000000,19.55,19.886,19.326,19.523,22667,0
+DWSN.US,D,20131111,000000,19.383,19.718,19.383,19.55,12478,0
+DWSN.US,D,20131112,000000,19.437,19.578,19.158,19.494,17197,0
+DWSN.US,D,20131113,000000,19.437,19.662,19.298,19.523,5471,0
+DWSN.US,D,20131114,000000,19.437,19.55,19.214,19.523,13515,0
+DWSN.US,D,20131115,000000,19.494,19.773,19.298,19.55,12478,0
+DWSN.US,D,20131118,000000,19.466,19.55,19.243,19.437,9465,0
+DWSN.US,D,20131119,000000,19.354,19.718,19.243,19.437,10439,0
+DWSN.US,D,20131120,000000,19.494,19.718,19.158,19.214,5828,0
+DWSN.US,D,20131121,000000,19.243,19.326,18.88,19.13,19565,0
+DWSN.US,D,20131122,000000,19.047,19.69,18.683,19.55,25135,0
+DWSN.US,D,20131125,000000,19.55,19.55,19.047,19.187,31929,0
+DWSN.US,D,20131126,000000,19.158,20.669,19.018,20.445,139258,0
+DWSN.US,D,20131127,000000,20.612,20.893,19.857,20.166,12658,0
+DWSN.US,D,20131129,000000,20.166,20.529,19.83,20.137,7305,0
+DWSN.US,D,20131202,000000,19.997,20.109,19.69,19.83,22202,0
+DWSN.US,D,20131203,000000,19.857,19.914,19.075,19.411,35825,0
+DWSN.US,D,20131204,000000,19.018,19.437,18.823,19.27,16948,0
+DWSN.US,D,20131205,000000,19.103,19.103,18.88,18.934,5435,0
+DWSN.US,D,20131206,000000,19.187,19.718,19.047,19.578,13111,0
+DWSN.US,D,20131209,000000,19.437,19.747,19.411,19.634,15660,0
+DWSN.US,D,20131210,000000,19.857,20.026,19.466,19.578,18927,0
+DWSN.US,D,20131211,000000,19.55,19.578,19.298,19.298,20666,0
+DWSN.US,D,20131212,000000,19.214,19.243,18.18,18.32,80984,0
+DWSN.US,D,20131213,000000,18.348,18.794,18.32,18.74,20910,0
+DWSN.US,D,20131216,000000,18.88,19.578,18.88,19.103,20201,0
+DWSN.US,D,20131217,000000,19.047,20.054,18.404,19.718,77765,0
+DWSN.US,D,20131218,000000,20.222,20.502,19.718,20.333,24027,0
+DWSN.US,D,20131219,000000,20.082,20.586,19.773,20.026,14623,0
+DWSN.US,D,20131220,000000,20.109,20.948,20.082,20.753,41728,0
+DWSN.US,D,20131223,000000,20.697,21.06,20.11,20.222,15520,0
+DWSN.US,D,20131224,000000,20.39,20.976,19.718,20.836,7630,0
+DWSN.US,D,20131226,000000,20.697,21.229,20.137,20.893,10761,0
+DWSN.US,D,20131227,000000,21.033,21.033,20.222,20.865,8509,0
+DWSN.US,D,20131230,000000,20.697,20.697,19.886,19.997,16089,0
+DWSN.US,D,20131231,000000,19.886,20.586,19.411,20.417,17484,0
+DWSN.US,D,20140102,000000,20.277,20.39,20.109,20.362,12837,0
+DWSN.US,D,20140103,000000,20.557,20.836,20.277,20.417,10021,0
+DWSN.US,D,20140106,000000,20.586,20.586,19.997,20.082,60354,0
+DWSN.US,D,20140107,000000,20.222,20.222,19.857,20.026,16475,0
+DWSN.US,D,20140108,000000,20.054,20.109,19.368,19.747,15314,0
+DWSN.US,D,20140109,000000,19.886,19.886,19.298,19.411,14667,0
+DWSN.US,D,20140110,000000,19.494,19.494,18.794,18.88,10941,0
+DWSN.US,D,20140113,000000,18.907,19.047,18.375,18.515,18894,0
+DWSN.US,D,20140114,000000,18.544,18.823,18.544,18.794,8366,0
+DWSN.US,D,20140115,000000,18.88,19.437,18.88,19.158,9975,0
+DWSN.US,D,20140116,000000,19.047,19.578,19.047,19.523,38686,0
+DWSN.US,D,20140117,000000,19.578,19.579,19.326,19.466,11856,0
+DWSN.US,D,20140121,000000,19.662,19.662,19.326,19.466,7866,0
+DWSN.US,D,20140122,000000,19.494,19.634,19.354,19.634,37113,0
+DWSN.US,D,20140123,000000,19.606,19.662,19.298,19.55,6471,0
+DWSN.US,D,20140124,000000,19.411,19.634,19.298,19.55,11763,0
+DWSN.US,D,20140127,000000,19.523,19.997,18.544,18.571,8938,0
+DWSN.US,D,20140128,000000,18.571,18.571,18.18,18.18,10155,0
+DWSN.US,D,20140129,000000,18.487,18.487,18.095,18.291,10661,0
+DWSN.US,D,20140130,000000,18.459,18.794,18.208,18.544,9582,0
+DWSN.US,D,20140131,000000,18.291,18.431,18.18,18.208,10198,0
+DWSN.US,D,20140203,000000,18.18,18.375,18.04,18.263,19029,0
+DWSN.US,D,20140204,000000,18.431,18.544,18.236,18.32,11064,0
+DWSN.US,D,20140205,000000,18.404,18.404,17.914,18.236,18334,0
+DWSN.US,D,20140206,000000,18.348,18.571,18.263,18.404,10126,0
+DWSN.US,D,20140207,000000,18.459,18.683,18.32,18.627,10067,0
+DWSN.US,D,20140210,000000,18.655,18.851,18.32,18.767,8118,0
+DWSN.US,D,20140211,000000,18.88,19.969,18.88,19.857,13514,0
+DWSN.US,D,20140212,000000,19.886,19.997,19.103,19.187,12313,0
+DWSN.US,D,20140213,000000,19.103,19.718,19.103,19.243,15331,0
+DWSN.US,D,20140214,000000,19.326,19.437,18.683,19.27,10157,0
+DWSN.US,D,20140218,000000,19.354,19.886,19.214,19.718,7994,0
+DWSN.US,D,20140219,000000,19.578,19.747,19.13,19.27,21910,0
+DWSN.US,D,20140220,000000,19.214,19.326,18.88,19.243,25516,0
+DWSN.US,D,20140221,000000,19.523,19.816,19.018,19.354,36822,0
+DWSN.US,D,20140224,000000,18.991,19.103,18.459,18.74,16484,0
+DWSN.US,D,20140225,000000,18.767,18.767,18.239,18.375,10137,0
+DWSN.US,D,20140226,000000,18.263,18.431,17.257,17.649,14641,0
+DWSN.US,D,20140227,000000,17.649,17.95,17.37,17.901,17712,0
+DWSN.US,D,20140228,000000,17.955,18.124,17.789,17.901,14082,0
+DWSN.US,D,20140303,000000,17.901,17.944,17.37,17.732,19184,0
+DWSN.US,D,20140304,000000,17.928,19.326,17.732,18.767,30335,0
+DWSN.US,D,20140305,000000,18.823,18.823,18.012,18.18,20223,0
+DWSN.US,D,20140306,000000,18.32,18.599,17.984,18.487,35700,0
+DWSN.US,D,20140307,000000,18.627,18.907,18.263,18.851,33000,0
+DWSN.US,D,20140310,000000,18.711,18.88,18.515,18.794,10068,0
+DWSN.US,D,20140311,000000,18.683,18.74,18.32,18.599,21092,0
+DWSN.US,D,20140312,000000,18.571,18.907,18.32,18.88,9529,0
+DWSN.US,D,20140313,000000,18.934,19.047,18.67,18.767,16365,0
+DWSN.US,D,20140314,000000,18.627,19.13,18.515,19.075,10521,0
+DWSN.US,D,20140317,000000,19.075,19.27,19.018,19.158,12229,0
+DWSN.US,D,20140318,000000,19.158,19.437,18.794,19.383,17059,0
+DWSN.US,D,20140319,000000,19.298,19.411,18.88,18.934,17733,0
+DWSN.US,D,20140320,000000,18.767,19.158,18.487,18.794,14475,0
+DWSN.US,D,20140321,000000,18.515,19.802,18.515,19.606,32551,0
+DWSN.US,D,20140324,000000,19.857,20.641,19.747,20.305,25047,0
+DWSN.US,D,20140325,000000,20.333,20.488,19.437,19.466,14280,0
+DWSN.US,D,20140326,000000,19.634,19.773,18.012,18.012,58565,0
+DWSN.US,D,20140327,000000,18.151,18.18,17.23,17.509,39087,0
+DWSN.US,D,20140328,000000,17.396,17.592,16.138,16.25,41313,0
+DWSN.US,D,20140331,000000,16.25,16.893,15.83,16.641,63341,0
+DWSN.US,D,20140401,000000,16.417,16.726,16.417,16.53,17696,0
+DWSN.US,D,20140402,000000,16.558,16.781,16.502,16.698,18327,0
+DWSN.US,D,20140403,000000,16.641,17.089,16.585,16.893,29732,0
+DWSN.US,D,20140404,000000,17.117,17.117,16.39,16.53,25910,0
+DWSN.US,D,20140407,000000,16.473,16.558,15.97,16.082,16884,0
+DWSN.US,D,20140408,000000,16.502,17.005,16.082,16.53,17424,0
+DWSN.US,D,20140409,000000,16.502,16.81,16.333,16.726,10297,0
+DWSN.US,D,20140410,000000,16.641,16.641,15.773,15.802,21785,0
+DWSN.US,D,20140411,000000,15.802,16.25,15.607,16.082,17851,0
+DWSN.US,D,20140414,000000,16.306,16.698,16.222,16.613,20539,0
+DWSN.US,D,20140415,000000,16.585,16.893,16.054,16.194,14305,0
+DWSN.US,D,20140416,000000,16.333,16.333,15.83,16.138,12180,0
+DWSN.US,D,20140417,000000,16.027,16.194,15.747,15.942,17889,0
+DWSN.US,D,20140421,000000,15.942,16.054,15.662,15.773,10701,0
+DWSN.US,D,20140422,000000,15.747,16.025,15.607,15.913,16312,0
+DWSN.US,D,20140423,000000,15.83,15.83,15.188,15.27,21360,0
+DWSN.US,D,20140424,000000,15.439,15.83,14.907,15.355,17956,0
+DWSN.US,D,20140425,000000,15.27,15.41,14.88,15.159,19044,0
+DWSN.US,D,20140428,000000,15.328,16.652,14.152,14.209,42594,0
+DWSN.US,D,20140429,000000,14.068,14.768,14.012,14.264,16196,0
+DWSN.US,D,20140430,000000,14.125,14.349,13.732,14.152,12640,0
+DWSN.US,D,20140501,000000,13.985,14.152,13.732,13.985,30004,0
+DWSN.US,D,20140502,000000,14.041,14.096,13.845,13.9,26432,0
+DWSN.US,D,20140505,000000,13.817,14.32,13.37,14.236,28556,0
+DWSN.US,D,20140506,000000,14.152,14.264,13.593,13.62,20927,0
+DWSN.US,D,20140507,000000,13.677,14.041,13.257,13.929,17694,0
+DWSN.US,D,20140508,000000,13.817,13.929,13.2,13.313,14532,0
+DWSN.US,D,20140509,000000,13.2,13.341,12.95,13.286,13711,0
+DWSN.US,D,20140512,000000,13.174,13.956,12.893,13.677,42874,0
+DWSN.US,D,20140513,000000,13.269,13.677,13.269,13.453,17428,0
+DWSN.US,D,20140514,000000,13.444,13.444,12.684,12.712,11043,0
+DWSN.US,D,20140515,000000,12.655,12.655,12.262,12.403,15153,0
+DWSN.US,D,20140516,000000,12.319,12.347,11.925,12.347,14308,0
+DWSN.US,D,20140519,000000,12.347,12.853,12.094,12.727,16990,0
+DWSN.US,D,20140520,000000,12.543,12.741,11.981,12.234,22020,0
+DWSN.US,D,20140521,000000,12.375,12.459,12.066,12.121,15184,0
+DWSN.US,D,20140522,000000,12.178,12.712,12.037,12.543,13898,0
+DWSN.US,D,20140523,000000,12.571,12.571,12.15,12.516,7946,0
+DWSN.US,D,20140527,000000,12.825,13.303,12.543,13.05,10894,0
+DWSN.US,D,20140528,000000,12.966,13.05,12.29,12.741,14009,0
+DWSN.US,D,20140529,000000,12.853,13.471,12.6,13.471,19567,0
+DWSN.US,D,20140530,000000,13.218,13.528,12.571,12.741,23417,0
+DWSN.US,D,20140602,000000,12.853,13.218,12.347,12.6,18191,0
+DWSN.US,D,20140603,000000,12.488,12.629,12.066,12.29,25547,0
+DWSN.US,D,20140604,000000,12.121,12.629,11.981,12.516,16740,0
+DWSN.US,D,20140605,000000,12.6,13.331,12.347,13.163,16544,0
+DWSN.US,D,20140606,000000,13.303,14.403,13.134,14.344,22502,0
+DWSN.US,D,20140609,000000,14.26,15.13,14.26,14.906,19867,0
+DWSN.US,D,20140610,000000,14.906,15.412,14.766,15.018,21618,0
+DWSN.US,D,20140611,000000,14.906,14.934,14.062,14.062,12622,0
+DWSN.US,D,20140612,000000,14.09,14.371,13.388,13.444,29761,0
+DWSN.US,D,20140613,000000,13.5,13.876,12.543,12.629,24452,0
+DWSN.US,D,20140616,000000,12.629,13.134,12.629,12.966,20058,0
+DWSN.US,D,20140617,000000,12.91,13.134,12.741,12.796,18713,0
+DWSN.US,D,20140618,000000,12.993,13.022,12.375,12.629,19299,0
+DWSN.US,D,20140619,000000,12.769,13.077,12.571,12.91,22195,0
+DWSN.US,D,20140620,000000,12.937,13.134,12.6,12.796,64666,0
+DWSN.US,D,20140623,000000,12.825,13.077,12.655,12.966,43682,0
+DWSN.US,D,20140624,000000,13.163,13.81,12.741,12.796,47287,0
+DWSN.US,D,20140625,000000,12.712,13.415,12.684,12.881,43928,0
+DWSN.US,D,20140626,000000,12.966,13.163,12.655,12.937,21994,0
+DWSN.US,D,20140627,000000,13.05,14.85,12.741,14.456,869564,0
+DWSN.US,D,20140630,000000,14.625,15.665,14.569,15.329,101955,0
+DWSN.US,D,20140701,000000,15.469,16.199,14.962,15.3,67837,0
+DWSN.US,D,20140702,000000,15.216,15.329,14.625,14.906,25352,0
+DWSN.US,D,20140703,000000,14.878,15.103,14.766,14.85,9231,0
+DWSN.US,D,20140707,000000,15.018,15.13,14.09,14.231,24738,0
+DWSN.US,D,20140708,000000,14.203,14.203,13.424,13.978,26255,0
+DWSN.US,D,20140709,000000,13.95,14.062,13.331,13.359,9541,0
+DWSN.US,D,20140710,000000,13.471,13.5,12.796,13.218,21124,0
+DWSN.US,D,20140711,000000,13.415,13.95,13.022,13.725,62066,0
+DWSN.US,D,20140714,000000,14.09,14.26,13.669,14.062,57248,0
+DWSN.US,D,20140715,000000,14.062,14.062,13.193,13.725,61234,0
+DWSN.US,D,20140716,000000,13.837,14.147,13.585,13.893,31453,0
+DWSN.US,D,20140717,000000,13.81,13.81,13.585,13.64,15054,0
+DWSN.US,D,20140718,000000,13.697,13.866,13.585,13.752,24771,0
+DWSN.US,D,20140721,000000,13.669,13.669,13.19,13.415,20375,0
+DWSN.US,D,20140722,000000,13.528,13.528,13.163,13.388,8665,0
+DWSN.US,D,20140723,000000,13.247,13.388,13.163,13.359,58877,0
+DWSN.US,D,20140724,000000,13.359,13.359,12.966,12.993,16566,0
+DWSN.US,D,20140725,000000,12.937,13.218,12.825,13.077,39339,0
+DWSN.US,D,20140728,000000,15.469,15.469,11.812,11.981,66581,0
+DWSN.US,D,20140729,000000,11.953,12.262,11.841,11.925,25429,0
+DWSN.US,D,20140730,000000,11.953,12.094,10.688,11.138,32648,0
+DWSN.US,D,20140731,000000,10.856,11.081,10.673,11.052,48767,0
+DWSN.US,D,20140801,000000,11.052,11.14,10.659,10.828,42297,0
+DWSN.US,D,20140804,000000,10.828,10.969,10.688,10.744,23653,0
+DWSN.US,D,20140805,000000,10.518,10.856,10.463,10.715,23519,0
+DWSN.US,D,20140806,000000,10.744,11.11,10.715,11.026,13079,0
+DWSN.US,D,20140807,000000,10.8,10.83,10.659,10.744,25271,0
+DWSN.US,D,20140808,000000,10.856,11.052,10.547,10.997,14334,0
+DWSN.US,D,20140811,000000,10.969,11.138,10.885,11.081,10536,0
+DWSN.US,D,20140812,000000,10.912,10.969,10.715,10.828,6454,0
+DWSN.US,D,20140813,000000,10.875,10.904,10.762,10.875,6196,0
+DWSN.US,D,20140814,000000,10.847,10.875,10.62,10.649,48011,0
+DWSN.US,D,20140815,000000,10.649,10.706,10.518,10.677,5507,0
+DWSN.US,D,20140818,000000,10.62,10.733,10.45,10.733,14257,0
+DWSN.US,D,20140819,000000,10.762,11.017,10.649,10.931,136565,0
+DWSN.US,D,20140820,000000,11.017,11.555,10.706,10.96,37132,0
+DWSN.US,D,20140821,000000,11.13,11.696,10.989,11.215,113322,0
+DWSN.US,D,20140822,000000,11.356,11.356,11.073,11.271,17179,0
+DWSN.US,D,20140825,000000,11.207,11.323,10.762,10.847,17175,0
+DWSN.US,D,20140826,000000,10.706,10.954,10.479,10.847,37176,0
+DWSN.US,D,20140827,000000,10.79,10.875,10.762,10.79,4204,0
+DWSN.US,D,20140828,000000,10.677,10.989,10.649,10.931,7933,0
+DWSN.US,D,20140829,000000,10.79,11.527,10.762,11.329,14887,0
+DWSN.US,D,20140902,000000,11.271,11.696,11.271,11.413,15617,0
+DWSN.US,D,20140903,000000,11.442,11.64,11.329,11.356,12094,0
+DWSN.US,D,20140904,000000,11.329,11.555,11.045,11.13,9715,0
+DWSN.US,D,20140905,000000,11.073,11.555,10.847,10.904,5677,0
+DWSN.US,D,20140908,000000,10.875,10.875,10.62,10.62,7833,0
+DWSN.US,D,20140909,000000,10.62,11.498,10.62,10.931,30625,0
+DWSN.US,D,20140910,000000,11.158,11.158,10.816,10.847,3819,0
+DWSN.US,D,20140911,000000,10.762,11.158,10.677,11.158,8687,0
+DWSN.US,D,20140912,000000,11.13,11.13,10.62,10.62,7783,0
+DWSN.US,D,20140915,000000,10.649,10.904,10.507,10.507,5337,0
+DWSN.US,D,20140916,000000,10.507,10.62,10.507,10.507,5054,0
+DWSN.US,D,20140917,000000,10.606,10.96,10.606,10.904,11753,0
+DWSN.US,D,20140918,000000,10.818,11.045,10.677,11.045,7101,0
+DWSN.US,D,20140919,000000,11.045,11.244,10.706,11.244,11036,0
+DWSN.US,D,20140922,000000,10.931,11.696,10.931,11.696,20166,0
+DWSN.US,D,20140923,000000,11.725,11.725,11.385,11.527,7424,0
+DWSN.US,D,20140924,000000,11.527,11.838,11.244,11.81,17645,0
+DWSN.US,D,20140925,000000,11.696,11.696,11.413,11.696,5927,0
+DWSN.US,D,20140926,000000,11.838,11.838,11.669,11.81,7435,0
+DWSN.US,D,20140929,000000,11.64,11.782,11.329,11.47,13580,0
+DWSN.US,D,20140930,000000,11.017,11.102,10.762,10.904,17250,0
+DWSN.US,D,20141001,000000,10.904,11.102,10.45,10.479,6114,0
+DWSN.US,D,20141002,000000,10.337,10.79,9.952,10.422,12356,0
+DWSN.US,D,20141003,000000,10.479,10.818,10.224,10.267,5791,0
+DWSN.US,D,20141006,000000,10.252,10.309,9.997,10.139,7055,0
+DWSN.US,D,20141007,000000,10.054,10.054,9.4029,9.77,15423,0
+DWSN.US,D,20141008,000000,9.813,9.813,9.006,9.459,21626,0
+DWSN.US,D,20141009,000000,8.9493,9.77,8.9493,9.643,84417,0
+DWSN.US,D,20141010,000000,9.799,10.139,9.572,9.941,22398,0
+DWSN.US,D,20141013,000000,9.912,10.054,9.714,9.941,13541,0
+DWSN.US,D,20141014,000000,9.898,10.288,9.63,10.224,32806,0
+DWSN.US,D,20141015,000000,10.139,10.28,9.969,10.054,42282,0
+DWSN.US,D,20141016,000000,9.997,10.337,9.997,10.026,33046,0
+DWSN.US,D,20141017,000000,10.195,10.45,9.77,9.969,56502,0
+DWSN.US,D,20141020,000000,9.884,10.082,9.714,9.77,36872,0
+DWSN.US,D,20141021,000000,9.799,9.969,9.799,9.884,49865,0
+DWSN.US,D,20141022,000000,9.742,9.912,9.516,9.516,26810,0
+DWSN.US,D,20141023,000000,9.572,9.77,9.4876,9.601,83614,0
+DWSN.US,D,20141024,000000,8.3263,9.63,8.3263,9.261,32120,0
+DWSN.US,D,20141027,000000,9.261,9.645,8.0997,9.006,135785,0
+DWSN.US,D,20141028,000000,9.0914,9.119,9.006,9.0914,27671,0
+DWSN.US,D,20141029,000000,9.0629,9.1762,9.006,9.006,20207,0
+DWSN.US,D,20141030,000000,8.9493,9.1762,8.921,9.0629,10460,0
+DWSN.US,D,20141031,000000,9.0629,9.119,8.7228,8.8928,44802,0
+DWSN.US,D,20141103,000000,8.8928,9.119,8.6662,9.0629,32647,0
+DWSN.US,D,20141104,000000,8.9777,8.9777,8.4963,8.6662,39037,0
+DWSN.US,D,20141105,000000,8.6378,8.9777,8.6378,8.9493,8593,0
+DWSN.US,D,20141106,000000,8.9777,9.459,8.6378,8.8078,195566,0
+DWSN.US,D,20141107,000000,8.8644,8.8644,8.298,8.6378,71844,0
+DWSN.US,D,20141110,000000,8.4963,9.006,8.3547,8.7794,65408,0
+DWSN.US,D,20141111,000000,8.6945,9.1476,8.6662,9.1476,37288,0
+DWSN.US,D,20141112,000000,9.0629,9.0629,8.5246,8.8644,14076,0
+DWSN.US,D,20141113,000000,8.3263,8.8078,7.8166,8.7794,13342,0
+DWSN.US,D,20141114,000000,8.2697,8.8644,7.9015,8.8361,6765,0
+DWSN.US,D,20141117,000000,8.1281,8.8644,8.1281,8.8361,18122,0
+DWSN.US,D,20141118,000000,8.7228,8.8078,8.5812,8.7228,11892,0
+DWSN.US,D,20141119,000000,8.7794,8.7794,8.383,8.6095,12733,0
+DWSN.US,D,20141120,000000,8.6286,8.7429,8.4571,8.6857,5740,0
+DWSN.US,D,20141121,000000,8.7143,8.8571,8.5429,8.5714,5845,0
+DWSN.US,D,20141124,000000,8.5143,8.7714,8.5143,8.5714,4259,0
+DWSN.US,D,20141125,000000,8.6,8.7714,8.2286,8.5429,7136,0
+DWSN.US,D,20141126,000000,8.4571,8.4571,8.0857,8.2,4850,0
+DWSN.US,D,20141128,000000,7.9029,8.1543,7.1143,7.6429,16001,0
+DWSN.US,D,20141201,000000,7.0571,7.3143,6.6286,6.8286,30364,0
+DWSN.US,D,20141202,000000,6.8286,6.8429,6.4,6.5143,20166,0
+DWSN.US,D,20141203,000000,6.5429,6.8,6.4857,6.6571,12475,0
+DWSN.US,D,20141204,000000,6.6571,6.8629,6.6,6.6,10977,0
+DWSN.US,D,20141205,000000,6.7143,6.7143,6.4,6.4,6377,0
+DWSN.US,D,20141208,000000,6.4,6.5286,5.7714,6.0571,27840,0
+DWSN.US,D,20141209,000000,6.1429,6.1429,5.7143,5.7714,7244,0
+DWSN.US,D,20141210,000000,5.8857,6.0357,5.6571,5.7143,19384,0
+DWSN.US,D,20141211,000000,5.8571,5.8857,5.7457,5.7714,7658,0
+DWSN.US,D,20141212,000000,5.8286,5.8571,5.5717,5.7143,14775,0
+DWSN.US,D,20141215,000000,5.8571,5.9429,5.7143,5.8571,20681,0
+DWSN.US,D,20141216,000000,6.2,6.2,5.7429,5.8571,66135,0
+DWSN.US,D,20141217,000000,5.8571,6.2,5.8571,5.9714,8895,0
+DWSN.US,D,20141218,000000,5.9429,6.2,5.9429,6.0286,223677,0
+DWSN.US,D,20141219,000000,6.0571,6.1429,5.8,5.8,39438,0
+DWSN.US,D,20141222,000000,5.8857,6.4569,5.8,5.8,71969,0
+DWSN.US,D,20141223,000000,5.7143,6.1429,5.6,5.6,75074,0
+DWSN.US,D,20141224,000000,5.6286,6.0714,5.5146,6.0286,22796,0
+DWSN.US,D,20141226,000000,6.0571,6.2857,6.0571,6.0857,23082,0
+DWSN.US,D,20141229,000000,6.3714,6.5429,6.1429,6.4571,22872,0
+DWSN.US,D,20141230,000000,6.6857,6.7714,6.0286,6.0286,79388,0
+DWSN.US,D,20141231,000000,5.9143,6.4283,5.9143,6.1714,23170,0
+DWSN.US,D,20150102,000000,6.2286,6.5143,6.2286,6.4857,22590,0
+DWSN.US,D,20150105,000000,6.4286,6.7143,6.1714,6.1714,16011,0
+DWSN.US,D,20150106,000000,6.2,6.2857,6.0857,6.1429,26563,0
+DWSN.US,D,20150107,000000,6.3429,6.3429,6.0571,6.1714,17817,0
+DWSN.US,D,20150108,000000,6.1429,6.2286,6.0571,6.1143,31985,0
+DWSN.US,D,20150109,000000,6.0286,6.1429,6,6.0857,8429,0
+DWSN.US,D,20150112,000000,6.5429,6.5429,6.0571,6.2571,23208,0
+DWSN.US,D,20150113,000000,6.2286,6.2571,5.9143,6,21060,0
+DWSN.US,D,20150114,000000,5.9714,6.1143,5.8857,5.8857,28374,0
+DWSN.US,D,20150115,000000,6.0286,6.1429,5.7143,5.7429,17652,0
+DWSN.US,D,20150116,000000,5.7714,6.2857,5.7429,5.9714,19260,0
+DWSN.US,D,20150120,000000,5.9714,6.0286,5.8286,5.8286,3660,0
+DWSN.US,D,20150121,000000,5.7714,6.0286,5.5429,5.8286,38848,0
+DWSN.US,D,20150122,000000,5.8571,5.9571,5.7143,5.9,14187,0
+DWSN.US,D,20150123,000000,5.7429,6.2857,5.7429,5.9143,28789,0
+DWSN.US,D,20150126,000000,5.8286,6.0857,5.8286,5.8857,6391,0
+DWSN.US,D,20150127,000000,5.8857,6.0286,5.8571,5.9714,8445,0
+DWSN.US,D,20150128,000000,6.3143,6.3143,5.6857,5.7143,15417,0
+DWSN.US,D,20150129,000000,5.8,5.8,5.5714,5.6,9218,0
+DWSN.US,D,20150130,000000,5.6286,6.1143,5.4286,5.7143,8617,0
+DWSN.US,D,20150202,000000,5.9714,6.1714,5.8286,6.1429,8122,0
+DWSN.US,D,20150203,000000,6.2857,6.4857,6.1429,6.1429,28786,0
+DWSN.US,D,20150204,000000,6.0571,6.1714,5.4286,5.7714,37637,0
+DWSN.US,D,20150205,000000,5.8286,6.2571,5.8286,6.1714,11209,0
+DWSN.US,D,20150206,000000,6.3143,6.4,6.1429,6.2563,9699,0
+DWSN.US,D,20150209,000000,6.3143,6.4,6.0571,6.2286,7155,0
+DWSN.US,D,20150210,000000,6.1143,6.4,5.7429,5.8571,6466,0
+DWSN.US,D,20150211,000000,5.8286,5.8571,5.5714,5.5714,4783,0
+DWSN.US,D,20150212,000000,6.4095,6.9619,5.6095,6.9619,345870,0
+DWSN.US,D,20150213,000000,6.6667,6.8571,6.4286,6.5619,139705,0
+DWSN.US,D,20150217,000000,6.619,6.6667,5.6952,6.1905,241118,0
+DWSN.US,D,20150218,000000,5.9619,6.0381,5.7333,5.9143,68209,0
+DWSN.US,D,20150219,000000,5.8095,5.981,5.6286,5.6762,89453,0
+DWSN.US,D,20150220,000000,5.7619,5.8,5.619,5.6286,78926,0
+DWSN.US,D,20150223,000000,5.7905,5.7905,5.2381,5.4476,168087,0
+DWSN.US,D,20150224,000000,5.4476,5.5714,5.1857,5.2476,123631,0
+DWSN.US,D,20150225,000000,5.3333,5.3333,5.1714,5.2952,122254,0
+DWSN.US,D,20150226,000000,5.2381,5.5905,5.2381,5.4286,159990,0
+DWSN.US,D,20150227,000000,5.2952,5.5238,4.7143,4.9905,315814,0
+DWSN.US,D,20150302,000000,4.9238,5.0381,4.8476,4.9143,126630,0
+DWSN.US,D,20150303,000000,4.8857,4.9524,4.8381,4.8857,89250,0
+DWSN.US,D,20150304,000000,4.8571,4.9238,4.8286,4.8762,171255,0
+DWSN.US,D,20150305,000000,4.8571,4.8571,4.8095,4.8095,64785,0
+DWSN.US,D,20150306,000000,4.781,5.0095,4.7048,4.7524,141855,0
+DWSN.US,D,20150309,000000,4.7524,4.8095,4.6857,4.8,219450,0
+DWSN.US,D,20150310,000000,4.6571,4.819,4.4095,4.5524,197505,0
+DWSN.US,D,20150311,000000,4.5524,4.6095,4.4476,4.4952,90195,0
+DWSN.US,D,20150312,000000,4.6476,4.6476,4.381,4.5714,177345,0
+DWSN.US,D,20150313,000000,4.5238,4.5714,4.4762,4.5429,259455,0
+DWSN.US,D,20150316,000000,4.5429,4.5714,4.3524,4.4381,104685,0
+DWSN.US,D,20150317,000000,4.3429,4.6,4.3429,4.4381,129150,0
+DWSN.US,D,20150318,000000,4.381,4.6286,4.3048,4.419,105315,0
+DWSN.US,D,20150319,000000,4.381,4.4571,4.3714,4.3714,71820,0
+DWSN.US,D,20150320,000000,4.3714,4.4095,4.2571,4.2857,129150,0
+DWSN.US,D,20150323,000000,4.2667,4.381,4.2667,4.3048,165480,0
+DWSN.US,D,20150324,000000,4.381,4.381,4.1714,4.2476,136185,0
+DWSN.US,D,20150325,000000,4.219,4.3143,4.219,4.2571,106575,0
+DWSN.US,D,20150326,000000,4.2571,4.3333,4.2381,4.2571,46095,0
+DWSN.US,D,20150327,000000,4.2286,4.2476,4.1333,4.181,119805,0
+DWSN.US,D,20150330,000000,4.1905,4.2667,4.1333,4.2095,83580,0
+DWSN.US,D,20150331,000000,4.1905,4.219,4.0667,4.0667,125556,0
+DWSN.US,D,20150401,000000,4.0952,4.1905,4.019,4.0571,83685,0
+DWSN.US,D,20150402,000000,4.0286,4.4286,4.0286,4.4,124740,0
+DWSN.US,D,20150406,000000,4.381,4.5524,4.2667,4.4381,173670,0
+DWSN.US,D,20150407,000000,4.4381,4.8762,4.4,4.7429,98039,0
+DWSN.US,D,20150408,000000,4.7524,4.8,4.5619,4.781,120855,0
+DWSN.US,D,20150409,000000,4.7619,4.8667,4.7333,4.7905,69712,0
+DWSN.US,D,20150410,000000,4.781,4.981,4.6571,4.9333,30765,0
+DWSN.US,D,20150413,000000,4.9048,5.019,4.7619,4.7619,62580,0
+DWSN.US,D,20150414,000000,4.781,4.9048,4.7714,4.8857,41790,0
+DWSN.US,D,20150415,000000,4.9429,5.1905,4.8762,5.0667,98655,0
+DWSN.US,D,20150416,000000,5.0476,5.2095,4.8857,5.1333,204995,0
+DWSN.US,D,20150417,000000,5.0952,5.1714,5.0571,5.0571,212310,0
+DWSN.US,D,20150420,000000,5.0476,5.2095,4.8762,5.0286,234827,0
+DWSN.US,D,20150421,000000,5.0667,5.0667,4.8952,4.9714,275895,0
+DWSN.US,D,20150422,000000,4.9905,5.0286,4.6952,4.7238,234548,0
+DWSN.US,D,20150423,000000,4.7333,5.1048,4.7238,4.8571,156030,0
+DWSN.US,D,20150424,000000,4.8381,5.2286,4.819,5.2,92435,0
+DWSN.US,D,20150427,000000,5.2381,5.4952,5.0952,5.4095,202545,0
+DWSN.US,D,20150428,000000,5.4286,5.4476,5.0429,5.2381,60423,0
+DWSN.US,D,20150429,000000,5.219,5.4667,5.1714,5.419,59325,0
+DWSN.US,D,20150430,000000,5.2667,5.4667,5.2095,5.419,94290,0
+DWSN.US,D,20150501,000000,5.3714,5.4667,5.2571,5.4381,37170,0
+DWSN.US,D,20150504,000000,5.3714,5.581,5.3524,5.3905,47880,0
+DWSN.US,D,20150505,000000,5.4381,5.5429,5.3619,5.4286,34860,0
+DWSN.US,D,20150506,000000,5.4381,5.5429,5.3333,5.4095,54298,0
+DWSN.US,D,20150507,000000,5.3905,5.3905,5.2571,5.2952,45381,0
+DWSN.US,D,20150508,000000,5.3333,5.4857,5.2476,5.3429,45570,0
+DWSN.US,D,20150511,000000,5.4,5.5048,5.2476,5.2667,59850,0
+DWSN.US,D,20150512,000000,5.2857,5.5048,5.219,5.4571,61662,0
+DWSN.US,D,20150513,000000,5.4571,5.619,5.381,5.6095,54915,0
+DWSN.US,D,20150514,000000,5.5429,5.5429,5.3143,5.3238,65205,0
+DWSN.US,D,20150515,000000,5.2762,5.4943,5.2333,5.3143,46827,0
+DWSN.US,D,20150518,000000,5.3143,5.5619,5.1429,5.5619,58279,0
+DWSN.US,D,20150519,000000,5.2381,5.5714,5.2381,5.4857,94043,0
+DWSN.US,D,20150520,000000,5.5048,5.581,5.381,5.4667,108255,0
+DWSN.US,D,20150521,000000,5.4667,5.819,5.4667,5.5619,114030,0
+DWSN.US,D,20150522,000000,5.5048,5.5238,5.3429,5.4381,100380,0
+DWSN.US,D,20150526,000000,5.381,5.5524,5.3048,5.381,89684,0
+DWSN.US,D,20150527,000000,5.3619,5.381,5.2381,5.3143,70560,0
+DWSN.US,D,20150528,000000,5.3048,5.3333,5.1733,5.2286,130731,0
+DWSN.US,D,20150529,000000,5.2762,5.2762,5.1524,5.1524,98805,0
+DWSN.US,D,20150601,000000,5.1429,5.181,5.0857,5.1143,40947,0
+DWSN.US,D,20150602,000000,5.0857,5.2857,5.0571,5.2476,70836,0
+DWSN.US,D,20150603,000000,5.2095,5.4762,5.2095,5.4286,49770,0
+DWSN.US,D,20150604,000000,5.381,5.4952,5.2381,5.4381,74235,0
+DWSN.US,D,20150605,000000,5.4095,5.6762,5.2857,5.6,44205,0
+DWSN.US,D,20150608,000000,5.4476,5.7524,5.4476,5.5238,31920,0
+DWSN.US,D,20150609,000000,5.5238,5.6,5.3143,5.3905,111591,0
+DWSN.US,D,20150610,000000,5.4762,5.4762,5.2876,5.3619,110318,0
+DWSN.US,D,20150611,000000,5.3276,5.4667,5.3276,5.3333,48038,0
+DWSN.US,D,20150612,000000,5.3524,5.3714,5.3143,5.3333,26880,0
+DWSN.US,D,20150615,000000,5.3143,5.3143,5.0571,5.1524,89985,0
+DWSN.US,D,20150616,000000,5.0667,5.1238,4.9524,4.9714,81060,0
+DWSN.US,D,20150617,000000,5.019,5.1238,5,5.0095,63630,0
+DWSN.US,D,20150618,000000,5.0476,5.1143,5.0095,5.0667,59010,0
+DWSN.US,D,20150619,000000,5.0476,5.0476,4.9524,4.9619,71295,0
+DWSN.US,D,20150622,000000,5.0095,5.0095,4.8095,4.9143,67095,0
+DWSN.US,D,20150623,000000,4.8857,4.9962,4.8762,4.9238,63842,0
+DWSN.US,D,20150624,000000,4.8667,4.9333,4.7524,4.7524,179970,0
+DWSN.US,D,20150625,000000,4.7619,4.8095,4.7048,4.7048,84000,0
+DWSN.US,D,20150626,000000,4.6667,4.8095,4.5238,4.5238,138390,0
+DWSN.US,D,20150629,000000,4.5238,4.7524,4.4667,4.4667,40950,0
+DWSN.US,D,20150630,000000,4.4762,4.5048,4.381,4.4762,53674,0
+DWSN.US,D,20150701,000000,4.4667,4.5905,4.4381,4.5714,73395,0
+DWSN.US,D,20150702,000000,4.6,4.7524,4.6,4.7524,58485,0
+DWSN.US,D,20150706,000000,4.6381,4.6476,4.4476,4.5619,49350,0
+DWSN.US,D,20150707,000000,4.5238,4.5238,4.3143,4.4381,57645,0
+DWSN.US,D,20150708,000000,4.4286,4.4286,4.2,4.2857,116025,0
+DWSN.US,D,20150709,000000,4.3619,4.4095,4.3333,4.3333,45150,0
+DWSN.US,D,20150710,000000,4.3619,4.3619,4.2,4.2571,48300,0
+DWSN.US,D,20150713,000000,4.2667,4.3905,4.2381,4.3524,72030,0
+DWSN.US,D,20150714,000000,4.3429,4.6857,4.3143,4.5905,28251,0
+DWSN.US,D,20150715,000000,4.581,4.6381,4.3619,4.381,13154,0
+DWSN.US,D,20150716,000000,4.419,4.419,4.2095,4.2762,49770,0
+DWSN.US,D,20150717,000000,4.2857,4.3238,4.1714,4.2952,62265,0
+DWSN.US,D,20150720,000000,4.2762,4.2762,4.1048,4.181,54180,0
+DWSN.US,D,20150721,000000,4.1524,4.219,4.1143,4.1143,51135,0
+DWSN.US,D,20150722,000000,4.0952,4.1429,3.9143,3.9143,49350,0
+DWSN.US,D,20150723,000000,3.8952,4.0286,3.8952,3.9905,26145,0
+DWSN.US,D,20150724,000000,3.9619,3.9905,3.8,3.9143,88935,0
+DWSN.US,D,20150727,000000,3.7905,4.0381,3.7905,4.0095,50085,0
+DWSN.US,D,20150728,000000,4.0571,4.0857,3.9143,4,32550,0
+DWSN.US,D,20150729,000000,4,4.0762,3.9333,3.981,20370,0
+DWSN.US,D,20150730,000000,4,4.0571,3.819,3.9333,58905,0
+DWSN.US,D,20150731,000000,3.9143,4.0286,3.9048,3.9333,42945,0
+DWSN.US,D,20150803,000000,3.9048,3.9048,3.7905,3.8762,58192,0
+DWSN.US,D,20150804,000000,3.8476,3.8952,3.7619,3.7905,59640,0
+DWSN.US,D,20150805,000000,3.8381,4.0762,3.6286,3.8476,50400,0
+DWSN.US,D,20150806,000000,3.7905,3.9905,3.6571,3.981,30343,0
+DWSN.US,D,20150807,000000,3.9048,4.2381,3.9048,3.981,22260,0
+DWSN.US,D,20150810,000000,3.9905,4.5524,3.9714,4.4762,40530,0
+DWSN.US,D,20150811,000000,4.4476,4.9238,4,4.8857,16794,0
+DWSN.US,D,20150812,000000,4.7905,5.1238,4.6762,5.0381,77280,0
+DWSN.US,D,20150813,000000,4.7905,5,4.7238,4.9048,166845,0
+DWSN.US,D,20150814,000000,4.8952,5.0381,4.8952,5.0095,153090,0
+DWSN.US,D,20150817,000000,5,5.019,4.7619,4.8667,109200,0
+DWSN.US,D,20150818,000000,4.8476,5.0286,4.6381,4.8476,70770,0
+DWSN.US,D,20150819,000000,4.7905,4.8381,4.4381,4.4381,93345,0
+DWSN.US,D,20150820,000000,4.419,4.419,4,4.019,20265,0
+DWSN.US,D,20150821,000000,4,4.0095,3.7619,3.8286,63630,0
+DWSN.US,D,20150824,000000,3.6095,4.0762,3.4714,3.9714,74786,0
+DWSN.US,D,20150825,000000,4.0952,4.1524,3.9524,4.0476,42945,0
+DWSN.US,D,20150826,000000,4.0952,4.1905,4.0476,4.0571,41895,0
+DWSN.US,D,20150827,000000,4.0571,4.2,3.9524,4.0476,60270,0
+DWSN.US,D,20150828,000000,4.0095,4.4952,4.0095,4.3238,36435,0
+DWSN.US,D,20150831,000000,4.2762,4.4667,4.1619,4.4095,30450,0
+DWSN.US,D,20150901,000000,4.3619,4.4286,4.1714,4.2286,36015,0
+DWSN.US,D,20150902,000000,4.2286,4.3048,4.0095,4.2095,43260,0
+DWSN.US,D,20150903,000000,3.9429,4.3333,3.9429,4.0857,33180,0
+DWSN.US,D,20150904,000000,4.0286,4.2,3.9905,4.1238,53340,0
+DWSN.US,D,20150908,000000,4.1619,4.2381,4.1238,4.1905,10290,0
+DWSN.US,D,20150909,000000,4.2,4.2857,3.9714,3.981,19845,0
+DWSN.US,D,20150910,000000,4.0476,4.0476,3.9143,3.9524,21054,0
+DWSN.US,D,20150911,000000,3.8667,3.9143,3.6476,3.8381,40215,0
+DWSN.US,D,20150914,000000,3.8,3.819,3.7143,3.8095,21000,0
+DWSN.US,D,20150915,000000,3.7429,3.781,3.6571,3.6667,39060,0
+DWSN.US,D,20150916,000000,3.6762,3.781,3.6095,3.6571,50400,0
+DWSN.US,D,20150917,000000,3.6571,3.8286,3.6381,3.7429,98425,0
+DWSN.US,D,20150918,000000,3.7429,3.9524,3.7333,3.8095,134505,0
+DWSN.US,D,20150921,000000,3.8095,3.8381,3.7524,3.7619,49455,0
+DWSN.US,D,20150922,000000,3.7143,3.8095,3.6952,3.7524,40635,0
+DWSN.US,D,20150923,000000,3.7524,3.8095,3.5048,3.5048,47072,0
+DWSN.US,D,20150924,000000,3.5143,3.517,3.3524,3.4286,21023,0
+DWSN.US,D,20150925,000000,3.4381,3.619,3.3524,3.419,63840,0
+DWSN.US,D,20150928,000000,3.3905,3.4476,3.3429,3.4095,21600,0
+DWSN.US,D,20150929,000000,3.3524,3.4286,3.2857,3.2857,49875,0
+DWSN.US,D,20150930,000000,3.2857,3.819,3.181,3.6286,162225,0
+DWSN.US,D,20151001,000000,3.6476,3.7143,3.3524,3.3524,92715,0
+DWSN.US,D,20151002,000000,3.3429,3.4952,3.2857,3.3524,72345,0
+DWSN.US,D,20151005,000000,3.419,3.5524,3.3333,3.5238,305278,0
+DWSN.US,D,20151006,000000,3.4952,3.7333,3.3905,3.6667,66570,0
+DWSN.US,D,20151007,000000,3.6667,3.819,3.6381,3.6571,98805,0
+DWSN.US,D,20151008,000000,3.6667,3.7905,3.6381,3.7524,54285,0
+DWSN.US,D,20151009,000000,3.7714,3.9429,3.7333,3.8476,40110,0
+DWSN.US,D,20151012,000000,3.819,3.9333,3.6286,3.7238,52714,0
+DWSN.US,D,20151013,000000,3.7143,3.8095,3.7048,3.7333,6510,0
+DWSN.US,D,20151014,000000,3.7238,3.8571,3.7238,3.781,27090,0
+DWSN.US,D,20151015,000000,3.7619,3.819,3.5619,3.7619,80325,0
+DWSN.US,D,20151016,000000,3.7333,3.8095,3.6952,3.7429,21000,0
+DWSN.US,D,20151019,000000,3.7143,3.8238,3.5429,3.5524,13479,0
+DWSN.US,D,20151020,000000,3.5714,3.6667,3.4571,3.4762,20509,0
+DWSN.US,D,20151021,000000,3.4571,3.5429,3.2381,3.2857,59325,0
+DWSN.US,D,20151022,000000,3.2762,3.4381,3.2381,3.3333,25830,0
+DWSN.US,D,20151023,000000,3.3333,3.4,3.2667,3.3524,18060,0
+DWSN.US,D,20151026,000000,3.3714,3.5429,3.1429,3.1429,16380,0
+DWSN.US,D,20151027,000000,3.181,3.2286,2.8667,2.8667,95025,0
+DWSN.US,D,20151028,000000,2.9143,2.981,2.7905,2.7905,370440,0
+DWSN.US,D,20151029,000000,2.819,2.9143,2.8095,2.8952,304920,0
+DWSN.US,D,20151030,000000,2.9429,3.2762,2.9143,3.0952,29820,0
+DWSN.US,D,20151102,000000,3.1333,3.5429,3.1333,3.4905,43913,0
+DWSN.US,D,20151103,000000,3.4762,3.6857,3.4762,3.5619,19740,0
+DWSN.US,D,20151104,000000,3.5905,3.619,3.4286,3.4952,24628,0
+DWSN.US,D,20151105,000000,3.5524,4.0381,3.5524,3.819,98175,0
+DWSN.US,D,20151106,000000,3.8095,4.0952,3.8095,4.0476,78855,0
+DWSN.US,D,20151109,000000,4.0476,4.2,4.0286,4.2,44368,0
+DWSN.US,D,20151110,000000,4.2476,4.4095,4.0476,4.4095,33810,0
+DWSN.US,D,20151111,000000,4.3714,4.4095,4.0762,4.1333,34335,0
+DWSN.US,D,20151112,000000,4.1048,4.1048,3.8571,3.9048,26460,0
+DWSN.US,D,20151113,000000,3.8952,3.9905,3.7143,3.8476,30870,0
+DWSN.US,D,20151116,000000,3.7524,4.0286,3.6667,3.7905,49035,0
+DWSN.US,D,20151117,000000,3.7905,3.8476,3.6095,3.7048,26775,0
+DWSN.US,D,20151118,000000,3.6857,3.8286,3.5524,3.6381,33810,0
+DWSN.US,D,20151119,000000,3.6476,3.819,3.4476,3.6,62475,0
+DWSN.US,D,20151120,000000,3.5905,3.7429,3.5238,3.6571,27930,0
+DWSN.US,D,20151123,000000,3.6667,4.0857,3.581,3.9524,30660,0
+DWSN.US,D,20151124,000000,3.9333,4.2,3.8857,4.1238,28560,0
+DWSN.US,D,20151125,000000,4.0952,4.2857,4.0286,4.0952,26040,0
+DWSN.US,D,20151127,000000,4.0571,4.1238,3.8571,4.0762,17115,0
+DWSN.US,D,20151130,000000,4.0095,4.2857,4.0095,4.219,36960,0
+DWSN.US,D,20151201,000000,4.2286,4.4095,4.219,4.3333,18856,0
+DWSN.US,D,20151202,000000,4.2952,4.3143,4.219,4.2667,24646,0
+DWSN.US,D,20151203,000000,4.2571,4.2571,4.1143,4.2,13867,0
+DWSN.US,D,20151204,000000,4.1714,4.2762,4.0667,4.2476,69930,0
+DWSN.US,D,20151207,000000,4.1714,4.2095,3.9524,4.1524,33915,0
+DWSN.US,D,20151208,000000,4.0857,4.1524,3.8381,3.9524,25274,0
+DWSN.US,D,20151209,000000,3.9524,4.019,3.7429,3.8286,55230,0
+DWSN.US,D,20151210,000000,3.8286,3.9429,3.7333,3.8286,18375,0
+DWSN.US,D,20151211,000000,3.7048,3.7714,3.3905,3.581,90930,0
+DWSN.US,D,20151214,000000,3.5714,3.5714,3.3333,3.3524,43642,0
+DWSN.US,D,20151215,000000,3.3524,3.3524,3.1238,3.2095,98700,0
+DWSN.US,D,20151216,000000,3.1714,3.4381,3.0762,3.2857,76440,0
+DWSN.US,D,20151217,000000,3.2857,3.2857,3.1714,3.2476,49980,0
+DWSN.US,D,20151218,000000,3.2571,3.3714,3.1238,3.1619,79485,0
+DWSN.US,D,20151221,000000,3.1524,3.2952,3.1048,3.1143,57540,0
+DWSN.US,D,20151222,000000,3.1048,3.3333,3.0286,3.3143,87822,0
+DWSN.US,D,20151223,000000,3.3333,3.9048,3.0381,3.8762,63630,0
+DWSN.US,D,20151224,000000,3.8476,3.9191,3.5905,3.619,55768,0
+DWSN.US,D,20151228,000000,3.5905,3.6381,3.4952,3.5238,61182,0
+DWSN.US,D,20151229,000000,3.5238,3.5238,3.0952,3.1143,133071,0
+DWSN.US,D,20151230,000000,3.0952,3.0977,3.0286,3.0857,126634,0
+DWSN.US,D,20151231,000000,3.0571,3.3713,3.0571,3.2952,60061,0
+DWSN.US,D,20160104,000000,3.2667,3.4667,3.2667,3.3524,13502,0
+DWSN.US,D,20160105,000000,3.3429,3.3429,3.1143,3.119,53480,0
+DWSN.US,D,20160106,000000,3.0952,3.1143,2.9619,3.0381,92665,0
+DWSN.US,D,20160107,000000,3,3,2.9048,2.9619,64422,0
+DWSN.US,D,20160108,000000,2.9905,3.0571,2.9238,2.9524,47542,0
+DWSN.US,D,20160111,000000,2.9524,3,2.8667,2.9429,89375,0
+DWSN.US,D,20160112,000000,2.9905,3.0381,2.8667,2.981,55459,0
+DWSN.US,D,20160113,000000,2.981,3.1238,2.8571,2.9333,63676,0
+DWSN.US,D,20160114,000000,2.9524,3.381,2.9143,3.3048,70852,0
+DWSN.US,D,20160115,000000,3.2095,3.2286,3.019,3.1429,37584,0
+DWSN.US,D,20160119,000000,3.1619,3.1619,2.819,2.8762,77700,0
+DWSN.US,D,20160120,000000,2.8381,3.2381,2.7619,3.0476,89069,0
+DWSN.US,D,20160121,000000,3.0286,3.0286,2.9143,2.9381,54884,0
+DWSN.US,D,20160122,000000,3.0095,3.0286,2.819,2.8762,157480,0
+DWSN.US,D,20160125,000000,2.8667,3,2.8,2.8,20604,0
+DWSN.US,D,20160126,000000,2.8571,2.981,2.7714,2.8762,33557,0
+DWSN.US,D,20160127,000000,2.8475,3.0286,2.8286,2.8952,17984,0
+DWSN.US,D,20160128,000000,2.981,3.0762,2.9527,3,24415,0
+DWSN.US,D,20160129,000000,3.0667,3.1524,3,3.0381,44982,0
+DWSN.US,D,20160201,000000,3,3.0762,2.9619,3.0286,21095,0
+DWSN.US,D,20160202,000000,2.9619,3.1143,2.9619,3,29498,0
+DWSN.US,D,20160203,000000,3.0095,3.1047,2.9429,2.9857,23725,0
+DWSN.US,D,20160204,000000,2.981,3.1333,2.9238,2.9429,15713,0
+DWSN.US,D,20160205,000000,2.9619,3.0188,2.8667,3.0188,45575,0
+DWSN.US,D,20160208,000000,2.9619,2.9905,2.8667,2.8857,49415,0
+DWSN.US,D,20160209,000000,2.8667,2.8857,2.781,2.8571,35301,0
+DWSN.US,D,20160210,000000,2.8381,2.9048,2.781,2.7905,21816,0
+DWSN.US,D,20160211,000000,2.781,2.8381,2.781,2.8095,87826,0
+DWSN.US,D,20160212,000000,2.9048,2.9143,2.781,2.8095,25116,0
+DWSN.US,D,20160216,000000,2.819,2.8476,2.781,2.7905,56667,0
+DWSN.US,D,20160217,000000,2.8095,2.9902,2.8095,2.9333,40807,0
+DWSN.US,D,20160218,000000,2.9238,3.181,2.7714,3.0952,169808,0
+DWSN.US,D,20160219,000000,3.0476,3.0856,2.9285,3.0571,22381,0
+DWSN.US,D,20160222,000000,3.0857,3.3333,3.0857,3.3237,36227,0
+DWSN.US,D,20160223,000000,3.2857,3.3333,3.1049,3.3055,32691,0
+DWSN.US,D,20160224,000000,3.181,3.181,2.9429,2.9524,13131,0
+DWSN.US,D,20160225,000000,2.9333,3.206,2.9333,3.206,17704,0
+DWSN.US,D,20160226,000000,3.2,3.3333,3.0762,3.2667,21757,0
+DWSN.US,D,20160229,000000,3.2381,3.3238,3.2381,3.2476,5076,0
+DWSN.US,D,20160301,000000,3.2857,3.619,3.2476,3.619,25439,0
+DWSN.US,D,20160302,000000,3.4324,3.8095,3.4286,3.8,14753,0
+DWSN.US,D,20160303,000000,3.7238,3.781,3.4667,3.6286,34546,0
+DWSN.US,D,20160304,000000,3.6903,3.9905,3.5905,3.8095,93903,0
+DWSN.US,D,20160307,000000,3.8381,4.3429,3.8381,4.2476,84177,0
+DWSN.US,D,20160308,000000,4.2381,4.2381,3.7143,3.7714,90659,0
+DWSN.US,D,20160309,000000,3.7905,4.1095,3.6952,3.7285,30780,0
+DWSN.US,D,20160310,000000,4.0286,4.0286,3.5857,3.7857,85923,0
+DWSN.US,D,20160311,000000,3.6667,4.1426,3.5714,4.1333,113104,0
+DWSN.US,D,20160314,000000,4.0095,4.181,3.9534,3.981,17369,0
+DWSN.US,D,20160315,000000,4.1714,4.1714,3.819,3.8571,17359,0
+DWSN.US,D,20160316,000000,3.8667,4.2286,3.819,4.1619,29234,0
+DWSN.US,D,20160317,000000,4.1333,4.5429,3.8762,4.3143,91110,0
+DWSN.US,D,20160318,000000,4.3619,4.5771,4.2381,4.3143,122220,0
+DWSN.US,D,20160321,000000,4.3048,4.381,4.0857,4.2286,54188,0
+DWSN.US,D,20160322,000000,4.1048,4.3619,4.1048,4.2762,141020,0
+DWSN.US,D,20160323,000000,4.2571,4.4457,4.2095,4.381,42495,0
+DWSN.US,D,20160324,000000,4.2952,4.581,4.1714,4.5714,22235,0
+DWSN.US,D,20160328,000000,4.6,4.619,4.4381,4.5095,22015,0
+DWSN.US,D,20160329,000000,4.4762,4.5714,4.2571,4.4667,15758,0
+DWSN.US,D,20160330,000000,4.4857,4.5238,4.3524,4.4095,23109,0
+DWSN.US,D,20160331,000000,4.381,4.4286,4.3429,4.3524,25904,0
+DWSN.US,D,20160401,000000,4.2952,4.3333,4.0857,4.1714,12814,0
+DWSN.US,D,20160404,000000,4.181,4.181,3.9905,4.1143,34855,0
+DWSN.US,D,20160405,000000,4.0762,4.1048,3.8095,3.8095,62735,0
+DWSN.US,D,20160406,000000,3.8857,4.1238,3.8095,4.019,181383,0
+DWSN.US,D,20160407,000000,4,4.2762,4,4.2762,8266,0
+DWSN.US,D,20160408,000000,4.2952,4.3905,4.2,4.2857,7201,0
+DWSN.US,D,20160411,000000,4.3238,4.4667,4.1978,4.4286,74143,0
+DWSN.US,D,20160412,000000,4.3048,4.7524,4.3048,4.6667,35646,0
+DWSN.US,D,20160413,000000,4.6762,4.7238,4.4857,4.5714,16928,0
+DWSN.US,D,20160414,000000,4.7333,4.7333,4.4966,4.6095,29300,0
+DWSN.US,D,20160415,000000,4.5619,4.7048,4.3524,4.4952,17584,0
+DWSN.US,D,20160418,000000,4.5048,4.7143,4.381,4.5048,47880,0
+DWSN.US,D,20160419,000000,4.7619,4.7619,4.5429,4.6429,25343,0
+DWSN.US,D,20160420,000000,4.5619,4.7524,4.5619,4.6667,14444,0
+DWSN.US,D,20160421,000000,4.7429,4.8095,4.4952,4.6095,16904,0
+DWSN.US,D,20160422,000000,4.6095,4.8095,4.6095,4.781,25181,0
+DWSN.US,D,20160425,000000,4.7524,4.8951,4.6929,4.8286,9509,0
+DWSN.US,D,20160426,000000,4.8,4.8952,4.7524,4.8381,16351,0
+DWSN.US,D,20160427,000000,4.8571,4.9048,4.8286,4.8857,10847,0
+DWSN.US,D,20160428,000000,4.9048,5.0095,4.8381,4.8952,10082,0
+DWSN.US,D,20160429,000000,4.8952,4.9238,4.8095,4.8857,32968,0
+DWSN.US,D,20160502,000000,4.8857,4.9429,4.8523,4.9048,6175,0
+DWSN.US,D,20160503,000000,4.8095,4.8952,4.7619,4.781,7922,0
+DWSN.US,D,20160504,000000,4.7619,4.8095,4.4857,4.5429,13128,0
+DWSN.US,D,20160505,000000,4.6381,4.7453,4.5143,4.5333,14633,0
+DWSN.US,D,20160506,000000,4.5524,4.6857,4.5238,4.6476,10654,0
+DWSN.US,D,20160509,000000,4.6476,4.6476,4.4667,4.5429,26888,0
+DWSN.US,D,20160510,000000,4.5238,4.7143,4.3619,4.5143,159704,0
+DWSN.US,D,20160511,000000,4.781,5.1905,4.7429,5.0476,144014,0
+DWSN.US,D,20160512,000000,5.0476,5.6286,5.0476,5.1905,155178,0
+DWSN.US,D,20160513,000000,5.1905,5.6952,5.1905,5.5524,85315,0
+DWSN.US,D,20160516,000000,5.5524,5.6666,5.2667,5.6095,93546,0
+DWSN.US,D,20160517,000000,5.5524,5.7143,5.4571,5.6667,81309,0
+DWSN.US,D,20160518,000000,5.6381,5.9424,5.6381,5.9333,58557,0
+DWSN.US,D,20160519,000000,5.9429,6.1905,5.5186,6.0857,93340,0
+DWSN.US,D,20160520,000000,6.0762,6.1619,5.9048,5.981,63064,0
+DWSN.US,D,20160523,000000,5.981,6.3714,5.9714,6.2762,121690,0
+DWSN.US,D,20160524,000000,6.2762,6.4095,6.06,6.3238,124148,0
+DWSN.US,D,20160525,000000,6.3524,6.7714,6.2286,6.7333,133376,0
+DWSN.US,D,20160526,000000,6.7905,7.2286,6.3676,7.1429,235788,0
+DWSN.US,D,20160527,000000,7.1429,7.2381,5.9143,6.0667,291778,0
+DWSN.US,D,20160531,000000,6.0286,6.9429,6.0286,6.8476,100187,0
+DWSN.US,D,20160601,000000,6.7619,7.1142,6.6286,7,228418,0
+DWSN.US,D,20160602,000000,7.1143,7.1238,6.819,7.0952,160423,0
+DWSN.US,D,20160603,000000,7.1048,7.2381,6.7048,6.9333,119153,0
+DWSN.US,D,20160606,000000,7.0095,7.5238,6.9524,7.1333,168826,0
+DWSN.US,D,20160607,000000,7.181,7.5905,7.1714,7.4762,150131,0
+DWSN.US,D,20160608,000000,7.4571,7.8571,7.4286,7.6571,148860,0
+DWSN.US,D,20160609,000000,7.619,8.019,7.1429,7.8667,209483,0
+DWSN.US,D,20160610,000000,7.7905,7.9619,7.419,7.6857,111935,0
+DWSN.US,D,20160613,000000,7.5619,7.9524,7.4286,7.619,238986,0
+DWSN.US,D,20160614,000000,7.619,7.9524,7.4286,7.5905,200612,0
+DWSN.US,D,20160615,000000,7.5048,7.7143,7.2856,7.3714,208259,0
+DWSN.US,D,20160616,000000,7.3619,7.3619,6.7412,7.1048,216327,0
+DWSN.US,D,20160617,000000,7.1714,7.2762,6.6857,6.7238,360765,0
+DWSN.US,D,20160620,000000,6.8857,7.2476,6.8667,7.1048,195947,0
+DWSN.US,D,20160621,000000,7.1048,7.2857,6.8095,7.1048,185273,0
+DWSN.US,D,20160622,000000,7.1524,7.9429,6.8688,7.1429,229852,0
+DWSN.US,D,20160623,000000,7.1619,7.6381,7.0381,7.2667,293540,0
+DWSN.US,D,20160624,000000,6.9333,7.0476,6.4952,6.8857,1846819,0
+DWSN.US,D,20160627,000000,6.7524,7.2333,6.1914,6.9333,241373,0
+DWSN.US,D,20160628,000000,6.8857,7.4286,6.6143,7.3619,276522,0
+DWSN.US,D,20160629,000000,7.4286,7.5714,7.1524,7.381,201833,0
+DWSN.US,D,20160630,000000,7.3714,7.7619,7.1238,7.7619,183135,0
+DWSN.US,D,20160701,000000,7.7714,7.981,7.6571,7.8714,113213,0
+DWSN.US,D,20160705,000000,7.8381,7.9048,7.3715,7.8571,250399,0
+DWSN.US,D,20160706,000000,7.819,8.0095,7.5429,7.819,139074,0
+DWSN.US,D,20160707,000000,7.8381,7.9238,7.4287,7.5238,85381,0
+DWSN.US,D,20160708,000000,7.581,7.8952,7.4763,7.7238,204873,0
+DWSN.US,D,20160711,000000,7.7619,7.7905,7.5049,7.6952,106128,0
+DWSN.US,D,20160712,000000,7.7619,8.4237,7.7619,8.1143,408276,0
+DWSN.US,D,20160713,000000,8.1143,8.4476,7.181,7.2381,259243,0
+DWSN.US,D,20160714,000000,7.2857,7.619,7.1619,7.1714,229471,0
+DWSN.US,D,20160715,000000,7.2476,7.8952,6.9534,7.7429,239488,0
+DWSN.US,D,20160718,000000,7.7238,7.7857,7.3048,7.6762,245247,0
+DWSN.US,D,20160719,000000,7.7048,8.1905,7.5333,7.7619,230138,0
+DWSN.US,D,20160720,000000,7.7524,8.3333,7.4667,7.6095,168179,0
+DWSN.US,D,20160721,000000,7.5619,7.6857,7.0857,7.1905,179889,0
+DWSN.US,D,20160722,000000,7.2095,7.5524,7.1524,7.4667,121937,0
+DWSN.US,D,20160725,000000,7.3905,7.3905,6.8476,6.9238,155361,0
+DWSN.US,D,20160726,000000,6.9143,7.3524,6.8676,7.2952,130353,0
+DWSN.US,D,20160727,000000,7.2476,7.4952,7.0752,7.2,90013,0
+DWSN.US,D,20160728,000000,7.2286,7.4552,6.8286,6.9524,90365,0
+DWSN.US,D,20160729,000000,6.9048,7.1619,6.4619,7.0952,100424,0
+DWSN.US,D,20160801,000000,6.981,6.981,6.3905,6.4857,170982,0
+DWSN.US,D,20160802,000000,6.5143,6.7143,6.3714,6.5524,147347,0
+DWSN.US,D,20160803,000000,6.6095,6.7619,6.419,6.619,128345,0
+DWSN.US,D,20160804,000000,6.5238,7.0286,5.981,6.8952,196553,0
+DWSN.US,D,20160805,000000,6.8667,7.1524,6.6143,7.0762,137651,0
+DWSN.US,D,20160808,000000,7.2952,7.5048,6.819,7.4381,169998,0
+DWSN.US,D,20160809,000000,7.4857,7.5238,7.0286,7.0667,56397,0
+DWSN.US,D,20160810,000000,7.0667,7.2857,6.7905,6.8095,98613,0
+DWSN.US,D,20160811,000000,6.8381,7.0476,6.7143,6.8381,103608,0
+DWSN.US,D,20160812,000000,6.9238,7.1238,6.8571,6.9333,72539,0
+DWSN.US,D,20160815,000000,6.9619,7.5524,6.8571,6.9714,175073,0
+DWSN.US,D,20160816,000000,7.0952,7.3238,6.8608,7.2,153073,0
+DWSN.US,D,20160817,000000,7.2095,7.219,7.0762,7.1429,73747,0
+DWSN.US,D,20160818,000000,7.2,7.5048,7.1238,7.1524,120693,0
+DWSN.US,D,20160819,000000,7.1524,7.4476,7,7.0762,96687,0
+DWSN.US,D,20160822,000000,6.9048,7.1429,6.819,7.0667,66688,0
+DWSN.US,D,20160823,000000,7.0286,7.381,7.0286,7.2095,82248,0
+DWSN.US,D,20160824,000000,7.1714,7.5048,7.0857,7.2095,92892,0
+DWSN.US,D,20160825,000000,7.2,7.3524,6.9238,6.9333,74148,0
+DWSN.US,D,20160826,000000,6.9333,7.3714,6.8571,7.3048,132154,0
+DWSN.US,D,20160829,000000,7.3048,7.3714,7.0571,7.1429,71050,0
+DWSN.US,D,20160830,000000,7.1524,7.3333,6.9143,6.9619,54403,0
+DWSN.US,D,20160831,000000,6.9143,7.0952,6.841,6.8667,79528,0
+DWSN.US,D,20160901,000000,6.7333,6.9714,6.5848,6.9714,106273,0
+DWSN.US,D,20160902,000000,7.019,7.3333,6.9048,7.2476,78205,0
+DWSN.US,D,20160906,000000,7.2476,7.381,7.1619,7.3143,41156,0
+DWSN.US,D,20160907,000000,7.2762,7.4286,7.1048,7.1524,66765,0
+DWSN.US,D,20160908,000000,7.2,7.3333,6.9905,7.2857,50470,0
+DWSN.US,D,20160909,000000,7.2286,7.3048,6.8381,6.8476,47832,0
+DWSN.US,D,20160912,000000,6.8286,7.0952,6.5429,6.7524,84966,0
+DWSN.US,D,20160913,000000,6.619,6.619,6.2762,6.4762,45660,0
+DWSN.US,D,20160914,000000,6.7429,6.7429,6.2095,6.4095,31029,0
+DWSN.US,D,20160915,000000,6.4905,6.8095,6.4762,6.7333,40523,0
+DWSN.US,D,20160916,000000,6.7619,6.8762,6.5619,6.7429,84155,0
+DWSN.US,D,20160919,000000,6.7714,6.9524,6.6095,6.7619,40207,0
+DWSN.US,D,20160920,000000,6.7238,6.7238,6.3143,6.5238,66765,0
+DWSN.US,D,20160921,000000,6.5714,6.9238,6.5714,6.7619,47958,0
+DWSN.US,D,20160922,000000,6.8762,6.8762,6.7048,6.781,45369,0
+DWSN.US,D,20160923,000000,6.781,6.8952,6.6667,6.8476,95274,0
+DWSN.US,D,20160926,000000,6.8381,7.1048,6.6857,6.8571,36295,0
+DWSN.US,D,20160927,000000,6.819,7.0286,6.6476,6.8762,35261,0
+DWSN.US,D,20160928,000000,6.9048,7.3048,6.7048,7.2952,60775,0
+DWSN.US,D,20160929,000000,7.3618,7.4848,7.019,7.1714,60942,0
+DWSN.US,D,20160930,000000,7.2571,7.4188,6.3133,7.2571,37876,0
+DWSN.US,D,20161003,000000,7.2571,7.3524,7.1333,7.1714,23265,0
+DWSN.US,D,20161004,000000,7.1333,7.1905,7.019,7.0762,15097,0
+DWSN.US,D,20161005,000000,7.1238,7.3619,6.909,7.1714,33664,0
+DWSN.US,D,20161006,000000,7.181,7.2095,7.019,7.0667,37300,0
+DWSN.US,D,20161007,000000,7.0476,7.1714,7,7.0286,13287,0
+DWSN.US,D,20161010,000000,7.1429,7.2762,6.9143,7.2381,36587,0
+DWSN.US,D,20161011,000000,7.1905,7.3238,7.0952,7.1619,34886,0
+DWSN.US,D,20161012,000000,7.1619,7.2476,7.0857,7.1905,29308,0
+DWSN.US,D,20161013,000000,7.0762,7.2095,6.8095,6.8571,53097,0
+DWSN.US,D,20161014,000000,6.8571,6.981,6.6762,6.8857,17813,0
+DWSN.US,D,20161017,000000,6.8476,6.9048,6.6476,6.781,38296,0
+DWSN.US,D,20161018,000000,6.8762,6.9238,6.6667,6.7048,15723,0
+DWSN.US,D,20161019,000000,6.8095,7.0476,6.8095,6.981,11662,0
+DWSN.US,D,20161020,000000,6.8857,7.1619,6.8667,7.1429,58071,0
+DWSN.US,D,20161021,000000,7.0095,7.019,6.7429,6.9143,25334,0
+DWSN.US,D,20161024,000000,6.9048,7,6.8381,6.8857,23123,0
+DWSN.US,D,20161025,000000,6.819,6.9143,6.7238,6.819,33282,0
+DWSN.US,D,20161026,000000,6.7238,6.7619,6.5238,6.581,38060,0
+DWSN.US,D,20161027,000000,6.6571,6.6571,6.5381,6.6,50505,0
+DWSN.US,D,20161028,000000,6.5333,6.6571,6.3238,6.3714,18158,0
+DWSN.US,D,20161031,000000,6.3524,6.419,6.1619,6.2381,66889,0
+DWSN.US,D,20161101,000000,6.2857,6.4286,6.1333,6.2857,47756,0
+DWSN.US,D,20161102,000000,6.2476,6.2476,6.0952,6.0952,29015,0
+DWSN.US,D,20161103,000000,6.1429,6.3048,6.019,6.1619,65181,0
+DWSN.US,D,20161104,000000,6.0476,6.2762,5.9714,5.981,74055,0
+DWSN.US,D,20161107,000000,6.0667,6.181,6.0286,6.1619,53085,0
+DWSN.US,D,20161108,000000,6.1333,6.2381,6.0286,6.1143,28329,0
+DWSN.US,D,20161109,000000,6.1333,6.681,6.0286,6.5905,133944,0
+DWSN.US,D,20161110,000000,6.5905,7.0667,6.381,6.9238,76756,0
+DWSN.US,D,20161111,000000,6.9238,7.4286,6.7905,7.3238,108511,0
+DWSN.US,D,20161114,000000,7.2857,7.2857,6.9143,7.1429,110241,0
+DWSN.US,D,20161115,000000,7.1905,7.5714,7.1905,7.4667,70773,0
+DWSN.US,D,20161116,000000,7.4667,7.6486,7.3905,7.6286,78221,0
+DWSN.US,D,20161117,000000,7.6571,7.7619,7.2429,7.2952,38215,0
+DWSN.US,D,20161118,000000,7.3333,7.5524,7.2476,7.4857,53162,0
+DWSN.US,D,20161121,000000,7.581,7.8286,7.4762,7.6286,120469,0
+DWSN.US,D,20161122,000000,7.6571,7.9333,7.1905,7.3333,84684,0
+DWSN.US,D,20161123,000000,7.3238,7.5333,7.1048,7.2,131116,0
+DWSN.US,D,20161125,000000,7.181,7.2667,7.1524,7.2476,10177,0
+DWSN.US,D,20161128,000000,7.2667,7.2667,7.0952,7.1238,23617,0
+DWSN.US,D,20161129,000000,7.0286,7.1333,6.8667,6.9238,53167,0
+DWSN.US,D,20161130,000000,7.2857,7.619,7.2857,7.4762,95373,0
+DWSN.US,D,20161201,000000,7.6571,7.6571,7.2,7.2762,64467,0
+DWSN.US,D,20161202,000000,7.2476,7.419,7.2381,7.2667,20515,0
+DWSN.US,D,20161205,000000,7.3714,7.5714,7.1714,7.2286,48816,0
+DWSN.US,D,20161206,000000,7.1714,7.5524,7.1714,7.4286,28709,0
+DWSN.US,D,20161207,000000,7.419,7.4619,7.2762,7.3714,23762,0
+DWSN.US,D,20161208,000000,7.4571,7.5714,7.3524,7.5714,48564,0
+DWSN.US,D,20161209,000000,7.5905,7.7429,7.4286,7.6571,105001,0
+DWSN.US,D,20161212,000000,7.8571,7.8857,7.4571,7.5238,42417,0
+DWSN.US,D,20161213,000000,7.619,7.619,7.3333,7.5524,28971,0
+DWSN.US,D,20161214,000000,7.5524,7.9048,7.5524,7.8286,120483,0
+DWSN.US,D,20161215,000000,7.8286,8.1905,7.639,8.1048,118316,0
+DWSN.US,D,20161216,000000,8.1905,8.4762,8.1905,8.4,145800,0
+DWSN.US,D,20161219,000000,8.2952,8.5238,8.1905,8.4762,41343,0
+DWSN.US,D,20161220,000000,8.5238,8.5714,8.4,8.4952,39247,0
+DWSN.US,D,20161221,000000,8.5048,8.5048,7.6667,8.019,102369,0
+DWSN.US,D,20161222,000000,8.019,8.3524,7.9333,7.9714,74051,0
+DWSN.US,D,20161223,000000,8,8.0381,7.6762,7.8762,54900,0
+DWSN.US,D,20161227,000000,7.8476,8.2314,7.8476,7.981,11727,0
+DWSN.US,D,20161228,000000,8.0952,8.0952,7.7974,7.9048,23093,0
+DWSN.US,D,20161229,000000,7.9048,8.1143,7.7333,7.7714,32804,0
+DWSN.US,D,20161230,000000,7.7429,7.9143,7.5714,7.6571,49118,0
+DWSN.US,D,20170103,000000,7.8095,7.9048,7.4339,7.6,42104,0
+DWSN.US,D,20170104,000000,7.6,7.8095,7.5143,7.7333,33014,0
+DWSN.US,D,20170105,000000,7.8238,7.9238,7.7714,7.8,16309,0
+DWSN.US,D,20170106,000000,7.8571,8.0095,7.6095,7.7143,24472,0
+DWSN.US,D,20170109,000000,7.6667,7.7048,7.4667,7.4667,20066,0
+DWSN.US,D,20170110,000000,7.4762,7.8,7.4762,7.6095,41702,0
+DWSN.US,D,20170111,000000,7.6,7.7714,7.4476,7.6095,112978,0
+DWSN.US,D,20170112,000000,7.619,7.6571,7.4095,7.4476,64358,0
+DWSN.US,D,20170113,000000,7.4762,7.7714,7.4762,7.5619,64701,0
+DWSN.US,D,20170117,000000,7.5714,7.7429,7.4667,7.5429,65968,0
+DWSN.US,D,20170118,000000,7.5333,7.7429,7.5143,7.5714,53636,0
+DWSN.US,D,20170119,000000,7.6286,7.7333,7.219,7.2381,21137,0
+DWSN.US,D,20170120,000000,7.2667,7.6381,7.2667,7.6,42521,0
+DWSN.US,D,20170123,000000,7.6,7.6739,7.5333,7.5714,17176,0
+DWSN.US,D,20170124,000000,7.6,7.7714,7.6,7.7333,30390,0
+DWSN.US,D,20170125,000000,7.7714,7.8095,7.6962,7.7429,38070,0
+DWSN.US,D,20170126,000000,7.7905,8.0476,7.7905,7.981,28451,0
+DWSN.US,D,20170127,000000,8,8.1429,7.6952,7.819,85962,0
+DWSN.US,D,20170130,000000,7.7429,7.8857,7.3333,7.5238,79655,0
+DWSN.US,D,20170131,000000,7.5048,7.6476,7.4571,7.5429,65902,0
+DWSN.US,D,20170201,000000,7.5715,7.6,7.4095,7.419,10886,0
+DWSN.US,D,20170202,000000,7.419,7.5238,7.381,7.4476,31497,0
+DWSN.US,D,20170203,000000,7.5143,7.781,7.4,7.7333,44864,0
+DWSN.US,D,20170206,000000,7.6952,7.7206,7.381,7.5048,29526,0
+DWSN.US,D,20170207,000000,7.5143,7.5714,7.0476,7.1619,90240,0
+DWSN.US,D,20170208,000000,7.181,7.181,6.9429,7.0095,74541,0
+DWSN.US,D,20170209,000000,7.019,7.1524,6.936,6.9905,40250,0
+DWSN.US,D,20170210,000000,7.0476,7.5333,7.0476,7.4762,72646,0
+DWSN.US,D,20170213,000000,7.4667,7.5733,7.2571,7.4857,33689,0
+DWSN.US,D,20170214,000000,7.4857,7.581,7.3286,7.4762,53766,0
+DWSN.US,D,20170215,000000,7.4571,7.4857,7.2952,7.3619,14009,0
+DWSN.US,D,20170216,000000,7.3524,7.5905,7.1333,7.1619,29780,0
+DWSN.US,D,20170217,000000,7.2,7.5714,7.1429,7.5048,69494,0
+DWSN.US,D,20170221,000000,7.581,7.6857,7.4,7.619,41473,0
+DWSN.US,D,20170222,000000,7.5619,7.7143,7.381,7.4,38855,0
+DWSN.US,D,20170223,000000,7.4952,7.7143,7.2286,7.4571,51920,0
+DWSN.US,D,20170224,000000,7.3714,7.7143,7.2762,7.6095,35384,0
+DWSN.US,D,20170227,000000,7.581,7.6286,7.4342,7.4476,18104,0
+DWSN.US,D,20170228,000000,7.4286,7.6762,7.2095,7.3524,22009,0
+DWSN.US,D,20170301,000000,7.4667,7.5619,7.3714,7.419,18686,0
+DWSN.US,D,20170302,000000,7.0571,7.2597,6.9714,7.0476,47038,0
+DWSN.US,D,20170303,000000,6.9429,7.019,6.7724,6.9048,59285,0
+DWSN.US,D,20170306,000000,6.7238,6.9143,6.719,6.7619,76126,0
+DWSN.US,D,20170307,000000,6.8095,6.8095,6.5095,6.619,78328,0
+DWSN.US,D,20170308,000000,6.5524,6.6571,6.1524,6.1524,136578,0
+DWSN.US,D,20170309,000000,6.1619,6.3714,6.019,6.0476,84291,0
+DWSN.US,D,20170310,000000,6.1333,6.1333,5.7524,5.8095,114120,0
+DWSN.US,D,20170313,000000,5.9089,5.9332,5.7429,5.819,63233,0
+DWSN.US,D,20170314,000000,5.7238,5.7524,5.501,5.7048,79778,0
+DWSN.US,D,20170315,000000,5.781,5.8857,5.6571,5.819,31186,0
+DWSN.US,D,20170316,000000,5.8667,6.0952,5.8333,6.0571,43246,0
+DWSN.US,D,20170317,000000,6.0476,6.4,5.8762,5.9143,120674,0
+DWSN.US,D,20170320,000000,5.8571,5.8571,5.5524,5.5905,42482,0
+DWSN.US,D,20170321,000000,5.619,5.6571,5.2571,5.2667,148183,0
+DWSN.US,D,20170322,000000,5.219,5.3333,5.0667,5.1333,102233,0
+DWSN.US,D,20170323,000000,5.0857,5.2857,5.0476,5.1238,62413,0
+DWSN.US,D,20170324,000000,5.1905,5.2667,5.1238,5.2095,32961,0
+DWSN.US,D,20170327,000000,5.1238,5.3324,5.0381,5.2381,56217,0
+DWSN.US,D,20170328,000000,5.2095,5.3524,5.1048,5.219,46912,0
+DWSN.US,D,20170329,000000,5.1714,5.4095,5.1714,5.3524,101741,0
+DWSN.US,D,20170330,000000,5.3619,5.4381,5.2571,5.381,68469,0
+DWSN.US,D,20170331,000000,5.381,5.419,5.2667,5.3048,39182,0
+DWSN.US,D,20170403,000000,5.2762,5.2857,5.0952,5.1238,75453,0
+DWSN.US,D,20170404,000000,5.1762,5.2286,4.9714,5.0095,56828,0
+DWSN.US,D,20170405,000000,5.0524,5.181,4.8762,4.9333,105116,0
+DWSN.US,D,20170406,000000,4.9619,5.3428,4.9524,5.2286,76313,0
+DWSN.US,D,20170407,000000,5.2,5.3333,5.0952,5.1714,78255,0
+DWSN.US,D,20170410,000000,5.2,5.2857,5.0952,5.1048,39696,0
+DWSN.US,D,20170411,000000,5.1714,5.2476,4.9429,5.1143,102304,0
+DWSN.US,D,20170412,000000,5.1429,5.1429,4.9429,4.981,121517,0
+DWSN.US,D,20170413,000000,4.9429,5.1238,4.9429,5.0381,100157,0
+DWSN.US,D,20170417,000000,5.0952,5.1524,5,5.0571,101760,0
+DWSN.US,D,20170418,000000,5.0476,5.1429,4.9619,5.0952,60587,0
+DWSN.US,D,20170419,000000,5.1429,5.219,5,5.0476,52726,0
+DWSN.US,D,20170420,000000,5.0381,5.181,5.019,5.0762,29503,0
+DWSN.US,D,20170421,000000,5.0667,5.181,5.0238,5.1143,48662,0
+DWSN.US,D,20170424,000000,5.219,5.219,5.0571,5.1143,55145,0
+DWSN.US,D,20170425,000000,5.181,5.2095,4.9143,4.9524,178709,0
+DWSN.US,D,20170426,000000,4.9524,5.0952,4.9524,5,98096,0
+DWSN.US,D,20170427,000000,5,5.1133,4.7619,4.8381,132819,0
+DWSN.US,D,20170428,000000,4.8286,4.8762,4.6667,4.7905,136880,0
+DWSN.US,D,20170501,000000,4.8476,4.8476,4.6286,4.6571,102444,0
+DWSN.US,D,20170502,000000,4.7143,4.7143,4.581,4.619,72692,0
+DWSN.US,D,20170503,000000,4.6286,4.6286,4.5333,4.5524,110707,0
+DWSN.US,D,20170504,000000,4.5333,4.7238,4.4848,4.6,100650,0
+DWSN.US,D,20170505,000000,4.6381,4.8857,4.5143,4.7524,71330,0
+DWSN.US,D,20170508,000000,4.7429,4.819,4.6762,4.7143,62269,0
+DWSN.US,D,20170509,000000,4.7143,4.7333,4.619,4.6571,81487,0
+DWSN.US,D,20170510,000000,4.7143,4.7143,4.4762,4.4952,72552,0
+DWSN.US,D,20170511,000000,4.4952,4.5905,4.3905,4.4095,86161,0
+DWSN.US,D,20170512,000000,4.3905,4.3905,4.2857,4.3143,136878,0
+DWSN.US,D,20170515,000000,4.3619,4.5133,4.2857,4.2952,80442,0
+DWSN.US,D,20170516,000000,4.3238,4.3238,4.0857,4.1429,139189,0
+DWSN.US,D,20170517,000000,4.1619,4.2286,3.9333,3.9619,98075,0
+DWSN.US,D,20170518,000000,3.9524,4.0048,3.8286,3.8476,141209,0
+DWSN.US,D,20170519,000000,3.8952,4.2381,3.8952,4.1333,127282,0
+DWSN.US,D,20170522,000000,4.181,4.2095,4.0571,4.0667,72764,0
+DWSN.US,D,20170523,000000,4.0381,4.1524,4.0381,4.1048,54556,0
+DWSN.US,D,20170524,000000,4.0762,4.3143,4,4.019,47408,0
+DWSN.US,D,20170525,000000,4.0571,4.1286,3.8381,3.8571,84098,0
+DWSN.US,D,20170526,000000,3.8857,4.0124,3.8857,3.9238,85926,0
+DWSN.US,D,20170530,000000,3.9143,3.9143,3.7143,3.7143,163292,0
+DWSN.US,D,20170531,000000,3.6857,3.7619,3.5905,3.6571,111968,0
+DWSN.US,D,20170601,000000,3.7048,4,3.6476,3.9524,159657,0
+DWSN.US,D,20170602,000000,3.9714,4.1429,3.9333,4.0381,59198,0
+DWSN.US,D,20170605,000000,4,4.0952,3.9524,3.9619,46217,0
+DWSN.US,D,20170606,000000,3.9429,4.0952,3.9143,4.0381,51037,0
+DWSN.US,D,20170607,000000,4.0476,4.0762,3.8571,3.9333,60677,0
+DWSN.US,D,20170608,000000,3.8952,4.0476,3.8952,3.9714,48362,0
+DWSN.US,D,20170609,000000,3.9905,4.1619,3.9619,4.0857,47421,0
+DWSN.US,D,20170612,000000,4.1333,4.2381,3.9048,4,111246,0
+DWSN.US,D,20170613,000000,4,4.1143,3.9238,4.0381,59463,0
+DWSN.US,D,20170614,000000,3.9905,4.0762,3.9048,4.0762,73429,0
+DWSN.US,D,20170615,000000,3.9905,4.1524,3.8381,3.8952,92994,0
+DWSN.US,D,20170616,000000,3.8571,3.8952,3.8286,3.8667,88266,0
+DWSN.US,D,20170619,000000,3.8381,3.9429,3.8286,3.8952,61348,0
+DWSN.US,D,20170620,000000,3.8571,3.8952,3.7333,3.8286,64210,0
+DWSN.US,D,20170621,000000,3.8381,4,3.7905,3.9524,78878,0
+DWSN.US,D,20170622,000000,3.9714,4.1524,3.8665,3.9048,108184,0
+DWSN.US,D,20170623,000000,3.9238,4.0238,3.7714,3.781,2315312,0
+DWSN.US,D,20170626,000000,3.819,4.4762,3.819,4.0476,147869,0
+DWSN.US,D,20170627,000000,4.0816,4.2476,3.7333,3.7619,222099,0
+DWSN.US,D,20170628,000000,3.7619,3.8951,3.6667,3.8,62925,0
+DWSN.US,D,20170629,000000,3.8095,3.9238,3.7144,3.7619,125895,0
+DWSN.US,D,20170630,000000,3.7619,3.7999,3.7143,3.7333,80660,0
+DWSN.US,D,20170703,000000,3.7333,3.8952,3.7333,3.8381,31324,0
+DWSN.US,D,20170705,000000,3.8095,3.8476,3.6857,3.7333,103865,0
+DWSN.US,D,20170706,000000,3.7333,3.7905,3.5533,3.5714,108987,0
+DWSN.US,D,20170707,000000,3.5905,3.7429,3.5238,3.6857,72921,0
+DWSN.US,D,20170710,000000,3.6667,3.8762,3.5714,3.8095,77577,0
+DWSN.US,D,20170711,000000,3.8,3.8876,3.6667,3.7429,64214,0
+DWSN.US,D,20170712,000000,3.781,3.9524,3.7143,3.8857,54040,0
+DWSN.US,D,20170713,000000,3.8762,4.1238,3.8095,3.8286,273442,0
+DWSN.US,D,20170714,000000,3.8286,3.9524,3.8286,3.8762,31777,0
+DWSN.US,D,20170717,000000,3.8667,4.0286,3.8571,3.9143,36954,0
+DWSN.US,D,20170718,000000,3.9238,4.0571,3.6381,3.7048,185969,0
+DWSN.US,D,20170719,000000,3.7048,4.1619,3.7048,3.9143,290724,0
+DWSN.US,D,20170720,000000,3.9143,4.0667,3.819,3.9333,77632,0
+DWSN.US,D,20170721,000000,3.8952,3.9905,3.8286,3.8286,46876,0
+DWSN.US,D,20170724,000000,3.8095,3.8667,3.6381,3.7048,152020,0
+DWSN.US,D,20170725,000000,3.781,4.0476,3.7714,3.8857,156267,0
+DWSN.US,D,20170726,000000,3.8667,4.0571,3.7905,3.9143,140457,0
+DWSN.US,D,20170727,000000,3.9238,4.0286,3.8381,3.9143,75168,0
+DWSN.US,D,20170728,000000,3.9143,4.0476,3.8905,3.9429,47699,0
+DWSN.US,D,20170731,000000,3.9524,4,3.8095,3.819,39612,0
+DWSN.US,D,20170801,000000,3.8381,3.9333,3.7048,3.7143,120904,0
+DWSN.US,D,20170802,000000,3.7238,3.819,3.6463,3.7714,55086,0
+DWSN.US,D,20170803,000000,3.6095,4.0286,3.6095,4,89534,0
+DWSN.US,D,20170804,000000,4.0476,4.2476,4.019,4.1619,58136,0
+DWSN.US,D,20170807,000000,4.181,4.181,3.9905,3.9905,92111,0
+DWSN.US,D,20170808,000000,3.9619,4.219,3.9048,3.9143,88177,0
+DWSN.US,D,20170809,000000,3.9048,3.9238,3.6619,3.7333,124667,0
+DWSN.US,D,20170810,000000,3.7143,3.8413,3.7143,3.781,44868,0
+DWSN.US,D,20170811,000000,3.7905,3.7905,3.6667,3.7143,52920,0
+DWSN.US,D,20170814,000000,3.7333,3.7714,3.6476,3.6571,69794,0
+DWSN.US,D,20170815,000000,3.6571,3.7619,3.6381,3.7238,42844,0
+DWSN.US,D,20170816,000000,3.6952,3.7429,3.6381,3.6381,32971,0
+DWSN.US,D,20170817,000000,3.619,3.739,3.619,3.6476,41176,0
+DWSN.US,D,20170818,000000,3.6571,3.7048,3.619,3.6857,22691,0
+DWSN.US,D,20170821,000000,3.6857,3.7619,3.619,3.6571,33002,0
+DWSN.US,D,20170822,000000,3.7016,3.781,3.6667,3.7238,14569,0
+DWSN.US,D,20170823,000000,3.7238,3.8667,3.7143,3.819,18974,0
+DWSN.US,D,20170824,000000,3.8286,3.8667,3.8095,3.8095,23146,0
+DWSN.US,D,20170825,000000,3.8286,3.8571,3.781,3.8381,20151,0
+DWSN.US,D,20170828,000000,3.819,3.8381,3.7143,3.8095,27770,0
+DWSN.US,D,20170829,000000,3.8095,3.9143,3.8095,3.9143,31764,0
+DWSN.US,D,20170830,000000,3.8857,3.9124,3.8286,3.8762,20248,0
+DWSN.US,D,20170831,000000,3.8857,4,3.8857,3.981,20801,0
+DWSN.US,D,20170901,000000,3.9904,4.2,3.981,4.1619,47798,0
+DWSN.US,D,20170905,000000,4.1619,4.2381,4.0286,4.0381,28385,0
+DWSN.US,D,20170906,000000,3.9905,4.0952,3.9429,3.9714,47918,0
+DWSN.US,D,20170907,000000,3.981,3.981,3.9143,3.9524,25597,0
+DWSN.US,D,20170908,000000,3.9143,3.9221,3.8286,3.8571,42516,0
+DWSN.US,D,20170911,000000,3.8762,3.9333,3.8667,3.9238,22651,0
+DWSN.US,D,20170912,000000,3.945,3.981,3.8857,3.9333,16349,0
+DWSN.US,D,20170913,000000,3.9238,4.2286,3.9238,4.1714,59119,0
+DWSN.US,D,20170914,000000,4.2,4.2667,4.0286,4.0286,93024,0
+DWSN.US,D,20170915,000000,4.0381,4.0381,3.9048,3.9095,68929,0
+DWSN.US,D,20170918,000000,3.9429,4.0286,3.9048,3.9048,51243,0
+DWSN.US,D,20170919,000000,3.9048,3.9524,3.8762,3.9333,49413,0
+DWSN.US,D,20170920,000000,3.9238,4.0381,3.9238,4.019,75975,0
+DWSN.US,D,20170921,000000,4,4.1905,4,4.1238,28669,0
+DWSN.US,D,20170922,000000,4.1143,4.1429,4.0667,4.1238,24520,0
+DWSN.US,D,20170925,000000,4.1524,4.381,4.0667,4.3429,76024,0
+DWSN.US,D,20170926,000000,4.3524,4.4762,4.0857,4.1238,122149,0
+DWSN.US,D,20170927,000000,4.1429,4.2933,4.0952,4.2571,33950,0
+DWSN.US,D,20170928,000000,4.2476,4.4476,4.2287,4.2667,101803,0
+DWSN.US,D,20170929,000000,4.2762,4.381,4.131,4.3143,41827,0
+DWSN.US,D,20171002,000000,4.3238,4.3714,4.2095,4.2762,22572,0
+DWSN.US,D,20171003,000000,4.2667,4.4667,4.2476,4.3905,27950,0
+DWSN.US,D,20171004,000000,4.381,4.5905,4.3524,4.5238,37137,0
+DWSN.US,D,20171005,000000,4.5143,4.6571,4.4,4.6381,11789,0
+DWSN.US,D,20171006,000000,4.581,4.619,4.5142,4.581,40862,0
+DWSN.US,D,20171009,000000,4.619,4.6667,4.5143,4.5714,18727,0
+DWSN.US,D,20171010,000000,4.5714,4.7048,4.5714,4.619,42505,0
+DWSN.US,D,20171011,000000,4.619,4.619,4.4738,4.5905,14797,0
+DWSN.US,D,20171012,000000,4.5714,4.619,4.5474,4.5714,42545,0
+DWSN.US,D,20171013,000000,4.6381,4.6826,4.6381,4.6571,13728,0
+DWSN.US,D,20171016,000000,4.6571,4.6571,4.3905,4.3905,19133,0
+DWSN.US,D,20171017,000000,4.4571,4.5048,4.3429,4.3429,28328,0
+DWSN.US,D,20171018,000000,4.3619,4.4381,4.3238,4.3524,31010,0
+DWSN.US,D,20171019,000000,4.2952,4.4095,4.1048,4.3429,15275,0
+DWSN.US,D,20171020,000000,4.3333,4.3333,4.1238,4.1238,62327,0
+DWSN.US,D,20171023,000000,4.1619,4.2762,4.1619,4.181,78966,0
+DWSN.US,D,20171024,000000,4.1619,4.2667,4.14,4.219,33482,0
+DWSN.US,D,20171025,000000,4.2,4.2952,4.1048,4.1905,31816,0
+DWSN.US,D,20171026,000000,4.1714,4.1714,4.0952,4.1143,28473,0
+DWSN.US,D,20171027,000000,4.0857,4.3714,4.0857,4.2857,52560,0
+DWSN.US,D,20171030,000000,4.5905,4.5905,4.2381,4.3524,17643,0
+DWSN.US,D,20171031,000000,4.3429,4.4667,4.2095,4.2095,15250,0
+DWSN.US,D,20171101,000000,4.374,4.374,4.1819,4.3143,14406,0
+DWSN.US,D,20171102,000000,4.657,4.809,4.4762,4.6571,150817,0
+DWSN.US,D,20171103,000000,4.6095,4.7895,4.6095,4.7619,100183,0
+DWSN.US,D,20171106,000000,4.7524,4.8095,4.7524,4.781,35614,0
+DWSN.US,D,20171107,000000,4.885,4.9714,4.8571,4.9048,41608,0
+DWSN.US,D,20171108,000000,4.9333,5.3286,4.8477,5.1143,233443,0
+DWSN.US,D,20171109,000000,5.0857,5.2381,5.0857,5.1238,54048,0
+DWSN.US,D,20171110,000000,5.1143,5.2,4.9361,5.1429,50511,0
+DWSN.US,D,20171113,000000,5.1429,5.3905,5.0571,5.1429,63941,0
+DWSN.US,D,20171114,000000,5.1333,5.2476,5.0286,5.0476,108940,0
+DWSN.US,D,20171115,000000,5.0095,5.2286,4.7143,5.1429,134755,0
+DWSN.US,D,20171116,000000,5.1429,5.2095,4.7619,5.1333,75752,0
+DWSN.US,D,20171117,000000,5.0952,5.1905,4.9524,5.1238,59599,0
+DWSN.US,D,20171120,000000,5.0762,5.1143,4.9048,4.9429,27884,0
+DWSN.US,D,20171121,000000,5.0714,5.0714,4.781,4.8095,93442,0
+DWSN.US,D,20171122,000000,4.8,5,4.8,4.8095,54953,0
+DWSN.US,D,20171124,000000,4.8476,4.9714,4.8,4.8286,23532,0
+DWSN.US,D,20171127,000000,4.8381,4.8762,4.6286,4.6357,69366,0
+DWSN.US,D,20171128,000000,4.619,4.7429,4.5143,4.6667,120247,0
+DWSN.US,D,20171129,000000,4.6476,4.819,4.5714,4.6952,57009,0
+DWSN.US,D,20171130,000000,4.7619,4.8381,4.5238,4.6667,77508,0
+DWSN.US,D,20171201,000000,4.6952,5,4.6952,4.9429,47539,0
+DWSN.US,D,20171204,000000,4.981,5.0667,4.8571,4.8761,24393,0
+DWSN.US,D,20171205,000000,4.8105,5.0476,4.7429,4.8286,26066,0
+DWSN.US,D,20171206,000000,4.7524,4.9143,4.5429,4.6,53240,0
+DWSN.US,D,20171207,000000,4.9714,4.9714,4.619,4.6952,16242,0
+DWSN.US,D,20171208,000000,4.6857,4.8286,4.6571,4.7429,33017,0
+DWSN.US,D,20171211,000000,4.7333,4.7619,4.5714,4.6286,43345,0
+DWSN.US,D,20171212,000000,4.6476,4.7048,4.4286,4.5714,111033,0
+DWSN.US,D,20171213,000000,4.6667,4.6667,4.4381,4.5048,129653,0
+DWSN.US,D,20171214,000000,4.5238,4.5905,4.3333,4.4476,235513,0
+DWSN.US,D,20171215,000000,4.4667,4.619,4.3905,4.5619,175689,0
+DWSN.US,D,20171218,000000,4.5714,4.7429,4.5524,4.6667,51815,0
+DWSN.US,D,20171219,000000,4.6952,4.8,4.6381,4.7429,83393,0
+DWSN.US,D,20171220,000000,4.8,4.8414,4.7239,4.8,53109,0
+DWSN.US,D,20171221,000000,4.8476,5.0571,4.819,4.9429,74598,0
+DWSN.US,D,20171222,000000,4.9619,5,4.7619,4.8381,41981,0
+DWSN.US,D,20171226,000000,4.8095,4.8667,4.7619,4.7714,19877,0
+DWSN.US,D,20171227,000000,4.781,4.8952,4.7238,4.781,43044,0
+DWSN.US,D,20171228,000000,4.7619,4.9095,4.6381,4.8095,46628,0
+DWSN.US,D,20171229,000000,4.8571,4.8571,4.6952,4.7333,89422,0
+DWSN.US,D,20180102,000000,4.7905,5.019,4.6381,4.8286,55988,0
+DWSN.US,D,20180103,000000,4.8381,4.9905,4.819,4.9429,21476,0
+DWSN.US,D,20180104,000000,4.981,5.1333,4.9541,5.0429,66657,0
+DWSN.US,D,20180105,000000,5.0476,5.2286,5.0476,5.1905,73127,0
+DWSN.US,D,20180108,000000,5.1905,5.9333,5.1905,5.8667,153301,0
+DWSN.US,D,20180109,000000,5.7143,5.7809,5.5524,5.7143,47653,0
+DWSN.US,D,20180110,000000,5.6952,5.7764,5.2556,5.3238,50511,0
+DWSN.US,D,20180111,000000,5.2667,6.0095,5.2667,5.6952,50663,0
+DWSN.US,D,20180112,000000,5.6857,5.8467,5.5905,5.8467,26488,0
+DWSN.US,D,20180116,000000,5.8095,5.9429,5.5719,5.6476,67718,0
+DWSN.US,D,20180117,000000,5.619,5.7714,5.619,5.619,17528,0
+DWSN.US,D,20180118,000000,5.619,5.8381,5.581,5.6762,21227,0
+DWSN.US,D,20180119,000000,5.6762,5.7524,5.6286,5.6476,20571,0
+DWSN.US,D,20180122,000000,5.6571,5.7905,5.6381,5.7714,12092,0
+DWSN.US,D,20180123,000000,5.8,6.619,5.7333,6.619,192325,0
+DWSN.US,D,20180124,000000,6.6667,6.781,6.2,6.2095,62206,0
+DWSN.US,D,20180125,000000,6.2476,6.4857,6.1788,6.2857,81062,0
+DWSN.US,D,20180126,000000,6.3524,6.6762,6.1248,6.619,64086,0
+DWSN.US,D,20180129,000000,6.5524,6.5524,6.1429,6.2476,23899,0
+DWSN.US,D,20180130,000000,6.219,6.4381,6,6.2667,31223,0
+DWSN.US,D,20180131,000000,6.2857,6.619,6.0762,6.0762,101364,0
+DWSN.US,D,20180201,000000,6.1905,6.4667,6.1524,6.4571,89508,0
+DWSN.US,D,20180202,000000,6.3619,6.4,6.0762,6.3238,92317,0
+DWSN.US,D,20180205,000000,6.3048,6.4724,5.5429,5.8857,104186,0
+DWSN.US,D,20180206,000000,5.7333,6.4952,5.6857,5.981,78763,0
+DWSN.US,D,20180207,000000,5.981,6.1905,5.8667,5.9143,12576,0
+DWSN.US,D,20180208,000000,5.9333,5.9333,5.6,5.6857,32694,0
+DWSN.US,D,20180209,000000,5.7524,5.8857,5.4381,5.7524,98806,0
+DWSN.US,D,20180212,000000,5.8,5.9524,5.6381,5.8475,32840,0
+DWSN.US,D,20180213,000000,5.5619,5.8429,5.5048,5.5714,28671,0
+DWSN.US,D,20180214,000000,5.4857,6.0857,5.4857,5.6,37244,0
+DWSN.US,D,20180215,000000,5.6286,5.6286,5.3333,5.4667,42594,0
+DWSN.US,D,20180216,000000,5.3905,5.519,5,5.0286,234186,0
+DWSN.US,D,20180220,000000,5.0952,5.7341,5.0952,5.2667,22932,0
+DWSN.US,D,20180221,000000,5.2476,5.5853,5.1048,5.1048,63789,0
+DWSN.US,D,20180222,000000,5.0952,5.5095,5.0952,5.4857,11038,0
+DWSN.US,D,20180223,000000,5.4857,5.5093,5.3143,5.3238,26199,0
+DWSN.US,D,20180226,000000,5.3333,5.6571,5.3333,5.6381,24866,0
+DWSN.US,D,20180227,000000,5.6095,5.7221,5.1438,5.3619,114492,0
+DWSN.US,D,20180228,000000,5.3905,5.419,5.1429,5.2476,166112,0
+DWSN.US,D,20180301,000000,5.3524,5.8476,5.3524,5.8095,110591,0
+DWSN.US,D,20180302,000000,5.8095,5.8381,5.4476,5.6762,38366,0
+DWSN.US,D,20180305,000000,5.6571,6.019,5.6571,5.9524,96092,0
+DWSN.US,D,20180306,000000,6,6.1905,5.7857,5.9714,96408,0
+DWSN.US,D,20180307,000000,5.9333,6.3905,5.9333,6.3333,201194,0
+DWSN.US,D,20180308,000000,6.3333,6.4476,6.2982,6.3429,50703,0
+DWSN.US,D,20180309,000000,6.2762,6.3143,6.0853,6.1429,52634,0
+DWSN.US,D,20180312,000000,6.1238,6.3048,5.781,6.2762,99668,0
+DWSN.US,D,20180313,000000,6.2476,6.4095,6.181,6.2857,34212,0
+DWSN.US,D,20180314,000000,6.3714,6.3714,6.1143,6.2,39615,0
+DWSN.US,D,20180315,000000,6.2453,6.4,6.0857,6.1429,49958,0
+DWSN.US,D,20180316,000000,6.1429,6.4,5.9238,6.2476,132697,0
+DWSN.US,D,20180319,000000,6.2381,6.2381,5.9333,6.1524,73453,0
+DWSN.US,D,20180320,000000,6.2095,6.3143,6.0642,6.1714,59826,0
+DWSN.US,D,20180321,000000,6.1619,6.5714,6.1619,6.3048,122024,0
+DWSN.US,D,20180322,000000,6.2095,6.5429,6.1048,6.1429,44506,0
+DWSN.US,D,20180323,000000,6.2495,6.3286,6,6.2,35724,0
+DWSN.US,D,20180326,000000,6.3524,6.4476,6.2095,6.3238,13803,0
+DWSN.US,D,20180327,000000,6.2952,6.5048,6.2857,6.3238,31721,0
+DWSN.US,D,20180328,000000,6.0381,6.3,5.7714,6.1048,69426,0
+DWSN.US,D,20180329,000000,6.0952,6.4476,5.9333,6.419,41649,0
+DWSN.US,D,20180402,000000,6.2857,6.2857,5.752,5.9333,62793,0
+DWSN.US,D,20180403,000000,5.9048,6.3143,5.7049,6.1048,56922,0
+DWSN.US,D,20180404,000000,6.5619,6.5619,5.8286,6.1143,56910,0
+DWSN.US,D,20180405,000000,6.1429,6.3048,5.381,6.0095,31536,0
+DWSN.US,D,20180406,000000,6.0095,6.0952,5.8571,5.9714,29577,0
+DWSN.US,D,20180409,000000,5.9714,6.019,5.819,5.8381,18739,0
+DWSN.US,D,20180410,000000,5.9048,6.1905,5.9048,5.9429,28878,0
+DWSN.US,D,20180411,000000,6.1333,6.2476,6.0095,6.1333,31725,0
+DWSN.US,D,20180412,000000,6.219,6.219,6.0476,6.0952,13392,0
+DWSN.US,D,20180413,000000,6.0952,6.1762,5.9048,5.9333,29380,0
+DWSN.US,D,20180416,000000,6,6.1238,5.8857,6.019,40274,0
+DWSN.US,D,20180417,000000,6.019,6.1714,5.8619,5.9619,28501,0
+DWSN.US,D,20180418,000000,5.981,6.2571,5.981,6.1714,44993,0
+DWSN.US,D,20180419,000000,6.219,6.4286,6.1143,6.3905,44617,0
+DWSN.US,D,20180420,000000,6.381,6.4667,6.2336,6.2952,22066,0
+DWSN.US,D,20180423,000000,6.2476,6.4762,6.0571,6.419,68456,0
+DWSN.US,D,20180424,000000,6.3857,6.5238,6.3333,6.4,35286,0
+DWSN.US,D,20180425,000000,6.4381,6.6095,6.4381,6.5429,31617,0
+DWSN.US,D,20180426,000000,6.6,6.9048,6.4171,6.8571,158244,0
+DWSN.US,D,20180427,000000,6.8667,7.0952,6.8579,6.9143,80617,0
+DWSN.US,D,20180430,000000,6.9048,7.1429,6.819,6.8571,74998,0
+DWSN.US,D,20180501,000000,6.8571,7.1333,6.819,7.0381,43309,0
+DWSN.US,D,20180502,000000,7.019,7.3048,6.6286,6.6571,80789,0
+DWSN.US,D,20180503,000000,6.9381,7.3524,6.7079,7.3143,74075,0
+DWSN.US,D,20180504,000000,7.0286,7.6714,7.0286,7.4286,103951,0
+DWSN.US,D,20180507,000000,7.5524,7.6381,7.1619,7.2667,46027,0
+DWSN.US,D,20180508,000000,7.2,7.381,6.8095,7.1905,73576,0
+DWSN.US,D,20180509,000000,7.2857,7.4,7.2095,7.2762,56614,0
+DWSN.US,D,20180510,000000,7.2857,7.4286,7.0095,7.1524,59370,0
+DWSN.US,D,20180511,000000,7.3,7.46,7,7.45,101177,0
+DWSN.US,D,20180514,000000,7.5,7.795,7.32,7.52,179410,0
+DWSN.US,D,20180515,000000,7.57,7.74,7.4,7.49,120471,0
+DWSN.US,D,20180516,000000,7.43,7.71,7.4,7.41,55548,0
+DWSN.US,D,20180517,000000,7.4,7.655,7.38,7.53,35616,0
+DWSN.US,D,20180518,000000,7.67,8.11,7.5015,7.76,229902,0
+DWSN.US,D,20180521,000000,7.94,7.975,7.409,7.5,76820,0
+DWSN.US,D,20180522,000000,7.49,7.99,7.49,7.69,88645,0
+DWSN.US,D,20180523,000000,7.61,7.68,7.215,7.29,60358,0
+DWSN.US,D,20180524,000000,7.25,7.33,7.12,7.24,50714,0
+DWSN.US,D,20180525,000000,7.17,7.17,6.8,6.91,85000,0
+DWSN.US,D,20180529,000000,6.88,7.03,6.87,6.99,44243,0
+DWSN.US,D,20180530,000000,7.06,7.19,7,7.09,42358,0
+DWSN.US,D,20180531,000000,7.1,7.43,7.09,7.1,49745,0
+DWSN.US,D,20180601,000000,7.1,7.33,7.03,7.32,51149,0
+DWSN.US,D,20180604,000000,7.41,7.48,7.1,7.2,59320,0
+DWSN.US,D,20180605,000000,7.19,7.5,7.16,7.49,30490,0
+DWSN.US,D,20180606,000000,7.3,7.65,7.3,7.55,51790,0
+DWSN.US,D,20180607,000000,7.58,7.69,7.29,7.63,43690,0
+DWSN.US,D,20180608,000000,7.58,7.58,7.13,7.38,45718,0
+DWSN.US,D,20180611,000000,7.37,7.42,7.14,7.24,58980,0
+DWSN.US,D,20180612,000000,7.25,7.94,7.25,7.79,119668,0
+DWSN.US,D,20180613,000000,7.78,7.96,7.6408,7.79,164796,0
+DWSN.US,D,20180614,000000,7.82,8,7.78,7.84,118697,0
+DWSN.US,D,20180615,000000,7.78,7.97,7.7,7.77,85721,0
+DWSN.US,D,20180618,000000,7.75,7.87,7.73,7.77,106004,0
+DWSN.US,D,20180619,000000,7.7,7.98,7.64,7.81,84498,0
+DWSN.US,D,20180620,000000,7.83,8,7.78,7.86,76311,0
+DWSN.US,D,20180621,000000,7.86,7.88,7.16,7.44,128131,0
+DWSN.US,D,20180622,000000,7.57,7.89,7.375,7.84,2298831,0
+DWSN.US,D,20180625,000000,7.83,7.94,7.52,7.66,88454,0
+DWSN.US,D,20180626,000000,7.63,8.08,7.56,8,135070,0
+DWSN.US,D,20180627,000000,8.02,8.4,7.82,7.91,174399,0
+DWSN.US,D,20180628,000000,7.94,8.12,7.755,7.85,80050,0
+DWSN.US,D,20180629,000000,7.87,7.96,7.82,7.9,77460,0
+DWSN.US,D,20180702,000000,7.8,7.89,7.47,7.55,84315,0
+DWSN.US,D,20180703,000000,7.59,7.77,7.53,7.62,28953,0
+DWSN.US,D,20180705,000000,7.67,7.75,7.49,7.63,60066,0
+DWSN.US,D,20180706,000000,7.63,7.95,7.6,7.93,69851,0
+DWSN.US,D,20180709,000000,8.08,8.13,7.95,8.09,105070,0
+DWSN.US,D,20180710,000000,8.11,8.25,7.9,7.97,90482,0
+DWSN.US,D,20180711,000000,7.9,8,7.7,7.74,74598,0
+DWSN.US,D,20180712,000000,7.85,8,7.61,7.99,92168,0
+DWSN.US,D,20180713,000000,8,8.28,7.94,7.95,137229,0
+DWSN.US,D,20180716,000000,7.82,7.99,7.72,7.81,74574,0
+DWSN.US,D,20180717,000000,7.82,7.88,7.62,7.81,53572,0
+DWSN.US,D,20180718,000000,7.81,7.83,7.62,7.79,44840,0
+DWSN.US,D,20180719,000000,7.75,7.93,7.71,7.76,25969,0
+DWSN.US,D,20180720,000000,7.76,7.88,7.58,7.61,28918,0
+DWSN.US,D,20180723,000000,7.6,7.66,7.22,7.43,87237,0
+DWSN.US,D,20180724,000000,7.45,7.68,7.401,7.47,34471,0
+DWSN.US,D,20180725,000000,7.5,7.65,7.4001,7.5,40489,0
+DWSN.US,D,20180726,000000,7.52,7.75,7.33,7.71,28090,0
+DWSN.US,D,20180727,000000,7.68,7.71,7.5,7.67,51060,0
+DWSN.US,D,20180730,000000,7.67,7.901,7.6579,7.74,36776,0
+DWSN.US,D,20180731,000000,7.72,7.94,7.67,7.81,45140,0
+DWSN.US,D,20180801,000000,7.81,7.83,7.61,7.83,39309,0
+DWSN.US,D,20180802,000000,7.99,7.99,6.2,6.36,334306,0
+DWSN.US,D,20180803,000000,6,6.27,5.6801,6.09,464759,0
+DWSN.US,D,20180806,000000,6.09,6.09,5.8,5.93,163803,0
+DWSN.US,D,20180807,000000,5.93,6.07,5.9,5.97,114229,0
+DWSN.US,D,20180808,000000,5.98,6.04,5.8,5.98,89044,0
+DWSN.US,D,20180809,000000,5.98,6.07,5.85,5.95,81957,0
+DWSN.US,D,20180810,000000,5.93,6.03,5.81,5.82,64519,0
+DWSN.US,D,20180813,000000,5.82,5.87,5.75,5.86,102752,0
+DWSN.US,D,20180814,000000,5.88,6.1,5.82,5.85,318312,0
+DWSN.US,D,20180815,000000,5.77,5.8,5.5,5.62,129382,0
+DWSN.US,D,20180816,000000,5.65,5.78,5.62,5.68,65491,0
+DWSN.US,D,20180817,000000,5.66,5.87,5.65,5.82,53364,0
+DWSN.US,D,20180820,000000,5.84,5.85,5.7,5.74,25597,0
+DWSN.US,D,20180821,000000,5.76,5.91,5.76,5.84,31038,0
+DWSN.US,D,20180822,000000,5.87,5.99,5.87,5.92,36168,0
+DWSN.US,D,20180823,000000,5.92,6.01,5.85,5.85,22284,0
+DWSN.US,D,20180824,000000,5.86,6.07,5.85,5.94,35381,0
+DWSN.US,D,20180827,000000,5.95,6.18,5.82,5.89,35761,0
+DWSN.US,D,20180828,000000,5.88,6.05,5.87,6,32471,0
+DWSN.US,D,20180829,000000,6,6.34,5.96,6.31,46169,0
+DWSN.US,D,20180830,000000,6.3,6.4,6.12,6.22,64891,0
+DWSN.US,D,20180831,000000,6.2,6.24,6.05,6.2,55435,0
+DWSN.US,D,20180904,000000,6.2,6.2,5.96,6.04,100173,0
+DWSN.US,D,20180905,000000,6.05,6.1499,5.85,6.01,59589,0
+DWSN.US,D,20180906,000000,6.01,6.16,5.82,5.85,74873,0
+DWSN.US,D,20180907,000000,5.8,5.96,5.7,5.77,109295,0
+DWSN.US,D,20180910,000000,5.85,6.06,5.74,6.03,76089,0
+DWSN.US,D,20180911,000000,6.03,6.13,5.78,5.88,146688,0
+DWSN.US,D,20180912,000000,5.88,6.09,5.8106,5.84,73388,0
+DWSN.US,D,20180913,000000,5.85,6,5.66,5.72,113604,0
+DWSN.US,D,20180914,000000,5.71,5.89,5.64,5.79,82835,0
+DWSN.US,D,20180917,000000,5.79,5.83,5.63,5.76,71554,0
+DWSN.US,D,20180918,000000,5.78,5.94,5.75,5.79,100765,0
+DWSN.US,D,20180919,000000,5.8,6.16,5.8,6.02,67262,0
+DWSN.US,D,20180920,000000,6.06,6.26,5.95,5.97,53099,0
+DWSN.US,D,20180921,000000,5.97,6.23,5.97,6.2,154228,0
+DWSN.US,D,20180924,000000,6.2,6.29,6.15,6.24,56405,0
+DWSN.US,D,20180925,000000,6.25,6.68,6.22,6.5,105588,0
+DWSN.US,D,20180926,000000,6.49,6.5,6.14,6.25,93115,0
+DWSN.US,D,20180927,000000,6.26,6.39,6.09,6.15,113072,0
+DWSN.US,D,20180928,000000,6.14,6.34,6.1,6.19,44905,0
+DWSN.US,D,20181001,000000,6.21,6.31,6.14,6.21,77370,0
+DWSN.US,D,20181002,000000,6.22,6.45,6.18,6.26,58964,0
+DWSN.US,D,20181003,000000,6.26,6.57,6.2,6.35,33172,0
+DWSN.US,D,20181004,000000,6.32,6.51,6.211,6.23,31864,0
+DWSN.US,D,20181005,000000,6.24,6.29,5.97,6.05,33034,0
+DWSN.US,D,20181008,000000,5.94,6.18,5.92,6.11,74773,0
+DWSN.US,D,20181009,000000,6.07,6.45,6.03,6.39,80833,0
+DWSN.US,D,20181010,000000,6.4,6.4,6.0101,6.13,263642,0
+DWSN.US,D,20181011,000000,6.1,6.36,5.82,5.82,60548,0
+DWSN.US,D,20181012,000000,5.93,6.07,5.65,5.73,84674,0
+DWSN.US,D,20181015,000000,5.67,6.05,5.67,5.97,180075,0
+DWSN.US,D,20181016,000000,6.01,6.1289,5.87,6.04,81096,0
+DWSN.US,D,20181017,000000,6.02,6.08,5.73,5.86,22418,0
+DWSN.US,D,20181018,000000,5.83,5.905,5.72,5.8,49129,0
+DWSN.US,D,20181019,000000,5.8,5.88,5.68,5.73,36822,0
+DWSN.US,D,20181022,000000,5.78,5.82,5.67,5.8,30428,0
+DWSN.US,D,20181023,000000,5.7,5.72,5.52,5.53,33894,0
+DWSN.US,D,20181024,000000,5.55,5.55,5.3,5.3,90778,0
+DWSN.US,D,20181025,000000,5.35,5.78,5.149,5.52,56215,0
+DWSN.US,D,20181026,000000,5.42,5.5858,5.3101,5.55,24912,0
+DWSN.US,D,20181029,000000,5.58,5.58,5.25,5.35,38150,0
+DWSN.US,D,20181030,000000,5.34,5.51,5.26,5.47,28248,0
+DWSN.US,D,20181031,000000,5.53,5.65,5.51,5.61,47782,0
+DWSN.US,D,20181101,000000,6,6,4.81,5.14,135074,0
+DWSN.US,D,20181102,000000,5.01,5.49,5.01,5.47,43252,0
+DWSN.US,D,20181105,000000,5.51,5.67,5.361,5.54,57637,0
+DWSN.US,D,20181106,000000,5.55,5.77,5.49,5.76,38503,0
+DWSN.US,D,20181107,000000,5.76,5.93,5.63,5.87,41950,0
+DWSN.US,D,20181108,000000,5.86,5.86,5.6,5.62,21456,0
+DWSN.US,D,20181109,000000,5.58,5.58,5.37,5.4,19500,0
+DWSN.US,D,20181112,000000,5.43,5.43,5.03,5.05,47170,0
+DWSN.US,D,20181113,000000,5.06,5.11,4.8,4.86,39455,0
+DWSN.US,D,20181114,000000,4.94,4.94,4.29,4.4,89989,0
+DWSN.US,D,20181115,000000,4.41,4.68,4.41,4.57,36754,0
+DWSN.US,D,20181116,000000,4.56,4.81,4.44,4.46,60535,0
+DWSN.US,D,20181119,000000,4.45,4.6,4.33,4.37,53137,0
+DWSN.US,D,20181120,000000,4.32,4.525,4.211,4.33,50161,0
+DWSN.US,D,20181121,000000,4.34,4.565,4.3305,4.44,20085,0
+DWSN.US,D,20181123,000000,4.28,4.4146,4.25,4.29,24646,0
+DWSN.US,D,20181126,000000,4.33,4.33,3.86,3.88,182592,0
+DWSN.US,D,20181127,000000,4,4.015,3.955,3.97,49248,0
+DWSN.US,D,20181128,000000,4,4.14,3.9,3.97,72413,0
+DWSN.US,D,20181129,000000,4,4.16,3.8616,3.9,43255,0
+DWSN.US,D,20181130,000000,3.88,4.035,3.71,3.72,92262,0
+DWSN.US,D,20181203,000000,3.8,3.99,3.8,3.89,50261,0
+DWSN.US,D,20181204,000000,3.91,3.94,3.6,3.61,190466,0
+DWSN.US,D,20181206,000000,3.58,3.67,3.5,3.61,59708,0
+DWSN.US,D,20181207,000000,3.64,3.81,3.55,3.56,53496,0
+DWSN.US,D,20181210,000000,3.55,3.69,3.42,3.46,53837,0
+DWSN.US,D,20181211,000000,3.48,3.56,3.35,3.46,90687,0
+DWSN.US,D,20181212,000000,3.5,3.7,3.5,3.59,59423,0
+DWSN.US,D,20181213,000000,3.57,3.69,3.47,3.62,107173,0
+DWSN.US,D,20181214,000000,3.58,3.69,3.44,3.54,124271,0
+DWSN.US,D,20181217,000000,3.55,3.5818,3.32,3.38,167506,0
+DWSN.US,D,20181218,000000,3.41,3.42,3.26,3.37,49814,0
+DWSN.US,D,20181219,000000,3.39,3.51,3.34,3.42,161389,0
+DWSN.US,D,20181220,000000,3.26,3.41,3.23,3.23,177696,0
+DWSN.US,D,20181221,000000,3.23,3.315,3.12,3.18,212848,0
+DWSN.US,D,20181224,000000,3.07,3.4,3.07,3.18,58828,0
+DWSN.US,D,20181226,000000,3.21,3.21,3.05,3.1,243018,0
+DWSN.US,D,20181227,000000,3.04,3.4,3.04,3.3,168216,0
+DWSN.US,D,20181228,000000,3.31,3.59,3.31,3.5,165159,0
+DWSN.US,D,20181231,000000,3.52,3.52,3.3,3.38,322257,0
+DWSN.US,D,20190102,000000,3.3,3.53,3.3,3.45,64381,0
+DWSN.US,D,20190103,000000,3.44,3.5,3.37,3.46,55758,0
+DWSN.US,D,20190104,000000,3.5,3.67,3.49,3.64,68507,0
+DWSN.US,D,20190107,000000,3.67,3.89,3.64,3.88,34553,0
+DWSN.US,D,20190108,000000,3.9,3.91,3.71,3.84,43168,0
+DWSN.US,D,20190109,000000,3.87,4.02,3.85,3.99,49478,0
+DWSN.US,D,20190110,000000,3.96,4.02,3.89,3.93,79952,0
+DWSN.US,D,20190111,000000,3.89,4.06,3.88,4.05,25668,0
+DWSN.US,D,20190114,000000,4,4.06,3.89,3.91,28320,0
+DWSN.US,D,20190115,000000,3.97,4,3.78,3.82,71957,0
+DWSN.US,D,20190116,000000,3.85,3.85,3.68,3.77,131241,0
+DWSN.US,D,20190117,000000,3.73,4.08,3.73,4.04,37251,0
+DWSN.US,D,20190118,000000,4.09,4.28,3.98,4.25,54330,0
+DWSN.US,D,20190122,000000,4.21,4.21,3.95,4,36212,0
+DWSN.US,D,20190123,000000,3.99,4.25,3.8,3.86,34434,0
+DWSN.US,D,20190124,000000,3.87,3.97,3.76,3.81,18043,0
+DWSN.US,D,20190125,000000,3.85,3.94,3.68,3.78,51038,0
+DWSN.US,D,20190128,000000,3.78,3.925,3.78,3.8,60332,0
+DWSN.US,D,20190129,000000,3.8,3.9179,3.71,3.73,33622,0
+DWSN.US,D,20190130,000000,3.78,3.85,3.65,3.85,33496,0
+DWSN.US,D,20190131,000000,3.84,3.94,3.805,3.91,39669,0
+DWSN.US,D,20190201,000000,3.9,4.16,3.88,4.11,63999,0
+DWSN.US,D,20190204,000000,4.11,4.19,3.98,4.1,53096,0
+DWSN.US,D,20190205,000000,4.09,4.09,3.86,3.91,38270,0
+DWSN.US,D,20190206,000000,3.88,3.93,3.82,3.91,51090,0
+DWSN.US,D,20190207,000000,3.84,3.8439,3.66,3.74,47916,0
+DWSN.US,D,20190208,000000,3.74,3.7457,3.56,3.66,30935,0
+DWSN.US,D,20190211,000000,3.69,3.89,3.65,3.8,46648,0
+DWSN.US,D,20190212,000000,3.82,3.94,3.81,3.87,28902,0
+DWSN.US,D,20190213,000000,3.9,3.9,3.85,3.87,27860,0
+DWSN.US,D,20190214,000000,3.86,3.94,3.8,3.8,29212,0
+DWSN.US,D,20190215,000000,3.83,3.95,3.78,3.85,72758,0
+DWSN.US,D,20190219,000000,3.84,3.92,3.81,3.91,17123,0
+DWSN.US,D,20190220,000000,3.9,4,3.76,3.82,55362,0
+DWSN.US,D,20190221,000000,3.895,3.895,3.5833,3.74,47614,0
+DWSN.US,D,20190222,000000,3.76,3.855,3.67,3.75,63547,0
+DWSN.US,D,20190225,000000,3.72,3.88,3.72,3.84,37390,0
+DWSN.US,D,20190226,000000,3.9,3.98,3.8,3.93,31005,0
+DWSN.US,D,20190227,000000,3.8948,3.92,3.69,3.89,103862,0
+DWSN.US,D,20190228,000000,3.5,3.74,3.5,3.61,138484,0
+DWSN.US,D,20190301,000000,3.61,3.7,3.42,3.46,33309,0
+DWSN.US,D,20190304,000000,3.47,3.52,3.26,3.3,53273,0
+DWSN.US,D,20190305,000000,3.28,3.345,3.11,3.28,107204,0
+DWSN.US,D,20190306,000000,3.29,3.3212,3.24,3.28,43655,0
+DWSN.US,D,20190307,000000,3.29,3.3,3.13,3.13,47292,0
+DWSN.US,D,20190308,000000,3.12,3.19,3.0099,3.07,98459,0
+DWSN.US,D,20190311,000000,3.06,3.15,3.04,3.15,31659,0
+DWSN.US,D,20190312,000000,3.16,3.46,3.06,3.07,140627,0
+DWSN.US,D,20190313,000000,3.1,3.29,3.03,3.03,116960,0
+DWSN.US,D,20190314,000000,3.1,3.21,3.05,3.11,76280,0
+DWSN.US,D,20190315,000000,3.11,3.27,3,3.01,189747,0
+DWSN.US,D,20190318,000000,3.01,3.109,3.01,3.04,62213,0
+DWSN.US,D,20190319,000000,3.04,3.15,3.02,3.1,93935,0
+DWSN.US,D,20190320,000000,3.1,3.22,3.06,3.16,170513,0
+DWSN.US,D,20190321,000000,3.13,3.25,3,3.03,89462,0
+DWSN.US,D,20190322,000000,3.03,3.085,2.94,2.97,103538,0
+DWSN.US,D,20190325,000000,2.96,3.06,2.9,3.01,55094,0
+DWSN.US,D,20190326,000000,3.01,3.11,2.91,2.97,33078,0
+DWSN.US,D,20190327,000000,2.95,3.1,2.92,2.98,83354,0
+DWSN.US,D,20190328,000000,2.97,3,2.88,2.94,142107,0
+DWSN.US,D,20190329,000000,2.97,3,2.9,2.93,80680,0
+DWSN.US,D,20190401,000000,2.94,2.97,2.93,2.95,134316,0
+DWSN.US,D,20190402,000000,2.94,2.95,2.85,2.91,108553,0
+DWSN.US,D,20190403,000000,2.92,2.98,2.85,2.95,114771,0
+DWSN.US,D,20190404,000000,2.94,2.96,2.9,2.94,86382,0
+DWSN.US,D,20190405,000000,2.93,2.96,2.89,2.94,187432,0
+DWSN.US,D,20190408,000000,2.93,3.0768,2.93,3.04,400261,0
+DWSN.US,D,20190409,000000,3.05,3.2001,3.0418,3.11,131024,0
+DWSN.US,D,20190410,000000,3.11,3.16,3.03,3.05,120152,0
+DWSN.US,D,20190411,000000,3.04,3.08,2.94,2.95,78233,0
+DWSN.US,D,20190412,000000,2.99,3,2.88,2.91,84055,0
+DWSN.US,D,20190415,000000,2.93,2.95,2.8601,2.95,129183,0
+DWSN.US,D,20190416,000000,2.95,2.9889,2.91,2.93,86604,0
+DWSN.US,D,20190417,000000,3,3,2.82,2.83,132066,0
+DWSN.US,D,20190418,000000,2.82,2.88,2.675,2.73,145984,0
+DWSN.US,D,20190422,000000,2.83,2.83,2.65,2.7,177471,0
+DWSN.US,D,20190423,000000,2.73,2.73,2.66,2.67,95009,0
+DWSN.US,D,20190424,000000,2.66,2.71,2.51,2.53,366496,0
+DWSN.US,D,20190425,000000,2.51,2.57,2.5,2.53,162992,0
+DWSN.US,D,20190426,000000,2.54,2.55,2.445,2.52,91908,0
+DWSN.US,D,20190429,000000,2.51,2.5476,2.4,2.42,85486,0
+DWSN.US,D,20190430,000000,2.44,2.85,2.29,2.8,423072,0
+DWSN.US,D,20190501,000000,2.96,3,2.58,2.67,261101,0
+DWSN.US,D,20190502,000000,2.63,2.645,2.38,2.47,179546,0
+DWSN.US,D,20190503,000000,2.5,2.58,2.4,2.54,152303,0
+DWSN.US,D,20190506,000000,2.51,2.51,2.43,2.47,58203,0
+DWSN.US,D,20190507,000000,2.45,2.48,2.33,2.39,123645,0
+DWSN.US,D,20190508,000000,2.39,2.39,2.3,2.36,117062,0
+DWSN.US,D,20190509,000000,2.33,2.43,2.2,2.42,165906,0
+DWSN.US,D,20190510,000000,2.42,2.45,2.38,2.41,169671,0
+DWSN.US,D,20190513,000000,2.39,2.39,2.24,2.25,56400,0
+DWSN.US,D,20190514,000000,2.26,2.36,2.2,2.35,279496,0
+DWSN.US,D,20190515,000000,2.33,2.4748,2.3,2.33,76616,0
+DWSN.US,D,20190516,000000,2.25,2.42,2.25,2.38,160285,0
+DWSN.US,D,20190517,000000,2.37,2.47,2.3172,2.33,59973,0
+DWSN.US,D,20190520,000000,2.32,2.36,2.25,2.36,90505,0
+DWSN.US,D,20190521,000000,2.35,2.35,2.28,2.3,40568,0
+DWSN.US,D,20190522,000000,2.29,2.305,2.25,2.29,228428,0
+DWSN.US,D,20190523,000000,2.25,2.27,2.15,2.24,165911,0
+DWSN.US,D,20190524,000000,2.27,2.43,2.25,2.34,156067,0
+DWSN.US,D,20190528,000000,2.34,2.34,2.21,2.26,650571,0
+DWSN.US,D,20190529,000000,2.24,2.3,2.18,2.26,183398,0
+DWSN.US,D,20190530,000000,2.38,2.38,2.17,2.21,92041,0
+DWSN.US,D,20190531,000000,2.18,2.38,2.17,2.24,107457,0
+DWSN.US,D,20190603,000000,2.26,2.36,2.18,2.34,114845,0
+DWSN.US,D,20190604,000000,2.34,2.47,2.27,2.4,124662,0
+DWSN.US,D,20190605,000000,2.4,2.4,2.27,2.31,201460,0
+DWSN.US,D,20190606,000000,2.29,2.34,2.26,2.31,118265,0
+DWSN.US,D,20190607,000000,2.33,2.33,2.19,2.24,78654,0
+DWSN.US,D,20190610,000000,2.3,2.34,2.26,2.26,68979,0
+DWSN.US,D,20190611,000000,2.26,2.28,2.17,2.19,125127,0
+DWSN.US,D,20190612,000000,2.18,2.18,2.07,2.12,253280,0
+DWSN.US,D,20190613,000000,2.15,2.2352,2.01,2.09,260817,0
+DWSN.US,D,20190614,000000,2.1,2.1073,2.02,2.06,66881,0
+DWSN.US,D,20190617,000000,2.07,2.12,2.05,2.12,143967,0
+DWSN.US,D,20190618,000000,2.24,2.24,2.075,2.24,158919,0
+DWSN.US,D,20190619,000000,2.23,2.32,2.12,2.3,135528,0
+DWSN.US,D,20190620,000000,2.33,2.33,2.25,2.31,41016,0
+DWSN.US,D,20190621,000000,2.29,2.35,2.28,2.3,88023,0
+DWSN.US,D,20190624,000000,2.29,2.3,2.1735,2.27,90304,0
+DWSN.US,D,20190625,000000,2.27,2.29,2.22,2.24,62754,0
+DWSN.US,D,20190626,000000,2.24,2.31,2.19,2.25,106601,0
+DWSN.US,D,20190627,000000,2.24,2.51,2.24,2.4,167468,0
+DWSN.US,D,20190628,000000,2.4,2.75,2.29,2.5,2209505,0
+DWSN.US,D,20190701,000000,2.55,2.59,2.36,2.45,119329,0
+DWSN.US,D,20190702,000000,2.44,2.613,2.4,2.4,68094,0
+DWSN.US,D,20190703,000000,2.41,2.41,2.315,2.36,20252,0
+DWSN.US,D,20190705,000000,2.34,2.38,2.26,2.36,26329,0
+DWSN.US,D,20190708,000000,2.35,2.43,2.29,2.38,29527,0
+DWSN.US,D,20190709,000000,2.37,2.425,2.36,2.41,29524,0
+DWSN.US,D,20190710,000000,2.32,2.49,2.32,2.46,21619,0
+DWSN.US,D,20190711,000000,2.45,2.58,2.41,2.52,108651,0
+DWSN.US,D,20190712,000000,2.53,2.53,2.48,2.48,29564,0
+DWSN.US,D,20190715,000000,2.46,2.635,2.38,2.62,65575,0
+DWSN.US,D,20190716,000000,2.61,2.75,2.48,2.65,118457,0
+DWSN.US,D,20190717,000000,2.64,2.67,2.5049,2.51,58754,0
+DWSN.US,D,20190718,000000,2.5,2.55,2.44,2.53,62658,0
+DWSN.US,D,20190719,000000,2.5338,2.63,2.43,2.43,130626,0
+DWSN.US,D,20190722,000000,2.43,2.55,2.43,2.52,74904,0
+DWSN.US,D,20190723,000000,2.51,2.5991,2.4601,2.57,85721,0
+DWSN.US,D,20190724,000000,2.55,2.63,2.5,2.52,143290,0
+DWSN.US,D,20190725,000000,2.55,2.59,2.3,2.4,91642,0
+DWSN.US,D,20190726,000000,2.37,2.38,2.33,2.33,36499,0
+DWSN.US,D,20190729,000000,2.32,2.3689,2.2,2.24,95221,0
+DWSN.US,D,20190730,000000,2.25,2.35,2.22,2.28,24106,0
+DWSN.US,D,20190731,000000,2.39,2.53,2.35,2.38,91892,0
+DWSN.US,D,20190801,000000,2.22,2.51,2.22,2.44,48114,0
+DWSN.US,D,20190802,000000,2.3636,2.46,2.2368,2.39,8730,0
+DWSN.US,D,20190805,000000,2.34,2.36,2.28,2.31,21289,0
+DWSN.US,D,20190806,000000,2.28,2.3297,2.15,2.25,70522,0
+DWSN.US,D,20190807,000000,2.27,2.27,2.02,2.2,140877,0
+DWSN.US,D,20190808,000000,2.2,2.28,2.13,2.25,8451,0
+DWSN.US,D,20190809,000000,2.25,2.27,2.03,2.12,32092,0
+DWSN.US,D,20190812,000000,2.05,2.16,2,2.02,49939,0
+DWSN.US,D,20190813,000000,2.02,2.08,2.02,2.05,9740,0
+DWSN.US,D,20190814,000000,2.04,2.0548,1.97,2,48354,0
+DWSN.US,D,20190815,000000,1.98,2.1,1.9,2.03,53821,0
+DWSN.US,D,20190816,000000,1.98,2.21,1.98,2.18,47037,0
+DWSN.US,D,20190819,000000,2.15,2.24,2.14,2.14,37724,0
+DWSN.US,D,20190820,000000,2.16,2.16,2.11,2.11,6825,0
+DWSN.US,D,20190821,000000,2.15,2.23,2.03,2.14,28000,0
+DWSN.US,D,20190822,000000,2.12,2.14,2.01,2.01,37045,0
+DWSN.US,D,20190823,000000,2.0379,2.06,1.97,1.98,35131,0
+DWSN.US,D,20190826,000000,2,2.19,2,2.19,76787,0
+DWSN.US,D,20190827,000000,2.14,2.14,1.992,2.04,51900,0
+DWSN.US,D,20190828,000000,2.04,2.18,1.99,2.15,82093,0
+DWSN.US,D,20190829,000000,2.15,2.26,2.15,2.16,48122,0
+DWSN.US,D,20190830,000000,2.15,2.162,2.05,2.11,33661,0
+DWSN.US,D,20190903,000000,2.1,2.1,2.03,2.04,27696,0
+DWSN.US,D,20190904,000000,2.04,2.13,2.03,2.1,10416,0
+DWSN.US,D,20190905,000000,2.0875,2.17,2.08,2.13,31829,0
+DWSN.US,D,20190906,000000,2.1,2.14,2.09,2.11,27563,0
+DWSN.US,D,20190909,000000,2.11,2.15,2.1,2.13,42380,0
+DWSN.US,D,20190910,000000,2.15,2.15,2.08,2.09,33200,0
+DWSN.US,D,20190911,000000,2.11,2.15,2.02,2.03,73686,0
+DWSN.US,D,20190912,000000,2.03,2.15,1.9,2.08,255100,0
+DWSN.US,D,20190913,000000,2.06,2.07,2,2.02,53592,0
+DWSN.US,D,20190916,000000,2.09,2.27,2.0809,2.19,58998,0
+DWSN.US,D,20190917,000000,2.17,2.19,2.02,2.04,61136,0
+DWSN.US,D,20190918,000000,2.03,2.1,2.02,2.06,94644,0
+DWSN.US,D,20190919,000000,2.06,2.165,2.03,2.16,87466,0
+DWSN.US,D,20190920,000000,2.11,2.24,2.04,2.2,149071,0
+DWSN.US,D,20190923,000000,2.17,2.19,2.09,2.11,44867,0
+DWSN.US,D,20190924,000000,2.11,2.15,2.1,2.11,6480,0
+DWSN.US,D,20190925,000000,2.11,2.19,2.1,2.1,19574,0
+DWSN.US,D,20190926,000000,2.0928,2.15,2.07,2.1,114129,0
+DWSN.US,D,20190927,000000,2.11,2.16,2.04,2.11,17770,0
+DWSN.US,D,20190930,000000,2.12,2.21,2.12,2.14,114938,0
+DWSN.US,D,20191001,000000,2.13,2.17,2.111,2.15,117064,0
+DWSN.US,D,20191002,000000,2.15,2.2,2.13,2.13,67198,0
+DWSN.US,D,20191003,000000,2.15,2.22,2.12,2.14,78099,0
+DWSN.US,D,20191004,000000,2.15,2.21,2.12,2.13,54754,0
+DWSN.US,D,20191007,000000,2.13,2.16,2.13,2.13,16121,0
+DWSN.US,D,20191008,000000,2.13,2.15,2.08,2.1,19183,0
+DWSN.US,D,20191009,000000,2.12,2.21,2,2.07,19869,0
+DWSN.US,D,20191010,000000,2.06,2.11,2.06,2.07,17001,0
+DWSN.US,D,20191011,000000,2.17,2.17,2.09,2.11,11355,0
+DWSN.US,D,20191014,000000,2.0814,2.17,2.07,2.1,5007,0
+DWSN.US,D,20191015,000000,2.0742,2.13,2.0742,2.11,9016,0
+DWSN.US,D,20191016,000000,2.1414,2.16,2.05,2.16,13351,0
+DWSN.US,D,20191017,000000,2.11,2.1545,2.03,2.03,68002,0
+DWSN.US,D,20191018,000000,2.04,2.12,2.04,2.12,18841,0
+DWSN.US,D,20191021,000000,2.1,2.1172,1.95,1.95,46393,0
+DWSN.US,D,20191022,000000,1.97,2.08,1.97,2.06,13804,0
+DWSN.US,D,20191023,000000,2.055,2.08,2.02,2.04,137909,0
+DWSN.US,D,20191024,000000,2.04,2.05,1.9366,1.97,211818,0
+DWSN.US,D,20191025,000000,2.04,2.04,1.93,1.93,65591,0
+DWSN.US,D,20191028,000000,1.96,1.99,1.93,1.93,15968,0
+DWSN.US,D,20191029,000000,1.95,2,1.93,1.93,53697,0
+DWSN.US,D,20191030,000000,1.95,2,1.93,1.96,71392,0
+DWSN.US,D,20191031,000000,2.15,2.4942,2.125,2.4,281862,0
+DWSN.US,D,20191101,000000,2.45,2.61,2.43,2.56,160237,0
+DWSN.US,D,20191104,000000,2.61,2.65,2.5,2.59,24347,0
+DWSN.US,D,20191105,000000,2.59,2.59,2.38,2.48,60474,0
+DWSN.US,D,20191106,000000,2.46,2.71,2.46,2.65,54258,0
+DWSN.US,D,20191107,000000,2.65,2.66,2.53,2.55,29159,0
+DWSN.US,D,20191108,000000,2.53,2.57,2.46,2.49,10428,0
+DWSN.US,D,20191111,000000,2.42,2.8,2.42,2.8,135423,0
+DWSN.US,D,20191112,000000,2.83,2.87,2.69,2.85,46719,0
+DWSN.US,D,20191113,000000,2.85,2.88,2.7,2.7,14364,0
+DWSN.US,D,20191114,000000,2.66,2.76,2.61,2.61,46666,0
+DWSN.US,D,20191115,000000,2.73,2.7703,2.5695,2.7,50675,0
+DWSN.US,D,20191118,000000,2.62,2.76,2.57,2.57,29819,0
+DWSN.US,D,20191119,000000,2.57,2.75,2.57,2.64,19467,0
+DWSN.US,D,20191120,000000,2.63,2.82,2.63,2.68,46814,0
+DWSN.US,D,20191121,000000,2.7,2.7,2.56,2.64,35469,0
+DWSN.US,D,20191122,000000,2.66,2.82,2.6,2.6,57715,0
+DWSN.US,D,20191125,000000,2.58,2.77,2.58,2.64,65202,0
+DWSN.US,D,20191126,000000,2.62,2.69,2.41,2.41,79416,0
+DWSN.US,D,20191127,000000,2.37,2.5,2.25,2.28,127280,0
+DWSN.US,D,20191129,000000,2.25,2.33,2.22,2.26,49560,0
+DWSN.US,D,20191202,000000,2.23,2.28,2.22,2.23,42388,0
+DWSN.US,D,20191203,000000,2.23,2.28,2.22,2.27,8779,0
+DWSN.US,D,20191204,000000,2.3,2.33,2.18,2.3,32344,0
+DWSN.US,D,20191205,000000,2.34,2.42,2.31,2.42,43930,0
+DWSN.US,D,20191206,000000,2.4085,2.54,2.37,2.48,45698,0
+DWSN.US,D,20191209,000000,2.47,2.47,2.36,2.36,55549,0
+DWSN.US,D,20191210,000000,2.3,2.36,2.27,2.3,54505,0
+DWSN.US,D,20191211,000000,2.37,2.38,2.2,2.29,112923,0
+DWSN.US,D,20191212,000000,2.27,2.39,2.27,2.29,61251,0
+DWSN.US,D,20191213,000000,2.26,2.28,2.16,2.235,132813,0
+DWSN.US,D,20191216,000000,2.21,2.3,2.21,2.28,66678,0
+DWSN.US,D,20191217,000000,2.25,2.5,2.24,2.44,124910,0
+DWSN.US,D,20191218,000000,2.39,2.47,2.37,2.43,32340,0
+DWSN.US,D,20191219,000000,2.45,2.4612,2.38,2.4,17519,0
+DWSN.US,D,20191220,000000,2.39,2.46,2.35,2.43,24267,0
+DWSN.US,D,20191223,000000,2.43,2.49,2.4,2.41,18140,0
+DWSN.US,D,20191224,000000,2.45,2.4531,2.3819,2.42,12692,0
+DWSN.US,D,20191226,000000,2.42,2.48,2.418,2.45,21290,0
+DWSN.US,D,20191227,000000,2.43,2.49,2.36,2.36,96811,0
+DWSN.US,D,20191230,000000,2.37,2.53,2.37,2.5,219324,0
+DWSN.US,D,20191231,000000,2.49,2.51,2.38,2.4,76534,0
+DWSN.US,D,20200102,000000,2.44,2.51,2.4,2.4,12239,0
+DWSN.US,D,20200103,000000,2.41,2.51,2.41,2.45,18212,0
+DWSN.US,D,20200106,000000,2.46,2.51,2.46,2.51,11345,0
+DWSN.US,D,20200107,000000,2.52,2.61,2.4975,2.58,68260,0
+DWSN.US,D,20200108,000000,2.5504,2.62,2.55,2.6,37271,0
+DWSN.US,D,20200109,000000,2.61,2.72,2.59,2.62,34836,0
+DWSN.US,D,20200110,000000,2.6,2.65,2.57,2.65,16124,0
+DWSN.US,D,20200113,000000,2.61,2.64,2.52,2.61,15258,0
+DWSN.US,D,20200114,000000,2.59,2.64,2.58,2.61,11908,0
+DWSN.US,D,20200115,000000,2.6,2.62,2.47,2.5,40505,0
+DWSN.US,D,20200116,000000,2.53,2.55,2.51,2.55,4523,0
+DWSN.US,D,20200117,000000,2.51,2.54,2.44,2.45,74577,0
+DWSN.US,D,20200121,000000,2.45,2.79,2.45,2.78,29752,0
+DWSN.US,D,20200122,000000,2.75,2.75,2.57,2.65,19237,0
+DWSN.US,D,20200123,000000,2.62,2.68,2.565,2.68,12477,0
+DWSN.US,D,20200124,000000,2.66,2.67,2.56,2.63,15718,0
+DWSN.US,D,20200127,000000,2.59,2.66,2.58,2.61,26362,0
+DWSN.US,D,20200128,000000,2.6,2.93,2.53,2.57,113735,0
+DWSN.US,D,20200129,000000,2.54,2.54,2.42,2.43,17334,0
+DWSN.US,D,20200130,000000,2.43,2.54,2.38,2.53,36322,0
+DWSN.US,D,20200131,000000,2.4341,2.53,2.37,2.4,19608,0
+DWSN.US,D,20200203,000000,2.41,2.45,2.37,2.37,6371,0
+DWSN.US,D,20200204,000000,2.39,2.45,2.31,2.45,27192,0
+DWSN.US,D,20200205,000000,2.43,2.43,2.32,2.33,6782,0
+DWSN.US,D,20200206,000000,2.32,2.3783,2.3,2.3,24380,0
+DWSN.US,D,20200207,000000,2.3,2.34,2.25,2.34,31076,0
+DWSN.US,D,20200210,000000,2.3,2.3,2.13,2.15,68449,0
+DWSN.US,D,20200211,000000,2.2,2.29,2.2,2.29,6321,0
+DWSN.US,D,20200212,000000,2.25,2.25,2.21,2.21,14618,0
+DWSN.US,D,20200213,000000,2.14,2.23,2.14,2.18,48392,0
+DWSN.US,D,20200214,000000,2.15,2.2,2.15,2.15,56475,0
+DWSN.US,D,20200218,000000,2.1,2.25,2.1,2.15,30991,0
+DWSN.US,D,20200219,000000,2.1338,2.1367,2.1,2.11,42443,0
+DWSN.US,D,20200220,000000,2.11,2.2,2.11,2.14,17597,0
+DWSN.US,D,20200221,000000,2.14,2.15,2.1,2.14,51272,0
+DWSN.US,D,20200224,000000,2.1,2.19,2.02,2.19,39793,0
+DWSN.US,D,20200225,000000,2.15,2.15,2.035,2.06,39603,0
+DWSN.US,D,20200226,000000,2.05,2.0799,2.05,2.06,12749,0
+DWSN.US,D,20200227,000000,1.89,2.02,1.89,1.95,77729,0
+DWSN.US,D,20200228,000000,1.92,2.06,1.82,2.06,44271,0
+DWSN.US,D,20200302,000000,1.93,2.04,1.81,1.9,25458,0
+DWSN.US,D,20200303,000000,1.9,1.9,1.83,1.9,64181,0
+DWSN.US,D,20200304,000000,1.89,1.9147,1.82,1.88,21768,0
+DWSN.US,D,20200305,000000,1.86,1.86,1.74,1.85,52780,0
+DWSN.US,D,20200306,000000,1.7,1.79,1.7,1.75,154073,0
+DWSN.US,D,20200309,000000,1.64,1.64,1.46,1.49,79942,0
+DWSN.US,D,20200310,000000,1.53,1.53,1.26,1.31,149542,0
+DWSN.US,D,20200311,000000,1.3,1.3,1.25,1.27,167111,0
+DWSN.US,D,20200312,000000,1.21,1.2567,1.12,1.21,40945,0
+DWSN.US,D,20200313,000000,1.21,1.2636,1.17,1.24,62174,0
+DWSN.US,D,20200316,000000,1.18,1.2205,1.12,1.17,28977,0
+DWSN.US,D,20200317,000000,1.17,1.38,1.06,1.21,47679,0
+DWSN.US,D,20200318,000000,1.08,1.1332,1.02,1.08,35746,0
+DWSN.US,D,20200319,000000,1.07,1.2,1.02,1.2,36383,0
+DWSN.US,D,20200320,000000,1.2,1.2,1.05,1.06,74129,0
+DWSN.US,D,20200323,000000,1.06,1.06,0.9,1.0498,81138,0
+DWSN.US,D,20200324,000000,1.09,1.09,0.95,1.05,38928,0
+DWSN.US,D,20200325,000000,1.08,1.09,0.982,1.03,89276,0
+DWSN.US,D,20200326,000000,0.95,1.24,0.95,1.19,203716,0
+DWSN.US,D,20200327,000000,1.19,1.25,1.02,1.05,106488,0
+DWSN.US,D,20200330,000000,1.07,1.07,0.92,0.923,87031,0
+DWSN.US,D,20200331,000000,0.977,1.01,0.8403,0.9716,233236,0
+DWSN.US,D,20200401,000000,0.9836,1.03,0.85,0.87,27623,0
+DWSN.US,D,20200402,000000,0.8633,1.02,0.85,0.9813,297230,0
+DWSN.US,D,20200403,000000,0.98,0.98,0.86,0.9633,26510,0
+DWSN.US,D,20200406,000000,0.98,0.98,0.9,0.9501,13878,0
+DWSN.US,D,20200407,000000,0.98,1.08,0.95,1.04,80767,0
+DWSN.US,D,20200408,000000,1.02,1.05,0.98,1.04,8182,0
+DWSN.US,D,20200409,000000,1.04,1.43,0.98,1.1604,179632,0
+DWSN.US,D,20200413,000000,1.16,1.3,1.12,1.275,50171,0
+DWSN.US,D,20200414,000000,1.3,1.32,1.16,1.265,67295,0
+DWSN.US,D,20200415,000000,1.25,1.29,1.16,1.29,34862,0
+DWSN.US,D,20200416,000000,1.24,1.36,1.2,1.3,151023,0
+DWSN.US,D,20200417,000000,1.36,1.36,1.1,1.23,269181,0
+DWSN.US,D,20200420,000000,1.16,1.19,1.1507,1.16,9833,0
+DWSN.US,D,20200421,000000,1.13,1.16,1.01,1.0249,59449,0
+DWSN.US,D,20200422,000000,1.05,1.1431,1.04,1.1,22277,0
+DWSN.US,D,20200423,000000,1.14,1.19,1.11,1.135,39133,0
+DWSN.US,D,20200424,000000,1.14,1.175,1.09,1.09,26610,0
+DWSN.US,D,20200427,000000,1.13,1.15,1.12,1.14,14059,0
+DWSN.US,D,20200428,000000,1.13,1.15,1.13,1.13,21181,0
+DWSN.US,D,20200429,000000,1.14,1.34,1.14,1.3334,82272,0
+DWSN.US,D,20200430,000000,1.2724,1.31,1.23,1.24,10716,0
+DWSN.US,D,20200501,000000,1.38,1.38,1.1622,1.34,48059,0
+DWSN.US,D,20200504,000000,1.34,1.35,1.17,1.25,42418,0
+DWSN.US,D,20200505,000000,1.24,1.3,1.22,1.3,26445,0
+DWSN.US,D,20200506,000000,1.29,1.29,1.22,1.28,9133,0
+DWSN.US,D,20200507,000000,1.27,1.37,1.25,1.28,42826,0
+DWSN.US,D,20200508,000000,1.29,1.5,1.29,1.48,39277,0
+DWSN.US,D,20200511,000000,1.48,1.48,1.26,1.33,33601,0
+DWSN.US,D,20200512,000000,1.34,1.34,1.26,1.3249,22328,0
+DWSN.US,D,20200513,000000,1.26,1.3499,1.2298,1.32,33022,0
+DWSN.US,D,20200514,000000,1.29,1.3337,1.25,1.3,29037,0
+DWSN.US,D,20200515,000000,1.285,1.34,1.26,1.33,9475,0
+DWSN.US,D,20200518,000000,1.3,1.4,1.2774,1.36,60353,0
+DWSN.US,D,20200519,000000,1.37,1.4,1.37,1.37,22433,0
+DWSN.US,D,20200520,000000,1.41,1.43,1.35,1.37,43765,0
+DWSN.US,D,20200521,000000,1.34,1.45,1.34,1.38,28638,0
+DWSN.US,D,20200522,000000,1.38,1.42,1.37,1.42,20940,0
+DWSN.US,D,20200526,000000,1.4394,1.47,1.3,1.3,43753,0
+DWSN.US,D,20200527,000000,1.4,1.42,1.34,1.35,11021,0
+DWSN.US,D,20200528,000000,1.35,1.39,1.3,1.36,30041,0
+DWSN.US,D,20200529,000000,1.3599,1.3599,1.31,1.32,7234,0
+DWSN.US,D,20200601,000000,1.3,1.365,1.2836,1.34,25908,0
+DWSN.US,D,20200602,000000,1.29,1.34,1.28,1.28,22316,0
+DWSN.US,D,20200603,000000,1.31,1.45,1.31,1.41,340294,0
+DWSN.US,D,20200604,000000,1.45,1.48,1.41,1.48,235641,0
+DWSN.US,D,20200605,000000,1.5,1.765,1.456,1.75,95174,0
+DWSN.US,D,20200608,000000,1.89,2.05,1.8478,2.01,119965,0
+DWSN.US,D,20200609,000000,1.9422,1.98,1.8,1.86,103052,0
+DWSN.US,D,20200610,000000,1.91,1.91,1.75,1.79,10658,0
+DWSN.US,D,20200611,000000,1.75,1.7613,1.52,1.52,23253,0
+DWSN.US,D,20200612,000000,1.6,1.619,1.55,1.55,7255,0
+DWSN.US,D,20200615,000000,1.58,1.67,1.58,1.6,9199,0
+DWSN.US,D,20200616,000000,1.64,1.65,1.57,1.59,11759,0
+DWSN.US,D,20200617,000000,1.625,1.6295,1.59,1.59,2172,0
+DWSN.US,D,20200618,000000,1.62,1.62,1.5,1.5,8693,0
+DWSN.US,D,20200619,000000,1.5,1.54,1.42,1.49,30814,0
+DWSN.US,D,20200622,000000,1.53,1.53,1.43,1.48,14791,0
+DWSN.US,D,20200623,000000,1.5279,1.55,1.49,1.49,3694,0
+DWSN.US,D,20200624,000000,1.46,1.5,1.44,1.44,6110,0
+DWSN.US,D,20200625,000000,1.465,1.465,1.37,1.4,10024,0
+DWSN.US,D,20200626,000000,1.4018,1.68,1.334,1.65,94348,0
+DWSN.US,D,20200629,000000,1.74,1.74,1.33,1.3799,95915,0
+DWSN.US,D,20200630,000000,1.35,1.45,1.35,1.44,24458,0
+DWSN.US,D,20200701,000000,1.46,1.49,1.4401,1.46,19120,0
+DWSN.US,D,20200702,000000,1.45,1.49,1.37,1.45,31281,0
+DWSN.US,D,20200706,000000,1.47,1.4899,1.43,1.44,13045,0
+DWSN.US,D,20200707,000000,1.4603,1.6,1.4514,1.54,41423,0
+DWSN.US,D,20200708,000000,1.34,1.465,1.34,1.46,86740,0
+DWSN.US,D,20200709,000000,1.42,1.51,1.391,1.4701,302602,0
+DWSN.US,D,20200710,000000,1.45,1.55,1.39,1.52,37918,0
+DWSN.US,D,20200713,000000,1.52,2.21,1.48,1.955,376125,0
+DWSN.US,D,20200714,000000,1.78,1.92,1.58,1.89,151265,0
+DWSN.US,D,20200715,000000,1.81,2.1199,1.8,1.8389,122767,0
+DWSN.US,D,20200716,000000,1.78,1.79,1.7119,1.75,7621,0
+DWSN.US,D,20200717,000000,1.71,1.7739,1.685,1.685,3799,0
+DWSN.US,D,20200720,000000,1.7145,1.72,1.63,1.63,17441,0
+DWSN.US,D,20200721,000000,1.64,1.84,1.64,1.73,9651,0
+DWSN.US,D,20200722,000000,1.7,1.7299,1.64,1.69,7990,0
+DWSN.US,D,20200723,000000,1.73,1.8209,1.6382,1.72,65526,0
+DWSN.US,D,20200724,000000,1.64,1.74,1.63,1.67,6225,0
+DWSN.US,D,20200727,000000,1.7,1.7714,1.67,1.73,27317,0
+DWSN.US,D,20200728,000000,1.6884,1.88,1.61,1.79,220247,0
+DWSN.US,D,20200729,000000,1.77,1.805,1.77,1.78,5741,0
+DWSN.US,D,20200730,000000,1.8517,2,1.79,1.85,102392,0
+DWSN.US,D,20200731,000000,1.8007,1.91,1.7738,1.8,107225,0
+DWSN.US,D,20200803,000000,1.77,1.7789,1.63,1.67,50438,0
+DWSN.US,D,20200804,000000,1.73,1.75,1.6701,1.73,63513,0
+DWSN.US,D,20200805,000000,1.72,1.79,1.72,1.78,48613,0
+DWSN.US,D,20200806,000000,1.8,1.885,1.755,1.82,34768,0
+DWSN.US,D,20200807,000000,1.7828,1.92,1.76,1.79,21311,0
+DWSN.US,D,20200810,000000,1.74,1.79,1.7,1.73,10300,0
+DWSN.US,D,20200811,000000,1.77,1.8,1.71,1.71,65189,0
+DWSN.US,D,20200812,000000,1.71,1.7901,1.7,1.72,2695,0
+DWSN.US,D,20200813,000000,1.73,1.77,1.73,1.76,2849,0
+DWSN.US,D,20200814,000000,1.761,1.78,1.76,1.76,4982,0
+DWSN.US,D,20200817,000000,1.74,1.8132,1.7201,1.75,16525,0
+DWSN.US,D,20200818,000000,1.765,1.765,1.6201,1.71,36426,0
+DWSN.US,D,20200819,000000,1.6636,1.6711,1.595,1.64,39574,0
+DWSN.US,D,20200820,000000,1.64,1.6699,1.61,1.6699,10338,0
+DWSN.US,D,20200821,000000,1.63,1.65,1.55,1.59,21095,0
+DWSN.US,D,20200824,000000,1.58,1.6699,1.55,1.5947,28948,0
+DWSN.US,D,20200825,000000,1.56,1.66,1.56,1.6,6356,0
+DWSN.US,D,20200826,000000,1.62,1.64,1.59,1.64,5812,0
+DWSN.US,D,20200827,000000,1.61,1.61,1.56,1.5999,18113,0
+DWSN.US,D,20200828,000000,1.62,1.65,1.62,1.63,27182,0
+DWSN.US,D,20200831,000000,1.63,1.8,1.63,1.77,55545,0
+DWSN.US,D,20200901,000000,1.66,1.85,1.66,1.81,91227,0
+DWSN.US,D,20200902,000000,1.81,1.85,1.78,1.825,16149,0
+DWSN.US,D,20200903,000000,1.84,1.8673,1.77,1.8,29521,0
+DWSN.US,D,20200904,000000,1.8,1.85,1.7164,1.74,8041,0
+DWSN.US,D,20200908,000000,1.74,1.74,1.62,1.62,23016,0
+DWSN.US,D,20200909,000000,1.6201,1.67,1.6,1.67,14858,0
+DWSN.US,D,20200910,000000,1.72,1.72,1.63,1.64,18383,0
+DWSN.US,D,20200911,000000,1.64,1.65,1.62,1.63,12752,0
+DWSN.US,D,20200914,000000,1.6399,1.654,1.625,1.63,23707,0
+DWSN.US,D,20200915,000000,1.64,1.75,1.64,1.72,47246,0
+DWSN.US,D,20200916,000000,1.7,1.75,1.7,1.73,27342,0
+DWSN.US,D,20200917,000000,1.75,1.75,1.73,1.74,10736,0
+DWSN.US,D,20200918,000000,1.73,1.74,1.64,1.74,47816,0
+DWSN.US,D,20200921,000000,1.74,1.7716,1.64,1.71,76895,0
+DWSN.US,D,20200922,000000,1.71,1.95,1.7048,1.9101,222626,0
+DWSN.US,D,20200923,000000,1.9,1.9104,1.71,1.71,64246,0
+DWSN.US,D,20200924,000000,1.74,1.74,1.69,1.6999,21604,0
+DWSN.US,D,20200925,000000,1.705,1.79,1.695,1.73,14254,0
+DWSN.US,D,20200928,000000,1.74,1.96,1.68,1.75,105384,0
+DWSN.US,D,20200929,000000,1.81,1.83,1.7201,1.83,13753,0
+DWSN.US,D,20200930,000000,1.8251,1.85,1.75,1.76,18444,0
+DWSN.US,D,20201001,000000,1.73,1.7799,1.705,1.71,15289,0
+DWSN.US,D,20201002,000000,1.71,1.8,1.66,1.77,32461,0
+DWSN.US,D,20201005,000000,1.79,1.85,1.79,1.81,24773,0
+DWSN.US,D,20201006,000000,1.8,2.2,1.7916,2.02,453890,0
+DWSN.US,D,20201007,000000,2.02,2.1,1.85,2.1,458047,0
+DWSN.US,D,20201008,000000,2.09,2.11,1.985,2.08,422395,0
+DWSN.US,D,20201009,000000,2.12,2.1434,1.91,2.04,44835,0
+DWSN.US,D,20201012,000000,2.06,2.13,1.97,2,43421,0
+DWSN.US,D,20201013,000000,2.01,2.15,2,2.14,39517,0
+DWSN.US,D,20201014,000000,2.14,2.35,2.0924,2.21,428686,0
+DWSN.US,D,20201015,000000,2.2,2.25,2.135,2.18,72904,0
+DWSN.US,D,20201016,000000,2.15,2.2,2.14,2.17,19732,0
+DWSN.US,D,20201019,000000,2.2,2.2,1.97,2.01,38327,0
+DWSN.US,D,20201020,000000,2,2.07,1.9701,2.06,17769,0
+DWSN.US,D,20201021,000000,2.05,2.08,1.98,2.05,11379,0
+DWSN.US,D,20201022,000000,2.02,2.14,2.02,2.1,38932,0
+DWSN.US,D,20201023,000000,2.12,2.14,2.1151,2.13,12729,0
+DWSN.US,D,20201026,000000,2.05,2.1,2.02,2.045,72767,0
+DWSN.US,D,20201027,000000,2.02,2.08,2.02,2.08,42804,0
+DWSN.US,D,20201028,000000,2.07,2.12,2.04,2.06,36364,0
+DWSN.US,D,20201029,000000,2,2.06,1.9301,2.06,53444,0
+DWSN.US,D,20201030,000000,2.01,2.01,1.74,1.7899,123114,0
+DWSN.US,D,20201102,000000,1.75,1.81,1.71,1.73,39696,0
+DWSN.US,D,20201103,000000,1.72,1.83,1.72,1.73,43043,0
+DWSN.US,D,20201104,000000,1.795,1.81,1.6867,1.77,41192,0
+DWSN.US,D,20201105,000000,1.78,1.8,1.7629,1.8,16867,0
+DWSN.US,D,20201106,000000,1.78,1.78,1.73,1.73,18563,0
+DWSN.US,D,20201109,000000,1.78,1.87,1.762,1.87,88083,0
+DWSN.US,D,20201110,000000,1.89,1.965,1.85,1.9,21033,0
+DWSN.US,D,20201111,000000,1.89,1.92,1.8627,1.88,7427,0
+DWSN.US,D,20201112,000000,1.87,1.91,1.73,1.73,26305,0
+DWSN.US,D,20201113,000000,1.76,1.81,1.74,1.775,13700,0
+DWSN.US,D,20201116,000000,1.8,1.81,1.765,1.78,25844,0
+DWSN.US,D,20201117,000000,1.79,1.814,1.7894,1.81,25232,0
+DWSN.US,D,20201118,000000,1.81,1.8399,1.78,1.82,101641,0
+DWSN.US,D,20201119,000000,1.78,1.81,1.74,1.77,29317,0
+DWSN.US,D,20201120,000000,1.8127,1.8127,1.75,1.77,10282,0
+DWSN.US,D,20201123,000000,1.77,1.82,1.77,1.78,139408,0
+DWSN.US,D,20201124,000000,1.83,1.99,1.83,1.92,101688,0
+DWSN.US,D,20201125,000000,1.94,2.14,1.94,2.07,172902,0
+DWSN.US,D,20201127,000000,2.05,2.14,2.02,2.03,12863,0
+DWSN.US,D,20201130,000000,2.1,2.1,1.86,1.98,62729,0
+DWSN.US,D,20201201,000000,1.97,1.97,1.86,1.92,36761,0
+DWSN.US,D,20201202,000000,1.93,2.12,1.93,2.08,49529,0
+DWSN.US,D,20201203,000000,2.1,2.12,2.03,2.09,70168,0
+DWSN.US,D,20201204,000000,2.12,2.17,2.08,2.15,34402,0
+DWSN.US,D,20201207,000000,2.17,2.2,2.08,2.17,64391,0
+DWSN.US,D,20201208,000000,2.17,2.17,2.05,2.1,143052,0
+DWSN.US,D,20201209,000000,2.12,2.2,2.1099,2.16,49834,0
+DWSN.US,D,20201210,000000,2.17,2.2,2.05,2.0775,91065,0
+DWSN.US,D,20201211,000000,2.09,2.153,2.06,2.1,18675,0
+DWSN.US,D,20201214,000000,2.11,2.172,2.01,2.11,67649,0
+DWSN.US,D,20201215,000000,2.08,2.15,2.054,2.13,24804,0
+DWSN.US,D,20201216,000000,2.11,2.2,2.1,2.15,40232,0
+DWSN.US,D,20201217,000000,2.18,2.24,2.12,2.19,141708,0
+DWSN.US,D,20201218,000000,2.24,2.24,2.06,2.1,37518,0
+DWSN.US,D,20201221,000000,2.11,2.11,2.03,2.1,59975,0
+DWSN.US,D,20201222,000000,2.03,2.2,2.03,2.13,101488,0
+DWSN.US,D,20201223,000000,2.18,2.2,2.1343,2.14,28614,0
+DWSN.US,D,20201224,000000,2.11,2.19,2.11,2.15,40509,0
+DWSN.US,D,20201228,000000,2.18,2.21,2.11,2.11,90767,0
+DWSN.US,D,20201229,000000,2.14,2.19,2.13,2.15,22495,0
+DWSN.US,D,20201230,000000,2.14,2.185,2.11,2.1593,72732,0
+DWSN.US,D,20201231,000000,2.19,2.19,2.1,2.12,115352,0
+DWSN.US,D,20210104,000000,2.12,2.2214,2.07,2.08,35145,0
+DWSN.US,D,20210105,000000,2.1,2.8699,2.1,2.685,285279,0
+DWSN.US,D,20210106,000000,2.54,2.74,2.33,2.72,187878,0
+DWSN.US,D,20210107,000000,2.69,2.72,2.54,2.67,72234,0
+DWSN.US,D,20210108,000000,2.67,2.7399,2.52,2.56,23251,0
+DWSN.US,D,20210111,000000,2.55,2.62,2.412,2.5,18389,0
+DWSN.US,D,20210112,000000,2.41,2.67,2.41,2.62,174414,0
+DWSN.US,D,20210113,000000,2.65,2.722,2.56,2.57,22156,0
+DWSN.US,D,20210114,000000,2.57,2.7,2.57,2.68,27615,0
+DWSN.US,D,20210115,000000,2.67,2.69,2.58,2.59,10791,0
+DWSN.US,D,20210119,000000,2.77,2.77,2.58,2.64,60314,0
+DWSN.US,D,20210120,000000,2.63,2.7299,2.61,2.63,24878,0
+DWSN.US,D,20210121,000000,2.6698,2.6698,2.51,2.61,28079,0
+DWSN.US,D,20210122,000000,2.56,2.82,2.5101,2.75,82215,0
+DWSN.US,D,20210125,000000,2.71,2.7499,2.64,2.72,33380,0
+DWSN.US,D,20210126,000000,2.71,2.75,2.7,2.73,10819,0
+DWSN.US,D,20210127,000000,2.65,2.72,2.58,2.6,20376,0
+DWSN.US,D,20210128,000000,2.62,2.62,2.57,2.62,14882,0
+DWSN.US,D,20210129,000000,2.61,2.6689,2.53,2.58,16594,0
+DWSN.US,D,20210201,000000,2.64,3.17,2.54,2.95,212629,0
+DWSN.US,D,20210202,000000,3.08,3.17,2.85,2.92,97682,0
+DWSN.US,D,20210203,000000,2.91,3.08,2.91,2.93,12754,0
+DWSN.US,D,20210204,000000,2.97,3.24,2.9036,3.09,122600,0
+DWSN.US,D,20210205,000000,3.1,3.2297,3,3.01,57818,0
+DWSN.US,D,20210208,000000,3,3.15,2.92,2.98,115348,0
+DWSN.US,D,20210209,000000,2.94,3.0651,2.88,2.95,79891,0
+DWSN.US,D,20210210,000000,3.03,3.03,2.65,2.87,111209,0
+DWSN.US,D,20210211,000000,2.94,2.94,2.65,2.68,120787,0
+DWSN.US,D,20210212,000000,2.66,2.9,2.66,2.82,47021,0
+DWSN.US,D,20210216,000000,2.95,3.19,2.91,3.11,86098,0
+DWSN.US,D,20210217,000000,3.16,3.24,3.1157,3.16,40415,0
+DWSN.US,D,20210218,000000,3.1599,3.1999,2.95,2.99,23676,0
+DWSN.US,D,20210219,000000,2.99,3.09,2.968,3.06,23960,0
+DWSN.US,D,20210222,000000,3.1,3.33,3.1,3.25,119714,0
+DWSN.US,D,20210223,000000,3.865,4.37,3.36,3.36,5439431,0
+DWSN.US,D,20210224,000000,3.17,3.35,2.89,3.19,592360,0
+DWSN.US,D,20210225,000000,3.13,3.14,2.92,3,190049,0
+DWSN.US,D,20210226,000000,2.89,3,2.72,2.85,263561,0
+DWSN.US,D,20210301,000000,2.87,2.915,2.773,2.8,146776,0
+DWSN.US,D,20210302,000000,2.83,3.09,2.778,3.04,102295,0
+DWSN.US,D,20210303,000000,3,3.31,2.8,3.18,234487,0
+DWSN.US,D,20210304,000000,3.15,3.1755,2.9138,2.93,87818,0
+DWSN.US,D,20210305,000000,2.9,3.01,2.74,2.95,76060,0
+DWSN.US,D,20210308,000000,2.94,3.1,2.91,3.06,39657,0
+DWSN.US,D,20210309,000000,3.06,3.14,2.96,3.06,46426,0
+DWSN.US,D,20210310,000000,3.05,3.1,3,3.05,41819,0
+DWSN.US,D,20210311,000000,2.9,2.98,2.67,2.75,200519,0
+DWSN.US,D,20210312,000000,2.75,2.87,2.7201,2.77,90335,0
+DWSN.US,D,20210315,000000,2.84,2.84,2.67,2.82,86736,0
+DWSN.US,D,20210316,000000,2.81,2.82,2.73,2.75,43825,0
+DWSN.US,D,20210317,000000,2.7,2.75,2.64,2.71,35974,0
+DWSN.US,D,20210318,000000,2.73,2.79,2.63,2.64,68476,0
+DWSN.US,D,20210319,000000,2.73,2.79,2.61,2.61,113574,0
+DWSN.US,D,20210322,000000,2.61,2.74,2.61,2.66,53969,0
+DWSN.US,D,20210323,000000,2.64,2.71,2.55,2.55,79614,0
+DWSN.US,D,20210324,000000,2.56,2.65,2.46,2.56,41379,0
+DWSN.US,D,20210325,000000,2.51,2.6,2.44,2.5,86629,0
+DWSN.US,D,20210326,000000,2.55,2.62,2.53,2.57,23184,0
+DWSN.US,D,20210329,000000,2.57,2.57,2.51,2.51,30434,0
+DWSN.US,D,20210330,000000,2.5,2.54,2.45,2.495,20954,0
+DWSN.US,D,20210331,000000,2.47,2.52,2.44,2.45,45326,0
+DWSN.US,D,20210401,000000,2.45,2.55,2.44,2.5,29518,0
+DWSN.US,D,20210405,000000,2.51,2.53,2.44,2.51,30709,0
+DWSN.US,D,20210406,000000,2.43,2.545,2.43,2.47,59666,0
+DWSN.US,D,20210407,000000,2.44,2.53,2.43,2.45,26399,0
+DWSN.US,D,20210408,000000,2.42,2.51,2.42,2.45,20826,0
+DWSN.US,D,20210409,000000,2.4999,2.4999,2.42,2.46,29474,0
+DWSN.US,D,20210412,000000,2.44,2.46,2.36,2.39,64635,0
+DWSN.US,D,20210413,000000,2.3661,2.49,2.36,2.46,23640,0
+DWSN.US,D,20210414,000000,2.43,2.53,2.4198,2.47,102691,0
+DWSN.US,D,20210415,000000,2.435,2.45,2.39,2.39,40222,0
+DWSN.US,D,20210416,000000,2.36,2.44,2.28,2.41,108386,0
+DWSN.US,D,20210419,000000,2.38,2.48,2.31,2.4,31043,0
+DWSN.US,D,20210420,000000,2.3,2.34,2.29,2.31,19407,0
+DWSN.US,D,20210421,000000,2.2,2.3817,2.2,2.33,40160,0
+DWSN.US,D,20210422,000000,2.3228,2.3714,2.23,2.25,29057,0
+DWSN.US,D,20210423,000000,2.25,2.32,2.23,2.25,23227,0
+DWSN.US,D,20210426,000000,2.28,2.31,2.22,2.3,18563,0
+DWSN.US,D,20210427,000000,2.28,2.314,2.24,2.29,28804,0
+DWSN.US,D,20210428,000000,2.28,2.36,2.2757,2.34,31407,0
+DWSN.US,D,20210429,000000,2.43,2.43,2.31,2.37,38445,0
+DWSN.US,D,20210430,000000,2.37,2.38,2.3,2.3,30768,0
+DWSN.US,D,20210503,000000,2.35,2.37,2.273,2.36,33595,0
+DWSN.US,D,20210504,000000,2.38,2.43,2.3,2.4,33601,0
+DWSN.US,D,20210505,000000,2.4,2.44,2.3501,2.39,34448,0
+DWSN.US,D,20210506,000000,2.455,2.46,2.35,2.38,37407,0
+DWSN.US,D,20210507,000000,2.38,2.4628,2.35,2.4,51159,0
+DWSN.US,D,20210510,000000,2.43,2.4995,2.33,2.385,47276,0
+DWSN.US,D,20210511,000000,2.32,2.44,2.3,2.42,37615,0
+DWSN.US,D,20210512,000000,2.42,2.52,2.3712,2.4,51460,0
+DWSN.US,D,20210513,000000,2.2,2.341,2.19,2.22,135834,0
+DWSN.US,D,20210514,000000,2.2301,2.4,2.2301,2.4,46395,0
+DWSN.US,D,20210517,000000,2.42,2.51,2.31,2.5,76200,0
+DWSN.US,D,20210518,000000,2.49,2.52,2.4,2.43,18070,0
+DWSN.US,D,20210519,000000,2.39,2.43,2.31,2.34,39908,0
+DWSN.US,D,20210520,000000,2.356,2.4,2.3,2.32,14135,0
+DWSN.US,D,20210521,000000,2.34,2.38,2.31,2.32,18451,0
+DWSN.US,D,20210524,000000,2.36,2.36,2.29,2.33,11215,0
+DWSN.US,D,20210525,000000,2.2882,2.3131,2.26,2.29,36237,0
+DWSN.US,D,20210526,000000,2.32,2.35,2.28,2.29,11386,0
+DWSN.US,D,20210527,000000,2.3,2.4,2.3,2.39,17316,0
+DWSN.US,D,20210528,000000,2.38,2.39,2.3393,2.39,24568,0
+DWSN.US,D,20210601,000000,2.4,2.4307,2.35,2.36,17256,0
+DWSN.US,D,20210602,000000,2.36,2.46,2.36,2.46,26113,0
+DWSN.US,D,20210603,000000,2.46,2.51,2.42,2.51,10438,0
+DWSN.US,D,20210604,000000,2.5,2.51,2.47,2.5,17913,0
+DWSN.US,D,20210607,000000,2.47,2.54,2.4381,2.5,40932,0
+DWSN.US,D,20210608,000000,2.49,2.6,2.45,2.58,61040,0
+DWSN.US,D,20210609,000000,2.62,2.75,2.59,2.73,53174,0
+DWSN.US,D,20210610,000000,2.77,2.77,2.6,2.67,19909,0
+DWSN.US,D,20210611,000000,2.67,2.755,2.67,2.73,19216,0
+DWSN.US,D,20210614,000000,2.75,2.7899,2.7052,2.75,22278,0
+DWSN.US,D,20210615,000000,2.74,2.78,2.72,2.73,16613,0
+DWSN.US,D,20210616,000000,2.7201,2.76,2.68,2.72,22715,0
+DWSN.US,D,20210617,000000,2.67,2.74,2.62,2.7,13271,0
+DWSN.US,D,20210618,000000,2.7,2.7,2.58,2.65,22342,0
+DWSN.US,D,20210621,000000,2.63,2.71,2.57,2.69,9820,0
+DWSN.US,D,20210622,000000,2.71,2.74,2.62,2.68,40920,0
+DWSN.US,D,20210623,000000,2.58,2.74,2.58,2.74,18255,0
+DWSN.US,D,20210624,000000,2.6698,2.7499,2.6698,2.71,7933,0
+DWSN.US,D,20210625,000000,2.75,2.8,2.54,2.56,91053,0
+DWSN.US,D,20210628,000000,2.72,2.74,2.59,2.59,17598,0
+DWSN.US,D,20210629,000000,2.6,2.71,2.46,2.71,136829,0
+DWSN.US,D,20210630,000000,2.63,2.7,2.6,2.61,28576,0
+DWSN.US,D,20210701,000000,2.63,2.78,2.62,2.63,85447,0
+DWSN.US,D,20210702,000000,2.64,2.72,2.61,2.64,13160,0
+DWSN.US,D,20210706,000000,2.64,2.67,2.6356,2.66,9152,0
+DWSN.US,D,20210707,000000,2.72,2.72,2.6501,2.66,8711,0
+DWSN.US,D,20210708,000000,2.65,2.66,2.65,2.66,8892,0
+DWSN.US,D,20210709,000000,2.6577,2.68,2.65,2.65,4084,0
+DWSN.US,D,20210712,000000,2.66,2.7507,2.65,2.7,28559,0
+DWSN.US,D,20210713,000000,2.68,2.8,2.65,2.75,30359,0
+DWSN.US,D,20210714,000000,2.8,3,2.7501,2.89,131775,0
+DWSN.US,D,20210715,000000,2.9,2.92,2.71,2.74,16007,0
+DWSN.US,D,20210716,000000,2.73,2.76,2.67,2.67,16049,0
+DWSN.US,D,20210719,000000,2.69,2.73,2.6001,2.65,35291,0
+DWSN.US,D,20210720,000000,2.6,2.72,2.6,2.6,31736,0
+DWSN.US,D,20210721,000000,2.69,2.69,2.59,2.59,21107,0
+DWSN.US,D,20210722,000000,2.5848,2.99,2.5,2.9674,150814,0
+DWSN.US,D,20210723,000000,2.85,2.94,2.68,2.8,227443,0
+DWSN.US,D,20210726,000000,2.8,2.98,2.8,2.94,144606,0
+DWSN.US,D,20210727,000000,2.96,2.96,2.83,2.87,10717,0
+DWSN.US,D,20210728,000000,2.9,2.93,2.7,2.76,28641,0
+DWSN.US,D,20210729,000000,2.74,2.77,2.69,2.73,18301,0
+DWSN.US,D,20210730,000000,2.7,2.749,2.69,2.71,4287,0
+DWSN.US,D,20210802,000000,2.7,2.7,2.6342,2.69,8504,0
+DWSN.US,D,20210803,000000,2.7,2.7,2.62,2.67,31808,0
+DWSN.US,D,20210804,000000,2.63,2.65,2.52,2.57,23981,0
+DWSN.US,D,20210805,000000,2.6,2.61,2.5,2.55,24175,0
+DWSN.US,D,20210806,000000,2.5,2.59,2.5,2.5299,10411,0
+DWSN.US,D,20210809,000000,2.51,2.56,2.5078,2.55,5080,0
+DWSN.US,D,20210810,000000,2.55,2.56,2.52,2.54,10386,0
+DWSN.US,D,20210811,000000,2.5201,2.61,2.52,2.6,11469,0
+DWSN.US,D,20210812,000000,2.3,2.397,1.92,1.995,267068,0
+DWSN.US,D,20210813,000000,1.97,2.11,1.97,2.03,179570,0
+DWSN.US,D,20210816,000000,1.98,2.03,1.925,1.94,51129,0
+DWSN.US,D,20210817,000000,1.95,1.955,1.885,1.885,51696,0
+DWSN.US,D,20210818,000000,1.85,1.91,1.85,1.88,68880,0
+DWSN.US,D,20210819,000000,1.84,1.9,1.84,1.85,35734,0
+DWSN.US,D,20210820,000000,1.881,1.91,1.88,1.9,11716,0
+DWSN.US,D,20210823,000000,1.88,1.91,1.8309,1.91,16290,0
+DWSN.US,D,20210824,000000,1.88,1.93,1.88,1.91,9881,0
+DWSN.US,D,20210825,000000,1.899,2.04,1.89,2.01,30772,0
+DWSN.US,D,20210826,000000,2.02,2.03,1.96,1.99,14292,0
+DWSN.US,D,20210827,000000,1.98,2.04,1.98,2,11287,0
+DWSN.US,D,20210830,000000,2,2.04,1.97,1.97,5757,0
+DWSN.US,D,20210831,000000,2.01,2.01,1.905,1.93,21704,0
+DWSN.US,D,20210901,000000,1.96,1.99,1.93,1.98,14598,0
+DWSN.US,D,20210902,000000,2.01,2.1495,2.0001,2.03,19155,0
+DWSN.US,D,20210903,000000,2.0488,2.13,1.98,2.08,25243,0
+DWSN.US,D,20210907,000000,2.06,2.07,1.94,2.01,17037,0
+DWSN.US,D,20210908,000000,1.99,2.11,1.97,2.02,22667,0
+DWSN.US,D,20210909,000000,1.96,2.0175,1.95,1.96,10538,0
+DWSN.US,D,20210910,000000,1.98,2.12,1.9751,2.02,26747,0
+DWSN.US,D,20210913,000000,2.01,2.01,1.9699,2,15174,0
+DWSN.US,D,20210914,000000,2.02,2.02,1.91,1.92,14347,0
+DWSN.US,D,20210915,000000,1.99,2.04,1.95,2.01,59737,0
+DWSN.US,D,20210916,000000,2.02,2.0899,2,2.05,20475,0
+DWSN.US,D,20210917,000000,2.01,2.24,1.96,2.19,89081,0
+DWSN.US,D,20210920,000000,2.18,2.38,2.06,2.22,77363,0
+DWSN.US,D,20210921,000000,2.26,2.44,2.2,2.39,82906,0
+DWSN.US,D,20210922,000000,2.39,2.7,2.12,2.64,182375,0
+DWSN.US,D,20210923,000000,2.6,2.6,2.45,2.52,23460,0
+DWSN.US,D,20210924,000000,2.44,2.4641,2.34,2.36,41725,0
+DWSN.US,D,20210927,000000,2.39,2.4499,2.39,2.42,18864,0
+DWSN.US,D,20210928,000000,2.45,2.5937,2.45,2.47,43097,0
+DWSN.US,D,20210929,000000,2.5,2.66,2.5,2.55,92030,0
+DWSN.US,D,20210930,000000,2.56,2.6,2.42,2.49,26568,0
+DWSN.US,D,20211001,000000,2.45,2.5,2.3,2.33,32152,0
+DWSN.US,D,20211004,000000,2.36,2.3806,2.24,2.28,37141,0
+DWSN.US,D,20211005,000000,2.28,2.3339,2.16,2.17,62752,0
+DWSN.US,D,20211006,000000,2.18,2.228,2.1,2.13,24249,0
+DWSN.US,D,20211007,000000,2.12,2.1999,1.97,2.02,133083,0
+DWSN.US,D,20211008,000000,2,2.18,1.99,2.1,125218,0
+DWSN.US,D,20211011,000000,2.39,2.39,2.22,2.33,223165,0
+DWSN.US,D,20211012,000000,2.41,2.4365,2.29,2.29,61593,0
+DWSN.US,D,20211013,000000,2.25,2.3599,2.25,2.32,37444,0
+DWSN.US,D,20211014,000000,2.36,2.36,2.23,2.26,48488,0
+DWSN.US,D,20211015,000000,2.32,2.33,2.25,2.25,27449,0
+DWSN.US,D,20211018,000000,2.25,2.3,2.25,2.27,18929,0
+DWSN.US,D,20211019,000000,2.26,2.2699,2.21,2.24,35729,0
+DWSN.US,D,20211020,000000,2.25,2.31,2.22,2.31,18117,0
+DWSN.US,D,20211021,000000,2.32,2.33,2.25,2.28,21273,0
+DWSN.US,D,20211022,000000,2.27,2.28,2.2,2.23,15567,0
+DWSN.US,D,20211025,000000,2.31,2.34,2.31,2.325,2127965,0
+DWSN.US,D,20211026,000000,2.31,2.33,2.31,2.33,91132,0
+DWSN.US,D,20211027,000000,2.31,2.345,2.31,2.34,847472,0
+DWSN.US,D,20211028,000000,2.32,2.34,2.32,2.33,36922,0
+DWSN.US,D,20211029,000000,2.3208,2.33,2.32,2.32,72929,0
+DWSN.US,D,20211101,000000,2.32,2.34,2.32,2.33,80105,0
+DWSN.US,D,20211102,000000,2.32,2.33,2.32,2.33,208644,0
+DWSN.US,D,20211103,000000,2.3244,2.34,2.32,2.33,31784,0
+DWSN.US,D,20211104,000000,2.32,2.33,2.32,2.33,142143,0
+DWSN.US,D,20211105,000000,2.33,2.34,2.32,2.33,661814,0
+DWSN.US,D,20211108,000000,2.32,2.33,2.32,2.33,88270,0
+DWSN.US,D,20211109,000000,2.32,2.34,2.32,2.32,210974,0
+DWSN.US,D,20211110,000000,2.32,2.34,2.32,2.34,199592,0
+DWSN.US,D,20211111,000000,2.33,2.3374,2.32,2.33,27139,0
+DWSN.US,D,20211112,000000,2.33,2.34,2.32,2.33,147141,0
+DWSN.US,D,20211115,000000,2.32,2.34,2.32,2.34,215341,0
+DWSN.US,D,20211116,000000,2.33,2.33,2.32,2.32,47422,0
+DWSN.US,D,20211117,000000,2.32,2.33,2.32,2.33,47930,0
+DWSN.US,D,20211118,000000,2.32,2.33,2.32,2.32,123829,0
+DWSN.US,D,20211119,000000,2.33,2.33,2.32,2.32,169370,0
+DWSN.US,D,20211122,000000,2.32,2.33,2.3,2.31,759222,0
+DWSN.US,D,20211123,000000,2.31,2.33,2.305,2.31,1329329,0
+DWSN.US,D,20211124,000000,2.31,2.32,2.31,2.32,21882,0
+DWSN.US,D,20211126,000000,2.31,2.32,2.31,2.32,43485,0
+DWSN.US,D,20211129,000000,2.32,2.33,2.32,2.32,23149,0
+DWSN.US,D,20211130,000000,2.32,2.33,2.32,2.32,39622,0
+DWSN.US,D,20211201,000000,2.32,2.33,2.32,2.32,90540,0
+DWSN.US,D,20211202,000000,2.32,2.33,2.32,2.33,34324,0
+DWSN.US,D,20211203,000000,2.32,2.33,2.32,2.32,95387,0
+DWSN.US,D,20211206,000000,2.32,2.33,2.31,2.33,160670,0
+DWSN.US,D,20211207,000000,2.32,2.33,2.32,2.32,18753,0
+DWSN.US,D,20211208,000000,2.32,2.33,2.31,2.32,195438,0
+DWSN.US,D,20211209,000000,2.31,2.32,2.31,2.315,12142,0
+DWSN.US,D,20211210,000000,2.32,2.32,2.31,2.32,13529,0
+DWSN.US,D,20211213,000000,2.31,2.32,2.3093,2.31,39577,0
+DWSN.US,D,20211214,000000,2.31,2.32,2.3,2.3,121573,0
+DWSN.US,D,20211215,000000,2.33,2.33,2.3,2.31,29336,0
+DWSN.US,D,20211216,000000,2.31,2.31,2.27,2.28,808802,0
+DWSN.US,D,20211217,000000,2.28,2.3,2.25,2.295,223327,0
+DWSN.US,D,20211220,000000,2.27,2.31,2.27,2.3,39881,0
+DWSN.US,D,20211221,000000,2.275,2.31,2.275,2.3,44677,0
+DWSN.US,D,20211222,000000,2.29,2.295,2.28,2.29,22816,0
+DWSN.US,D,20211223,000000,2.3,2.3,2.2801,2.29,54376,0
+DWSN.US,D,20211227,000000,2.29,2.29,2.27,2.28,23785,0
+DWSN.US,D,20211228,000000,2.27,2.3,2.27,2.3,24193,0
+DWSN.US,D,20211229,000000,2.28,2.3,2.28,2.3,64655,0
+DWSN.US,D,20211230,000000,2.305,2.305,2.29,2.3,85961,0
+DWSN.US,D,20211231,000000,2.3,2.32,2.3,2.32,26345,0
+DWSN.US,D,20220103,000000,2.32,2.33,2.305,2.33,23418,0
+DWSN.US,D,20220104,000000,2.33,2.33,2.31,2.33,32120,0
+DWSN.US,D,20220105,000000,2.3026,2.3199,2.3,2.31,24922,0
+DWSN.US,D,20220106,000000,2.31,2.32,2.3077,2.315,26168,0
+DWSN.US,D,20220107,000000,2.31,2.31,2.3,2.31,4946,0
+DWSN.US,D,20220110,000000,2.45,2.45,2.31,2.34,58725,0
+DWSN.US,D,20220111,000000,2.335,2.34,2.33,2.33,19303,0
+DWSN.US,D,20220112,000000,2.34,2.34,2.3286,2.33,349452,0
+DWSN.US,D,20220113,000000,2.34,2.345,2.33,2.34,281052,0
+DWSN.US,D,20220114,000000,2.335,2.34,2.33,2.33,22917,0
+DWSN.US,D,20220118,000000,2.33,2.34,2.325,2.33,9162,0
+DWSN.US,D,20220119,000000,2.33,2.34,2.33,2.3302,7630,0
+DWSN.US,D,20220120,000000,2.33,2.34,2.33,2.33,52001,0
+DWSN.US,D,20220121,000000,2.32,2.33,2.315,2.32,107938,0
+DWSN.US,D,20220124,000000,2.32,2.34,2.319,2.32,53930,0
+DWSN.US,D,20220125,000000,2.32,2.33,2.32,2.325,48279,0
+DWSN.US,D,20220126,000000,2.33,2.33,2.32,2.325,17548,0
+DWSN.US,D,20220127,000000,2.32,2.33,2.32,2.325,31290,0
+DWSN.US,D,20220128,000000,2.32,2.34,2.32,2.34,9486,0
+DWSN.US,D,20220131,000000,2.34,2.34,2.33,2.34,40781,0
+DWSN.US,D,20220201,000000,2.48,2.48,2.3318,2.34,50278,0
+DWSN.US,D,20220202,000000,2.33,2.35,2.33,2.34,14336,0
+DWSN.US,D,20220203,000000,2.35,2.35,2.34,2.34,13533,0
+DWSN.US,D,20220204,000000,2.3311,2.34,2.33,2.34,10652,0
+DWSN.US,D,20220207,000000,2.34,2.35,2.34,2.341,3298,0
+DWSN.US,D,20220208,000000,2.37,2.37,2.35,2.35,15001,0
+DWSN.US,D,20220209,000000,2.34,2.364,2.34,2.363,5384,0
+DWSN.US,D,20220210,000000,2.37,2.38,2.35,2.35,14469,0
+DWSN.US,D,20220211,000000,2.365,2.365,2.33,2.35,36215,0
+DWSN.US,D,20220214,000000,2.33,2.35,2.33,2.35,9137,0
+DWSN.US,D,20220215,000000,2.34,2.35,2.33,2.34,22877,0
+DWSN.US,D,20220216,000000,2.33,2.34,2.32,2.34,14050,0
+DWSN.US,D,20220217,000000,2.34,2.34,2.33,2.34,18413,0
+DWSN.US,D,20220218,000000,2.335,2.34,2.335,2.34,2909,0
+DWSN.US,D,20220222,000000,2.33,2.345,2.33,2.34,30157,0
+DWSN.US,D,20220223,000000,2.33,2.35,2.33,2.34,20476,0
+DWSN.US,D,20220224,000000,2.34,2.34,2.33,2.33,7519,0
+DWSN.US,D,20220225,000000,2.33,2.34,2.33,2.34,8892,0
+DWSN.US,D,20220228,000000,2.33,2.3356,2.33,2.33,3566,0
+DWSN.US,D,20220301,000000,2.33,2.34,2.3201,2.34,19770,0
+DWSN.US,D,20220302,000000,2.34,2.34,2.3301,2.34,3583,0
+DWSN.US,D,20220303,000000,2.3499,2.3499,2.3301,2.3301,445,0
+DWSN.US,D,20220304,000000,2.33,2.35,2.33,2.34,84978,0
+DWSN.US,D,20220307,000000,2.34,2.35,2.33,2.34,11338,0
+DWSN.US,D,20220308,000000,2.34,2.61,2.34,2.345,94762,0
+DWSN.US,D,20220309,000000,2.3401,2.3401,2.33,2.335,36421,0
+DWSN.US,D,20220310,000000,2.33,2.34,2.33,2.34,32956,0
+DWSN.US,D,20220311,000000,2.34,2.34,2.33,2.335,7502,0
+DWSN.US,D,20220314,000000,2.34,2.34,2.33,2.33,17167,0
+DWSN.US,D,20220315,000000,2.33,2.34,2.33,2.33,3615,0
+DWSN.US,D,20220316,000000,2.34,2.34,2.33,2.33,20507,0
+DWSN.US,D,20220317,000000,2.339,2.34,2.33,2.33,19377,0
+DWSN.US,D,20220318,000000,2.32,2.35,2.32,2.35,50916,0
+DWSN.US,D,20220321,000000,2.34,2.36,2.33,2.33,10267,0
+DWSN.US,D,20220322,000000,2.32,2.32,2.28,2.28,32186,0
+DWSN.US,D,20220323,000000,2.2995,2.3237,2.28,2.28,4329,0
+DWSN.US,D,20220324,000000,2.27,2.275,2.27,2.27,10806,0
+DWSN.US,D,20220325,000000,2.27,2.275,2.26,2.27,8749,0
+DWSN.US,D,20220328,000000,2.25,2.265,2.25,2.26,3006,0
+DWSN.US,D,20220329,000000,2.275,2.2912,2.275,2.29,28846,0
+DWSN.US,D,20220330,000000,2.31,2.33,2.3,2.32,68218,0
+DWSN.US,D,20220331,000000,2.3106,2.33,2.3106,2.33,19182,0
+DWSN.US,D,20220401,000000,2.3311,2.37,2.3311,2.37,60222,0
+DWSN.US,D,20220404,000000,2.3767,2.3767,2.36,2.365,66049,0
+DWSN.US,D,20220405,000000,2.38,2.5546,2.375,2.5546,31572,0
+DWSN.US,D,20220406,000000,2.5556,2.69,2.46,2.525,80407,0
+DWSN.US,D,20220407,000000,2.5015,2.64,2.47,2.61,21988,0
+DWSN.US,D,20220408,000000,2.63,2.6402,2.5149,2.62,16061,0
+DWSN.US,D,20220411,000000,2.6,2.6,2.3395,2.35,27945,0
+DWSN.US,D,20220412,000000,2.33,2.33,2.2898,2.2898,7340,0
+DWSN.US,D,20220413,000000,2.25,2.25,2.2065,2.21,16440,0
+DWSN.US,D,20220414,000000,2.16,2.16,2.08,2.15,20622,0
+DWSN.US,D,20220418,000000,2.15,2.15,2.05,2.05,8223,0
+DWSN.US,D,20220419,000000,2.09,2.09,2.03,2.04,5821,0
+DWSN.US,D,20220420,000000,2.07,2.07,2.005,2.02,6976,0
+DWSN.US,D,20220421,000000,2.0199,2.0199,1.95,1.95,7398,0
+DWSN.US,D,20220422,000000,1.95,1.95,1.84,1.89,26518,0
+DWSN.US,D,20220425,000000,1.99,1.99,1.9,1.92,20945,0
+DWSN.US,D,20220426,000000,1.925,1.925,1.83,1.85,5312,0
+DWSN.US,D,20220427,000000,1.83,1.83,1.76,1.76,1344,0
+DWSN.US,D,20220428,000000,1.7799,1.81,1.76,1.81,3760,0
+DWSN.US,D,20220429,000000,1.83,1.875,1.7651,1.84,11113,0
+DWSN.US,D,20220502,000000,1.86,1.86,1.735,1.7694,3818,0
+DWSN.US,D,20220503,000000,1.7,1.77,1.7,1.75,6788,0
+DWSN.US,D,20220504,000000,1.75,1.845,1.7,1.845,17008,0
+DWSN.US,D,20220505,000000,1.86,1.86,1.78,1.78,1579,0
+DWSN.US,D,20220506,000000,1.785,1.785,1.71,1.7399,1577,0
+DWSN.US,D,20220509,000000,1.6399,1.66,1.63,1.65,1610,0
+DWSN.US,D,20220510,000000,1.7201,1.7999,1.66,1.66,6613,0
+DWSN.US,D,20220511,000000,1.64,1.6488,1.64,1.6488,4524,0
+DWSN.US,D,20220512,000000,1.71,1.77,1.5724,1.5724,1491,0
+DWSN.US,D,20220513,000000,1.6041,1.62,1.591,1.62,4618,0
+DWSN.US,D,20220516,000000,1.65,1.66,1.64,1.66,1628,0
+DWSN.US,D,20220517,000000,1.66,1.66,1.584,1.61,6632,0
+DWSN.US,D,20220518,000000,1.63,1.64,1.6,1.61,29988,0
+DWSN.US,D,20220519,000000,1.65,1.65,1.65,1.65,788,0
+DWSN.US,D,20220523,000000,1.57,2,1.57,1.9,22689,0
+DWSN.US,D,20220524,000000,1.97,2.1,1.61,1.65,35629,0
+DWSN.US,D,20220525,000000,1.6999,1.6999,1.6999,1.6999,761,0
+DWSN.US,D,20220526,000000,1.6905,1.7728,1.6864,1.7,2494,0
+DWSN.US,D,20220527,000000,1.72,1.73,1.66,1.66,734,0
+DWSN.US,D,20220531,000000,1.76,1.76,1.58,1.63,5969,0
+DWSN.US,D,20220601,000000,1.615,1.62,1.58,1.62,2045,0
+DWSN.US,D,20220602,000000,1.58,1.68,1.58,1.68,6223,0
+DWSN.US,D,20220603,000000,1.67,1.67,1.67,1.67,771,0
+DWSN.US,D,20220606,000000,1.61,1.69,1.5503,1.6899,11189,0
+DWSN.US,D,20220607,000000,1.75,1.75,1.644,1.73,6150,0
+DWSN.US,D,20220608,000000,1.77,1.91,1.68,1.91,9444,0
+DWSN.US,D,20220609,000000,1.68,1.99,1.62,1.94,8423,0
+DWSN.US,D,20220610,000000,1.95,1.95,1.883,1.883,1290,0
+DWSN.US,D,20220613,000000,1.66,1.98,1.66,1.77,5318,0
+DWSN.US,D,20220614,000000,1.7803,1.7803,1.58,1.59,5143,0
+DWSN.US,D,20220615,000000,1.6399,1.6399,1.528,1.55,3541,0
+DWSN.US,D,20220616,000000,1.64,1.65,1.44,1.45,11161,0
+DWSN.US,D,20220617,000000,1.4,1.5146,1.4,1.51,6596,0
+DWSN.US,D,20220621,000000,1.64,1.65,1.5,1.5,3922,0
+DWSN.US,D,20220622,000000,1.38,1.67,1.38,1.44,20202,0
+DWSN.US,D,20220623,000000,1.38,1.51,1.38,1.4,31046,0
+DWSN.US,D,20220624,000000,1.3,1.475,1.3,1.3,73666,0
+DWSN.US,D,20220627,000000,1.36,1.51,1.36,1.38,10977,0
+DWSN.US,D,20220628,000000,1.4099,1.41,1.36,1.37,23514,0
+DWSN.US,D,20220630,000000,1.29,1.35,1.29,1.34,2510,0
+DWSN.US,D,20220701,000000,1.3499,1.405,1.3487,1.405,3061,0
+DWSN.US,D,20220705,000000,1.28,1.37,1.28,1.35,2503,0
+DWSN.US,D,20220706,000000,1.35,1.35,1.35,1.35,114,0
+DWSN.US,D,20220707,000000,1.3,1.41,1.3,1.41,6745,0
+DWSN.US,D,20220708,000000,1.32,1.38,1.32,1.38,392,0
+DWSN.US,D,20220711,000000,1.37,1.37,1.335,1.34,3075,0
+DWSN.US,D,20220712,000000,1.28,1.49,1.28,1.43,1971,0
+DWSN.US,D,20220713,000000,1.44,1.5,1.385,1.5,2340,0
+DWSN.US,D,20220714,000000,1.4,1.44,1.29,1.44,3725,0
+DWSN.US,D,20220715,000000,1.53,1.53,1.485,1.52,1238,0
+DWSN.US,D,20220718,000000,1.51,1.59,1.51,1.52,1763,0
+DWSN.US,D,20220719,000000,1.5301,1.6,1.48,1.56,2265,0
+DWSN.US,D,20220720,000000,1.75,1.75,1.5201,1.5201,1083,0
+DWSN.US,D,20220721,000000,1.54,1.7,1.53,1.5617,5427,0
+DWSN.US,D,20220722,000000,1.55,1.77,1.55,1.77,6424,0
+DWSN.US,D,20220725,000000,1.735,1.78,1.735,1.78,1362,0
+DWSN.US,D,20220726,000000,1.75,1.75,1.5206,1.5206,780,0
+DWSN.US,D,20220727,000000,1.76,1.84,1.74,1.7499,1694,0
+DWSN.US,D,20220728,000000,1.54,1.74,1.54,1.55,1132,0
+DWSN.US,D,20220729,000000,1.82,1.82,1.5,1.52,16181,0
+DWSN.US,D,20220801,000000,1.62,1.65,1.51,1.51,4671,0
+DWSN.US,D,20220802,000000,1.65,1.65,1.58,1.6,3193,0
+DWSN.US,D,20220803,000000,1.57,1.63,1.48,1.48,5670,0
+DWSN.US,D,20220804,000000,1.52,1.52,1.37,1.37,2654,0
+DWSN.US,D,20220805,000000,1.4,1.48,1.3,1.3,12508,0
+DWSN.US,D,20220808,000000,1.28,1.41,1.28,1.41,2252,0
+DWSN.US,D,20220809,000000,1.42,1.42,1.31,1.31,1024,0
+DWSN.US,D,20220810,000000,1.31,1.4,1.31,1.4,1393,0
+DWSN.US,D,20220811,000000,1.44,1.65,1.44,1.635,6150,0
+DWSN.US,D,20220812,000000,1.73,1.75,1.37,1.62,5157,0
+DWSN.US,D,20220815,000000,1.53,1.75,1.52,1.66,3138,0
+DWSN.US,D,20220816,000000,1.66,1.75,1.66,1.67,5102,0
+DWSN.US,D,20220817,000000,1.52,1.58,1.46,1.49,8291,0
+DWSN.US,D,20220818,000000,1.45,1.5,1.3997,1.48,6682,0
+DWSN.US,D,20220819,000000,1.42,1.45,1.32,1.43,3924,0
+DWSN.US,D,20220822,000000,1.36,1.36,1.21,1.2801,16227,0
+DWSN.US,D,20220823,000000,1.3,1.45,1.2501,1.32,8531,0
+DWSN.US,D,20220824,000000,1.32,1.32,1.22,1.24,10316,0
+DWSN.US,D,20220825,000000,1.26,1.26,1.18,1.18,14506,0
+DWSN.US,D,20220826,000000,1.19,1.205,1.19,1.19,5194,0
+DWSN.US,D,20220829,000000,1.22,1.22,1.11,1.11,15145,0
+DWSN.US,D,20220830,000000,1.08,1.15,1.08,1.15,7883,0
+DWSN.US,D,20220831,000000,1.14,1.14,1.1,1.11,11163,0
+DWSN.US,D,20220901,000000,1.1,1.12,1.1,1.1,19886,0
+DWSN.US,D,20220902,000000,1.125,1.125,1.1,1.1,947,0
+DWSN.US,D,20220906,000000,1.1,1.115,1.1,1.1,16928,0
+DWSN.US,D,20220907,000000,1.11,1.15,1.1,1.1,9798,0
+DWSN.US,D,20220908,000000,1.1,1.1397,1.1,1.12,5944,0
+DWSN.US,D,20220909,000000,1.11,1.15,1.11,1.13,15721,0
+DWSN.US,D,20220912,000000,1.12,1.17,1.11,1.17,8153,0
+DWSN.US,D,20220913,000000,1.17,1.2,1.1,1.11,22004,0
+DWSN.US,D,20220914,000000,1.1101,1.57,1.1101,1.57,28798,0
+DWSN.US,D,20220915,000000,1.47,1.68,1.4,1.68,45608,0
+DWSN.US,D,20220916,000000,1.7,2,1.6687,2,77870,0
+DWSN.US,D,20220919,000000,1.94,2.18,1.78,2.18,61791,0
+DWSN.US,D,20220920,000000,2.1,2.1,1.86,2.08,55242,0
+DWSN.US,D,20220921,000000,1.87,2.03,1.83,1.98,6068,0
+DWSN.US,D,20220922,000000,2.08,2.08,1.98,1.98,14796,0
+DWSN.US,D,20220923,000000,1.9,1.98,1.85,1.8999,4340,0
+DWSN.US,D,20220926,000000,1.93,1.93,1.68,1.93,8851,0
+DWSN.US,D,20220927,000000,1.7,1.7,1.7,1.7,353,0
+DWSN.US,D,20220928,000000,1.7,1.8,1.7,1.78,4866,0
+DWSN.US,D,20220929,000000,1.78,1.78,1.78,1.78,890,0
+DWSN.US,D,20220930,000000,1.46,1.6614,1.43,1.59,2778,0
+DWSN.US,D,20221004,000000,1.87,1.87,1.54,1.63,9725,0
+DWSN.US,D,20221005,000000,1.59,1.775,1.57,1.67,4033,0
+DWSN.US,D,20221006,000000,1.66,1.78,1.66,1.78,4214,0
+DWSN.US,D,20221007,000000,1.7618,1.8715,1.75,1.8,4988,0
+DWSN.US,D,20221010,000000,1.76,1.77,1.76,1.77,808,0
+DWSN.US,D,20221011,000000,1.8,1.8,1.8,1.8,288,0
+DWSN.US,D,20221012,000000,1.805,1.84,1.668,1.668,6149,0
+DWSN.US,D,20221013,000000,1.745,1.745,1.745,1.745,3222,0
+DWSN.US,D,20221014,000000,1.74,1.74,1.74,1.74,374,0
+DWSN.US,D,20221017,000000,1.735,1.735,1.735,1.735,435,0
+DWSN.US,D,20221020,000000,1.77,1.7748,1.62,1.62,2547,0
+DWSN.US,D,20221021,000000,1.75,1.78,1.75,1.78,1574,0
+DWSN.US,D,20221024,000000,1.82,1.82,1.76,1.7685,3057,0
+DWSN.US,D,20221025,000000,1.813,1.8999,1.765,1.765,1924,0
+DWSN.US,D,20221026,000000,1.8706,1.9,1.8706,1.9,2411,0
+DWSN.US,D,20221027,000000,1.9429,1.99,1.92,1.99,4281,0
+DWSN.US,D,20221028,000000,1.91,1.91,1.91,1.91,799,0
+DWSN.US,D,20221031,000000,1.9,2.0103,1.9,1.955,825,0
+DWSN.US,D,20221101,000000,1.96,1.96,1.9,1.91,1799,0
+DWSN.US,D,20221102,000000,1.95,1.95,1.95,1.95,349,0
+DWSN.US,D,20221103,000000,1.96,2.06,1.96,2.06,3794,0
+DWSN.US,D,20221104,000000,2.06,2.06,1.9,1.9,11799,0
+DWSN.US,D,20221107,000000,1.93,2.0865,1.93,2.0865,1156,0
+DWSN.US,D,20221108,000000,1.9204,1.9227,1.9204,1.9227,811,0
+DWSN.US,D,20221109,000000,1.94,2,1.9,2,644,0
+DWSN.US,D,20221110,000000,2.0199,2.09,1.9983,2.08,1434,0
+DWSN.US,D,20221111,000000,2.1,2.1,2.1,2.1,349,0
+DWSN.US,D,20221114,000000,2.09,2.09,2.09,2.09,279,0
+DWSN.US,D,20221115,000000,2.08,2.08,1.99,1.99,2065,0
+DWSN.US,D,20221116,000000,2,2.08,1.98,2.08,742,0
+DWSN.US,D,20221117,000000,2.06,2.06,2.06,2.06,532,0
+DWSN.US,D,20221121,000000,1.9901,2.1,1.9901,2.1,914,0
+DWSN.US,D,20221122,000000,1.99,2.05,1.99,2.0001,1630,0
+DWSN.US,D,20221123,000000,2.01,2.01,2.01,2.01,333,0
+DWSN.US,D,20221128,000000,2.0687,2.07,1.9306,2.06,1658,0
+DWSN.US,D,20221129,000000,1.99,1.99,1.96,1.96,564,0
+DWSN.US,D,20221201,000000,2.0201,2.0201,1.944,2.02,1809,0
+DWSN.US,D,20221205,000000,2,2.07,1.95,2.07,10214,0
+DWSN.US,D,20221206,000000,2.05,2.07,1.98,2.07,4837,0
+DWSN.US,D,20221207,000000,2.1,2.1,2.1,2.1,2049,0
+DWSN.US,D,20221208,000000,2.15,2.15,2.01,2.14,3908,0
+DWSN.US,D,20221209,000000,2.15,2.15,2.15,2.15,3815,0
+DWSN.US,D,20221212,000000,2.18,2.225,2.1,2.225,3528,0
+DWSN.US,D,20221213,000000,2.13,2.13,2.13,2.13,2403,0
+DWSN.US,D,20221214,000000,2.09,2.14,2,2,3940,0
+DWSN.US,D,20221215,000000,2.05,2.25,2.0001,2.14,9295,0
+DWSN.US,D,20221216,000000,2.14,2.28,1.9,1.91,32272,0
+DWSN.US,D,20221219,000000,2.02,2.06,1.92,1.93,5554,0
+DWSN.US,D,20221220,000000,1.9201,1.95,1.9201,1.94,1486,0
+DWSN.US,D,20221221,000000,1.94,1.94,1.94,1.94,1031,0
+DWSN.US,D,20221222,000000,1.93,2.0518,1.92,2.05,3506,0
+DWSN.US,D,20221223,000000,2.05,2.1,2.05,2.1,297,0
+DWSN.US,D,20221227,000000,2.07,2.22,2.07,2.145,676,0
+DWSN.US,D,20221228,000000,2.09,2.09,1.9677,2,1335,0
+DWSN.US,D,20221229,000000,1.97,2.2,1.97,2.2,683,0
+DWSN.US,D,20221230,000000,2.17,2.22,1.9022,1.96,2995,0
+DWSN.US,D,20230103,000000,1.98,1.98,1.98,1.98,467,0
+DWSN.US,D,20230104,000000,1.94,2.0605,1.94,2.0605,1397,0
+DWSN.US,D,20230105,000000,2.03,2.03,2.03,2.03,508,0
+DWSN.US,D,20230106,000000,1.95,1.95,1.9,1.9,725,0
+DWSN.US,D,20230109,000000,1.91,1.9265,1.9,1.9,752,0
+DWSN.US,D,20230110,000000,1.94,1.94,1.9,1.9361,1073,0
+DWSN.US,D,20230111,000000,1.96,1.96,1.9,1.9,3553,0
+DWSN.US,D,20230112,000000,1.9,1.9,1.55,1.7,22774,0
+DWSN.US,D,20230113,000000,1.73,1.73,1.6366,1.64,2139,0
+DWSN.US,D,20230117,000000,1.64,1.71,1.56,1.58,4173,0
+DWSN.US,D,20230118,000000,1.65,1.68,1.57,1.604,2137,0
+DWSN.US,D,20230119,000000,1.56,1.56,1.56,1.56,986,0
+DWSN.US,D,20230120,000000,1.63,1.63,1.5063,1.5109,2970,0
+DWSN.US,D,20230123,000000,1.55,1.6265,1.55,1.55,1024,0
+DWSN.US,D,20230124,000000,1.51,1.605,1.51,1.605,629,0
+DWSN.US,D,20230126,000000,1.54,1.54,1.54,1.54,544,0
+DWSN.US,D,20230127,000000,1.58,1.6512,1.54,1.55,5041,0
+DWSN.US,D,20230130,000000,1.55,1.64,1.55,1.62,3223,0
+DWSN.US,D,20230131,000000,1.67,1.78,1.595,1.595,8358,0
+DWSN.US,D,20230201,000000,1.6674,1.83,1.6555,1.68,1794,0
+DWSN.US,D,20230202,000000,1.6801,1.74,1.55,1.62,1989,0
+DWSN.US,D,20230208,000000,1.5,1.7936,1.5,1.57,1322,0
+DWSN.US,D,20230209,000000,1.6001,1.63,1.32,1.37,10740,0
+DWSN.US,D,20230210,000000,1.38,1.4482,1.2801,1.31,11713,0
+DWSN.US,D,20230213,000000,1.37,1.4441,1.37,1.38,4338,0
+DWSN.US,D,20230214,000000,1.36,1.3999,1.2895,1.3999,5488,0
+DWSN.US,D,20230215,000000,1.2801,1.3333,1.2801,1.32,10607,0
+DWSN.US,D,20230216,000000,1.33,1.34,1.33,1.33,822,0
+DWSN.US,D,20230217,000000,1.32,1.32,1.32,1.32,411,0
+DWSN.US,D,20230221,000000,1.2827,1.33,1.28,1.33,2058,0
+DWSN.US,D,20230222,000000,1.35,1.63,1.35,1.41,5692,0
+DWSN.US,D,20230223,000000,1.58,1.71,1.55,1.55,6580,0
+DWSN.US,D,20230224,000000,1.4,1.75,1.29,1.38,28698,0
+DWSN.US,D,20230227,000000,1.38,1.38,1.38,1.38,374,0
+DWSN.US,D,20230228,000000,1.45,1.73,1.37,1.653,3073,0
+DWSN.US,D,20230301,000000,1.75,1.78,1.6012,1.61,18862,0
+DWSN.US,D,20230302,000000,1.51,1.5927,1.5,1.5927,3326,0
+DWSN.US,D,20230303,000000,1.5127,1.58,1.5034,1.5034,2406,0
+DWSN.US,D,20230306,000000,1.5001,1.5001,1.48,1.48,1235,0
+DWSN.US,D,20230307,000000,1.52,1.52,1.47,1.48,850,0
+DWSN.US,D,20230308,000000,1.5101,1.6899,1.5101,1.52,4654,0
+DWSN.US,D,20230309,000000,1.5031,1.5153,1.48,1.51,1940,0
+DWSN.US,D,20230310,000000,1.6906,1.6906,1.4906,1.4906,4932,0
+DWSN.US,D,20230313,000000,1.44,1.68,1.44,1.58,3449,0
+DWSN.US,D,20230314,000000,1.54,1.54,1.44,1.44,9328,0
+DWSN.US,D,20230315,000000,1.4635,1.65,1.44,1.44,4317,0
+DWSN.US,D,20230317,000000,1.634,1.85,1.634,1.85,26135,0
+DWSN.US,D,20230320,000000,1.9,1.9,1.6,1.6,3398,0
+DWSN.US,D,20230321,000000,1.62,1.89,1.516,1.735,3529,0
+DWSN.US,D,20230322,000000,1.8084,1.9,1.8084,1.87,9667,0
+DWSN.US,D,20230323,000000,1.9,1.9,1.66,1.67,2541,0
+DWSN.US,D,20230324,000000,1.67,1.67,1.5501,1.5826,3492,0
+DWSN.US,D,20230327,000000,1.83,1.83,1.6,1.6,1168,0
+DWSN.US,D,20230328,000000,1.8999,1.8999,1.8,1.82,10882,0
+DWSN.US,D,20230329,000000,1.8858,1.8858,1.63,1.63,7457,0
+DWSN.US,D,20230330,000000,1.51,1.62,1.51,1.55,9575,0
+DWSN.US,D,20230405,000000,1.75,1.95,1.75,1.9358,44240,0
+DWSN.US,D,20230406,000000,1.95,1.95,1.8262,1.8262,2833,0
+DWSN.US,D,20230410,000000,1.85,1.98,1.83,1.93,14823,0
+DWSN.US,D,20230411,000000,1.86,1.94,1.86,1.91,2138,0
+DWSN.US,D,20230412,000000,1.8644,2,1.86,2,4684,0
+DWSN.US,D,20230413,000000,1.9883,1.99,1.89,1.89,2209,0
+DWSN.US,D,20230414,000000,1.8904,1.94,1.8904,1.94,2435,0
+DWSN.US,D,20230417,000000,1.8601,1.92,1.8601,1.91,2508,0
+DWSN.US,D,20230418,000000,1.875,1.875,1.83,1.83,2872,0
+DWSN.US,D,20230419,000000,1.9,1.9,1.9,1.9,1011,0
+DWSN.US,D,20230421,000000,1.9,1.9,1.9,1.9,693,0
+DWSN.US,D,20230424,000000,2.07,2.07,1.84,1.99,16642,0
+DWSN.US,D,20230425,000000,1.924,1.9543,1.924,1.9543,1322,0
+DWSN.US,D,20230426,000000,1.82,1.8735,1.82,1.83,734,0
+DWSN.US,D,20230428,000000,2.0342,2.0342,1.82,1.91,2658,0
+DWSN.US,D,20230501,000000,2.0632,2.0632,2,2,3159,0
+DWSN.US,D,20230502,000000,2.06,2.0799,1.92,1.952,2073,0
+DWSN.US,D,20230503,000000,1.93,2.0281,1.8,1.89,11848,0
+DWSN.US,D,20230504,000000,2.08,2.08,1.955,1.96,1174,0
+DWSN.US,D,20230505,000000,2.04,2.04,2.01,2.01,1548,0
+DWSN.US,D,20230508,000000,2.0586,2.0586,1.9178,1.97,654,0
+DWSN.US,D,20230509,000000,1.86,1.87,1.86,1.87,527,0
+DWSN.US,D,20230511,000000,1.96,1.96,1.89,1.89,954,0
+DWSN.US,D,20230512,000000,1.89,1.89,1.85,1.85,696,0
+DWSN.US,D,20230515,000000,1.8,1.8609,1.77,1.77,637,0
+DWSN.US,D,20230516,000000,1.75,1.78,1.75,1.76,425,0
+DWSN.US,D,20230517,000000,1.86,1.86,1.86,1.86,627,0
+DWSN.US,D,20230518,000000,2.02,2.02,2.02,2.02,1144,0
+DWSN.US,D,20230519,000000,2.0726,2.08,2.05,2.06,6373,0
+DWSN.US,D,20230522,000000,2.06,2.0999,2.06,2.0999,1043,0
+DWSN.US,D,20230523,000000,2.1,2.1,2.1,2.1,580,0
+DWSN.US,D,20230524,000000,2.04,2.04,2.04,2.04,362,0
+DWSN.US,D,20230525,000000,2.05,2.05,2.03,2.03,1339,0
+DWSN.US,D,20230526,000000,2.04,2.04,2.04,2.04,1474,0
+DWSN.US,D,20230531,000000,2.04,2.0999,1.76,1.94,8351,0
+DWSN.US,D,20230601,000000,1.9,2.0731,1.7856,2.0731,3003,0
+DWSN.US,D,20230602,000000,1.97,1.9828,1.76,1.76,2305,0
+DWSN.US,D,20230605,000000,2.03,2.04,1.81,1.8366,2764,0
+DWSN.US,D,20230606,000000,1.87,1.89,1.87,1.88,2529,0
+DWSN.US,D,20230607,000000,1.88,1.88,1.87,1.87,763,0
+DWSN.US,D,20230608,000000,1.92,2.01,1.88,2.01,946,0
+DWSN.US,D,20230609,000000,1.94,2.04,1.84,1.84,1280,0
+DWSN.US,D,20230612,000000,1.995,2.06,1.94,2.06,5128,0
+DWSN.US,D,20230613,000000,1.9,2.22,1.9,2.06,8577,0
+DWSN.US,D,20230614,000000,2.155,2.25,2.09,2.09,11863,0
+DWSN.US,D,20230615,000000,2.25,2.25,2,2.0211,3118,0
+DWSN.US,D,20230616,000000,2,2,1.89,1.89,4635,0
+DWSN.US,D,20230620,000000,2,2.12,1.89,1.89,1814,0
+DWSN.US,D,20230621,000000,1.99,2.09,1.88,1.88,1172,0
+DWSN.US,D,20230622,000000,1.8358,1.85,1.8358,1.85,581,0
+DWSN.US,D,20230623,000000,1.86,1.87,1.85,1.8501,2070,0
+DWSN.US,D,20230626,000000,1.8015,1.89,1.8015,1.8015,1548,0
+DWSN.US,D,20230627,000000,1.85,1.85,1.84,1.84,1484,0
+DWSN.US,D,20230628,000000,1.92,1.92,1.92,1.92,971,0
+DWSN.US,D,20230629,000000,1.92,2.085,1.8,1.8,942,0
+DWSN.US,D,20230630,000000,1.945,2.03,1.945,2.03,401,0
+DWSN.US,D,20230703,000000,1.84,1.84,1.7849,1.8,2093,0
+DWSN.US,D,20230705,000000,1.89,1.9108,1.89,1.91,2116,0
+DWSN.US,D,20230706,000000,1.84,1.8682,1.76,1.7728,2049,0
+DWSN.US,D,20230707,000000,1.86,1.92,1.86,1.8619,1134,0
+DWSN.US,D,20230710,000000,1.9247,1.9247,1.9247,1.9247,930,0
+DWSN.US,D,20230711,000000,1.91,1.94,1.91,1.9385,2855,0
+DWSN.US,D,20230713,000000,1.95,1.95,1.76,1.92,3361,0
+DWSN.US,D,20230714,000000,2.01,2.021,1.98,2.02,2608,0
+DWSN.US,D,20230718,000000,1.81,2.06,1.81,1.95,1742,0
+DWSN.US,D,20230719,000000,1.82,2.06,1.78,1.8,11252,0
+DWSN.US,D,20230720,000000,2.025,2.03,1.76,1.76,3537,0
+DWSN.US,D,20230721,000000,1.99,2.01,1.9659,1.9659,3114,0
+DWSN.US,D,20230724,000000,2.02,2.02,1.92,1.92,6458,0
+DWSN.US,D,20230725,000000,1.9287,1.9287,1.92,1.92,504,0
+DWSN.US,D,20230726,000000,1.92,1.97,1.92,1.97,1819,0
+DWSN.US,D,20230727,000000,1.9201,1.9201,1.92,1.92,1665,0
+DWSN.US,D,20230728,000000,1.9221,1.9221,1.9221,1.9221,457,0
+DWSN.US,D,20230731,000000,1.93,1.93,1.78,1.81,2464,0
+DWSN.US,D,20230801,000000,1.85,1.85,1.78,1.785,8256,0
+DWSN.US,D,20230802,000000,1.76,1.93,1.7501,1.93,9731,0
+DWSN.US,D,20230803,000000,1.9,1.94,1.9,1.93,1900,0
+DWSN.US,D,20230804,000000,1.84,1.84,1.8057,1.81,2512,0
+DWSN.US,D,20230807,000000,1.88,1.88,1.74,1.74,2399,0
+DWSN.US,D,20230808,000000,1.9,1.9,1.7401,1.8399,6373,0
+DWSN.US,D,20230809,000000,1.83,1.8399,1.6,1.66,12747,0
+DWSN.US,D,20230810,000000,1.745,1.745,1.5,1.595,16036,0
+DWSN.US,D,20230811,000000,1.6,1.6,1.45,1.55,1998,0
+DWSN.US,D,20230814,000000,1.5,1.6699,1.455,1.5,14310,0
+DWSN.US,D,20230815,000000,1.52,1.72,1.52,1.7,6093,0
+DWSN.US,D,20230816,000000,1.5169,1.74,1.5169,1.74,11637,0
+DWSN.US,D,20230817,000000,1.71,1.85,1.71,1.85,3723,0
+DWSN.US,D,20230818,000000,1.88,2,1.755,1.9123,8056,0
+DWSN.US,D,20230821,000000,1.96,1.96,1.77,1.83,4886,0
+DWSN.US,D,20230822,000000,1.79,2,1.7801,1.86,7984,0
+DWSN.US,D,20230823,000000,1.89,1.89,1.8001,1.81,2541,0
+DWSN.US,D,20230824,000000,1.79,1.8167,1.79,1.81,1585,0
+DWSN.US,D,20230825,000000,1.85,1.9229,1.85,1.8627,3007,0
+DWSN.US,D,20230828,000000,1.8925,1.9999,1.835,1.835,2396,0
+DWSN.US,D,20230829,000000,1.86,1.89,1.86,1.89,3143,0
+DWSN.US,D,20230830,000000,1.89,2,1.89,1.9999,3650,0
+DWSN.US,D,20230831,000000,2,2.07,1.96,2,15934,0
+DWSN.US,D,20230901,000000,2.08,2.1499,1.8901,2.09,13155,0
+DWSN.US,D,20230905,000000,2.18,2.18,2.05,2.1,5686,0
+DWSN.US,D,20230906,000000,2.04,2.042,2.03,2.04,4340,0
+DWSN.US,D,20230907,000000,2.1413,2.18,2.03,2.105,9060,0
+DWSN.US,D,20230908,000000,2.14,2.14,2.0501,2.0501,2923,0
+DWSN.US,D,20230911,000000,2.18,2.22,2.1,2.1,11958,0
+DWSN.US,D,20230912,000000,2.2,2.2197,2.1001,2.11,12969,0
+DWSN.US,D,20230913,000000,2.1,2.23,2.1,2.23,4080,0
+DWSN.US,D,20230914,000000,2.1,2.27,2.1,2.27,16139,0
+DWSN.US,D,20230915,000000,2.35,2.36,2.24,2.36,17752,0
+DWSN.US,D,20230918,000000,2.44,2.45,2.3373,2.45,42003,0
+DWSN.US,D,20230919,000000,2.5,2.6513,2.3701,2.48,35087,0
+DWSN.US,D,20230920,000000,2.51,2.52,2.37,2.45,6634,0
+DWSN.US,D,20230921,000000,2.4,2.64,2.4,2.4041,13151,0
+DWSN.US,D,20230922,000000,2.42,2.49,2.42,2.49,1062,0
+DWSN.US,D,20230925,000000,2.49,2.49,2.42,2.42,9240,0
+DWSN.US,D,20230926,000000,2.42,2.45,2.3401,2.35,5763,0
+DWSN.US,D,20230927,000000,2.26,2.55,1.9,2.31,61052,0
+DWSN.US,D,20230928,000000,2.4,2.47,2.2101,2.26,26878,0
+DWSN.US,D,20230929,000000,2.34,2.4799,2.2135,2.32,8545,0
+DWSN.US,D,20231002,000000,2.29,2.37,2.2801,2.37,4635,0
+DWSN.US,D,20231003,000000,2.35,2.4799,2.2,2.28,16438,0
+DWSN.US,D,20231004,000000,2.3329,2.34,2.01,2.21,10749,0
+DWSN.US,D,20231005,000000,2.11,2.43,2.11,2.43,16889,0
+DWSN.US,D,20231006,000000,2.43,2.43,2.22,2.34,11451,0
+DWSN.US,D,20231009,000000,2.36,2.43,2.22,2.28,5700,0
+DWSN.US,D,20231010,000000,2.28,2.43,2.28,2.29,7887,0
+DWSN.US,D,20231011,000000,2.2249,2.4,2.2249,2.27,4159,0
+DWSN.US,D,20231012,000000,2.26,2.335,2.2511,2.335,1157,0
+DWSN.US,D,20231013,000000,2.35,2.3501,2.35,2.35,501,0
+DWSN.US,D,20231016,000000,2.31,2.41,2.31,2.31,4614,0
+DWSN.US,D,20231017,000000,2.33,2.42,2.25,2.26,9653,0
+DWSN.US,D,20231018,000000,2.36,2.36,2.325,2.325,1109,0
+DWSN.US,D,20231019,000000,2.2501,2.26,1.9,1.93,52163,0
+DWSN.US,D,20231020,000000,1.91,1.91,1.76,1.8241,2682,0
+DWSN.US,D,20231023,000000,1.95,1.95,1.76,1.883,1926,0
+DWSN.US,D,20231024,000000,1.75,1.77,1.75,1.77,417,0
+DWSN.US,D,20231025,000000,1.82,1.836,1.5,1.7397,16862,0
+DWSN.US,D,20231026,000000,1.75,1.75,1.6044,1.6888,5753,0
+DWSN.US,D,20231027,000000,1.5501,1.7239,1.5501,1.61,3703,0
+DWSN.US,D,20231030,000000,1.71,1.72,1.6,1.6,7891,0
+DWSN.US,D,20231031,000000,1.7,1.7,1.55,1.6,4820,0
+DWSN.US,D,20231101,000000,1.6001,1.65,1.553,1.6413,13041,0
+DWSN.US,D,20231102,000000,1.755,1.8,1.67,1.67,5503,0
+DWSN.US,D,20231103,000000,1.69,1.75,1.67,1.67,2351,0
+DWSN.US,D,20231106,000000,1.61,1.63,1.61,1.63,2097,0
+DWSN.US,D,20231107,000000,1.65,1.65,1.65,1.65,754,0
+DWSN.US,D,20231108,000000,1.6797,1.73,1.61,1.6428,8305,0
+DWSN.US,D,20231109,000000,1.6954,1.6954,1.6,1.6,1060,0
+DWSN.US,D,20231110,000000,1.6119,1.68,1.6,1.68,1229,0
+DWSN.US,D,20231113,000000,1.699,1.699,1.552,1.69,2651,0
+DWSN.US,D,20231114,000000,1.68,1.68,1.56,1.5619,2966,0
+DWSN.US,D,20231115,000000,1.6284,1.6284,1.55,1.55,108995,0
+DWSN.US,D,20231116,000000,1.5501,1.588,1.47,1.55,8391,0
+DWSN.US,D,20231117,000000,1.5479,1.5479,1.49,1.49,5204,0
+DWSN.US,D,20231120,000000,1.41,1.59,1.41,1.41,33401,0
+DWSN.US,D,20231121,000000,1.5,1.55,1.46,1.46,8472,0
+DWSN.US,D,20231122,000000,1.495,1.5931,1.4799,1.5931,7191,0
+DWSN.US,D,20231124,000000,1.58,1.58,1.56,1.565,4632,0
+DWSN.US,D,20231127,000000,1.45,1.6,1.45,1.57,3597,0
+DWSN.US,D,20231128,000000,1.57,1.64,1.55,1.63,17457,0
+DWSN.US,D,20231129,000000,1.605,1.605,1.55,1.56,2041,0
+DWSN.US,D,20231130,000000,1.56,1.6178,1.55,1.5699,5310,0
+DWSN.US,D,20231201,000000,1.6029,1.605,1.5501,1.5599,3973,0
+DWSN.US,D,20231204,000000,1.55,1.68,1.55,1.5501,28403,0
+DWSN.US,D,20231205,000000,1.58,1.66,1.55,1.55,2769,0
+DWSN.US,D,20231206,000000,1.55,1.6,1.55,1.58,10381,0
+DWSN.US,D,20231207,000000,1.37,1.59,1.37,1.55,6367,0
+DWSN.US,D,20231208,000000,1.6,1.6,1.38,1.435,6143,0
+DWSN.US,D,20231211,000000,1.59,1.59,1.4532,1.55,4076,0
+DWSN.US,D,20231212,000000,1.56,1.59,1.4319,1.48,8814,0
+DWSN.US,D,20231213,000000,1.48,1.6,1.3601,1.52,6372,0
+DWSN.US,D,20231214,000000,1.4641,1.6,1.41,1.59,10403,0
+DWSN.US,D,20231215,000000,1.6,1.73,1.45,1.73,127605,0
+DWSN.US,D,20231218,000000,1.74,1.9299,1.6301,1.6301,19289,0
+DWSN.US,D,20231219,000000,1.91,1.91,1.5601,1.795,15366,0
+DWSN.US,D,20231220,000000,1.85,1.85,1.5701,1.72,4912,0
+DWSN.US,D,20231222,000000,1.8,1.84,1.61,1.7,5265,0
+DWSN.US,D,20231226,000000,1.83,1.94,1.7024,1.7024,2688,0
+DWSN.US,D,20231227,000000,1.81,1.875,1.73,1.85,7994,0
+DWSN.US,D,20231228,000000,1.84,1.93,1.75,1.835,4336,0
+DWSN.US,D,20231229,000000,1.75,1.89,1.75,1.83,2985,0
+DWSN.US,D,20240102,000000,1.8301,1.8325,1.74,1.74,4938,0
+DWSN.US,D,20240103,000000,1.7899,1.7899,1.62,1.62,1515,0
+DWSN.US,D,20240105,000000,1.74,1.83,1.61,1.6212,2052,0
+DWSN.US,D,20240108,000000,1.64,1.68,1.63,1.63,2277,0
+DWSN.US,D,20240109,000000,1.62,1.675,1.62,1.675,2470,0
+DWSN.US,D,20240110,000000,1.6749,1.6749,1.645,1.6499,3072,0
+DWSN.US,D,20240111,000000,1.6234,1.6234,1.6234,1.6234,130,0
+DWSN.US,D,20240112,000000,1.65,1.66,1.6,1.6,20805,0
+DWSN.US,D,20240116,000000,1.57,1.65,1.57,1.65,719,0
+DWSN.US,D,20240117,000000,1.69,1.7299,1.62,1.6204,4263,0
+DWSN.US,D,20240118,000000,1.63,1.6301,1.57,1.6,33308,0
+DWSN.US,D,20240119,000000,1.56,1.69,1.56,1.63,2273,0
+DWSN.US,D,20240122,000000,1.69,1.69,1.6301,1.6793,2270,0
+DWSN.US,D,20240123,000000,1.5601,1.69,1.5601,1.61,1459,0
+DWSN.US,D,20240124,000000,1.6799,1.6799,1.61,1.61,1381,0
+DWSN.US,D,20240125,000000,1.61,1.61,1.61,1.61,352,0
+DWSN.US,D,20240126,000000,1.7,1.7288,1.62,1.72,3102,0
+DWSN.US,D,20240129,000000,1.69,1.73,1.55,1.73,57205,0
+DWSN.US,D,20240130,000000,1.73,1.74,1.6805,1.73,8051,0
+DWSN.US,D,20240131,000000,1.69,1.74,1.6801,1.74,1165,0
+DWSN.US,D,20240201,000000,1.75,1.77,1.68,1.6854,4833,0
+DWSN.US,D,20240202,000000,1.725,1.77,1.68,1.77,2800,0
+DWSN.US,D,20240205,000000,1.59,1.76,1.59,1.73,5710,0
+DWSN.US,D,20240206,000000,1.61,1.61,1.601,1.601,1195,0
+DWSN.US,D,20240207,000000,1.73,1.73,1.7,1.7,606,0
+DWSN.US,D,20240208,000000,1.53,1.79,1.52,1.5508,15682,0
+DWSN.US,D,20240209,000000,1.53,1.66,1.53,1.5947,7791,0
+DWSN.US,D,20240212,000000,1.625,1.7,1.59,1.6,7677,0
+DWSN.US,D,20240213,000000,1.6,1.68,1.5,1.55,13749,0
+DWSN.US,D,20240214,000000,1.645,1.69,1.56,1.59,5747,0
+DWSN.US,D,20240215,000000,1.56,1.6101,1.53,1.53,19203,0
+DWSN.US,D,20240216,000000,1.5422,1.565,1.4135,1.53,23727,0
+DWSN.US,D,20240220,000000,1.525,1.6,1.525,1.5254,1182,0
+DWSN.US,D,20240221,000000,1.485,1.57,1.48,1.57,4451,0
+DWSN.US,D,20240222,000000,1.58,1.6,1.415,1.59,6648,0
+DWSN.US,D,20240223,000000,1.56,1.57,1.4598,1.57,2104,0
+DWSN.US,D,20240226,000000,1.43,1.51,1.42,1.42,33589,0
+DWSN.US,D,20240227,000000,1.4,1.5699,1.4,1.43,4386,0
+DWSN.US,D,20240228,000000,1.485,1.485,1.35,1.35,8638,0
+DWSN.US,D,20240229,000000,1.42,1.5,1.31,1.32,24328,0
+DWSN.US,D,20240301,000000,1.3506,1.3506,1.32,1.32,6381,0
+DWSN.US,D,20240304,000000,1.32,1.433,1.32,1.433,2690,0
+DWSN.US,D,20240305,000000,1.4,1.4111,1.28,1.28,12815,0
+DWSN.US,D,20240306,000000,1.3467,1.45,1.28,1.37,84792,0
+DWSN.US,D,20240307,000000,1.38,1.4,1.38,1.39,8172,0
+DWSN.US,D,20240308,000000,1.36,1.46,1.27,1.45,12201,0
+DWSN.US,D,20240311,000000,1.48,1.48,1.38,1.38,5560,0
+DWSN.US,D,20240312,000000,1.48,1.48,1.47,1.47,527,0
+DWSN.US,D,20240313,000000,1.46,1.46,1.3,1.37,14928,0
+DWSN.US,D,20240314,000000,1.3091,1.4,1.3091,1.4,1453,0
+DWSN.US,D,20240315,000000,1.4,1.47,1.37,1.46,1819,0
+DWSN.US,D,20240318,000000,1.47,1.47,1.4,1.4,2633,0
+DWSN.US,D,20240319,000000,1.42,1.46,1.34,1.34,3834,0
+DWSN.US,D,20240320,000000,1.3315,1.46,1.3315,1.46,2155,0
+DWSN.US,D,20240322,000000,1.3723,1.43,1.3723,1.43,1503,0
+DWSN.US,D,20240325,000000,1.44,1.44,1.44,1.44,388,0
+DWSN.US,D,20240326,000000,1.44,1.4475,1.31,1.39,8508,0
+DWSN.US,D,20240327,000000,1.38,1.43,1.31,1.43,8752,0
+DWSN.US,D,20240328,000000,1.42,1.43,1.42,1.42,1404,0
+DWSN.US,D,20240401,000000,1.58,1.73,1.58,1.71,124753,0
+DWSN.US,D,20240402,000000,1.73,1.73,1.65,1.72,14157,0
+DWSN.US,D,20240403,000000,1.66,1.73,1.607,1.607,14800,0
+DWSN.US,D,20240404,000000,1.7,1.74,1.65,1.66,11464,0
+DWSN.US,D,20240405,000000,1.64,1.74,1.64,1.72,32203,0
+DWSN.US,D,20240408,000000,1.74,1.75,1.675,1.7,90183,0
+DWSN.US,D,20240409,000000,1.74,1.7499,1.74,1.74,2355,0
+DWSN.US,D,20240410,000000,1.67,1.79,1.67,1.72,20823,0
+DWSN.US,D,20240411,000000,1.75,1.88,1.72,1.775,30400,0
+DWSN.US,D,20240412,000000,1.768,1.812,1.74,1.79,13822,0
+DWSN.US,D,20240415,000000,2.03,2.11,1.75,1.97,100900,0
+DWSN.US,D,20240416,000000,2.1,2.22,1.77,1.9,122305,0
+DWSN.US,D,20240417,000000,2.03,2.1809,2.0002,2.15,20105,0
+DWSN.US,D,20240418,000000,2.18,2.2,2.07,2.19,53834,0
+DWSN.US,D,20240419,000000,1.85,1.9672,1.6624,1.71,33654,0
+DWSN.US,D,20240422,000000,1.5,1.765,1.5,1.69,18260,0
+DWSN.US,D,20240423,000000,1.67,1.67,1.4999,1.625,12736,0
+DWSN.US,D,20240424,000000,1.57,1.57,1.38,1.54,19289,0
+DWSN.US,D,20240425,000000,1.48,1.6,1.36,1.59,8229,0
+DWSN.US,D,20240426,000000,1.55,1.66,1.49,1.64,13610,0
+DWSN.US,D,20240429,000000,1.64,1.72,1.5211,1.63,5754,0
+DWSN.US,D,20240430,000000,1.5837,1.5837,1.5837,1.5837,311,0
+DWSN.US,D,20240502,000000,1.66,1.75,1.4,1.49,16671,0
+DWSN.US,D,20240503,000000,1.55,1.55,1.47,1.47,641,0
+DWSN.US,D,20240506,000000,1.45,1.687,1.35,1.38,15253,0
+DWSN.US,D,20240507,000000,1.44,1.5,1.38,1.42,9040,0
+DWSN.US,D,20240508,000000,1.534,1.5499,1.4298,1.461,3788,0
+DWSN.US,D,20240509,000000,1.3792,1.47,1.3792,1.4373,4368,0
+DWSN.US,D,20240510,000000,1.4,1.4419,1.4,1.4,712,0
+DWSN.US,D,20240513,000000,1.38,1.46,1.27,1.4,55751,0
+DWSN.US,D,20240514,000000,1.75,1.85,1.5693,1.5693,88766,0
+DWSN.US,D,20240515,000000,1.64,1.71,1.56,1.69,89651,0
+DWSN.US,D,20240516,000000,1.66,1.77,1.65,1.77,12855,0
+DWSN.US,D,20240517,000000,1.815,1.815,1.7501,1.76,5499,0
+DWSN.US,D,20240520,000000,1.73,2,1.73,1.9,61675,0
+DWSN.US,D,20240521,000000,1.92,2.05,1.92,2.01,24450,0
+DWSN.US,D,20240522,000000,1.8147,1.9999,1.8147,1.925,2472,0
+DWSN.US,D,20240523,000000,2,2.03,1.99,2.0299,13412,0
+DWSN.US,D,20240524,000000,2.0173,2.03,1.9001,2,7392,0
+DWSN.US,D,20240528,000000,2,2.05,1.99,2,81844,0
+DWSN.US,D,20240529,000000,1.945,2.03,1.85,1.97,14380,0
+DWSN.US,D,20240530,000000,1.94,2,1.8501,1.94,4611,0
+DWSN.US,D,20240531,000000,2,2,1.94,1.94,3184,0
+DWSN.US,D,20240603,000000,1.92,2,1.9,1.98,8688,0
+DWSN.US,D,20240604,000000,1.89,1.98,1.89,1.98,8612,0
+DWSN.US,D,20240605,000000,1.98,1.99,1.98,1.99,1019,0
+DWSN.US,D,20240606,000000,1.99,1.99,1.9,1.93,9442,0
+DWSN.US,D,20240607,000000,1.985,2,1.95,1.99,14762,0
+DWSN.US,D,20240610,000000,1.98,1.99,1.8321,1.94,2811,0
+DWSN.US,D,20240611,000000,1.99,2,1.89,1.905,5140,0
+DWSN.US,D,20240612,000000,1.84,2.04,1.84,2.03,46485,0
+DWSN.US,D,20240613,000000,2.03,2.1,2,2,98150,0
+DWSN.US,D,20240614,000000,1.95,2.0232,1.9048,2,8469,0
+DWSN.US,D,20240617,000000,1.96,2.0501,1.92,2.04,11263,0
+DWSN.US,D,20240618,000000,2.02,2.0399,1.88,1.88,7266,0
+DWSN.US,D,20240620,000000,1.88,1.895,1.8004,1.88,13994,0
+DWSN.US,D,20240621,000000,1.925,1.97,1.88,1.97,4145,0
+DWSN.US,D,20240624,000000,1.97,1.98,1.89,1.93,7131,0
+DWSN.US,D,20240625,000000,1.88,1.93,1.87,1.91,15020,0
+DWSN.US,D,20240626,000000,1.9,1.9399,1.8801,1.895,6730,0
+DWSN.US,D,20240627,000000,1.88,1.9367,1.88,1.9367,2659,0
+DWSN.US,D,20240628,000000,1.93,1.95,1.92,1.95,2407,0
+DWSN.US,D,20240701,000000,1.95,2.05,1.92,2.05,10631,0
+DWSN.US,D,20240702,000000,2.03,2.03,1.8579,1.92,4910,0
+DWSN.US,D,20240703,000000,1.8716,1.96,1.8716,1.93,2661,0
+DWSN.US,D,20240705,000000,1.91,1.94,1.81,1.85,37919,0
+DWSN.US,D,20240708,000000,1.87,1.9,1.85,1.88,6454,0
+DWSN.US,D,20240709,000000,1.9,1.91,1.9,1.9,1333,0
+DWSN.US,D,20240710,000000,1.9,1.93,1.9,1.93,13048,0
+DWSN.US,D,20240711,000000,1.9113,1.96,1.8624,1.8624,34824,0
+DWSN.US,D,20240712,000000,1.97,1.97,1.87,1.87,5088,0
+DWSN.US,D,20240715,000000,1.8801,1.926,1.8801,1.926,1434,0
+DWSN.US,D,20240716,000000,1.9,2.0068,1.9,1.97,2329,0
+DWSN.US,D,20240717,000000,2.0236,2.0236,1.9201,1.93,2544,0
+DWSN.US,D,20240718,000000,1.97,1.97,1.91,1.9647,1020,0
+DWSN.US,D,20240719,000000,1.9641,1.9641,1.91,1.93,1467,0
+DWSN.US,D,20240722,000000,1.93,1.93,1.89,1.89,9999,0
+DWSN.US,D,20240723,000000,1.9299,1.93,1.9,1.9,5455,0
+DWSN.US,D,20240724,000000,1.9,1.96,1.9,1.92,3902,0
+DWSN.US,D,20240725,000000,1.9,1.9,1.8504,1.9,7750,0
+DWSN.US,D,20240726,000000,1.85,1.88,1.85,1.8553,634,0
+DWSN.US,D,20240729,000000,1.86,2.03,1.86,2.03,2595,0
+DWSN.US,D,20240730,000000,2.03,2.03,1.87,1.97,9995,0
+DWSN.US,D,20240731,000000,1.97,2.03,1.94,1.95,21515,0
+DWSN.US,D,20240801,000000,1.95,2.07,1.95,2.07,51854,0
+DWSN.US,D,20240802,000000,2.01,2.06,1.96,2,31135,0
+DWSN.US,D,20240805,000000,2.1,2.1,1.5,1.76,40955,0
+DWSN.US,D,20240806,000000,1.7,1.925,1.7,1.8675,3834,0
+DWSN.US,D,20240807,000000,1.79,1.91,1.79,1.9,15909,0
+DWSN.US,D,20240808,000000,1.8723,1.93,1.8475,1.88,3545,0
+DWSN.US,D,20240809,000000,1.89,1.985,1.89,1.985,319,0
+DWSN.US,D,20240812,000000,1.86,1.9199,1.6401,1.9,12191,0
+DWSN.US,D,20240813,000000,1.85,1.92,1.51,1.66,30353,0
+DWSN.US,D,20240814,000000,1.66,1.75,1.545,1.66,13979,0
+DWSN.US,D,20240815,000000,1.66,1.7,1.5259,1.62,7139,0
+DWSN.US,D,20240816,000000,1.68,1.68,1.51,1.62,8384,0
+DWSN.US,D,20240819,000000,1.47,1.6,1.46,1.51,37566,0
+DWSN.US,D,20240820,000000,1.5,1.59,1.49,1.51,2715,0
+DWSN.US,D,20240821,000000,1.5867,1.5867,1.5,1.51,1454,0
+DWSN.US,D,20240822,000000,1.53,1.53,1.48,1.53,4099,0
+DWSN.US,D,20240823,000000,1.53,1.533,1.49,1.53,10413,0
+DWSN.US,D,20240826,000000,1.53,1.53,1.4508,1.53,4948,0
+DWSN.US,D,20240827,000000,1.59,1.59,1.53,1.53,1312,0
+DWSN.US,D,20240828,000000,1.5404,1.55,1.5003,1.53,8241,0
+DWSN.US,D,20240829,000000,1.5388,1.5388,1.5388,1.5388,4222,0
+DWSN.US,D,20240830,000000,1.47,1.53,1.36,1.53,25690,0
+DWSN.US,D,20240903,000000,1.45,1.52,1.44,1.44,36137,0
+DWSN.US,D,20240904,000000,1.45,1.47,1.4,1.4001,7417,0
+DWSN.US,D,20240905,000000,1.37,1.57,1.37,1.48,17187,0
+DWSN.US,D,20240906,000000,1.4801,1.6,1.4801,1.52,3921,0
+DWSN.US,D,20240909,000000,1.59,1.59,1.45,1.58,6373,0
+DWSN.US,D,20240910,000000,1.55,1.6,1.52,1.53,5202,0
+DWSN.US,D,20240911,000000,1.53,1.53,1.52,1.53,3720,0
+DWSN.US,D,20240912,000000,1.54,1.58,1.45,1.5,10985,0
+DWSN.US,D,20240913,000000,1.5,1.5799,1.43,1.53,7072,0
+DWSN.US,D,20240916,000000,1.53,1.53,1.4,1.52,12605,0
+DWSN.US,D,20240917,000000,1.53,1.5366,1.48,1.51,6786,0
+DWSN.US,D,20240918,000000,1.54,1.54,1.42,1.42,5082,0
+DWSN.US,D,20240919,000000,1.48,1.5,1.43,1.43,6489,0
+DWSN.US,D,20240920,000000,1.38,1.7,1.38,1.57,64745,0
+DWSN.US,D,20240923,000000,1.55,1.72,1.515,1.55,5927,0
+DWSN.US,D,20240924,000000,1.55,1.71,1.55,1.58,13956,0
+DWSN.US,D,20240925,000000,1.56,1.72,1.56,1.5901,2058,0
+DWSN.US,D,20240926,000000,1.56,1.575,1.4601,1.55,15850,0
+DWSN.US,D,20240927,000000,1.55,1.64,1.475,1.59,22427,0
+DWSN.US,D,20240930,000000,1.5843,1.7,1.5399,1.58,7426,0
+DWSN.US,D,20241001,000000,1.581,1.68,1.581,1.6,8034,0
+DWSN.US,D,20241002,000000,1.6,1.63,1.4914,1.55,23907,0
+DWSN.US,D,20241003,000000,1.56,1.65,1.4901,1.6,10632,0
+DWSN.US,D,20241004,000000,1.5691,1.7,1.5501,1.6401,18685,0
+DWSN.US,D,20241007,000000,1.64,1.7,1.59,1.7,2709,0
+DWSN.US,D,20241008,000000,1.5656,1.71,1.5656,1.71,12218,0
+DWSN.US,D,20241009,000000,1.7,1.7,1.7,1.7,179,0
+DWSN.US,D,20241010,000000,1.69,1.71,1.56,1.65,7559,0
+DWSN.US,D,20241011,000000,1.71,1.71,1.6,1.6,522,0
+DWSN.US,D,20241014,000000,1.61,1.7011,1.61,1.61,9237,0
+DWSN.US,D,20241015,000000,1.69,1.74,1.6,1.6001,5450,0
+DWSN.US,D,20241016,000000,1.7,1.79,1.6101,1.79,19001,0
+DWSN.US,D,20241017,000000,1.82,1.82,1.74,1.8,3364,0
+DWSN.US,D,20241018,000000,1.76,1.7841,1.7041,1.7841,3199,0
+DWSN.US,D,20241021,000000,1.6,1.79,1.6,1.7,4903,0
+DWSN.US,D,20241022,000000,1.714,1.75,1.62,1.66,9631,0
+DWSN.US,D,20241023,000000,1.7,1.73,1.58,1.61,7559,0
+DWSN.US,D,20241024,000000,1.63,1.78,1.63,1.6798,2460,0
+DWSN.US,D,20241025,000000,1.65,1.79,1.61,1.79,3939,0
+DWSN.US,D,20241028,000000,1.65,1.7063,1.6108,1.62,5192,0
+DWSN.US,D,20241029,000000,1.68,1.79,1.68,1.79,1321,0
+DWSN.US,D,20241030,000000,1.7119,1.8,1.63,1.63,3776,0
+DWSN.US,D,20241031,000000,1.609,1.8,1.6,1.7,23423,0
+DWSN.US,D,20241101,000000,1.6,1.7776,1.58,1.7681,4298,0
+DWSN.US,D,20241104,000000,1.658,1.775,1.62,1.71,10404,0
+DWSN.US,D,20241105,000000,1.75,1.75,1.6416,1.67,2724,0
+DWSN.US,D,20241106,000000,1.61,1.7,1.61,1.65,3479,0
+DWSN.US,D,20241107,000000,1.67,1.7635,1.66,1.66,1340,0
+DWSN.US,D,20241108,000000,1.6187,1.7701,1.6187,1.62,6172,0
+DWSN.US,D,20241111,000000,1.7,1.79,1.6104,1.69,4244,0
+DWSN.US,D,20241112,000000,1.75,1.77,1.695,1.77,2868,0
+DWSN.US,D,20241113,000000,1.56,1.77,1.35,1.442,82446,0
+DWSN.US,D,20241114,000000,1.44,1.65,1.36,1.56,8670,0
+DWSN.US,D,20241115,000000,1.49,1.52,1.3901,1.479,1439,0
+DWSN.US,D,20241118,000000,1.5,1.595,1.4049,1.45,19518,0
+DWSN.US,D,20241119,000000,1.44,1.45,1.4147,1.45,2216,0
+DWSN.US,D,20241120,000000,1.4,1.52,1.37,1.4537,14635,0
+DWSN.US,D,20241121,000000,1.45,1.6085,1.37,1.39,11900,0
+DWSN.US,D,20241122,000000,1.61,1.61,1.37,1.45,20297,0
+DWSN.US,D,20241125,000000,1.4621,1.56,1.415,1.47,41320,0
+DWSN.US,D,20241126,000000,1.44,1.52,1.42,1.52,6908,0
+DWSN.US,D,20241127,000000,1.49,1.56,1.39,1.5,6630,0
+DWSN.US,D,20241129,000000,1.47,1.5226,1.4,1.5,11963,0
+DWSN.US,D,20241202,000000,1.45,1.6,1.4,1.44,37318,0
+DWSN.US,D,20241203,000000,1.45,1.497,1.3601,1.43,16050,0
+DWSN.US,D,20241204,000000,1.41,1.44,1.38,1.44,22689,0
+DWSN.US,D,20241205,000000,1.4,1.46,1.35,1.37,19826,0
+DWSN.US,D,20241206,000000,1.4,1.41,1.31,1.3982,47118,0
+DWSN.US,D,20241209,000000,1.37,1.44,1.37,1.41,5021,0
+DWSN.US,D,20241210,000000,1.42,1.65,1.4103,1.53,25463,0
+DWSN.US,D,20241211,000000,1.51,1.62,1.4299,1.44,19622,0
+DWSN.US,D,20241212,000000,1.44,1.465,1.3901,1.43,6757,0
+DWSN.US,D,20241213,000000,1.43,1.51,1.43,1.504,6832,0
+DWSN.US,D,20241216,000000,1.45,1.5299,1.3874,1.48,6817,0
+DWSN.US,D,20241217,000000,1.4307,1.48,1.4307,1.48,3771,0
+DWSN.US,D,20241218,000000,1.3801,1.42,1.3801,1.42,4070,0
+DWSN.US,D,20241219,000000,1.46,1.46,1.37,1.37,10053,0
+DWSN.US,D,20241220,000000,1.4,1.41,1.31,1.41,10326,0
+DWSN.US,D,20241223,000000,1.43,1.51,1.31,1.47,5941,0
+DWSN.US,D,20241224,000000,1.53,1.69,1.47,1.47,18879,0
+DWSN.US,D,20241226,000000,1.33,1.61,1.33,1.4,13336,0
+DWSN.US,D,20241227,000000,1.38,1.42,1.31,1.42,15244,0
+DWSN.US,D,20241230,000000,1.49,1.5067,1.33,1.33,19849,0
+DWSN.US,D,20241231,000000,1.39,1.47,1.3,1.34,24436,0
+DWSN.US,D,20250102,000000,1.31,1.41,1.31,1.37,6548,0
+DWSN.US,D,20250103,000000,1.42,1.46,1.38,1.38,5572,0
+DWSN.US,D,20250106,000000,1.39,1.47,1.39,1.47,8407,0
+DWSN.US,D,20250107,000000,1.48,1.48,1.358,1.47,7284,0
+DWSN.US,D,20250110,000000,1.46,1.47,1.36,1.36,6906,0
+DWSN.US,D,20250113,000000,1.39,1.39,1.34,1.34,1563,0
+DWSN.US,D,20250114,000000,1.34,1.3496,1.21,1.29,21938,0
+DWSN.US,D,20250115,000000,1.35,1.42,1.2707,1.3777,6332,0
+DWSN.US,D,20250116,000000,1.45,1.45,1.3504,1.375,1936,0
+DWSN.US,D,20250117,000000,1.39,1.4,1.3642,1.39,3101,0
+DWSN.US,D,20250121,000000,1.4987,1.57,1.41,1.4801,20416,0
+DWSN.US,D,20250122,000000,1.55,1.56,1.3805,1.42,14147,0
+DWSN.US,D,20250123,000000,1.44,1.5,1.35,1.41,4896,0
+DWSN.US,D,20250124,000000,1.35,1.45,1.35,1.3922,3391,0
+DWSN.US,D,20250127,000000,1.47,1.47,1.41,1.41,1060,0
+DWSN.US,D,20250128,000000,1.38,1.41,1.14,1.41,2073678,0
+DWSN.US,D,20250129,000000,1.36,1.4,1.29,1.4,77561,0
+DWSN.US,D,20250130,000000,1.35,1.41,1.35,1.36,28349,0
+DWSN.US,D,20250131,000000,1.35,1.49,1.3192,1.4,38382,0
+DWSN.US,D,20250203,000000,1.37,1.42,1.35,1.38,15805,0
+DWSN.US,D,20250204,000000,1.36,1.42,1.35,1.36,7488,0
+DWSN.US,D,20250205,000000,1.36,1.42,1.35,1.42,8391,0
+DWSN.US,D,20250206,000000,1.41,1.42,1.36,1.3933,19284,0
+DWSN.US,D,20250207,000000,1.35,1.4882,1.35,1.36,15817,0
+DWSN.US,D,20250210,000000,1.36,1.41,1.35,1.3849,16931,0
+DWSN.US,D,20250211,000000,1.39,1.44,1.38,1.44,14396,0
+DWSN.US,D,20250212,000000,1.36,1.44,1.36,1.39,9031,0
+DWSN.US,D,20250213,000000,1.4,1.45,1.4,1.45,5156,0
+DWSN.US,D,20250214,000000,1.4,1.48,1.4,1.48,6621,0
+DWSN.US,D,20250218,000000,1.49,1.49,1.39,1.4,7385,0
+DWSN.US,D,20250219,000000,1.45,1.46,1.4275,1.4275,2595,0
+DWSN.US,D,20250220,000000,1.45,1.46,1.41,1.46,4366,0
+DWSN.US,D,20250221,000000,1.39,1.45,1.33,1.33,9077,0
+DWSN.US,D,20250224,000000,1.405,1.405,1.36,1.36,2339,0
+DWSN.US,D,20250225,000000,1.35,1.4,1.3205,1.38,3918,0
+DWSN.US,D,20250226,000000,1.4079,1.43,1.3738,1.3738,2700,0
+DWSN.US,D,20250227,000000,1.37,1.45,1.32,1.42,4690,0
+DWSN.US,D,20250228,000000,1.415,1.45,1.41,1.45,1967,0
+DWSN.US,D,20250303,000000,1.4382,1.4382,1.33,1.33,3245,0
+DWSN.US,D,20250304,000000,1.3588,1.385,1.31,1.34,5336,0
+DWSN.US,D,20250305,000000,1.35,1.4052,1.32,1.4052,4914,0
+DWSN.US,D,20250306,000000,1.33,1.44,1.33,1.3749,4139,0
+DWSN.US,D,20250307,000000,1.3777,1.45,1.3777,1.45,623,0
+DWSN.US,D,20250310,000000,1.46,1.46,1.37,1.38,3523,0
+DWSN.US,D,20250311,000000,1.388,1.45,1.37,1.415,6634,0
+DWSN.US,D,20250312,000000,1.4554,1.46,1.33,1.34,13114,0
+DWSN.US,D,20250313,000000,1.3594,1.44,1.3594,1.44,6373,0
+DWSN.US,D,20250314,000000,1.3582,1.4,1.34,1.4,7460,0
+DWSN.US,D,20250317,000000,1.4012,1.45,1.39,1.39,4528,0
+DWSN.US,D,20250318,000000,1.33,1.39,1.33,1.35,1176,0
+DWSN.US,D,20250320,000000,1.35,1.4433,1.35,1.4433,1421,0
+DWSN.US,D,20250321,000000,1.36,1.46,1.36,1.46,8530,0
+DWSN.US,D,20250324,000000,1.38,1.4,1.281,1.4,24676,0
+DWSN.US,D,20250325,000000,1.3362,1.365,1.32,1.36,2787,0
+DWSN.US,D,20250326,000000,1.36,1.3824,1.28,1.28,47688,0
+DWSN.US,D,20250327,000000,1.3032,1.33,1.29,1.29,17605,0
+DWSN.US,D,20250328,000000,1.3,1.31,1.29,1.29,6933,0
+DWSN.US,D,20250331,000000,1.29,1.2901,1.21,1.23,12775,0
+DWSN.US,D,20250401,000000,1.27,1.27,1.2507,1.2507,1848,0
+DWSN.US,D,20250402,000000,1.2356,1.275,1.21,1.24,23600,0
+DWSN.US,D,20250403,000000,1.21,1.21,1.21,1.21,559,0
+DWSN.US,D,20250404,000000,1.255,1.255,1.15,1.17,6440,0
+DWSN.US,D,20250407,000000,1.1,1.15,1.1,1.15,10879,0
+DWSN.US,D,20250408,000000,1.2,1.2,1.145,1.15,1654,0
+DWSN.US,D,20250409,000000,1.2,1.2,1.17,1.2,1441,0
+DWSN.US,D,20250410,000000,1.21,1.21,1.1485,1.1601,2348,0
+DWSN.US,D,20250411,000000,1.2,1.2,1.1,1.15,2908,0
+DWSN.US,D,20250414,000000,1.1099,1.2,1.1099,1.2,4093,0
+DWSN.US,D,20250415,000000,1.1383,1.2,1.13,1.2,4438,0
+DWSN.US,D,20250416,000000,1.1346,1.1716,1.13,1.15,2325,0
+DWSN.US,D,20250417,000000,1.1302,1.21,1.1302,1.21,1753,0
+DWSN.US,D,20250421,000000,1.21,1.21,1.15,1.15,6730,0
+DWSN.US,D,20250422,000000,1.1601,1.1871,1.15,1.1776,14951,0
+DWSN.US,D,20250423,000000,1.18,1.21,1.17,1.2,7744,0
+DWSN.US,D,20250424,000000,1.39,1.39,1.1801,1.25,9577,0
+DWSN.US,D,20250425,000000,1.25,1.25,1.25,1.25,972,0
+DWSN.US,D,20250428,000000,1.25,1.25,1.23,1.25,3525,0
+DWSN.US,D,20250429,000000,1.25,1.25,1.2139,1.245,3700,0
+DWSN.US,D,20250430,000000,1.3,1.3,1.23,1.25,3550,0
+DWSN.US,D,20250501,000000,1.25,1.28,1.23,1.24,9724,0
+DWSN.US,D,20250502,000000,1.2291,1.29,1.2291,1.28,1432,0
+DWSN.US,D,20250505,000000,1.36,1.39,1.2855,1.3399,15249,0
+DWSN.US,D,20250506,000000,1.31,1.35,1.3,1.31,3589,0
+DWSN.US,D,20250507,000000,1.28,1.28,1.08,1.1334,39308,0
+DWSN.US,D,20250508,000000,1.2198,1.28,1.1928,1.26,1085,0
+DWSN.US,D,20250509,000000,1.27,1.27,1.235,1.25,3013,0
+DWSN.US,D,20250512,000000,1.25,1.25,1.1798,1.1798,1106,0
+DWSN.US,D,20250513,000000,1.23,1.34,1.23,1.29,2940,0
+DWSN.US,D,20250514,000000,1.1811,1.26,1.1811,1.25,4312,0
+DWSN.US,D,20250515,000000,1.17,1.27,1.17,1.258287,4095,0
+DWSN.US,D,20250516,000000,1.3,1.31,1.25,1.26,10305,0
+DWSN.US,D,20250519,000000,1.31,1.31,1.25,1.273,8116,0
+DWSN.US,D,20250520,000000,1.3,1.38,1.273,1.3532,17799,0
+DWSN.US,D,20250521,000000,1.37,1.37,1.3517,1.3517,914,0
+DWSN.US,D,20250522,000000,1.26,1.36,1.26,1.2601,2052,0
+DWSN.US,D,20250523,000000,1.25,1.36,1.25,1.3,4791,0
+DWSN.US,D,20250527,000000,1.27,1.36,1.27,1.36,15470,0
+DWSN.US,D,20250528,000000,1.36,1.36,1.3074,1.3122,2121,0
+DWSN.US,D,20250529,000000,1.35,1.35,1.2901,1.3,2240,0
+DWSN.US,D,20250530,000000,1.36,1.36,1.33,1.33,544,0
+DWSN.US,D,20250602,000000,1.33,1.33,1.3,1.3,2392,0
+DWSN.US,D,20250603,000000,1.3,1.31,1.1822,1.3098,1147,0
+DWSN.US,D,20250604,000000,1.28,1.31,1.2515,1.2812,1233,0
+DWSN.US,D,20250605,000000,1.25,1.31,1.23,1.23,2212,0
+DWSN.US,D,20250606,000000,1.29,1.29,1.24,1.24,3049,0
+DWSN.US,D,20250609,000000,1.35,1.35,1.35,1.35,1161,0
+DWSN.US,D,20250611,000000,1.35,1.35,1.32,1.32,1669,0
+DWSN.US,D,20250612,000000,1.26,1.37,1.26,1.37,1939,0
+DWSN.US,D,20250613,000000,1.3,1.3885,1.3,1.37,46407,0
+DWSN.US,D,20250616,000000,5.5,5.54,2.4101,2.9,53406690,0
+DWSN.US,D,20250617,000000,2.41,2.64,2.15,2.3,2942842,0
+DWSN.US,D,20250618,000000,2.32,2.32,1.8,1.81,3695457,0
+DWSN.US,D,20250620,000000,1.95,2.35,1.9,2.06,2053738,0
+DWSN.US,D,20250623,000000,2.15,2.31,1.85,1.85,1317435,0
+DWSN.US,D,20250624,000000,1.88,1.94,1.72,1.75,531757,0
+DWSN.US,D,20250625,000000,1.77,1.78,1.7,1.7,300823,0
+DWSN.US,D,20250626,000000,1.77,2.02,1.75,1.77,763294,0
+DWSN.US,D,20250627,000000,1.65,1.6894,1.55,1.56,777382,0
+DWSN.US,D,20250630,000000,1.5,1.59,1.4599,1.46,196454,0
+DWSN.US,D,20250701,000000,1.44,1.45,1.39,1.41,122746,0
+DWSN.US,D,20250702,000000,1.41,1.51,1.36,1.43,176958,0
+DWSN.US,D,20250703,000000,1.46,1.4999,1.4,1.4,107513,0
+DWSN.US,D,20250707,000000,1.42,1.4387,1.33,1.33,108238,0
+DWSN.US,D,20250708,000000,1.39,1.39,1.32,1.32,166554,0
+DWSN.US,D,20250709,000000,1.35,1.38,1.31,1.31,98965,0
+DWSN.US,D,20250710,000000,1.33,1.58,1.33,1.43,538400,0
+DWSN.US,D,20250711,000000,1.43,1.4689,1.33,1.37,212804,0
+DWSN.US,D,20250714,000000,1.37,1.39,1.32,1.33,86954,0
+DWSN.US,D,20250715,000000,1.34,1.36,1.3008,1.34,69923,0
+DWSN.US,D,20250716,000000,1.36,1.45,1.3194,1.42,174680,0
+DWSN.US,D,20250717,000000,1.43,1.74,1.37,1.74,592039,0
+DWSN.US,D,20250718,000000,1.7,1.74,1.49,1.51,225445,0
+DWSN.US,D,20250721,000000,1.5,1.53,1.44,1.45,76761,0
+DWSN.US,D,20250722,000000,1.47,1.5284,1.47,1.49,66609,0
+DWSN.US,D,20250723,000000,1.48,1.5187,1.48,1.5,24139,0
+DWSN.US,D,20250724,000000,1.5,1.5,1.47,1.47,34699,0
+DWSN.US,D,20250725,000000,1.47,1.4769,1.41,1.41,48851,0
+DWSN.US,D,20250728,000000,1.45,1.5299,1.44,1.49,110064,0
+DWSN.US,D,20250729,000000,1.51,1.6,1.47,1.58,157860,0
+DWSN.US,D,20250730,000000,1.605,1.605,1.47,1.48,261433,0
+DWSN.US,D,20250731,000000,1.44,1.4687,1.44,1.45,39869,0
+DWSN.US,D,20250801,000000,1.42,1.44,1.4,1.44,49986,0
+DWSN.US,D,20250804,000000,1.44,1.455,1.4,1.41,55432,0
+DWSN.US,D,20250805,000000,1.44,1.44,1.38,1.4,49144,0
+DWSN.US,D,20250806,000000,1.39,1.415,1.36,1.36,32379,0
+DWSN.US,D,20250807,000000,1.37,1.385,1.35,1.36,25260,0
+DWSN.US,D,20250808,000000,1.35,1.39,1.3445,1.36,30449,0
+DWSN.US,D,20250811,000000,1.34,1.3799,1.34,1.35,83625,0
+DWSN.US,D,20250812,000000,1.38,1.41,1.33,1.36,50511,0
+DWSN.US,D,20250813,000000,1.37,1.3919,1.34,1.36,72944,0
+DWSN.US,D,20250814,000000,1.32,1.3483,1.3,1.3,111190,0
+DWSN.US,D,20250815,000000,1.3,1.31,1.265,1.29,70468,0
+DWSN.US,D,20250818,000000,1.3,1.42,1.3,1.415,104486,0
+DWSN.US,D,20250819,000000,1.44,1.5,1.36,1.36,106847,0
+DWSN.US,D,20250820,000000,1.4,1.48,1.38,1.465,128103,0
+DWSN.US,D,20250821,000000,1.48,1.48,1.4,1.45,40513,0
+DWSN.US,D,20250822,000000,1.47,1.5306,1.4501,1.53,44233,0
+DWSN.US,D,20250825,000000,1.46,1.53,1.46,1.52,54339,0
+DWSN.US,D,20250826,000000,1.51,1.626,1.4712,1.52,52913,0
+DWSN.US,D,20250827,000000,1.5,1.69,1.5,1.68,96110,0
+DWSN.US,D,20250828,000000,1.66,1.66,1.59,1.62,27045,0
+DWSN.US,D,20250829,000000,1.6,1.65,1.6,1.63,19445,0
+DWSN.US,D,20250902,000000,1.6,1.63,1.6,1.625,47848,0
+DWSN.US,D,20250903,000000,1.6,1.7,1.6,1.62,135138,0
+DWSN.US,D,20250904,000000,1.61,1.6566,1.59,1.6,30076,0
+DWSN.US,D,20250905,000000,1.5951,1.6267,1.58,1.6114,33555,0
+DWSN.US,D,20250908,000000,1.66,1.66,1.59,1.59,34962,0
+DWSN.US,D,20250909,000000,1.55,1.6141,1.55,1.56,30471,0
+DWSN.US,D,20250910,000000,1.6,1.64,1.57,1.625,69401,0
+DWSN.US,D,20250911,000000,1.55,1.69,1.55,1.63,39237,0
+DWSN.US,D,20250912,000000,1.65,1.66,1.58,1.585,22322,0
+DWSN.US,D,20250915,000000,1.53,1.6625,1.52,1.59,25504,0
+DWSN.US,D,20250916,000000,1.59,1.6225,1.579,1.59,14887,0
+DWSN.US,D,20250917,000000,1.55,1.68,1.55,1.6,70294,0
+DWSN.US,D,20250918,000000,1.61,1.66,1.5946,1.63,49799,0
+DWSN.US,D,20250919,000000,1.66,1.73,1.61,1.72,85056,0
+DWSN.US,D,20250922,000000,1.75,1.8,1.705,1.77,82178,0
+DWSN.US,D,20250923,000000,1.79,1.84,1.77,1.83,147302,0
+DWSN.US,D,20250924,000000,1.83,2.077,1.83,2.02,169999,0
+DWSN.US,D,20250925,000000,2.02,2.02,1.83,1.85,80269,0
+DWSN.US,D,20250926,000000,1.8562,1.87,1.7802,1.83,29239,0
+DWSN.US,D,20250929,000000,1.85,1.85,1.7504,1.8,31060,0
+DWSN.US,D,20250930,000000,1.86,1.87,1.76,1.76,19602,0
+DWSN.US,D,20251001,000000,1.77,1.82,1.77,1.81,13783,0
+DWSN.US,D,20251002,000000,1.81,1.86,1.77,1.78,32655,0
+DWSN.US,D,20251003,000000,1.82,1.82,1.7104,1.78,20209,0
+DWSN.US,D,20251006,000000,1.75,1.81,1.73,1.76,31896,0
+DWSN.US,D,20251007,000000,1.75,1.7799,1.652,1.74,78505,0
+DWSN.US,D,20251008,000000,1.78,1.92,1.78,1.92,115569,0
+DWSN.US,D,20251009,000000,2.03,2.0844,1.99,2.03,139609,0
+DWSN.US,D,20251010,000000,1.97,1.97,1.75,1.75,108574,0
+DWSN.US,D,20251013,000000,1.87,1.92,1.8,1.91,59958,0
+DWSN.US,D,20251014,000000,1.9,2.0448,1.8603,1.98,65824,0
+DWSN.US,D,20251015,000000,1.96,1.99,1.86,1.91,41821,0
+DWSN.US,D,20251016,000000,1.9,1.9,1.8,1.84,33555,0
+DWSN.US,D,20251017,000000,1.81,1.81,1.67,1.67,46798,0
+DWSN.US,D,20251020,000000,1.81,1.9,1.74,1.82,35082,0
+DWSN.US,D,20251021,000000,1.8,1.88,1.7605,1.88,36694,0
+DWSN.US,D,20251022,000000,1.9,2.04,1.75,1.89,193346,0
+DWSN.US,D,20251023,000000,1.93,2.2,1.89,2.13,241630,0
+DWSN.US,D,20251024,000000,2.2,2.28,2.05,2.25,141775,0
+DWSN.US,D,20251027,000000,2.32,2.3502,2.123,2.2,94951,0
+DWSN.US,D,20251028,000000,2.19,2.26,2.09,2.16,68162,0
+DWSN.US,D,20251029,000000,2.08,2.14,2.0154,2.02,45303,0
+DWSN.US,D,20251030,000000,2.02,2.08,2.01,2.015,24529,0
+DWSN.US,D,20251031,000000,2,2.08,1.8701,1.97,34480,0
+DWSN.US,D,20251103,000000,1.96,2.09,1.95,2.06,52278,0
+DWSN.US,D,20251104,000000,2.03,2.1999,2.01,2.01,34726,0
+DWSN.US,D,20251105,000000,2,2.16,2,2.16,40924,0
+DWSN.US,D,20251106,000000,2.23,2.23,2.0515,2.12,70717,0
+DWSN.US,D,20251107,000000,2.05,2.07,1.795,1.95,144409,0
+DWSN.US,D,20251110,000000,2.02,2.16,1.95,2.11,64071,0
+DWSN.US,D,20251111,000000,2.07,2.16,2.04,2.1,20747,0
+DWSN.US,D,20251112,000000,2.08,2.1344,2.06,2.06,18048,0
+DWSN.US,D,20251113,000000,2.01,2.1699,2,2.01,28647,0
+DWSN.US,D,20251114,000000,2,2.08,2,2.05,17623,0
+DWSN.US,D,20251117,000000,2.03,2.1496,2.03,2.07,38542,0
+DWSN.US,D,20251118,000000,2.05,2.07,1.9441,1.95,49457,0
+DWSN.US,D,20251119,000000,1.95,2.05,1.88,1.91,33158,0
+DWSN.US,D,20251120,000000,1.91,1.9773,1.83,1.83,22088,0
+DWSN.US,D,20251121,000000,1.81,1.8495,1.78,1.82,28144,0
+DWSN.US,D,20251124,000000,1.81,1.92,1.81,1.89,27853,0
+DWSN.US,D,20251125,000000,1.87,1.9571,1.87,1.9,17135,0
+DWSN.US,D,20251126,000000,1.97,1.9993,1.9101,1.98,16323,0
+DWSN.US,D,20251128,000000,2.05,2.05,1.96,1.96,50589,0
+DWSN.US,D,20251201,000000,1.99,1.99,1.94,1.94,39458,0
+DWSN.US,D,20251202,000000,1.956,1.956,1.9,1.9,14491,0
+DWSN.US,D,20251203,000000,1.98,2.0258,1.94,1.96,11736,0
+DWSN.US,D,20251204,000000,1.99,2.01,1.92,1.98,21120,0
+DWSN.US,D,20251205,000000,1.96,2.0489,1.96,1.96,33690,0
+DWSN.US,D,20251208,000000,1.93,1.94,1.76,1.86,104492,0
+DWSN.US,D,20251209,000000,1.8,1.86,1.69,1.8,86620,0
+DWSN.US,D,20251210,000000,1.82,1.8715,1.78,1.82,19287,0
+DWSN.US,D,20251211,000000,1.7935,1.83,1.76,1.76,36732,0
+DWSN.US,D,20251212,000000,1.78,1.79,1.76,1.76,15757,0
+DWSN.US,D,20251215,000000,1.76,1.7813,1.69,1.71,29127,0
+DWSN.US,D,20251216,000000,1.71,1.72,1.65,1.68,18349,0
+DWSN.US,D,20251217,000000,1.67,1.67,1.5,1.62,103240,0
+DWSN.US,D,20251218,000000,1.59,1.69,1.59,1.63,61270,0
+DWSN.US,D,20251219,000000,1.73,1.73,1.6201,1.65,22589,0
+DWSN.US,D,20251222,000000,1.65,1.7299,1.65,1.7,26567,0
+DWSN.US,D,20251223,000000,1.71,1.7888,1.67,1.67,28672,0
+DWSN.US,D,20251224,000000,1.69,1.78,1.6513,1.7,17756,0
+DWSN.US,D,20251226,000000,1.6805,1.73,1.6702,1.7,16942,0
+DWSN.US,D,20251229,000000,1.7,1.7,1.61,1.61,76657,0
+DWSN.US,D,20251230,000000,1.64,1.65,1.6201,1.63,29163,0
+DWSN.US,D,20251231,000000,1.63,1.6413,1.52,1.56,118785,0
+DWSN.US,D,20260102,000000,1.59,1.65,1.55,1.62,52621,0
+DWSN.US,D,20260105,000000,1.63,1.8009,1.61,1.76,83406,0
+DWSN.US,D,20260106,000000,1.83,1.83,1.66,1.68,37976,0
+DWSN.US,D,20260107,000000,1.67,1.7628,1.66,1.72,46399,0
+DWSN.US,D,20260108,000000,1.73,1.77,1.7,1.7,23974,0
+DWSN.US,D,20260109,000000,1.73,1.848,1.7,1.76,56517,0
+DWSN.US,D,20260112,000000,1.84,1.84,1.76,1.78,53141,0
+DWSN.US,D,20260113,000000,1.84,2.04,1.8,1.97,186159,0
+DWSN.US,D,20260114,000000,1.99,2,1.8636,1.9,153255,0
+DWSN.US,D,20260115,000000,1.9,1.97,1.8311,1.92,24905,0
+DWSN.US,D,20260116,000000,1.95,2.07,1.9,2.05,44072,0
+DWSN.US,D,20260120,000000,2.05,2.18,1.93,2.15,78178,0
+DWSN.US,D,20260121,000000,2.21,2.34,2.05,2.12,147052,0
+DWSN.US,D,20260122,000000,2.23,2.24,2.1101,2.23,54949,0
+DWSN.US,D,20260123,000000,2.23,2.39,2.1401,2.34,46813,0
+DWSN.US,D,20260126,000000,2.3,2.3399,2.1874,2.21,60817,0
+DWSN.US,D,20260127,000000,2.23,2.35,2.16,2.32,37588,0
+DWSN.US,D,20260128,000000,2.29,2.36,2.21,2.25,72612,0
+DWSN.US,D,20260129,000000,2.3,2.33,2.1801,2.19,24520,0
+DWSN.US,D,20260130,000000,2.175,2.175,2.0001,2.07,71858,0
+DWSN.US,D,20260202,000000,2.07,2.29,2.07,2.19,40894,0
+DWSN.US,D,20260203,000000,2.24,2.32,2.19,2.28,59728,0
+DWSN.US,D,20260204,000000,2.27,2.34,2.209,2.28,49744,0
+DWSN.US,D,20260205,000000,2.29,2.3,2.08,2.14,82184,0
+DWSN.US,D,20260206,000000,2.18,2.3421,2.17,2.25,45813,0
+DWSN.US,D,20260209,000000,2.33,2.35,2.22,2.27,62247,0
+DWSN.US,D,20260210,000000,2.26,2.39,2.2527,2.39,34688,0
+DWSN.US,D,20260211,000000,2.39,2.7,2.38,2.61,139062,0
+DWSN.US,D,20260212,000000,2.66,2.69,2.22,2.32,104943,0
+DWSN.US,D,20260213,000000,2.32,2.58,2.2619,2.52,62174,0
+DWSN.US,D,20260217,000000,2.49,2.6,2.42,2.54,79131,0
+DWSN.US,D,20260218,000000,2.548,2.88,2.54,2.74,112947,0
diff --git a/daily/us/nasdaq stocks/1/easy.us.txt b/daily/us/nasdaq stocks/1/easy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8090ac8f7ba17acc3c92f3c946dbd93471f16d31
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/easy.us.txt	
@@ -0,0 +1,92 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EASY.US,D,20251001,000000,25.579,25.62,25.579,25.61,328,0
+EASY.US,D,20251002,000000,25.56,25.56,25.4958,25.4958,4822,0
+EASY.US,D,20251008,000000,25.86,25.87,25.83,25.8646,5457,0
+EASY.US,D,20251009,000000,25.81,25.81,25.7177,25.7177,443,0
+EASY.US,D,20251010,000000,25.77,25.77,25.69,25.69,204,0
+EASY.US,D,20251013,000000,25.57,25.64,25.57,25.64,145,0
+EASY.US,D,20251014,000000,25.72,25.85,25.72,25.85,2290,0
+EASY.US,D,20251016,000000,25.733,25.75,25.5604,25.5604,5181,0
+EASY.US,D,20251017,000000,25.93,25.93,25.63,25.7235,26054,0
+EASY.US,D,20251020,000000,25.72,25.8341,25.72,25.829,9071,0
+EASY.US,D,20251021,000000,25.83,25.83,25.73,25.743,48756,0
+EASY.US,D,20251022,000000,25.84,25.85,25.8157,25.8157,33835,0
+EASY.US,D,20251023,000000,25.84,25.88,25.82,25.8529,36245,0
+EASY.US,D,20251024,000000,25.91,25.91,25.83,25.8664,45507,0
+EASY.US,D,20251027,000000,25.83,25.9563,25.83,25.9563,7133,0
+EASY.US,D,20251028,000000,25.8659,25.89,25.6971,25.6971,94718,0
+EASY.US,D,20251029,000000,25.46,25.46,25.2597,25.2597,9362,0
+EASY.US,D,20251030,000000,25.41,25.46,25.41,25.4193,10145,0
+EASY.US,D,20251031,000000,25.23,25.281,25.23,25.281,31397,0
+EASY.US,D,20251103,000000,25.07,25.135,25.0699,25.12,10454,0
+EASY.US,D,20251104,000000,25.24,25.2517,25.24,25.2517,121980,0
+EASY.US,D,20251105,000000,25.28,25.3759,25.2645,25.2645,2857,0
+EASY.US,D,20251106,000000,25.28,25.2845,25.215,25.215,4557,0
+EASY.US,D,20251107,000000,25.31,25.3691,25.28,25.3691,13403,0
+EASY.US,D,20251110,000000,25.32,25.3803,25.32,25.3803,71505,0
+EASY.US,D,20251111,000000,25.42,25.6266,25.42,25.6266,14202,0
+EASY.US,D,20251112,000000,25.72,25.75,25.65,25.685,13570,0
+EASY.US,D,20251113,000000,25.75,25.75,25.602,25.602,29283,0
+EASY.US,D,20251114,000000,25.51,25.69,25.51,25.5897,8762,0
+EASY.US,D,20251117,000000,25.65,25.68,25.55,25.5764,12133,0
+EASY.US,D,20251118,000000,25.6726,25.6726,25.64,25.6578,24997,0
+EASY.US,D,20251119,000000,25.56,25.7,25.56,25.6209,18017,0
+EASY.US,D,20251120,000000,25.63,25.63,25.5856,25.5856,1401,0
+EASY.US,D,20251124,000000,25.77,25.78,25.6895,25.6895,10509,0
+EASY.US,D,20251125,000000,26.057,26.09,26.057,26.09,11260,0
+EASY.US,D,20251126,000000,26.1944,26.26,26.1944,26.2172,9744,0
+EASY.US,D,20251128,000000,26.24,26.24,26.2146,26.2146,4809,0
+EASY.US,D,20251201,000000,26.05,26.05,25.9355,25.9355,134783,0
+EASY.US,D,20251202,000000,25.76,25.77,25.6996,25.6996,12406,0
+EASY.US,D,20251203,000000,25.84,25.86,25.6756,25.6756,135336,0
+EASY.US,D,20251204,000000,25.61,25.61,25.46,25.5016,17546,0
+EASY.US,D,20251205,000000,25.495,25.51,25.4383,25.4383,10400,0
+EASY.US,D,20251208,000000,25.38,25.38,25.2817,25.2817,5647,0
+EASY.US,D,20251209,000000,25.3186,25.3186,25.1734,25.1734,3509,0
+EASY.US,D,20251210,000000,25.18,25.21,25.1654,25.1654,26857,0
+EASY.US,D,20251211,000000,25.44,25.48,25.3866,25.3866,26839,0
+EASY.US,D,20251212,000000,25.5,25.56,25.5,25.5574,48941,0
+EASY.US,D,20251215,000000,25.645,25.77,25.645,25.7645,24494,0
+EASY.US,D,20251216,000000,25.65,25.65,25.57,25.5855,19151,0
+EASY.US,D,20251217,000000,25.7226,25.7226,25.6997,25.6997,626,0
+EASY.US,D,20251218,000000,25.55,25.72,25.55,25.7085,11146,0
+EASY.US,D,20251219,000000,25.5502,25.5502,25.3832,25.3832,102963,0
+EASY.US,D,20251222,000000,25.4665,25.4791,25.46,25.4791,69996,0
+EASY.US,D,20251223,000000,25.46,25.4999,25.4572,25.4572,68077,0
+EASY.US,D,20251224,000000,25.5894,25.61,25.58,25.6038,43349,0
+EASY.US,D,20251226,000000,25.58,25.58,25.53,25.5609,34744,0
+EASY.US,D,20251229,000000,25.62,25.62,25.5531,25.5531,66814,0
+EASY.US,D,20251230,000000,25.5665,25.61,25.5628,25.5628,40525,0
+EASY.US,D,20251231,000000,25.46,25.46,25.3984,25.3984,30547,0
+EASY.US,D,20260102,000000,25.26,25.4,25.26,25.3834,5908,0
+EASY.US,D,20260105,000000,25.29,25.39,25.13,25.3706,55631,0
+EASY.US,D,20260106,000000,25.5,25.5,25.462,25.4764,21924,0
+EASY.US,D,20260107,000000,25.43,25.45,25.281,25.281,3903,0
+EASY.US,D,20260108,000000,25.42,25.63,25.42,25.5234,47884,0
+EASY.US,D,20260109,000000,25.52,25.615,25.52,25.5518,16613,0
+EASY.US,D,20260112,000000,25.72,25.76,25.43,25.6584,46884,0
+EASY.US,D,20260113,000000,25.68,25.71,25.67,25.7021,10676,0
+EASY.US,D,20260114,000000,25.79,25.97,25.77,25.9477,96594,0
+EASY.US,D,20260115,000000,25.54,26.03,25.54,26,76166,0
+EASY.US,D,20260116,000000,25.59,26.06,25.59,26.0399,20039,0
+EASY.US,D,20260120,000000,26.06,26.06,25.9714,25.9714,50211,0
+EASY.US,D,20260121,000000,26.0551,26.155,26.02,26.1236,67808,0
+EASY.US,D,20260122,000000,26.23,26.23,26.16,26.18,12524,0
+EASY.US,D,20260123,000000,26.18,26.32,26.1501,26.3046,35781,0
+EASY.US,D,20260126,000000,26.3452,26.3452,26.3059,26.315,6916,0
+EASY.US,D,20260127,000000,26.09,26.285,26.09,26.265,596,0
+EASY.US,D,20260128,000000,26.19,26.27,26.18,26.245,9269,0
+EASY.US,D,20260129,000000,26.6,26.985,26.03,26.1528,5041,0
+EASY.US,D,20260130,000000,26.05,26.2563,26.04,26.2563,1655,0
+EASY.US,D,20260202,000000,26.36,26.36,26.28,26.3309,7895,0
+EASY.US,D,20260203,000000,26.38,26.56,26.38,26.5582,4738,0
+EASY.US,D,20260204,000000,26,26.89,26,26.783,12898,0
+EASY.US,D,20260205,000000,27.14,27.14,26.975,27.0129,8723,0
+EASY.US,D,20260206,000000,27.215,27.25,27.1201,27.2418,2455,0
+EASY.US,D,20260209,000000,27.27,27.31,27.253,27.2727,9248,0
+EASY.US,D,20260210,000000,27.1558,27.27,27.1533,27.1533,3662,0
+EASY.US,D,20260211,000000,27.15,27.35,27.1451,27.3372,7381,0
+EASY.US,D,20260212,000000,27.7,27.7,27.4489,27.4489,971,0
+EASY.US,D,20260213,000000,27.56,27.7,27.555,27.6368,3850,0
+EASY.US,D,20260217,000000,27.801,27.801,27.5382,27.5382,31482,0
+EASY.US,D,20260218,000000,27.48,27.48,27.38,27.43,19092,0
diff --git a/daily/us/nasdaq stocks/1/ebc.us.txt b/daily/us/nasdaq stocks/1/ebc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbf92902747fd75eb0b9ccae0131fa9eac36866d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ebc.us.txt	
@@ -0,0 +1,1341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBC.US,D,20201016,000000,11.7071,11.7071,11.4944,11.4944,6225703.094684,0
+EBC.US,D,20201019,000000,11.5042,11.5239,11.331,11.4757,6096655.9815149,0
+EBC.US,D,20201020,000000,11.4855,11.5239,11.394,11.4658,3035102.5456387,0
+EBC.US,D,20201021,000000,11.4658,12.0656,11.3891,11.9671,21580795.26763,0
+EBC.US,D,20201022,000000,11.9001,12.0656,11.8528,12.0459,4217753.0887325,0
+EBC.US,D,20201023,000000,12.0556,12.0556,11.6884,11.8341,2108118.88947,0
+EBC.US,D,20201026,000000,11.6303,11.8243,11.6303,11.6598,2420902.3930895,0
+EBC.US,D,20201027,000000,11.7455,11.7455,11.583,11.583,1619296.4035214,0
+EBC.US,D,20201028,000000,11.583,11.583,11.4088,11.5141,2227069.6925541,0
+EBC.US,D,20201029,000000,11.5338,11.6303,11.4757,11.6017,1301938.5330754,0
+EBC.US,D,20201030,000000,11.583,11.6106,11.4757,11.5338,715085.05041336,0
+EBC.US,D,20201102,000000,11.5436,11.583,11.4855,11.5338,704562.17859059,0
+EBC.US,D,20201103,000000,11.5732,11.7268,11.5338,11.6303,1857492.5404133,0
+EBC.US,D,20201104,000000,11.583,11.7268,11.5436,11.6401,1327424.5812871,0
+EBC.US,D,20201105,000000,11.6303,11.8626,11.583,11.8341,2305120.3343435,0
+EBC.US,D,20201106,000000,11.8144,11.9671,11.7553,11.8814,1271943.1179212,0
+EBC.US,D,20201109,000000,12.0162,12.3344,11.9197,12.287,4465039.0531327,0
+EBC.US,D,20201110,000000,12.2673,12.4987,12.2476,12.4613,1385585.2586158,0
+EBC.US,D,20201111,000000,12.5174,12.7262,12.4702,12.6248,1934458.4966409,0
+EBC.US,D,20201112,000000,12.5952,12.7262,12.5174,12.6444,1365426.154011,0
+EBC.US,D,20201113,000000,12.6927,13.2136,12.6927,13.1456,2138804.9283903,0
+EBC.US,D,20201116,000000,13.253,13.4696,13.253,13.4547,2411898.8935519,0
+EBC.US,D,20201117,000000,13.4056,13.8418,13.3278,13.8221,2517120.5024172,0
+EBC.US,D,20201118,000000,13.8595,14.1588,13.8221,13.8693,1544164.6627666,0
+EBC.US,D,20201119,000000,13.8595,13.8595,13.3956,13.6665,1228861.3980244,0
+EBC.US,D,20201120,000000,13.637,13.8221,13.4844,13.8024,687918.1458301,0
+EBC.US,D,20201123,000000,13.8024,13.9944,13.7058,13.9855,1157991.2121551,0
+EBC.US,D,20201124,000000,13.9944,14.2651,13.9707,14.1874,1604017.368322,0
+EBC.US,D,20201125,000000,14.1303,14.2356,14.0141,14.1972,666496.621606,0
+EBC.US,D,20201127,000000,14.2454,14.2651,14.1116,14.2169,632661.13518814,0
+EBC.US,D,20201130,000000,14.1972,14.4,13.8418,14.2848,1891074.1210349,0
+EBC.US,D,20201201,000000,14.3528,14.5064,14.3045,14.4965,2683992.469876,0
+EBC.US,D,20201202,000000,14.4965,14.5644,14.4197,14.526,1527826.3325849,0
+EBC.US,D,20201203,000000,14.5359,15.0755,14.4867,14.8736,2603188.4736313,0
+EBC.US,D,20201204,000000,14.9504,15.105,14.786,15.0184,1692327.8355291,0
+EBC.US,D,20201207,000000,15.0282,15.105,14.8441,15.0381,1677084.3471411,0
+EBC.US,D,20201208,000000,14.9987,15.2005,14.9603,15.1148,1487808.7478381,0
+EBC.US,D,20201209,000000,15.1148,15.4329,15.0282,15.3758,1557516.0451604,0
+EBC.US,D,20201210,000000,15.2694,15.491,15.2596,15.491,1724455.0437493,0
+EBC.US,D,20201211,000000,15.3078,15.6742,15.298,15.6258,3324481.0129531,0
+EBC.US,D,20201214,000000,15.6742,16.0896,15.6742,15.6839,3836330.7233818,0
+EBC.US,D,20201215,000000,15.7607,15.8288,15.0085,15.105,2877692.1237741,0
+EBC.US,D,20201216,000000,15.1641,15.4812,14.7673,15.2399,3710415.7921161,0
+EBC.US,D,20201217,000000,15.298,15.4427,15.23,15.2596,3548123.2695998,0
+EBC.US,D,20201218,000000,15.2497,15.5294,15.0282,15.2694,32686938.470085,0
+EBC.US,D,20201221,000000,15.1739,15.2793,14.4965,15.2694,2286053.0246629,0
+EBC.US,D,20201222,000000,15.2596,15.8582,15.105,15.8288,2219309.3157954,0
+EBC.US,D,20201223,000000,15.8288,16.1093,15.5787,16.0995,2432069.1700117,0
+EBC.US,D,20201224,000000,15.9547,16.2629,15.9547,16.2157,803015.6745492,0
+EBC.US,D,20201228,000000,16.2629,16.3013,15.8879,15.9931,1308978.8329959,0
+EBC.US,D,20201229,000000,16.0108,16.0847,15.6742,16.0601,1193733.0232917,0
+EBC.US,D,20201230,000000,16.0896,16.1192,15.8091,15.8879,889916.45677517,0
+EBC.US,D,20201231,000000,15.9253,15.9647,15.6742,15.742,875132.03006694,0
+EBC.US,D,20210104,000000,15.7904,15.8031,14.9455,15.1906,2116590.2024585,0
+EBC.US,D,20210105,000000,15.2202,15.6555,15.1641,15.6161,1452286.3113096,0
+EBC.US,D,20210106,000000,15.752,16.2245,15.7136,16.0601,2379632.5449553,0
+EBC.US,D,20210107,000000,16.1477,16.4568,16.1477,16.3702,1629435.3697802,0
+EBC.US,D,20210108,000000,16.3309,16.3309,15.6642,15.9647,839369.90646658,0
+EBC.US,D,20210111,000000,15.752,16.0208,15.7233,15.9547,556162.36562589,0
+EBC.US,D,20210112,000000,16.0021,16.1192,15.551,15.7136,882233.26737847,0
+EBC.US,D,20210113,000000,15.6839,15.7371,15.3945,15.6939,2146230.149498,0
+EBC.US,D,20210114,000000,15.752,16.0108,15.5294,15.935,663382.72091991,0
+EBC.US,D,20210115,000000,15.7904,15.9253,15.6308,15.8188,511377.44564744,0
+EBC.US,D,20210119,000000,15.8779,15.9931,15.6742,15.8288,597674.94770135,0
+EBC.US,D,20210120,000000,15.8779,15.9153,15.5884,15.752,469587.5984424,0
+EBC.US,D,20210121,000000,15.7136,15.7323,15.5294,15.5884,606415.40083393,0
+EBC.US,D,20210122,000000,15.4615,15.6642,15.3275,15.6642,960136.64380596,0
+EBC.US,D,20210125,000000,15.559,15.8582,15.4043,15.7323,840003.6553342,0
+EBC.US,D,20210126,000000,15.8188,15.8682,15.559,15.6071,577858.10811001,0
+EBC.US,D,20210127,000000,15.4043,15.6258,15.3275,15.4427,1120171.4359813,0
+EBC.US,D,20210128,000000,15.4427,15.6939,15.3945,15.5393,907851.34660416,0
+EBC.US,D,20210129,000000,15.5393,15.7607,15.3177,15.3856,1301115.8782954,0
+EBC.US,D,20210201,000000,15.4329,15.6358,15.4043,15.5393,585597.15678191,0
+EBC.US,D,20210202,000000,15.6358,15.93,15.554,15.6455,942043.31676006,0
+EBC.US,D,20210203,000000,15.5884,15.752,15.5008,15.752,521032.97526998,0
+EBC.US,D,20210204,000000,15.7233,15.8682,15.6742,15.7323,817570.57041756,0
+EBC.US,D,20210205,000000,15.8001,15.8091,15.5687,15.6161,1207642.9984374,0
+EBC.US,D,20210208,000000,15.6358,15.7904,15.5107,15.7804,1227314.6039132,0
+EBC.US,D,20210209,000000,15.7804,15.8188,15.5393,15.6642,1066604.4223197,0
+EBC.US,D,20210210,000000,15.5687,15.8385,15.5687,15.6642,620453.34450098,0
+EBC.US,D,20210211,000000,15.6455,15.9104,15.6161,15.8879,603293.37516236,0
+EBC.US,D,20210212,000000,15.8879,16.196,15.8001,16.1389,988510.10873335,0
+EBC.US,D,20210216,000000,16.2157,16.3702,16.1822,16.2058,769543.78123167,0
+EBC.US,D,20210217,000000,16.1093,16.2718,15.9931,16.0108,405383.96316125,0
+EBC.US,D,20210218,000000,16.0305,16.3013,16.0108,16.1192,538424.50669484,0
+EBC.US,D,20210219,000000,16.0896,16.2718,16.0699,16.2629,527585.77606145,0
+EBC.US,D,20210222,000000,16.2629,16.6981,16.2629,16.6489,1137411.6395516,0
+EBC.US,D,20210223,000000,16.6883,16.9678,16.3309,16.6292,1325903.1777555,0
+EBC.US,D,20210224,000000,16.6883,17.3825,16.6016,17.3351,1157293.4790267,0
+EBC.US,D,20210225,000000,17.2573,17.6621,17.093,17.3529,1540902.4810954,0
+EBC.US,D,20210226,000000,17.2573,17.4208,16.8133,16.9975,935403.17237465,0
+EBC.US,D,20210301,000000,17.1708,17.3214,16.9481,17.1895,528322.10287078,0
+EBC.US,D,20210302,000000,17.1117,17.5971,16.9865,17.4898,558922.8294435,0
+EBC.US,D,20210303,000000,17.5873,17.7123,17.0546,17.4799,744555.38838085,0
+EBC.US,D,20210304,000000,17.277,17.8491,17.2189,17.3164,1148847.556618,0
+EBC.US,D,20210305,000000,17.5489,17.6926,17.0733,17.3539,875700.77905069,0
+EBC.US,D,20210308,000000,17.3834,17.791,17.3638,17.607,674350.43569783,0
+EBC.US,D,20210309,000000,17.5489,17.8728,17.2042,17.8393,697465.0037718,0
+EBC.US,D,20210310,000000,17.8009,18.1869,17.6454,17.8777,1068870.2776461,0
+EBC.US,D,20210311,000000,17.9249,18.3128,17.539,18.2754,1262286.5726754,0
+EBC.US,D,20210312,000000,18.3031,18.6999,18.0805,18.5452,1083536.8920648,0
+EBC.US,D,20210315,000000,18.7196,18.8849,18.5168,18.6427,1360232.2570414,0
+EBC.US,D,20210316,000000,18.5551,18.623,18.1573,18.4103,1420618.1647691,0
+EBC.US,D,20210317,000000,18.4881,18.7294,18.2006,18.7294,770106.43647633,0
+EBC.US,D,20210318,000000,18.8849,19.5142,18.5168,18.6033,1804033.1828094,0
+EBC.US,D,20210319,000000,18.4971,19.205,18.1002,19.0878,8141233.4220206,0
+EBC.US,D,20210322,000000,18.9617,19.1163,18.5355,18.8653,1026355.2754867,0
+EBC.US,D,20210323,000000,18.6999,19.0592,18.3325,18.4103,875034.53024115,0
+EBC.US,D,20210324,000000,18.4971,18.7393,18.2066,18.236,652139.77225878,0
+EBC.US,D,20210325,000000,18.1288,18.4487,17.9643,18.3709,573246.16322562,0
+EBC.US,D,20210326,000000,18.5355,18.8555,18.3325,18.8456,610949.14273306,0
+EBC.US,D,20210329,000000,18.7589,18.9136,18.4684,18.5551,555984.63156847,0
+EBC.US,D,20210330,000000,18.5452,18.9037,18.5452,18.6821,487662.64427097,0
+EBC.US,D,20210331,000000,18.6821,18.8849,18.4684,18.6821,695869.45974771,0
+EBC.US,D,20210401,000000,18.6427,18.9814,18.4971,18.9814,470094.39441186,0
+EBC.US,D,20210405,000000,19.0494,19.1754,18.5748,18.7589,466492.99459684,0
+EBC.US,D,20210406,000000,18.7875,19.0494,18.7196,18.7727,453821.06411399,0
+EBC.US,D,20210407,000000,18.7294,18.9529,18.5168,18.5945,521075.63144376,0
+EBC.US,D,20210408,000000,18.4006,18.7777,18.0333,18.5265,2291140.281198,0
+EBC.US,D,20210409,000000,18.6723,18.8849,18.5748,18.8358,1130017.9027627,0
+EBC.US,D,20210412,000000,19.0011,19.2,18.8949,19.0297,863853.53459432,0
+EBC.US,D,20210413,000000,19.0779,19.1075,18.7589,18.8358,515868.53137279,0
+EBC.US,D,20210414,000000,18.9233,19.2148,18.9233,19.0198,536492.79139642,0
+EBC.US,D,20210415,000000,19.0011,19.3683,19.0011,19.3389,827129.61583749,0
+EBC.US,D,20210416,000000,19.3683,19.7278,19.329,19.591,1199692.700143,0
+EBC.US,D,20210419,000000,19.6107,19.8725,19.3683,19.4077,545865.97777344,0
+EBC.US,D,20210420,000000,19.2818,19.6698,19.1163,19.1459,874205.78172195,0
+EBC.US,D,20210421,000000,19.0878,19.5516,18.9037,19.5142,751967.40638708,0
+EBC.US,D,20210422,000000,19.581,19.9119,19.4521,19.5426,624791.07112535,0
+EBC.US,D,20210423,000000,19.5142,20.4348,19.5142,20.3855,1287478.0901633,0
+EBC.US,D,20210426,000000,20.3855,20.8602,20.356,20.541,1176037.8205345,0
+EBC.US,D,20210427,000000,20.6178,20.6475,20.3176,20.551,1318440.37859,0
+EBC.US,D,20210428,000000,20.6278,20.7253,20.4535,20.5784,549214.48741534,0
+EBC.US,D,20210429,000000,20.5017,21.1033,20.5017,20.8995,870207.27324147,0
+EBC.US,D,20210430,000000,21.1121,21.2372,20.6375,20.6572,909304.70338232,0
+EBC.US,D,20210503,000000,20.9477,21.122,20.7921,20.9093,749669.05111878,0
+EBC.US,D,20210504,000000,20.7253,21.0639,20.6178,21.0639,797444.9813779,0
+EBC.US,D,20210505,000000,21.1033,21.4942,20.928,21.3061,744158.2797154,0
+EBC.US,D,20210506,000000,21.4597,21.5385,21.247,21.4991,778069.93787216,0
+EBC.US,D,20210507,000000,21.3455,21.5188,21.0836,21.4794,753126.2324415,0
+EBC.US,D,20210510,000000,21.5868,21.8289,21.3652,21.3927,968727.80033031,0
+EBC.US,D,20210511,000000,21.1515,21.3455,20.8021,21.2175,883887.7175473,0
+EBC.US,D,20210512,000000,21.2273,21.5484,20.4052,20.4633,1145460.453295,0
+EBC.US,D,20210513,000000,20.3954,20.8896,20.289,20.7153,1077833.1522562,0
+EBC.US,D,20210514,000000,20.8502,21.0541,20.6572,20.995,578575.13807883,0
+EBC.US,D,20210517,000000,20.9664,21.0639,20.6278,21.0541,977483.48781068,0
+EBC.US,D,20210518,000000,21.0934,21.445,20.995,21.2077,830243.51652358,0
+EBC.US,D,20210519,000000,21.0442,21.5484,20.9477,21.4696,681340.97008217,0
+EBC.US,D,20210520,000000,21.4213,21.7511,21.3061,21.5966,958753.3650276,0
+EBC.US,D,20210521,000000,21.7808,22.2012,21.7511,22.0022,1332361.5255907,0
+EBC.US,D,20210524,000000,22.1106,22.1962,21.9147,22.1194,689427.36188343,0
+EBC.US,D,20210525,000000,22.2061,22.3035,21.6734,21.702,990733.30788595,0
+EBC.US,D,20210526,000000,21.7995,22.0122,21.6636,21.8683,782800.71066923,0
+EBC.US,D,20210527,000000,22.1007,22.1391,21.887,22.0219,2958849.5568872,0
+EBC.US,D,20210528,000000,22.081,22.081,21.5966,21.6921,740948.9104499,0
+EBC.US,D,20210601,000000,21.8289,21.8586,21.4115,21.509,1135721.6425712,0
+EBC.US,D,20210602,000000,21.4991,21.6262,21.2854,21.374,941426.83348659,0
+EBC.US,D,20210603,000000,21.3829,21.3829,21.1112,21.1407,1068805.2777622,0
+EBC.US,D,20210604,000000,21.121,21.2707,21.0422,21.1781,670873.95753459,0
+EBC.US,D,20210607,000000,21.0915,21.5484,21.0422,21.3642,1088163.0556738,0
+EBC.US,D,20210608,000000,21.2854,21.5484,21.0521,21.4696,1000481.2592183,0
+EBC.US,D,20210609,000000,21.4115,21.5966,21.0718,21.2264,543406.13841868,0
+EBC.US,D,20210610,000000,21.4312,21.4499,20.8482,20.8779,635952.76993166,0
+EBC.US,D,20210611,000000,20.9457,21.1112,20.4889,20.6248,874999.99905284,0
+EBC.US,D,20210614,000000,20.5273,20.7794,20.352,20.7223,1110698.7185322,0
+EBC.US,D,20210615,000000,20.8188,21.2067,20.5707,21.0619,849058.95165423,0
+EBC.US,D,20210616,000000,20.9654,21.445,20.5558,21.3543,1092911.094065,0
+EBC.US,D,20210617,000000,21.3829,21.4568,20.7123,20.7794,1069554.8076729,0
+EBC.US,D,20210618,000000,20.5273,20.8779,20.163,20.4977,4186162.1295541,0
+EBC.US,D,20210621,000000,20.547,20.926,20.4308,20.7794,1472047.2916256,0
+EBC.US,D,20210622,000000,20.7607,21.0324,20.5854,20.6926,1032248.936831,0
+EBC.US,D,20210623,000000,20.7507,20.7507,20.3816,20.3816,703063.1187691,0
+EBC.US,D,20210624,000000,20.4495,20.479,20.0212,20.2841,907925.48709669,0
+EBC.US,D,20210625,000000,20.3038,20.6879,20.1975,20.4308,1669756.6258592,0
+EBC.US,D,20210628,000000,20.352,20.4308,19.7269,19.8272,882537.95433405,0
+EBC.US,D,20210629,000000,19.9444,20.1,19.7396,19.8568,540463.8780509,0
+EBC.US,D,20210630,000000,19.7691,20.1,19.7396,19.9926,628385.36157808,0
+EBC.US,D,20210701,000000,20.1098,20.1098,19.7219,19.779,517332.04438279,0
+EBC.US,D,20210702,000000,19.7396,19.9257,19.5259,19.7219,600640.56740238,0
+EBC.US,D,20210706,000000,19.7593,19.7593,18.9824,19.011,772360.10432448,0
+EBC.US,D,20210707,000000,18.9726,19.1961,18.7196,18.7491,655647.73474076,0
+EBC.US,D,20210708,000000,18.5345,18.6024,18.1169,18.6024,785378.36231349,0
+EBC.US,D,20210709,000000,18.8752,19.2454,18.6723,19.2354,745405.46498694,0
+EBC.US,D,20210712,000000,19.0888,19.2158,18.8603,19.1173,334156.27793065,0
+EBC.US,D,20210713,000000,19.0701,19.0888,18.5443,18.6999,712461.69572575,0
+EBC.US,D,20210714,000000,18.7777,19.1232,18.3886,18.6319,621756.3890477,0
+EBC.US,D,20210715,000000,18.4871,18.9233,18.4674,18.7875,554068.15061782,0
+EBC.US,D,20210716,000000,18.9136,18.9136,18.3108,18.3502,513541.73865529,0
+EBC.US,D,20210719,000000,18.2243,18.2243,17.6315,17.8255,1018639.5861481,0
+EBC.US,D,20210720,000000,17.8255,18.4774,17.797,18.0205,1048155.627159,0
+EBC.US,D,20210721,000000,18.1849,18.5158,18.1849,18.3405,450801.61638414,0
+EBC.US,D,20210722,000000,18.8949,18.8949,17.7674,17.8452,500147.70008771,0
+EBC.US,D,20210723,000000,18.0106,18.1357,17.728,17.9121,344162.1975521,0
+EBC.US,D,20210726,000000,17.9318,18.1652,17.8157,17.9023,244325.42281513,0
+EBC.US,D,20210727,000000,17.7477,17.922,17.602,17.6788,288704.09351946,0
+EBC.US,D,20210728,000000,17.7773,18.1455,17.7379,17.9811,538498.64718737,0
+EBC.US,D,20210729,000000,18.4183,18.4183,17.9318,18.3689,625989.50648399,0
+EBC.US,D,20210730,000000,18.691,18.691,17.6502,17.7379,884015.68606865,0
+EBC.US,D,20210802,000000,18.234,18.2537,17.5921,17.6118,667889.04099303,0
+EBC.US,D,20210803,000000,17.6689,17.8354,17.4366,17.7674,590096.36749273,0
+EBC.US,D,20210804,000000,17.5734,17.8354,17.4947,17.6217,468791.34986514,0
+EBC.US,D,20210805,000000,17.7379,18.2144,17.732,18.1849,397672.33631537,0
+EBC.US,D,20210806,000000,18.433,18.7393,18.3552,18.6319,468743.61557543,0
+EBC.US,D,20210809,000000,18.5345,18.8752,18.438,18.4674,375900.42209235,0
+EBC.US,D,20210810,000000,18.4083,18.8752,18.4083,18.7777,384016.26696598,0
+EBC.US,D,20210811,000000,18.8555,19.0602,18.5836,19.0307,511012.83692392,0
+EBC.US,D,20210812,000000,19.0208,19.206,18.9627,19.0021,406352.86768001,0
+EBC.US,D,20210813,000000,18.9726,19.0701,18.7688,18.8072,331000.73669396,0
+EBC.US,D,20210816,000000,18.6713,19.011,18.4183,18.943,755705.91533213,0
+EBC.US,D,20210817,000000,18.7777,18.8456,18.3602,18.5255,476553.7578703,0
+EBC.US,D,20210818,000000,18.4674,18.8171,18.3011,18.5345,730096.9767151,0
+EBC.US,D,20210819,000000,18.3208,18.5689,18.1357,18.5058,598329.00903267,0
+EBC.US,D,20210820,000000,18.4083,19.0208,18.4083,18.9923,482701.32501084,0
+EBC.US,D,20210823,000000,19.0701,19.1419,18.6024,18.9726,410999.34375271,0
+EBC.US,D,20210824,000000,19.011,19.1085,18.8849,18.943,229036.23138381,0
+EBC.US,D,20210825,000000,19.0307,19.3309,18.8849,19.1863,485374.44523452,0
+EBC.US,D,20210826,000000,19.2354,19.3409,18.8456,18.8653,375301.20441303,0
+EBC.US,D,20210827,000000,18.8752,19.3409,18.8752,19.3409,481639.99878222,0
+EBC.US,D,20210830,000000,19.4,19.4394,19.0208,19.0789,478137.11441616,0
+EBC.US,D,20210831,000000,19.0307,19.4491,19.0307,19.2257,559124.93845738,0
+EBC.US,D,20210901,000000,19.206,19.3122,18.8269,18.9529,413498.7924117,0
+EBC.US,D,20210902,000000,19.0307,19.0799,18.8161,18.8259,286839.40935128,0
+EBC.US,D,20210903,000000,18.8555,18.9233,18.4557,18.4852,470193.92548402,0
+EBC.US,D,20210907,000000,18.5039,18.6506,18.1425,18.3966,704527.64740229,0
+EBC.US,D,20210908,000000,18.3278,18.3867,18.0263,18.1328,339501.50275482,0
+EBC.US,D,20210909,000000,18.1328,18.4064,18.0647,18.2313,466287.8387134,0
+EBC.US,D,20210910,000000,18.2804,18.2804,17.8206,17.8403,412252.62276335,0
+EBC.US,D,20210913,000000,18.0066,18.2016,17.7428,18.1819,494454.11651099,0
+EBC.US,D,20210914,000000,18.2706,18.3031,18.0066,18.0834,536344.51041137,0
+EBC.US,D,20210915,000000,18.1819,18.4163,18.0697,18.3572,519435.39999951,0
+EBC.US,D,20210916,000000,18.4458,18.5522,18.1966,18.3473,393984.60852958,0
+EBC.US,D,20210917,000000,18.4852,18.7383,18.3867,18.5522,3743489.561145,0
+EBC.US,D,20210920,000000,18.2116,18.4261,18.1525,18.3473,796868.10740865,0
+EBC.US,D,20210921,000000,18.4064,18.5423,18.241,18.2981,572719.05479246,0
+EBC.US,D,20210922,000000,18.4458,18.7767,18.2116,18.6506,516449.46783477,0
+EBC.US,D,20210923,000000,18.6063,19.2167,18.6063,18.9233,464125.57695193,0
+EBC.US,D,20210924,000000,18.8752,19.1873,18.8752,19.011,307167.10740481,0
+EBC.US,D,20210927,000000,19.1183,19.7052,19.1183,19.6067,461848.54977051,0
+EBC.US,D,20210928,000000,19.6461,19.8115,19.519,19.5574,477906.5679531,0
+EBC.US,D,20210929,000000,19.841,20.031,19.328,19.9769,424377.13234932,0
+EBC.US,D,20210930,000000,20.0557,20.1728,19.7524,19.8115,363675.36581104,0
+EBC.US,D,20211001,000000,19.8706,20.358,19.6264,20.2024,755912.08683874,0
+EBC.US,D,20211004,000000,20.2309,20.4652,20.2112,20.3974,572652.02366223,0
+EBC.US,D,20211005,000000,20.4849,20.739,20.2506,20.6415,403454.2791092,0
+EBC.US,D,20211006,000000,20.544,20.7488,20.2506,20.6318,384777.98435494,0
+EBC.US,D,20211007,000000,20.8562,20.9635,20.6513,20.739,480186.64200407,0
+EBC.US,D,20211008,000000,20.7193,20.9822,20.5146,20.8659,494532.31949626,0
+EBC.US,D,20211011,000000,21.0216,21.1003,20.4367,20.4555,499685.59153841,0
+EBC.US,D,20211012,000000,20.4072,20.5343,20.2506,20.2802,395565.93382908,0
+EBC.US,D,20211013,000000,20.29,20.4849,20.0656,20.2703,416604.56811231,0
+EBC.US,D,20211014,000000,20.4949,20.7774,20.3097,20.7675,553350.10502583,0
+EBC.US,D,20211015,000000,20.9438,21.1003,20.2605,20.544,892043.17172516,0
+EBC.US,D,20211018,000000,20.3974,20.3974,19.782,19.9001,930678.49331669,0
+EBC.US,D,20211019,000000,19.9296,20.0557,19.5092,19.7249,764694.18052193,0
+EBC.US,D,20211020,000000,19.6756,20.4652,19.5968,20.4455,656393.20215876,0
+EBC.US,D,20211021,000000,20.4455,20.8168,20.1531,20.6218,1056369.9874816,0
+EBC.US,D,20211022,000000,20.6318,20.6898,20.4652,20.6513,790956.1648471,0
+EBC.US,D,20211025,000000,20.6809,20.7488,20.3392,20.6513,543117.70143405,0
+EBC.US,D,20211026,000000,20.6513,20.7872,20.2605,20.4072,652489.14663451,0
+EBC.US,D,20211027,000000,20.358,20.358,19.6264,19.7524,578316.15416657,0
+EBC.US,D,20211028,000000,19.8607,20.2024,19.7918,20.1344,792073.35035092,0
+EBC.US,D,20211029,000000,20.4849,20.7675,20.1925,20.2703,756972.39744418,0
+EBC.US,D,20211101,000000,20.4849,20.6612,20.2851,20.544,877261.79188648,0
+EBC.US,D,20211102,000000,20.6318,20.739,20.3481,20.6513,757328.88118222,0
+EBC.US,D,20211103,000000,20.671,21.1594,20.5727,21.0806,896646.99162407,0
+EBC.US,D,20211104,000000,21.2185,21.2185,20.4949,20.934,616677.25749808,0
+EBC.US,D,20211105,000000,21.1299,21.6656,20.9744,21.2657,788221.09160911,0
+EBC.US,D,20211108,000000,21.2657,21.4312,21.0216,21.1969,542869.88937685,0
+EBC.US,D,20211109,000000,21.12,21.1969,20.6021,20.6415,472245.4843183,0
+EBC.US,D,20211110,000000,20.739,20.7971,20.2024,20.4752,488413.1898049,0
+EBC.US,D,20211111,000000,20.5146,20.5904,20.3097,20.4555,338649.39490236,0
+EBC.US,D,20211112,000000,20.4555,20.4555,19.8706,20.105,589005.58819172,0
+EBC.US,D,20211115,000000,20.2309,20.6121,20.1531,20.3196,804207.00054555,0
+EBC.US,D,20211116,000000,20.4455,20.7291,20.2999,20.6996,540405.98752934,0
+EBC.US,D,20211117,000000,20.6849,20.739,20.3294,20.6898,610505.31540109,0
+EBC.US,D,20211118,000000,20.7193,20.9053,20.5333,20.7488,572159.44641736,0
+EBC.US,D,20211119,000000,20.8168,20.8659,20.358,20.6996,440421.9474305,0
+EBC.US,D,20211122,000000,20.8562,21.2166,20.739,20.739,869336.88417168,0
+EBC.US,D,20211123,000000,20.8562,21.0216,20.6996,20.7774,518643.21391499,0
+EBC.US,D,20211124,000000,20.6415,20.8266,20.358,20.3777,292787.91434751,0
+EBC.US,D,20211126,000000,19.7918,19.7918,19.402,19.5673,606551.49434076,0
+EBC.US,D,20211129,000000,19.8607,20.2309,19.8312,19.91,806302.2311768,0
+EBC.US,D,20211130,000000,19.6756,19.8509,19.3723,19.6461,1120393.8574589,0
+EBC.US,D,20211201,000000,20.0262,20.2024,19.1085,19.1282,758783.25358355,0
+EBC.US,D,20211202,000000,19.3439,19.6972,19.2661,19.5693,505571.12789715,0
+EBC.US,D,20211203,000000,19.8341,19.8637,19.207,19.3339,413193.08983293,0
+EBC.US,D,20211206,000000,19.579,19.9907,19.4718,19.9513,518562.97968335,0
+EBC.US,D,20211207,000000,20.1472,20.4613,20.0005,20.1285,610013.7537794,0
+EBC.US,D,20211208,000000,20.1285,20.4219,19.9907,20.2752,563703.36777666,0
+EBC.US,D,20211209,000000,20.0793,20.3441,20.03,20.0891,583354.66078879,0
+EBC.US,D,20211210,000000,20.1285,20.3825,19.9513,20.3441,512765.80254173,0
+EBC.US,D,20211213,000000,20.1384,20.2654,19.9227,20.0596,733900.48554399,0
+EBC.US,D,20211214,000000,20.0891,20.4022,20.031,20.2556,972164.66918933,0
+EBC.US,D,20211215,000000,20.353,20.353,19.7169,20.226,835623.27253605,0
+EBC.US,D,20211216,000000,20.4219,20.6326,20.1088,20.2162,804295.35976267,0
+EBC.US,D,20211217,000000,20.1866,20.1866,19.5396,19.7553,1287867.0738433,0
+EBC.US,D,20211220,000000,19.5693,19.7169,19.2955,19.6381,750838.03340504,0
+EBC.US,D,20211221,000000,19.7356,20.0399,19.6481,19.775,683985.65285665,0
+EBC.US,D,20211222,000000,19.7849,19.9907,19.6184,19.9227,536049.97968764,0
+EBC.US,D,20211223,000000,20.03,20.2556,19.7356,19.7553,447229.66964147,0
+EBC.US,D,20211227,000000,19.7356,20.0941,19.7356,20.0497,577675.29593666,0
+EBC.US,D,20211228,000000,20.0202,20.2556,19.9907,20.1088,543926.13748954,0
+EBC.US,D,20211229,000000,20.1088,20.226,19.971,20.1384,411007.46873819,0
+EBC.US,D,20211230,000000,20.1571,20.2359,19.7406,19.775,375580.50078899,0
+EBC.US,D,20211231,000000,19.6972,19.8883,19.6284,19.7652,372588.47488512,0
+EBC.US,D,20220103,000000,19.9129,20.3727,19.9129,20.2654,755128.0257397,0
+EBC.US,D,20220104,000000,20.3245,20.731,20.3245,20.6081,837330.53511053,0
+EBC.US,D,20220105,000000,20.7263,21.0098,20.4367,20.4515,681194.72034348,0
+EBC.US,D,20220106,000000,20.7066,21.2451,20.7066,21.2057,1175687.4305356,0
+EBC.US,D,20220107,000000,21.2353,21.4607,20.9418,21.186,766911.28593541,0
+EBC.US,D,20220110,000000,21.2648,21.3632,20.8138,21.1673,651680.71057903,0
+EBC.US,D,20220111,000000,21.2057,21.2451,20.9704,21.2156,473826.8096178,0
+EBC.US,D,20220112,000000,21.2845,21.441,20.9704,21.186,674261.06085753,0
+EBC.US,D,20220113,000000,21.4115,21.6468,21.2451,21.4312,684543.22998538,0
+EBC.US,D,20220114,000000,21.255,21.8033,21.1279,21.5976,747661.16408147,0
+EBC.US,D,20220118,000000,21.6763,21.7551,21.0196,21.0885,815853.15161124,0
+EBC.US,D,20220119,000000,21.0984,21.2254,20.481,20.5587,572112.72775084,0
+EBC.US,D,20220120,000000,20.4318,20.9517,20.1384,20.1768,554167.68168999,0
+EBC.US,D,20220121,000000,19.9414,20.6475,19.9414,20.2556,831094.60875285,0
+EBC.US,D,20220124,000000,20.353,20.5539,19.8833,20.481,915316.17701603,0
+EBC.US,D,20220125,000000,20.2654,20.8237,19.9414,20.6278,820010.09730862,0
+EBC.US,D,20220126,000000,20.8041,20.8926,19.8637,20.1669,760901.84354806,0
+EBC.US,D,20220127,000000,20.3441,20.6869,19.5693,19.8833,966864.13178531,0
+EBC.US,D,20220128,000000,19.6875,20.353,19.589,20.2359,1274365.3792181,0
+EBC.US,D,20220131,000000,20.1669,20.9221,20.1669,20.863,889084.66138642,0
+EBC.US,D,20220201,000000,20.8335,20.9704,20.55,20.6869,901542.29537716,0
+EBC.US,D,20220202,000000,20.6572,20.8041,20.2457,20.4712,648512.98186411,0
+EBC.US,D,20220203,000000,20.5007,20.746,20.2369,20.2851,505629.01841872,0
+EBC.US,D,20220204,000000,20.4712,20.7263,20.2162,20.5587,686349.00800882,0
+EBC.US,D,20220207,000000,20.5687,20.6672,20.3629,20.5303,588466.29228034,0
+EBC.US,D,20220208,000000,20.7066,20.9615,20.55,20.8729,1037134.0843522,0
+EBC.US,D,20220209,000000,21.0196,21.0492,20.5204,20.5784,511830.41358808,0
+EBC.US,D,20220210,000000,20.4909,20.863,20.3974,20.5106,543802.23146094,0
+EBC.US,D,20220211,000000,20.4416,20.7844,20.3343,20.6081,610269.6908221,0
+EBC.US,D,20220214,000000,20.6769,20.8138,20.3629,20.54,612079.53133828,0
+EBC.US,D,20220215,000000,20.7744,20.9999,20.6572,20.8138,795601.6252966,0
+EBC.US,D,20220216,000000,20.8138,21.2156,20.7744,21.186,730106.11732377,0
+EBC.US,D,20220217,000000,20.9418,21.1476,20.8335,20.8532,476276.49274071,0
+EBC.US,D,20220218,000000,20.8532,21.2156,20.8335,21.1378,592377.45716689,0
+EBC.US,D,20220222,000000,21.0689,21.3238,20.8433,21.0885,627931.37801425,0
+EBC.US,D,20220223,000000,21.1476,21.2864,20.5981,20.6278,910442.20134984,0
+EBC.US,D,20220224,000000,20.0104,20.5106,19.9227,20.4121,1617481.4848894,0
+EBC.US,D,20220225,000000,20.5587,21.5296,20.5587,21.4312,2301708.8560641,0
+EBC.US,D,20220228,000000,21.059,21.4361,20.8041,21.4213,842275.60439969,0
+EBC.US,D,20220301,000000,21.3041,21.3435,20.4909,20.6572,1144670.2984568,0
+EBC.US,D,20220302,000000,20.8837,21.3071,20.7557,21.2185,655593.90671194,0
+EBC.US,D,20220303,000000,21.1496,21.3169,20.9527,21.1299,503060.50738312,0
+EBC.US,D,20220304,000000,20.736,20.8936,20.549,20.8542,896733.31959482,0
+EBC.US,D,20220307,000000,20.736,21.1102,20.3127,20.3225,807463.08847758,0
+EBC.US,D,20220308,000000,20.48,21.0216,20.3422,20.5391,844674.50636334,0
+EBC.US,D,20220309,000000,20.9724,21.2185,20.7113,20.9625,790787.57139834,0
+EBC.US,D,20220310,000000,20.7163,21.1594,20.7163,21.1594,641388.38521932,0
+EBC.US,D,20220311,000000,21.2086,21.6123,21.2086,21.2677,1114490.0398828,0
+EBC.US,D,20220314,000000,21.5926,21.6517,20.6769,20.9527,693968.21314486,0
+EBC.US,D,20220315,000000,21.0511,21.4302,20.9674,21.3465,828554.53516645,0
+EBC.US,D,20220316,000000,21.4745,21.632,21.0511,21.5729,907328.30066374,0
+EBC.US,D,20220317,000000,21.3268,21.8192,21.2333,21.6813,566771.56541941,0
+EBC.US,D,20220318,000000,21.6714,21.6714,21.2086,21.3071,1702404.8487736,0
+EBC.US,D,20220321,000000,21.3169,21.5787,21.12,21.2086,671565.59692377,0
+EBC.US,D,20220322,000000,21.3957,21.5582,21.0905,21.1791,1054354.9910819,0
+EBC.US,D,20220323,000000,21.0216,21.125,20.8345,20.8936,767191.59793455,0
+EBC.US,D,20220324,000000,20.9921,21.1285,20.7557,21.12,315003.65590249,0
+EBC.US,D,20220325,000000,21.1594,21.4647,21.12,21.4154,573268.50693569,0
+EBC.US,D,20220328,000000,21.2972,21.4745,20.9822,21.4548,499833.87252346,0
+EBC.US,D,20220329,000000,21.6616,21.9521,21.5533,21.8586,767568.39413629,0
+EBC.US,D,20220330,000000,21.4647,22.0062,21.3859,21.5434,865647.12513954,0
+EBC.US,D,20220331,000000,21.4844,21.8486,21.1693,21.2086,721434.72656778,0
+EBC.US,D,20220401,000000,21.4942,21.5237,21.0905,21.2283,534882.01302455,0
+EBC.US,D,20220404,000000,21.2972,21.2972,20.6769,20.7263,1040456.1877912,0
+EBC.US,D,20220405,000000,20.6672,20.864,20.2142,20.2339,720788.79022193,0
+EBC.US,D,20220406,000000,20.1945,20.3225,19.7317,20.0665,1231327.3311183,0
+EBC.US,D,20220407,000000,20.1846,20.1846,19.6628,19.8302,764861.75834749,0
+EBC.US,D,20220408,000000,19.8302,20.1058,19.7416,19.8499,458575.19624433,0
+EBC.US,D,20220411,000000,19.8597,20.1846,19.8597,19.8991,524880.15589584,0
+EBC.US,D,20220412,000000,19.9385,20.1452,19.7908,19.909,454775.74990817,0
+EBC.US,D,20220413,000000,19.7908,20.0665,19.6431,20.0566,398140.53860378,0
+EBC.US,D,20220414,000000,20.0271,20.1112,19.8401,19.9976,619587.01792393,0
+EBC.US,D,20220418,000000,19.9385,20.2536,19.8991,20.2339,403959.04383229,0
+EBC.US,D,20220419,000000,20.3816,20.7163,20.2979,20.6572,640683.54272873,0
+EBC.US,D,20220420,000000,20.7557,21.0118,20.6475,20.746,383607.98644549,0
+EBC.US,D,20220421,000000,20.8837,21.061,20.4111,20.5784,514471.03386983,0
+EBC.US,D,20220422,000000,20.5687,20.7016,20.2831,20.3323,600392.75534518,0
+EBC.US,D,20220425,000000,20.2043,20.2831,19.4658,19.9287,737939.61895188,0
+EBC.US,D,20220426,000000,19.6431,19.7603,19.2394,19.2886,767994.95587411,0
+EBC.US,D,20220427,000000,19.2591,19.5349,19.1803,19.2591,842420.83851518,0
+EBC.US,D,20220428,000000,19.3674,19.4855,19.0819,19.4067,747609.36729901,0
+EBC.US,D,20220429,000000,19.4461,19.6037,18.752,18.8653,1220572.8972093,0
+EBC.US,D,20220502,000000,18.8653,19.0129,18.235,18.5108,758496.8478453,0
+EBC.US,D,20220503,000000,18.6093,18.944,18.3829,18.8653,608863.05271047,0
+EBC.US,D,20220504,000000,18.7964,19.4658,18.4911,19.387,704320.46027249,0
+EBC.US,D,20220505,000000,19.4364,19.4364,18.8259,19.0523,870242.82005296,0
+EBC.US,D,20220506,000000,19.0031,19.1213,18.4911,18.7176,793005.692435,0
+EBC.US,D,20220509,000000,18.5797,18.8259,18.3632,18.6585,732612.67534505,0
+EBC.US,D,20220510,000000,18.7471,18.9342,18.3041,18.688,662310.22283625,0
+EBC.US,D,20220511,000000,18.7767,18.8949,18.3976,18.4419,645352.36251149,0
+EBC.US,D,20220512,000000,18.4223,18.6585,18.235,18.6487,726700.7327835,0
+EBC.US,D,20220513,000000,18.7471,18.8406,18.4223,18.6388,828748.51919484,0
+EBC.US,D,20220516,000000,18.5206,18.8358,18.0776,18.235,535794.04264495,0
+EBC.US,D,20220517,000000,18.5403,18.8949,18.432,18.8752,620944.90612266,0
+EBC.US,D,20220518,000000,18.6191,18.7274,18.176,18.2744,650073.9946999,0
+EBC.US,D,20220519,000000,18.1366,18.5305,18.1366,18.2844,916298.28463621,0
+EBC.US,D,20220520,000000,18.3532,18.5206,18.0579,18.4714,748927.64619351,0
+EBC.US,D,20220523,000000,18.7471,18.8062,18.245,18.3729,1041353.9986871,0
+EBC.US,D,20220524,000000,18.2844,18.5009,18.0185,18.4517,756744.89785068,0
+EBC.US,D,20220525,000000,18.4419,18.8603,18.4123,18.7373,652411.95927243,0
+EBC.US,D,20220526,000000,18.8259,19.0031,18.8012,18.9145,741520.70630321,0
+EBC.US,D,20220527,000000,18.9637,19.2394,18.8209,19.2099,717391.53066715,0
+EBC.US,D,20220531,000000,19.0523,19.3182,19.0031,19.1705,803576.29854748,0
+EBC.US,D,20220601,000000,19.1705,19.1705,18.5896,18.9046,589504.25917571,0
+EBC.US,D,20220602,000000,18.875,19.2214,18.7364,19.2016,513938.45587969,0
+EBC.US,D,20220603,000000,19.1917,19.2462,19.0828,19.1521,513191.81943709,0
+EBC.US,D,20220606,000000,19.2214,19.3798,19.1422,19.261,804338.6083787,0
+EBC.US,D,20220607,000000,19.2214,19.5579,19.1224,19.5084,784827.04818992,0
+EBC.US,D,20220608,000000,19.3698,19.3698,18.8057,19.1125,758231.02963102,0
+EBC.US,D,20220609,000000,19.0135,19.1224,18.6572,18.677,598187.13387585,0
+EBC.US,D,20220610,000000,18.3107,18.677,18.3009,18.5483,791450.79449261,0
+EBC.US,D,20220613,000000,18.1821,18.7413,18.1821,18.3503,927361.86471604,0
+EBC.US,D,20220614,000000,18.3801,18.5879,18.3207,18.4989,713668.25077609,0
+EBC.US,D,20220615,000000,18.6572,18.7636,18.1921,18.3701,1011420.6000177,0
+EBC.US,D,20220616,000000,18.0633,18.2909,17.7961,17.9841,1093034.3282949,0
+EBC.US,D,20220617,000000,18.1921,18.4295,17.9841,18.0733,1426296.8684,0
+EBC.US,D,20220621,000000,18.3207,18.5583,18.1723,18.3503,1387111.084332,0
+EBC.US,D,20220622,000000,18.2217,18.5285,18.1525,18.4691,828163.28219869,0
+EBC.US,D,20220623,000000,18.4097,18.4395,18.0535,18.3405,932875.2545229,0
+EBC.US,D,20220624,000000,18.5583,18.9344,18.5434,18.9244,2951258.8632393,0
+EBC.US,D,20220627,000000,19.0036,19.0036,18.7463,18.8057,607845.92195604,0
+EBC.US,D,20220628,000000,18.8651,18.964,18.5285,18.5483,508513.97541917,0
+EBC.US,D,20220629,000000,18.5385,18.5583,18.2711,18.3503,433416.89809565,0
+EBC.US,D,20220630,000000,18.2217,18.4097,18.0039,18.2711,475404.33690703,0
+EBC.US,D,20220701,000000,18.1227,18.8552,18.0535,18.7958,1465199.7590933,0
+EBC.US,D,20220705,000000,18.5087,19.1224,18.3603,19.1125,996944.54189921,0
+EBC.US,D,20220706,000000,19.0333,19.1125,18.6919,18.9442,620355.87112016,0
+EBC.US,D,20220707,000000,18.9146,19.1372,18.9146,19.0135,453978.19477139,0
+EBC.US,D,20220708,000000,19.0828,19.1917,18.8848,18.9937,476384.36038379,0
+EBC.US,D,20220711,000000,18.9146,19.0234,18.8255,18.9244,513622.22150008,0
+EBC.US,D,20220712,000000,18.7859,19.1026,18.7661,18.8354,448204.13892638,0
+EBC.US,D,20220713,000000,18.7859,18.7859,18.5187,18.6473,576232.58732954,0
+EBC.US,D,20220714,000000,18.3207,18.4097,18.1302,18.2711,518914.34827456,0
+EBC.US,D,20220715,000000,18.578,18.9146,18.5087,18.8156,642621.60037867,0
+EBC.US,D,20220718,000000,18.9244,19.063,18.5385,18.5879,539011.90188243,0
+EBC.US,D,20220719,000000,18.7859,19.1422,18.7463,18.9739,603329.73129511,0
+EBC.US,D,20220720,000000,18.8848,19.2857,18.8848,19.2312,642447.8230199,0
+EBC.US,D,20220721,000000,19.1125,19.3204,19.0828,19.2808,439529.41565687,0
+EBC.US,D,20220722,000000,19.3204,19.3302,19.0432,19.1719,383311.4297629,0
+EBC.US,D,20220725,000000,19.3006,19.5614,19.2016,19.459,400828.59165981,0
+EBC.US,D,20220726,000000,19.3104,19.637,19.3104,19.5381,572876.25950502,0
+EBC.US,D,20220727,000000,19.5777,19.7658,19.1323,19.7162,699332.62901145,0
+EBC.US,D,20220728,000000,19.736,19.8746,19.5975,19.746,473973.70469766,0
+EBC.US,D,20220729,000000,19.647,20.3695,19.4242,20.1913,907822.01518978,0
+EBC.US,D,20220801,000000,20.2111,20.4289,20.0132,20.1419,525369.3688859,0
+EBC.US,D,20220802,000000,20.0132,20.132,19.8756,19.8845,417488.99076466,0
+EBC.US,D,20220803,000000,19.8647,20.3002,19.7682,20.2507,514073.84056617,0
+EBC.US,D,20220804,000000,20.2211,20.2309,19.9142,20.0627,419590.48440554,0
+EBC.US,D,20220805,000000,20.0429,20.2309,19.7658,20.1617,314371.32467377,0
+EBC.US,D,20220808,000000,20.2111,20.3404,20.0825,20.2013,494481.4536989,0
+EBC.US,D,20220809,000000,20.1715,20.3151,20.1122,20.3002,504478.70349529,0
+EBC.US,D,20220810,000000,20.3794,20.5675,20.3101,20.4091,505446.60297027,0
+EBC.US,D,20220811,000000,20.419,20.5279,20.3398,20.4685,389184.49828907,0
+EBC.US,D,20220812,000000,20.5081,20.7457,20.419,20.7259,546468.16297363,0
+EBC.US,D,20220815,000000,20.6169,20.805,20.4883,20.7951,423323.66661855,0
+EBC.US,D,20220816,000000,20.7853,21.0723,20.6961,20.9831,533370.19972346,0
+EBC.US,D,20220817,000000,20.8347,20.9831,20.7457,20.8941,377360.56555868,0
+EBC.US,D,20220818,000000,20.904,21.2306,20.904,21.1415,437353.15733838,0
+EBC.US,D,20220819,000000,21.2207,21.2207,20.8297,20.8545,568351.98617625,0
+EBC.US,D,20220822,000000,20.7457,20.805,20.5179,20.5477,444283.03468587,0
+EBC.US,D,20220823,000000,20.4883,20.587,20.132,20.1518,481723.97283189,0
+EBC.US,D,20220824,000000,20.1419,20.1815,19.934,20.1023,380063.20762087,0
+EBC.US,D,20220825,000000,20.1023,20.2928,20.0033,20.1715,370815.62526752,0
+EBC.US,D,20220826,000000,20.0825,20.1913,19.7757,19.8746,541194.22220181,0
+EBC.US,D,20220829,000000,19.7558,19.8746,19.3104,19.3996,453610.43338424,0
+EBC.US,D,20220830,000000,19.4194,19.5282,19.1719,19.3104,429265.43782144,0
+EBC.US,D,20220831,000000,19.3204,19.4688,19.1422,19.2016,507576.38594863,0
+EBC.US,D,20220901,000000,19.1518,19.311,19.0324,19.2812,524606.19732041,0
+EBC.US,D,20220902,000000,19.3906,19.5448,19.0225,19.1717,405217.38133187,0
+EBC.US,D,20220906,000000,19.2016,19.3707,18.9927,19.1021,503365.8836357,0
+EBC.US,D,20220907,000000,19.2911,19.6841,19.1966,19.6095,588634.70680099,0
+EBC.US,D,20220908,000000,19.4603,19.9179,19.4304,19.7886,496529.01946367,0
+EBC.US,D,20220909,000000,19.8184,20.2512,19.6393,20.2164,549008.63606911,0
+EBC.US,D,20220912,000000,20.2363,20.3955,20.1169,20.2363,487965.34955104,0
+EBC.US,D,20220913,000000,19.9179,20.0572,19.7935,19.8781,865028.15835676,0
+EBC.US,D,20220914,000000,19.9378,19.9577,19.6791,19.9179,650662.01125855,0
+EBC.US,D,20220915,000000,19.9677,20.3059,19.8582,20.2164,652251.11479516,0
+EBC.US,D,20220916,000000,20.0572,20.5546,19.8881,20.495,2596617.2915746,0
+EBC.US,D,20220919,000000,20.4353,21.1118,20.3656,21.072,856744.91848,0
+EBC.US,D,20220920,000000,20.9725,21.1715,20.679,20.9626,1001954.4054058,0
+EBC.US,D,20220921,000000,20.9825,21.1317,20.6143,20.6143,638939.23165866,0
+EBC.US,D,20220922,000000,20.6243,20.7039,20.3358,20.5148,482177.83648098,0
+EBC.US,D,20220923,000000,20.3756,20.3855,19.9677,20.2761,723699.46128219,0
+EBC.US,D,20220926,000000,20.1069,20.4481,19.9279,20.0174,569453.89542273,0
+EBC.US,D,20220927,000000,20.0273,20.2462,19.7289,19.8682,646908.87235553,0
+EBC.US,D,20220928,000000,19.9279,20.1318,19.5995,19.9776,788512.97383809,0
+EBC.US,D,20220929,000000,19.908,20.0572,19.6393,20.0174,1249085.63605,0
+EBC.US,D,20220930,000000,19.9975,20.0622,19.5398,19.5398,896811.23421443,0
+EBC.US,D,20221003,000000,19.7388,19.9776,19.5498,19.8881,1090115.9799806,0
+EBC.US,D,20221004,000000,19.9876,20.6442,19.9876,20.5745,1072459.944102,0
+EBC.US,D,20221005,000000,20.4054,20.6094,20.2263,20.5148,524077.50126712,0
+EBC.US,D,20221006,000000,20.3955,20.7138,20.3955,20.4751,475807.35057648,0
+EBC.US,D,20221007,000000,20.4552,20.5696,19.8831,20.0273,716203.23473191,0
+EBC.US,D,20221010,000000,20.1169,20.2363,19.8881,20.0174,493215.12043762,0
+EBC.US,D,20221011,000000,19.908,20.1766,19.8781,20.0075,599177.46897395,0
+EBC.US,D,20221012,000000,20.0075,20.2661,19.8085,20.087,484327.80008932,0
+EBC.US,D,20221013,000000,19.9876,20.9725,19.7886,20.9228,683591.93539912,0
+EBC.US,D,20221014,000000,21.1118,21.2312,20.6094,20.6541,515833.46128785,0
+EBC.US,D,20221017,000000,20.8929,21.1695,20.8034,21.0421,615936.93283817,0
+EBC.US,D,20221018,000000,21.2411,21.4302,20.873,21.0521,664467.41105315,0
+EBC.US,D,20221019,000000,20.873,21.1118,20.6143,20.9427,702919.49511156,0
+EBC.US,D,20221020,000000,20.9526,20.9526,20.2313,20.3557,662283.2731752,0
+EBC.US,D,20221021,000000,20.5745,20.7735,20.4253,20.6342,556412.39106635,0
+EBC.US,D,20221024,000000,20.7437,21.0222,20.7238,20.7437,577380.3157198,0
+EBC.US,D,20221025,000000,20.684,21.0024,20.6044,20.8432,490735.47564015,0
+EBC.US,D,20221026,000000,21.0024,21.3058,20.878,21.0222,792005.78521677,0
+EBC.US,D,20221027,000000,21.2212,21.4103,20.873,20.8929,729602.56379356,0
+EBC.US,D,20221028,000000,20.296,20.6442,18.2664,19.2613,2166783.3797462,0
+EBC.US,D,20221031,000000,19.2314,19.2712,18.8534,19.0722,1250640.565317,0
+EBC.US,D,20221101,000000,19.0722,19.3011,18.7837,18.7937,1256457.2270288,0
+EBC.US,D,20221102,000000,18.8036,18.9529,18.3758,18.4355,1196727.6396394,0
+EBC.US,D,20221103,000000,18.346,18.8882,18.1569,18.7738,930659.84313201,0
+EBC.US,D,20221104,000000,18.9131,19.2115,18.8434,19.0523,802953.6129971,0
+EBC.US,D,20221107,000000,19.1021,19.1916,18.7638,18.8136,587839.6524699,0
+EBC.US,D,20221108,000000,18.8733,18.8733,18.4952,18.6942,743400.92770913,0
+EBC.US,D,20221109,000000,18.6544,18.7937,18.4853,18.5947,622224.99844538,0
+EBC.US,D,20221110,000000,18.9827,19.306,18.8384,19.2513,841545.40951066,0
+EBC.US,D,20221111,000000,19.311,19.3807,18.6444,18.734,649199.5535446,0
+EBC.US,D,20221114,000000,18.7539,18.8832,18.5947,18.6345,670750.45103248,0
+EBC.US,D,20221115,000000,18.7041,18.9728,18.525,18.9628,788843.66015279,0
+EBC.US,D,20221116,000000,18.9927,19.0523,18.7489,18.9031,735772.02458273,0
+EBC.US,D,20221117,000000,18.7937,18.8981,18.5847,18.7439,466820.5227961,0
+EBC.US,D,20221118,000000,19.0722,19.2215,18.729,18.7638,504816.27984274,0
+EBC.US,D,20221121,000000,18.8235,18.9827,18.734,18.9131,338608.71449616,0
+EBC.US,D,20221122,000000,18.9429,19.0076,18.8633,18.9827,329274.11326628,0
+EBC.US,D,20221123,000000,18.9628,19.1319,18.8733,19.0026,376060.69860585,0
+EBC.US,D,20221125,000000,19.122,19.311,19.0225,19.1817,169440.04920092,0
+EBC.US,D,20221128,000000,19.1021,19.2513,18.8733,18.9628,328227.77754104,0
+EBC.US,D,20221129,000000,18.9131,19.122,18.8832,19.0225,355272.69143061,0
+EBC.US,D,20221130,000000,19.0225,19.5299,18.724,19.51,881829.83749521,0
+EBC.US,D,20221201,000000,19.61,19.61,19.12,19.36,463268,0
+EBC.US,D,20221202,000000,19.19,19.505,19.135,19.49,369216,0
+EBC.US,D,20221205,000000,19.31,19.49,18.71,18.92,667804,0
+EBC.US,D,20221206,000000,18.88,19.08,18.61,18.75,629517,0
+EBC.US,D,20221207,000000,18.77,18.91,18.44,18.55,603745,0
+EBC.US,D,20221208,000000,18.68,18.74,18.425,18.53,453123,0
+EBC.US,D,20221209,000000,18.4,18.58,18.35,18.48,313354,0
+EBC.US,D,20221212,000000,18.54,18.54,18.16,18.24,528462,0
+EBC.US,D,20221213,000000,18.66,18.74,18.21,18.3,828653,0
+EBC.US,D,20221214,000000,18.26,18.39,17.8,17.84,697753,0
+EBC.US,D,20221215,000000,17.77,18.08,17.35,17.43,526948,0
+EBC.US,D,20221216,000000,17.39,17.52,17.08,17.2,1516570,0
+EBC.US,D,20221219,000000,17.18,17.31,16.9328,17.15,689721,0
+EBC.US,D,20221220,000000,17.13,17.37,17.05,17.115,497623,0
+EBC.US,D,20221221,000000,17.22,17.385,17.06,17.28,508849,0
+EBC.US,D,20221222,000000,17.18,17.27,16.75,17.03,471282,0
+EBC.US,D,20221223,000000,16.98,17.18,16.98,17.08,405206,0
+EBC.US,D,20221227,000000,17.08,17.09,16.84,16.85,404870,0
+EBC.US,D,20221228,000000,16.78,17.09,16.641,16.97,751955,0
+EBC.US,D,20221229,000000,16.99,17.32,16.8962,17.31,497063,0
+EBC.US,D,20221230,000000,17.24,17.36,17.17,17.25,386517,0
+EBC.US,D,20230103,000000,17.27,17.42,16.81,17.19,779167,0
+EBC.US,D,20230104,000000,17.27,17.46,17.15,17.39,800516,0
+EBC.US,D,20230105,000000,17.31,17.66,17.26,17.58,693401,0
+EBC.US,D,20230106,000000,17.7,18.095,17.26,17.93,617074,0
+EBC.US,D,20230109,000000,17.92,18.065,17.58,17.6,518222,0
+EBC.US,D,20230110,000000,17.56,17.76,17.47,17.6,497360,0
+EBC.US,D,20230111,000000,17.69,17.795,17.55,17.73,578014,0
+EBC.US,D,20230112,000000,17.83,18.035,17.77,17.94,483903,0
+EBC.US,D,20230113,000000,17.82,17.99,17.46,17.91,487422,0
+EBC.US,D,20230117,000000,17.94,17.97,17.66,17.66,251591,0
+EBC.US,D,20230118,000000,17.6,17.73,17.23,17.32,610757,0
+EBC.US,D,20230119,000000,17.15,17.26,17.04,17.2,568437,0
+EBC.US,D,20230120,000000,17.36,17.67,17.13,17.66,864593,0
+EBC.US,D,20230123,000000,17.66,17.9,17.6,17.74,599661,0
+EBC.US,D,20230124,000000,17.76,17.86,17.58,17.71,388004,0
+EBC.US,D,20230125,000000,17.67,17.89,17.48,17.52,533860,0
+EBC.US,D,20230126,000000,17.58,17.68,17.43,17.59,422687,0
+EBC.US,D,20230127,000000,17.01,17.04,15.25,16.01,3509503,0
+EBC.US,D,20230130,000000,15.73,16.06,15.635,15.65,1417285,0
+EBC.US,D,20230131,000000,15.382,16.2,15.28,16.17,1955004,0
+EBC.US,D,20230201,000000,16.16,16.16,15.62,15.85,986888,0
+EBC.US,D,20230202,000000,15.89,16.01,15.66,16,1232205,0
+EBC.US,D,20230203,000000,15.98,16.13,15.84,16.12,687993,0
+EBC.US,D,20230206,000000,16.09,16.29,15.965,16.14,652859,0
+EBC.US,D,20230207,000000,16.05,16.05,15.85,15.95,635785,0
+EBC.US,D,20230208,000000,15.88,16.055,15.8,15.98,876906,0
+EBC.US,D,20230209,000000,16.06,16.1,15.78,15.86,484657,0
+EBC.US,D,20230210,000000,15.86,15.94,15.72,15.88,517458,0
+EBC.US,D,20230213,000000,15.89,16.005,15.79,15.95,426230,0
+EBC.US,D,20230214,000000,15.95,15.96,15.75,15.85,418707,0
+EBC.US,D,20230215,000000,15.75,15.97,15.67,15.92,532560,0
+EBC.US,D,20230216,000000,15.83,15.93,15.69,15.79,451842,0
+EBC.US,D,20230217,000000,15.88,15.88,15.61,15.72,686852,0
+EBC.US,D,20230221,000000,15.65,15.9,15.57,15.8,818241,0
+EBC.US,D,20230222,000000,15.8,16.06,15.66,15.9,687743,0
+EBC.US,D,20230223,000000,15.85,16.03,15.7,15.92,611400,0
+EBC.US,D,20230224,000000,15.84,15.84,15.64,15.83,423144,0
+EBC.US,D,20230227,000000,15.94,15.94,15.7,15.85,663219,0
+EBC.US,D,20230228,000000,15.88,15.9,15.64,15.68,986031,0
+EBC.US,D,20230301,000000,15.59,15.68,15.485,15.63,1091970,0
+EBC.US,D,20230302,000000,15.41,15.535,15.32,15.49,804577,0
+EBC.US,D,20230303,000000,15.6,15.905,15.51,15.88,778045,0
+EBC.US,D,20230306,000000,15.86,16,15.76,15.99,942034,0
+EBC.US,D,20230307,000000,15.93,16.015,15.4,15.46,742278,0
+EBC.US,D,20230308,000000,15.44,15.44,15.205,15.32,882708,0
+EBC.US,D,20230309,000000,15.2,15.245,14.23,14.26,1515854,0
+EBC.US,D,20230310,000000,13.9,14.22,13.555,13.81,2811760,0
+EBC.US,D,20230313,000000,13,13,11.25,11.45,6200214,0
+EBC.US,D,20230314,000000,12.65,13.25,12.335,12.4,3916923,0
+EBC.US,D,20230315,000000,11.74,12.47,11.63,12.4,5221886,0
+EBC.US,D,20230316,000000,12.97,13.15,11.94,13.11,2636121,0
+EBC.US,D,20230317,000000,12.98,13.1,12.065,12.14,2646941,0
+EBC.US,D,20230320,000000,12.42,12.6,12.02,12.2,1884402,0
+EBC.US,D,20230321,000000,12.74,12.8,12.46,12.76,1930545,0
+EBC.US,D,20230322,000000,12.75,12.9,12.25,12.26,1155498,0
+EBC.US,D,20230323,000000,12.4,12.515,11.825,11.92,1192713,0
+EBC.US,D,20230324,000000,11.73,12.18,11.59,12.09,1301954,0
+EBC.US,D,20230327,000000,12.37,12.48,11.9,12.09,1207365,0
+EBC.US,D,20230328,000000,12,12.475,11.71,12.22,972410,0
+EBC.US,D,20230329,000000,12.37,12.45,12.13,12.32,802267,0
+EBC.US,D,20230330,000000,12.48,12.59,12.25,12.29,840608,0
+EBC.US,D,20230331,000000,12.41,12.79,12.3,12.62,1227315,0
+EBC.US,D,20230403,000000,12.65,12.88,12.59,12.66,978463,0
+EBC.US,D,20230404,000000,12.6,12.67,12.38,12.65,1122821,0
+EBC.US,D,20230405,000000,12.5,12.61,12.32,12.5,678740,0
+EBC.US,D,20230406,000000,12.42,12.63,12.39,12.5,899622,0
+EBC.US,D,20230410,000000,12.46,12.75,12.45,12.65,1143764,0
+EBC.US,D,20230411,000000,12.65,12.6694,12.315,12.33,735032,0
+EBC.US,D,20230412,000000,12.46,12.46,11.99,12.14,630611,0
+EBC.US,D,20230413,000000,12.15,12.37,12.0205,12.25,534840,0
+EBC.US,D,20230414,000000,12.41,12.54,11.49,11.61,878170,0
+EBC.US,D,20230417,000000,11.61,11.89,11.34,11.86,1048352,0
+EBC.US,D,20230418,000000,11.86,11.86,11.24,11.4,677454,0
+EBC.US,D,20230419,000000,11.45,11.92,11.4,11.81,531376,0
+EBC.US,D,20230420,000000,11.64,11.89,11.56,11.64,488113,0
+EBC.US,D,20230421,000000,11.6,11.705,11.42,11.69,530328,0
+EBC.US,D,20230424,000000,11.68,11.76,11.47,11.57,610443,0
+EBC.US,D,20230425,000000,11.42,11.51,11.07,11.15,1508688,0
+EBC.US,D,20230426,000000,11.15,11.34,10.93,11.03,1518641,0
+EBC.US,D,20230427,000000,11.14,11.4,11.07,11.3,1706013,0
+EBC.US,D,20230428,000000,11.68,12,11.57,11.65,1563503,0
+EBC.US,D,20230501,000000,11.59,11.78,11.2,11.39,1111993,0
+EBC.US,D,20230502,000000,11.35,11.355,10.055,10.48,2109388,0
+EBC.US,D,20230503,000000,10.54,11.06,10.495,10.57,2261747,0
+EBC.US,D,20230504,000000,10.3,10.75,9.93,10.6,2366065,0
+EBC.US,D,20230505,000000,10.9,11.06,10.56,10.9,2103899,0
+EBC.US,D,20230508,000000,11.03,11.11,10.75,10.82,729005,0
+EBC.US,D,20230509,000000,10.72,11.09,10.665,11,677171,0
+EBC.US,D,20230510,000000,11.21,11.28,10.9,11.23,854761,0
+EBC.US,D,20230511,000000,10.92,11.26,10.91,11.19,1044720,0
+EBC.US,D,20230512,000000,11.26,11.29,11.05,11.16,1311081,0
+EBC.US,D,20230515,000000,11.21,11.62,11.145,11.5,680374,0
+EBC.US,D,20230516,000000,11.47,11.6108,11.27,11.29,753372,0
+EBC.US,D,20230517,000000,11.48,12.21,11.36,12.18,993546,0
+EBC.US,D,20230518,000000,12.13,12.15,11.9,12.08,635318,0
+EBC.US,D,20230519,000000,12.15,12.155,11.53,11.65,642134,0
+EBC.US,D,20230522,000000,11.73,11.97,11.535,11.76,812847,0
+EBC.US,D,20230523,000000,11.76,12.2,11.665,11.83,816074,0
+EBC.US,D,20230524,000000,11.72,11.72,11.355,11.4,645788,0
+EBC.US,D,20230525,000000,11.35,11.42,10.9,11.32,719490,0
+EBC.US,D,20230526,000000,11.32,11.37,11.07,11.31,750833,0
+EBC.US,D,20230530,000000,11.34,11.4,10.84,11.15,649955,0
+EBC.US,D,20230531,000000,11.12,11.1225,10.69,10.85,1370692,0
+EBC.US,D,20230601,000000,10.84,11.45,10.665,11.28,1033552,0
+EBC.US,D,20230602,000000,11.53,12.17,11.4,12.14,847018,0
+EBC.US,D,20230605,000000,12.12,12.125,11.68,11.72,597094,0
+EBC.US,D,20230606,000000,11.72,12.78,11.66,12.42,1277893,0
+EBC.US,D,20230607,000000,12.59,13.03,12.56,12.97,910619,0
+EBC.US,D,20230608,000000,12.86,13.36,12.62,13.24,795362,0
+EBC.US,D,20230609,000000,13.19,13.19,12.755,12.79,599953,0
+EBC.US,D,20230612,000000,12.88,13.155,12.53,12.7,656128,0
+EBC.US,D,20230613,000000,12.78,13.2086,12.62,13.12,731834,0
+EBC.US,D,20230614,000000,13.1,13.26,12.71,12.83,726177,0
+EBC.US,D,20230615,000000,12.76,13.13,12.72,13.05,609951,0
+EBC.US,D,20230616,000000,13.13,13.18,12.65,12.84,1377675,0
+EBC.US,D,20230620,000000,12.79,12.84,12.57,12.68,625012,0
+EBC.US,D,20230621,000000,12.6,12.6899,12.3,12.31,767617,0
+EBC.US,D,20230622,000000,12.2,12.2,11.69,12.01,693985,0
+EBC.US,D,20230623,000000,11.87,12,11.39,11.58,1974634,0
+EBC.US,D,20230626,000000,11.98,12.03,11.64,11.72,562921,0
+EBC.US,D,20230627,000000,11.72,12.07,11.63,12.02,692170,0
+EBC.US,D,20230628,000000,12,12.145,11.82,12.08,621763,0
+EBC.US,D,20230629,000000,12.22,12.41,12.22,12.31,638925,0
+EBC.US,D,20230630,000000,12.46,12.46,12.25,12.27,687296,0
+EBC.US,D,20230703,000000,12.27,12.535,12.27,12.38,342578,0
+EBC.US,D,20230705,000000,12.27,12.32,12.06,12.13,469043,0
+EBC.US,D,20230706,000000,12,12,11.75,11.96,547505,0
+EBC.US,D,20230707,000000,11.99,12.43,11.99,12.35,514440,0
+EBC.US,D,20230710,000000,12.29,12.63,12.01,12.48,509592,0
+EBC.US,D,20230711,000000,12.55,12.6353,12.44,12.62,528445,0
+EBC.US,D,20230712,000000,12.9,13,12.7,12.86,607718,0
+EBC.US,D,20230713,000000,12.93,13.05,12.83,13.03,605679,0
+EBC.US,D,20230714,000000,13.06,13.06,12.72,12.99,912271,0
+EBC.US,D,20230717,000000,12.98,13.43,12.93,13.35,632440,0
+EBC.US,D,20230718,000000,13.35,13.75,13.28,13.64,784850,0
+EBC.US,D,20230719,000000,13.68,14.02,13.545,13.95,930122,0
+EBC.US,D,20230720,000000,13.93,14.02,13.63,13.94,852875,0
+EBC.US,D,20230721,000000,14.05,14.07,13.61,13.64,607346,0
+EBC.US,D,20230724,000000,13.59,13.99,13.58,13.97,716072,0
+EBC.US,D,20230725,000000,14,14.25,13.79,14.08,1419193,0
+EBC.US,D,20230726,000000,14.27,14.5,14.245,14.38,800756,0
+EBC.US,D,20230727,000000,14.51,14.58,14.08,14.11,656141,0
+EBC.US,D,20230728,000000,13.94,14.7,13.83,14.56,1005513,0
+EBC.US,D,20230731,000000,14.51,14.58,14.08,14.12,674511,0
+EBC.US,D,20230801,000000,14.1,14.26,13.85,14.22,587000,0
+EBC.US,D,20230802,000000,13.99,14.22,13.88,14.19,583837,0
+EBC.US,D,20230803,000000,14.2,14.295,13.99,14.17,461548,0
+EBC.US,D,20230804,000000,14.16,14.54,14.13,14.42,586237,0
+EBC.US,D,20230807,000000,14.52,14.64,14.35,14.58,518569,0
+EBC.US,D,20230808,000000,14.31,14.47,13.99,14.43,545072,0
+EBC.US,D,20230809,000000,14.38,14.47,14.19,14.38,628486,0
+EBC.US,D,20230810,000000,14.5,14.63,14.335,14.45,617434,0
+EBC.US,D,20230811,000000,14.34,14.6,14.34,14.57,545347,0
+EBC.US,D,20230814,000000,14.47,14.53,14.27,14.43,486934,0
+EBC.US,D,20230815,000000,14.2,14.29,13.895,13.96,723248,0
+EBC.US,D,20230816,000000,13.95,14.13,13.765,13.77,463628,0
+EBC.US,D,20230817,000000,13.86,13.86,13.59,13.72,596389,0
+EBC.US,D,20230818,000000,13.54,13.74,13.41,13.5,443999,0
+EBC.US,D,20230821,000000,13.51,13.59,13.12,13.42,586429,0
+EBC.US,D,20230822,000000,13.42,13.575,12.995,13.12,638025,0
+EBC.US,D,20230823,000000,13.14,13.485,13.06,13.45,617548,0
+EBC.US,D,20230824,000000,13.38,13.73,13.23,13.37,513445,0
+EBC.US,D,20230825,000000,13.4,13.54,13.05,13.23,397982,0
+EBC.US,D,20230828,000000,13.29,13.5,13.22,13.39,370631,0
+EBC.US,D,20230829,000000,13.44,13.57,13.31,13.42,415116,0
+EBC.US,D,20230830,000000,13.41,13.605,13.3,13.58,539593,0
+EBC.US,D,20230831,000000,13.49,13.64,13.38,13.46,738171,0
+EBC.US,D,20230901,000000,13.6,14.16,13.59,13.96,584782,0
+EBC.US,D,20230905,000000,13.88,13.91,13.1264,13.68,649918,0
+EBC.US,D,20230906,000000,13.63,13.82,13.32,13.36,490500,0
+EBC.US,D,20230907,000000,13.33,13.33,13.02,13.16,631390,0
+EBC.US,D,20230908,000000,13.27,13.27,12.97,13.11,351351,0
+EBC.US,D,20230911,000000,13.12,13.31,13.05,13.13,459432,0
+EBC.US,D,20230912,000000,13.48,13.48,13.12,13.33,638016,0
+EBC.US,D,20230913,000000,13.21,13.35,13.01,13.3,1026865,0
+EBC.US,D,20230914,000000,13.39,13.69,13.31,13.65,948615,0
+EBC.US,D,20230915,000000,13.55,13.77,13.54,13.71,3453884,0
+EBC.US,D,20230918,000000,13.66,13.72,13.23,13.41,1147771,0
+EBC.US,D,20230919,000000,13.43,13.55,13.26,13.43,382333,0
+EBC.US,D,20230920,000000,12.21,12.77,12.0301,12.64,4567497,0
+EBC.US,D,20230921,000000,12.59,13.09,12.49,12.82,1774736,0
+EBC.US,D,20230922,000000,12.84,12.87,12.39,12.44,1275556,0
+EBC.US,D,20230925,000000,12.41,12.74,12.31,12.63,1399796,0
+EBC.US,D,20230926,000000,12.53,12.66,12.41,12.45,574119,0
+EBC.US,D,20230927,000000,12.48,12.67,12.37,12.59,837617,0
+EBC.US,D,20230928,000000,12.63,12.725,12.39,12.41,696270,0
+EBC.US,D,20230929,000000,12.48,12.76,12.43,12.54,728577,0
+EBC.US,D,20231002,000000,12.53,12.615,12.13,12.21,818380,0
+EBC.US,D,20231003,000000,12.19,12.25,11.92,12.01,1291922,0
+EBC.US,D,20231004,000000,12.01,12.05,11.705,11.81,693127,0
+EBC.US,D,20231005,000000,11.75,11.99,11.73,11.95,845246,0
+EBC.US,D,20231006,000000,11.89,12.22,11.71,12.15,687024,0
+EBC.US,D,20231009,000000,12.02,12.27,12.02,12.17,541887,0
+EBC.US,D,20231010,000000,12.26,12.52,12.19,12.36,687392,0
+EBC.US,D,20231011,000000,12.43,12.56,12.2,12.33,430188,0
+EBC.US,D,20231012,000000,12.31,12.32,11.96,12.08,494501,0
+EBC.US,D,20231013,000000,12.21,12.24,11.74,11.76,684696,0
+EBC.US,D,20231016,000000,11.9,12.16,11.8125,12.02,793052,0
+EBC.US,D,20231017,000000,11.93,12.61,11.93,12.47,1055554,0
+EBC.US,D,20231018,000000,12.36,12.36,12.05,12.07,581491,0
+EBC.US,D,20231019,000000,12.11,12.19,11.84,11.9,582996,0
+EBC.US,D,20231020,000000,11.91,11.91,11.51,11.51,716627,0
+EBC.US,D,20231023,000000,11.47,11.66,11.34,11.38,530550,0
+EBC.US,D,20231024,000000,11.44,11.51,11.23,11.36,791238,0
+EBC.US,D,20231025,000000,11.25,11.6,11.15,11.52,1282417,0
+EBC.US,D,20231026,000000,11.57,11.89,11.49,11.68,875638,0
+EBC.US,D,20231027,000000,11.88,11.88,11,11.22,1044513,0
+EBC.US,D,20231030,000000,11.29,11.43,11.16,11.2,1136100,0
+EBC.US,D,20231031,000000,11.19,11.25,10.94,11.01,1014253,0
+EBC.US,D,20231101,000000,11,11.04,10.65,11,1322775,0
+EBC.US,D,20231102,000000,11.07,11.37,10.99,11.36,2420385,0
+EBC.US,D,20231103,000000,11.75,11.85,11.53,11.68,1057020,0
+EBC.US,D,20231106,000000,11.77,11.77,11.34,11.38,639991,0
+EBC.US,D,20231107,000000,11.32,11.66,11.24,11.66,872831,0
+EBC.US,D,20231108,000000,11.69,11.7,11.375,11.41,1229467,0
+EBC.US,D,20231109,000000,11.48,11.655,11.3099,11.41,614534,0
+EBC.US,D,20231110,000000,11.46,11.55,11.25,11.46,636030,0
+EBC.US,D,20231113,000000,11.39,11.6,11.3,11.51,625014,0
+EBC.US,D,20231114,000000,11.96,12.62,11.72,12.48,1732544,0
+EBC.US,D,20231115,000000,12.47,12.625,12.415,12.44,986167,0
+EBC.US,D,20231116,000000,12.41,12.47,12.1,12.47,608317,0
+EBC.US,D,20231117,000000,12.61,12.635,12.41,12.44,660594,0
+EBC.US,D,20231120,000000,12.42,12.49,12.28,12.46,455554,0
+EBC.US,D,20231121,000000,12.4,12.44,12.1,12.25,502743,0
+EBC.US,D,20231122,000000,12.25,12.37,12.095,12.11,438786,0
+EBC.US,D,20231124,000000,12.11,12.16,12,12.08,297104,0
+EBC.US,D,20231127,000000,12.06,12.17,11.95,12.08,459293,0
+EBC.US,D,20231128,000000,12.11,12.11,11.9182,12.04,561942,0
+EBC.US,D,20231129,000000,12.18,12.41,12.13,12.19,671662,0
+EBC.US,D,20231130,000000,12.1,12.2,11.9,11.96,694012,0
+EBC.US,D,20231201,000000,11.96,12.69,11.86,12.64,860777,0
+EBC.US,D,20231204,000000,12.56,12.91,12.51,12.91,772759,0
+EBC.US,D,20231205,000000,12.84,12.98,12.725,12.86,809992,0
+EBC.US,D,20231206,000000,13,13.34,12.87,12.96,540432,0
+EBC.US,D,20231207,000000,13.03,13.275,12.93,13.05,718029,0
+EBC.US,D,20231208,000000,13.06,13.1,12.815,12.92,1487307,0
+EBC.US,D,20231211,000000,12.94,12.99,12.8,12.87,906934,0
+EBC.US,D,20231212,000000,12.91,12.9448,12.73,12.76,680632,0
+EBC.US,D,20231213,000000,12.78,13.82,12.58,13.78,1595125,0
+EBC.US,D,20231214,000000,14.08,14.6,14.02,14.58,1466325,0
+EBC.US,D,20231215,000000,14.76,14.76,14.28,14.49,2337433,0
+EBC.US,D,20231218,000000,14.5,14.68,14.365,14.51,846911,0
+EBC.US,D,20231219,000000,14.53,14.91,14.1,14.72,790260,0
+EBC.US,D,20231220,000000,14.71,15.07,14.48,14.5,950708,0
+EBC.US,D,20231221,000000,14.61,14.97,14.37,14.57,713784,0
+EBC.US,D,20231222,000000,14.63,14.85,14.52,14.6,591945,0
+EBC.US,D,20231226,000000,14.72,14.75,14.61,14.69,633466,0
+EBC.US,D,20231227,000000,14.76,14.76,14.54,14.59,448322,0
+EBC.US,D,20231228,000000,14.53,14.65,14.475,14.57,446364,0
+EBC.US,D,20231229,000000,14.49,14.53,14.19,14.2,617657,0
+EBC.US,D,20240102,000000,14.04,14.32,13.94,14.06,784625,0
+EBC.US,D,20240103,000000,13.98,14.03,13.685,13.75,895283,0
+EBC.US,D,20240104,000000,13.77,13.99,13.77,13.92,655651,0
+EBC.US,D,20240105,000000,13.79,14.15,13.79,14.06,731331,0
+EBC.US,D,20240108,000000,14.06,14.32,14,14.31,646793,0
+EBC.US,D,20240109,000000,14.12,14.465,14.09,14.34,693056,0
+EBC.US,D,20240110,000000,14.26,14.43,14.12,14.31,675797,0
+EBC.US,D,20240111,000000,14.11,14.205,13.88,14.14,683455,0
+EBC.US,D,20240112,000000,14.33,14.345,13.76,13.87,424570,0
+EBC.US,D,20240116,000000,13.61,13.655,13.37,13.39,638381,0
+EBC.US,D,20240117,000000,13.17,13.4,13.14,13.35,586175,0
+EBC.US,D,20240118,000000,13.37,13.475,13.25,13.45,436923,0
+EBC.US,D,20240119,000000,13.51,13.77,13.4,13.77,647460,0
+EBC.US,D,20240122,000000,13.93,14.24,13.84,14.23,570662,0
+EBC.US,D,20240123,000000,14.35,14.35,13.93,13.97,492481,0
+EBC.US,D,20240124,000000,14.03,14.18,13.86,13.95,534044,0
+EBC.US,D,20240125,000000,14.14,14.2,13.67,13.86,616343,0
+EBC.US,D,20240126,000000,14.12,14.25,13.72,13.92,848204,0
+EBC.US,D,20240129,000000,14,14.77,14,14.77,1059171,0
+EBC.US,D,20240130,000000,14.79,14.89,14.64,14.77,664631,0
+EBC.US,D,20240131,000000,14.5,14.61,13.96,13.96,1427973,0
+EBC.US,D,20240201,000000,14.04,14.1499,13.24,13.85,1194431,0
+EBC.US,D,20240202,000000,13.53,13.995,13.47,13.9,1178744,0
+EBC.US,D,20240205,000000,13.75,13.8,13.53,13.59,886386,0
+EBC.US,D,20240206,000000,13.57,13.73,13.35,13.43,1027416,0
+EBC.US,D,20240207,000000,13.41,13.465,13.06,13.4,1530723,0
+EBC.US,D,20240208,000000,13.42,13.735,13.35,13.65,726706,0
+EBC.US,D,20240209,000000,13.69,13.94,13.54,13.92,717267,0
+EBC.US,D,20240212,000000,13.97,14.465,13.92,14.27,1383522,0
+EBC.US,D,20240213,000000,13.72,14.47,13.23,13.31,1592173,0
+EBC.US,D,20240214,000000,13.53,13.61,13.22,13.47,870680,0
+EBC.US,D,20240215,000000,13.54,14.055,13.5,14,1123870,0
+EBC.US,D,20240216,000000,13.86,13.87,13.5801,13.73,660964,0
+EBC.US,D,20240220,000000,13.49,13.695,13.455,13.54,719176,0
+EBC.US,D,20240221,000000,13.48,13.565,13.36,13.43,914024,0
+EBC.US,D,20240222,000000,13.36,13.445,13.215,13.29,854402,0
+EBC.US,D,20240223,000000,13.27,13.4,13.1401,13.17,1022995,0
+EBC.US,D,20240226,000000,13.12,13.205,12.88,13.03,1048015,0
+EBC.US,D,20240227,000000,13.14,13.2029,12.96,13.08,676410,0
+EBC.US,D,20240228,000000,12.92,13.07,12.81,12.86,669207,0
+EBC.US,D,20240229,000000,13.01,13.24,12.8725,12.92,692227,0
+EBC.US,D,20240301,000000,12.87,12.96,12.6747,12.81,694880,0
+EBC.US,D,20240304,000000,12.79,12.96,12.59,12.71,928915,0
+EBC.US,D,20240305,000000,12.67,13.215,12.59,13.13,1354724,0
+EBC.US,D,20240306,000000,13.18,13.27,12.79,13.09,1070894,0
+EBC.US,D,20240307,000000,13.24,13.31,13.085,13.19,677082,0
+EBC.US,D,20240308,000000,13.42,13.425,13.185,13.25,739950,0
+EBC.US,D,20240311,000000,13.18,13.645,13.18,13.38,1163969,0
+EBC.US,D,20240312,000000,13.28,13.505,13.17,13.38,869206,0
+EBC.US,D,20240313,000000,13.33,13.62,13.265,13.37,951950,0
+EBC.US,D,20240314,000000,13.3,13.39,12.715,12.77,1498200,0
+EBC.US,D,20240315,000000,12.7,13.25,12.7,13.24,8388442,0
+EBC.US,D,20240318,000000,13.25,13.28,12.89,12.89,1253275,0
+EBC.US,D,20240319,000000,12.9,13.055,12.81,12.92,700445,0
+EBC.US,D,20240320,000000,12.83,13.425,12.78,13.33,952891,0
+EBC.US,D,20240321,000000,13.35,13.69,13.34,13.61,978974,0
+EBC.US,D,20240322,000000,13.69,13.69,13.34,13.38,729794,0
+EBC.US,D,20240325,000000,13.4,13.55,13.36,13.43,561860,0
+EBC.US,D,20240326,000000,13.52,13.58,13.17,13.2,626048,0
+EBC.US,D,20240327,000000,13.28,13.72,13.27,13.72,548294,0
+EBC.US,D,20240328,000000,13.7,13.81,13.645,13.78,819233,0
+EBC.US,D,20240401,000000,13.79,13.79,13.355,13.41,686075,0
+EBC.US,D,20240402,000000,13.25,13.36,13.165,13.18,747504,0
+EBC.US,D,20240403,000000,13.08,13.31,13.015,13.03,1424913,0
+EBC.US,D,20240404,000000,13.23,13.44,13.075,13.12,1082041,0
+EBC.US,D,20240405,000000,13.03,13.22,13.02,13.07,881106,0
+EBC.US,D,20240408,000000,13.07,13.24,12.99,13.22,630985,0
+EBC.US,D,20240409,000000,13.24,13.495,13.14,13.35,723964,0
+EBC.US,D,20240410,000000,13,13.11,12.505,12.62,1314435,0
+EBC.US,D,20240411,000000,12.68,12.99,12.46,12.68,681121,0
+EBC.US,D,20240412,000000,12.58,12.66,12.51,12.61,571578,0
+EBC.US,D,20240415,000000,12.68,12.81,12.48,12.57,759802,0
+EBC.US,D,20240416,000000,12.4,12.53,12.22,12.39,858087,0
+EBC.US,D,20240417,000000,12.55,12.56,12.23,12.24,1105104,0
+EBC.US,D,20240418,000000,12.25,12.51,12.23,12.43,869757,0
+EBC.US,D,20240419,000000,12.36,12.83,12.26,12.81,800232,0
+EBC.US,D,20240422,000000,12.84,13.0675,12.74,12.95,812782,0
+EBC.US,D,20240423,000000,12.96,13.195,12.925,13.08,726255,0
+EBC.US,D,20240424,000000,12.92,13.15,12.88,13.13,750898,0
+EBC.US,D,20240425,000000,13.02,13.05,12.795,12.94,717840,0
+EBC.US,D,20240426,000000,13.12,13.495,13.0064,13.04,946254,0
+EBC.US,D,20240429,000000,13.07,13.18,12.81,12.82,815323,0
+EBC.US,D,20240430,000000,12.75,12.875,12.54,12.56,754135,0
+EBC.US,D,20240501,000000,12.71,13.17,12.67,12.92,802918,0
+EBC.US,D,20240502,000000,13.08,13.43,12.99,13.41,1117193,0
+EBC.US,D,20240503,000000,13.53,13.75,13.505,13.58,681474,0
+EBC.US,D,20240506,000000,13.61,13.7,13.54,13.585,694816,0
+EBC.US,D,20240507,000000,13.65,13.745,13.5,13.55,763841,0
+EBC.US,D,20240508,000000,13.42,13.635,13.31,13.62,560987,0
+EBC.US,D,20240509,000000,13.62,13.83,13.58,13.82,609885,0
+EBC.US,D,20240510,000000,13.83,13.845,13.63,13.82,529677,0
+EBC.US,D,20240513,000000,13.91,13.975,13.765,13.84,713588,0
+EBC.US,D,20240514,000000,13.99,14.07,13.885,14,521827,0
+EBC.US,D,20240515,000000,14.2,14.2,14.01,14.1,470388,0
+EBC.US,D,20240516,000000,14.1,14.28,14.03,14.25,685797,0
+EBC.US,D,20240517,000000,14.29,14.56,14.21,14.41,938241,0
+EBC.US,D,20240520,000000,14.35,14.395,14.02,14.08,667562,0
+EBC.US,D,20240521,000000,14.03,14.21,14.03,14.15,515945,0
+EBC.US,D,20240522,000000,14.13,14.175,13.985,14.05,537550,0
+EBC.US,D,20240523,000000,14.07,14.08,13.49,13.58,729040,0
+EBC.US,D,20240524,000000,13.7,13.7,13.425,13.57,333165,0
+EBC.US,D,20240528,000000,13.58,13.73,13.36,13.41,699950,0
+EBC.US,D,20240529,000000,13.35,13.41,13.2,13.27,814928,0
+EBC.US,D,20240530,000000,13.37,13.58,13.305,13.52,529854,0
+EBC.US,D,20240531,000000,13.59,13.74,13.55,13.7,824744,0
+EBC.US,D,20240603,000000,13.67,13.73,13.48,13.59,816726,0
+EBC.US,D,20240604,000000,13.51,13.55,13.265,13.29,616732,0
+EBC.US,D,20240605,000000,13.41,13.41,13.07,13.27,487462,0
+EBC.US,D,20240606,000000,13.25,13.37,13.12,13.27,418547,0
+EBC.US,D,20240607,000000,13.07,13.215,13.02,13.06,572471,0
+EBC.US,D,20240610,000000,13,13,12.795,12.85,715713,0
+EBC.US,D,20240611,000000,12.75,12.935,12.66,12.87,621150,0
+EBC.US,D,20240612,000000,13.34,13.68,13.201,13.24,960444,0
+EBC.US,D,20240613,000000,13.21,13.2127,13,13.17,545798,0
+EBC.US,D,20240614,000000,13.06,13.175,13,13.11,733267,0
+EBC.US,D,20240617,000000,13.12,13.25,12.955,13.23,925005,0
+EBC.US,D,20240618,000000,13.19,13.52,13.18,13.22,824711,0
+EBC.US,D,20240620,000000,13.13,13.305,13.04,13.09,553136,0
+EBC.US,D,20240621,000000,13.08,13.11,12.85,13,1972144,0
+EBC.US,D,20240624,000000,13.04,13.39,12.97,13.34,782850,0
+EBC.US,D,20240625,000000,13.26,13.325,13.16,13.17,649825,0
+EBC.US,D,20240626,000000,13.05,13.37,13.05,13.26,496680,0
+EBC.US,D,20240627,000000,13.3,13.52,13.2,13.52,641145,0
+EBC.US,D,20240628,000000,13.67,14.06,13.62,13.98,2617476,0
+EBC.US,D,20240701,000000,13.84,14.11,13.785,13.81,698723,0
+EBC.US,D,20240702,000000,13.84,14.19,13.84,14.17,599442,0
+EBC.US,D,20240703,000000,14.2,14.23,13.96,13.96,570619,0
+EBC.US,D,20240705,000000,13.91,13.93,13.68,13.69,530781,0
+EBC.US,D,20240708,000000,13.81,13.89,13.68,13.7,571773,0
+EBC.US,D,20240709,000000,13.68,13.96,13.6,13.92,758863,0
+EBC.US,D,20240710,000000,13.95,14.4,13.679,14.38,1195018,0
+EBC.US,D,20240711,000000,14.55,15,14.52,14.9,1792881,0
+EBC.US,D,20240712,000000,15.01,15.25,14.85,14.87,3963074,0
+EBC.US,D,20240715,000000,15.07,15.41,14.9575,15.4,1748003,0
+EBC.US,D,20240716,000000,15.46,16.15,15.46,16.14,2383280,0
+EBC.US,D,20240717,000000,15.91,16.515,15.91,16.46,2241572,0
+EBC.US,D,20240718,000000,16.28,16.64,16.18,16.32,2288827,0
+EBC.US,D,20240719,000000,16.29,16.63,16.11,16.23,2031875,0
+EBC.US,D,20240722,000000,16.18,16.41,15.955,16.27,1541257,0
+EBC.US,D,20240723,000000,16.14,16.715,16.115,16.57,1466433,0
+EBC.US,D,20240724,000000,16.46,16.695,16.09,16.1,1812211,0
+EBC.US,D,20240725,000000,16.16,16.6,16.02,16.32,2093863,0
+EBC.US,D,20240726,000000,16.69,17.26,16.19,16.88,3476123,0
+EBC.US,D,20240729,000000,16.97,16.99,16.31,16.56,1656478,0
+EBC.US,D,20240730,000000,16.7,16.82,16.46,16.57,1418345,0
+EBC.US,D,20240731,000000,16.58,16.99,16.47,16.64,1986466,0
+EBC.US,D,20240801,000000,16.63,16.76,15.61,15.66,1513318,0
+EBC.US,D,20240802,000000,15.2,15.39,14.945,15.1,1763577,0
+EBC.US,D,20240805,000000,14.38,14.91,14.01,14.8,2436177,0
+EBC.US,D,20240806,000000,14.75,15.34,14.57,14.99,1566514,0
+EBC.US,D,20240807,000000,15.26,15.365,14.79,14.81,1548253,0
+EBC.US,D,20240808,000000,15.03,15.135,14.895,15.06,908112,0
+EBC.US,D,20240809,000000,15.06,15.115,14.85,14.95,813135,0
+EBC.US,D,20240812,000000,15.13,15.28,14.77,14.79,1007573,0
+EBC.US,D,20240813,000000,14.97,15.185,14.71,15.06,979914,0
+EBC.US,D,20240814,000000,15.1,15.145,14.795,14.98,687038,0
+EBC.US,D,20240815,000000,15.33,15.59,15.275,15.34,793511,0
+EBC.US,D,20240816,000000,15.32,15.7,15.295,15.64,680465,0
+EBC.US,D,20240819,000000,15.63,15.88,15.455,15.87,946873,0
+EBC.US,D,20240820,000000,15.8,15.85,15.49,15.51,899513,0
+EBC.US,D,20240821,000000,15.6,15.7,15.4516,15.67,847437,0
+EBC.US,D,20240822,000000,15.68,15.85,15.605,15.73,733840,0
+EBC.US,D,20240823,000000,15.85,16.745,15.795,16.64,1134569,0
+EBC.US,D,20240826,000000,16.85,16.92,16.68,16.73,1346679,0
+EBC.US,D,20240827,000000,16.62,16.71,16.43,16.59,928574,0
+EBC.US,D,20240828,000000,16.57,16.84,16.43,16.75,634389,0
+EBC.US,D,20240829,000000,16.83,16.965,16.635,16.79,1021692,0
+EBC.US,D,20240830,000000,16.8,17,16.725,16.97,885355,0
+EBC.US,D,20240903,000000,16.68,16.97,16.6232,16.73,1290990,0
+EBC.US,D,20240904,000000,16.68,16.915,16.48,16.65,1042734,0
+EBC.US,D,20240905,000000,16.83,16.85,16.34,16.53,950274,0
+EBC.US,D,20240906,000000,16.54,16.58,16.12,16.15,909717,0
+EBC.US,D,20240909,000000,16.18,16.32,16,16.12,1047691,0
+EBC.US,D,20240910,000000,16.14,16.18,15.735,16.06,743794,0
+EBC.US,D,20240911,000000,15.91,15.91,15.47,15.82,679128,0
+EBC.US,D,20240912,000000,15.94,16.03,15.79,15.89,879306,0
+EBC.US,D,20240913,000000,16.14,16.37,16.02,16.27,725007,0
+EBC.US,D,20240916,000000,16.27,16.67,15.9,16.64,904750,0
+EBC.US,D,20240917,000000,16.71,17,16.625,16.64,987300,0
+EBC.US,D,20240918,000000,16.63,17.17,16.53,16.74,1302690,0
+EBC.US,D,20240919,000000,17.02,17.175,16.84,17.09,1609600,0
+EBC.US,D,20240920,000000,17.09,17.09,16.875,16.9,3559118,0
+EBC.US,D,20240923,000000,16.93,17,16.565,16.61,654273,0
+EBC.US,D,20240924,000000,16.57,16.645,16.24,16.24,724738,0
+EBC.US,D,20240925,000000,16.27,16.27,15.945,15.95,761893,0
+EBC.US,D,20240926,000000,16.2,16.315,16.06,16.11,817874,0
+EBC.US,D,20240927,000000,16.28,16.355,16.045,16.11,551840,0
+EBC.US,D,20240930,000000,16.02,16.5001,15.96,16.39,669317,0
+EBC.US,D,20241001,000000,16.3,16.3,15.77,15.83,1050821,0
+EBC.US,D,20241002,000000,15.8,16.06,15.61,15.89,712539,0
+EBC.US,D,20241003,000000,15.77,16.07,15.7,16,725435,0
+EBC.US,D,20241004,000000,16.35,16.37,16.155,16.19,772182,0
+EBC.US,D,20241007,000000,16.08,16.19,15.98,16.14,554923,0
+EBC.US,D,20241008,000000,16.18,16.29,16.09,16.1,642123,0
+EBC.US,D,20241009,000000,16.07,16.365,16.07,16.22,618619,0
+EBC.US,D,20241010,000000,16.06,16.4,15.96,16.36,1002619,0
+EBC.US,D,20241011,000000,16.45,16.89,16.41,16.75,644403,0
+EBC.US,D,20241014,000000,16.75,16.94,16.63,16.87,1482234,0
+EBC.US,D,20241015,000000,17,17.205,16.715,16.9,1238698,0
+EBC.US,D,20241016,000000,17.08,17.306,16.81,17.24,1270833,0
+EBC.US,D,20241017,000000,17.23,17.49,17.185,17.48,1072425,0
+EBC.US,D,20241018,000000,17.43,17.48,17.21,17.28,1022624,0
+EBC.US,D,20241021,000000,17.27,17.27,16.46,16.48,773006,0
+EBC.US,D,20241022,000000,16.46,16.62,16.43,16.6,570495,0
+EBC.US,D,20241023,000000,16.48,16.7,16.445,16.68,529741,0
+EBC.US,D,20241024,000000,16.74,16.79,16.41,16.72,829547,0
+EBC.US,D,20241025,000000,16.06,16.58,15.8,15.92,1549827,0
+EBC.US,D,20241028,000000,16.02,16.775,15.915,16.7,1309754,0
+EBC.US,D,20241029,000000,16.7,16.925,16.645,16.81,1362834,0
+EBC.US,D,20241030,000000,16.79,17.27,16.61,16.63,796173,0
+EBC.US,D,20241031,000000,16.63,16.72,16.32,16.33,710760,0
+EBC.US,D,20241101,000000,16.41,16.57,16.235,16.32,666478,0
+EBC.US,D,20241104,000000,16.29,16.57,15.95,16.34,727787,0
+EBC.US,D,20241105,000000,16.41,16.585,16.285,16.57,804192,0
+EBC.US,D,20241106,000000,17.62,18.8,17.386,18.79,3585070,0
+EBC.US,D,20241107,000000,18.55,18.56,17.98,18.19,1447791,0
+EBC.US,D,20241108,000000,18.21,18.41,18.11,18.28,975488,0
+EBC.US,D,20241111,000000,18.63,19.07,18.53,18.86,1076067,0
+EBC.US,D,20241112,000000,18.74,19.145,18.6732,18.82,1254502,0
+EBC.US,D,20241113,000000,18.97,19.09,18.57,18.59,670358,0
+EBC.US,D,20241114,000000,18.62,18.73,18.385,18.56,653669,0
+EBC.US,D,20241115,000000,17.77,18.73,17.77,18.45,608182,0
+EBC.US,D,20241118,000000,18.46,18.69,18.44,18.52,914942,0
+EBC.US,D,20241119,000000,18.19,18.49,18.18,18.38,559682,0
+EBC.US,D,20241120,000000,18.34,18.4,18.05,18.37,716089,0
+EBC.US,D,20241121,000000,18.45,18.82,18.38,18.53,531746,0
+EBC.US,D,20241122,000000,18.54,18.85,18.52,18.83,1112983,0
+EBC.US,D,20241125,000000,19.07,19.395,19.01,19.03,1233367,0
+EBC.US,D,20241126,000000,18.92,19.04,18.67,18.76,699333,0
+EBC.US,D,20241127,000000,18.99,19.01,18.66,18.68,671815,0
+EBC.US,D,20241129,000000,18.88,18.88,18.45,18.64,422090,0
+EBC.US,D,20241202,000000,18.5,18.68,17.73,18.57,771655,0
+EBC.US,D,20241203,000000,18.42,18.52,18.07,18.07,570792,0
+EBC.US,D,20241204,000000,18.05,18.275,17.89,18.19,747556,0
+EBC.US,D,20241205,000000,18.28,18.48,18.07,18.08,853089,0
+EBC.US,D,20241206,000000,18.25,18.27,17.94,18.17,537109,0
+EBC.US,D,20241209,000000,18.19,18.31,17.87,17.9,687531,0
+EBC.US,D,20241210,000000,17.95,18.14,17.695,17.91,588408,0
+EBC.US,D,20241211,000000,18.12,18.29,17.91,18.15,919585,0
+EBC.US,D,20241212,000000,18.13,18.22,17.89,17.99,857455,0
+EBC.US,D,20241213,000000,17.91,18.06,17.79,17.95,909744,0
+EBC.US,D,20241216,000000,17.96,18.54,17.86,18.49,1454569,0
+EBC.US,D,20241217,000000,18.42,18.665,17.73,17.79,1258451,0
+EBC.US,D,20241218,000000,17.96,18.07,16.75,16.91,1679182,0
+EBC.US,D,20241219,000000,17.23,17.34,16.73,16.79,1084586,0
+EBC.US,D,20241220,000000,16.67,17.445,16.53,17.26,2979292,0
+EBC.US,D,20241223,000000,17.12,17.375,16.97,17.22,890441,0
+EBC.US,D,20241224,000000,17.28,17.35,17.14,17.33,239607,0
+EBC.US,D,20241226,000000,17.21,17.51,17.13,17.48,526008,0
+EBC.US,D,20241227,000000,17.22,17.585,17.12,17.24,823069,0
+EBC.US,D,20241230,000000,17.19,17.36,16.9983,17.25,611878,0
+EBC.US,D,20241231,000000,17.38,17.48,17.16,17.25,752651,0
+EBC.US,D,20250102,000000,17.37,17.475,16.88,16.95,778722,0
+EBC.US,D,20250103,000000,17.05,17.235,16.76,17.21,686947,0
+EBC.US,D,20250106,000000,17.24,17.68,17.16,17.29,715231,0
+EBC.US,D,20250107,000000,17.35,17.45,16.95,17.1,867473,0
+EBC.US,D,20250108,000000,16.99,17.22,16.86,17.15,600534,0
+EBC.US,D,20250110,000000,16.76,16.835,16.315,16.6,983471,0
+EBC.US,D,20250113,000000,16.41,16.79,16.41,16.69,972055,0
+EBC.US,D,20250114,000000,16.87,17.36,16.84,17.34,766167,0
+EBC.US,D,20250115,000000,17.8,17.99,17.52,17.69,828082,0
+EBC.US,D,20250116,000000,17.5,17.72,16.88,17.49,990840,0
+EBC.US,D,20250117,000000,17.61,17.72,17.36,17.5,944645,0
+EBC.US,D,20250121,000000,17.63,17.9,17.57,17.7,912707,0
+EBC.US,D,20250122,000000,17.52,17.695,17.44,17.54,966733,0
+EBC.US,D,20250123,000000,17.48,17.89,17.36,17.6,2094577,0
+EBC.US,D,20250124,000000,17.91,18.245,17.49,17.85,1378238,0
+EBC.US,D,20250127,000000,18,18.6201,17.96,18.33,1583511,0
+EBC.US,D,20250128,000000,18.29,18.41,17.955,18.13,815239,0
+EBC.US,D,20250129,000000,18.1,18.37,17.92,18.15,965803,0
+EBC.US,D,20250130,000000,18.24,18.645,18.24,18.45,1475785,0
+EBC.US,D,20250131,000000,18.44,18.59,18.26,18.36,1062522,0
+EBC.US,D,20250203,000000,17.91,18.31,17.68,18.07,871727,0
+EBC.US,D,20250204,000000,18,18.665,18,18.62,884470,0
+EBC.US,D,20250205,000000,18.74,18.98,18.53,18.97,891017,0
+EBC.US,D,20250206,000000,19,19.165,18.915,19.15,597923,0
+EBC.US,D,20250207,000000,19.1,19.1,18.49,18.84,720751,0
+EBC.US,D,20250210,000000,18.89,18.89,18.61,18.74,774019,0
+EBC.US,D,20250211,000000,18.61,18.92,18.59,18.89,773986,0
+EBC.US,D,20250212,000000,18.63,18.69,18.34,18.39,836500,0
+EBC.US,D,20250213,000000,18.47,18.515,18.3,18.47,914138,0
+EBC.US,D,20250214,000000,18.57,18.78,18.52,18.64,914795,0
+EBC.US,D,20250218,000000,18.6,18.88,18.49,18.79,1101537,0
+EBC.US,D,20250219,000000,18.53,18.695,18.4618,18.62,1108397,0
+EBC.US,D,20250220,000000,18.52,18.68,18.11,18.29,804848,0
+EBC.US,D,20250221,000000,18.36,18.48,17.64,17.74,1301841,0
+EBC.US,D,20250224,000000,17.88,17.99,17.5,17.51,880315,0
+EBC.US,D,20250225,000000,17.56,17.77,17.475,17.67,981825,0
+EBC.US,D,20250226,000000,17.62,17.81,17.38,17.61,1056839,0
+EBC.US,D,20250227,000000,17.57,17.78,17.25,17.67,772116,0
+EBC.US,D,20250228,000000,17.7,17.995,17.655,17.89,1086325,0
+EBC.US,D,20250303,000000,17.79,18.05,17.54,17.73,979500,0
+EBC.US,D,20250304,000000,17.46,17.58,16.8,17.05,1052782,0
+EBC.US,D,20250305,000000,17.12,17.26,16.725,16.91,1111514,0
+EBC.US,D,20250306,000000,16.82,16.825,16.47,16.58,1230193,0
+EBC.US,D,20250307,000000,16.57,16.57,16.03,16.22,1333027,0
+EBC.US,D,20250310,000000,15.96,16.03,15.27,15.29,1497741,0
+EBC.US,D,20250311,000000,15.36,15.795,15.325,15.44,1851982,0
+EBC.US,D,20250312,000000,15.65,15.945,15.58,15.68,1544981,0
+EBC.US,D,20250313,000000,15.78,15.945,15.65,15.79,1492067,0
+EBC.US,D,20250314,000000,15.95,16.325,15.93,16.27,1330548,0
+EBC.US,D,20250317,000000,16.24,16.49,16.2101,16.41,1748386,0
+EBC.US,D,20250318,000000,16.27,16.38,16.215,16.38,1064668,0
+EBC.US,D,20250319,000000,16.4,16.67,16.36,16.58,1189028,0
+EBC.US,D,20250320,000000,16.41,16.715,16.07,16.45,978170,0
+EBC.US,D,20250321,000000,16.26,16.605,16.225,16.59,6650532,0
+EBC.US,D,20250324,000000,16.81,16.99,16.71,16.94,1081283,0
+EBC.US,D,20250325,000000,16.93,17.04,16.76,16.76,827306,0
+EBC.US,D,20250326,000000,16.8,17.075,16.68,16.76,700180,0
+EBC.US,D,20250327,000000,16.81,16.93,16.64,16.75,857214,0
+EBC.US,D,20250328,000000,16.75,16.81,16.275,16.32,985370,0
+EBC.US,D,20250331,000000,16.18,16.49,16.06,16.4,1082172,0
+EBC.US,D,20250401,000000,16.29,16.53,16.15,16.42,1270260,0
+EBC.US,D,20250402,000000,16.21,16.53,16.21,16.5,968962,0
+EBC.US,D,20250403,000000,15.7,16.065,14.9,14.915,1607496,0
+EBC.US,D,20250404,000000,14.2,14.88,13.79,14.49,1990058,0
+EBC.US,D,20250407,000000,14.05,15.165,13.51,14.54,1859796,0
+EBC.US,D,20250408,000000,15.11,15.36,13.985,14.27,1468799,0
+EBC.US,D,20250409,000000,14.14,15.52,13.79,15.2,2039651,0
+EBC.US,D,20250410,000000,14.82,14.87,13.86,14.27,1474341,0
+EBC.US,D,20250411,000000,14.05,14.45,13.85,14.26,1375692,0
+EBC.US,D,20250414,000000,14.51,14.92,14.05,14.46,1089676,0
+EBC.US,D,20250415,000000,14.42,14.88,14.42,14.71,1037679,0
+EBC.US,D,20250416,000000,14.67,14.87,14.38,14.72,933315,0
+EBC.US,D,20250417,000000,14.75,14.95,14.66,14.73,1060296,0
+EBC.US,D,20250421,000000,14.63,14.725,14.51,14.61,1097503,0
+EBC.US,D,20250422,000000,14.73,15.19,14.69,15.11,848755,0
+EBC.US,D,20250423,000000,15.49,15.85,15.365,15.48,953909,0
+EBC.US,D,20250424,000000,15.38,15.81,15.36,15.79,1228257,0
+EBC.US,D,20250425,000000,14.65,15.405,14.52,14.77,4053781,0
+EBC.US,D,20250428,000000,14.93,14.93,14.605,14.85,2178287,0
+EBC.US,D,20250429,000000,14.87,15.035,14.59,14.97,2454780,0
+EBC.US,D,20250430,000000,14.73,14.985,14.6,14.92,1938098,0
+EBC.US,D,20250501,000000,14.96,15.1,14.78,14.95,1548204,0
+EBC.US,D,20250502,000000,15.12,15.38,15.01,15.33,1442829,0
+EBC.US,D,20250505,000000,15.13,15.54,15.12,15.27,1213617,0
+EBC.US,D,20250506,000000,15.09,15.245,14.985,15.09,1112756,0
+EBC.US,D,20250507,000000,15.22,15.28,14.97,15.04,1207794,0
+EBC.US,D,20250508,000000,15.23,15.41,15.12,15.3,1351002,0
+EBC.US,D,20250509,000000,15.31,15.395,15.135,15.21,1178152,0
+EBC.US,D,20250512,000000,15.78,16,15.525,15.66,1751795,0
+EBC.US,D,20250513,000000,15.68,15.77,15.56,15.7,1298942,0
+EBC.US,D,20250514,000000,15.58,15.775,15.565,15.63,1230413,0
+EBC.US,D,20250515,000000,15.64,15.66,15.48,15.6,794400,0
+EBC.US,D,20250516,000000,15.53,15.665,15.4,15.59,999966,0
+EBC.US,D,20250519,000000,15.34,15.595,15.31,15.58,867117,0
+EBC.US,D,20250520,000000,15.55,15.685,15.5,15.57,991216,0
+EBC.US,D,20250521,000000,15.36,15.395,14.87,14.91,1280143,0
+EBC.US,D,20250522,000000,14.84,15.025,14.76,14.88,824187,0
+EBC.US,D,20250523,000000,14.63,14.865,14.61,14.78,728896,0
+EBC.US,D,20250527,000000,14.99,15.085,14.75,15.07,1079802,0
+EBC.US,D,20250528,000000,15.05,15.13,14.915,14.94,1205223,0
+EBC.US,D,20250529,000000,14.95,15.03,14.84,15.03,1182936,0
+EBC.US,D,20250530,000000,15,15.04,14.79,15,2114526,0
+EBC.US,D,20250602,000000,14.95,15,14.63,14.75,1372378,0
+EBC.US,D,20250603,000000,14.59,14.985,14.555,14.96,1608388,0
+EBC.US,D,20250604,000000,14.9,15.025,14.61,14.63,1881924,0
+EBC.US,D,20250605,000000,14.63,14.69,14.47,14.56,1289682,0
+EBC.US,D,20250606,000000,14.82,14.93,14.725,14.93,1395163,0
+EBC.US,D,20250609,000000,15,15.24,14.95,15.12,1230315,0
+EBC.US,D,20250610,000000,15.16,15.47,15.11,15.38,1494040,0
+EBC.US,D,20250611,000000,15.41,15.56,15.155,15.24,1136101,0
+EBC.US,D,20250612,000000,15.15,15.2,14.94,15.13,960448,0
+EBC.US,D,20250613,000000,14.87,15.085,14.595,14.62,1253244,0
+EBC.US,D,20250616,000000,14.78,14.805,14.5,14.56,2121172,0
+EBC.US,D,20250617,000000,14.515,14.55,14.15,14.18,2662663,0
+EBC.US,D,20250618,000000,14.16,14.48,14.1,14.32,1407149,0
+EBC.US,D,20250620,000000,14.41,14.505,14.255,14.32,3874119,0
+EBC.US,D,20250623,000000,14.31,14.66,14.205,14.66,1801708,0
+EBC.US,D,20250624,000000,14.77,15.02,14.72,14.89,1969720,0
+EBC.US,D,20250625,000000,14.86,14.91,14.715,14.84,2015784,0
+EBC.US,D,20250626,000000,14.95,15.25,14.885,15.23,1775188,0
+EBC.US,D,20250627,000000,15.26,15.335,15.075,15.21,3090720,0
+EBC.US,D,20250630,000000,15.25,15.38,15.195,15.27,1852247,0
+EBC.US,D,20250701,000000,15.2,15.93,15.17,15.66,2624279,0
+EBC.US,D,20250702,000000,15.72,15.92,15.59,15.92,1624443,0
+EBC.US,D,20250703,000000,15.95,16.235,15.925,16.12,805807,0
+EBC.US,D,20250707,000000,15.97,16.19,15.785,15.83,1013938,0
+EBC.US,D,20250708,000000,15.87,16.17,15.86,16,1225641,0
+EBC.US,D,20250709,000000,16.04,16.13,15.925,16.04,864715,0
+EBC.US,D,20250710,000000,16.03,16.18,15.96,16.15,1142512,0
+EBC.US,D,20250711,000000,15.98,16.07,15.86,15.88,881629,0
+EBC.US,D,20250714,000000,15.89,16.19,15.855,16.19,1017730,0
+EBC.US,D,20250715,000000,16.17,16.23,15.6,15.61,1875896,0
+EBC.US,D,20250716,000000,15.96,15.96,15.38,15.69,1213772,0
+EBC.US,D,20250717,000000,15.67,16.02,15.66,15.97,1251381,0
+EBC.US,D,20250718,000000,16.1,16.14,15.93,16.015,1369596,0
+EBC.US,D,20250721,000000,16.13,16.32,16.05,16.17,2075350,0
+EBC.US,D,20250722,000000,16.19,16.29,16.08,16.19,1966524,0
+EBC.US,D,20250723,000000,16.34,16.34,16.04,16.2,1462266,0
+EBC.US,D,20250724,000000,16.14,16.2,15.68,15.77,2776658,0
+EBC.US,D,20250725,000000,16.24,16.385,15.81,15.96,3424348,0
+EBC.US,D,20250728,000000,16.09,16.12,15.825,16.12,1491578,0
+EBC.US,D,20250729,000000,16.23,16.24,15.73,15.74,1442899,0
+EBC.US,D,20250730,000000,15.82,15.965,15.6,15.68,1540977,0
+EBC.US,D,20250731,000000,15.6,15.71,15.305,15.45,1932353,0
+EBC.US,D,20250801,000000,15.23,15.29,14.88,15.03,1712880,0
+EBC.US,D,20250804,000000,15.05,15.26,15.02,15.25,847546,0
+EBC.US,D,20250805,000000,15.27,15.38,14.94,15.31,1699978,0
+EBC.US,D,20250806,000000,15.34,15.37,15.12,15.14,1195188,0
+EBC.US,D,20250807,000000,15.24,15.24,14.95,15.03,1273233,0
+EBC.US,D,20250808,000000,15.21,15.29,15.01,15.24,898501,0
+EBC.US,D,20250811,000000,15.24,15.315,15.12,15.26,700525,0
+EBC.US,D,20250812,000000,15.38,15.91,15.3129,15.88,1785304,0
+EBC.US,D,20250813,000000,15.93,16.235,15.89,16.21,1049039,0
+EBC.US,D,20250814,000000,15.94,16.125,15.93,16.09,1036608,0
+EBC.US,D,20250815,000000,16.16,16.16,15.76,15.77,1458084,0
+EBC.US,D,20250818,000000,15.71,15.95,15.71,15.87,1359571,0
+EBC.US,D,20250819,000000,15.88,16.07,15.81,15.91,956833,0
+EBC.US,D,20250820,000000,15.99,15.99,15.75,15.91,858251,0
+EBC.US,D,20250821,000000,15.79,15.9,15.74,15.85,816629,0
+EBC.US,D,20250822,000000,15.95,16.83,15.95,16.8,1928932,0
+EBC.US,D,20250825,000000,16.71,16.81,16.54,16.55,886602,0
+EBC.US,D,20250826,000000,16.5,16.81,16.5,16.66,1370587,0
+EBC.US,D,20250827,000000,16.87,17.14,16.8,17.11,1752419,0
+EBC.US,D,20250828,000000,17.14,17.165,16.86,16.99,1070637,0
+EBC.US,D,20250829,000000,17.02,17.265,16.94,17.11,2484990,0
+EBC.US,D,20250902,000000,16.95,17.14,16.78,17.13,1519741,0
+EBC.US,D,20250903,000000,16.99,17.2,16.85,17.02,1045350,0
+EBC.US,D,20250904,000000,17.09,17.35,17.015,17.35,1300895,0
+EBC.US,D,20250905,000000,17.43,17.615,17.06,17.3,1379823,0
+EBC.US,D,20250908,000000,17.31,17.44,17.09,17.42,1153176,0
+EBC.US,D,20250909,000000,17.4,17.45,17.09,17.12,1030415,0
+EBC.US,D,20250910,000000,17.07,17.22,16.9,16.95,804965,0
+EBC.US,D,20250911,000000,17,17.4605,16.77,17.41,2329060,0
+EBC.US,D,20250912,000000,17.36,17.48,17.18,17.39,1810553,0
+EBC.US,D,20250915,000000,17.38,17.475,17.18,17.32,1624033,0
+EBC.US,D,20250916,000000,17.29,17.4157,17.03,17.4,2926456,0
+EBC.US,D,20250917,000000,17.48,17.97,17.39,17.55,2200367,0
+EBC.US,D,20250918,000000,17.6,18.18,17.58,18.15,1563536,0
+EBC.US,D,20250919,000000,18.14,18.14,17.725,18.04,7187166,0
+EBC.US,D,20250922,000000,17.99,18.105,17.82,18.06,2361188,0
+EBC.US,D,20250923,000000,18.08,18.43,17.905,18,1509289,0
+EBC.US,D,20250924,000000,18.02,18.215,17.75,17.93,1352057,0
+EBC.US,D,20250925,000000,18,18.28,17.86,18.2,1997331,0
+EBC.US,D,20250926,000000,18.19,18.37,18.04,18.34,1279764,0
+EBC.US,D,20250929,000000,18.34,18.35,18,18.16,1726563,0
+EBC.US,D,20250930,000000,18.11,18.26,17.895,18.15,1635797,0
+EBC.US,D,20251001,000000,18,18.315,17.91,18.25,2181510,0
+EBC.US,D,20251002,000000,18.25,18.48,18.11,18.26,1638298,0
+EBC.US,D,20251003,000000,18.28,18.475,18.2,18.23,1801393,0
+EBC.US,D,20251006,000000,18.36,19.115,18.34,18.68,5842053,0
+EBC.US,D,20251007,000000,18.67,19,18.67,18.73,4596943,0
+EBC.US,D,20251008,000000,18.79,18.84,18.48,18.65,4048693,0
+EBC.US,D,20251009,000000,18.7,18.7,18.35,18.59,4914196,0
+EBC.US,D,20251010,000000,18.73,19.06,17.79,17.82,4607935,0
+EBC.US,D,20251013,000000,18.16,18.29,17.9,18.22,6151946,0
+EBC.US,D,20251014,000000,18.12,18.88,18.06,18.86,4466578,0
+EBC.US,D,20251015,000000,19,19.01,18.4153,18.75,3754808,0
+EBC.US,D,20251016,000000,18.66,18.66,16.875,17.22,4702427,0
+EBC.US,D,20251017,000000,17.56,18.19,17.38,18.17,5404901,0
+EBC.US,D,20251020,000000,18.29,18.8,18.14,18.66,4369559,0
+EBC.US,D,20251021,000000,18.59,18.75,18.26,18.59,2879057,0
+EBC.US,D,20251022,000000,18.67,18.78,18.36,18.39,2691570,0
+EBC.US,D,20251023,000000,18.38,18.58,18.27,18.36,2699598,0
+EBC.US,D,20251024,000000,18.29,18.46,17.35,17.66,7926448,0
+EBC.US,D,20251027,000000,17.66,17.81,17.21,17.23,4203670,0
+EBC.US,D,20251028,000000,17.27,17.38,17,17.19,5953292,0
+EBC.US,D,20251029,000000,17.13,17.37,16.615,16.73,3666281,0
+EBC.US,D,20251030,000000,16.77,17.55,16.77,17.41,3250864,0
+EBC.US,D,20251031,000000,17.22,17.58,17.17,17.53,3753584,0
+EBC.US,D,20251103,000000,17.36,17.47,17.075,17.28,3712464,0
+EBC.US,D,20251104,000000,17.05,17.22,16.65,16.94,6037440,0
+EBC.US,D,20251105,000000,16.91,17.395,16.885,17.22,3102727,0
+EBC.US,D,20251106,000000,17.1,17.57,16.97,17.5,3574401,0
+EBC.US,D,20251107,000000,17.34,17.645,17.135,17.55,3366081,0
+EBC.US,D,20251110,000000,17.61,17.75,17.335,17.4,2308882,0
+EBC.US,D,20251111,000000,17.46,17.575,17.29,17.5,2552610,0
+EBC.US,D,20251112,000000,17.52,17.745,17.44,17.71,1409477,0
+EBC.US,D,20251113,000000,17.61,17.74,17.275,17.42,1469648,0
+EBC.US,D,20251114,000000,17.27,17.65,17.17,17.62,1595424,0
+EBC.US,D,20251117,000000,17.57,17.64,17.095,17.15,2007103,0
+EBC.US,D,20251118,000000,17.11,17.525,17.035,17.39,1839982,0
+EBC.US,D,20251119,000000,17.36,17.59,17.32,17.46,1377850,0
+EBC.US,D,20251120,000000,17.6,17.96,17.28,17.44,1751668,0
+EBC.US,D,20251121,000000,17.47,18.36,17.445,18.21,1716595,0
+EBC.US,D,20251124,000000,18.24,18.435,18.07,18.31,1579853,0
+EBC.US,D,20251125,000000,18.42,19.31,18.12,19.21,5129368,0
+EBC.US,D,20251126,000000,19.1,19.275,18.99,19.04,3580985,0
+EBC.US,D,20251128,000000,18.96,19.11,18.805,18.83,1238102,0
+EBC.US,D,20251201,000000,18.65,19.235,18.65,18.99,1891124,0
+EBC.US,D,20251202,000000,18.99,19.065,18.535,18.57,2270767,0
+EBC.US,D,20251203,000000,18.49,18.92,18.4,18.82,2543348,0
+EBC.US,D,20251204,000000,18.7,19.03,18.66,18.91,1755543,0
+EBC.US,D,20251205,000000,18.88,19.185,18.8,19.05,2263835,0
+EBC.US,D,20251208,000000,19.2,19.485,18.85,19.37,2717144,0
+EBC.US,D,20251209,000000,19.34,19.685,19.24,19.32,2151374,0
+EBC.US,D,20251210,000000,19.32,19.95,19.27,19.86,2453961,0
+EBC.US,D,20251211,000000,19.81,20.19,19.71,19.73,1568879,0
+EBC.US,D,20251212,000000,19.84,19.845,19.54,19.65,1894676,0
+EBC.US,D,20251215,000000,19.91,20,19.465,19.48,1699096,0
+EBC.US,D,20251216,000000,19.53,19.7,19.14,19.14,2909331,0
+EBC.US,D,20251217,000000,19.12,19.4,18.94,18.97,1652044,0
+EBC.US,D,20251218,000000,19.1,19.265,18.935,19,2228340,0
+EBC.US,D,20251219,000000,18.92,19.1,18.04,18.79,6148197,0
+EBC.US,D,20251222,000000,18.79,19.065,18.65,18.75,1443601,0
+EBC.US,D,20251223,000000,18.62,18.85,18.62,18.75,2099614,0
+EBC.US,D,20251224,000000,18.72,18.885,18.6825,18.77,757234,0
+EBC.US,D,20251226,000000,18.77,18.88,18.665,18.82,1087747,0
+EBC.US,D,20251229,000000,18.82,18.83,18.62,18.65,863052,0
+EBC.US,D,20251230,000000,18.64,18.8,18.53,18.53,1241221,0
+EBC.US,D,20251231,000000,18.57,18.57,18.375,18.43,1611941,0
+EBC.US,D,20260102,000000,18.4,18.615,18.15,18.54,1573249,0
+EBC.US,D,20260105,000000,18.59,19.305,18.455,19.13,2071322,0
+EBC.US,D,20260106,000000,19.09,19.42,18.945,19.41,1920747,0
+EBC.US,D,20260107,000000,19.46,19.51,19.265,19.38,1512599,0
+EBC.US,D,20260108,000000,19.27,19.955,19.27,19.43,1890389,0
+EBC.US,D,20260109,000000,19.54,19.735,19.32,19.44,1733744,0
+EBC.US,D,20260112,000000,19.21,19.365,19.1,19.3,1531092,0
+EBC.US,D,20260113,000000,19.34,19.47,19.01,19.08,1570173,0
+EBC.US,D,20260114,000000,19.07,19.155,18.81,19.04,1437709,0
+EBC.US,D,20260115,000000,19.09,19.595,19.04,19.56,1461189,0
+EBC.US,D,20260116,000000,19.56,19.73,19.35,19.37,1849914,0
+EBC.US,D,20260120,000000,19.19,19.325,18.985,19.16,1559455,0
+EBC.US,D,20260121,000000,19.23,20.27,19.075,20.27,3002217,0
+EBC.US,D,20260122,000000,20.36,20.765,20.27,20.36,2567837,0
+EBC.US,D,20260123,000000,20.76,20.89,20,20.05,3128100,0
+EBC.US,D,20260126,000000,20.07,20.29,19.75,20.12,2881475,0
+EBC.US,D,20260127,000000,20.19,20.31,20,20.27,1705479,0
+EBC.US,D,20260128,000000,20.23,20.32,19.925,19.93,1767761,0
+EBC.US,D,20260129,000000,20,20.41,19.904,20.41,2204903,0
+EBC.US,D,20260130,000000,20.22,20.56,20.115,20.485,2428755,0
+EBC.US,D,20260202,000000,20.44,21.25,20.26,21.2,3920106,0
+EBC.US,D,20260203,000000,21.19,22.1,21.085,21.93,4917799,0
+EBC.US,D,20260204,000000,21.98,22.575,21.775,21.79,2995249,0
+EBC.US,D,20260205,000000,21.76,21.98,21.18,21.45,2805780,0
+EBC.US,D,20260206,000000,21.66,22.1,21.57,21.89,2040779,0
+EBC.US,D,20260209,000000,21.83,22.055,21.69,21.97,1238815,0
+EBC.US,D,20260210,000000,21.86,22.1112,21.45,21.57,1429795,0
+EBC.US,D,20260211,000000,21.78,21.99,21.25,21.52,1320776,0
+EBC.US,D,20260212,000000,21.66,21.86,21.07,21.42,1555938,0
+EBC.US,D,20260213,000000,21.38,21.75,21.12,21.61,1376772,0
+EBC.US,D,20260217,000000,21.67,21.97,21.36,21.6,1800533,0
+EBC.US,D,20260218,000000,21.55,22.04,21.28,21.36,1982360,0
diff --git a/daily/us/nasdaq stocks/1/ecxww.us.txt b/daily/us/nasdaq stocks/1/ecxww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eca250ee3438aa01ea79b915b10f9289127734cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ecxww.us.txt	
@@ -0,0 +1,521 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECXWW.US,D,20221222,000000,0.06,0.08,0.041,0.0726,300272,0
+ECXWW.US,D,20221223,000000,0.070201,0.08,0.0625,0.0742,25999,0
+ECXWW.US,D,20221227,000000,0.07,0.070048,0.06,0.06,67977,0
+ECXWW.US,D,20221228,000000,0.07,0.08,0.07,0.08,31346,0
+ECXWW.US,D,20221229,000000,0.079,0.08,0.0725,0.08,17797,0
+ECXWW.US,D,20221230,000000,0.096899,0.0981,0.08,0.0981,33755,0
+ECXWW.US,D,20230103,000000,0.09,0.095001,0.09,0.09,6451,0
+ECXWW.US,D,20230104,000000,0.1,0.1,0.1,0.1,271,0
+ECXWW.US,D,20230105,000000,0.1,0.1,0.09,0.0901,59549,0
+ECXWW.US,D,20230106,000000,0.1,0.1,0.09,0.09,48920,0
+ECXWW.US,D,20230109,000000,0.1,0.1,0.08,0.0801,6278,0
+ECXWW.US,D,20230110,000000,0.09,0.1,0.085,0.1,63126,0
+ECXWW.US,D,20230111,000000,0.09,0.1,0.09,0.1,90457,0
+ECXWW.US,D,20230112,000000,0.1715,0.1715,0.094,0.094,162779,0
+ECXWW.US,D,20230113,000000,0.094,0.094,0.09,0.0932,22712,0
+ECXWW.US,D,20230117,000000,0.0966,0.1,0.0932,0.0932,30515,0
+ECXWW.US,D,20230118,000000,0.11,0.11,0.095,0.095,27902,0
+ECXWW.US,D,20230119,000000,0.0975,0.1008,0.0949,0.1,27876,0
+ECXWW.US,D,20230123,000000,0.1397,0.165,0.1,0.1,26062,0
+ECXWW.US,D,20230124,000000,0.1,0.1,0.1,0.1,7751,0
+ECXWW.US,D,20230125,000000,0.09,0.1,0.09,0.1,5033,0
+ECXWW.US,D,20230126,000000,0.1,0.1,0.09,0.099,3303,0
+ECXWW.US,D,20230127,000000,0.09,0.0915,0.0826,0.09,145443,0
+ECXWW.US,D,20230130,000000,0.0825,0.085,0.0825,0.085,1300,0
+ECXWW.US,D,20230131,000000,0.09,0.0902,0.09,0.09,130210,0
+ECXWW.US,D,20230202,000000,0.1,0.136,0.1,0.1061,31959,0
+ECXWW.US,D,20230203,000000,0.12,0.1221,0.1025,0.1094,30461,0
+ECXWW.US,D,20230206,000000,0.12,0.1244,0.12,0.1244,17510,0
+ECXWW.US,D,20230207,000000,0.121,0.121,0.11,0.1112,64653,0
+ECXWW.US,D,20230208,000000,0.111,0.111,0.09,0.09,16745,0
+ECXWW.US,D,20230209,000000,0.101,0.1276,0.101,0.1275,124579,0
+ECXWW.US,D,20230210,000000,0.1225,0.1248,0.117601,0.1248,20202,0
+ECXWW.US,D,20230213,000000,0.12,0.12,0.0842,0.0857,10402,0
+ECXWW.US,D,20230214,000000,0.09,0.0901,0.0847,0.0847,13691,0
+ECXWW.US,D,20230215,000000,0.09,0.1475,0.09,0.096,74057,0
+ECXWW.US,D,20230221,000000,0.096,0.0961,0.096,0.0961,2355,0
+ECXWW.US,D,20230222,000000,0.1,0.2488,0.1,0.175,1056063,0
+ECXWW.US,D,20230223,000000,0.1375,0.162501,0.1375,0.15,79776,0
+ECXWW.US,D,20230224,000000,0.1122,0.1122,0.1122,0.1122,2356,0
+ECXWW.US,D,20230228,000000,0.12,0.125,0.1128,0.125,8080,0
+ECXWW.US,D,20230301,000000,0.1133,0.14,0.11,0.14,44233,0
+ECXWW.US,D,20230303,000000,0.14,0.14,0.14,0.14,156,0
+ECXWW.US,D,20230307,000000,0.125,0.125,0.125,0.125,200,0
+ECXWW.US,D,20230308,000000,0.125,0.125,0.115,0.11565,21775,0
+ECXWW.US,D,20230309,000000,0.11,0.11,0.11,0.11,1000,0
+ECXWW.US,D,20230310,000000,0.12,0.15,0.12,0.15,9044,0
+ECXWW.US,D,20230313,000000,0.1,0.129,0.09,0.129,420947,0
+ECXWW.US,D,20230316,000000,0.1075,0.1101,0.0975,0.1101,1748,0
+ECXWW.US,D,20230317,000000,0.115,0.14625,0.115,0.14625,1226,0
+ECXWW.US,D,20230320,000000,0.12,0.14,0.11,0.14,24882,0
+ECXWW.US,D,20230323,000000,0.1225,0.13375,0.11,0.121,21294,0
+ECXWW.US,D,20230324,000000,0.125,0.125,0.123,0.125,9400,0
+ECXWW.US,D,20230327,000000,0.13,0.13,0.13,0.13,1400,0
+ECXWW.US,D,20230331,000000,0.11,0.18,0.11,0.15,6261,0
+ECXWW.US,D,20230403,000000,0.15,0.15,0.12,0.12,7348,0
+ECXWW.US,D,20230406,000000,0.12,0.12,0.12,0.12,5118,0
+ECXWW.US,D,20230410,000000,0.1238,0.125,0.1238,0.125,6200,0
+ECXWW.US,D,20230412,000000,0.1238,0.1238,0.1238,0.1238,100,0
+ECXWW.US,D,20230419,000000,0.125,0.125,0.1097,0.11,8600,0
+ECXWW.US,D,20230420,000000,0.1101,0.1101,0.0925,0.093169,5120,0
+ECXWW.US,D,20230421,000000,0.091,0.091,0.091,0.091,4740,0
+ECXWW.US,D,20230424,000000,0.091,0.091,0.091,0.091,7300,0
+ECXWW.US,D,20230426,000000,0.11,0.12,0.105,0.105,7500,0
+ECXWW.US,D,20230428,000000,0.09,0.09,0.082,0.082,4039,0
+ECXWW.US,D,20230501,000000,0.108,0.108,0.08,0.08,461,0
+ECXWW.US,D,20230502,000000,0.09,0.09,0.08,0.08,9700,0
+ECXWW.US,D,20230504,000000,0.09,0.096,0.09,0.096,5000,0
+ECXWW.US,D,20230508,000000,0.0951,0.12705,0.088,0.1138,85370,0
+ECXWW.US,D,20230509,000000,0.121,0.121,0.1081,0.108201,22500,0
+ECXWW.US,D,20230510,000000,0.09,0.09,0.09,0.09,75009,0
+ECXWW.US,D,20230512,000000,0.087,0.0875,0.087,0.0875,2088,0
+ECXWW.US,D,20230518,000000,0.09,0.09,0.09,0.09,2000,0
+ECXWW.US,D,20230519,000000,0.09,0.09,0.09,0.09,4902,0
+ECXWW.US,D,20230522,000000,0.088749,0.097499,0.088749,0.097499,1000,0
+ECXWW.US,D,20230523,000000,0.0975,0.0975,0.0966,0.0975,26483,0
+ECXWW.US,D,20230524,000000,0.1,0.1005,0.0975,0.0975,1828,0
+ECXWW.US,D,20230525,000000,0.1188,0.12,0.08,0.08,3695,0
+ECXWW.US,D,20230526,000000,0.099,0.099,0.099,0.099,286,0
+ECXWW.US,D,20230530,000000,0.099,0.1,0.0825,0.0925,8445,0
+ECXWW.US,D,20230531,000000,0.14,0.14,0.14,0.14,171,0
+ECXWW.US,D,20230602,000000,0.1188,0.12,0.085,0.0861,3473,0
+ECXWW.US,D,20230605,000000,0.09,0.0901,0.0875,0.0876,32487,0
+ECXWW.US,D,20230606,000000,0.0891,0.11,0.075,0.1025,50583,0
+ECXWW.US,D,20230608,000000,0.1089,0.1089,0.0811,0.0955,2059,0
+ECXWW.US,D,20230609,000000,0.0816,0.11,0.0816,0.11,1626,0
+ECXWW.US,D,20230613,000000,0.081101,0.09,0.081,0.0816,14429,0
+ECXWW.US,D,20230614,000000,0.091,0.091,0.07,0.075,48110,0
+ECXWW.US,D,20230616,000000,0.0842,0.09,0.08,0.08,5533,0
+ECXWW.US,D,20230620,000000,0.0775,0.08499,0.0725,0.081,19817,0
+ECXWW.US,D,20230621,000000,0.081,0.081,0.075,0.0755,3410,0
+ECXWW.US,D,20230622,000000,0.0842,0.085,0.07,0.075,5172,0
+ECXWW.US,D,20230623,000000,0.0842,0.0842,0.075,0.082,916,0
+ECXWW.US,D,20230626,000000,0.0792,0.08,0.0792,0.08,514,0
+ECXWW.US,D,20230629,000000,0.08,0.08,0.0792,0.08,27088,0
+ECXWW.US,D,20230630,000000,0.08,0.091,0.073,0.0742,106297,0
+ECXWW.US,D,20230703,000000,0.0891,0.095,0.0751,0.0891,127209,0
+ECXWW.US,D,20230705,000000,0.077,0.077001,0.077,0.077001,1000,0
+ECXWW.US,D,20230706,000000,0.075,0.075,0.075,0.075,1801,0
+ECXWW.US,D,20230707,000000,0.0746,0.075,0.0701,0.0703,61845,0
+ECXWW.US,D,20230710,000000,0.0753,0.076,0.071,0.071,29774,0
+ECXWW.US,D,20230711,000000,0.08,0.08,0.08,0.08,100,0
+ECXWW.US,D,20230713,000000,0.08,0.08,0.071,0.08,46184,0
+ECXWW.US,D,20230714,000000,0.075,0.080001,0.074,0.074,22268,0
+ECXWW.US,D,20230718,000000,0.073,0.073,0.07,0.07,9530,0
+ECXWW.US,D,20230719,000000,0.0735,0.0735,0.07,0.072,3233,0
+ECXWW.US,D,20230721,000000,0.075,0.075,0.069,0.069,12365,0
+ECXWW.US,D,20230726,000000,0.0422,0.075,0.0422,0.061,125554,0
+ECXWW.US,D,20230731,000000,0.070101,0.0749,0.07,0.0749,2963,0
+ECXWW.US,D,20230801,000000,0.0792,0.08,0.0792,0.08,56250,0
+ECXWW.US,D,20230807,000000,0.0775,0.0775,0.0775,0.0775,250,0
+ECXWW.US,D,20230808,000000,0.075,0.075,0.075,0.075,10000,0
+ECXWW.US,D,20230809,000000,0.069,0.069,0.069,0.069,200,0
+ECXWW.US,D,20230810,000000,0.065,0.069899,0.065,0.069899,3495,0
+ECXWW.US,D,20230814,000000,0.069115,0.069115,0.069115,0.069115,1000,0
+ECXWW.US,D,20230817,000000,0.0675,0.0675,0.065,0.065,13080,0
+ECXWW.US,D,20230821,000000,0.065,0.065,0.047699,0.0502,7731,0
+ECXWW.US,D,20230822,000000,0.0502,0.0502,0.05,0.05,4069,0
+ECXWW.US,D,20230824,000000,0.046,0.055,0.046,0.053,9910,0
+ECXWW.US,D,20230825,000000,0.0545,0.055,0.046,0.046,2380,0
+ECXWW.US,D,20230828,000000,0.0545,0.059,0.051,0.051,23796,0
+ECXWW.US,D,20230829,000000,0.0594,0.06,0.055,0.059,9359,0
+ECXWW.US,D,20230831,000000,0.0545,0.06,0.046,0.06,35132,0
+ECXWW.US,D,20230907,000000,0.0594,0.0594,0.0594,0.0594,585,0
+ECXWW.US,D,20230913,000000,0.057,0.0575,0.041,0.041,2003,0
+ECXWW.US,D,20230914,000000,0.041,0.041,0.04,0.041,7563,0
+ECXWW.US,D,20230915,000000,0.041,0.054899,0.041,0.054899,678,0
+ECXWW.US,D,20230919,000000,0.0459,0.0469,0.0455,0.0459,4701,0
+ECXWW.US,D,20230920,000000,0.04415,0.04415,0.04415,0.04415,17500,0
+ECXWW.US,D,20230921,000000,0.0442,0.0478,0.041,0.0478,4037,0
+ECXWW.US,D,20230925,000000,0.041,0.041,0.041,0.041,146,0
+ECXWW.US,D,20230926,000000,0.0411,0.0411,0.04,0.04,4860,0
+ECXWW.US,D,20231003,000000,0.045,0.045,0.0401,0.0401,3525,0
+ECXWW.US,D,20231006,000000,0.045,0.045,0.04,0.041,35784,0
+ECXWW.US,D,20231009,000000,0.048,0.048,0.048,0.048,944,0
+ECXWW.US,D,20231010,000000,0.0495,0.0495,0.0495,0.0495,510,0
+ECXWW.US,D,20231011,000000,0.042,0.05,0.0401,0.0401,133700,0
+ECXWW.US,D,20231012,000000,0.0425,0.0425,0.041,0.041,16000,0
+ECXWW.US,D,20231013,000000,0.041,0.041,0.0399,0.0399,66881,0
+ECXWW.US,D,20231016,000000,0.041,0.041,0.032,0.035,93391,0
+ECXWW.US,D,20231017,000000,0.0375,0.0376,0.0351,0.0376,3235,0
+ECXWW.US,D,20231018,000000,0.045,0.05,0.0351,0.05,156700,0
+ECXWW.US,D,20231019,000000,0.047208,0.047208,0.047208,0.047208,100,0
+ECXWW.US,D,20231020,000000,0.0351,0.04,0.034,0.04,26089,0
+ECXWW.US,D,20231023,000000,0.0351,0.04,0.0351,0.04,2800,0
+ECXWW.US,D,20231024,000000,0.0398,0.04,0.0396,0.04,28000,0
+ECXWW.US,D,20231027,000000,0.04,0.04,0.0325,0.0325,54110,0
+ECXWW.US,D,20231030,000000,0.0348,0.0348,0.0348,0.0348,3020,0
+ECXWW.US,D,20231031,000000,0.03,0.03575,0.0275,0.0357,52114,0
+ECXWW.US,D,20231102,000000,0.035,0.035,0.0275,0.03,30629,0
+ECXWW.US,D,20231103,000000,0.045,0.045,0.04,0.045,2100,0
+ECXWW.US,D,20231106,000000,0.0495,0.0514,0.0452,0.0514,700,0
+ECXWW.US,D,20231107,000000,0.05,0.05,0.04,0.0495,587,0
+ECXWW.US,D,20231108,000000,0.045,0.045,0.035,0.0401,22700,0
+ECXWW.US,D,20231110,000000,0.035,0.035,0.0303,0.032,28077,0
+ECXWW.US,D,20231113,000000,0.032,0.03875,0.03,0.0303,327612,0
+ECXWW.US,D,20231115,000000,0.0303,0.0303,0.03,0.03,612,0
+ECXWW.US,D,20231117,000000,0.0335,0.0335,0.0335,0.0335,200,0
+ECXWW.US,D,20231120,000000,0.03175,0.0328,0.0317,0.0327,64824,0
+ECXWW.US,D,20231121,000000,0.03,0.0303,0.026,0.03,11560,0
+ECXWW.US,D,20231122,000000,0.03,0.03,0.027,0.027,33828,0
+ECXWW.US,D,20231124,000000,0.029,0.029,0.029,0.029,200,0
+ECXWW.US,D,20231127,000000,0.025,0.0325,0.025,0.029749,99066,0
+ECXWW.US,D,20231128,000000,0.0297,0.03,0.025,0.027,7253,0
+ECXWW.US,D,20231129,000000,0.0297,0.03,0.026,0.026,7072,0
+ECXWW.US,D,20231130,000000,0.026,0.026,0.021,0.025,46211,0
+ECXWW.US,D,20231201,000000,0.03,0.03,0.03,0.03,1677,0
+ECXWW.US,D,20231206,000000,0.0297,0.03,0.0297,0.03,2264,0
+ECXWW.US,D,20231207,000000,0.0211,0.022,0.021,0.021,20232,0
+ECXWW.US,D,20231208,000000,0.0297,0.0299,0.025,0.025,1006,0
+ECXWW.US,D,20231211,000000,0.021,0.0325,0.021,0.021,28478,0
+ECXWW.US,D,20231212,000000,0.021,0.021,0.021,0.021,727,0
+ECXWW.US,D,20231214,000000,0.021,0.0211,0.021,0.021,12280,0
+ECXWW.US,D,20231215,000000,0.023,0.023,0.0169,0.019,99545,0
+ECXWW.US,D,20231219,000000,0.0151,0.0273,0.0151,0.025,6701,0
+ECXWW.US,D,20231220,000000,0.0213,0.0325,0.016,0.03,131225,0
+ECXWW.US,D,20231221,000000,0.022,0.0322,0.022,0.0322,500,0
+ECXWW.US,D,20231222,000000,0.025,0.0322,0.025,0.0322,1053,0
+ECXWW.US,D,20231226,000000,0.025,0.027513,0.025,0.027513,3300,0
+ECXWW.US,D,20231228,000000,0.03,0.031,0.0275,0.0283,12279,0
+ECXWW.US,D,20231229,000000,0.0325,0.0325,0.0275,0.03,36624,0
+ECXWW.US,D,20240111,000000,0.0255,0.035,0.0225,0.0226,32201,0
+ECXWW.US,D,20240112,000000,0.0322,0.0322,0.021,0.021,1095,0
+ECXWW.US,D,20240125,000000,0.02,0.02,0.02,0.02,50238,0
+ECXWW.US,D,20240209,000000,0.02,0.02,0.02,0.02,200,0
+ECXWW.US,D,20240213,000000,0.0292,0.0295,0.025,0.0295,30402,0
+ECXWW.US,D,20240214,000000,0.0292,0.0295,0.025,0.0295,19975,0
+ECXWW.US,D,20240220,000000,0.0322,0.0325,0.0265,0.0265,11239,0
+ECXWW.US,D,20240221,000000,0.0322,0.0325,0.0225,0.0225,14340,0
+ECXWW.US,D,20240222,000000,0.0226,0.0301,0.0226,0.0275,17228,0
+ECXWW.US,D,20240223,000000,0.028101,0.028101,0.028,0.028,5129,0
+ECXWW.US,D,20240226,000000,0.03,0.03,0.03,0.03,10000,0
+ECXWW.US,D,20240228,000000,0.0297,0.0323,0.0252,0.0323,23690,0
+ECXWW.US,D,20240229,000000,0.0297,0.0325,0.025,0.025,23224,0
+ECXWW.US,D,20240301,000000,0.029899,0.029899,0.029899,0.029899,1501,0
+ECXWW.US,D,20240304,000000,0.0273,0.028799,0.025,0.025,60483,0
+ECXWW.US,D,20240305,000000,0.0273,0.0275,0.025,0.0258,1700,0
+ECXWW.US,D,20240306,000000,0.025,0.025,0.0225,0.0225,6396,0
+ECXWW.US,D,20240307,000000,0.0225,0.0225,0.0225,0.0225,10000,0
+ECXWW.US,D,20240308,000000,0.02,0.0225,0.02,0.0225,2006,0
+ECXWW.US,D,20240312,000000,0.0225,0.024,0.0202,0.024,8718,0
+ECXWW.US,D,20240313,000000,0.0229,0.023,0.0202,0.0229,5600,0
+ECXWW.US,D,20240314,000000,0.0203,0.0203,0.0203,0.0203,6022,0
+ECXWW.US,D,20240315,000000,0.02015,0.0203,0.02,0.02,6483,0
+ECXWW.US,D,20240318,000000,0.02,0.0273,0.0176,0.0178,58602,0
+ECXWW.US,D,20240319,000000,0.0175,0.0188,0.015,0.018,58150,0
+ECXWW.US,D,20240320,000000,0.018,0.059,0.0151,0.0301,318311,0
+ECXWW.US,D,20240322,000000,0.03,0.0302,0.03,0.03,71661,0
+ECXWW.US,D,20240326,000000,0.03,0.03,0.03,0.03,3200,0
+ECXWW.US,D,20240327,000000,0.0383,0.0383,0.0383,0.0383,1500,0
+ECXWW.US,D,20240328,000000,0.030901,0.030901,0.03,0.03,1894,0
+ECXWW.US,D,20240401,000000,0.03,0.0332,0.03,0.030101,56501,0
+ECXWW.US,D,20240402,000000,0.040001,0.040001,0.03,0.039026,5675,0
+ECXWW.US,D,20240405,000000,0.03,0.043,0.03,0.037,25562,0
+ECXWW.US,D,20240410,000000,0.0301,0.0301,0.03,0.03,8379,0
+ECXWW.US,D,20240411,000000,0.03,0.0301,0.0201,0.0201,21108,0
+ECXWW.US,D,20240416,000000,0.0203,0.0205,0.0203,0.0205,18522,0
+ECXWW.US,D,20240418,000000,0.0201,0.0202,0.0201,0.0202,1200,0
+ECXWW.US,D,20240423,000000,0.0201,0.0201,0.0201,0.0201,400,0
+ECXWW.US,D,20240430,000000,0.0201,0.0201,0.0175,0.02,20666,0
+ECXWW.US,D,20240503,000000,0.0201,0.0201,0.02,0.02,12949,0
+ECXWW.US,D,20240507,000000,0.02,0.02,0.02,0.02,30330,0
+ECXWW.US,D,20240510,000000,0.0201,0.027101,0.0201,0.0252,12158,0
+ECXWW.US,D,20240513,000000,0.0202,0.0202,0.0202,0.0202,100,0
+ECXWW.US,D,20240515,000000,0.0202,0.0202,0.0202,0.0202,1382,0
+ECXWW.US,D,20240517,000000,0.0202,0.0202,0.0202,0.0202,463,0
+ECXWW.US,D,20240520,000000,0.0202,0.0202,0.0202,0.0202,5125,0
+ECXWW.US,D,20240603,000000,0.0191,0.0191,0.0191,0.0191,1000,0
+ECXWW.US,D,20240604,000000,0.02,0.03,0.02,0.0259,11008,0
+ECXWW.US,D,20240605,000000,0.029,0.029,0.0288,0.0288,2643,0
+ECXWW.US,D,20240606,000000,0.029,0.029,0.0287,0.0287,7197,0
+ECXWW.US,D,20240607,000000,0.02,0.02979,0.0189,0.02979,61400,0
+ECXWW.US,D,20240613,000000,0.0298,0.0333,0.0295,0.0333,9951,0
+ECXWW.US,D,20240618,000000,0.02,0.0347,0.02,0.0269,312,0
+ECXWW.US,D,20240621,000000,0.02,0.0347,0.02,0.027,2604,0
+ECXWW.US,D,20240625,000000,0.0268,0.027,0.0268,0.0269,1290,0
+ECXWW.US,D,20240626,000000,0.032301,0.032301,0.024,0.0303,17498,0
+ECXWW.US,D,20240627,000000,0.03199,0.03199,0.03199,0.03199,3197,0
+ECXWW.US,D,20240628,000000,0.0282,0.0341,0.0282,0.0341,2072,0
+ECXWW.US,D,20240702,000000,0.0339,0.0339,0.03,0.032,11379,0
+ECXWW.US,D,20240703,000000,0.0322,0.0323,0.03,0.03,6939,0
+ECXWW.US,D,20240708,000000,0.0339,0.0339,0.0282,0.0282,1300,0
+ECXWW.US,D,20240710,000000,0.034,0.034,0.034,0.034,100,0
+ECXWW.US,D,20240711,000000,0.028,0.032,0.025399,0.032,7810,0
+ECXWW.US,D,20240712,000000,0.0288,0.032,0.026,0.032,1500,0
+ECXWW.US,D,20240715,000000,0.0203,0.032,0.0201,0.032,1106,0
+ECXWW.US,D,20240716,000000,0.034,0.034,0.034,0.034,794,0
+ECXWW.US,D,20240717,000000,0.028,0.032,0.0261,0.0261,870,0
+ECXWW.US,D,20240718,000000,0.0264,0.0264,0.0203,0.0203,10552,0
+ECXWW.US,D,20240719,000000,0.0203,0.0263,0.0181,0.02,24656,0
+ECXWW.US,D,20240722,000000,0.02,0.026,0.02,0.026,17532,0
+ECXWW.US,D,20240723,000000,0.0316,0.0319,0.0315,0.0315,3904,0
+ECXWW.US,D,20240725,000000,0.0297,0.03,0.0297,0.03,1020,0
+ECXWW.US,D,20240729,000000,0.02,0.024,0.02,0.024,2701,0
+ECXWW.US,D,20240731,000000,0.023,0.024,0.0201,0.024,5636,0
+ECXWW.US,D,20240801,000000,0.03,0.03,0.03,0.03,167,0
+ECXWW.US,D,20240802,000000,0.0316,0.0316,0.0316,0.0316,303,0
+ECXWW.US,D,20240809,000000,0.027201,0.0303,0.0271,0.0271,2200,0
+ECXWW.US,D,20240812,000000,0.0315,0.0319,0.0315,0.0319,4138,0
+ECXWW.US,D,20240813,000000,0.0202,0.0288,0.0202,0.0288,5261,0
+ECXWW.US,D,20240815,000000,0.0269,0.0269,0.0269,0.0269,1364,0
+ECXWW.US,D,20240819,000000,0.026799,0.0269,0.026799,0.0269,1101,0
+ECXWW.US,D,20240822,000000,0.0201,0.0203,0.0201,0.0202,6275,0
+ECXWW.US,D,20240823,000000,0.0202,0.0203,0.0201,0.0201,7149,0
+ECXWW.US,D,20240826,000000,0.02,0.0203,0.01,0.0183,206356,0
+ECXWW.US,D,20240828,000000,0.02,0.02,0.0175,0.019,2315,0
+ECXWW.US,D,20240829,000000,0.019,0.019,0.0163,0.0163,200,0
+ECXWW.US,D,20240830,000000,0.02,0.02,0.0129,0.02,3711,0
+ECXWW.US,D,20240903,000000,0.012101,0.0156,0.010601,0.0156,3735,0
+ECXWW.US,D,20240904,000000,0.0199,0.0199,0.0168,0.0168,200,0
+ECXWW.US,D,20240905,000000,0.02,0.02,0.0157,0.0199,2500,0
+ECXWW.US,D,20240911,000000,0.0125,0.0195,0.0125,0.0195,300,0
+ECXWW.US,D,20240917,000000,0.015,0.015,0.015,0.015,110,0
+ECXWW.US,D,20240920,000000,0.015,0.015,0.015,0.015,186,0
+ECXWW.US,D,20240923,000000,0.013,0.013,0.013,0.013,7604,0
+ECXWW.US,D,20240924,000000,0.0128,0.0149,0.0105,0.0109,80234,0
+ECXWW.US,D,20240925,000000,0.0198,0.0198,0.0198,0.0198,1100,0
+ECXWW.US,D,20240926,000000,0.015,0.0212,0.015,0.0212,5153,0
+ECXWW.US,D,20240930,000000,0.0177,0.0213,0.016,0.0213,11750,0
+ECXWW.US,D,20241001,000000,0.0181,0.0202,0.0148,0.0202,20667,0
+ECXWW.US,D,20241009,000000,0.0246,0.0248,0.0202,0.0215,4400,0
+ECXWW.US,D,20241010,000000,0.018693,0.0249,0.018693,0.0249,210,0
+ECXWW.US,D,20241014,000000,0.0155,0.0248,0.0155,0.0248,448,0
+ECXWW.US,D,20241015,000000,0.015,0.0248,0.015,0.0218,2256,0
+ECXWW.US,D,20241016,000000,0.0199,0.0233,0.0198,0.0227,5878,0
+ECXWW.US,D,20241017,000000,0.014,0.0228,0.014,0.0228,450,0
+ECXWW.US,D,20241028,000000,0.0156,0.0156,0.0155,0.0155,1000,0
+ECXWW.US,D,20241029,000000,0.0202,0.0202,0.0202,0.0202,188,0
+ECXWW.US,D,20241104,000000,0.016,0.0188,0.016,0.0176,15010,0
+ECXWW.US,D,20241106,000000,0.017749,0.02,0.017749,0.01999,20590,0
+ECXWW.US,D,20241113,000000,0.0248,0.0248,0.0248,0.0248,100,0
+ECXWW.US,D,20241120,000000,0.0246,0.0249,0.0246,0.0249,1000,0
+ECXWW.US,D,20241127,000000,0.0266,0.0266,0.0157,0.0205,233413,0
+ECXWW.US,D,20241129,000000,0.0159,0.0249,0.0159,0.0249,6122,0
+ECXWW.US,D,20241202,000000,0.02,0.02,0.0161,0.0163,2621387,0
+ECXWW.US,D,20241203,000000,0.02,0.0224,0.02,0.020101,10531,0
+ECXWW.US,D,20241204,000000,0.024417,0.025,0.024,0.025,25600,0
+ECXWW.US,D,20241205,000000,0.0266,0.0329,0.0266,0.03,457256,0
+ECXWW.US,D,20241209,000000,0.023,0.029,0.023,0.0266,8433,0
+ECXWW.US,D,20241211,000000,0.026,0.029,0.026,0.026,24798,0
+ECXWW.US,D,20241212,000000,0.026,0.026,0.026,0.026,23286,0
+ECXWW.US,D,20241213,000000,0.0244,0.0244,0.0244,0.0244,4974,0
+ECXWW.US,D,20241216,000000,0.0244,0.0347,0.022,0.022,9055,0
+ECXWW.US,D,20241218,000000,0.0222,0.0222,0.0203,0.0222,16053,0
+ECXWW.US,D,20241219,000000,0.0202,0.03,0.0188,0.03,42632,0
+ECXWW.US,D,20241220,000000,0.0297,0.04,0.02,0.0388,95087,0
+ECXWW.US,D,20241223,000000,0.0399,0.0399,0.029,0.038,27992,0
+ECXWW.US,D,20241224,000000,0.03,0.04,0.03,0.031,32242,0
+ECXWW.US,D,20241226,000000,0.031,0.045,0.03,0.0324,28462,0
+ECXWW.US,D,20241227,000000,0.0555,0.07,0.033,0.055,866325,0
+ECXWW.US,D,20241230,000000,0.0707,0.0707,0.045,0.05,47715,0
+ECXWW.US,D,20241231,000000,0.06,0.0654,0.04,0.05,74561,0
+ECXWW.US,D,20250102,000000,0.05,0.0698,0.041,0.0451,98383,0
+ECXWW.US,D,20250103,000000,0.06,0.06,0.0451,0.0495,87814,0
+ECXWW.US,D,20250106,000000,0.04,0.06,0.035,0.06,101175,0
+ECXWW.US,D,20250107,000000,0.05,0.059699,0.05,0.059699,22501,0
+ECXWW.US,D,20250108,000000,0.05,0.0593,0.04,0.041,56905,0
+ECXWW.US,D,20250110,000000,0.0517,0.0599,0.0333,0.0401,903111,0
+ECXWW.US,D,20250114,000000,0.05,0.0505,0.037,0.042,158732,0
+ECXWW.US,D,20250115,000000,0.04,0.04,0.04,0.04,101,0
+ECXWW.US,D,20250116,000000,0.0394,0.05,0.036,0.0469,30031,0
+ECXWW.US,D,20250117,000000,0.043,0.0496,0.0373,0.0495,31906,0
+ECXWW.US,D,20250123,000000,0.05,0.06,0.0402,0.06,26650,0
+ECXWW.US,D,20250124,000000,0.0495,0.05,0.045,0.05,2690,0
+ECXWW.US,D,20250127,000000,0.0404,0.0405,0.04,0.04,2406,0
+ECXWW.US,D,20250129,000000,0.0403,0.049453,0.04,0.049453,9000,0
+ECXWW.US,D,20250130,000000,0.05,0.056,0.0482,0.056,38388,0
+ECXWW.US,D,20250204,000000,0.0532,0.0599,0.0464,0.0484,98557,0
+ECXWW.US,D,20250206,000000,0.0404,0.0404,0.0399,0.04,19451,0
+ECXWW.US,D,20250207,000000,0.0373,0.039,0.029,0.039,21636,0
+ECXWW.US,D,20250210,000000,0.0264,0.0396,0.0259,0.035,6233,0
+ECXWW.US,D,20250211,000000,0.035,0.05,0.0349,0.0483,16782,0
+ECXWW.US,D,20250212,000000,0.0498,0.051001,0.0355,0.0461,27691,0
+ECXWW.US,D,20250213,000000,0.0535,0.0648,0.0449,0.0449,342505,0
+ECXWW.US,D,20250214,000000,0.0542,0.079501,0.0508,0.07245,211645,0
+ECXWW.US,D,20250218,000000,0.06,0.0875,0.0599,0.08,108326,0
+ECXWW.US,D,20250219,000000,0.0725,0.08,0.0725,0.0799,992,0
+ECXWW.US,D,20250220,000000,0.065,0.08,0.065,0.0799,929,0
+ECXWW.US,D,20250221,000000,0.068001,0.08,0.067999,0.08,1291,0
+ECXWW.US,D,20250226,000000,0.079,0.085,0.075,0.084,65887,0
+ECXWW.US,D,20250227,000000,0.084,0.0944,0.07,0.0935,192841,0
+ECXWW.US,D,20250228,000000,0.081,0.0899,0.08,0.08,22727,0
+ECXWW.US,D,20250304,000000,0.0794,0.0888,0.0704,0.0828,27388,0
+ECXWW.US,D,20250305,000000,0.0888,0.09,0.078,0.089999,23609,0
+ECXWW.US,D,20250306,000000,0.0974,0.097799,0.086,0.086,45698,0
+ECXWW.US,D,20250307,000000,0.087049,0.0899,0.0841,0.0899,3580,0
+ECXWW.US,D,20250310,000000,0.0689,0.0891,0.0505,0.0891,5604,0
+ECXWW.US,D,20250311,000000,0.1,0.11,0.0363,0.0656,586608,0
+ECXWW.US,D,20250312,000000,0.0525,0.1,0.0525,0.0988,184413,0
+ECXWW.US,D,20250313,000000,0.089,0.1,0.0707,0.0965,109302,0
+ECXWW.US,D,20250314,000000,0.0965,0.099,0.09,0.09,9246,0
+ECXWW.US,D,20250317,000000,0.086,0.1025,0.0734,0.0992,275403,0
+ECXWW.US,D,20250318,000000,0.09,0.1,0.09,0.09,99727,0
+ECXWW.US,D,20250319,000000,0.09,0.099,0.082,0.0948,151071,0
+ECXWW.US,D,20250320,000000,0.09,0.099,0.0827,0.099,41288,0
+ECXWW.US,D,20250324,000000,0.09,0.11,0.09,0.105,166583,0
+ECXWW.US,D,20250325,000000,0.09,0.1083,0.082,0.1083,51388,0
+ECXWW.US,D,20250326,000000,0.09,0.11,0.086916,0.09705,47954,0
+ECXWW.US,D,20250327,000000,0.09,0.0999,0.0867,0.0955,198000,0
+ECXWW.US,D,20250328,000000,0.0801,0.09,0.066,0.0774,307159,0
+ECXWW.US,D,20250331,000000,0.0662,0.0665,0.045,0.06,187742,0
+ECXWW.US,D,20250401,000000,0.059999,0.059999,0.05,0.05,1100,0
+ECXWW.US,D,20250403,000000,0.05459,0.0573,0.0441,0.050799,5950,0
+ECXWW.US,D,20250404,000000,0.0441,0.0505,0.02199,0.0505,387718,0
+ECXWW.US,D,20250407,000000,0.026,0.05,0.026,0.05,220073,0
+ECXWW.US,D,20250408,000000,0.0398,0.049,0.028498,0.0485,373701,0
+ECXWW.US,D,20250410,000000,0.04,0.045,0.03,0.045,249833,0
+ECXWW.US,D,20250411,000000,0.0311,0.04,0.0274,0.0285,229601,0
+ECXWW.US,D,20250414,000000,0.0293,0.04,0.0293,0.04,249318,0
+ECXWW.US,D,20250415,000000,0.0363,0.0474,0.0316,0.0372,214251,0
+ECXWW.US,D,20250416,000000,0.037,0.05005,0.037,0.0476,216671,0
+ECXWW.US,D,20250421,000000,0.04,0.0475,0.0378,0.042651,8100,0
+ECXWW.US,D,20250422,000000,0.042,0.0525,0.0388,0.0458,210347,0
+ECXWW.US,D,20250423,000000,0.042549,0.0498,0.037,0.0498,236289,0
+ECXWW.US,D,20250424,000000,0.048,0.058,0.04265,0.04265,238791,0
+ECXWW.US,D,20250425,000000,0.045,0.045,0.040999,0.041,298480,0
+ECXWW.US,D,20250428,000000,0.041,0.07,0.041,0.0501,255522,0
+ECXWW.US,D,20250429,000000,0.0549,0.076,0.05489,0.065,96330,0
+ECXWW.US,D,20250430,000000,0.0501,0.077024,0.032,0.0501,163677,0
+ECXWW.US,D,20250501,000000,0.0501,0.0698,0.0501,0.062,21772,0
+ECXWW.US,D,20250502,000000,0.062,0.0699,0.062,0.0699,18686,0
+ECXWW.US,D,20250505,000000,0.065,0.07,0.05,0.07,14733,0
+ECXWW.US,D,20250506,000000,0.0625,0.08,0.055201,0.08,21463,0
+ECXWW.US,D,20250507,000000,0.08,0.08,0.08,0.08,5310,0
+ECXWW.US,D,20250508,000000,0.060501,0.0838,0.060501,0.0606,69386,0
+ECXWW.US,D,20250509,000000,0.0799,0.0799,0.0608,0.0799,4908,0
+ECXWW.US,D,20250512,000000,0.086,0.087,0.07,0.0701,28020,0
+ECXWW.US,D,20250513,000000,0.0748,0.0869,0.0601,0.07355,22513,0
+ECXWW.US,D,20250514,000000,0.0745,0.0869,0.0621,0.0715,18202,0
+ECXWW.US,D,20250515,000000,0.08,0.084899,0.0564,0.0799,40900,0
+ECXWW.US,D,20250516,000000,0.0799,0.0799,0.0799,0.0799,200,0
+ECXWW.US,D,20250519,000000,0.0789,0.0789,0.0789,0.0789,331,0
+ECXWW.US,D,20250521,000000,0.0604,0.071,0.0564,0.071,106569,0
+ECXWW.US,D,20250522,000000,0.07,0.0865,0.07,0.079795,1795,0
+ECXWW.US,D,20250523,000000,0.078799,0.078799,0.078799,0.078799,200,0
+ECXWW.US,D,20250527,000000,0.0863,0.0863,0.0792,0.0792,3757,0
+ECXWW.US,D,20250602,000000,0.0567,0.0792,0.0402,0.06,316120,0
+ECXWW.US,D,20250603,000000,0.0688,0.0689,0.0501,0.0689,3300,0
+ECXWW.US,D,20250604,000000,0.0679,0.0679,0.0679,0.0679,972,0
+ECXWW.US,D,20250606,000000,0.0508,0.0508,0.0508,0.0508,2000,0
+ECXWW.US,D,20250609,000000,0.0628,0.0628,0.0628,0.0628,400,0
+ECXWW.US,D,20250610,000000,0.063,0.063,0.06,0.063,25519,0
+ECXWW.US,D,20250611,000000,0.0615,0.0628,0.0601,0.0628,1738,0
+ECXWW.US,D,20250612,000000,0.0602,0.0629,0.0602,0.0629,2103,0
+ECXWW.US,D,20250616,000000,0.063,0.063,0.0605,0.0605,2776,0
+ECXWW.US,D,20250617,000000,0.055,0.0599,0.055,0.0599,1273,0
+ECXWW.US,D,20250620,000000,0.0512,0.0595,0.05,0.0551,11389,0
+ECXWW.US,D,20250624,000000,0.045,0.045,0.045,0.045,12500,0
+ECXWW.US,D,20250625,000000,0.0452,0.055,0.0411,0.051,24835,0
+ECXWW.US,D,20250626,000000,0.055,0.055,0.055,0.055,217,0
+ECXWW.US,D,20250627,000000,0.0543,0.0583,0.0543,0.056205,25364,0
+ECXWW.US,D,20250630,000000,0.0593,0.0593,0.0593,0.0593,126,0
+ECXWW.US,D,20250701,000000,0.0594,0.08,0.0594,0.08,85443,0
+ECXWW.US,D,20250702,000000,0.0798,0.0798,0.0798,0.0798,245,0
+ECXWW.US,D,20250703,000000,0.075,0.075,0.075,0.075,502,0
+ECXWW.US,D,20250707,000000,0.0739,0.075,0.0739,0.075,14585,0
+ECXWW.US,D,20250709,000000,0.08,0.08,0.08,0.08,4298,0
+ECXWW.US,D,20250711,000000,0.0604,0.0729,0.0603,0.0729,15759,0
+ECXWW.US,D,20250715,000000,0.071099,0.09,0.071099,0.08,15329,0
+ECXWW.US,D,20250716,000000,0.09,0.0968,0.0361,0.08,78176,0
+ECXWW.US,D,20250718,000000,0.075,0.075,0.0481,0.065,107694,0
+ECXWW.US,D,20250721,000000,0.0724,0.0724,0.0578,0.0604,27851,0
+ECXWW.US,D,20250723,000000,0.0725,0.074,0.0665,0.0725,12993,0
+ECXWW.US,D,20250724,000000,0.069,0.071,0.0648,0.071,9703,0
+ECXWW.US,D,20250725,000000,0.0709,0.0709,0.060001,0.060001,2705,0
+ECXWW.US,D,20250728,000000,0.0556,0.0648,0.0556,0.0599,19966,0
+ECXWW.US,D,20250729,000000,0.0598,0.076,0.058049,0.07,145063,0
+ECXWW.US,D,20250730,000000,0.0603,0.0696,0.0603,0.0695,3166,0
+ECXWW.US,D,20250731,000000,0.068399,0.0888,0.068399,0.079,13394,0
+ECXWW.US,D,20250801,000000,0.074,0.074,0.065,0.0739,4002,0
+ECXWW.US,D,20250805,000000,0.0748,0.0768,0.0748,0.0768,2292,0
+ECXWW.US,D,20250806,000000,0.057935,0.0768,0.057935,0.0751,22635,0
+ECXWW.US,D,20250811,000000,0.0605,0.0605,0.0605,0.0605,100,0
+ECXWW.US,D,20250813,000000,0.07,0.07,0.059998,0.06,34853,0
+ECXWW.US,D,20250815,000000,0.0649,0.0649,0.064799,0.0649,6942,0
+ECXWW.US,D,20250818,000000,0.0649,0.0649,0.0649,0.0649,100,0
+ECXWW.US,D,20250821,000000,0.06,0.075,0.0554,0.072,54606,0
+ECXWW.US,D,20250825,000000,0.0715,0.0717,0.0675,0.07,11343,0
+ECXWW.US,D,20250827,000000,0.07,0.0701,0.0699,0.0699,1068,0
+ECXWW.US,D,20250829,000000,0.0601,0.07,0.06,0.0699,20500,0
+ECXWW.US,D,20250902,000000,0.069799,0.0698,0.06,0.0698,22775,0
+ECXWW.US,D,20250904,000000,0.074799,0.074799,0.074799,0.074799,100,0
+ECXWW.US,D,20250908,000000,0.07,0.07,0.07,0.07,104,0
+ECXWW.US,D,20250910,000000,0.0601,0.0749,0.0501,0.0749,12060,0
+ECXWW.US,D,20250911,000000,0.0501,0.0748,0.05,0.0748,13215,0
+ECXWW.US,D,20250912,000000,0.0629,0.072,0.0629,0.072,1032,0
+ECXWW.US,D,20250916,000000,0.0655,0.075,0.0655,0.075,39820,0
+ECXWW.US,D,20250917,000000,0.07,0.075,0.0603,0.0606,26854,0
+ECXWW.US,D,20250918,000000,0.05,0.065,0.05,0.065,48010,0
+ECXWW.US,D,20250919,000000,0.0551,0.0551,0.055,0.055,28000,0
+ECXWW.US,D,20250922,000000,0.0604,0.0697,0.0516,0.052,1395,0
+ECXWW.US,D,20250924,000000,0.054,0.054,0.0497,0.0507,34054,0
+ECXWW.US,D,20250925,000000,0.0608,0.07,0.0608,0.07,24470,0
+ECXWW.US,D,20250926,000000,0.048,0.0768,0.048,0.0768,2275,0
+ECXWW.US,D,20250929,000000,0.0519,0.069,0.0519,0.060749,1340,0
+ECXWW.US,D,20250930,000000,0.0521,0.07,0.0516,0.06,2541,0
+ECXWW.US,D,20251001,000000,0.0599,0.065,0.0599,0.0599,2531,0
+ECXWW.US,D,20251003,000000,0.0647,0.075,0.0646,0.075,79992,0
+ECXWW.US,D,20251006,000000,0.0777,0.0777,0.0769,0.0769,1155,0
+ECXWW.US,D,20251007,000000,0.0769,0.08,0.0754,0.0776,7735,0
+ECXWW.US,D,20251008,000000,0.0776,0.089,0.0776,0.0801,89020,0
+ECXWW.US,D,20251009,000000,0.0726,0.088,0.0726,0.088,7109,0
+ECXWW.US,D,20251014,000000,0.0862,0.0899,0.0657,0.0657,10728,0
+ECXWW.US,D,20251015,000000,0.085,0.085,0.0644,0.07,7476,0
+ECXWW.US,D,20251016,000000,0.0606,0.0616,0.06,0.06,73154,0
+ECXWW.US,D,20251017,000000,0.0614,0.0615,0.0614,0.0615,7829,0
+ECXWW.US,D,20251020,000000,0.0683,0.0702,0.0683,0.0702,3100,0
+ECXWW.US,D,20251021,000000,0.0702,0.08,0.0697,0.08,35500,0
+ECXWW.US,D,20251022,000000,0.0799,0.09,0.076199,0.09,11438,0
+ECXWW.US,D,20251023,000000,0.08235,0.08235,0.08235,0.08235,12000,0
+ECXWW.US,D,20251024,000000,0.08,0.085,0.07999,0.0849,6370,0
+ECXWW.US,D,20251027,000000,0.0849,0.0849,0.0725,0.0725,2605,0
+ECXWW.US,D,20251028,000000,0.0751,0.084899,0.0749,0.0803,3434,0
+ECXWW.US,D,20251031,000000,0.07,0.095,0.0699,0.0726,82811,0
+ECXWW.US,D,20251103,000000,0.0949,0.095,0.0894,0.0894,57924,0
+ECXWW.US,D,20251104,000000,0.09,0.09,0.08,0.0801,3877,0
+ECXWW.US,D,20251106,000000,0.0725,0.09,0.07,0.09,6900,0
+ECXWW.US,D,20251107,000000,0.0799,0.0799,0.0799,0.0799,225,0
+ECXWW.US,D,20251110,000000,0.0712,0.088,0.0712,0.088,4100,0
+ECXWW.US,D,20251111,000000,0.0755,0.0879,0.075,0.0879,3496,0
+ECXWW.US,D,20251112,000000,0.08,0.088,0.08,0.088,2123,0
+ECXWW.US,D,20251113,000000,0.085,0.09,0.0715,0.09,12468,0
+ECXWW.US,D,20251117,000000,0.0733,0.087,0.0501,0.0795,208818,0
+ECXWW.US,D,20251119,000000,0.0695,0.0749,0.0601,0.0699,24564,0
+ECXWW.US,D,20251120,000000,0.0749,0.0749,0.0749,0.0749,100,0
+ECXWW.US,D,20251124,000000,0.074,0.074,0.074,0.074,128800,0
+ECXWW.US,D,20251125,000000,0.0671,0.0749,0.06,0.06,19278,0
+ECXWW.US,D,20251201,000000,0.06,0.06,0.06,0.06,341,0
+ECXWW.US,D,20251202,000000,0.0505,0.0651,0.0501,0.0651,9950,0
+ECXWW.US,D,20251203,000000,0.06,0.0658,0.05525,0.065,115201,0
+ECXWW.US,D,20251204,000000,0.06,0.065,0.06,0.065,3958,0
+ECXWW.US,D,20251205,000000,0.062,0.067,0.0513,0.0513,58833,0
+ECXWW.US,D,20251208,000000,0.05,0.05,0.05,0.05,3614,0
+ECXWW.US,D,20251209,000000,0.0504,0.0504,0.0504,0.0504,100000,0
+ECXWW.US,D,20251210,000000,0.05,0.0501,0.0391,0.0455,375183,0
+ECXWW.US,D,20251211,000000,0.045,0.045,0.0402,0.045,122757,0
+ECXWW.US,D,20251212,000000,0.0401,0.0666,0.0365,0.0572,183794,0
+ECXWW.US,D,20251215,000000,0.0402,0.065,0.0402,0.065,3000,0
+ECXWW.US,D,20251216,000000,0.051701,0.065,0.0499,0.0648,18150,0
+ECXWW.US,D,20251217,000000,0.0503,0.0666,0.0503,0.0666,13800,0
+ECXWW.US,D,20251218,000000,0.0408,0.0649,0.0408,0.0649,5494,0
+ECXWW.US,D,20251222,000000,0.043101,0.0646,0.0368,0.0639,16316,0
+ECXWW.US,D,20251229,000000,0.0403,0.0625,0.0369,0.055,95853,0
+ECXWW.US,D,20251231,000000,0.0451,0.0549,0.0451,0.0451,10400,0
+ECXWW.US,D,20260107,000000,0.0404,0.0492,0.0404,0.0492,2600,0
+ECXWW.US,D,20260112,000000,0.044,0.0553,0.044,0.055,19613,0
+ECXWW.US,D,20260113,000000,0.045,0.05,0.045,0.05,600,0
+ECXWW.US,D,20260115,000000,0.0555,0.07,0.0555,0.0645,17829,0
+ECXWW.US,D,20260120,000000,0.065,0.0707,0.065,0.0697,1703,0
+ECXWW.US,D,20260121,000000,0.0697,0.08,0.065,0.0714,32840,0
+ECXWW.US,D,20260123,000000,0.065,0.0747,0.065,0.07,21478,0
+ECXWW.US,D,20260127,000000,0.0699,0.0747,0.0501,0.0501,18900,0
+ECXWW.US,D,20260128,000000,0.065,0.0704,0.0503,0.0503,8700,0
+ECXWW.US,D,20260129,000000,0.0502,0.0652,0.0502,0.0652,500,0
+ECXWW.US,D,20260202,000000,0.059,0.061,0.059,0.0609,2700,0
+ECXWW.US,D,20260203,000000,0.06,0.06,0.06,0.06,23400,0
+ECXWW.US,D,20260204,000000,0.0555,0.066,0.0555,0.066,4317,0
+ECXWW.US,D,20260210,000000,0.055,0.069,0.0506,0.069,4533,0
+ECXWW.US,D,20260211,000000,0.0683,0.0683,0.0682,0.0682,500,0
+ECXWW.US,D,20260212,000000,0.06,0.065,0.0507,0.065,77179,0
+ECXWW.US,D,20260217,000000,0.052582,0.064,0.0506,0.064,1200,0
diff --git a/daily/us/nasdaq stocks/1/edblw.us.txt b/daily/us/nasdaq stocks/1/edblw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c297ee849525146872d47987664d5705a168153
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/edblw.us.txt	
@@ -0,0 +1,743 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDBLW.US,D,20220506,000000,0.441,0.5888,0.441,0.5888,55313,0
+EDBLW.US,D,20220509,000000,0.6,0.6005,0.52,0.53,62306,0
+EDBLW.US,D,20220510,000000,0.530001,0.56,0.530001,0.56,3984,0
+EDBLW.US,D,20220511,000000,0.53,0.55,0.4314,0.453,50227,0
+EDBLW.US,D,20220512,000000,0.44,0.44,0.3601,0.3833,37079,0
+EDBLW.US,D,20220513,000000,0.39,0.42,0.375,0.4,17088,0
+EDBLW.US,D,20220516,000000,0.4,0.487,0.38,0.4451,37231,0
+EDBLW.US,D,20220517,000000,0.4,0.48,0.4,0.44,3717,0
+EDBLW.US,D,20220518,000000,0.44,0.44,0.4202,0.4383,1025,0
+EDBLW.US,D,20220519,000000,0.39,0.4381,0.39,0.4,3708,0
+EDBLW.US,D,20220520,000000,0.4,0.4,0.4,0.4,6792,0
+EDBLW.US,D,20220523,000000,0.29,0.35,0.29,0.35,2501,0
+EDBLW.US,D,20220525,000000,0.4,0.4,0.4,0.4,1370,0
+EDBLW.US,D,20220526,000000,0.264,0.39,0.264,0.37,2609,0
+EDBLW.US,D,20220527,000000,0.4899,0.4899,0.283,0.330453,6910,0
+EDBLW.US,D,20220601,000000,0.3075,0.456,0.258,0.2919,6363,0
+EDBLW.US,D,20220602,000000,0.4,0.404,0.394899,0.394899,720,0
+EDBLW.US,D,20220603,000000,0.3959,0.3998,0.3959,0.3998,202,0
+EDBLW.US,D,20220606,000000,0.2805,0.39,0.2805,0.39,1517,0
+EDBLW.US,D,20220608,000000,0.349,0.349,0.349,0.349,616,0
+EDBLW.US,D,20220609,000000,0.3202,0.3202,0.3002,0.3002,1356,0
+EDBLW.US,D,20220610,000000,0.2901,0.2901,0.2901,0.2901,349,0
+EDBLW.US,D,20220613,000000,0.3001,0.3201,0.29,0.31,11198,0
+EDBLW.US,D,20220614,000000,0.32,0.379951,0.31,0.32,3706,0
+EDBLW.US,D,20220615,000000,0.34,0.3699,0.29,0.3,6408,0
+EDBLW.US,D,20220616,000000,0.4199,0.4799,0.39,0.4799,3562,0
+EDBLW.US,D,20220617,000000,0.4599,0.49,0.45,0.49,5533,0
+EDBLW.US,D,20220621,000000,0.48,0.48,0.47,0.4705,3200,0
+EDBLW.US,D,20220623,000000,0.49,0.49,0.49,0.49,1000,0
+EDBLW.US,D,20220624,000000,0.49,0.49,0.49,0.49,7800,0
+EDBLW.US,D,20220628,000000,0.46,0.46,0.4,0.4,14280,0
+EDBLW.US,D,20220630,000000,0.4,0.4,0.4,0.4,305,0
+EDBLW.US,D,20220708,000000,0.2654,0.2654,0.1952,0.26,15405,0
+EDBLW.US,D,20220712,000000,0.24,0.24,0.24,0.24,300,0
+EDBLW.US,D,20220713,000000,0.3199,0.3999,0.21,0.2133,5340,0
+EDBLW.US,D,20220715,000000,0.0901,0.33,0.0901,0.1301,16220,0
+EDBLW.US,D,20220718,000000,0.33,0.33,0.33,0.33,300,0
+EDBLW.US,D,20220719,000000,0.35,0.35,0.35,0.35,800,0
+EDBLW.US,D,20220722,000000,0.32,0.32,0.1985,0.2282,9435,0
+EDBLW.US,D,20220725,000000,0.3017,0.3976,0.2378,0.3499,7069,0
+EDBLW.US,D,20220726,000000,0.3064,0.3064,0.184,0.2757,5258,0
+EDBLW.US,D,20220727,000000,0.27,0.2889,0.2601,0.2713,2319,0
+EDBLW.US,D,20220728,000000,0.2756,0.2885,0.2542,0.2542,2511,0
+EDBLW.US,D,20220729,000000,0.26,0.26,0.26,0.26,725,0
+EDBLW.US,D,20220801,000000,0.26,0.26,0.26,0.26,170,0
+EDBLW.US,D,20220803,000000,0.21,0.21,0.21,0.21,5063,0
+EDBLW.US,D,20220808,000000,0.16,0.29,0.16,0.27,1327,0
+EDBLW.US,D,20220818,000000,0.29,0.4599,0.2101,0.2101,37291,0
+EDBLW.US,D,20220819,000000,0.3765,0.3765,0.3765,0.3765,251,0
+EDBLW.US,D,20220823,000000,0.341,0.3901,0.2201,0.265,9856,0
+EDBLW.US,D,20220824,000000,0.223,0.2231,0.2225,0.223,1374,0
+EDBLW.US,D,20220825,000000,0.285,0.285,0.2234,0.227,1394,0
+EDBLW.US,D,20220826,000000,0.275,0.281,0.2312,0.2312,1335,0
+EDBLW.US,D,20220829,000000,0.3021,0.3467,0.2701,0.2701,1033,0
+EDBLW.US,D,20220831,000000,0.2836,0.2969,0.16,0.29,5522,0
+EDBLW.US,D,20220902,000000,0.1801,0.1801,0.1059,0.1125,5055,0
+EDBLW.US,D,20220906,000000,0.13,0.13,0.13,0.13,150,0
+EDBLW.US,D,20220907,000000,0.168899,0.168899,0.111,0.111,425,0
+EDBLW.US,D,20220908,000000,0.13,0.13,0.1202,0.13,866,0
+EDBLW.US,D,20220909,000000,0.18,0.18,0.18,0.18,348,0
+EDBLW.US,D,20220912,000000,0.3,0.3,0.2099,0.2099,1891,0
+EDBLW.US,D,20220914,000000,0.2179,0.2349,0.1393,0.1393,588,0
+EDBLW.US,D,20220915,000000,0.18,0.3584,0.16,0.16,8491,0
+EDBLW.US,D,20220920,000000,0.2305,0.2493,0.188,0.1999,4315,0
+EDBLW.US,D,20220921,000000,0.1945,0.1995,0.1945,0.1994,1751,0
+EDBLW.US,D,20220922,000000,0.1726,0.1726,0.1716,0.1716,202,0
+EDBLW.US,D,20220923,000000,0.144999,0.144999,0.144999,0.144999,267,0
+EDBLW.US,D,20220929,000000,0.1016,0.1016,0.1005,0.1005,10885,0
+EDBLW.US,D,20220930,000000,0.1,0.1008,0.1,0.1008,10200,0
+EDBLW.US,D,20221005,000000,0.099999,0.1,0.099999,0.1,517,0
+EDBLW.US,D,20221006,000000,0.1,0.1,0.09,0.09,590,0
+EDBLW.US,D,20221007,000000,0.0895,0.0895,0.0895,0.0895,150,0
+EDBLW.US,D,20221012,000000,0.08,0.08,0.08,0.08,150,0
+EDBLW.US,D,20221013,000000,0.0766,0.0766,0.0758,0.0766,351,0
+EDBLW.US,D,20221014,000000,0.0711,0.0711,0.0711,0.0711,5300,0
+EDBLW.US,D,20221017,000000,0.08,0.081,0.08,0.081,400,0
+EDBLW.US,D,20221019,000000,0.0795,0.286643,0.0795,0.0801,12511,0
+EDBLW.US,D,20221020,000000,0.08,0.08,0.08,0.08,165,0
+EDBLW.US,D,20221021,000000,0.061,0.07,0.061,0.07,1750,0
+EDBLW.US,D,20221024,000000,0.0799,0.0799,0.0799,0.0799,442,0
+EDBLW.US,D,20221027,000000,0.08,0.09,0.08,0.0899,8204,0
+EDBLW.US,D,20221028,000000,0.0472,0.0472,0.0173,0.0173,556,0
+EDBLW.US,D,20221031,000000,0.0301,0.032,0.03,0.032,4975,0
+EDBLW.US,D,20221104,000000,0.0236,0.058905,0.0206,0.058905,5920,0
+EDBLW.US,D,20221109,000000,0.06,0.0656,0.059,0.059,2767,0
+EDBLW.US,D,20221111,000000,0.0412,0.0412,0.04,0.04,16678,0
+EDBLW.US,D,20221116,000000,0.05,0.05,0.0173,0.0173,4540,0
+EDBLW.US,D,20221117,000000,0.0048,0.0401,0.0048,0.04,4605,0
+EDBLW.US,D,20221118,000000,0.02,0.02,0.02,0.02,1344,0
+EDBLW.US,D,20221122,000000,0.02,0.065,0.006,0.065,7700,0
+EDBLW.US,D,20221128,000000,0.1,0.1,0.1,0.1,101,0
+EDBLW.US,D,20221206,000000,0.0985,0.0985,0.0985,0.0985,500,0
+EDBLW.US,D,20221212,000000,0.092,0.24,0.09,0.21,10524,0
+EDBLW.US,D,20221213,000000,0.21,0.21,0.1974,0.1974,302,0
+EDBLW.US,D,20221214,000000,0.15,0.15,0.15,0.15,135,0
+EDBLW.US,D,20221216,000000,0.0817,0.0817,0.03,0.03,2907,0
+EDBLW.US,D,20221219,000000,0.03,0.045,0.03,0.044,1513,0
+EDBLW.US,D,20221221,000000,0.05,0.05,0.0499,0.0499,625,0
+EDBLW.US,D,20221222,000000,0.03,0.05,0.0051,0.05,26928,0
+EDBLW.US,D,20221223,000000,0.0495,0.0495,0.0495,0.0495,400,0
+EDBLW.US,D,20221227,000000,0.01,0.05,0.0056,0.05,6300,0
+EDBLW.US,D,20221228,000000,0.01,0.0495,0.01,0.0495,345,0
+EDBLW.US,D,20221229,000000,0.02,0.02,0.02,0.02,230,0
+EDBLW.US,D,20221230,000000,0.02,0.02,0.0141,0.0141,2100,0
+EDBLW.US,D,20230106,000000,0.045,0.045,0.03,0.03,300,0
+EDBLW.US,D,20230109,000000,0.0395,0.0395,0.03,0.03,1100,0
+EDBLW.US,D,20230110,000000,0.03,0.048099,0.03,0.048099,220,0
+EDBLW.US,D,20230111,000000,0.0495,0.0495,0.04,0.04,5004,0
+EDBLW.US,D,20230118,000000,0.049899,0.1961,0.0399,0.073,45636,0
+EDBLW.US,D,20230119,000000,0.07,0.11,0.06,0.1,12112,0
+EDBLW.US,D,20230123,000000,0.099899,0.099899,0.054,0.054,3085,0
+EDBLW.US,D,20230125,000000,0.0301,0.0301,0.0301,0.0301,155,0
+EDBLW.US,D,20230126,000000,0.107,0.17,0.0517,0.147,51581,0
+EDBLW.US,D,20230127,000000,0.086,0.1385,0.0567,0.1385,2110,0
+EDBLW.US,D,20230130,000000,0.0518,0.1035,0.0518,0.09,1050,0
+EDBLW.US,D,20230131,000000,0.1,0.1086,0.05,0.06,45249,0
+EDBLW.US,D,20230201,000000,0.1,0.1,0.08,0.0838,12556,0
+EDBLW.US,D,20230202,000000,0.085,0.099399,0.0605,0.074,24589,0
+EDBLW.US,D,20230203,000000,0.069,0.088899,0.058,0.08,47936,0
+EDBLW.US,D,20230206,000000,0.09,0.09,0.061,0.0766,3250,0
+EDBLW.US,D,20230207,000000,0.0789,0.0789,0.0555,0.07,13675,0
+EDBLW.US,D,20230208,000000,0.07,0.079899,0.0639,0.079899,985,0
+EDBLW.US,D,20230209,000000,0.084,0.097,0.0711,0.0711,3172,0
+EDBLW.US,D,20230210,000000,0.097,0.132993,0.071,0.0962,89951,0
+EDBLW.US,D,20230213,000000,0.11,0.23,0.0999,0.1499,124542,0
+EDBLW.US,D,20230214,000000,0.15,0.16,0.125,0.14,25010,0
+EDBLW.US,D,20230215,000000,0.15,0.15,0.08347,0.13,74062,0
+EDBLW.US,D,20230216,000000,0.144358,0.175,0.13,0.175,103091,0
+EDBLW.US,D,20230217,000000,0.140101,0.21,0.14,0.18501,20033,0
+EDBLW.US,D,20230221,000000,0.185,0.185,0.14,0.1589,14565,0
+EDBLW.US,D,20230222,000000,0.155101,0.23,0.155,0.2199,31390,0
+EDBLW.US,D,20230223,000000,0.2251,0.27,0.1407,0.26,26518,0
+EDBLW.US,D,20230224,000000,0.27,0.27,0.1032,0.22,17379,0
+EDBLW.US,D,20230227,000000,0.2592,0.2592,0.2591,0.2591,200,0
+EDBLW.US,D,20230228,000000,0.248,0.2481,0.24,0.2481,1102,0
+EDBLW.US,D,20230301,000000,0.1551,0.25,0.1296,0.18,73598,0
+EDBLW.US,D,20230302,000000,0.1998,0.1998,0.14,0.19,41551,0
+EDBLW.US,D,20230303,000000,0.175,0.3151,0.16,0.3151,44847,0
+EDBLW.US,D,20230306,000000,0.25,0.315,0.25,0.2999,4725,0
+EDBLW.US,D,20230307,000000,0.1981,0.3049,0.1966,0.3,4820,0
+EDBLW.US,D,20230308,000000,0.29,0.35,0.2,0.2001,104519,0
+EDBLW.US,D,20230309,000000,0.228,0.25,0.2,0.24,7437,0
+EDBLW.US,D,20230310,000000,0.24,0.24,0.24,0.24,643,0
+EDBLW.US,D,20230313,000000,0.24,0.25,0.24,0.248,2828,0
+EDBLW.US,D,20230314,000000,0.24,0.25,0.1199,0.25,13751,0
+EDBLW.US,D,20230315,000000,0.2188,0.24,0.1679,0.24,5844,0
+EDBLW.US,D,20230320,000000,0.205001,0.25,0.16,0.24,18703,0
+EDBLW.US,D,20230321,000000,0.1704,0.2401,0.1605,0.1999,27474,0
+EDBLW.US,D,20230322,000000,0.1715,0.19,0.12,0.18,9860,0
+EDBLW.US,D,20230323,000000,0.1798,0.256,0.16,0.2019,15105,0
+EDBLW.US,D,20230324,000000,0.16,0.16,0.16,0.16,313,0
+EDBLW.US,D,20230327,000000,0.2259,0.2823,0.15,0.1964,23696,0
+EDBLW.US,D,20230328,000000,0.1967,0.2241,0.142595,0.1748,10896,0
+EDBLW.US,D,20230329,000000,0.165,0.165,0.1201,0.14,4419,0
+EDBLW.US,D,20230330,000000,0.139,0.1637,0.1368,0.15,8952,0
+EDBLW.US,D,20230331,000000,0.1454,0.179,0.130101,0.179,4781,0
+EDBLW.US,D,20230404,000000,0.179,0.179,0.179,0.179,200,0
+EDBLW.US,D,20230405,000000,0.187069,0.187069,0.187069,0.187069,100,0
+EDBLW.US,D,20230411,000000,0.103,0.103,0.08,0.1,10510,0
+EDBLW.US,D,20230412,000000,0.119,0.1689,0.1012,0.111,2330,0
+EDBLW.US,D,20230413,000000,0.11,0.1101,0.0602,0.1062,12270,0
+EDBLW.US,D,20230414,000000,0.0797,0.0869,0.06,0.08,4092,0
+EDBLW.US,D,20230417,000000,0.07,0.0949,0.06,0.085,11263,0
+EDBLW.US,D,20230418,000000,0.0975,0.109,0.075,0.108,8955,0
+EDBLW.US,D,20230419,000000,0.075,0.116,0.075,0.093001,6786,0
+EDBLW.US,D,20230420,000000,0.0994,0.1197,0.075,0.1197,4851,0
+EDBLW.US,D,20230421,000000,0.1,0.119899,0.1,0.119899,2751,0
+EDBLW.US,D,20230424,000000,0.0852,0.098,0.06,0.09,9647,0
+EDBLW.US,D,20230425,000000,0.068101,0.0716,0.061,0.0681,7749,0
+EDBLW.US,D,20230426,000000,0.095,0.095,0.065,0.065,1450,0
+EDBLW.US,D,20230427,000000,0.06,0.0872,0.06,0.0872,1212,0
+EDBLW.US,D,20230428,000000,0.0844,0.0844,0.06,0.0827,1210,0
+EDBLW.US,D,20230501,000000,0.0811,0.0811,0.0811,0.0811,215,0
+EDBLW.US,D,20230502,000000,0.082699,0.082699,0.078,0.0791,750,0
+EDBLW.US,D,20230504,000000,0.077,0.077,0.077,0.077,368,0
+EDBLW.US,D,20230508,000000,0.067,0.067,0.067,0.067,300,0
+EDBLW.US,D,20230509,000000,0.067,0.067,0.067,0.067,250,0
+EDBLW.US,D,20230511,000000,0.074699,0.074699,0.074699,0.074699,200,0
+EDBLW.US,D,20230515,000000,0.068,0.068,0.056,0.056,2115,0
+EDBLW.US,D,20230516,000000,0.0578,0.0578,0.05,0.055,4364,0
+EDBLW.US,D,20230517,000000,0.061,0.0638,0.0524,0.055,950,0
+EDBLW.US,D,20230518,000000,0.05,0.05,0.042876,0.05,7400,0
+EDBLW.US,D,20230522,000000,0.0573,0.0574,0.0252,0.0276,25836,0
+EDBLW.US,D,20230523,000000,0.025,0.026,0.025,0.025,800,0
+EDBLW.US,D,20230524,000000,0.0298,0.03,0.0274,0.0274,3171,0
+EDBLW.US,D,20230525,000000,0.0314,0.0314,0.0275,0.03,1162,0
+EDBLW.US,D,20230526,000000,0.0548,0.0548,0.04,0.04,1817,0
+EDBLW.US,D,20230530,000000,0.025,0.025,0.025,0.025,200,0
+EDBLW.US,D,20230531,000000,0.026,0.0532,0.015,0.0532,5672,0
+EDBLW.US,D,20230605,000000,0.0585,0.0585,0.0585,0.0585,425,0
+EDBLW.US,D,20230608,000000,0.039899,0.04,0.039899,0.04,2300,0
+EDBLW.US,D,20230612,000000,0.05,0.05,0.015,0.0376,11075,0
+EDBLW.US,D,20230613,000000,0.045,0.045,0.045,0.045,221,0
+EDBLW.US,D,20230614,000000,0.0276,0.0276,0.0155,0.02,1925,0
+EDBLW.US,D,20230615,000000,0.0301,0.0301,0.0295,0.0295,1350,0
+EDBLW.US,D,20230616,000000,0.03,0.0445,0.0057,0.0057,22763,0
+EDBLW.US,D,20230620,000000,0.0165,0.0227,0.0165,0.0225,16000,0
+EDBLW.US,D,20230621,000000,0.0281,0.0281,0.02,0.02,2003,0
+EDBLW.US,D,20230622,000000,0.0263,0.0263,0.0263,0.0263,215,0
+EDBLW.US,D,20230623,000000,0.0411,0.05,0.0197,0.0197,46512,0
+EDBLW.US,D,20230626,000000,0.0206,0.0206,0.019599,0.0197,7290,0
+EDBLW.US,D,20230627,000000,0.02,0.02,0.02,0.02,304,0
+EDBLW.US,D,20230628,000000,0.018,0.0295,0.0069,0.0069,3877,0
+EDBLW.US,D,20230629,000000,0.0104,0.0104,0.0104,0.0104,5062,0
+EDBLW.US,D,20230630,000000,0.01535,0.0188,0.01535,0.0188,1110,0
+EDBLW.US,D,20230706,000000,0.0335,0.0335,0.032,0.0325,1670,0
+EDBLW.US,D,20230707,000000,0.028,0.0296,0.019,0.0296,1748,0
+EDBLW.US,D,20230710,000000,0.02,0.02,0.0199,0.0199,1954,0
+EDBLW.US,D,20230711,000000,0.0213,0.0213,0.0213,0.0213,1000,0
+EDBLW.US,D,20230712,000000,0.0182,0.01945,0.0067,0.01945,11175,0
+EDBLW.US,D,20230713,000000,0.0211,0.0212,0.01,0.0165,8311,0
+EDBLW.US,D,20230714,000000,0.0295,0.0295,0.015,0.0186,1885,0
+EDBLW.US,D,20230717,000000,0.0276,0.0276,0.011,0.011,3541,0
+EDBLW.US,D,20230718,000000,0.0101,0.0264,0.0101,0.0264,2262,0
+EDBLW.US,D,20230719,000000,0.022,0.022,0.0105,0.0209,19351,0
+EDBLW.US,D,20230724,000000,0.023899,0.023899,0.0142,0.0142,1220,0
+EDBLW.US,D,20230725,000000,0.0107,0.026,0.0107,0.026,2159,0
+EDBLW.US,D,20230726,000000,0.0239,0.0239,0.0234,0.0234,769,0
+EDBLW.US,D,20230727,000000,0.023,0.0239,0.0224,0.0238,1750,0
+EDBLW.US,D,20230728,000000,0.023,0.023,0.02,0.0201,1325,0
+EDBLW.US,D,20230731,000000,0.0219,0.0219,0.011,0.011,1388,0
+EDBLW.US,D,20230801,000000,0.011,0.0135,0.0108,0.0108,2292,0
+EDBLW.US,D,20230802,000000,0.0149,0.0161,0.0149,0.0161,920,0
+EDBLW.US,D,20230804,000000,0.0222,0.0225,0.02,0.0224,2180,0
+EDBLW.US,D,20230807,000000,0.022,0.022,0.022,0.022,100,0
+EDBLW.US,D,20230808,000000,0.02,0.02,0.0199,0.02,420,0
+EDBLW.US,D,20230809,000000,0.0135,0.0135,0.0135,0.0135,365,0
+EDBLW.US,D,20230810,000000,0.02,0.0325,0.0107,0.0324,30183,0
+EDBLW.US,D,20230811,000000,0.035,0.04,0.02,0.0399,2523,0
+EDBLW.US,D,20230814,000000,0.0399,0.0399,0.0399,0.0399,584,0
+EDBLW.US,D,20230815,000000,0.03215,0.0398,0.015,0.015,4381,0
+EDBLW.US,D,20230816,000000,0.0197,0.021,0.0197,0.021,4828,0
+EDBLW.US,D,20230817,000000,0.0255,0.0255,0.0254,0.0254,200,0
+EDBLW.US,D,20230821,000000,0.03,0.04,0.015,0.04,5815,0
+EDBLW.US,D,20230822,000000,0.04,0.04,0.039899,0.039899,1100,0
+EDBLW.US,D,20230823,000000,0.04,0.04,0.04,0.04,175,0
+EDBLW.US,D,20230824,000000,0.04,0.04,0.04,0.04,100,0
+EDBLW.US,D,20230828,000000,0.04,0.04,0.04,0.04,250,0
+EDBLW.US,D,20230829,000000,0.0245,0.03,0.02,0.0299,1925,0
+EDBLW.US,D,20230830,000000,0.03,0.03,0.03,0.03,300,0
+EDBLW.US,D,20230831,000000,0.03,0.030101,0.03,0.03,41463,0
+EDBLW.US,D,20230901,000000,0.032,0.1956,0.0235,0.0515,279634,0
+EDBLW.US,D,20230905,000000,0.027201,0.0797,0.0271,0.04,160816,0
+EDBLW.US,D,20230906,000000,0.035,0.0677,0.0302,0.0535,36783,0
+EDBLW.US,D,20230907,000000,0.0613,0.0613,0.032,0.0416,43848,0
+EDBLW.US,D,20230908,000000,0.0477,0.0477,0.03,0.0398,22122,0
+EDBLW.US,D,20230911,000000,0.0398,0.0518,0.03,0.0371,4406,0
+EDBLW.US,D,20230912,000000,0.051,0.07,0.0287,0.0395,76816,0
+EDBLW.US,D,20230913,000000,0.031,0.0597,0.03,0.031,13036,0
+EDBLW.US,D,20230914,000000,0.036,0.04499,0.03,0.033,15310,0
+EDBLW.US,D,20230915,000000,0.0365,0.043,0.03,0.043,7431,0
+EDBLW.US,D,20230918,000000,0.041899,0.041899,0.039899,0.039899,6999,0
+EDBLW.US,D,20230919,000000,0.0399,0.0399,0.03297,0.0344,4087,0
+EDBLW.US,D,20230920,000000,0.038,0.038,0.03,0.0315,5215,0
+EDBLW.US,D,20230921,000000,0.03,0.035899,0.03,0.033,5534,0
+EDBLW.US,D,20230922,000000,0.0357,0.0357,0.031447,0.032,12508,0
+EDBLW.US,D,20230925,000000,0.0303,0.036,0.029,0.029,7256,0
+EDBLW.US,D,20230926,000000,0.0373,0.0373,0.0171,0.0215,3550,0
+EDBLW.US,D,20230927,000000,0.021,0.0285,0.02,0.02,4645,0
+EDBLW.US,D,20230928,000000,0.0225,0.028,0.0215,0.022,1170,0
+EDBLW.US,D,20230929,000000,0.0284,0.0284,0.0252,0.0252,1183,0
+EDBLW.US,D,20231002,000000,0.0195,0.0195,0.0195,0.0195,441,0
+EDBLW.US,D,20231003,000000,0.0288,0.0288,0.0177,0.0177,7606,0
+EDBLW.US,D,20231005,000000,0.0177,0.0177,0.0177,0.0177,271,0
+EDBLW.US,D,20231006,000000,0.021999,0.021999,0.0171,0.0171,4477,0
+EDBLW.US,D,20231009,000000,0.0173,0.0173,0.0173,0.0173,124,0
+EDBLW.US,D,20231010,000000,0.0172,0.0173,0.0172,0.0173,530,0
+EDBLW.US,D,20231011,000000,0.022,0.022,0.020688,0.021,7946,0
+EDBLW.US,D,20231012,000000,0.0256,0.0256,0.0171,0.0171,390,0
+EDBLW.US,D,20231013,000000,0.0215,0.0246,0.0171,0.0171,750,0
+EDBLW.US,D,20231016,000000,0.0236,0.026,0.0236,0.026,15212,0
+EDBLW.US,D,20231019,000000,0.024,0.024,0.0239,0.0239,255,0
+EDBLW.US,D,20231020,000000,0.04,0.04,0.0171,0.0173,6419,0
+EDBLW.US,D,20231023,000000,0.023549,0.023549,0.023549,0.023549,200,0
+EDBLW.US,D,20231024,000000,0.027,0.0339,0.0249,0.0259,1105,0
+EDBLW.US,D,20231025,000000,0.0171,0.035,0.0171,0.027,1480,0
+EDBLW.US,D,20231027,000000,0.0237,0.023801,0.0237,0.023801,749,0
+EDBLW.US,D,20231030,000000,0.029799,0.029799,0.0239,0.0239,3664,0
+EDBLW.US,D,20231031,000000,0.0239,0.0298,0.017,0.0298,12370,0
+EDBLW.US,D,20231101,000000,0.0299,0.035,0.0299,0.035,1891,0
+EDBLW.US,D,20231102,000000,0.023,0.025701,0.022,0.0231,10002,0
+EDBLW.US,D,20231107,000000,0.022,0.022,0.0212,0.0212,4099,0
+EDBLW.US,D,20231108,000000,0.035,0.035,0.017,0.021,73405,0
+EDBLW.US,D,20231109,000000,0.02585,0.02585,0.02585,0.02585,130,0
+EDBLW.US,D,20231110,000000,0.0275,0.0285,0.0135,0.0275,10475,0
+EDBLW.US,D,20231113,000000,0.016901,0.0247,0.0141,0.023899,5240,0
+EDBLW.US,D,20231116,000000,0.0152,0.0244,0.0135,0.0153,25934,0
+EDBLW.US,D,20231117,000000,0.014,0.016,0.0099,0.016,31736,0
+EDBLW.US,D,20231122,000000,0.0098,0.0158,0.0085,0.0138,2654,0
+EDBLW.US,D,20231124,000000,0.0053,0.0053,0.0053,0.0053,600,0
+EDBLW.US,D,20231127,000000,0.0146,0.0147,0.014,0.014,7873,0
+EDBLW.US,D,20231128,000000,0.009,0.0139,0.0058,0.0112,18225,0
+EDBLW.US,D,20231129,000000,0.0063,0.0192,0.0063,0.0192,33491,0
+EDBLW.US,D,20231130,000000,0.0199,0.0199,0.0199,0.0199,100,0
+EDBLW.US,D,20231201,000000,0.03,0.03,0.03,0.03,100,0
+EDBLW.US,D,20231204,000000,0.0195,0.037,0.0195,0.0251,22688,0
+EDBLW.US,D,20231205,000000,0.025,0.0251,0.025,0.0251,8702,0
+EDBLW.US,D,20231207,000000,0.0177,0.0177,0.0177,0.0177,10136,0
+EDBLW.US,D,20231211,000000,0.015101,0.022,0.015101,0.02,8839,0
+EDBLW.US,D,20231212,000000,0.018,0.018,0.018,0.018,600,0
+EDBLW.US,D,20231213,000000,0.017801,0.017801,0.0177,0.0177,3700,0
+EDBLW.US,D,20231214,000000,0.0177,0.02,0.0071,0.0092,10408,0
+EDBLW.US,D,20231215,000000,0.022,0.022,0.022,0.022,170,0
+EDBLW.US,D,20231218,000000,0.0102,0.0102,0.0102,0.0102,100,0
+EDBLW.US,D,20231219,000000,0.022,0.022,0.0079,0.0215,16177,0
+EDBLW.US,D,20231221,000000,0.0087,0.01674,0.0079,0.01674,12600,0
+EDBLW.US,D,20231222,000000,0.0215,0.0215,0.0079,0.0079,10145,0
+EDBLW.US,D,20231226,000000,0.0086,0.016,0.0086,0.016,600,0
+EDBLW.US,D,20231227,000000,0.0086,0.016,0.0086,0.0159,981,0
+EDBLW.US,D,20231229,000000,0.0215,0.0215,0.015,0.0214,4057,0
+EDBLW.US,D,20240104,000000,0.0091,0.015823,0.0079,0.015823,31880,0
+EDBLW.US,D,20240105,000000,0.01,0.01,0.0079,0.0083,18458,0
+EDBLW.US,D,20240108,000000,0.008,0.0215,0.008,0.0104,4128,0
+EDBLW.US,D,20240109,000000,0.01455,0.01455,0.0079,0.013,4867,0
+EDBLW.US,D,20240110,000000,0.0199,0.0199,0.0199,0.0199,100,0
+EDBLW.US,D,20240111,000000,0.0214,0.0214,0.0209,0.0209,8507,0
+EDBLW.US,D,20240116,000000,0.0209,0.0209,0.0209,0.0209,223,0
+EDBLW.US,D,20240117,000000,0.0214,0.0214,0.0104,0.0204,675,0
+EDBLW.US,D,20240119,000000,0.0104,0.0206,0.0104,0.0206,6198,0
+EDBLW.US,D,20240123,000000,0.0205,0.0206,0.0107,0.0107,4185,0
+EDBLW.US,D,20240125,000000,0.0206,0.0206,0.0107,0.0107,3727,0
+EDBLW.US,D,20240126,000000,0.0206,0.0206,0.014,0.014,584,0
+EDBLW.US,D,20240129,000000,0.014,0.014,0.014,0.014,1045,0
+EDBLW.US,D,20240130,000000,0.0183,0.0183,0.0181,0.0182,1117,0
+EDBLW.US,D,20240131,000000,0.014,0.014,0.014,0.014,3300,0
+EDBLW.US,D,20240205,000000,0.014,0.0141,0.014,0.014,3777,0
+EDBLW.US,D,20240213,000000,0.0107,0.0107,0.0107,0.0107,3793,0
+EDBLW.US,D,20240214,000000,0.0206,0.0206,0.0199,0.0199,2132,0
+EDBLW.US,D,20240215,000000,0.0101,0.0199,0.0101,0.016785,19180,0
+EDBLW.US,D,20240220,000000,0.0199,0.0199,0.0198,0.0198,1300,0
+EDBLW.US,D,20240226,000000,0.0199,0.0199,0.0128,0.0199,3700,0
+EDBLW.US,D,20240228,000000,0.0195,0.0195,0.0195,0.0195,501,0
+EDBLW.US,D,20240306,000000,0.0109,0.0109,0.0109,0.0109,1499,0
+EDBLW.US,D,20240307,000000,0.019,0.019,0.019,0.019,200,0
+EDBLW.US,D,20240308,000000,0.018,0.018,0.018,0.018,5000,0
+EDBLW.US,D,20240314,000000,0.0189,0.0189,0.018899,0.0189,5289,0
+EDBLW.US,D,20240318,000000,0.0115,0.0115,0.0111,0.0111,5074,0
+EDBLW.US,D,20240319,000000,0.0112,0.0112,0.0111,0.0111,13000,0
+EDBLW.US,D,20240320,000000,0.0189,0.0189,0.0141,0.0141,1000,0
+EDBLW.US,D,20240322,000000,0.011201,0.016,0.0111,0.0111,7110,0
+EDBLW.US,D,20240325,000000,0.013,0.018,0.013,0.0179,9122,0
+EDBLW.US,D,20240328,000000,0.0111,0.01532,0.011,0.01532,4753,0
+EDBLW.US,D,20240403,000000,0.0191,0.0191,0.0114,0.0149,24777,0
+EDBLW.US,D,20240404,000000,0.0126,0.0189,0.0122,0.0126,15841,0
+EDBLW.US,D,20240405,000000,0.015,0.03,0.0125,0.0152,144807,0
+EDBLW.US,D,20240408,000000,0.0131,0.0219,0.0125,0.0218,8845,0
+EDBLW.US,D,20240409,000000,0.017,0.0201,0.017,0.0201,10719,0
+EDBLW.US,D,20240410,000000,0.0125,0.0201,0.0125,0.0125,27678,0
+EDBLW.US,D,20240411,000000,0.0205,0.0212,0.0199,0.0212,13059,0
+EDBLW.US,D,20240412,000000,0.021,0.021,0.021,0.021,7003,0
+EDBLW.US,D,20240415,000000,0.0128,0.0205,0.0125,0.0199,8060,0
+EDBLW.US,D,20240416,000000,0.017,0.017,0.0126,0.0169,1462,0
+EDBLW.US,D,20240417,000000,0.018,0.047,0.018,0.0251,138495,0
+EDBLW.US,D,20240418,000000,0.021,0.030101,0.0151,0.0172,37922,0
+EDBLW.US,D,20240419,000000,0.018,0.018,0.018,0.018,1788,0
+EDBLW.US,D,20240422,000000,0.0299,0.042,0.0179,0.02,94588,0
+EDBLW.US,D,20240423,000000,0.025,0.025,0.0181,0.0181,34844,0
+EDBLW.US,D,20240424,000000,0.0248,0.025,0.015,0.024,31969,0
+EDBLW.US,D,20240425,000000,0.0208,0.0208,0.013,0.0199,1531,0
+EDBLW.US,D,20240426,000000,0.015,0.0198,0.015,0.0198,14499,0
+EDBLW.US,D,20240430,000000,0.0138,0.0325,0.0138,0.0196,14220,0
+EDBLW.US,D,20240501,000000,0.02,0.02,0.02,0.02,250,0
+EDBLW.US,D,20240502,000000,0.021,0.0272,0.021,0.0271,8020,0
+EDBLW.US,D,20240503,000000,0.015,0.029699,0.015,0.023449,7300,0
+EDBLW.US,D,20240506,000000,0.0155,0.0155,0.0125,0.0128,42840,0
+EDBLW.US,D,20240507,000000,0.0287,0.029,0.017199,0.017199,23235,0
+EDBLW.US,D,20240508,000000,0.0329,0.0329,0.0198,0.02635,11472,0
+EDBLW.US,D,20240509,000000,0.0201,0.027,0.0181,0.0181,1110,0
+EDBLW.US,D,20240510,000000,0.0128,0.0298,0.0128,0.0152,12860,0
+EDBLW.US,D,20240513,000000,0.02,0.02,0.0125,0.0125,16224,0
+EDBLW.US,D,20240514,000000,0.0194,0.02,0.0178,0.02,48499,0
+EDBLW.US,D,20240515,000000,0.0289,0.035,0.015,0.0273,200238,0
+EDBLW.US,D,20240516,000000,0.025,0.0286,0.021605,0.021605,18837,0
+EDBLW.US,D,20240517,000000,0.019,0.0294,0.019,0.0294,45204,0
+EDBLW.US,D,20240520,000000,0.0294,0.0294,0.0152,0.0279,41212,0
+EDBLW.US,D,20240521,000000,0.0277,0.0294,0.022349,0.025,17536,0
+EDBLW.US,D,20240522,000000,0.0276,0.037,0.019,0.0252,239574,0
+EDBLW.US,D,20240523,000000,0.0255,0.0256,0.0255,0.0256,51386,0
+EDBLW.US,D,20240528,000000,0.0389,0.0389,0.019,0.0191,10325,0
+EDBLW.US,D,20240529,000000,0.0125,0.07,0.0125,0.025,42275,0
+EDBLW.US,D,20240530,000000,0.0387,0.0387,0.0254,0.0387,1100,0
+EDBLW.US,D,20240531,000000,0.031,0.031,0.0309,0.031,2820,0
+EDBLW.US,D,20240603,000000,0.031,0.031,0.025,0.0251,637,0
+EDBLW.US,D,20240604,000000,0.0155,0.0155,0.0155,0.0155,483,0
+EDBLW.US,D,20240605,000000,0.0167,0.0167,0.0167,0.0167,1349,0
+EDBLW.US,D,20240606,000000,0.0259,0.0259,0.0167,0.021699,21375,0
+EDBLW.US,D,20240607,000000,0.0158,0.019981,0.0158,0.016978,1068,0
+EDBLW.US,D,20240611,000000,0.0196,0.0199,0.0196,0.0199,1005,0
+EDBLW.US,D,20240612,000000,0.0157,0.0192,0.015,0.016,11993,0
+EDBLW.US,D,20240617,000000,0.0213,0.0213,0.0213,0.0213,500,0
+EDBLW.US,D,20240618,000000,0.0247,0.0247,0.0213,0.0213,308,0
+EDBLW.US,D,20240620,000000,0.015,0.015,0.015,0.015,1123,0
+EDBLW.US,D,20240621,000000,0.0214,0.0214,0.015,0.015,1200,0
+EDBLW.US,D,20240625,000000,0.015,0.015,0.013,0.015,10232,0
+EDBLW.US,D,20240626,000000,0.0148,0.0211,0.0131,0.021,22021,0
+EDBLW.US,D,20240627,000000,0.021,0.021,0.0142,0.021,8815,0
+EDBLW.US,D,20240701,000000,0.02,0.021,0.02,0.0209,18682,0
+EDBLW.US,D,20240702,000000,0.0208,0.0208,0.0207,0.0207,400,0
+EDBLW.US,D,20240703,000000,0.0208,0.0236,0.0133,0.0236,23809,0
+EDBLW.US,D,20240705,000000,0.0306,0.0306,0.0183,0.0207,2825,0
+EDBLW.US,D,20240708,000000,0.0247,0.0247,0.0247,0.0247,225,0
+EDBLW.US,D,20240711,000000,0.0246,0.0254,0.0246,0.0254,1767,0
+EDBLW.US,D,20240715,000000,0.0152,0.023557,0.0152,0.023557,1462,0
+EDBLW.US,D,20240716,000000,0.0161,0.0161,0.0161,0.0161,168,0
+EDBLW.US,D,20240717,000000,0.0297,0.0297,0.0155,0.0155,6500,0
+EDBLW.US,D,20240718,000000,0.0289,0.029,0.0289,0.0289,4748,0
+EDBLW.US,D,20240722,000000,0.0201,0.0202,0.0125,0.0188,43247,0
+EDBLW.US,D,20240724,000000,0.019,0.0193,0.019,0.0193,3452,0
+EDBLW.US,D,20240805,000000,0.0188,0.0188,0.0188,0.0188,100,0
+EDBLW.US,D,20240807,000000,0.0188,0.0188,0.0188,0.0188,1405,0
+EDBLW.US,D,20240808,000000,0.0188,0.0188,0.0188,0.0188,1180,0
+EDBLW.US,D,20240812,000000,0.0125,0.0125,0.0125,0.0125,700,0
+EDBLW.US,D,20240814,000000,0.015849,0.0188,0.011299,0.0125,47943,0
+EDBLW.US,D,20240815,000000,0.0102,0.0102,0.0102,0.0102,10000,0
+EDBLW.US,D,20240816,000000,0.0171,0.0171,0.0171,0.0171,5000,0
+EDBLW.US,D,20240819,000000,0.0171,0.0279,0.0149,0.015,32922,0
+EDBLW.US,D,20240822,000000,0.0279,0.0279,0.0279,0.0279,755,0
+EDBLW.US,D,20240823,000000,0.0122,0.0278,0.0121,0.0123,5600,0
+EDBLW.US,D,20240826,000000,0.013,0.0275,0.013,0.0275,1200,0
+EDBLW.US,D,20240827,000000,0.0249,0.025,0.0227,0.0227,11046,0
+EDBLW.US,D,20240903,000000,0.0217,0.022,0.017949,0.022,1004,0
+EDBLW.US,D,20240904,000000,0.0082,0.0178,0.0082,0.0178,28400,0
+EDBLW.US,D,20240905,000000,0.0121,0.0174,0.0121,0.0174,2197,0
+EDBLW.US,D,20240906,000000,0.0123,0.015,0.0123,0.015,304,0
+EDBLW.US,D,20240909,000000,0.0124,0.0148,0.0124,0.0148,205,0
+EDBLW.US,D,20240910,000000,0.0148,0.015,0.0124,0.0124,3230,0
+EDBLW.US,D,20240911,000000,0.0148,0.0148,0.013671,0.013671,263,0
+EDBLW.US,D,20240913,000000,0.015,0.015,0.013718,0.0149,2394,0
+EDBLW.US,D,20240916,000000,0.015,0.015,0.0149,0.0149,599,0
+EDBLW.US,D,20240920,000000,0.0148,0.0148,0.0123,0.0145,9877,0
+EDBLW.US,D,20240923,000000,0.0148,0.0149,0.0148,0.0149,531,0
+EDBLW.US,D,20240925,000000,0.0111,0.013899,0.0111,0.013899,600,0
+EDBLW.US,D,20240927,000000,0.0111,0.0111,0.00927,0.0095,29872,0
+EDBLW.US,D,20240930,000000,0.0125,0.0125,0.0125,0.0125,100,0
+EDBLW.US,D,20241001,000000,0.0095,0.0095,0.0095,0.0095,100,0
+EDBLW.US,D,20241002,000000,0.01,0.0145,0.01,0.0145,936,0
+EDBLW.US,D,20241004,000000,0.0076,0.0143,0.0076,0.0143,350,0
+EDBLW.US,D,20241008,000000,0.01,0.0143,0.01,0.0143,750,0
+EDBLW.US,D,20241009,000000,0.0143,0.0143,0.0143,0.0143,1468,0
+EDBLW.US,D,20241010,000000,0.01,0.0143,0.01,0.0143,550,0
+EDBLW.US,D,20241011,000000,0.0143,0.0198,0.0122,0.0198,32129,0
+EDBLW.US,D,20241014,000000,0.0198,0.0198,0.0103,0.015101,1773,0
+EDBLW.US,D,20241015,000000,0.0197,0.025,0.0178,0.0242,11321,0
+EDBLW.US,D,20241016,000000,0.024,0.025,0.0182,0.0182,2134,0
+EDBLW.US,D,20241017,000000,0.024,0.024,0.021,0.024,4622,0
+EDBLW.US,D,20241018,000000,0.024,0.024,0.024,0.024,238,0
+EDBLW.US,D,20241021,000000,0.0189,0.0212,0.013053,0.0131,3897,0
+EDBLW.US,D,20241022,000000,0.0175,0.021501,0.0175,0.018,6795,0
+EDBLW.US,D,20241023,000000,0.02,0.021901,0.0076,0.0111,23335,0
+EDBLW.US,D,20241024,000000,0.012,0.0156,0.012,0.0156,600,0
+EDBLW.US,D,20241025,000000,0.0224,0.0251,0.0078,0.0106,39117,0
+EDBLW.US,D,20241028,000000,0.0315,0.039,0.0194,0.019406,82839,0
+EDBLW.US,D,20241029,000000,0.0194,0.0278,0.0194,0.0278,1609,0
+EDBLW.US,D,20241030,000000,0.0277,0.0277,0.0147,0.019088,10049,0
+EDBLW.US,D,20241031,000000,0.0192,0.0192,0.0192,0.0192,140,0
+EDBLW.US,D,20241104,000000,0.016,0.0195,0.0126,0.0126,629,0
+EDBLW.US,D,20241105,000000,0.012601,0.012601,0.012601,0.012601,230,0
+EDBLW.US,D,20241106,000000,0.0126,0.0149,0.0126,0.0137,5200,0
+EDBLW.US,D,20241107,000000,0.0149,0.015,0.0148,0.015,4469,0
+EDBLW.US,D,20241108,000000,0.0125,0.0125,0.0125,0.0125,375,0
+EDBLW.US,D,20241111,000000,0.0195,0.0195,0.0195,0.0195,3248,0
+EDBLW.US,D,20241113,000000,0.0197,0.0197,0.0196,0.0196,386,0
+EDBLW.US,D,20241114,000000,0.0195,0.0195,0.0195,0.0195,216,0
+EDBLW.US,D,20241115,000000,0.014,0.0194,0.014,0.0194,2499,0
+EDBLW.US,D,20241122,000000,0.015001,0.017151,0.015,0.015,1150,0
+EDBLW.US,D,20241125,000000,0.019,0.019,0.012601,0.012601,1210,0
+EDBLW.US,D,20241127,000000,0.0125,0.0126,0.0125,0.0126,450,0
+EDBLW.US,D,20241202,000000,0.0126,0.0127,0.0126,0.0127,996,0
+EDBLW.US,D,20241204,000000,0.012601,0.019,0.0126,0.0126,6851,0
+EDBLW.US,D,20241206,000000,0.0127,0.0127,0.0052,0.0095,85436,0
+EDBLW.US,D,20241209,000000,0.011,0.011,0.011,0.011,2005,0
+EDBLW.US,D,20241212,000000,0.00945,0.0096,0.00945,0.0096,486,0
+EDBLW.US,D,20241213,000000,0.0091,0.0109,0.0091,0.0108,4578,0
+EDBLW.US,D,20241218,000000,0.010699,0.011,0.010145,0.011,18656,0
+EDBLW.US,D,20241219,000000,0.0087,0.011,0.0087,0.0109,8562,0
+EDBLW.US,D,20241220,000000,0.016,0.039,0.0146,0.0276,54551,0
+EDBLW.US,D,20241223,000000,0.04,0.09,0.04,0.08,271555,0
+EDBLW.US,D,20241224,000000,0.0825,0.12,0.0825,0.091,77945,0
+EDBLW.US,D,20241226,000000,0.1179,0.12,0.07,0.07,97730,0
+EDBLW.US,D,20241227,000000,0.065,0.065,0.0579,0.06,38271,0
+EDBLW.US,D,20241230,000000,0.0581,0.06,0.0501,0.0503,23911,0
+EDBLW.US,D,20241231,000000,0.06,0.06,0.03,0.035,102211,0
+EDBLW.US,D,20250102,000000,0.0289,0.046,0.0289,0.0311,18126,0
+EDBLW.US,D,20250103,000000,0.032,0.05,0.0312,0.0499,29160,0
+EDBLW.US,D,20250106,000000,0.045,0.05,0.0315,0.0315,25135,0
+EDBLW.US,D,20250107,000000,0.0378,0.0593,0.0318,0.0499,34020,0
+EDBLW.US,D,20250108,000000,0.053,0.069,0.036,0.0624,122663,0
+EDBLW.US,D,20250110,000000,0.069,0.07,0.04,0.0425,35430,0
+EDBLW.US,D,20250113,000000,0.0672,0.0696,0.046933,0.06,83123,0
+EDBLW.US,D,20250114,000000,0.0637,0.0762,0.0499,0.057,43129,0
+EDBLW.US,D,20250115,000000,0.05,0.05,0.039,0.039,11350,0
+EDBLW.US,D,20250116,000000,0.04,0.0638,0.04,0.0423,75841,0
+EDBLW.US,D,20250117,000000,0.05,0.0638,0.05,0.05,54100,0
+EDBLW.US,D,20250121,000000,0.045,0.057,0.038,0.045,41479,0
+EDBLW.US,D,20250122,000000,0.05,0.05,0.038,0.0438,35295,0
+EDBLW.US,D,20250123,000000,0.04,0.0444,0.0384,0.0444,5653,0
+EDBLW.US,D,20250124,000000,0.0488,0.0488,0.0391,0.0408,28554,0
+EDBLW.US,D,20250127,000000,0.0476,0.0477,0.0397,0.0466,37100,0
+EDBLW.US,D,20250128,000000,0.0468,0.0468,0.036,0.036106,13191,0
+EDBLW.US,D,20250129,000000,0.0439,0.046,0.04,0.042901,16122,0
+EDBLW.US,D,20250130,000000,0.0429,0.0477,0.036,0.0477,10845,0
+EDBLW.US,D,20250131,000000,0.0475,0.0623,0.036,0.037,54501,0
+EDBLW.US,D,20250203,000000,0.0382,0.0382,0.035,0.038,32077,0
+EDBLW.US,D,20250204,000000,0.0444,0.0445,0.043,0.043,8144,0
+EDBLW.US,D,20250205,000000,0.04,0.0685,0.04,0.06,127908,0
+EDBLW.US,D,20250206,000000,0.0551,0.059,0.0325,0.047799,55049,0
+EDBLW.US,D,20250207,000000,0.0376,0.0488,0.0375,0.042013,33897,0
+EDBLW.US,D,20250210,000000,0.0543,0.0543,0.0494,0.0494,1392,0
+EDBLW.US,D,20250211,000000,0.0487,0.0487,0.0487,0.0487,102,0
+EDBLW.US,D,20250212,000000,0.0486,0.0486,0.0437,0.0485,2621,0
+EDBLW.US,D,20250213,000000,0.0437,0.0482,0.0404,0.0405,4096,0
+EDBLW.US,D,20250214,000000,0.0495,0.0539,0.0403,0.0533,45912,0
+EDBLW.US,D,20250218,000000,0.05,0.0585,0.05,0.0584,23208,0
+EDBLW.US,D,20250219,000000,0.06,0.06,0.038649,0.0544,43948,0
+EDBLW.US,D,20250220,000000,0.045299,0.049999,0.045299,0.049808,25405,0
+EDBLW.US,D,20250221,000000,0.0545,0.0545,0.05,0.05,1296,0
+EDBLW.US,D,20250224,000000,0.055,0.0597,0.055,0.0597,2002,0
+EDBLW.US,D,20250225,000000,0.0511,0.068,0.0504,0.06,12180,0
+EDBLW.US,D,20250226,000000,0.068,0.068,0.06,0.063,21144,0
+EDBLW.US,D,20250227,000000,0.068,0.068,0.0505,0.0505,7560,0
+EDBLW.US,D,20250228,000000,0.06,0.06,0.0451,0.049,9185,0
+EDBLW.US,D,20250303,000000,0.05255,0.05255,0.015,0.0516,21927,0
+EDBLW.US,D,20250304,000000,0.040001,0.05,0.0301,0.0498,31273,0
+EDBLW.US,D,20250305,000000,0.05,0.0505,0.0424,0.0424,42847,0
+EDBLW.US,D,20250306,000000,0.051,0.052,0.0427,0.0427,10828,0
+EDBLW.US,D,20250307,000000,0.050999,0.055,0.0509,0.0509,4071,0
+EDBLW.US,D,20250310,000000,0.0534,0.0534,0.0441,0.051286,1400,0
+EDBLW.US,D,20250311,000000,0.0477,0.0497,0.0477,0.0497,3806,0
+EDBLW.US,D,20250312,000000,0.0549,0.0549,0.0549,0.0549,2000,0
+EDBLW.US,D,20250313,000000,0.055,0.055,0.0549,0.055,2379,0
+EDBLW.US,D,20250314,000000,0.0544,0.0544,0.054,0.054,4100,0
+EDBLW.US,D,20250318,000000,0.0462,0.0591,0.0462,0.059,32334,0
+EDBLW.US,D,20250319,000000,0.05,0.06,0.05,0.0502,6855,0
+EDBLW.US,D,20250320,000000,0.0502,0.06,0.0495,0.056,7768,0
+EDBLW.US,D,20250321,000000,0.053549,0.057,0.0501,0.0501,2340,0
+EDBLW.US,D,20250324,000000,0.059,0.059,0.0512,0.0568,6208,0
+EDBLW.US,D,20250326,000000,0.0567,0.06,0.0542,0.0568,23438,0
+EDBLW.US,D,20250327,000000,0.059999,0.062,0.055,0.0583,2520,0
+EDBLW.US,D,20250328,000000,0.0623,0.0623,0.054,0.054,5829,0
+EDBLW.US,D,20250331,000000,0.0503,0.0581,0.0445,0.0503,13244,0
+EDBLW.US,D,20250401,000000,0.0502,0.0645,0.0465,0.06,16463,0
+EDBLW.US,D,20250402,000000,0.0478,0.0617,0.0478,0.0479,6596,0
+EDBLW.US,D,20250403,000000,0.063699,0.067401,0.047,0.06,28929,0
+EDBLW.US,D,20250404,000000,0.0667,0.0667,0.025,0.049,58002,0
+EDBLW.US,D,20250407,000000,0.049799,0.0499,0.03,0.0434,6915,0
+EDBLW.US,D,20250408,000000,0.0499,0.0504,0.03,0.0504,14784,0
+EDBLW.US,D,20250409,000000,0.039,0.0497,0.0273,0.0497,10227,0
+EDBLW.US,D,20250410,000000,0.0307,0.0448,0.0307,0.0447,3720,0
+EDBLW.US,D,20250411,000000,0.035,0.0386,0.034849,0.0386,2581,0
+EDBLW.US,D,20250414,000000,0.032601,0.044,0.0325,0.04,4476,0
+EDBLW.US,D,20250415,000000,0.0317,0.048,0.0317,0.0478,3192,0
+EDBLW.US,D,20250416,000000,0.0468,0.0492,0.035,0.0417,13966,0
+EDBLW.US,D,20250417,000000,0.042751,0.0494,0.0362,0.0491,2450,0
+EDBLW.US,D,20250422,000000,0.0366,0.0483,0.0366,0.0483,800,0
+EDBLW.US,D,20250423,000000,0.0347,0.0482,0.0347,0.0482,800,0
+EDBLW.US,D,20250424,000000,0.0479,0.0479,0.0479,0.0479,426,0
+EDBLW.US,D,20250428,000000,0.0307,0.0483,0.0307,0.0475,8609,0
+EDBLW.US,D,20250429,000000,0.0326,0.041,0.029998,0.039,11534,0
+EDBLW.US,D,20250502,000000,0.03,0.0375,0.025,0.0361,20648,0
+EDBLW.US,D,20250506,000000,0.035,0.035,0.035,0.035,102,0
+EDBLW.US,D,20250507,000000,0.032951,0.0365,0.03,0.0359,17155,0
+EDBLW.US,D,20250508,000000,0.033751,0.0375,0.033749,0.0375,2000,0
+EDBLW.US,D,20250509,000000,0.0305,0.0495,0.0305,0.047,26867,0
+EDBLW.US,D,20250512,000000,0.0416,0.049,0.0329,0.048,15376,0
+EDBLW.US,D,20250513,000000,0.04155,0.048,0.0351,0.0374,6264,0
+EDBLW.US,D,20250514,000000,0.0476,0.0495,0.0376,0.048,7272,0
+EDBLW.US,D,20250515,000000,0.0495,0.0495,0.037049,0.0371,12403,0
+EDBLW.US,D,20250516,000000,0.034,0.0448,0.0306,0.037,24323,0
+EDBLW.US,D,20250519,000000,0.0446,0.0446,0.0328,0.0387,2546,0
+EDBLW.US,D,20250520,000000,0.0405,0.0861,0.0405,0.0751,211693,0
+EDBLW.US,D,20250521,000000,0.2,0.355,0.15,0.2475,912550,0
+EDBLW.US,D,20250522,000000,0.27,0.27,0.131,0.135,232220,0
+EDBLW.US,D,20250523,000000,0.1351,0.192999,0.1351,0.15321,111065,0
+EDBLW.US,D,20250527,000000,0.166,0.177,0.1101,0.1375,138399,0
+EDBLW.US,D,20250528,000000,0.1637,0.175,0.138801,0.1677,78000,0
+EDBLW.US,D,20250529,000000,0.153801,0.1694,0.1261,0.1449,42915,0
+EDBLW.US,D,20250530,000000,0.1449,0.1449,0.115,0.1378,37457,0
+EDBLW.US,D,20250602,000000,0.1163,0.1281,0.1161,0.128099,19670,0
+EDBLW.US,D,20250603,000000,0.1294,0.1294,0.0625,0.0999,170847,0
+EDBLW.US,D,20250604,000000,0.097,0.097,0.0652,0.0706,51383,0
+EDBLW.US,D,20250605,000000,0.0816,0.0828,0.06,0.075001,43957,0
+EDBLW.US,D,20250606,000000,0.0703,0.08,0.0703,0.075599,29357,0
+EDBLW.US,D,20250609,000000,0.0818,0.099,0.0818,0.089,80485,0
+EDBLW.US,D,20250610,000000,0.0896,0.0929,0.08,0.0889,20947,0
+EDBLW.US,D,20250611,000000,0.095,0.0989,0.08,0.0894,40018,0
+EDBLW.US,D,20250612,000000,0.1,0.11,0.09,0.1,50534,0
+EDBLW.US,D,20250613,000000,0.0999,0.110149,0.0919,0.104,11212,0
+EDBLW.US,D,20250616,000000,0.1,0.11,0.1,0.1099,40589,0
+EDBLW.US,D,20250617,000000,0.1051,0.1051,0.0736,0.0999,56434,0
+EDBLW.US,D,20250618,000000,0.0901,0.0901,0.0801,0.087255,4494,0
+EDBLW.US,D,20250620,000000,0.0802,0.0996,0.0802,0.0983,10827,0
+EDBLW.US,D,20250623,000000,0.0896,0.0937,0.07,0.0895,27472,0
+EDBLW.US,D,20250624,000000,0.0799,0.095,0.075,0.0932,12895,0
+EDBLW.US,D,20250625,000000,0.0899,0.0899,0.0899,0.0899,1002,0
+EDBLW.US,D,20250626,000000,0.0899,0.093,0.08,0.0929,18343,0
+EDBLW.US,D,20250627,000000,0.1,0.1,0.099,0.1,11191,0
+EDBLW.US,D,20250630,000000,0.1,0.1,0.092757,0.1,7750,0
+EDBLW.US,D,20250701,000000,0.1,0.1,0.0941,0.0999,3850,0
+EDBLW.US,D,20250702,000000,0.072,0.1,0.072,0.1,22639,0
+EDBLW.US,D,20250703,000000,0.0999,0.1,0.099238,0.1,18760,0
+EDBLW.US,D,20250707,000000,0.1,0.141,0.0735,0.122001,27668,0
+EDBLW.US,D,20250708,000000,0.132,0.132,0.092202,0.099999,22520,0
+EDBLW.US,D,20250709,000000,0.074,0.14,0.074,0.105001,2348,0
+EDBLW.US,D,20250710,000000,0.0746,0.11,0.0746,0.1097,10722,0
+EDBLW.US,D,20250711,000000,0.1255,0.1255,0.1031,0.117899,15686,0
+EDBLW.US,D,20250714,000000,0.09505,0.115,0.09505,0.115,4191,0
+EDBLW.US,D,20250715,000000,0.1159,0.1253,0.11195,0.11195,3242,0
+EDBLW.US,D,20250716,000000,0.0801,0.129899,0.0751,0.124999,20057,0
+EDBLW.US,D,20250717,000000,0.0802,0.12,0.0802,0.09739,38929,0
+EDBLW.US,D,20250718,000000,0.1196,0.125,0.082516,0.082516,9090,0
+EDBLW.US,D,20250721,000000,0.1072,0.14,0.1025,0.115,10788,0
+EDBLW.US,D,20250723,000000,0.0911,0.11,0.0864,0.109,15070,0
+EDBLW.US,D,20250724,000000,0.1079,0.108,0.1079,0.107999,3141,0
+EDBLW.US,D,20250725,000000,0.105,0.1086,0.0901,0.1085,6677,0
+EDBLW.US,D,20250728,000000,0.0805,0.1071,0.0805,0.099999,17336,0
+EDBLW.US,D,20250729,000000,0.10819,0.11,0.09,0.1094,27245,0
+EDBLW.US,D,20250730,000000,0.1157,0.1157,0.1,0.1098,19005,0
+EDBLW.US,D,20250731,000000,0.11,0.11,0.1033,0.11,22989,0
+EDBLW.US,D,20250801,000000,0.113149,0.113149,0.11,0.11,4228,0
+EDBLW.US,D,20250804,000000,0.1141,0.1262,0.11,0.11,4293,0
+EDBLW.US,D,20250805,000000,0.1066,0.114,0.1001,0.1011,4337,0
+EDBLW.US,D,20250806,000000,0.11,0.11,0.083249,0.085,36105,0
+EDBLW.US,D,20250807,000000,0.098499,0.11,0.098499,0.109,3965,0
+EDBLW.US,D,20250808,000000,0.1098,0.11,0.1033,0.11,6242,0
+EDBLW.US,D,20250811,000000,0.102894,0.108,0.102894,0.108,2227,0
+EDBLW.US,D,20250812,000000,0.11,0.162,0.1,0.15,184646,0
+EDBLW.US,D,20250813,000000,0.15,0.167,0.1207,0.165,140152,0
+EDBLW.US,D,20250814,000000,0.1301,0.165,0.114,0.15,25748,0
+EDBLW.US,D,20250815,000000,0.1498,0.1672,0.1462,0.157,15925,0
+EDBLW.US,D,20250818,000000,0.15,0.15,0.1391,0.15,1592,0
+EDBLW.US,D,20250819,000000,0.12031,0.14,0.12031,0.14,15215,0
+EDBLW.US,D,20250820,000000,0.1375,0.15,0.1253,0.1499,12714,0
+EDBLW.US,D,20250821,000000,0.15,0.15,0.1299,0.145,12626,0
+EDBLW.US,D,20250822,000000,0.15,0.15,0.1499,0.1499,2224,0
+EDBLW.US,D,20250826,000000,0.1262,0.15,0.1262,0.1498,3324,0
+EDBLW.US,D,20250827,000000,0.15,0.15,0.148,0.148,1972,0
+EDBLW.US,D,20250828,000000,0.164,0.164,0.1368,0.1638,2540,0
+EDBLW.US,D,20250829,000000,0.1518,0.16489,0.1515,0.162,3882,0
+EDBLW.US,D,20250902,000000,0.159,0.164899,0.14,0.16,3314,0
+EDBLW.US,D,20250903,000000,0.14805,0.1669,0.1281,0.16,5513,0
+EDBLW.US,D,20250904,000000,0.1559,0.167,0.1478,0.1668,17824,0
+EDBLW.US,D,20250905,000000,0.1667,0.1667,0.1401,0.140201,55499,0
+EDBLW.US,D,20250908,000000,0.1301,0.14,0.1281,0.139,5348,0
+EDBLW.US,D,20250909,000000,0.1389,0.15,0.128299,0.1283,8944,0
+EDBLW.US,D,20250910,000000,0.137549,0.147,0.137549,0.1469,1500,0
+EDBLW.US,D,20250911,000000,0.1281,0.15,0.1281,0.1428,2502,0
+EDBLW.US,D,20250912,000000,0.1301,0.1301,0.128,0.1281,6726,0
+EDBLW.US,D,20250915,000000,0.1,0.1279,0.0872,0.1174,20965,0
+EDBLW.US,D,20250916,000000,0.0976,0.1147,0.0976,0.114,5533,0
+EDBLW.US,D,20250917,000000,0.0976,0.1137,0.0976,0.1137,2626,0
+EDBLW.US,D,20250918,000000,0.0976,0.1136,0.0976,0.1135,6295,0
+EDBLW.US,D,20250919,000000,0.0981,0.1125,0.0981,0.1124,9699,0
+EDBLW.US,D,20250922,000000,0.1034,0.113,0.1034,0.113,2644,0
+EDBLW.US,D,20250923,000000,0.1129,0.1495,0.1053,0.1492,9783,0
+EDBLW.US,D,20250924,000000,0.1139,0.148,0.1138,0.1449,59776,0
+EDBLW.US,D,20250925,000000,0.1495,0.167,0.0976,0.1276,36475,0
+EDBLW.US,D,20250926,000000,0.093,0.1264,0.0901,0.1013,18270,0
+EDBLW.US,D,20250929,000000,0.1074,0.12639,0.096,0.124,22695,0
+EDBLW.US,D,20251001,000000,0.1198,0.145,0.1098,0.144,15068,0
+EDBLW.US,D,20251003,000000,0.112,0.1399,0.112,0.1337,3664,0
+EDBLW.US,D,20251006,000000,0.139327,0.14,0.1133,0.1399,4491,0
+EDBLW.US,D,20251007,000000,0.12,0.12,0.1119,0.12,5274,0
+EDBLW.US,D,20251008,000000,0.1298,0.1368,0.1143,0.1367,15007,0
+EDBLW.US,D,20251009,000000,0.1398,0.1668,0.1395,0.1668,38988,0
+EDBLW.US,D,20251010,000000,0.167,0.167,0.13,0.1667,9621,0
+EDBLW.US,D,20251013,000000,0.166,0.166,0.149523,0.1543,4899,0
+EDBLW.US,D,20251014,000000,0.150099,0.3,0.1,0.3,106491,0
+EDBLW.US,D,20251015,000000,0.175,0.29,0.175,0.249,44080,0
+EDBLW.US,D,20251016,000000,0.289,0.3119,0.1803,0.278,16016,0
+EDBLW.US,D,20251017,000000,0.24,0.29,0.189,0.268,18888,0
+EDBLW.US,D,20251020,000000,0.23,0.29,0.2031,0.28,12447,0
+EDBLW.US,D,20251021,000000,0.25,0.29,0.173,0.2899,23847,0
+EDBLW.US,D,20251022,000000,0.241,0.26,0.24,0.2586,2890,0
+EDBLW.US,D,20251023,000000,0.258,0.29,0.2467,0.2899,9065,0
+EDBLW.US,D,20251024,000000,0.2556,0.29,0.2556,0.29,6227,0
+EDBLW.US,D,20251027,000000,0.2576,0.289,0.1476,0.241,28085,0
+EDBLW.US,D,20251028,000000,0.25,0.25,0.1499,0.1983,220041,0
+EDBLW.US,D,20251029,000000,0.197,0.197,0.162,0.1884,6262,0
+EDBLW.US,D,20251030,000000,0.1969,0.1969,0.1942,0.1969,22033,0
+EDBLW.US,D,20251031,000000,0.2,0.2,0.1822,0.1822,3529,0
+EDBLW.US,D,20251103,000000,0.175,0.1879,0.175,0.1879,715,0
+EDBLW.US,D,20251104,000000,0.1879,0.1879,0.162,0.1869,2588,0
+EDBLW.US,D,20251105,000000,0.1704,0.1852,0.162,0.1812,12307,0
+EDBLW.US,D,20251106,000000,0.1856,0.1856,0.1847,0.1854,3282,0
+EDBLW.US,D,20251107,000000,0.1667,0.166701,0.166,0.166,2277,0
+EDBLW.US,D,20251110,000000,0.1467,0.19,0.1467,0.1774,28329,0
+EDBLW.US,D,20251111,000000,0.1675,0.1775,0.16,0.1775,9438,0
+EDBLW.US,D,20251112,000000,0.1773,0.1773,0.1773,0.1773,323,0
+EDBLW.US,D,20251114,000000,0.177,0.177,0.177,0.177,3267,0
+EDBLW.US,D,20251117,000000,0.16,0.16,0.16,0.16,100,0
+EDBLW.US,D,20251118,000000,0.13,0.16,0.1277,0.16,4882,0
+EDBLW.US,D,20251120,000000,0.1279,0.1279,0.1279,0.1279,1006,0
+EDBLW.US,D,20251121,000000,0.153,0.153,0.149,0.1494,1367,0
+EDBLW.US,D,20251124,000000,0.1478,0.1478,0.1478,0.1478,1447,0
+EDBLW.US,D,20251126,000000,0.1478,0.1478,0.1478,0.1478,450,0
+EDBLW.US,D,20251203,000000,0.11,0.1167,0.0773,0.08,18414,0
+EDBLW.US,D,20251204,000000,0.104,0.1056,0.08,0.1037,5665,0
+EDBLW.US,D,20251205,000000,0.102,0.12,0.102,0.12,2761,0
+EDBLW.US,D,20251208,000000,0.1193,0.1255,0.119,0.1255,13844,0
+EDBLW.US,D,20251209,000000,0.12,0.15,0.12,0.1485,10695,0
+EDBLW.US,D,20251210,000000,0.135,0.15,0.135,0.15,10808,0
+EDBLW.US,D,20251211,000000,0.165,0.166,0.16,0.166,1488,0
+EDBLW.US,D,20251212,000000,0.175,0.175,0.1537,0.175,6136,0
+EDBLW.US,D,20251215,000000,0.18,0.18,0.1476,0.1798,4738,0
+EDBLW.US,D,20251216,000000,0.18,0.18,0.18,0.18,609,0
+EDBLW.US,D,20251217,000000,0.17,0.17,0.1002,0.139,16100,0
+EDBLW.US,D,20251218,000000,0.1485,0.168,0.102,0.1283,9950,0
+EDBLW.US,D,20251219,000000,0.128,0.14,0.1121,0.14,6405,0
+EDBLW.US,D,20251223,000000,0.139,0.15,0.139,0.14,2286,0
+EDBLW.US,D,20251224,000000,0.13,0.179999,0.108,0.12,8037,0
+EDBLW.US,D,20251226,000000,0.1374,0.1475,0.1037,0.1195,16458,0
+EDBLW.US,D,20251229,000000,0.132149,0.132149,0.132149,0.132149,705,0
+EDBLW.US,D,20251230,000000,0.1269,0.1269,0.07,0.07,52941,0
+EDBLW.US,D,20251231,000000,0.099,0.099,0.081,0.0988,3996,0
+EDBLW.US,D,20260102,000000,0.07,0.099,0.052,0.082,25023,0
+EDBLW.US,D,20260105,000000,0.089999,0.09,0.06,0.08,6753,0
+EDBLW.US,D,20260106,000000,0.0713,0.1078,0.070049,0.1078,55609,0
+EDBLW.US,D,20260107,000000,0.1078,0.1078,0.0789,0.1,16536,0
+EDBLW.US,D,20260108,000000,0.1078,0.1295,0.0928,0.1295,9088,0
+EDBLW.US,D,20260109,000000,0.1295,0.1499,0.119,0.1498,18556,0
+EDBLW.US,D,20260112,000000,0.1506,0.1849,0.1355,0.15,18335,0
+EDBLW.US,D,20260113,000000,0.1583,0.2299,0.1366,0.2277,72593,0
+EDBLW.US,D,20260114,000000,0.22,0.22,0.1132,0.1596,48550,0
+EDBLW.US,D,20260115,000000,0.13,0.1528,0.124749,0.1527,6100,0
+EDBLW.US,D,20260116,000000,0.1203,0.16,0.1,0.16,13024,0
+EDBLW.US,D,20260122,000000,0.25,0.27,0.1413,0.2223,27720,0
+EDBLW.US,D,20260123,000000,0.1522,0.2096,0.1522,0.204701,2148,0
+EDBLW.US,D,20260126,000000,0.1973,0.1973,0.1973,0.1973,472,0
+EDBLW.US,D,20260127,000000,0.1999,0.263,0.153,0.225748,17679,0
+EDBLW.US,D,20260128,000000,0.2155,0.24599,0.1636,0.2263,7934,0
+EDBLW.US,D,20260130,000000,0.21,0.246,0.12,0.1299,35038,0
+EDBLW.US,D,20260202,000000,0.1556,0.1881,0.131,0.14,17346,0
+EDBLW.US,D,20260203,000000,0.18,0.185,0.0703,0.071,42367,0
+EDBLW.US,D,20260204,000000,0.105,0.1098,0.0575,0.0577,24203,0
+EDBLW.US,D,20260205,000000,0.0575,0.08,0.0575,0.0747,13321,0
+EDBLW.US,D,20260206,000000,0.0773,0.14,0.07,0.1155,14054,0
+EDBLW.US,D,20260209,000000,0.11,0.13,0.0701,0.0798,27084,0
+EDBLW.US,D,20260210,000000,0.1092,0.1092,0.08,0.0998,57800,0
+EDBLW.US,D,20260211,000000,0.1039,0.1039,0.08,0.0999,2688,0
+EDBLW.US,D,20260212,000000,0.081,0.1047,0.0739,0.1,4520,0
+EDBLW.US,D,20260217,000000,0.1036,0.1036,0.1013,0.1013,1562,0
+EDBLW.US,D,20260218,000000,0.0996,0.1021,0.0996,0.1021,1428,0
diff --git a/daily/us/nasdaq stocks/1/eeiq.us.txt b/daily/us/nasdaq stocks/1/eeiq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f9e12fc8dcc74b73dae9289b4a590e21b53cdc1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eeiq.us.txt	
@@ -0,0 +1,1182 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EEIQ.US,D,20210326,000000,285.76,563.2,216,248,1038811.1875,0
+EEIQ.US,D,20210329,000000,358.4,448,276.8,296.64,323055.875,0
+EEIQ.US,D,20210330,000000,248,257.6,189.12,191.2,125028.5,0
+EEIQ.US,D,20210331,000000,180,248,177.92,200,370591.9375,0
+EEIQ.US,D,20210401,000000,197.76,212.48,184.48,190.56,154739.3125,0
+EEIQ.US,D,20210405,000000,189.28,189.962,136.656,140.8,52871.8125,0
+EEIQ.US,D,20210406,000000,155.555,165.28,133.12,136.16,117868.875,0
+EEIQ.US,D,20210407,000000,127.52,127.84,108.96,121.28,72390.25,0
+EEIQ.US,D,20210408,000000,114.72,164.48,110.72,127.84,357605.5625,0
+EEIQ.US,D,20210409,000000,127.84,130.56,118.56,122.88,48139.8125,0
+EEIQ.US,D,20210412,000000,117.6,120,102.88,104.48,38275.375,0
+EEIQ.US,D,20210413,000000,100.96,104.606,94.08,97.12,27521.6875,0
+EEIQ.US,D,20210414,000000,93.76,99.2,89.28,92.48,50462.6875,0
+EEIQ.US,D,20210415,000000,88.8,121.92,88.8,105.6,309679.875,0
+EEIQ.US,D,20210416,000000,96.7216,108.96,93.6,98.88,51284.25,0
+EEIQ.US,D,20210419,000000,96.48,102.08,91.2,94.24,42777.1875,0
+EEIQ.US,D,20210420,000000,91.2,93.28,83.2,84.48,31754.8125,0
+EEIQ.US,D,20210421,000000,82.4,88.32,82.24,86.72,27165.3125,0
+EEIQ.US,D,20210422,000000,86.4,91.84,83.04,84.48,28283.5,0
+EEIQ.US,D,20210423,000000,83.04,87.68,82.08,84.8,36100.75,0
+EEIQ.US,D,20210426,000000,84.8,96,82.24,91.2,64312.75,0
+EEIQ.US,D,20210427,000000,89.92,139.52,86.56,110.56,343147.0625,0
+EEIQ.US,D,20210428,000000,108.64,116.64,97.76,101.12,82855.625,0
+EEIQ.US,D,20210429,000000,98.72,119.2,98.72,103.52,201316.25,0
+EEIQ.US,D,20210430,000000,100.8,103.68,97.28,99.04,32299.1875,0
+EEIQ.US,D,20210503,000000,97.6,110.88,91.68,102.56,76339.1875,0
+EEIQ.US,D,20210504,000000,96.8,98.24,92,94.88,22534.25,0
+EEIQ.US,D,20210505,000000,92,100.64,91.36,93.92,34374.625,0
+EEIQ.US,D,20210506,000000,92,97.44,84.96,87.68,21559.125,0
+EEIQ.US,D,20210507,000000,86.24,92.6384,84.9616,86.88,19567.1875,0
+EEIQ.US,D,20210510,000000,87.2,88.64,80.16,83.52,18141.125,0
+EEIQ.US,D,20210511,000000,76.8,87.36,75.52,84.32,22193.5,0
+EEIQ.US,D,20210512,000000,81.28,84.16,78.7216,81.28,20457.8125,0
+EEIQ.US,D,20210513,000000,80.16,83.2592,75.68,78.88,12719.625,0
+EEIQ.US,D,20210514,000000,77.92,83.68,77.12,80.48,17604.0625,0
+EEIQ.US,D,20210517,000000,79.52,87.52,79.52,85.6,18982.5625,0
+EEIQ.US,D,20210518,000000,81.92,85.5984,80.08,84,10113,0
+EEIQ.US,D,20210519,000000,80.16,83.84,76.8,79.2,11162.1875,0
+EEIQ.US,D,20210520,000000,78.24,80.4816,75.68,77.92,22997.3125,0
+EEIQ.US,D,20210521,000000,78.4,92,78.4,80.96,189357.9375,0
+EEIQ.US,D,20210524,000000,79.2,84,78.4,79.68,29313.9375,0
+EEIQ.US,D,20210525,000000,80.16,83.04,78.4,78.88,15971.125,0
+EEIQ.US,D,20210526,000000,78.72,81.12,77.12,78.24,28879,0
+EEIQ.US,D,20210527,000000,78.72,82.88,77.44,78.72,22028.25,0
+EEIQ.US,D,20210528,000000,77.92,81.28,76.96,76.96,50549.375,0
+EEIQ.US,D,20210601,000000,79.36,80,75.84,76.32,22203.8125,0
+EEIQ.US,D,20210602,000000,78.4,79.84,75.84,76.8,31287.875,0
+EEIQ.US,D,20210603,000000,75.52,78.4,74.4,76.48,37201.125,0
+EEIQ.US,D,20210604,000000,76.96,77.92,75.2,76,24087.5,0
+EEIQ.US,D,20210607,000000,76.48,81.12,76.48,81.12,15831.375,0
+EEIQ.US,D,20210608,000000,83.04,91.52,80.1616,81.76,137766.625,0
+EEIQ.US,D,20210609,000000,82.4,86.4,81.44,83.04,31533.0625,0
+EEIQ.US,D,20210610,000000,83.2,86.72,80.16,81.6,21983.25,0
+EEIQ.US,D,20210611,000000,81.76,82.88,79.2,80.8,8603.625,0
+EEIQ.US,D,20210614,000000,80,100.64,79.2,85.28,258491.8125,0
+EEIQ.US,D,20210615,000000,84.16,85.28,76.376,76.96,26363.75,0
+EEIQ.US,D,20210616,000000,77.44,78.88,76.96,77.92,9872.375,0
+EEIQ.US,D,20210617,000000,78.4,78.4,75.68,76.32,5945.6875,0
+EEIQ.US,D,20210618,000000,76.32,83.04,74.56,75.2,127822.875,0
+EEIQ.US,D,20210621,000000,74.88,78.24,73.92,76.64,19978.5625,0
+EEIQ.US,D,20210622,000000,75.36,78.88,74.72,78.56,23165.0625,0
+EEIQ.US,D,20210623,000000,78.88,82.48,77.096,79.2,26335.4375,0
+EEIQ.US,D,20210624,000000,80.96,82.08,78.4,78.88,34669.5625,0
+EEIQ.US,D,20210625,000000,80.48,81.1184,77.9216,78.24,8909.75,0
+EEIQ.US,D,20210628,000000,79.36,79.84,76.8,79.52,6622.8125,0
+EEIQ.US,D,20210629,000000,77.92,80,76.96,79.36,11675.75,0
+EEIQ.US,D,20210630,000000,78.24,84.64,78.24,82.56,35735.125,0
+EEIQ.US,D,20210701,000000,81.92,82.08,79.2688,80.8,4297.0625,0
+EEIQ.US,D,20210702,000000,78.72,80.2544,77.92,79.2,3229.1875,0
+EEIQ.US,D,20210706,000000,76.64,77.6,75.52,77.44,5430.0625,0
+EEIQ.US,D,20210707,000000,76.96,78.56,74.4752,75.04,10209.8125,0
+EEIQ.US,D,20210708,000000,72.8,77.76,72,74.88,14173.5,0
+EEIQ.US,D,20210709,000000,77.28,78.72,74.56,74.88,22790.375,0
+EEIQ.US,D,20210712,000000,75.36,77.28,72.96,73.92,19638.125,0
+EEIQ.US,D,20210713,000000,74.24,75.1984,71.04,71.2,5735.5,0
+EEIQ.US,D,20210714,000000,70.4,76.64,68.32,69.44,31695.4375,0
+EEIQ.US,D,20210715,000000,68.96,71.84,67.52,69.6,11916.875,0
+EEIQ.US,D,20210716,000000,70.4,70.9584,67.52,69.12,4927.625,0
+EEIQ.US,D,20210719,000000,65.76,67.68,65.76,65.76,3850.5,0
+EEIQ.US,D,20210720,000000,66.24,67.04,63.2,65.6,4292,0
+EEIQ.US,D,20210721,000000,66.4,68.64,65.9216,67.68,9081,0
+EEIQ.US,D,20210722,000000,66.8144,69.6,65.76,68.48,23980.5625,0
+EEIQ.US,D,20210723,000000,62.24,64.8,60,64.8,23295.375,0
+EEIQ.US,D,20210726,000000,62.24,64.48,59.84,59.84,10165.4375,0
+EEIQ.US,D,20210727,000000,60.16,61.44,56.8,58.72,21648.375,0
+EEIQ.US,D,20210728,000000,58.72,62.1808,58.56,59.68,18100.625,0
+EEIQ.US,D,20210729,000000,59.36,60.96,57.76,57.76,9604.9375,0
+EEIQ.US,D,20210730,000000,57.76,65.2784,57.76,62.24,41593.625,0
+EEIQ.US,D,20210802,000000,61.44,63.912,60.48,61.6,7842.9375,0
+EEIQ.US,D,20210803,000000,61.28,62.8496,59.36,61.76,5275.375,0
+EEIQ.US,D,20210804,000000,61.1184,62.08,57.76,59.84,16331.375,0
+EEIQ.US,D,20210805,000000,57.9216,60,57.2016,58.24,6526.875,0
+EEIQ.US,D,20210806,000000,58.24,60.48,56.9696,58.08,4768.375,0
+EEIQ.US,D,20210809,000000,59.36,60,57.44,58.72,6541.0625,0
+EEIQ.US,D,20210810,000000,59.36,61.6,56,57.76,7135.0625,0
+EEIQ.US,D,20210811,000000,58.56,60.32,56.16,59.84,12656.9375,0
+EEIQ.US,D,20210812,000000,58.4,59.84,53.28,54.4,8709.1875,0
+EEIQ.US,D,20210813,000000,53.92,55.68,52.96,53.28,2612.0625,0
+EEIQ.US,D,20210816,000000,51.6816,51.6816,48.64,49.28,3618.75,0
+EEIQ.US,D,20210817,000000,49.6,52.8,46.56,49.76,6051.4375,0
+EEIQ.US,D,20210818,000000,50.16,50.496,48.0016,49.6,1507.8125,0
+EEIQ.US,D,20210819,000000,48.5024,53.76,48.16,50.72,9934.875,0
+EEIQ.US,D,20210820,000000,49.6,52.16,47.04,50.24,11443.6875,0
+EEIQ.US,D,20210823,000000,48.328,50.4,48.328,50.4,4927.625,0
+EEIQ.US,D,20210824,000000,49.76,52.8,48.8,51.36,9095.9375,0
+EEIQ.US,D,20210825,000000,50.72,54.08,49.76,52,5045.625,0
+EEIQ.US,D,20210826,000000,52.16,53.104,50.4,51.36,1933.9375,0
+EEIQ.US,D,20210827,000000,51.84,58.24,50.56,55.2,12801,0
+EEIQ.US,D,20210830,000000,54.4,58.4,52.96,57.92,11726.6875,0
+EEIQ.US,D,20210831,000000,59.2,61.584,57.92,60.32,23208.25,0
+EEIQ.US,D,20210901,000000,61.12,61.1856,59.04,60.32,7293.9375,0
+EEIQ.US,D,20210902,000000,59.52,60.16,57.2,57.28,7083.8125,0
+EEIQ.US,D,20210903,000000,58.88,61.6,58.88,61.6,2268.625,0
+EEIQ.US,D,20210907,000000,62.24,64,60.48,62.24,9390.5,0
+EEIQ.US,D,20210908,000000,61.44,72.32,60.32,69.44,12392.1875,0
+EEIQ.US,D,20210909,000000,71.84,88.96,71.68,83.52,175612.3125,0
+EEIQ.US,D,20210910,000000,81.76,122.88,76,100.96,2261265.6875,0
+EEIQ.US,D,20210913,000000,93.04,94.08,80,89.28,100327.3125,0
+EEIQ.US,D,20210914,000000,87.84,95.1984,81.6,89.44,37089.6875,0
+EEIQ.US,D,20210915,000000,88,97.76,87.2,93.6,17260.25,0
+EEIQ.US,D,20210916,000000,92.16,127.04,91.6816,124.8,128973,0
+EEIQ.US,D,20210917,000000,119.2,122.315,97.336,100.96,47585.25,0
+EEIQ.US,D,20210920,000000,98.4,111.998,94.56,102.56,24105.125,0
+EEIQ.US,D,20210921,000000,102.56,106.24,90.56,102.72,24217.6875,0
+EEIQ.US,D,20210922,000000,101.12,132,94.4016,127.04,198547.5,0
+EEIQ.US,D,20210923,000000,122.56,143.2,104.16,128.8,178909.0625,0
+EEIQ.US,D,20210924,000000,128.48,146.88,123.606,144,78156.6875,0
+EEIQ.US,D,20210927,000000,140.256,165.302,140,150.4,92051.8125,0
+EEIQ.US,D,20210928,000000,149.76,158.56,134.72,139.84,69062.4375,0
+EEIQ.US,D,20210929,000000,138.56,153.28,100.8,104.16,199439.75,0
+EEIQ.US,D,20210930,000000,70.56,74.88,60.96,65.76,154025.5625,0
+EEIQ.US,D,20211001,000000,65.6,71.04,62.4,63.04,42215.4375,0
+EEIQ.US,D,20211004,000000,64.64,70.08,61.92,62.4,41069.3125,0
+EEIQ.US,D,20211005,000000,62.4,90.24,61.6,70.72,546666.5,0
+EEIQ.US,D,20211006,000000,66.08,75.04,66.08,72,65974.9375,0
+EEIQ.US,D,20211007,000000,70.4,72.32,64.8,66.56,31173.0625,0
+EEIQ.US,D,20211008,000000,66.4,70.08,65.12,65.6,21760.625,0
+EEIQ.US,D,20211011,000000,66.56,71.2,64.64,67.84,30693.125,0
+EEIQ.US,D,20211012,000000,67.04,71.04,65.76,66.88,24817.625,0
+EEIQ.US,D,20211013,000000,67.2,68.48,65.12,66.56,11580.3125,0
+EEIQ.US,D,20211014,000000,66.56,68.32,64.96,64.96,10674.625,0
+EEIQ.US,D,20211015,000000,66.4,69.44,65.0208,69.12,14248.5625,0
+EEIQ.US,D,20211018,000000,72.32,72.32,67.5536,68.48,13772.4375,0
+EEIQ.US,D,20211019,000000,68,68.64,65.7024,66.08,9425.5,0
+EEIQ.US,D,20211020,000000,66.4,67.2,64.288,65.92,12381.5625,0
+EEIQ.US,D,20211021,000000,65.92,67.2,64,66.24,10163.3125,0
+EEIQ.US,D,20211022,000000,64,66.24,61.12,64.48,13626.4375,0
+EEIQ.US,D,20211025,000000,64.16,68.48,62.7216,66.08,18790.5625,0
+EEIQ.US,D,20211026,000000,65.28,66.4,62.88,64,7622.5625,0
+EEIQ.US,D,20211027,000000,64.48,68.64,63.7984,65.92,18353,0
+EEIQ.US,D,20211028,000000,65.6,66.08,63.2016,64.32,4417.75,0
+EEIQ.US,D,20211029,000000,63.84,65.84,63.2,63.52,8949.9375,0
+EEIQ.US,D,20211101,000000,63.52,65.6,62.72,65.6,5661.6875,0
+EEIQ.US,D,20211102,000000,65.12,74.88,62.4,65.6,46798.6875,0
+EEIQ.US,D,20211103,000000,65.12,67.52,63.36,66.08,6820.75,0
+EEIQ.US,D,20211104,000000,66.4,66.7024,63.52,65.76,5413.6875,0
+EEIQ.US,D,20211105,000000,65.44,66.72,64.32,65.12,4491.25,0
+EEIQ.US,D,20211108,000000,65.12,70.88,65.12,68.8,11111.1875,0
+EEIQ.US,D,20211109,000000,69.44,71.0048,64.8,67.04,2006.9375,0
+EEIQ.US,D,20211110,000000,65.92,66.48,64,65.44,4499.375,0
+EEIQ.US,D,20211111,000000,65.76,66.4,64.16,65.44,1671.375,0
+EEIQ.US,D,20211112,000000,65.52,66.4,65.12,66.08,986.5625,0
+EEIQ.US,D,20211115,000000,65.76,65.76,64,64.8,4304.1875,0
+EEIQ.US,D,20211116,000000,64.8,64.8,62.5904,62.88,5680.625,0
+EEIQ.US,D,20211117,000000,63.04,65.6,61.4112,62.08,11256.4375,0
+EEIQ.US,D,20211118,000000,63.36,63.36,60.8,61.28,5007.5625,0
+EEIQ.US,D,20211119,000000,60.8,63.1984,60.16,60.8,3075.875,0
+EEIQ.US,D,20211122,000000,60.48,61.52,57.44,59.04,5475.0625,0
+EEIQ.US,D,20211123,000000,59.04,64.8,57.76,61.76,4458.4375,0
+EEIQ.US,D,20211124,000000,61.12,64.4784,58.88,61.92,2913.25,0
+EEIQ.US,D,20211126,000000,61.92,61.92,58.88,60,811.375,0
+EEIQ.US,D,20211129,000000,60,61.4096,59.0752,60.64,1222.1875,0
+EEIQ.US,D,20211130,000000,62.88,62.88,56.48,57.12,2556.3125,0
+EEIQ.US,D,20211201,000000,57.6,62.0784,56.16,56.48,3678.625,0
+EEIQ.US,D,20211202,000000,56.64,58.2016,56.16,56.48,1305.25,0
+EEIQ.US,D,20211203,000000,56.64,57.44,48.16,50.08,2350,0
+EEIQ.US,D,20211206,000000,49.76,52.64,48.32,52,1108.5,0
+EEIQ.US,D,20211207,000000,51.52,55.84,51.52,55.04,1068.75,0
+EEIQ.US,D,20211208,000000,55.2,57.92,54.4,56.96,2105.0625,0
+EEIQ.US,D,20211209,000000,56.64,59.2,56.64,57.6,1481.875,0
+EEIQ.US,D,20211210,000000,57.12,58.56,55.8832,57.12,692.4375,0
+EEIQ.US,D,20211213,000000,57.76,58.4,54.08,55.52,1492.75,0
+EEIQ.US,D,20211214,000000,53.92,56.24,52.96,53.92,1126,0
+EEIQ.US,D,20211215,000000,53.92,53.92,50.4832,52.8,390.8125,0
+EEIQ.US,D,20211216,000000,53.6,56.8,52.48,55.04,1425.3125,0
+EEIQ.US,D,20211217,000000,54.08,57.44,51.2,52.8,581.5,0
+EEIQ.US,D,20211220,000000,52.48,52.64,48.8,49.6,1476,0
+EEIQ.US,D,20211221,000000,49.6,53.12,49.6,50.56,880.125,0
+EEIQ.US,D,20211222,000000,50.56,52,48.9632,50.72,386.25,0
+EEIQ.US,D,20211223,000000,49.6,53.28,49.6,53.28,1249.9375,0
+EEIQ.US,D,20211227,000000,54.4,56,51.3616,54.24,1944.0625,0
+EEIQ.US,D,20211228,000000,52.64,54.72,52.32,53.28,415.375,0
+EEIQ.US,D,20211229,000000,52.16,54.56,50.0944,51.36,752.4375,0
+EEIQ.US,D,20211230,000000,51.36,52.64,51.04,52.64,466.9375,0
+EEIQ.US,D,20211231,000000,51.36,55.2,50.24,52.8,2140.5,0
+EEIQ.US,D,20220103,000000,53.76,53.92,52.32,53.92,192.5,0
+EEIQ.US,D,20220104,000000,53.6,55.04,52.8,52.96,5172.3125,0
+EEIQ.US,D,20220105,000000,51.7232,53.104,48.32,51.2,5657.8125,0
+EEIQ.US,D,20220106,000000,52,52,48,49.28,1577.4375,0
+EEIQ.US,D,20220107,000000,48.96,49.6,45.92,47.04,1653.8125,0
+EEIQ.US,D,20220110,000000,46.4,46.4832,38.4,38.4,6604,0
+EEIQ.US,D,20220111,000000,37.6,41.28,37.6,40.8,1746.5,0
+EEIQ.US,D,20220112,000000,40,41.4464,38.4,40.64,1004,0
+EEIQ.US,D,20220113,000000,40.16,41.6,40.16,41.12,543.4375,0
+EEIQ.US,D,20220114,000000,41.6,43.36,40.8,43.2,1732.125,0
+EEIQ.US,D,20220118,000000,41.6,44,41.6,44,767.4375,0
+EEIQ.US,D,20220119,000000,43.36,44.16,41.28,42.56,623.75,0
+EEIQ.US,D,20220120,000000,41.92,44,41.92,42.56,954.75,0
+EEIQ.US,D,20220121,000000,40.96,43.84,40,41.6,584.375,0
+EEIQ.US,D,20220124,000000,37.28,39.36,36.8,38.88,2522.75,0
+EEIQ.US,D,20220125,000000,39.2,40.16,37.528,40.16,669.4375,0
+EEIQ.US,D,20220126,000000,41.28,43.52,39.36,41.12,2196.125,0
+EEIQ.US,D,20220127,000000,42.0416,42.0416,40.096,41.92,294.75,0
+EEIQ.US,D,20220128,000000,42.4,42.4,37.28,37.76,1202.0625,0
+EEIQ.US,D,20220131,000000,38.56,42.4,38.56,42.4,1347.4375,0
+EEIQ.US,D,20220201,000000,41.28,48,41.12,48,3197.1875,0
+EEIQ.US,D,20220202,000000,48.16,48.16,44.6416,47.04,810.0625,0
+EEIQ.US,D,20220203,000000,46.72,46.72,42.4,46.4,411.1875,0
+EEIQ.US,D,20220204,000000,45.76,45.76,40.64,42.24,620,0
+EEIQ.US,D,20220207,000000,43.36,45.6,40.4576,45.6,406,0
+EEIQ.US,D,20220208,000000,43.12,43.2,40.7392,41.76,1455.6875,0
+EEIQ.US,D,20220209,000000,41.28,42.5584,41.12,42,396.75,0
+EEIQ.US,D,20220210,000000,41.28,44.3904,41.28,44,372.75,0
+EEIQ.US,D,20220211,000000,43.36,45.7184,40.96,43.36,4122.8125,0
+EEIQ.US,D,20220214,000000,43.04,43.04,41.2816,42.88,140.875,0
+EEIQ.US,D,20220215,000000,43.36,44.64,41.92,44.16,244.8125,0
+EEIQ.US,D,20220217,000000,42.56,42.88,39.2,40,866.375,0
+EEIQ.US,D,20220218,000000,39.5216,41.5984,39.52,39.84,291,0
+EEIQ.US,D,20220222,000000,39.52,39.52,36.16,37.44,669.125,0
+EEIQ.US,D,20220223,000000,39.1552,39.1552,36.16,38.4,1177.625,0
+EEIQ.US,D,20220224,000000,36,38.4,34.4,36.96,496.75,0
+EEIQ.US,D,20220225,000000,37.44,40.64,37.28,40.48,66.375,0
+EEIQ.US,D,20220228,000000,39.944,39.944,36.8,38.4,424,0
+EEIQ.US,D,20220301,000000,37.76,37.76,34.88,36.8,808.5,0
+EEIQ.US,D,20220302,000000,33.6016,36.32,32.64,33.2976,1683.0625,0
+EEIQ.US,D,20220303,000000,33.4416,35.68,32,34.72,1413,0
+EEIQ.US,D,20220304,000000,32.8,32.8,28.8,29.12,3862.375,0
+EEIQ.US,D,20220307,000000,29.12,30.0336,28.8,29.76,595.375,0
+EEIQ.US,D,20220308,000000,29.76,29.76,23.68,26.8176,2729.1875,0
+EEIQ.US,D,20220309,000000,28.16,28.8,27.4272,28.8,303.6875,0
+EEIQ.US,D,20220310,000000,25.12,28.16,25.12,27.36,263.4375,0
+EEIQ.US,D,20220311,000000,27.2,27.92,27.2,27.68,169.375,0
+EEIQ.US,D,20220314,000000,27.12,29.44,26.0816,27.6784,773.5625,0
+EEIQ.US,D,20220315,000000,29.12,29.12,26.0304,26.08,324.375,0
+EEIQ.US,D,20220316,000000,28.96,39.84,28.96,32.8,17026.0625,0
+EEIQ.US,D,20220317,000000,32,32,29.12,29.76,2154.625,0
+EEIQ.US,D,20220318,000000,29.92,32.48,29.6,31.84,827.1875,0
+EEIQ.US,D,20220321,000000,32.16,33.12,32,32.64,694.0625,0
+EEIQ.US,D,20220322,000000,31.36,34.8,31.36,33.92,3539.125,0
+EEIQ.US,D,20220323,000000,32.7984,49.92,31.36,43.2,37814.75,0
+EEIQ.US,D,20220324,000000,46.24,46.4,40.32,44,2998.8125,0
+EEIQ.US,D,20220325,000000,48,48,41.6,41.6,2588.625,0
+EEIQ.US,D,20220328,000000,40.8,41.12,38.08,39.2,1012.5625,0
+EEIQ.US,D,20220329,000000,38.4,38.4,36,36.32,1286.4375,0
+EEIQ.US,D,20220330,000000,34.72,36.96,34.72,35.36,360.0625,0
+EEIQ.US,D,20220331,000000,38.9648,39.1744,35.2,35.2,430.25,0
+EEIQ.US,D,20220401,000000,34.96,36.96,33.616,36.96,717,0
+EEIQ.US,D,20220404,000000,38.4,39.168,35.856,38.88,305.4375,0
+EEIQ.US,D,20220405,000000,36.6384,37.92,36.16,37.92,250.6875,0
+EEIQ.US,D,20220406,000000,35.04,37.28,34.72,34.88,331.125,0
+EEIQ.US,D,20220407,000000,35.2784,41.28,35.2,39.36,595.6875,0
+EEIQ.US,D,20220408,000000,38.4,38.4,38.4,38.4,192.875,0
+EEIQ.US,D,20220411,000000,38.72,38.72,33.1632,37.0432,67.125,0
+EEIQ.US,D,20220412,000000,36.5984,36.5984,32.3072,32.3072,275.6875,0
+EEIQ.US,D,20220413,000000,34.08,35.52,32.16,35.52,242.5,0
+EEIQ.US,D,20220414,000000,34.32,35.36,33.648,35.2,88.5,0
+EEIQ.US,D,20220418,000000,34.56,36.32,32.72,35.52,539.6875,0
+EEIQ.US,D,20220419,000000,32.16,35.296,32.16,35.04,771.1875,0
+EEIQ.US,D,20220420,000000,32.224,32.96,32.16,32.8,616.1875,0
+EEIQ.US,D,20220421,000000,33.8352,33.8352,30.88,30.88,1112.625,0
+EEIQ.US,D,20220422,000000,31.36,34.72,29.12,29.28,4466.9375,0
+EEIQ.US,D,20220425,000000,32.16,32.16,29.6,30.4,219.3125,0
+EEIQ.US,D,20220426,000000,30.1232,33.104,29.44,29.44,132.9375,0
+EEIQ.US,D,20220427,000000,28.8,31.6352,28,29.6,150.8125,0
+EEIQ.US,D,20220428,000000,29.7024,34.56,28.8,31.04,2825.5,0
+EEIQ.US,D,20220429,000000,28.96,32,28.8,28.8,757.5625,0
+EEIQ.US,D,20220502,000000,29.12,31.9984,28.8,30.888,1725.1875,0
+EEIQ.US,D,20220503,000000,29.3344,32.0224,29.3344,32.0224,283.5,0
+EEIQ.US,D,20220504,000000,32,32,32,32,16.3125,0
+EEIQ.US,D,20220505,000000,32.32,33.6,32.32,32.56,146.0625,0
+EEIQ.US,D,20220506,000000,32.64,32.96,28.8,31.52,356.1875,0
+EEIQ.US,D,20220509,000000,29.6,29.6032,27.2,28.16,1915.25,0
+EEIQ.US,D,20220510,000000,26.6544,29.6,26.4,26.56,603.25,0
+EEIQ.US,D,20220511,000000,27.84,27.84,26.4,27.36,384.75,0
+EEIQ.US,D,20220512,000000,27.296,27.36,26.0816,26.48,774.1875,0
+EEIQ.US,D,20220513,000000,26.1408,28.1168,26.1408,28.0256,321,0
+EEIQ.US,D,20220516,000000,27.9824,31.04,27.84,30.88,1692.5625,0
+EEIQ.US,D,20220517,000000,30.88,35.52,30.88,33.12,2920.0625,0
+EEIQ.US,D,20220518,000000,33.12,33.12,29.92,32.128,648.625,0
+EEIQ.US,D,20220519,000000,31.9488,31.9488,29.92,31.04,61.3125,0
+EEIQ.US,D,20220520,000000,31.04,32.48,31.04,32.48,41.8125,0
+EEIQ.US,D,20220523,000000,32.32,32.48,32.32,32.4368,61.5,0
+EEIQ.US,D,20220524,000000,31.1008,31.68,31.1008,31.36,65.1875,0
+EEIQ.US,D,20220525,000000,31.68,31.68,27.2,29.4512,2055.5,0
+EEIQ.US,D,20220526,000000,28.1152,29.6,28.1152,28.48,78.25,0
+EEIQ.US,D,20220527,000000,30.24,30.24,30.24,30.24,18.4375,0
+EEIQ.US,D,20220531,000000,30.24,30.4,28.6832,30.3568,190.9375,0
+EEIQ.US,D,20220601,000000,29.04,30.4,28.8,30.24,285.375,0
+EEIQ.US,D,20220602,000000,30.4,31.2432,28.48,30.88,156.6875,0
+EEIQ.US,D,20220603,000000,28.96,29.92,28.64,29.76,105.5625,0
+EEIQ.US,D,20220606,000000,29.3408,29.3408,29.28,29.28,42.625,0
+EEIQ.US,D,20220607,000000,28,29.44,26.8288,29.12,2335.375,0
+EEIQ.US,D,20220608,000000,28.5088,29.2496,26.4,26.4,374.4375,0
+EEIQ.US,D,20220609,000000,27.36,27.36,27.2,27.2,55.6875,0
+EEIQ.US,D,20220610,000000,25.5984,27.2,24.96,26,681.8125,0
+EEIQ.US,D,20220613,000000,25.28,25.44,25.28,25.44,188.5625,0
+EEIQ.US,D,20220615,000000,24.8,26.88,24.8,26.88,45.9375,0
+EEIQ.US,D,20220616,000000,24.8,24.8,24.16,24.64,127.5,0
+EEIQ.US,D,20220617,000000,27.2,27.2,27.04,27.168,148.125,0
+EEIQ.US,D,20220621,000000,24.64,25.92,24.1616,24.48,390.3125,0
+EEIQ.US,D,20220622,000000,24.8,24.8,24.8,24.8,16.875,0
+EEIQ.US,D,20220623,000000,24.16,27.2,24.16,25.6,473.75,0
+EEIQ.US,D,20220624,000000,24.8,28.32,24,24,681.1875,0
+EEIQ.US,D,20220627,000000,25.6,27.4608,24,24.96,424.3125,0
+EEIQ.US,D,20220628,000000,26.4,27.84,25.1168,25.44,110.5,0
+EEIQ.US,D,20220629,000000,25.68,26.72,24,24.64,465.4375,0
+EEIQ.US,D,20220630,000000,24,25.68,24,24.16,96.3125,0
+EEIQ.US,D,20220701,000000,27.04,27.04,27.04,27.04,84,0
+EEIQ.US,D,20220705,000000,28.16,28.16,28.16,28.16,51.9375,0
+EEIQ.US,D,20220706,000000,26.88,27.36,24.6672,26.88,382.1875,0
+EEIQ.US,D,20220707,000000,26.9952,26.9952,24.8,25.12,118.5625,0
+EEIQ.US,D,20220708,000000,26.24,26.24,24.08,24.08,56.75,0
+EEIQ.US,D,20220711,000000,24.48,27.2,24.48,25.28,1575.3125,0
+EEIQ.US,D,20220712,000000,24.1616,27.2,23.04,27.04,1129.25,0
+EEIQ.US,D,20220713,000000,27.2,28.4,24,24.72,207.3125,0
+EEIQ.US,D,20220714,000000,28.824,28.824,24.1632,24.32,112.1875,0
+EEIQ.US,D,20220715,000000,25.6,27.872,24.1616,24.8016,175.5625,0
+EEIQ.US,D,20220718,000000,24.16,26.24,24.16,25.76,106.25,0
+EEIQ.US,D,20220719,000000,28.32,28.8,25.6,26.64,230.25,0
+EEIQ.US,D,20220720,000000,25.92,28.48,25.76,25.76,51.9375,0
+EEIQ.US,D,20220721,000000,26.2688,27.52,25.92,25.92,73.8125,0
+EEIQ.US,D,20220722,000000,26.8816,28.64,26.8816,27.2,725.6875,0
+EEIQ.US,D,20220725,000000,25.12,25.12,24.96,24.96,32.6875,0
+EEIQ.US,D,20220726,000000,24.8,24.8,24,24,290.75,0
+EEIQ.US,D,20220727,000000,24,24.8,23.3616,23.3616,237.125,0
+EEIQ.US,D,20220728,000000,23.52,24.4784,22.88,22.88,125.125,0
+EEIQ.US,D,20220729,000000,22.88,25.12,22.72,24,527.125,0
+EEIQ.US,D,20220801,000000,22.72,24,22.72,23.68,83.8125,0
+EEIQ.US,D,20220802,000000,22.56,24,22.56,23.84,87.0625,0
+EEIQ.US,D,20220803,000000,23.8096,24,23.2,23.2,122.25,0
+EEIQ.US,D,20220804,000000,24.32,24.8,23.04,23.04,207.0625,0
+EEIQ.US,D,20220805,000000,24.96,35.52,24.9232,31.84,11647.9375,0
+EEIQ.US,D,20220808,000000,31.2,32,30.048,32,1117.9375,0
+EEIQ.US,D,20220809,000000,31.68,31.68,28,28,645.4375,0
+EEIQ.US,D,20220810,000000,26.4,28.48,24,28.48,293.3125,0
+EEIQ.US,D,20220811,000000,28.8,29.0464,28.8,28.8,543.25,0
+EEIQ.US,D,20220812,000000,30.4,30.4,25.76,27.0416,394.625,0
+EEIQ.US,D,20220815,000000,25.632,26.72,25.6,26.08,157.625,0
+EEIQ.US,D,20220816,000000,30.4,30.4,26.24,26.24,36.4375,0
+EEIQ.US,D,20220817,000000,28.8,28.8,27.84,27.84,103.375,0
+EEIQ.US,D,20220818,000000,29.76,29.76,25.76,25.76,130.9375,0
+EEIQ.US,D,20220819,000000,26.6656,28.8,25.6,28.8,116.25,0
+EEIQ.US,D,20220822,000000,28,28.792,24.464,24.96,405.375,0
+EEIQ.US,D,20220823,000000,25.6448,25.76,25.44,25.44,147.6875,0
+EEIQ.US,D,20220824,000000,26.3568,26.936,25.44,25.6,576.375,0
+EEIQ.US,D,20220825,000000,27.0016,31.36,26.4,30.0784,4540.375,0
+EEIQ.US,D,20220826,000000,31.68,35.2,26.4432,32.8,9332.0625,0
+EEIQ.US,D,20220829,000000,27.68,32.8,27.68,31.52,5141.5,0
+EEIQ.US,D,20220830,000000,32.64,32.64,28.7408,29.28,1289.4375,0
+EEIQ.US,D,20220831,000000,27.968,28.64,24.8,28.64,882.1875,0
+EEIQ.US,D,20220901,000000,27.52,27.52,25.44,26.24,786.6875,0
+EEIQ.US,D,20220902,000000,26.4,27.52,24,24,921.6875,0
+EEIQ.US,D,20220906,000000,24.6464,25.5904,22.56,24.8,761.6875,0
+EEIQ.US,D,20220907,000000,25.6,27.2,25.44,26.32,590.6875,0
+EEIQ.US,D,20220908,000000,26.4,26.4,24.6448,25.92,220.375,0
+EEIQ.US,D,20220909,000000,25.6,25.6,22.72,24.96,441.0625,0
+EEIQ.US,D,20220912,000000,23.2,23.36,22.56,23.36,522.5625,0
+EEIQ.US,D,20220913,000000,24,24.48,22.72,23.6,523.1875,0
+EEIQ.US,D,20220914,000000,24.6048,24.64,24,24.32,412.25,0
+EEIQ.US,D,20220915,000000,24.48,25.6,22.88,24,456.375,0
+EEIQ.US,D,20220916,000000,25.28,25.28,24,24,151.5625,0
+EEIQ.US,D,20220919,000000,23.4496,24.72,23.2,23.52,748.5625,0
+EEIQ.US,D,20220920,000000,23.68,23.68,22.56,22.56,179.875,0
+EEIQ.US,D,20220921,000000,22.848,22.848,22.56,22.56,101.8125,0
+EEIQ.US,D,20220922,000000,22.56,22.72,20.96,21.7568,374.8125,0
+EEIQ.US,D,20220923,000000,20.96,21.6,12.96,17.76,3494.875,0
+EEIQ.US,D,20220926,000000,17.76,17.92,14.7552,14.7552,509,0
+EEIQ.US,D,20220927,000000,15.6,17.44,15.196,17.44,84.6875,0
+EEIQ.US,D,20220928,000000,17.6,17.92,15.536,16.8,230.875,0
+EEIQ.US,D,20220929,000000,16,16,15.2064,15.2064,30.375,0
+EEIQ.US,D,20220930,000000,16.4784,16.48,15.4664,15.48,393,0
+EEIQ.US,D,20221003,000000,15.9984,16.16,15.2,16.16,134.9375,0
+EEIQ.US,D,20221004,000000,16.0672,16.4,16,16,140.125,0
+EEIQ.US,D,20221005,000000,16.16,16.32,15.2,15.2,380.0625,0
+EEIQ.US,D,20221006,000000,15.36,15.4368,14.72,15.2,109.6875,0
+EEIQ.US,D,20221007,000000,14.976,15.4352,14.976,15.4352,55.6875,0
+EEIQ.US,D,20221010,000000,14.6032,14.6208,13.6,14.1595,215.375,0
+EEIQ.US,D,20221011,000000,14.24,14.952,13.6,13.6,120.1875,0
+EEIQ.US,D,20221012,000000,15.4048,15.4048,12.8048,15.1904,246.375,0
+EEIQ.US,D,20221013,000000,15.3472,15.3472,15.3296,15.3456,348.9375,0
+EEIQ.US,D,20221014,000000,15.3552,16.8,15.3552,16.64,786.5625,0
+EEIQ.US,D,20221017,000000,16.64,16.8,16,16,252.6875,0
+EEIQ.US,D,20221018,000000,16,16,16,16,10.375,0
+EEIQ.US,D,20221019,000000,16.1616,16.176,16,16.16,180.9375,0
+EEIQ.US,D,20221020,000000,16.7504,18.2224,16.48,16.48,201.8125,0
+EEIQ.US,D,20221021,000000,15.6304,15.6304,15.6304,15.6304,21.8125,0
+EEIQ.US,D,20221024,000000,15.3824,18.5584,15.3712,18.24,81.625,0
+EEIQ.US,D,20221025,000000,18.4,19.68,17.28,18.3984,521.5,0
+EEIQ.US,D,20221026,000000,17.76,17.76,17.6,17.68,72.25,0
+EEIQ.US,D,20221027,000000,19.112,19.2,18.56,19.2,165.625,0
+EEIQ.US,D,20221028,000000,19.2,21.36,19.2,19.52,88.125,0
+EEIQ.US,D,20221031,000000,22.2368,24.24,21.6,21.6,323.0625,0
+EEIQ.US,D,20221101,000000,21.6,26.2016,21.6,22.08,1976,0
+EEIQ.US,D,20221102,000000,22.4,28.8,22.08,25.12,2966.75,0
+EEIQ.US,D,20221103,000000,27.2,27.2,21.6,24.8,1043.0625,0
+EEIQ.US,D,20221104,000000,24.96,26.08,24.8432,25.44,629.875,0
+EEIQ.US,D,20221107,000000,25.6,25.92,25.6,25.6,309.4375,0
+EEIQ.US,D,20221108,000000,26.24,26.24,22.24,22.88,891.0625,0
+EEIQ.US,D,20221109,000000,22.56,25.76,16,16.48,1728,0
+EEIQ.US,D,20221110,000000,19.68,36,18.08,28.64,136107,0
+EEIQ.US,D,20221111,000000,26.08,28.64,23.92,27.5072,2392.5,0
+EEIQ.US,D,20221114,000000,26.72,27.36,25.28,25.76,1000.5625,0
+EEIQ.US,D,20221115,000000,27.52,27.52,25.12,26.2,972.625,0
+EEIQ.US,D,20221116,000000,24.16,26.064,22.568,25.76,1205,0
+EEIQ.US,D,20221117,000000,25.36,25.36,23.52,23.52,125.1875,0
+EEIQ.US,D,20221118,000000,25.28,27.2,22.56,23.2016,2110.375,0
+EEIQ.US,D,20221121,000000,27.52,27.52,22.72,24.8,1249.1875,0
+EEIQ.US,D,20221122,000000,24.7984,27.52,24.48,26.08,698.875,0
+EEIQ.US,D,20221123,000000,25.44,28.6624,24.0016,28.6624,1509.5,0
+EEIQ.US,D,20221125,000000,28.8,28.8,27.7888,27.7888,157.375,0
+EEIQ.US,D,20221128,000000,24.64,27.8288,24,27.68,819.3125,0
+EEIQ.US,D,20221129,000000,26.4,28.64,24.2304,28,712.8125,0
+EEIQ.US,D,20221130,000000,28.1024,28.48,28,28.48,54,0
+EEIQ.US,D,20221201,000000,28.8,28.8,24.64,24.8864,357.25,0
+EEIQ.US,D,20221202,000000,28.6384,28.6384,26.4912,26.4912,165.625,0
+EEIQ.US,D,20221205,000000,29.92,29.92,25.76,27.52,1094.875,0
+EEIQ.US,D,20221206,000000,26.24,28.8,25.6,28,448.9375,0
+EEIQ.US,D,20221207,000000,28.7984,28.7984,25.6016,27.2,82.875,0
+EEIQ.US,D,20221208,000000,26.08,28.648,26.08,28,149.5,0
+EEIQ.US,D,20221209,000000,26.88,28.4224,26.4,27.04,304.375,0
+EEIQ.US,D,20221212,000000,27.36,29.44,27.04,29.28,387.625,0
+EEIQ.US,D,20221213,000000,29.28,32.56,25.7536,31.6,1710.5,0
+EEIQ.US,D,20221214,000000,32,39.0384,30.4,38.56,1936.1875,0
+EEIQ.US,D,20221215,000000,39.2,39.2,28,34.72,2521.1875,0
+EEIQ.US,D,20221216,000000,33.6,36.96,30.8528,33.76,188.75,0
+EEIQ.US,D,20221219,000000,32.48,36.96,32.48,35.52,200,0
+EEIQ.US,D,20221220,000000,36,38.88,36,38.88,682.8125,0
+EEIQ.US,D,20221221,000000,39.2,39.52,34.56,39.04,1058.125,0
+EEIQ.US,D,20221222,000000,36.8,39.0384,33.6,35.68,717.125,0
+EEIQ.US,D,20221223,000000,36.16,38.584,35.52,36.96,167.125,0
+EEIQ.US,D,20221227,000000,39.84,39.84,34.9696,35.6864,583.8125,0
+EEIQ.US,D,20221228,000000,35.0096,38.24,33.6,33.92,410.5625,0
+EEIQ.US,D,20221229,000000,34.1984,34.4,34.08,34.4,130.875,0
+EEIQ.US,D,20221230,000000,39.84,39.84,34.0048,35.36,362.375,0
+EEIQ.US,D,20230103,000000,37.12,58.08,34.56,40,7587.9375,0
+EEIQ.US,D,20230104,000000,40,40,36.8,38.6768,653.4375,0
+EEIQ.US,D,20230105,000000,38.08,47.2,37.3776,38.7184,848.9375,0
+EEIQ.US,D,20230106,000000,40,40,36.16,36.2352,674.8125,0
+EEIQ.US,D,20230109,000000,35.8656,37.28,35.68,35.68,589.1875,0
+EEIQ.US,D,20230110,000000,31.36,37.92,31.36,33.816,487.3125,0
+EEIQ.US,D,20230111,000000,35.68,35.6816,32.8,34.24,803.125,0
+EEIQ.US,D,20230112,000000,33.92,34.24,33.92,34.24,38.875,0
+EEIQ.US,D,20230113,000000,36.32,36.32,33.12,34.4592,94.0625,0
+EEIQ.US,D,20230117,000000,33.28,37.6,33.28,33.92,295.375,0
+EEIQ.US,D,20230118,000000,33.92,36.96,33.92,36.96,23.1875,0
+EEIQ.US,D,20230120,000000,34.0976,34.0976,34.0976,34.0976,14.3125,0
+EEIQ.US,D,20230123,000000,33.92,38.56,31.52,35.4608,263.5,0
+EEIQ.US,D,20230124,000000,32,32.7984,30.88,31.9136,598.6875,0
+EEIQ.US,D,20230125,000000,30.8816,36.8432,30.56,32.5584,736.625,0
+EEIQ.US,D,20230126,000000,32,32,32,32,78.5625,0
+EEIQ.US,D,20230127,000000,31.2,31.6,30.4,30.4432,187.3125,0
+EEIQ.US,D,20230130,000000,31.68,34.72,31.68,34.72,275.875,0
+EEIQ.US,D,20230131,000000,30.08,32.96,28.8,30.4,471.0625,0
+EEIQ.US,D,20230201,000000,30.4,30.4,27.52,28.96,816.5,0
+EEIQ.US,D,20230202,000000,27.2,28.9696,25.92,28.56,908.25,0
+EEIQ.US,D,20230203,000000,27.2,28.8,27.2,28.8,90.5625,0
+EEIQ.US,D,20230206,000000,29.12,29.12,26.1808,26.1808,52.3125,0
+EEIQ.US,D,20230207,000000,28.32,28.32,26.08,26.08,86.25,0
+EEIQ.US,D,20230208,000000,25.6,25.76,24,24,518.125,0
+EEIQ.US,D,20230209,000000,24,26.56,23.8976,26.08,343.1875,0
+EEIQ.US,D,20230210,000000,24.8,26.0672,24.8,26.0672,256.6875,0
+EEIQ.US,D,20230213,000000,24.1616,27.824,24.1616,27.544,109.9375,0
+EEIQ.US,D,20230214,000000,25.4416,26.5632,25.4416,26.5632,39.5625,0
+EEIQ.US,D,20230215,000000,25.6,26.88,25.6,26.88,383.8125,0
+EEIQ.US,D,20230217,000000,24,24.48,24,24.32,109.3125,0
+EEIQ.US,D,20230221,000000,25.6,27.2,25.4832,27.2,756,0
+EEIQ.US,D,20230222,000000,24.64,26.32,24.64,26.24,51.9375,0
+EEIQ.US,D,20230223,000000,25.6,25.6,25.6,25.6,12.4375,0
+EEIQ.US,D,20230224,000000,24.0016,24.8,24.0016,24.8,44.1875,0
+EEIQ.US,D,20230227,000000,24.64,26.224,24.2288,24.2288,378.3125,0
+EEIQ.US,D,20230228,000000,24.96,24.96,24.9536,24.96,28.875,0
+EEIQ.US,D,20230301,000000,24.0608,24.0608,24.0608,24.0608,40,0
+EEIQ.US,D,20230302,000000,25.28,25.2832,24.0432,25.2832,112.5,0
+EEIQ.US,D,20230303,000000,24,27.184,24,25.12,223.3125,0
+EEIQ.US,D,20230306,000000,24.16,28,24.16,25.896,125,0
+EEIQ.US,D,20230307,000000,27.68,28.32,25.92,27.52,788,0
+EEIQ.US,D,20230308,000000,25.6,25.6,25.6,25.6,51,0
+EEIQ.US,D,20230309,000000,24,24,22.56,23.68,158.5,0
+EEIQ.US,D,20230310,000000,22.4,22.5168,20.8,22.4,342,0
+EEIQ.US,D,20230313,000000,20.8,25.12,19.68,20,296.3125,0
+EEIQ.US,D,20230314,000000,21.44,21.44,20.8,21.28,45.8125,0
+EEIQ.US,D,20230315,000000,24.48,24.48,21.5504,22.88,200.3125,0
+EEIQ.US,D,20230316,000000,24,24,21.28,21.68,196.5,0
+EEIQ.US,D,20230317,000000,21.76,24.5584,21.76,21.92,90.4375,0
+EEIQ.US,D,20230320,000000,23.2016,24.48,20.16,24.48,121.25,0
+EEIQ.US,D,20230321,000000,20.48,20.48,20.192,20.48,42.25,0
+EEIQ.US,D,20230322,000000,21.28,21.28,21.28,21.28,19.875,0
+EEIQ.US,D,20230324,000000,23.84,23.84,23.84,23.84,27.5,0
+EEIQ.US,D,20230327,000000,21.6048,22.4,20.8,22.4,247.375,0
+EEIQ.US,D,20230328,000000,22.0416,22.08,22.0416,22.08,26.125,0
+EEIQ.US,D,20230331,000000,22.88,22.88,20.96,21.6,88.1875,0
+EEIQ.US,D,20230403,000000,20.192,20.64,16.96,20.64,2220.5625,0
+EEIQ.US,D,20230404,000000,17.7648,19.8384,17.28,17.6,1355,0
+EEIQ.US,D,20230405,000000,19.2,19.2,17.6,17.6,169.875,0
+EEIQ.US,D,20230406,000000,17.6,18.28,16.8,18.28,145.75,0
+EEIQ.US,D,20230410,000000,18.24,18.24,16.8,18.2384,1418.4375,0
+EEIQ.US,D,20230411,000000,17.92,18.9232,17.12,18.32,810.875,0
+EEIQ.US,D,20230412,000000,18.7568,19.0832,18.72,18.72,94.0625,0
+EEIQ.US,D,20230413,000000,17.7152,17.7152,17.6016,17.6016,61.25,0
+EEIQ.US,D,20230414,000000,17.8432,17.8432,17.6,17.6,314.4375,0
+EEIQ.US,D,20230417,000000,17.92,18.08,17.12,17.28,100.875,0
+EEIQ.US,D,20230420,000000,16.96,17.6,16.96,17.52,93.4375,0
+EEIQ.US,D,20230421,000000,16.32,16.32,16.16,16.16,38,0
+EEIQ.US,D,20230424,000000,16.8,16.8,15.0224,16.8,399.5625,0
+EEIQ.US,D,20230425,000000,16.8,19.04,16.64,17.76,977.1875,0
+EEIQ.US,D,20230426,000000,17.76,18.384,17.76,18.08,243.0625,0
+EEIQ.US,D,20230427,000000,17.728,18,17.6,17.6,165.1875,0
+EEIQ.US,D,20230428,000000,17.6,18.0784,17.6,18.0784,83.125,0
+EEIQ.US,D,20230501,000000,18.24,39.04,18,31.84,16297,0
+EEIQ.US,D,20230502,000000,31.84,31.84,21.6,22.72,3554.6875,0
+EEIQ.US,D,20230503,000000,22.08,25.76,22.08,22.4,380.5625,0
+EEIQ.US,D,20230504,000000,20.8,20.8,20.8,20.8,52.625,0
+EEIQ.US,D,20230505,000000,22.24,23.2,20.8,23.2,155.375,0
+EEIQ.US,D,20230508,000000,21.28,21.28,20.8,21.28,109.5625,0
+EEIQ.US,D,20230509,000000,23.7008,23.7008,21.5008,21.5008,37.125,0
+EEIQ.US,D,20230510,000000,23.36,23.36,22.08,22.08,124.875,0
+EEIQ.US,D,20230511,000000,20.96,21.28,20.8,21.12,361.8125,0
+EEIQ.US,D,20230512,000000,22.72,24.8,21.12,23.2,862.6875,0
+EEIQ.US,D,20230515,000000,23.84,26.4,22.08,24,137.4375,0
+EEIQ.US,D,20230516,000000,26.56,26.56,21.44,22.24,184.125,0
+EEIQ.US,D,20230517,000000,22.08,22.76,22.08,22.76,87.125,0
+EEIQ.US,D,20230518,000000,25.6,25.6,22.4,23.68,182.4375,0
+EEIQ.US,D,20230519,000000,24.8,25.12,24.32,24.32,85.125,0
+EEIQ.US,D,20230522,000000,24.16,25.0704,21.44,21.76,832.5,0
+EEIQ.US,D,20230523,000000,22.4656,25.6,22.0816,23.36,25667.4375,0
+EEIQ.US,D,20230524,000000,37.6,52.8,32.16,38.24,2003727.5,0
+EEIQ.US,D,20230525,000000,32.16,38.56,32.16,38.5584,35492.8125,0
+EEIQ.US,D,20230526,000000,34.4,43.68,34.4,42.88,23139,0
+EEIQ.US,D,20230530,000000,41.6,42.48,38.56,40,11349.6875,0
+EEIQ.US,D,20230531,000000,38.88,40,29.44,29.92,10673.4375,0
+EEIQ.US,D,20230601,000000,34.88,34.88,28.64,32,5131.9375,0
+EEIQ.US,D,20230602,000000,34.4,34.4,29.7616,33.44,1249.5,0
+EEIQ.US,D,20230605,000000,32.64,34.56,31.04,33.28,2333.125,0
+EEIQ.US,D,20230606,000000,32.32,34.3984,28.16,32.56,1938.6875,0
+EEIQ.US,D,20230607,000000,33.28,33.28,30.3424,30.88,310.0625,0
+EEIQ.US,D,20230608,000000,30.72,33.1632,28.9648,29.44,604.1875,0
+EEIQ.US,D,20230609,000000,28.96,31.84,28.48,29.28,1969.875,0
+EEIQ.US,D,20230612,000000,28.48,30.92,27.36,27.68,11973.8125,0
+EEIQ.US,D,20230613,000000,28.32,31.52,27.6736,28,5225.3125,0
+EEIQ.US,D,20230614,000000,29.44,29.8528,28.16,29.28,2244.6875,0
+EEIQ.US,D,20230615,000000,28.48,28.96,27.2,27.2,712.4375,0
+EEIQ.US,D,20230616,000000,27.36,29.28,25.92,26.896,5930.5,0
+EEIQ.US,D,20230620,000000,26.56,28.48,25.28,25.28,8274.9375,0
+EEIQ.US,D,20230621,000000,26.24,28.3856,24.8,25.12,4968.8125,0
+EEIQ.US,D,20230622,000000,24.64,28.48,24.48,25.28,6335.4375,0
+EEIQ.US,D,20230623,000000,26.4,26.4,23.52,23.52,2122.4375,0
+EEIQ.US,D,20230626,000000,22.72,24,22.08,22.08,636.125,0
+EEIQ.US,D,20230627,000000,22.56,23.2,20,20.96,3597.5,0
+EEIQ.US,D,20230628,000000,22.08,23.04,21.76,21.76,251.75,0
+EEIQ.US,D,20230629,000000,21.28,21.92,20.96,21.92,262.6875,0
+EEIQ.US,D,20230630,000000,20.48,22.08,18.72,20.16,2655.9375,0
+EEIQ.US,D,20230703,000000,19.68,23.36,19.68,22.4,255.125,0
+EEIQ.US,D,20230705,000000,21.92,21.92,20.96,20.96,62.5,0
+EEIQ.US,D,20230706,000000,20.48,22.2384,20.48,20.96,857.5625,0
+EEIQ.US,D,20230707,000000,20.8,23.52,20.8,22.08,1157.875,0
+EEIQ.US,D,20230710,000000,23.2,24.48,21.6016,21.6016,148.3125,0
+EEIQ.US,D,20230711,000000,21.4432,24,21.4432,23.36,1063.1875,0
+EEIQ.US,D,20230712,000000,23.52,26.0992,21.6,25.12,2151.0625,0
+EEIQ.US,D,20230713,000000,25.44,25.44,24,24.8,237.4375,0
+EEIQ.US,D,20230714,000000,25.6,31.2,24.0864,28.96,2357.5625,0
+EEIQ.US,D,20230717,000000,29.76,32.96,25.28,25.76,2275.875,0
+EEIQ.US,D,20230718,000000,25.76,28.8,25.76,25.92,585.375,0
+EEIQ.US,D,20230719,000000,25.92,25.92,25.92,25.92,349.8125,0
+EEIQ.US,D,20230720,000000,25.76,25.92,23.504,24.16,686.875,0
+EEIQ.US,D,20230721,000000,24.64,25.92,24.16,24.16,266,0
+EEIQ.US,D,20230724,000000,23.2,24.64,20.96,24.64,688.4375,0
+EEIQ.US,D,20230725,000000,24,24,21.6,21.6,614.4375,0
+EEIQ.US,D,20230726,000000,21.92,25.9184,21.92,23.04,764.0625,0
+EEIQ.US,D,20230727,000000,21.76,25.12,21.44,21.44,444.8125,0
+EEIQ.US,D,20230728,000000,22.4,25.9184,20.8016,25.5984,903.1875,0
+EEIQ.US,D,20230731,000000,23.2,25.6,23.2,24.24,1101.9375,0
+EEIQ.US,D,20230801,000000,22.88,24.4,20.96,21.92,751.875,0
+EEIQ.US,D,20230802,000000,22.24,24,22.08,22.56,247.875,0
+EEIQ.US,D,20230803,000000,22.88,25.92,22.0816,25.92,332.1875,0
+EEIQ.US,D,20230804,000000,24.64,24.64,21.6,22.56,1556.8125,0
+EEIQ.US,D,20230807,000000,23.92,23.92,21.6,21.92,756.0625,0
+EEIQ.US,D,20230808,000000,21.6,23.2,20.9616,21.1136,598.375,0
+EEIQ.US,D,20230809,000000,21.6,21.864,20.8,20.8,926.75,0
+EEIQ.US,D,20230810,000000,20.8,22.0784,20.48,20.48,785.25,0
+EEIQ.US,D,20230811,000000,21.5984,21.5984,19.36,19.52,394.4375,0
+EEIQ.US,D,20230814,000000,19.68,20,17.7616,19.36,259.1875,0
+EEIQ.US,D,20230815,000000,18.72,23.04,18.72,23.04,369.9375,0
+EEIQ.US,D,20230816,000000,21.12,21.12,19.36,20.8,412.5,0
+EEIQ.US,D,20230817,000000,18.56,22.4,18.56,22.24,1332.9375,0
+EEIQ.US,D,20230818,000000,19.68,22.4,19.68,22.4,693.375,0
+EEIQ.US,D,20230821,000000,21.44,21.52,20.1616,20.8,1666.6875,0
+EEIQ.US,D,20230822,000000,19.2256,21.28,19.2256,21.28,163.75,0
+EEIQ.US,D,20230823,000000,20.96,21.76,20.4704,21.76,425.9375,0
+EEIQ.US,D,20230824,000000,20.8,21.9792,19.36,19.3616,738.5625,0
+EEIQ.US,D,20230825,000000,20.88,21.12,19.52,20.0016,242.75,0
+EEIQ.US,D,20230828,000000,20.032,20.0432,19.84,19.84,172.0625,0
+EEIQ.US,D,20230829,000000,19.36,20.64,19.36,19.52,95.6875,0
+EEIQ.US,D,20230830,000000,19.52,22.08,19.2,21.44,119.6875,0
+EEIQ.US,D,20230831,000000,20.32,20.32,20.32,20.32,15.4375,0
+EEIQ.US,D,20230901,000000,20,20.48,16.8,17.12,717.9375,0
+EEIQ.US,D,20230905,000000,18.88,27.68,17.4416,22.08,51592.4375,0
+EEIQ.US,D,20230906,000000,20.32,21.7552,19.04,21.44,4028.0625,0
+EEIQ.US,D,20230907,000000,20.8,21.44,19.52,19.52,1222.8125,0
+EEIQ.US,D,20230908,000000,19.84,21.12,19.52,20.1696,210.75,0
+EEIQ.US,D,20230911,000000,20.16,20.32,18.4528,20.16,1274.125,0
+EEIQ.US,D,20230912,000000,20.16,20.48,19.04,19.36,795.3125,0
+EEIQ.US,D,20230913,000000,19.04,19.984,18.24,19.2096,301.4375,0
+EEIQ.US,D,20230914,000000,18.4,19.2128,18.4,18.4,574.25,0
+EEIQ.US,D,20230915,000000,19.04,19.5408,17.28,18.08,1475.5,0
+EEIQ.US,D,20230918,000000,17.76,17.76,17.12,17.12,159,0
+EEIQ.US,D,20230919,000000,16.8,18.6944,16.8,16.8064,1670.875,0
+EEIQ.US,D,20230920,000000,16.8016,17.7712,15.68,15.68,1132.6875,0
+EEIQ.US,D,20230921,000000,16.3472,16.64,16.32,16.6384,385.375,0
+EEIQ.US,D,20230922,000000,16.16,17.6544,16,17.44,2203.75,0
+EEIQ.US,D,20230925,000000,16.64,16.96,16,16.8,222.875,0
+EEIQ.US,D,20230926,000000,16.0016,16.96,15.68,15.68,4224.125,0
+EEIQ.US,D,20230927,000000,16.16,16.32,14.72,16,230.0625,0
+EEIQ.US,D,20230928,000000,15.04,15.04,13.76,13.76,743.3125,0
+EEIQ.US,D,20230929,000000,13.28,14.3984,13.28,13.4896,335.875,0
+EEIQ.US,D,20231002,000000,12.96,13.472,12.96,13.472,138.6875,0
+EEIQ.US,D,20231003,000000,13.12,13.648,13.12,13.648,58.625,0
+EEIQ.US,D,20231004,000000,12.72,13.7592,12.72,13.7592,69.375,0
+EEIQ.US,D,20231005,000000,13.6,14.08,13.6,14.08,514.25,0
+EEIQ.US,D,20231006,000000,14.384,18.24,14.384,17.92,14415.625,0
+EEIQ.US,D,20231009,000000,18.24,18.24,14.72,16.48,5824.875,0
+EEIQ.US,D,20231010,000000,17.6,17.6,16.8,17.12,1077.8125,0
+EEIQ.US,D,20231011,000000,16.32,17.44,16.16,17.12,1012.0625,0
+EEIQ.US,D,20231012,000000,16.48,18.24,16.32,17.76,1909,0
+EEIQ.US,D,20231013,000000,17.44,17.9184,16.48,16.64,1074.125,0
+EEIQ.US,D,20231016,000000,16.9328,17.92,16.64,17.2,1243.9375,0
+EEIQ.US,D,20231017,000000,17.0896,19.0384,17.0896,18.4,230.0625,0
+EEIQ.US,D,20231018,000000,16.7424,18.72,16.7424,18.672,445.0625,0
+EEIQ.US,D,20231019,000000,17.12,18.56,16.8,18.56,696.625,0
+EEIQ.US,D,20231020,000000,17.92,18,15.2,15.2,2228.375,0
+EEIQ.US,D,20231023,000000,15.2016,17.28,15.2,15.2,160.875,0
+EEIQ.US,D,20231024,000000,16,16.12,16,16.12,43.6875,0
+EEIQ.US,D,20231026,000000,16,16.16,15.84,15.84,41,0
+EEIQ.US,D,20231027,000000,15.68,16.32,15.2,15.2,219.5625,0
+EEIQ.US,D,20231030,000000,15.2,15.2,15.2,15.2,103.375,0
+EEIQ.US,D,20231031,000000,14.4,16,14.4,16,69.0625,0
+EEIQ.US,D,20231101,000000,15.2,15.2,15.2,15.2,16.625,0
+EEIQ.US,D,20231102,000000,15.2,16,14.4,15.2,560.125,0
+EEIQ.US,D,20231103,000000,14.6304,15.2,14.4,14.4016,711.0625,0
+EEIQ.US,D,20231106,000000,15.84,15.84,14.4,14.96,165,0
+EEIQ.US,D,20231107,000000,14.4,14.4,12.8,13.28,882.4375,0
+EEIQ.US,D,20231108,000000,13.28,14.256,12.8,13.2336,1682.125,0
+EEIQ.US,D,20231109,000000,13.2416,14.3824,13.1648,14.3824,1246.125,0
+EEIQ.US,D,20231110,000000,14.2416,14.3984,13.2576,13.8336,662.9375,0
+EEIQ.US,D,20231113,000000,13.888,14.3984,13.1712,13.8848,448.6875,0
+EEIQ.US,D,20231114,000000,13.8832,14.4,13.3728,13.373,211.75,0
+EEIQ.US,D,20231115,000000,13.804,14.3984,12.8,12.8,842.75,0
+EEIQ.US,D,20231117,000000,13.68,14.7168,12.976,14.544,799.8125,0
+EEIQ.US,D,20231120,000000,13.6,14.3712,12.8016,13.9344,1477,0
+EEIQ.US,D,20231121,000000,13.0272,13.0288,13.0272,13.0288,100.375,0
+EEIQ.US,D,20231122,000000,13.12,13.9184,12.816,13.7741,340.75,0
+EEIQ.US,D,20231124,000000,13.28,15.2,13.28,14.4,522.1875,0
+EEIQ.US,D,20231127,000000,15.96,18.4,12.8,18.4,2094.0625,0
+EEIQ.US,D,20231128,000000,18.24,20.48,16.9872,20.48,1248.1875,0
+EEIQ.US,D,20231129,000000,20.4816,20.9888,20.48,20.96,583.125,0
+EEIQ.US,D,20231130,000000,21.6,23.04,19.52,20.8096,441.5,0
+EEIQ.US,D,20231201,000000,22.3904,25.44,22.08,25.28,904.875,0
+EEIQ.US,D,20231204,000000,25.44,27.2,23.84,27.2,520.25,0
+EEIQ.US,D,20231205,000000,26.72,31.2,26.72,31.2,777.125,0
+EEIQ.US,D,20231206,000000,30.7776,35.0384,30.4,33.1616,1695.8125,0
+EEIQ.US,D,20231207,000000,30.8048,33.6,24.6416,27.36,1689.625,0
+EEIQ.US,D,20231208,000000,26.88,28.8,26.88,28.8,209.25,0
+EEIQ.US,D,20231211,000000,27.84,27.84,27.36,27.52,115.4375,0
+EEIQ.US,D,20231212,000000,26.56,28,24.8,27.68,736.3125,0
+EEIQ.US,D,20231213,000000,27.2,29.6048,27.2,28,171,0
+EEIQ.US,D,20231214,000000,28,28,27.28,27.9696,233.875,0
+EEIQ.US,D,20231215,000000,27.2,27.888,25.6,27.84,229.6875,0
+EEIQ.US,D,20231218,000000,27.84,29.28,27.84,28.7952,195.875,0
+EEIQ.US,D,20231219,000000,30.4,30.88,30.4,30.88,461.5625,0
+EEIQ.US,D,20231220,000000,31.52,34.72,31.52,33.12,233.4375,0
+EEIQ.US,D,20231221,000000,31.52,34.88,31.52,33.5936,278.8125,0
+EEIQ.US,D,20231222,000000,32.6768,32.8,32.32,32.8,161.875,0
+EEIQ.US,D,20231226,000000,31.096,31.36,31.096,31.36,161.125,0
+EEIQ.US,D,20231227,000000,31.2,31.2,31.2,31.2,28.5,0
+EEIQ.US,D,20231228,000000,31.52,32.64,31.52,32.64,121.0625,0
+EEIQ.US,D,20231229,000000,31.944,32,30.9936,31.2,213.25,0
+EEIQ.US,D,20240103,000000,31.36,31.68,31.36,31.68,42.9375,0
+EEIQ.US,D,20240104,000000,31.84,32.0416,31.28,32,169.5625,0
+EEIQ.US,D,20240105,000000,31.68,33.6,31.36,31.8896,527,0
+EEIQ.US,D,20240108,000000,30.88,31.04,30.5616,30.5648,146.25,0
+EEIQ.US,D,20240109,000000,30.56,30.56,30.56,30.56,34.625,0
+EEIQ.US,D,20240110,000000,30.56,30.56,30.56,30.56,28.8125,0
+EEIQ.US,D,20240111,000000,30.56,30.8848,30.56,30.88,154.0625,0
+EEIQ.US,D,20240112,000000,31.04,31.2,30.56,30.56,109.25,0
+EEIQ.US,D,20240116,000000,30.72,30.7216,30.08,30.08,254.375,0
+EEIQ.US,D,20240117,000000,29.6,29.9728,28.8,28.8,555.125,0
+EEIQ.US,D,20240118,000000,29.8976,31.68,29.8976,31.68,548.9375,0
+EEIQ.US,D,20240119,000000,31.68,31.84,30.4,31.84,192.3125,0
+EEIQ.US,D,20240122,000000,30.528,30.528,30.4,30.4,496.9375,0
+EEIQ.US,D,20240123,000000,31.8208,31.84,31.7136,31.776,79.5,0
+EEIQ.US,D,20240125,000000,30.4,31.84,30.4,30.4,172.125,0
+EEIQ.US,D,20240126,000000,30.4,31.4384,30.4,31.4384,202.125,0
+EEIQ.US,D,20240129,000000,29.28,30.24,28.8,28.96,115.9375,0
+EEIQ.US,D,20240130,000000,28.96,30.16,28.96,29.12,37.8125,0
+EEIQ.US,D,20240131,000000,28.8,29.12,27.36,28.8,703.0625,0
+EEIQ.US,D,20240201,000000,29.44,31.52,27.3632,31.3248,503.375,0
+EEIQ.US,D,20240202,000000,29.12,31.3728,28,30.08,236.6875,0
+EEIQ.US,D,20240205,000000,27.84,27.872,27.2,27.84,240.9375,0
+EEIQ.US,D,20240207,000000,28,28,28,28,8.5,0
+EEIQ.US,D,20240208,000000,27.2016,28.8,25.44,25.6,294.125,0
+EEIQ.US,D,20240209,000000,25.92,25.92,22.88,24.96,316.8125,0
+EEIQ.US,D,20240212,000000,26.88,28.72,26.72,26.72,245.3125,0
+EEIQ.US,D,20240213,000000,26.192,26.192,25.6,25.6,70.9375,0
+EEIQ.US,D,20240214,000000,24.64,24.64,18.56,21.6,563.875,0
+EEIQ.US,D,20240215,000000,22.08,22.08,17.44,18.5696,2959.375,0
+EEIQ.US,D,20240216,000000,18.72,22.4,18.72,20,3827.4375,0
+EEIQ.US,D,20240220,000000,21.92,23.8384,19.68,21.6,1098,0
+EEIQ.US,D,20240221,000000,19.84,21.5984,19.84,20.32,100.625,0
+EEIQ.US,D,20240222,000000,19.84,23.68,16,23.6784,2832.5,0
+EEIQ.US,D,20240223,000000,22.08,23.04,17.28,19.36,1309.9375,0
+EEIQ.US,D,20240226,000000,18.88,21.5984,18.88,18.88,223.875,0
+EEIQ.US,D,20240227,000000,19.68,20.8,18.2576,20.8,829.125,0
+EEIQ.US,D,20240229,000000,19.84,19.84,19.68,19.68,48.75,0
+EEIQ.US,D,20240301,000000,19.6112,20.68,18.56,20.32,194.625,0
+EEIQ.US,D,20240304,000000,19.2,20,16.6416,17.92,1045.5625,0
+EEIQ.US,D,20240305,000000,17.12,19.2,16.96,19.1984,588.1875,0
+EEIQ.US,D,20240306,000000,20.8,20.8,17.6,17.6,2001.1875,0
+EEIQ.US,D,20240307,000000,17.28,17.4384,14.4,14.7248,1422.0625,0
+EEIQ.US,D,20240308,000000,14.88,16.64,13.6,15.2,1093.8125,0
+EEIQ.US,D,20240311,000000,15.984,20.64,14.72,16,740.5,0
+EEIQ.US,D,20240312,000000,16,16.16,16,16,118.25,0
+EEIQ.US,D,20240313,000000,16,17.92,14.88,16.48,806.0625,0
+EEIQ.US,D,20240314,000000,15.2,15.2,15.2,15.2,36.3125,0
+EEIQ.US,D,20240315,000000,15.2,15.2,15.2,15.2,20.8125,0
+EEIQ.US,D,20240318,000000,16,16,15.2,15.2,70.9375,0
+EEIQ.US,D,20240319,000000,15.76,16.64,15.76,15.76,61.8125,0
+EEIQ.US,D,20240320,000000,15.92,16.64,14.72,15.784,254,0
+EEIQ.US,D,20240321,000000,16,16,16,16,54.375,0
+EEIQ.US,D,20240322,000000,15.04,16.16,14.72,14.72,550.1875,0
+EEIQ.US,D,20240327,000000,14.944,16.8,14.72,16.8,219.4375,0
+EEIQ.US,D,20240328,000000,15.36,15.84,15.36,15.84,155.625,0
+EEIQ.US,D,20240401,000000,14.5248,18.88,14.5248,18.848,768.8125,0
+EEIQ.US,D,20240403,000000,15.168,16.8,14.8816,16.1616,275.625,0
+EEIQ.US,D,20240404,000000,18.08,18.4,15.0592,15.2,612.5625,0
+EEIQ.US,D,20240405,000000,15.2,16.48,14.4,16.4,880.875,0
+EEIQ.US,D,20240408,000000,16,16,16,16,19.25,0
+EEIQ.US,D,20240409,000000,16.32,17.1184,16.32,17.1184,76.4375,0
+EEIQ.US,D,20240410,000000,16.96,16.96,16.16,16.64,132.875,0
+EEIQ.US,D,20240411,000000,15.136,15.136,15.136,15.136,89.25,0
+EEIQ.US,D,20240412,000000,14.56,14.5616,14.56,14.5616,31.6875,0
+EEIQ.US,D,20240415,000000,14.56,18.56,14.48,18.56,478.375,0
+EEIQ.US,D,20240416,000000,19.52,19.52,14.4,17.6,1231,0
+EEIQ.US,D,20240417,000000,16.32,17.2416,15.8304,16.48,164.5625,0
+EEIQ.US,D,20240418,000000,14.576,16,14.576,14.6688,437.625,0
+EEIQ.US,D,20240419,000000,14.672,15.84,13.76,13.92,1638.0625,0
+EEIQ.US,D,20240422,000000,13.76,14.2208,12.16,14,722.75,0
+EEIQ.US,D,20240423,000000,14,14.48,13.6,13.92,282.9375,0
+EEIQ.US,D,20240424,000000,14.08,14.08,11.6144,13.2528,1172.25,0
+EEIQ.US,D,20240425,000000,12.16,15.04,12.16,14.72,1397.6875,0
+EEIQ.US,D,20240426,000000,14.72,16.16,14.72,15.8096,1461.9375,0
+EEIQ.US,D,20240429,000000,14.5824,16,14.5824,16,88,0
+EEIQ.US,D,20240502,000000,15.8368,15.8368,14.7984,15.8368,73.625,0
+EEIQ.US,D,20240503,000000,14.4,15.36,14.4,15.36,21.75,0
+EEIQ.US,D,20240506,000000,14.88,17.264,14.88,17.168,188.75,0
+EEIQ.US,D,20240507,000000,15.76,16.96,15.76,16.96,67.125,0
+EEIQ.US,D,20240508,000000,16,16,16,16,16.75,0
+EEIQ.US,D,20240509,000000,15.3648,16.32,15.3648,16.32,56.875,0
+EEIQ.US,D,20240510,000000,17.248,17.28,16.32,16.32,131.625,0
+EEIQ.US,D,20240514,000000,17.28,17.28,14.88,15.68,281.0625,0
+EEIQ.US,D,20240517,000000,14.4016,16.8,14.4016,16.8,107.8125,0
+EEIQ.US,D,20240520,000000,16,17.1184,15.2048,15.5216,171,0
+EEIQ.US,D,20240521,000000,15.2,15.2,15.2,15.2,18.1875,0
+EEIQ.US,D,20240524,000000,15.04,15.04,15.04,15.04,29.3125,0
+EEIQ.US,D,20240529,000000,14.4,14.72,14.4,14.72,121.5625,0
+EEIQ.US,D,20240530,000000,14.4,14.4,14.4,14.4,88.125,0
+EEIQ.US,D,20240531,000000,13.392,13.392,13.392,13.392,22.125,0
+EEIQ.US,D,20240603,000000,13.336,14.72,13.336,14.72,373.6875,0
+EEIQ.US,D,20240605,000000,15.68,15.68,14.72,14.72,137.875,0
+EEIQ.US,D,20240606,000000,15.7504,15.9984,15.12,15.9984,134.1875,0
+EEIQ.US,D,20240607,000000,15.76,16.464,13.44,15.04,312.125,0
+EEIQ.US,D,20240610,000000,14.624,16.32,14.08,15.392,308.5625,0
+EEIQ.US,D,20240611,000000,14.976,15.8528,14.56,15.8528,294.875,0
+EEIQ.US,D,20240613,000000,13.5472,13.5472,13.28,13.28,250.8125,0
+EEIQ.US,D,20240614,000000,13.344,13.44,13.344,13.44,751.1875,0
+EEIQ.US,D,20240617,000000,15.6928,16,14.224,14.2435,671.75,0
+EEIQ.US,D,20240620,000000,13.56,13.76,13.44,13.44,159.4375,0
+EEIQ.US,D,20240621,000000,13.456,13.456,13.296,13.296,40.75,0
+EEIQ.US,D,20240624,000000,13.28,13.28,13.28,13.28,36.125,0
+EEIQ.US,D,20240625,000000,13.86,14.64,13.28,13.28,226,0
+EEIQ.US,D,20240626,000000,14.7296,14.7296,13.28,13.28,137.5,0
+EEIQ.US,D,20240627,000000,13.28,13.28,13.28,13.28,31.0625,0
+EEIQ.US,D,20240628,000000,12.64,12.64,12.64,12.64,222.25,0
+EEIQ.US,D,20240702,000000,13.6,13.76,13.6,13.76,58.5,0
+EEIQ.US,D,20240703,000000,14.4,14.7464,14.4,14.7464,87.0625,0
+EEIQ.US,D,20240705,000000,14.4016,14.4016,13.76,14.08,95.125,0
+EEIQ.US,D,20240708,000000,13.44,14.4,13.44,14.08,239.125,0
+EEIQ.US,D,20240709,000000,14.784,14.784,13.44,13.44,114.25,0
+EEIQ.US,D,20240710,000000,14.24,14.24,13.44,13.44,161.0625,0
+EEIQ.US,D,20240711,000000,13.6,15.2,13.28,14.72,440.25,0
+EEIQ.US,D,20240712,000000,14.08,15.68,13.12,15.1636,281.75,0
+EEIQ.US,D,20240715,000000,14.2352,15.36,14.08,15.3584,127.0625,0
+EEIQ.US,D,20240716,000000,15.6784,16.16,15.36,15.52,786,0
+EEIQ.US,D,20240717,000000,16.3632,18.88,15.84,16,837.5625,0
+EEIQ.US,D,20240718,000000,17.28,17.28,14.4,15.68,535.4375,0
+EEIQ.US,D,20240719,000000,15.68,16,14.08,14.08,480.6875,0
+EEIQ.US,D,20240722,000000,13.92,14.56,13.12,13.12,435.9375,0
+EEIQ.US,D,20240723,000000,13.296,13.296,13.12,13.12,59.375,0
+EEIQ.US,D,20240724,000000,13.12,13.12,13.12,13.12,84.25,0
+EEIQ.US,D,20240725,000000,13.848,14.72,13.136,14.1168,389.875,0
+EEIQ.US,D,20240726,000000,14.712,15.68,14.712,15.68,151.6875,0
+EEIQ.US,D,20240729,000000,15.04,15.6752,14.5584,15.5168,77.9375,0
+EEIQ.US,D,20240730,000000,14.4,17.44,13.656,17.44,521,0
+EEIQ.US,D,20240731,000000,17.44,17.6,14.4,15.2816,273.9375,0
+EEIQ.US,D,20240801,000000,14.72,16.64,13.4944,16.64,1672,0
+EEIQ.US,D,20240802,000000,14.4032,16.6112,14.4032,16.6112,119.5,0
+EEIQ.US,D,20240805,000000,14.3152,16.1088,14.3152,16.1088,228.6875,0
+EEIQ.US,D,20240806,000000,13.6,15.0768,13.6,14.72,2661.4375,0
+EEIQ.US,D,20240807,000000,14.552,15.04,13.76,14.7328,957.8125,0
+EEIQ.US,D,20240808,000000,14.5864,14.7464,13.44,14.72,1128.4375,0
+EEIQ.US,D,20240809,000000,14.4168,14.72,13.2528,13.44,1717.875,0
+EEIQ.US,D,20240812,000000,13.44,13.4432,13.44,13.44,76.75,0
+EEIQ.US,D,20240813,000000,13.28,13.28,12.8,12.8,564.4375,0
+EEIQ.US,D,20240814,000000,13.1661,13.1661,12.56,12.56,422.6875,0
+EEIQ.US,D,20240815,000000,12.8,12.8,12,12,237.8125,0
+EEIQ.US,D,20240816,000000,12.16,12.16,12.016,12.016,39.9375,0
+EEIQ.US,D,20240819,000000,12.064,12.616,12,12,50.375,0
+EEIQ.US,D,20240820,000000,12.7248,12.784,12.7248,12.784,58.3125,0
+EEIQ.US,D,20240821,000000,12.48,12.7984,12.48,12.784,72.5,0
+EEIQ.US,D,20240822,000000,11.5216,12.0992,11.5216,12.0992,84.625,0
+EEIQ.US,D,20240826,000000,13.432,13.432,12.44,13.312,174.5,0
+EEIQ.US,D,20240827,000000,12.9344,12.9584,12.44,12.8,117.125,0
+EEIQ.US,D,20240828,000000,13.696,13.696,12.16,12.16,146.5,0
+EEIQ.US,D,20240829,000000,12.064,12.56,11.52,11.5248,316.8125,0
+EEIQ.US,D,20240903,000000,13.28,13.28,11.5248,11.6784,235.9375,0
+EEIQ.US,D,20240904,000000,12.16,12.16,12.16,12.16,38.3125,0
+EEIQ.US,D,20240905,000000,11.6064,11.68,11.2,11.4803,366.125,0
+EEIQ.US,D,20240906,000000,11.2,12.5584,10.72,11.2,180.75,0
+EEIQ.US,D,20240909,000000,11.68,11.68,10.8,10.8,41.625,0
+EEIQ.US,D,20240910,000000,11.2,11.6464,11.2,11.6464,38.625,0
+EEIQ.US,D,20240911,000000,11.36,12.32,11.36,11.84,62.9375,0
+EEIQ.US,D,20240912,000000,11.84,11.84,11.128,11.128,29.4375,0
+EEIQ.US,D,20240913,000000,9.6,12.16,9.6,11.1504,94.375,0
+EEIQ.US,D,20240916,000000,10.48,10.48,9.76,9.76,534.75,0
+EEIQ.US,D,20240917,000000,10.6656,11.68,10.6656,11.68,65.5,0
+EEIQ.US,D,20240918,000000,11.688,11.688,11.688,11.688,73.6875,0
+EEIQ.US,D,20240919,000000,11.04,12.1536,11.04,12.1536,31.5,0
+EEIQ.US,D,20240920,000000,11.3024,11.36,11.3024,11.36,35.3125,0
+EEIQ.US,D,20240925,000000,11.04,11.0416,10.6672,10.6704,65,0
+EEIQ.US,D,20240926,000000,10.64,11.1456,10.64,10.6576,164.5625,0
+EEIQ.US,D,20240927,000000,10.72,11.2,10.72,10.72,59.4375,0
+EEIQ.US,D,20241001,000000,11.2,11.68,11.2,11.68,152.9375,0
+EEIQ.US,D,20241004,000000,11.68,11.9584,11.52,11.52,519.875,0
+EEIQ.US,D,20241007,000000,11.52,12.3952,11.52,11.9984,211,0
+EEIQ.US,D,20241008,000000,11.5216,11.84,11.5216,11.84,40.5625,0
+EEIQ.US,D,20241009,000000,11.52,11.52,11.52,11.52,10.875,0
+EEIQ.US,D,20241011,000000,11.52,11.9816,11.52,11.6585,141.25,0
+EEIQ.US,D,20241014,000000,11.68,11.68,11.68,11.68,15.9375,0
+EEIQ.US,D,20241015,000000,12.4432,12.792,12.4432,12.792,904.1875,0
+EEIQ.US,D,20241016,000000,12.64,13.1912,12.64,13.1912,110.8125,0
+EEIQ.US,D,20241017,000000,12.8,12.8,11.7408,12,226.3125,0
+EEIQ.US,D,20241018,000000,11.52,12,11.52,12,346.625,0
+EEIQ.US,D,20241021,000000,11.52,11.52,11.2,11.2,314.9375,0
+EEIQ.US,D,20241022,000000,11.2,12,11.2,12,334.75,0
+EEIQ.US,D,20241023,000000,12.32,13.76,12.24,13.76,210113.125,0
+EEIQ.US,D,20241024,000000,14.08,15.68,11.68,13.72,53780.1875,0
+EEIQ.US,D,20241025,000000,12.48,13.12,11.872,12.64,6230.0625,0
+EEIQ.US,D,20241028,000000,12.1936,13.3321,11.8752,12.32,1023.875,0
+EEIQ.US,D,20241029,000000,11.7264,12.32,11.328,12.32,1696.6875,0
+EEIQ.US,D,20241030,000000,12.1344,13.12,11.68,11.976,1210.0625,0
+EEIQ.US,D,20241031,000000,12.4496,12.48,11.7376,12.32,463.625,0
+EEIQ.US,D,20241101,000000,12.0208,12.848,12,12.6128,343.125,0
+EEIQ.US,D,20241104,000000,12.2384,13.12,12.2128,12.96,330.3125,0
+EEIQ.US,D,20241105,000000,13.12,13.76,13.12,13.639,333.5,0
+EEIQ.US,D,20241106,000000,12.8272,13.6,12.8272,12.8768,217.6875,0
+EEIQ.US,D,20241107,000000,12.48,13.5984,12.48,12.64,156.3125,0
+EEIQ.US,D,20241108,000000,12.32,12.9344,11.784,12.6512,752.625,0
+EEIQ.US,D,20241111,000000,12,12.6736,11.7776,12.64,735.0625,0
+EEIQ.US,D,20241112,000000,12.304,13.1712,12.304,13.12,295.4375,0
+EEIQ.US,D,20241113,000000,11.8432,13.12,11.8432,13.12,265,0
+EEIQ.US,D,20241115,000000,12.464,12.8416,12.464,12.8,1232.625,0
+EEIQ.US,D,20241118,000000,13.136,14.4,13.12,13.92,340.1875,0
+EEIQ.US,D,20241119,000000,13.2896,16.16,13.2896,15.84,1585.875,0
+EEIQ.US,D,20241120,000000,16.4128,16.8,15.2,16,2660.6875,0
+EEIQ.US,D,20241121,000000,16.32,16.64,15.0736,16,768.25,0
+EEIQ.US,D,20241122,000000,16.32,16.48,15.7184,16.32,348,0
+EEIQ.US,D,20241125,000000,16,16.8,15.3011,16.24,515.6875,0
+EEIQ.US,D,20241126,000000,15.8288,16.4608,15.8288,16.4608,249.875,0
+EEIQ.US,D,20241127,000000,15.84,16.48,14.6496,16.4224,257.625,0
+EEIQ.US,D,20241129,000000,16.48,17.12,16,16.64,394.5625,0
+EEIQ.US,D,20241202,000000,16.16,17.1184,15.68,16.64,401.4375,0
+EEIQ.US,D,20241203,000000,16.48,16.48,15.7536,16.48,129.8125,0
+EEIQ.US,D,20241204,000000,15.7328,16.8,15.7328,16.8,116.9375,0
+EEIQ.US,D,20241205,000000,15.68,17.44,14.08,16.16,7519.8125,0
+EEIQ.US,D,20241206,000000,15.6752,16,13.12,16,116806.625,0
+EEIQ.US,D,20241209,000000,14.4,16.64,14.24,16.64,4355.875,0
+EEIQ.US,D,20241210,000000,16,17.6,15.56,16.8,2614.625,0
+EEIQ.US,D,20241211,000000,15.624,16.8,15.2016,16.64,603.625,0
+EEIQ.US,D,20241212,000000,15.6816,16.64,14.9776,16.64,664.0625,0
+EEIQ.US,D,20241213,000000,15.6816,16.64,15.6816,16.4,308.6875,0
+EEIQ.US,D,20241216,000000,16.24,16.48,16,16.24,513.25,0
+EEIQ.US,D,20241217,000000,16.16,17.6,16.16,16.96,1861.5,0
+EEIQ.US,D,20241218,000000,16.96,18.7184,16.96,16.9776,2241.8125,0
+EEIQ.US,D,20241219,000000,17.76,18.24,16.64,17.6,811.6875,0
+EEIQ.US,D,20241220,000000,16.7744,17.7888,16.64,16.96,628.375,0
+EEIQ.US,D,20241223,000000,16.8,16.8,16.8,16.8,250,0
+EEIQ.US,D,20241224,000000,16.32,16.48,15.36,16.32,351.5625,0
+EEIQ.US,D,20241226,000000,16,16.8,16,16.64,1028.4375,0
+EEIQ.US,D,20241227,000000,16.32,16.64,16,16.48,265.5625,0
+EEIQ.US,D,20241230,000000,15.7792,17.28,15.7792,17.28,795.4375,0
+EEIQ.US,D,20241231,000000,16.8,17.28,15.68,16.64,3256.25,0
+EEIQ.US,D,20250102,000000,16.1792,16.1792,15.62,16,353.5625,0
+EEIQ.US,D,20250103,000000,16,16.48,16,16.32,231.25,0
+EEIQ.US,D,20250106,000000,16.8,16.8,15.6816,16.64,258.875,0
+EEIQ.US,D,20250107,000000,16.64,18.96,15.68,16.8,1297.9375,0
+EEIQ.US,D,20250108,000000,16.64,16.64,15.68,16.48,126.3125,0
+EEIQ.US,D,20250110,000000,15.68,15.84,15.68,15.84,189.875,0
+EEIQ.US,D,20250113,000000,15.68,16.6384,15.2,16,178.75,0
+EEIQ.US,D,20250114,000000,15.52,16.48,15.52,16.16,74.6875,0
+EEIQ.US,D,20250115,000000,15.84,17.6,15.68,16.96,630.125,0
+EEIQ.US,D,20250116,000000,16.64,16.64,16.56,16.56,97.875,0
+EEIQ.US,D,20250117,000000,15.6816,16.176,15.6816,16.176,69.4375,0
+EEIQ.US,D,20250121,000000,16,16.8,15.7136,16.8,149.5,0
+EEIQ.US,D,20250122,000000,17.12,17.28,16.4,17.12,235.375,0
+EEIQ.US,D,20250123,000000,17.28,17.28,16.4208,17.12,180.125,0
+EEIQ.US,D,20250124,000000,15.68,16.64,15.68,16.48,144.625,0
+EEIQ.US,D,20250127,000000,15.68,15.92,15.68,15.68,189.25,0
+EEIQ.US,D,20250128,000000,16.48,16.48,15.68,15.68,21.8125,0
+EEIQ.US,D,20250129,000000,16.48,16.48,15.76,15.76,196.9375,0
+EEIQ.US,D,20250130,000000,15.76,15.76,15.76,15.76,75.375,0
+EEIQ.US,D,20250131,000000,16,16,15.6848,15.6848,467.8125,0
+EEIQ.US,D,20250203,000000,15.9536,16.32,15.68,16.32,141.125,0
+EEIQ.US,D,20250204,000000,16.16,16.16,16.16,16.16,16.25,0
+EEIQ.US,D,20250205,000000,15.2,16.32,15.2,16.32,16.8125,0
+EEIQ.US,D,20250206,000000,16.48,16.48,15.2992,16.16,84.9375,0
+EEIQ.US,D,20250207,000000,15.84,16.1856,15.36,16.1856,43.25,0
+EEIQ.US,D,20250210,000000,16.48,16.48,16,16,68.1875,0
+EEIQ.US,D,20250211,000000,15.8992,16.48,15.712,15.712,53.5,0
+EEIQ.US,D,20250212,000000,15.84,15.84,15.7552,15.7552,47.8125,0
+EEIQ.US,D,20250213,000000,15.7552,15.76,15.2,15.6,132.5625,0
+EEIQ.US,D,20250214,000000,15.2,16.1504,15.2,15.9272,929.125,0
+EEIQ.US,D,20250218,000000,15.28,15.68,13.92,14.496,1098.9375,0
+EEIQ.US,D,20250219,000000,13.952,15.6784,13.952,15.52,84.75,0
+EEIQ.US,D,20250220,000000,14.4336,14.56,14.4,14.4352,58.375,0
+EEIQ.US,D,20250221,000000,14.4352,14.464,13.5656,13.5656,158.3125,0
+EEIQ.US,D,20250224,000000,13.5744,15.68,13.3227,14.2416,12675.5625,0
+EEIQ.US,D,20250225,000000,14.72,17.5984,13.44,16,24374.375,0
+EEIQ.US,D,20250226,000000,15.52,15.52,13.76,13.76,1657.8125,0
+EEIQ.US,D,20250227,000000,12.8016,14.2368,12.8,12.8,1739.25,0
+EEIQ.US,D,20250228,000000,13.76,13.76,12.8,12.8,466.25,0
+EEIQ.US,D,20250303,000000,13.92,13.92,12.3536,12.3536,102.1875,0
+EEIQ.US,D,20250304,000000,13.2192,13.44,12.336,13.4384,971.625,0
+EEIQ.US,D,20250305,000000,12.1232,13.808,12.1232,13.76,490.75,0
+EEIQ.US,D,20250306,000000,13.76,13.76,12.32,13.6,247.75,0
+EEIQ.US,D,20250307,000000,13.216,13.544,12.896,12.896,265.375,0
+EEIQ.US,D,20250310,000000,13.088,13.12,12,12.1116,346.875,0
+EEIQ.US,D,20250311,000000,12.0016,12.9328,12,12,120.125,0
+EEIQ.US,D,20250312,000000,12,12,11.52,11.52,222.4375,0
+EEIQ.US,D,20250313,000000,11.6352,12.48,11.392,11.5368,292.6875,0
+EEIQ.US,D,20250314,000000,11.1088,11.52,11.1088,11.36,170.8125,0
+EEIQ.US,D,20250317,000000,11.52,11.52,11.52,11.52,48.3125,0
+EEIQ.US,D,20250318,000000,11.36,12.64,11.36,11.36,109.25,0
+EEIQ.US,D,20250319,000000,11.368,11.84,11.368,11.84,260.75,0
+EEIQ.US,D,20250320,000000,11.36,11.84,11.36,11.376,483.6875,0
+EEIQ.US,D,20250321,000000,11.68,12,11.68,11.696,370.8125,0
+EEIQ.US,D,20250324,000000,12.008,12.008,11.696,11.6976,21.5,0
+EEIQ.US,D,20250325,000000,11.68,11.68,11.68,11.68,18.6875,0
+EEIQ.US,D,20250326,000000,11.6864,11.6864,11.68,11.68,153.6875,0
+EEIQ.US,D,20250327,000000,11.68,12.088,11.68,11.68,204.0625,0
+EEIQ.US,D,20250328,000000,11.68,11.68,11.68,11.68,191.8125,0
+EEIQ.US,D,20250331,000000,11.6816,11.6816,11.68,11.68,126.8125,0
+EEIQ.US,D,20250401,000000,11.8968,12.32,11.52,12.32,57.5625,0
+EEIQ.US,D,20250402,000000,11.92,12.32,11.92,12.32,30.5625,0
+EEIQ.US,D,20250403,000000,11.52,11.52,11.52,11.52,96.3125,0
+EEIQ.US,D,20250404,000000,12.3184,12.3184,12.3184,12.3184,20.125,0
+EEIQ.US,D,20250407,000000,11.5248,11.84,10.88,11.8398,613.8125,0
+EEIQ.US,D,20250408,000000,10.88,11.3232,10.424,11.3232,513.1875,0
+EEIQ.US,D,20250409,000000,11.84,11.84,11.416,11.416,27.9375,0
+EEIQ.US,D,20250410,000000,11.8384,11.8384,11.8384,11.8384,27.9375,0
+EEIQ.US,D,20250411,000000,11.8384,11.8384,11.8384,11.8384,17,0
+EEIQ.US,D,20250414,000000,11.3872,11.3872,11.3792,11.3872,154.125,0
+EEIQ.US,D,20250415,000000,11.04,11.04,10.5152,10.5968,224.5,0
+EEIQ.US,D,20250416,000000,10.4,10.712,10.4,10.712,121.8125,0
+EEIQ.US,D,20250417,000000,10.4,10.4,10.3952,10.3952,153.9375,0
+EEIQ.US,D,20250422,000000,10.552,10.56,10.088,10.088,91.4375,0
+EEIQ.US,D,20250423,000000,10.3347,10.9648,10.0896,10.1072,98.375,0
+EEIQ.US,D,20250425,000000,10.392,10.392,10.392,10.392,229.8125,0
+EEIQ.US,D,20250428,000000,10.2496,10.2496,10.0896,10.0896,92.375,0
+EEIQ.US,D,20250429,000000,10.08,10.08,10.08,10.08,82.875,0
+EEIQ.US,D,20250501,000000,10.72,10.72,9.6048,9.6064,328.6875,0
+EEIQ.US,D,20250502,000000,9.6048,9.6048,9.6048,9.6048,58.5625,0
+EEIQ.US,D,20250505,000000,11.84,12.8,10.08,11.3392,1435.75,0
+EEIQ.US,D,20250506,000000,11.12,11.52,11.12,11.52,45.4375,0
+EEIQ.US,D,20250507,000000,11.68,12.3184,7.0432,9.368,2511.875,0
+EEIQ.US,D,20250508,000000,7.84,11.2016,7.84,9.60002,1409.8125,0
+EEIQ.US,D,20250509,000000,10.1184,10.1184,9.25602,9.6,786,0
+EEIQ.US,D,20250512,000000,11.648,11.648,9.76,10.0403,772.0625,0
+EEIQ.US,D,20250514,000000,9.44,10.8736,9.44,10.8432,47.25,0
+EEIQ.US,D,20250515,000000,10.32,10.32,9.92,9.92,81.3125,0
+EEIQ.US,D,20250516,000000,9.8208,10.5024,9.8208,10.5024,27.3125,0
+EEIQ.US,D,20250520,000000,10.2171,10.2171,9.6,10.032,164.75,0
+EEIQ.US,D,20250522,000000,10.512,10.512,10.512,10.512,14.5625,0
+EEIQ.US,D,20250523,000000,10.512,10.512,9.76,10.1056,808.375,0
+EEIQ.US,D,20250527,000000,10.7152,10.7152,9.60002,10.08,182.125,0
+EEIQ.US,D,20250528,000000,10.5472,10.5472,10.176,10.176,47.5,0
+EEIQ.US,D,20250529,000000,9.6112,9.968,9.6112,9.968,192.625,0
+EEIQ.US,D,20250530,000000,9.68,9.6816,9.536,9.536,276.125,0
+EEIQ.US,D,20250602,000000,10.704,10.7152,10.1256,10.1256,237.6875,0
+EEIQ.US,D,20250603,000000,10.1264,10.1264,9.6,9.6,49.8125,0
+EEIQ.US,D,20250604,000000,9.76,10.1264,9.28,9.28,309,0
+EEIQ.US,D,20250606,000000,9.12,9.12,8.64,8.64,299.25,0
+EEIQ.US,D,20250609,000000,8.832,9.55259,8.8304,8.8304,158.3125,0
+EEIQ.US,D,20250610,000000,8.00162,8.00162,8.00162,8.00162,9.625,0
+EEIQ.US,D,20250611,000000,8.87282,8.87282,8.168,8.6368,563.8125,0
+EEIQ.US,D,20250612,000000,8.8424,8.8424,8.64,8.8048,114.125,0
+EEIQ.US,D,20250613,000000,8.8,8.8,8.6368,8.6368,543.5625,0
+EEIQ.US,D,20250617,000000,8.0016,8.648,8.0016,8.04,94.4375,0
+EEIQ.US,D,20250618,000000,8.072,8.072,8.0416,8.0416,45.75,0
+EEIQ.US,D,20250620,000000,8.208,8.2288,7.84,8.2288,600.375,0
+EEIQ.US,D,20250623,000000,8.8432,9.2784,8.8432,9.2784,123.125,0
+EEIQ.US,D,20250624,000000,8.64,9.28,8.64,8.8192,306.25,0
+EEIQ.US,D,20250625,000000,8.8016,8.96,7.8416,7.9376,229.3125,0
+EEIQ.US,D,20250626,000000,7.92,8.00002,7.92,8,951.125,0
+EEIQ.US,D,20250701,000000,9.43518,9.4352,7.3792,7.84,1859.1875,0
+EEIQ.US,D,20250702,000000,7.2,9.43518,7.2,7.84,927.0625,0
+EEIQ.US,D,20250703,000000,8.8,9.432,7.84,7.84,1487.9375,0
+EEIQ.US,D,20250707,000000,7.6432,9.11998,7.2,7.58366,1665.9375,0
+EEIQ.US,D,20250708,000000,9.2416,9.2416,6.7248,6.7248,2202.75,0
+EEIQ.US,D,20250709,000000,6.7248,14.72,6.7248,10.08,403318.125,0
+EEIQ.US,D,20250710,000000,8.912,10.08,8.32,9.6736,17520,0
+EEIQ.US,D,20250711,000000,10.096,10.384,8.512,9.0976,5789.5,0
+EEIQ.US,D,20250714,000000,8.976,9.76,7.3648,8.96002,2241.4375,0
+EEIQ.US,D,20250715,000000,9.28,9.28,8.4,8.7904,820.4375,0
+EEIQ.US,D,20250716,000000,7.84,8.64,7.84,8.64,655.6875,0
+EEIQ.US,D,20250717,000000,8.8,9.28,8.3216,9.12,1053.3125,0
+EEIQ.US,D,20250718,000000,9.2,9.6,9.04,9.1952,254.625,0
+EEIQ.US,D,20250721,000000,9.08,10.24,8.95773,10.24,1550.1875,0
+EEIQ.US,D,20250722,000000,10.208,11.04,9.6,11.024,2175,0
+EEIQ.US,D,20250723,000000,10,10.688,10,10.6848,564.75,0
+EEIQ.US,D,20250724,000000,10.5984,10.72,10.3152,10.32,297.5625,0
+EEIQ.US,D,20250725,000000,10.3712,10.656,9.76,10.1696,249.6875,0
+EEIQ.US,D,20250728,000000,9.6864,10.4,9.5552,9.5552,480.625,0
+EEIQ.US,D,20250729,000000,9.64,10.3008,9.64,10.032,261.625,0
+EEIQ.US,D,20250730,000000,9.92002,10.8064,9.92002,10.44,110.6875,0
+EEIQ.US,D,20250731,000000,10.608,10.608,10.0272,10.288,182.4375,0
+EEIQ.US,D,20250801,000000,10.88,10.88,9.8496,9.99998,1215.8125,0
+EEIQ.US,D,20250804,000000,10.8784,10.8784,9.7696,10.08,284.375,0
+EEIQ.US,D,20250805,000000,9.8432,9.8432,9.0704,9.0704,649.5625,0
+EEIQ.US,D,20250806,000000,8.6304,9.27678,8.1648,8.592,20103.8125,0
+EEIQ.US,D,20250807,000000,8.4704,8.71522,8.4704,8.5312,1293.375,0
+EEIQ.US,D,20250808,000000,8.8,9.2736,8.1648,9.24,1039.625,0
+EEIQ.US,D,20250811,000000,9.12,9.12,8.6176,8.8736,433.375,0
+EEIQ.US,D,20250812,000000,8.9584,9.28,8.9584,9.232,926.125,0
+EEIQ.US,D,20250813,000000,8.96,8.96,8.8704,8.95634,151.5625,0
+EEIQ.US,D,20250814,000000,9.2384,9.2384,8.8,8.96,188.75,0
+EEIQ.US,D,20250815,000000,8.8,9.0488,8.8,9.0488,69.9375,0
+EEIQ.US,D,20250818,000000,8.7984,8.936,8.7984,8.8016,75.5,0
+EEIQ.US,D,20250819,000000,8.7168,9.072,8.64,8.688,331.75,0
+EEIQ.US,D,20250820,000000,8.6848,8.6976,8.4976,8.4976,209.125,0
+EEIQ.US,D,20250821,000000,8.5264,8.6864,8.5264,8.6848,814983.125,0
+EEIQ.US,D,20250822,000000,22.08,27.8384,18.88,19.84,12870928.8125,0
+EEIQ.US,D,20250825,000000,15.04,18.08,10.8,11.84,660371.9375,0
+EEIQ.US,D,20250826,000000,11.392,11.392,8.6656,8.9344,183840.8125,0
+EEIQ.US,D,20250827,000000,9.584,9.584,8,8.352,87703.1875,0
+EEIQ.US,D,20250828,000000,8.888,9.352,8.32,8.8128,574411.5,0
+EEIQ.US,D,20250829,000000,8.96,8.96,8.176,8.4112,94992.125,0
+EEIQ.US,D,20250902,000000,8.16,9.04,8.0704,8.5232,74416.9375,0
+EEIQ.US,D,20250903,000000,8.328,9.12,8.1616,8.368,76760.75,0
+EEIQ.US,D,20250904,000000,8.8,9.36,8.56,8.6704,230573.8125,0
+EEIQ.US,D,20250905,000000,8.48,8.624,8.16,8.32,47662.8125,0
+EEIQ.US,D,20250908,000000,8.16,8.256,7.4528,7.888,68130.25,0
+EEIQ.US,D,20250909,000000,7.7904,8.4784,7.72,8.0944,46649.1875,0
+EEIQ.US,D,20250910,000000,7.84,8.888,7.712,8.8,79849.6875,0
+EEIQ.US,D,20250911,000000,8.48,8.7984,8.3232,8.52,30687.3125,0
+EEIQ.US,D,20250912,000000,8.48,8.6544,8,8.0352,27562.0625,0
+EEIQ.US,D,20250915,000000,8.0432,8.5232,7.504,7.7696,34469.3125,0
+EEIQ.US,D,20250916,000000,7.7632,7.99838,7.224,7.5168,24652.9375,0
+EEIQ.US,D,20250917,000000,7.4288,7.8368,7.4288,7.664,17528.3125,0
+EEIQ.US,D,20250918,000000,7.6416,7.9808,7.5584,7.8544,21290.25,0
+EEIQ.US,D,20250919,000000,7.9248,8,7.696,7.744,19459.25,0
+EEIQ.US,D,20250922,000000,7.7424,7.856,7.6,7.8,10721.3125,0
+EEIQ.US,D,20250923,000000,7.6,7.83678,7.36,7.4416,13649.3125,0
+EEIQ.US,D,20250924,000000,7.6928,7.6928,6.72,6.816,54613.9375,0
+EEIQ.US,D,20250925,000000,7.04,7.04,6.4048,6.56,28511.625,0
+EEIQ.US,D,20250926,000000,6.5856,6.72,6.56,6.6672,9577.25,0
+EEIQ.US,D,20250929,000000,6.7184,7.184,6.5904,6.9664,9344.625,0
+EEIQ.US,D,20250930,000000,7.52,7.52,7.0208,7.12,8708.9375,0
+EEIQ.US,D,20251001,000000,7.208,7.3584,6.9024,6.9296,6938.875,0
+EEIQ.US,D,20251002,000000,7.4096,7.4096,6.744,7.04,6615.875,0
+EEIQ.US,D,20251003,000000,7.36,7.68,7.216,7.5136,16538.625,0
+EEIQ.US,D,20251006,000000,7.7488,7.7488,7.36,7.4064,12197.1875,0
+EEIQ.US,D,20251007,000000,7.68,7.68,7.2496,7.4096,8394.1875,0
+EEIQ.US,D,20251008,000000,7.68,7.68,7.2544,7.3616,9584.0625,0
+EEIQ.US,D,20251009,000000,7.68,7.7744,7.2992,7.52,5555.6875,0
+EEIQ.US,D,20251010,000000,7.52,7.52,6.88,6.8832,9844.6875,0
+EEIQ.US,D,20251013,000000,6.88,7.3072,6.704,6.72,4699.1875,0
+EEIQ.US,D,20251014,000000,6.96843,7.168,6.88,7.168,3260.5,0
+EEIQ.US,D,20251015,000000,7.04,7.3584,7.024,7.2416,2761.9375,0
+EEIQ.US,D,20251016,000000,7.2032,7.216,6.72322,6.7296,5880.875,0
+EEIQ.US,D,20251017,000000,6.7344,6.76,6.616,6.7184,4181,0
+EEIQ.US,D,20251020,000000,6.7584,6.9336,6.7184,6.8288,2485.75,0
+EEIQ.US,D,20251021,000000,6.72,6.9312,6.67216,6.88,5627.25,0
+EEIQ.US,D,20251022,000000,7.0384,7.04,6.88,6.944,6562.125,0
+EEIQ.US,D,20251023,000000,6.8,7.448,6.6816,7.2368,19841.375,0
+EEIQ.US,D,20251024,000000,7.52,7.6,7.232,7.408,49675.25,0
+EEIQ.US,D,20251027,000000,8.2544,8.4768,7.376,7.84,112300,0
+EEIQ.US,D,20251028,000000,7.6608,7.84,7.1152,7.28,22289.125,0
+EEIQ.US,D,20251029,000000,7.3072,7.8224,7.04,7.44,52211.25,0
+EEIQ.US,D,20251030,000000,6.88002,7.4384,6.8032,7.2336,30917.4375,0
+EEIQ.US,D,20251031,000000,6.96,7.5888,6.90402,7.1575,37151.25,0
+EEIQ.US,D,20251103,000000,5.76,6.56,5.5088,6.16,32287.25,0
+EEIQ.US,D,20251104,000000,6.24,6.64,5.6016,5.8832,12269.0625,0
+EEIQ.US,D,20251105,000000,6.112,6.112,5.64,5.88,3627,0
+EEIQ.US,D,20251106,000000,5.7712,5.7712,5.4416,5.56,5744.5,0
+EEIQ.US,D,20251107,000000,5.44,5.8208,5.44,5.6816,5410.0625,0
+EEIQ.US,D,20251110,000000,5.888,6.4,5.45922,6.2384,7274.625,0
+EEIQ.US,D,20251111,000000,5.912,6.08,5.60162,5.8416,2158.875,0
+EEIQ.US,D,20251112,000000,5.8416,6.0784,5.664,5.7264,1221.3125,0
+EEIQ.US,D,20251113,000000,5.4432,5.592,5.4416,5.552,3301.3125,0
+EEIQ.US,D,20251114,000000,5.44,5.4704,5.2816,5.3632,4596.5,0
+EEIQ.US,D,20251117,000000,5.6992,5.6992,5.12,5.2592,8126.75,0
+EEIQ.US,D,20251118,000000,5.5456,5.5616,5.1328,5.1472,3000.75,0
+EEIQ.US,D,20251119,000000,5.12,5.4368,4.8368,4.88,5901.3125,0
+EEIQ.US,D,20251120,000000,4.88,5.1952,4.6832,4.872,5373.375,0
+EEIQ.US,D,20251121,000000,4.456,4.7984,3.6736,4.504,15854.5625,0
+EEIQ.US,D,20251124,000000,4.6416,4.7184,4.5264,4.64,2795.9375,0
+EEIQ.US,D,20251125,000000,4.6416,4.7984,4.456,4.712,4951.375,0
+EEIQ.US,D,20251126,000000,4.864,5.112,4.64,4.9056,2439.75,0
+EEIQ.US,D,20251128,000000,4.96,5.2944,4.96,5.1816,1021.125,0
+EEIQ.US,D,20251201,000000,4.5648,5.1824,4.5648,5.12,1773.125,0
+EEIQ.US,D,20251202,000000,5.1264,5.232,5.1216,5.144,1198.4375,0
+EEIQ.US,D,20251203,000000,5.288,5.4384,5.144,5.2136,2027.375,0
+EEIQ.US,D,20251204,000000,5.12,5.3584,4.984,5.1808,2249.0625,0
+EEIQ.US,D,20251205,000000,5.44,5.5808,5.3216,5.44,2816,0
+EEIQ.US,D,20251208,000000,5.44,5.44,5.2528,5.2528,1517.1875,0
+EEIQ.US,D,20251209,000000,5.2528,5.5952,5.2176,5.2928,2304.625,0
+EEIQ.US,D,20251210,000000,5.296,5.336,5.2304,5.264,1538.8125,0
+EEIQ.US,D,20251211,000000,5.12,5.2576,5.12,5.1696,1560.125,0
+EEIQ.US,D,20251212,000000,5.36,5.4384,4.896,4.9008,6657.4375,0
+EEIQ.US,D,20251215,000000,4.8848,5.44,4.3456,4.7488,6696.75,0
+EEIQ.US,D,20251216,000000,4.736,4.7472,4.592,4.6904,3338.875,0
+EEIQ.US,D,20251217,000000,4.5616,4.592,4.3216,4.5408,4809.5,0
+EEIQ.US,D,20251218,000000,4.4304,4.48,4.1744,4.2272,4373.0625,0
+EEIQ.US,D,20251219,000000,4.2256,4.3824,4.0032,4.232,2897.1875,0
+EEIQ.US,D,20251222,000000,4.16,4.2256,3.712,4.072,4618.625,0
+EEIQ.US,D,20251223,000000,4.24,4.64,3.97762,4.2752,2583.125,0
+EEIQ.US,D,20251224,000000,4.00016,4.22718,4.00016,4.2192,334.125,0
+EEIQ.US,D,20251226,000000,4.368,4.424,4,4.0752,844.875,0
+EEIQ.US,D,20251229,000000,4.08,4.24,4.0752,4.1168,2889.6875,0
+EEIQ.US,D,20251230,000000,4.2352,4.32162,4.016,4.016,3091.125,0
+EEIQ.US,D,20251231,000000,4.16,4.16,3.2,3.5288,8329.5,0
+EEIQ.US,D,20260102,000000,3.44,4.4784,3.3936,4.1872,74448.875,0
+EEIQ.US,D,20260105,000000,4.32,4.8,3.896,4.632,55912.6875,0
+EEIQ.US,D,20260106,000000,4.4928,5.0784,4.1952,5.048,63562.5,0
+EEIQ.US,D,20260107,000000,4.9376,4.9872,3.848,4.752,37828.0625,0
+EEIQ.US,D,20260108,000000,4.7696,5.1664,4.648,5.024,20452.6875,0
+EEIQ.US,D,20260109,000000,5.1744,5.1744,4.7248,4.8288,7116.3125,0
+EEIQ.US,D,20260112,000000,4.5856,4.848,4.5856,4.7104,5358.375,0
+EEIQ.US,D,20260113,000000,4.8,4.8,4.4816,4.6576,1687.9375,0
+EEIQ.US,D,20260114,000000,4.5856,4.5856,4.4,4.5296,2112.4375,0
+EEIQ.US,D,20260115,000000,4.464,4.72,4.464,4.568,3097.5625,0
+EEIQ.US,D,20260116,000000,4.736,4.7696,4.4816,4.4864,3120.625,0
+EEIQ.US,D,20260120,000000,4.48,4.48,4.2,4.2704,1815.875,0
+EEIQ.US,D,20260121,000000,4.312,4.66464,4.192,4.2432,1787.875,0
+EEIQ.US,D,20260122,000000,4.336,4.4,4,4.232,4210.1875,0
+EEIQ.US,D,20260123,000000,4.1184,4.36,3.984,4.0816,5764.1875,0
+EEIQ.US,D,20260126,000000,3.968,4.06718,3.8688,3.8896,1442.375,0
+EEIQ.US,D,20260127,000000,3.9312,4.576,3.8608,4.08,4533.5,0
+EEIQ.US,D,20260128,000000,4.16,4.3408,3.744,4.0032,64950.1875,0
+EEIQ.US,D,20260129,000000,3.8832,3.9328,3.68,3.76,12738.0625,0
+EEIQ.US,D,20260130,000000,3.944,3.9584,3.296,3.7216,6616.5,0
+EEIQ.US,D,20260202,000000,3.68,3.68,3.4288,3.6752,5687.9375,0
+EEIQ.US,D,20260203,000000,3.5216,3.6512,3.52,3.6288,6903.0625,0
+EEIQ.US,D,20260204,000000,3.63042,4,3.3616,3.5904,11974.375,0
+EEIQ.US,D,20260205,000000,3.744,3.7584,3.2912,3.424,5600.8125,0
+EEIQ.US,D,20260206,000000,3.2112,3.62078,3.2112,3.4464,3036.75,0
+EEIQ.US,D,20260209,000000,3.36,3.6064,3.36,3.52,1023.375,0
+EEIQ.US,D,20260210,000000,3.52,3.68,3.392,3.4816,688.8125,0
+EEIQ.US,D,20260211,000000,3.52,3.5984,3.36,3.536,10365.5,0
+EEIQ.US,D,20260212,000000,3.2,3.27984,2.4512,2.7408,52230,0
+EEIQ.US,D,20260213,000000,2.72,3.0192,2.69602,2.8784,20469,0
+EEIQ.US,D,20260217,000000,3.07,3.8,3,3.565,261639,0
+EEIQ.US,D,20260218,000000,3.08,3.36,3.08,3.23,56627,0
diff --git a/daily/us/nasdaq stocks/1/eh.us.txt b/daily/us/nasdaq stocks/1/eh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3144d4b7fc32c89475757c9a65e17b14512b0eb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eh.us.txt	
@@ -0,0 +1,1550 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EH.US,D,20191212,000000,12.55,13.36,11.77,12.49,750019,0
+EH.US,D,20191213,000000,12.45,13.7,12.12,12.9,290954,0
+EH.US,D,20191216,000000,12.9,13.2,12.11,12.5,158289,0
+EH.US,D,20191217,000000,12.5,12.6433,11,11.07,222898,0
+EH.US,D,20191218,000000,11.19,11.19,9.04,9.52,403853,0
+EH.US,D,20191219,000000,9.44,9.49,7.84,9.4,325162,0
+EH.US,D,20191220,000000,9.5,10.09,8.8801,10,96592,0
+EH.US,D,20191223,000000,10.05,10.64,9.5,10.18,70022,0
+EH.US,D,20191224,000000,10,10.53,9.85,10.53,29951,0
+EH.US,D,20191226,000000,10.46,11,10.32,10.61,46340,0
+EH.US,D,20191227,000000,10.77,10.77,10,10.63,45901,0
+EH.US,D,20191230,000000,10.74,10.8,10.15,10.64,47181,0
+EH.US,D,20191231,000000,10.52,10.88,10.4714,10.75,73212,0
+EH.US,D,20200102,000000,10.81,13.98,10.81,12.7,228963,0
+EH.US,D,20200103,000000,12.96,13,12.4217,12.8,59006,0
+EH.US,D,20200106,000000,13.9,13.9,12.75,13.54,185093,0
+EH.US,D,20200107,000000,13.98,13.99,12.9,13.55,57891,0
+EH.US,D,20200108,000000,13.7,14.068,13.3601,13.6,100459,0
+EH.US,D,20200109,000000,14.08,14.08,13.04,13.45,38814,0
+EH.US,D,20200110,000000,13.65,13.65,13.12,13.32,35172,0
+EH.US,D,20200113,000000,13.4,14.31,13.1501,13.64,91572,0
+EH.US,D,20200114,000000,13.53,13.61,13.2,13.42,52909,0
+EH.US,D,20200115,000000,13.72,14.57,13.41,13.75,67881,0
+EH.US,D,20200116,000000,14.02,14.02,12.2311,13.29,31319,0
+EH.US,D,20200117,000000,13.19,13.256,12.81,13.21,25845,0
+EH.US,D,20200121,000000,13.25,13.25,12.8111,13.05,22269,0
+EH.US,D,20200122,000000,13.05,13.1,12.53,13.1,14368,0
+EH.US,D,20200123,000000,13.3,13.3,12.6515,12.8,10633,0
+EH.US,D,20200124,000000,12.72,12.79,12.44,12.55,10612,0
+EH.US,D,20200127,000000,11.81,12.4518,11.51,11.81,37551,0
+EH.US,D,20200128,000000,11.8,12.41,11.76,12.27,10768,0
+EH.US,D,20200129,000000,12.12,12.681,11.54,11.94,14093,0
+EH.US,D,20200130,000000,11.84,11.841,11.1001,11.4,9479,0
+EH.US,D,20200131,000000,11.3,11.8206,10.5,10.86,19813,0
+EH.US,D,20200203,000000,10.8,11.87,10.8,11.34,11454,0
+EH.US,D,20200204,000000,11.35,12.6,11.35,12.43,19837,0
+EH.US,D,20200205,000000,12.6,12.6,11.685,12.44,6152,0
+EH.US,D,20200206,000000,11.88,12.3,11.5278,12.3,3949,0
+EH.US,D,20200207,000000,12.3,12.3,11.5101,12.26,5727,0
+EH.US,D,20200210,000000,11.76,12.3,11.71,12.3,12612,0
+EH.US,D,20200211,000000,12.3,12.6,12.11,12.4,28951,0
+EH.US,D,20200212,000000,12.13,12.6,12.12,12.6,25034,0
+EH.US,D,20200213,000000,12.25,12.43,12.16,12.4,2628,0
+EH.US,D,20200214,000000,12.13,12.3,12,12,4421,0
+EH.US,D,20200218,000000,12,12.3174,11.86,12.03,6668,0
+EH.US,D,20200219,000000,12.17,12.6,12.17,12.6,57837,0
+EH.US,D,20200220,000000,12.59,12.59,12,12.095,15136,0
+EH.US,D,20200221,000000,12.25,12.5129,11.88,12.025,13449,0
+EH.US,D,20200224,000000,12,12,10.8,11.0874,30350,0
+EH.US,D,20200225,000000,12.29,12.29,11.3,11.41,13834,0
+EH.US,D,20200226,000000,11.53,11.8999,11,11.07,15831,0
+EH.US,D,20200227,000000,11.09,11.88,11.04,11.11,82882,0
+EH.US,D,20200228,000000,11.1536,11.6999,10.8001,11.05,18505,0
+EH.US,D,20200302,000000,11.99,11.99,11.06,11.06,10154,0
+EH.US,D,20200303,000000,11.46,11.6,11.1,11.2,36779,0
+EH.US,D,20200304,000000,11.67,11.7992,11,11.12,21023,0
+EH.US,D,20200305,000000,11,11.3431,11,11.25,3694,0
+EH.US,D,20200306,000000,11.2,11.5358,11.1,11.1,8765,0
+EH.US,D,20200309,000000,11.1,11.16,10.13,10.25,18171,0
+EH.US,D,20200310,000000,10.71,11.88,10.6634,11,15753,0
+EH.US,D,20200311,000000,11.3,11.3,10.26,10.33,16450,0
+EH.US,D,20200312,000000,10.01,10.9501,10,10.84,20470,0
+EH.US,D,20200313,000000,11.4,11.4,9.62,10.05,9416,0
+EH.US,D,20200316,000000,10,10.13,9.7,9.95,22839,0
+EH.US,D,20200317,000000,9.95,10.81,9.7,10.1,18648,0
+EH.US,D,20200318,000000,10.1,10.68,10.05,10.15,6279,0
+EH.US,D,20200319,000000,10.2,10.3,10.15,10.25,9621,0
+EH.US,D,20200320,000000,10.3,10.795,10.16,10.16,23948,0
+EH.US,D,20200323,000000,10.17,10.69,10.15,10.2,6661,0
+EH.US,D,20200324,000000,11.24,11.24,10.2,10.42,22774,0
+EH.US,D,20200325,000000,10.98,10.98,10.15,10.36,9702,0
+EH.US,D,20200326,000000,10.35,11.21,10.27,11.21,22537,0
+EH.US,D,20200327,000000,11,11,10.26,10.47,14479,0
+EH.US,D,20200330,000000,11.04,11.04,10.21,10.21,9882,0
+EH.US,D,20200331,000000,10.99,10.99,10.265,10.74,4452,0
+EH.US,D,20200401,000000,10.34,10.671,10.25,10.28,7436,0
+EH.US,D,20200402,000000,11.18,12.4,11.15,11.8,115294,0
+EH.US,D,20200403,000000,12.37,12.37,11.405,11.68,63832,0
+EH.US,D,20200406,000000,12,12.05,11.5,11.981,35760,0
+EH.US,D,20200407,000000,12.1,12.2,11.51,11.94,68055,0
+EH.US,D,20200408,000000,12.05,12.05,11.9,12.05,48129,0
+EH.US,D,20200409,000000,12.24,12.25,11.68,12,63361,0
+EH.US,D,20200413,000000,12.05,12.07,11.77,11.9337,69930,0
+EH.US,D,20200414,000000,12.1,12.265,11.93,12.1,54228,0
+EH.US,D,20200415,000000,12.05,12.05,11.9247,11.97,32637,0
+EH.US,D,20200416,000000,12.05,13.83,11.94,13.33,226173,0
+EH.US,D,20200417,000000,13.5,13.93,12.5,12.99,99757,0
+EH.US,D,20200420,000000,13.41,13.49,12.25,12.421,90337,0
+EH.US,D,20200421,000000,12.5,12.98,12.35,12.76,46593,0
+EH.US,D,20200422,000000,12.82,12.84,12.28,12.4,27091,0
+EH.US,D,20200423,000000,12.6,12.98,12.2,12.32,36476,0
+EH.US,D,20200424,000000,12.39,12.95,12.39,12.8,62169,0
+EH.US,D,20200427,000000,12.95,12.95,12.5,12.73,52044,0
+EH.US,D,20200428,000000,12.9,16.24,12.9,13.6,421991,0
+EH.US,D,20200429,000000,13.4,13.795,12.7317,13.11,88343,0
+EH.US,D,20200430,000000,13.11,13.11,11.12,11.77,111659,0
+EH.US,D,20200501,000000,11.7,11.7,11,11,25307,0
+EH.US,D,20200504,000000,11.59,11.59,11,11.5,25227,0
+EH.US,D,20200505,000000,11.96,12.49,11.5,12.02,20258,0
+EH.US,D,20200506,000000,12.39,12.39,11.58,11.73,9225,0
+EH.US,D,20200507,000000,11.97,12.23,11.695,11.91,10531,0
+EH.US,D,20200508,000000,12.03,12.25,11.8,11.91,13837,0
+EH.US,D,20200511,000000,12.21,12.25,11.8,11.96,14830,0
+EH.US,D,20200512,000000,12.15,12.2,11.8,11.8,16732,0
+EH.US,D,20200513,000000,12.05,12.05,11.31,11.69,22201,0
+EH.US,D,20200514,000000,11.65,11.956,11.3101,11.49,12642,0
+EH.US,D,20200515,000000,12.2,12.2,11.37,11.37,9365,0
+EH.US,D,20200518,000000,12.5,12.785,11.51,11.95,26250,0
+EH.US,D,20200519,000000,12.7,12.7,11.53,12.01,12938,0
+EH.US,D,20200520,000000,11.93,12.38,11.525,11.535,15871,0
+EH.US,D,20200521,000000,11.95,11.95,11.53,11.9,13500,0
+EH.US,D,20200522,000000,11.9,11.9,11.57,11.65,10531,0
+EH.US,D,20200526,000000,12.48,12.48,11.7001,11.71,12284,0
+EH.US,D,20200527,000000,12.79,12.79,11.72,11.74,19883,0
+EH.US,D,20200528,000000,12.34,12.34,11.925,12.11,37484,0
+EH.US,D,20200529,000000,12.35,12.35,11.7501,12.12,23300,0
+EH.US,D,20200601,000000,11.9,12.14,11.75,11.88,18774,0
+EH.US,D,20200602,000000,12.1,12.1,11.7071,11.75,15779,0
+EH.US,D,20200603,000000,11.98,11.98,11.7336,11.77,11840,0
+EH.US,D,20200604,000000,11.6,11.8,11.52,11.67,12195,0
+EH.US,D,20200605,000000,11.76,11.8,11.63,11.79,11812,0
+EH.US,D,20200608,000000,11.95,13.43,11.67,13.38,52681,0
+EH.US,D,20200609,000000,13.47,13.6,12.5,12.6701,71531,0
+EH.US,D,20200610,000000,13.35,13.4,12.4,12.4,147818,0
+EH.US,D,20200611,000000,13.28,13.28,12.5,12.5,43131,0
+EH.US,D,20200612,000000,12.6,12.7875,12,12,33279,0
+EH.US,D,20200615,000000,13.04,13.04,12.51,12.85,42553,0
+EH.US,D,20200616,000000,13.1,13.1,12.401,12.5,60789,0
+EH.US,D,20200617,000000,12.5,12.5,11.93,12.28,42928,0
+EH.US,D,20200618,000000,12.47,12.54,11.75,12,27090,0
+EH.US,D,20200619,000000,12.04,12.5,11.8,11.8,41452,0
+EH.US,D,20200622,000000,11.5,11.78,11.2,11.44,70148,0
+EH.US,D,20200623,000000,11.47,11.8421,11.356,11.4493,25603,0
+EH.US,D,20200624,000000,11.42,11.671,11.39,11.51,28219,0
+EH.US,D,20200625,000000,11.58,11.58,11.2001,11.32,19696,0
+EH.US,D,20200626,000000,11.34,11.4187,11.03,11.15,21249,0
+EH.US,D,20200629,000000,11.03,11.15,10.51,10.86,42173,0
+EH.US,D,20200630,000000,10.5,11.03,10.35,10.484,84420,0
+EH.US,D,20200701,000000,10.97,10.97,10.49,10.76,56874,0
+EH.US,D,20200702,000000,10.76,11.0994,10.39,10.39,52236,0
+EH.US,D,20200706,000000,10.8,12,10.8,12,129673,0
+EH.US,D,20200707,000000,11.99,12.32,11.61,12.14,173376,0
+EH.US,D,20200708,000000,12,12,11.51,11.71,30559,0
+EH.US,D,20200709,000000,11.91,11.92,11.29,11.36,47778,0
+EH.US,D,20200710,000000,11.39,12,11.31,11.79,72281,0
+EH.US,D,20200713,000000,12.16,12.26,10.76,10.94,73079,0
+EH.US,D,20200714,000000,11.2,11.45,10.6,10.6,92842,0
+EH.US,D,20200715,000000,10.6,11.29,10.52,10.85,104023,0
+EH.US,D,20200716,000000,10.65,10.85,10.51,10.85,99540,0
+EH.US,D,20200717,000000,10.7,11.21,10.36,10.45,153971,0
+EH.US,D,20200720,000000,10.4,10.58,10.15,10.38,94254,0
+EH.US,D,20200721,000000,10.35,10.5,10.2,10.3,77782,0
+EH.US,D,20200722,000000,10.51,10.5302,9.99,10,101816,0
+EH.US,D,20200723,000000,10,10.415,9.71,9.97,117348,0
+EH.US,D,20200724,000000,9.9,9.9,7.59,8.53,259160,0
+EH.US,D,20200727,000000,8.63,9,8,8.15,151094,0
+EH.US,D,20200728,000000,8.15,8.15,7.7,7.7,107754,0
+EH.US,D,20200729,000000,8.49,8.4965,7.7801,8.04,135122,0
+EH.US,D,20200730,000000,8.49,8.5,7.67,7.99,145281,0
+EH.US,D,20200731,000000,8.73,8.73,7.7,8.32,126475,0
+EH.US,D,20200803,000000,8.45,9.8,8.42,9.64,161018,0
+EH.US,D,20200804,000000,10.38,10.38,9.71,9.99,87110,0
+EH.US,D,20200805,000000,10,10.03,9.76,9.9,81778,0
+EH.US,D,20200806,000000,9.9,10.6,9.38,9.44,61701,0
+EH.US,D,20200807,000000,9.3,9.5,9.05,9.21,61885,0
+EH.US,D,20200810,000000,9.36,9.9,9.36,9.69,38394,0
+EH.US,D,20200811,000000,9.86,10.39,9.66,9.72,51698,0
+EH.US,D,20200812,000000,9.89,9.9999,9.54,9.7,25318,0
+EH.US,D,20200813,000000,9.71,9.9,9.1328,9.2,63778,0
+EH.US,D,20200814,000000,9.25,9.645,8.8,8.99,85273,0
+EH.US,D,20200817,000000,9,9.1502,8.81,8.94,67036,0
+EH.US,D,20200818,000000,8.95,9,8.5104,8.8,66053,0
+EH.US,D,20200819,000000,8.65,8.879,8.25,8.32,91685,0
+EH.US,D,20200820,000000,8.35,8.36,7.83,8.02,131396,0
+EH.US,D,20200821,000000,8.3,8.4462,7.9,8.05,147980,0
+EH.US,D,20200824,000000,8.22,8.45,7.77,7.88,116305,0
+EH.US,D,20200825,000000,8.37,8.4699,7.95,8.42,83906,0
+EH.US,D,20200826,000000,8.89,8.89,8.07,8.6,121545,0
+EH.US,D,20200827,000000,8.5,8.59,8,8.21,82521,0
+EH.US,D,20200828,000000,8.25,8.48,8.25,8.36,23117,0
+EH.US,D,20200831,000000,8.59,9.228,8.25,9.2,111955,0
+EH.US,D,20200901,000000,9.4,9.5,8.71,9.11,99829,0
+EH.US,D,20200902,000000,9.43,9.46,8.42,9.08,95760,0
+EH.US,D,20200903,000000,9.15,9.33,8.7001,9.19,103583,0
+EH.US,D,20200904,000000,9.15,9.19,8.36,8.53,61917,0
+EH.US,D,20200908,000000,8.71,8.8,8.36,8.6,62478,0
+EH.US,D,20200909,000000,8.66,8.88,8.4,8.65,51501,0
+EH.US,D,20200910,000000,8.81,9.18,8.53,9.11,78918,0
+EH.US,D,20200911,000000,8.91,9.2,8.81,9.12,51954,0
+EH.US,D,20200914,000000,9.11,9.12,8.8001,9.06,35297,0
+EH.US,D,20200915,000000,9.1,9.75,9.01,9.74,158764,0
+EH.US,D,20200916,000000,10,10.05,9.39,10,710710,0
+EH.US,D,20200917,000000,10,10,9.14,9.66,80246,0
+EH.US,D,20200918,000000,9.62,9.76,8.98,9.59,81482,0
+EH.US,D,20200921,000000,9.32,9.32,8.81,8.92,42631,0
+EH.US,D,20200922,000000,8.95,9.33,8.65,9.25,59135,0
+EH.US,D,20200923,000000,9.1,9.1,8.52,8.68,80913,0
+EH.US,D,20200924,000000,8.5,8.67,7.92,8,110994,0
+EH.US,D,20200925,000000,8.16,8.5018,7.82,8,90479,0
+EH.US,D,20200928,000000,8.1,8.2599,7.9,7.99,89019,0
+EH.US,D,20200929,000000,8,8.37,7.94,7.95,45428,0
+EH.US,D,20200930,000000,7.98,8.2,7.92,7.978,76521,0
+EH.US,D,20201001,000000,8.17,8.2167,7.9,8.04,50127,0
+EH.US,D,20201002,000000,8,8.035,7.92,8,40273,0
+EH.US,D,20201005,000000,8,8.05,7.95,8,79324,0
+EH.US,D,20201006,000000,8,8.25,8,8.1,71657,0
+EH.US,D,20201007,000000,8.14,8.325,8.06,8.29,51047,0
+EH.US,D,20201008,000000,8.44,8.84,8.22,8.79,133906,0
+EH.US,D,20201009,000000,8.93,9.6,8.7,9.24,219055,0
+EH.US,D,20201012,000000,9.25,9.4308,8.78,8.8,143863,0
+EH.US,D,20201013,000000,8.9,8.9999,8.64,8.75,57600,0
+EH.US,D,20201014,000000,8.9,9.1,8.81,9.1,107346,0
+EH.US,D,20201015,000000,9.05,9.09,8.65,9.02,80986,0
+EH.US,D,20201016,000000,9.04,9.1,8.74,8.98,59093,0
+EH.US,D,20201019,000000,9.15,9.15,8.8,9.04,83243,0
+EH.US,D,20201020,000000,9.11,9.13,8.9,9.05,89452,0
+EH.US,D,20201021,000000,9.1,9.1,8.68,9.08,144112,0
+EH.US,D,20201022,000000,8.81,9.04,8.68,8.96,81794,0
+EH.US,D,20201023,000000,9.02,9.02,8.62,8.65,53991,0
+EH.US,D,20201026,000000,8.74,8.74,8.4,8.53,97772,0
+EH.US,D,20201027,000000,8.46,8.695,8.2,8.36,51113,0
+EH.US,D,20201028,000000,8.15,8.31,7.905,7.97,81190,0
+EH.US,D,20201029,000000,8.1,8.3,8.1,8.19,75538,0
+EH.US,D,20201030,000000,8.2,8.38,7.91,7.945,75580,0
+EH.US,D,20201102,000000,8.18,8.2,7.92,8.05,91918,0
+EH.US,D,20201103,000000,8.14,8.2,8.01,8.12,41180,0
+EH.US,D,20201104,000000,8.24,8.33,8.1633,8.3,47325,0
+EH.US,D,20201105,000000,8.5,8.91,8.49,8.79,104505,0
+EH.US,D,20201106,000000,8.79,8.905,8.7347,8.88,119463,0
+EH.US,D,20201109,000000,9.14,9.5,9.09,9.29,244858,0
+EH.US,D,20201110,000000,9.42,9.42,9,9.08,87753,0
+EH.US,D,20201111,000000,9.5,9.5,8.9,9.29,156699,0
+EH.US,D,20201112,000000,9.44,9.44,9.06,9.41,155453,0
+EH.US,D,20201113,000000,9.8,12.5,9.61,10.48,1759916,0
+EH.US,D,20201116,000000,11.81,11.98,10.81,11.23,1110307,0
+EH.US,D,20201117,000000,11.34,11.64,10.9,11.27,404010,0
+EH.US,D,20201118,000000,11.58,11.6,10.8,11.13,536824,0
+EH.US,D,20201119,000000,11.2,11.7,11.045,11.25,242727,0
+EH.US,D,20201120,000000,11.25,11.25,10.8,11.07,533487,0
+EH.US,D,20201123,000000,11.9,13.01,11.3,12.67,1715128,0
+EH.US,D,20201124,000000,14.33,15.02,13,14.82,1784567,0
+EH.US,D,20201125,000000,14.37,14.5,13.33,13.5,1249620,0
+EH.US,D,20201127,000000,14.5911,14.99,14,14.93,884648,0
+EH.US,D,20201130,000000,14.88,14.98,13.85,14.62,1099485,0
+EH.US,D,20201201,000000,14.7,14.72,13.23,13.62,738663,0
+EH.US,D,20201202,000000,13,13.7,11.86,13.24,905287,0
+EH.US,D,20201203,000000,14.16,14.5,13.03,13.3,709616,0
+EH.US,D,20201204,000000,13.3,13.63,12.69,13.45,551520,0
+EH.US,D,20201207,000000,14.03,18.69,13.89,18.14,2496414,0
+EH.US,D,20201208,000000,22.76,24.38,20.0727,22.2,5064467,0
+EH.US,D,20201209,000000,23.16,23.46,19.01,19.88,2674637,0
+EH.US,D,20201210,000000,18.82,20.26,18.22,19.78,934159,0
+EH.US,D,20201211,000000,19.96,20.93,18.1,18.93,1461814,0
+EH.US,D,20201214,000000,19.22,19.59,17.6201,18.26,969278,0
+EH.US,D,20201215,000000,18.815,18.89,17.69,18.61,765876,0
+EH.US,D,20201216,000000,18.83,20.09,18.7,19.88,1180718,0
+EH.US,D,20201217,000000,20.3535,21.04,19.315,20.21,1105696,0
+EH.US,D,20201218,000000,20.2,20.5,19.2299,19.8,628109,0
+EH.US,D,20201221,000000,20.3,25.9,19.81,25.75,3912096,0
+EH.US,D,20201222,000000,27.38,29.12,24.1,26.55,4857144,0
+EH.US,D,20201223,000000,26.9476,27.6,24.6,25.46,1723056,0
+EH.US,D,20201224,000000,26,26.5,24.8,26.16,1106686,0
+EH.US,D,20201228,000000,26.5,27.4,23,23.24,2001007,0
+EH.US,D,20201229,000000,25.21,25.3,20.42,22.1,2890686,0
+EH.US,D,20201230,000000,23.1,23.1,21.5,22.21,1385283,0
+EH.US,D,20201231,000000,21.92,22.85,20.6,21.11,1402864,0
+EH.US,D,20210104,000000,22,22,20.21,21.24,1233519,0
+EH.US,D,20210105,000000,21.18,25.5,21.02,25.5,2293967,0
+EH.US,D,20210106,000000,24.12,25.6,23.3,23.72,1167434,0
+EH.US,D,20210107,000000,24.5,25,23.8,25,935035,0
+EH.US,D,20210108,000000,25.4,25.99,23.4012,24.61,1228042,0
+EH.US,D,20210111,000000,24.02,27,24.02,26.06,1771543,0
+EH.US,D,20210112,000000,26.98,31.7399,26.8,31.4,3021250,0
+EH.US,D,20210113,000000,33.58,38.97,33.01,37.98,4771480,0
+EH.US,D,20210114,000000,39.7,49.86,39.6,44.46,6123863,0
+EH.US,D,20210115,000000,48.67,51.4,39,40,7597659,0
+EH.US,D,20210119,000000,45.02,61.6,44.61,61.39,8403743,0
+EH.US,D,20210120,000000,60.01,77.31,53.35,73.9,14429966,0
+EH.US,D,20210121,000000,69.52,81.99,68.51,75.39,9537595,0
+EH.US,D,20210122,000000,73.78,78.25,70.12,77.2,5009275,0
+EH.US,D,20210125,000000,87,99.98,78.78,89.53,8000710,0
+EH.US,D,20210126,000000,93.63,98,85.33,90,4943626,0
+EH.US,D,20210127,000000,82,88.86,78,80,3753861,0
+EH.US,D,20210128,000000,78.455,85.6,71,73.2,2708045,0
+EH.US,D,20210129,000000,72.06,74.2999,64.1,66.36,3381409,0
+EH.US,D,20210201,000000,76.48,81.8899,73,81.5,3155612,0
+EH.US,D,20210202,000000,87.6607,89.5,78.1,81.45,2204861,0
+EH.US,D,20210203,000000,83.67,85.61,81.005,83,1334045,0
+EH.US,D,20210204,000000,80.4,84.05,75.581,80.91,1589978,0
+EH.US,D,20210205,000000,78.23,78.23,72.73,76.4,1949442,0
+EH.US,D,20210208,000000,76.52,76.6709,69.24,73.94,2512794,0
+EH.US,D,20210209,000000,71.51,92.27,71.4501,92.13,4890409,0
+EH.US,D,20210210,000000,90,110,90,110,5407907,0
+EH.US,D,20210211,000000,105.85,109.7999,97,108.45,2137051,0
+EH.US,D,20210212,000000,104.25,129.8,103.8,124.09,2715432,0
+EH.US,D,20210216,000000,123.4965,124.09,44.46,46.3,22196597,0
+EH.US,D,20210217,000000,50.05,81.4996,46.2,77.73,60348015,0
+EH.US,D,20210218,000000,76.86,76.9,58.5,61.19,16935009,0
+EH.US,D,20210219,000000,64.9,69.95,58.15,59.8,7963740,0
+EH.US,D,20210222,000000,61.71,63.7924,52.52,53.23,7281195,0
+EH.US,D,20210223,000000,47.78,51.25,40.9125,50.18,6019297,0
+EH.US,D,20210224,000000,50.1,58,47.5,54.09,5538691,0
+EH.US,D,20210225,000000,52.51,55,44.51,45.74,5152381,0
+EH.US,D,20210226,000000,46.24,48.96,43.1,46.33,3352271,0
+EH.US,D,20210301,000000,49.1,53.8,48.1,50.08,3458200,0
+EH.US,D,20210302,000000,50.03,50.11,45.5101,45.7,1550010,0
+EH.US,D,20210303,000000,46.22,47.16,41.01,42.51,2200320,0
+EH.US,D,20210304,000000,40.52,43.15,34.21,36.04,4612602,0
+EH.US,D,20210305,000000,36,36.1,28.53,34.67,4029949,0
+EH.US,D,20210308,000000,35.06,41,32.3815,35.21,6208742,0
+EH.US,D,20210309,000000,39.9,48,37.21,46.15,6374611,0
+EH.US,D,20210310,000000,51.8,54.75,42,44.4,8218763,0
+EH.US,D,20210311,000000,47.8,51.55,45.5401,51.3,4023352,0
+EH.US,D,20210312,000000,48.29,51.9877,46.7,51.69,2475638,0
+EH.US,D,20210315,000000,52.3,53.5,49,51.5,2419792,0
+EH.US,D,20210316,000000,51.4875,51.5,45.18,47.58,2508425,0
+EH.US,D,20210317,000000,44.28,50,43.55,49.72,1719999,0
+EH.US,D,20210318,000000,47.38,48.57,44.64,45.34,1530260,0
+EH.US,D,20210319,000000,44.2179,46.55,43.58,46.31,1305303,0
+EH.US,D,20210322,000000,46.58,46.58,41.7,42.69,1960763,0
+EH.US,D,20210323,000000,42.2,43.04,39.26,39.8,2127386,0
+EH.US,D,20210324,000000,39.7,40.4384,35.16,35.52,3103029,0
+EH.US,D,20210325,000000,33.24,36.29,32.1801,35.99,2283140,0
+EH.US,D,20210326,000000,36.12,36.6,32.35,34.81,1768497,0
+EH.US,D,20210329,000000,34,35,32.32,32.86,1264683,0
+EH.US,D,20210330,000000,32.2839,36.4,30.74,35.98,2574155,0
+EH.US,D,20210331,000000,36.02,37.2,34.8,37.04,1314170,0
+EH.US,D,20210401,000000,38.65,39.6,35.35,36.04,1549983,0
+EH.US,D,20210405,000000,36.79,36.79,33.36,34.6,1230876,0
+EH.US,D,20210406,000000,33.56,37.9,33.375,37.46,1538826,0
+EH.US,D,20210407,000000,36.21,36.63,33.5,33.98,1599698,0
+EH.US,D,20210408,000000,34.22,35.75,33.6,34.07,1000192,0
+EH.US,D,20210409,000000,33.5,35.48,32.81,34.34,828661,0
+EH.US,D,20210412,000000,33.13,33.3999,28.1,29.2,4364157,0
+EH.US,D,20210413,000000,28.79,29.65,27,29.02,2520916,0
+EH.US,D,20210414,000000,29.52,31,28.2,29.4,1592650,0
+EH.US,D,20210415,000000,30.13,30.13,27.6,28.93,1632282,0
+EH.US,D,20210416,000000,26.01,28.35,25.52,27.91,3953959,0
+EH.US,D,20210419,000000,26.68,26.73,23.772,24.79,2985937,0
+EH.US,D,20210420,000000,24.22,25.88,23.6,24.58,2174961,0
+EH.US,D,20210421,000000,24.26,26.68,23.31,25.82,2430455,0
+EH.US,D,20210422,000000,26.4,28.33,25.31,26.42,2384081,0
+EH.US,D,20210423,000000,26.7,29.25,26.0819,27.74,2275194,0
+EH.US,D,20210426,000000,28.1,29.93,26.8635,29.13,2049795,0
+EH.US,D,20210427,000000,29.4,30.7698,28.25,30.23,1888930,0
+EH.US,D,20210428,000000,30.09,31.205,28.88,30.36,1451628,0
+EH.US,D,20210429,000000,30.51,30.73,28,28.79,1237145,0
+EH.US,D,20210430,000000,27.98,29.72,27.6,27.9,1087739,0
+EH.US,D,20210503,000000,27.01,27.27,22.8,23.19,5263216,0
+EH.US,D,20210504,000000,22.51,25.75,21.86,24.13,3029191,0
+EH.US,D,20210505,000000,24.04,24.407,22.45,22.8,1328572,0
+EH.US,D,20210506,000000,22.5,23.98,22.11,23.4,1934735,0
+EH.US,D,20210507,000000,23.25,23.9661,22.79,23.45,1342472,0
+EH.US,D,20210510,000000,23.17,23.17,21.8,22.23,1167065,0
+EH.US,D,20210511,000000,20.24,22.86,20.01,22.59,1549932,0
+EH.US,D,20210512,000000,22.6,23.34,21.815,22.52,1184779,0
+EH.US,D,20210513,000000,22.18,23.21,20.72,21.4,1961903,0
+EH.US,D,20210514,000000,21.99,22.86,20.62,21.09,2124684,0
+EH.US,D,20210517,000000,20.23,21.49,19.748,21.37,1650646,0
+EH.US,D,20210518,000000,20.92,25.18,20.45,23.45,4006906,0
+EH.US,D,20210519,000000,22.14,22.65,21.1,21.96,2576531,0
+EH.US,D,20210520,000000,22.3,22.99,21.51,22.81,1320736,0
+EH.US,D,20210521,000000,23.2,23.807,21.61,21.74,1653603,0
+EH.US,D,20210524,000000,22,22.17,20.85,21.6,1550110,0
+EH.US,D,20210525,000000,21.6,24.89,21.17,22.53,6794783,0
+EH.US,D,20210526,000000,23,26.389,22.3,25.47,6576354,0
+EH.US,D,20210527,000000,25.85,26.4,24.3303,25.86,3550413,0
+EH.US,D,20210528,000000,26.41,28.38,25.8,27.01,2495548,0
+EH.US,D,20210601,000000,27.95,29.85,27.5,28.54,2857094,0
+EH.US,D,20210602,000000,29.2,29.25,27,28.83,2402372,0
+EH.US,D,20210603,000000,27.85,29.11,27.0704,27.22,1633669,0
+EH.US,D,20210604,000000,27.77,36.8,27,32.6,10280961,0
+EH.US,D,20210607,000000,33.82,35.4,32.36,34.25,4023581,0
+EH.US,D,20210608,000000,35.03,40.5,34.72,40.41,6295034,0
+EH.US,D,20210609,000000,42,42.59,37.35,38.64,4324465,0
+EH.US,D,20210610,000000,38.8935,40.1,35.66,36.66,2528271,0
+EH.US,D,20210611,000000,36.97,39.3763,36.7501,37.85,1621309,0
+EH.US,D,20210614,000000,38.73,41.48,37.895,40.38,2562923,0
+EH.US,D,20210615,000000,44,47.3783,37.32,38.74,9425002,0
+EH.US,D,20210616,000000,37.3158,39.97,36.6,37.86,2080320,0
+EH.US,D,20210617,000000,37.86,41.65,37.86,39.29,2130943,0
+EH.US,D,20210618,000000,39.6,40.59,36.8,37.25,2247432,0
+EH.US,D,20210621,000000,37.75,39.38,36.715,38.85,1732518,0
+EH.US,D,20210622,000000,37.8,39.85,37.5,39.48,1779195,0
+EH.US,D,20210623,000000,40.1,42,39.15,40.39,2231581,0
+EH.US,D,20210624,000000,40.85,42.0965,38.88,39.14,2151881,0
+EH.US,D,20210625,000000,40.04,40.3965,38.5,39.79,1118815,0
+EH.US,D,20210628,000000,39.79,44.6,39.65,44.33,3512450,0
+EH.US,D,20210629,000000,43.31,43.7499,40.75,42.29,1941539,0
+EH.US,D,20210630,000000,42.3541,44.38,41.21,43,1854666,0
+EH.US,D,20210701,000000,43.55,43.8,40.07,40.85,1420026,0
+EH.US,D,20210702,000000,41.25,42.1999,39.22,40.47,1220610,0
+EH.US,D,20210706,000000,39.15,39.66,37.35,38.28,1740121,0
+EH.US,D,20210707,000000,38.27,39.03,33.6,34,2670499,0
+EH.US,D,20210708,000000,31.49,34.274,30.6274,32.93,1760661,0
+EH.US,D,20210709,000000,34.4,34.8499,32.68,33.37,1534960,0
+EH.US,D,20210712,000000,33.65,34.2,31.9,33.09,913365,0
+EH.US,D,20210713,000000,32.82,33.06,31.5,32.14,1440003,0
+EH.US,D,20210714,000000,32.33,32.5,30.16,30.42,1001787,0
+EH.US,D,20210715,000000,30.05,32.3,29.375,30.47,1028287,0
+EH.US,D,20210716,000000,30.54,30.9009,27.82,28.69,1569420,0
+EH.US,D,20210719,000000,27.435,29.2,27.31,28.44,1468173,0
+EH.US,D,20210720,000000,29,29.9,27.49,29.68,1041666,0
+EH.US,D,20210721,000000,29.96,30.77,28.9448,30.3,1354658,0
+EH.US,D,20210722,000000,30.59,30.69,27.8701,28,1067863,0
+EH.US,D,20210723,000000,27.2043,27.4,25.65,25.92,2279459,0
+EH.US,D,20210726,000000,25.3,28.19,25.152,25.77,2389056,0
+EH.US,D,20210727,000000,25.79,25.8897,22.84,23.38,2961676,0
+EH.US,D,20210728,000000,24.26,26.25,24.039,25.65,1642537,0
+EH.US,D,20210729,000000,26.0888,26.3913,24.63,25.41,1111638,0
+EH.US,D,20210730,000000,24.89,26.4502,24.63,26.3,1297677,0
+EH.US,D,20210802,000000,26.79,28.6,26.04,27.95,1504425,0
+EH.US,D,20210803,000000,27.57,27.62,25.38,26.35,960832,0
+EH.US,D,20210804,000000,26.31,27.1,25.25,25.46,736934,0
+EH.US,D,20210805,000000,25.8,26.44,25.2,25.61,464876,0
+EH.US,D,20210806,000000,25.78,26.16,24.8452,25.33,477464,0
+EH.US,D,20210809,000000,25.69,27.22,25.1582,26.33,626013,0
+EH.US,D,20210810,000000,26.77,27.7499,25.8,26.36,581983,0
+EH.US,D,20210811,000000,26.36,26.49,24.44,25.66,950576,0
+EH.US,D,20210812,000000,25.43,25.48,24.35,25.14,684723,0
+EH.US,D,20210813,000000,25,25.1,23.9327,24.18,702308,0
+EH.US,D,20210816,000000,23.82,24.18,22.75,23.62,659085,0
+EH.US,D,20210817,000000,23.05,24.218,22.8,23.92,485232,0
+EH.US,D,20210818,000000,24.47,24.95,23.07,24.18,723941,0
+EH.US,D,20210819,000000,23.09,23.82,21,21.26,1847290,0
+EH.US,D,20210820,000000,21.51,23.2,21.42,22.65,911193,0
+EH.US,D,20210823,000000,23,24.15,22.9,23.89,761309,0
+EH.US,D,20210824,000000,25,25.84,24.34,25.45,1490082,0
+EH.US,D,20210825,000000,23.4639,25.9,22.7106,25.46,1759157,0
+EH.US,D,20210826,000000,25.01,27.65,25,26.06,1173237,0
+EH.US,D,20210827,000000,27.1337,27.1337,25.26,25.84,649177,0
+EH.US,D,20210830,000000,25.84,26.44,25.1,25.79,410883,0
+EH.US,D,20210831,000000,25.61,27.6399,25.55,27.2,814917,0
+EH.US,D,20210901,000000,27,27.45,26.45,26.83,675298,0
+EH.US,D,20210902,000000,26.83,28.88,26.83,27.07,972738,0
+EH.US,D,20210903,000000,27.7,29.33,27.35,27.93,1055379,0
+EH.US,D,20210907,000000,28.25,29.2,27.79,28.6,803047,0
+EH.US,D,20210908,000000,28.65,28.7999,26.28,26.74,1013557,0
+EH.US,D,20210909,000000,26.4,27.74,25.85,27.17,583490,0
+EH.US,D,20210910,000000,27.31,27.44,26.13,26.42,423916,0
+EH.US,D,20210913,000000,26.2,26.67,25.3,25.44,821164,0
+EH.US,D,20210914,000000,25.6,26.36,24.13,24.5,846951,0
+EH.US,D,20210915,000000,24.55,25.2699,23.9,24.91,669377,0
+EH.US,D,20210916,000000,24.2,25.43,24.17,25.28,404125,0
+EH.US,D,20210917,000000,25.28,26.62,25.28,26.53,1642139,0
+EH.US,D,20210920,000000,24.81,25.1299,24.05,24.63,979749,0
+EH.US,D,20210921,000000,25.1,25.55,24.79,25.34,576128,0
+EH.US,D,20210922,000000,25.71,26.98,25.48,26.71,760427,0
+EH.US,D,20210923,000000,26.96,27.33,26.1246,27.11,562384,0
+EH.US,D,20210924,000000,27,27.11,25.85,25.94,538882,0
+EH.US,D,20210927,000000,26.31,26.92,25.22,26.52,513641,0
+EH.US,D,20210928,000000,26.3241,26.46,24.88,25.06,505439,0
+EH.US,D,20210929,000000,25.33,25.4,23.7,23.78,632651,0
+EH.US,D,20210930,000000,24.4,24.78,23.51,23.91,430716,0
+EH.US,D,20211001,000000,23.91,24.1999,22.6,23.25,888656,0
+EH.US,D,20211004,000000,23.24,23.24,21.56,21.61,643818,0
+EH.US,D,20211005,000000,21.78,22.45,21.51,21.93,730281,0
+EH.US,D,20211006,000000,21.5,22.133,21.01,21.31,898419,0
+EH.US,D,20211007,000000,22,23.25,21.72,22.08,1206875,0
+EH.US,D,20211008,000000,22.34,22.5,21.67,21.7,400005,0
+EH.US,D,20211011,000000,21.95,22.46,21.04,21.13,816312,0
+EH.US,D,20211012,000000,21.17,22.06,21.05,21.14,572327,0
+EH.US,D,20211013,000000,21.2,22.15,21.07,21.81,690338,0
+EH.US,D,20211014,000000,22.1852,22.95,21.47,22.53,885559,0
+EH.US,D,20211015,000000,22.68,23.29,22.11,22.28,695900,0
+EH.US,D,20211018,000000,22.21,23.65,22,23.25,677484,0
+EH.US,D,20211019,000000,23.76,24.45,23.02,24.14,978096,0
+EH.US,D,20211020,000000,24.1,25.8,24.05,25.27,931268,0
+EH.US,D,20211021,000000,25.27,26.88,24.94,26.25,973917,0
+EH.US,D,20211022,000000,26.5,27,25.0201,26.06,926793,0
+EH.US,D,20211025,000000,26.25,27.57,26.18,27.11,751361,0
+EH.US,D,20211026,000000,27.2,27.37,24.2,24.62,1375593,0
+EH.US,D,20211027,000000,24.7,26.67,23.86,23.86,1814322,0
+EH.US,D,20211028,000000,23.7793,24.64,23.47,24.59,749579,0
+EH.US,D,20211029,000000,24.36,25.01,23.78,24.13,319641,0
+EH.US,D,20211101,000000,24.07,25.81,24.01,25.34,668985,0
+EH.US,D,20211102,000000,24.78,25.28,24.26,24.81,425446,0
+EH.US,D,20211103,000000,24.86,25.27,24.14,25.26,440369,0
+EH.US,D,20211104,000000,25.26,25.685,24.1061,24.83,474211,0
+EH.US,D,20211105,000000,24.6,24.96,23.83,24.84,507609,0
+EH.US,D,20211108,000000,24.64,26.0604,24.58,25.82,589168,0
+EH.US,D,20211109,000000,25.9,25.9999,24.76,25.47,494477,0
+EH.US,D,20211110,000000,25,25.875,23.61,23.88,560946,0
+EH.US,D,20211111,000000,24.36,25.17,23.89,24.81,447680,0
+EH.US,D,20211112,000000,25,25.6,24.5,25.32,301196,0
+EH.US,D,20211115,000000,25.3,25.58,24.3,24.43,445949,0
+EH.US,D,20211116,000000,24.5,24.52,23.8,24.42,446023,0
+EH.US,D,20211117,000000,24.58,24.58,23.7,24.25,457107,0
+EH.US,D,20211118,000000,23.8,24.03,22.8,23.74,834086,0
+EH.US,D,20211119,000000,23.08,23.767,22.51,22.96,512100,0
+EH.US,D,20211122,000000,22.9,23.12,21.77,22.13,607675,0
+EH.US,D,20211123,000000,22.1,22.42,21.37,21.94,578536,0
+EH.US,D,20211124,000000,21.91,23.41,21.7,22.94,609039,0
+EH.US,D,20211126,000000,21.9,22.5,21.6,21.93,468076,0
+EH.US,D,20211129,000000,22.16,22.28,21.3004,21.81,754598,0
+EH.US,D,20211130,000000,21.61,22.1687,20.47,21.15,568497,0
+EH.US,D,20211201,000000,21.5,21.61,19.39,19.44,780558,0
+EH.US,D,20211202,000000,17.64,18,16.05,16.81,2820843,0
+EH.US,D,20211203,000000,17.3,17.3601,15.7,16.32,1417227,0
+EH.US,D,20211206,000000,15.85,16.2,14.2,15.75,1044198,0
+EH.US,D,20211207,000000,16.46,17.86,16.4048,17.22,1242870,0
+EH.US,D,20211208,000000,17.55,18.22,16.92,17.85,614102,0
+EH.US,D,20211209,000000,18.02,18.58,17.0552,17.14,442632,0
+EH.US,D,20211210,000000,17.17,17.75,16.43,16.76,559216,0
+EH.US,D,20211213,000000,16.7,17.01,15.585,15.76,603812,0
+EH.US,D,20211214,000000,15.38,16.26,15.2099,15.87,631172,0
+EH.US,D,20211215,000000,15.95,15.98,14.9,15.73,693273,0
+EH.US,D,20211216,000000,16,16.04,15.24,15.35,498671,0
+EH.US,D,20211217,000000,15.08,15.95,14.66,15.85,674392,0
+EH.US,D,20211220,000000,15.2,15.44,14.62,14.75,747194,0
+EH.US,D,20211221,000000,14.79,15.9,14.79,15.83,669899,0
+EH.US,D,20211222,000000,15.66,15.77,15.22,15.56,482445,0
+EH.US,D,20211223,000000,15.55,15.89,15,15.56,609686,0
+EH.US,D,20211227,000000,15.21,15.52,14.76,14.89,734450,0
+EH.US,D,20211228,000000,14.7,15.2,14.45,14.73,652353,0
+EH.US,D,20211229,000000,15,15.1,13.9,14.08,805724,0
+EH.US,D,20211230,000000,14.08,15.8,14,15.37,975716,0
+EH.US,D,20211231,000000,15.12,15.65,14.77,14.92,636258,0
+EH.US,D,20220103,000000,15.04,16.06,14.41,15.91,840472,0
+EH.US,D,20220104,000000,16.09,16.75,15.55,16.51,2390694,0
+EH.US,D,20220105,000000,16.15,16.58,15.2675,15.32,1007696,0
+EH.US,D,20220106,000000,15.3,15.69,15.03,15.16,945107,0
+EH.US,D,20220107,000000,15.32,16.15,15.13,15.41,568890,0
+EH.US,D,20220110,000000,15.5,15.51,14.51,15.12,930090,0
+EH.US,D,20220111,000000,15.27,16.67,14.94,16.48,913273,0
+EH.US,D,20220112,000000,16.662,17.1,16.06,16.5,524606,0
+EH.US,D,20220113,000000,16.65,16.73,16.18,16.6,706491,0
+EH.US,D,20220114,000000,16.35,16.9,16.12,16.78,541483,0
+EH.US,D,20220118,000000,16.51,16.93,16.16,16.36,370717,0
+EH.US,D,20220119,000000,16.51,16.78,15.8,16.14,457804,0
+EH.US,D,20220120,000000,17.7,18.77,17.18,17.98,2500562,0
+EH.US,D,20220121,000000,17.48,18.18,17.26,17.61,1136226,0
+EH.US,D,20220124,000000,16.4,16.75,15.1,16.41,1289779,0
+EH.US,D,20220125,000000,16.1,16.65,15.58,16.46,384265,0
+EH.US,D,20220126,000000,16.9,17.72,16.41,16.56,619708,0
+EH.US,D,20220127,000000,16.8,16.94,15.2,15.36,575032,0
+EH.US,D,20220128,000000,15.19,15.32,13.67,14.36,1142737,0
+EH.US,D,20220131,000000,14.86,15.84,14.51,15.8,655735,0
+EH.US,D,20220201,000000,15.7,16.89,15.51,16.5,524395,0
+EH.US,D,20220202,000000,16.6,16.9,15.84,16.07,318070,0
+EH.US,D,20220203,000000,15.52,16.04,15.38,15.64,212745,0
+EH.US,D,20220204,000000,15.93,16.679,15.74,16.45,296104,0
+EH.US,D,20220207,000000,16.45,16.8699,15.8,15.88,382306,0
+EH.US,D,20220208,000000,15.79,16.3,15.52,16.21,183450,0
+EH.US,D,20220209,000000,16.5,17.24,16.25,17.1,488500,0
+EH.US,D,20220210,000000,16.365,17.9999,16.36,17.21,503984,0
+EH.US,D,20220211,000000,17.27,17.95,16.45,16.56,375294,0
+EH.US,D,20220214,000000,16.28,16.5,15.39,15.51,375925,0
+EH.US,D,20220215,000000,16.08,16.84,15.72,16.8,308410,0
+EH.US,D,20220216,000000,16.71,16.91,16.2001,16.69,202201,0
+EH.US,D,20220217,000000,16.243,16.55,15.52,15.72,299531,0
+EH.US,D,20220218,000000,15.6,15.89,14.32,14.63,611198,0
+EH.US,D,20220222,000000,14.9,14.9784,14.03,14.3,538292,0
+EH.US,D,20220223,000000,15.98,16.11,14.01,14.17,1032191,0
+EH.US,D,20220224,000000,12.92,15.45,12.68,15.34,1173853,0
+EH.US,D,20220225,000000,15.5,15.5,14.21,14.65,726997,0
+EH.US,D,20220228,000000,14.55,15.2199,14.28,14.86,621789,0
+EH.US,D,20220301,000000,14.9,14.9311,13.94,13.98,484052,0
+EH.US,D,20220302,000000,14.1,14.22,13.13,13.58,559193,0
+EH.US,D,20220303,000000,13.61,13.75,12.75,12.8,621893,0
+EH.US,D,20220304,000000,12.7,12.99,11.82,12.03,619703,0
+EH.US,D,20220307,000000,11.69,12.2726,11.56,11.57,605989,0
+EH.US,D,20220308,000000,11.5,11.96,10.85,11.35,787566,0
+EH.US,D,20220309,000000,11.62,12.6,11.5,12.21,599994,0
+EH.US,D,20220310,000000,12,12.49,11.84,12.19,589546,0
+EH.US,D,20220311,000000,12,12.215,9.83,9.85,1448967,0
+EH.US,D,20220314,000000,9.3,9.55,8.19,8.23,1794609,0
+EH.US,D,20220315,000000,7.9,8.9,7.7117,8.6,1295318,0
+EH.US,D,20220316,000000,10.3,10.98,9.92,10.85,1921352,0
+EH.US,D,20220317,000000,10.6,11.59,10.1701,11.45,854123,0
+EH.US,D,20220318,000000,11.5,12.49,11.359,12.28,1067313,0
+EH.US,D,20220321,000000,11.83,12.32,11.44,12,540688,0
+EH.US,D,20220322,000000,12.46,13,12.35,12.56,509889,0
+EH.US,D,20220323,000000,12.26,13.3,11.71,12.76,828693,0
+EH.US,D,20220324,000000,12.91,13.2,12.25,13.2,660976,0
+EH.US,D,20220325,000000,12.77,12.8499,12.2,12.62,442214,0
+EH.US,D,20220328,000000,12.62,12.99,12.04,12.56,456828,0
+EH.US,D,20220329,000000,12.1,13.59,11.94,13.4,885611,0
+EH.US,D,20220330,000000,13.14,13.85,12.85,12.95,624188,0
+EH.US,D,20220331,000000,12.85,12.88,11.82,11.99,493759,0
+EH.US,D,20220401,000000,12.6,13.22,12.32,12.79,489834,0
+EH.US,D,20220404,000000,13.3873,13.84,13.16,13.63,610130,0
+EH.US,D,20220405,000000,13.76,13.7899,12.6903,12.71,403721,0
+EH.US,D,20220406,000000,12.32,12.5,12.02,12.27,327705,0
+EH.US,D,20220407,000000,12.05,12.17,11.29,11.39,568839,0
+EH.US,D,20220408,000000,11.56,11.56,11.07,11.16,270970,0
+EH.US,D,20220411,000000,11.28,11.64,10.7,11.2,638418,0
+EH.US,D,20220412,000000,11.5,11.91,11.05,11.24,418576,0
+EH.US,D,20220413,000000,11.24,11.7525,11.04,11.64,272326,0
+EH.US,D,20220414,000000,11.34,11.56,11.035,11.19,197740,0
+EH.US,D,20220418,000000,10.82,10.93,10.55,10.71,258422,0
+EH.US,D,20220419,000000,10.76,11,10.53,10.85,237549,0
+EH.US,D,20220420,000000,10.9,10.9,10.19,10.23,317956,0
+EH.US,D,20220421,000000,10.25,10.49,9.37,9.47,719726,0
+EH.US,D,20220422,000000,9.81,10.31,9.34,9.65,551823,0
+EH.US,D,20220425,000000,9.33,9.76,9.2,9.63,332105,0
+EH.US,D,20220426,000000,9.58,9.6,8.88,8.91,342284,0
+EH.US,D,20220427,000000,9.02,9.33,8.6601,8.7,296256,0
+EH.US,D,20220428,000000,8.94,8.99,8.3,8.58,550957,0
+EH.US,D,20220429,000000,9.14,9.43,8.38,8.41,734030,0
+EH.US,D,20220502,000000,8.36,8.72,8.14,8.45,513506,0
+EH.US,D,20220503,000000,8.42,8.795,8.12,8.59,351649,0
+EH.US,D,20220504,000000,8.5,8.61,8.06,8.59,527416,0
+EH.US,D,20220505,000000,8.36,8.5,8.09,8.37,526396,0
+EH.US,D,20220506,000000,8.17,8.315,7.71,7.98,548500,0
+EH.US,D,20220509,000000,7.77,7.77,7.26,7.3,391603,0
+EH.US,D,20220510,000000,7.57,7.74,7.15,7.44,370358,0
+EH.US,D,20220511,000000,7.52,7.73,7.02,7.12,356922,0
+EH.US,D,20220512,000000,6.87,7.9,6.64,7.62,713149,0
+EH.US,D,20220513,000000,7.75,7.99,7.57,7.78,452040,0
+EH.US,D,20220516,000000,7.89,8.0099,7.6,7.62,330499,0
+EH.US,D,20220517,000000,7.97,8.21,7.801,8.09,286925,0
+EH.US,D,20220518,000000,7.93,8.17,7.81,8.09,324403,0
+EH.US,D,20220519,000000,8,8.29,7.97,8.13,412007,0
+EH.US,D,20220520,000000,8.3,8.3,7.64,7.88,372161,0
+EH.US,D,20220523,000000,7.97,8.01,7.39,7.89,300804,0
+EH.US,D,20220524,000000,7.68,7.68,7.03,7.36,432336,0
+EH.US,D,20220525,000000,7.38,7.63,7.221,7.6,266751,0
+EH.US,D,20220526,000000,7.59,8.02,7.59,7.86,350594,0
+EH.US,D,20220527,000000,8,8.5,7.6,8.46,631860,0
+EH.US,D,20220531,000000,8.5,9.24,8,8.92,1139318,0
+EH.US,D,20220601,000000,8.99,9.16,8.73,9.04,459021,0
+EH.US,D,20220602,000000,9.04,9.33,8.95,9.2,512760,0
+EH.US,D,20220603,000000,9.08,9.16,8.88,9.05,264856,0
+EH.US,D,20220606,000000,9.34,9.69,9.19,9.36,554312,0
+EH.US,D,20220607,000000,9.66,10.5,9.46,10.5,714049,0
+EH.US,D,20220608,000000,10.8,11.6247,10.77,11.13,878963,0
+EH.US,D,20220609,000000,10.92,11.09,10.41,10.61,420648,0
+EH.US,D,20220610,000000,10.61,10.6977,9.9,9.94,249991,0
+EH.US,D,20220613,000000,9.34,9.34,8.73,8.83,366535,0
+EH.US,D,20220614,000000,9.02,9.38,8.57,9.29,343772,0
+EH.US,D,20220615,000000,9.33,9.76,9.21,9.6,401233,0
+EH.US,D,20220616,000000,9.18,9.26,8.735,8.88,271309,0
+EH.US,D,20220617,000000,9.19,9.48,9.11,9.35,491946,0
+EH.US,D,20220621,000000,9.5,9.98,9.5,9.72,354164,0
+EH.US,D,20220622,000000,9.43,9.79,9.368,9.45,246835,0
+EH.US,D,20220623,000000,9.6,9.85,9.34,9.78,346155,0
+EH.US,D,20220624,000000,9.96,10.19,9.45,9.96,497127,0
+EH.US,D,20220627,000000,10.1,10.1,9.77,10.08,429861,0
+EH.US,D,20220628,000000,10.01,10.5967,9.51,9.55,400160,0
+EH.US,D,20220629,000000,9.5,9.6,9.11,9.33,212579,0
+EH.US,D,20220630,000000,9.27,9.33,8.91,9.25,197103,0
+EH.US,D,20220701,000000,9.22,9.48,9,9.22,201712,0
+EH.US,D,20220705,000000,9.15,9.25,8.66,9.23,317639,0
+EH.US,D,20220706,000000,9.14,9.26,8.71,8.89,164667,0
+EH.US,D,20220707,000000,8.99,9.28,8.99,9.25,294538,0
+EH.US,D,20220708,000000,9.1,9.27,8.86,9.11,230694,0
+EH.US,D,20220711,000000,9.02,9.02,8.1,8.12,441989,0
+EH.US,D,20220712,000000,8.16,8.33,7.908,8.31,474054,0
+EH.US,D,20220713,000000,8.15,8.335,7.9,8.23,419314,0
+EH.US,D,20220714,000000,8.11,8.2228,7.92,8.02,324780,0
+EH.US,D,20220715,000000,7.96,8.0598,7.63,7.73,586217,0
+EH.US,D,20220718,000000,8.06,8.12,7.66,7.71,442159,0
+EH.US,D,20220719,000000,7.83,7.85,7.65,7.73,445873,0
+EH.US,D,20220720,000000,7.66,7.915,7.65,7.89,415662,0
+EH.US,D,20220721,000000,7.83,8.2,7.75,8.1,495669,0
+EH.US,D,20220722,000000,8,8.05,7.17,7.28,971263,0
+EH.US,D,20220725,000000,7.47,7.5931,7.05,7.16,292450,0
+EH.US,D,20220726,000000,7.15,7.15,6.83,6.92,368160,0
+EH.US,D,20220727,000000,7,7.08,6.82,6.91,361602,0
+EH.US,D,20220728,000000,6.87,6.94,6.56,6.89,430595,0
+EH.US,D,20220729,000000,6.74,7.12,6.66,6.93,337993,0
+EH.US,D,20220801,000000,6.89,6.97,6.61,6.84,296833,0
+EH.US,D,20220802,000000,6.65,7.25,6.6062,7.21,373443,0
+EH.US,D,20220803,000000,7.28,7.3,7.07,7.12,297407,0
+EH.US,D,20220804,000000,7.34,7.5478,7.18,7.33,375009,0
+EH.US,D,20220805,000000,7.28,7.3,7.01,7.23,335197,0
+EH.US,D,20220808,000000,7.22,7.72,7.22,7.66,402148,0
+EH.US,D,20220809,000000,7.58,7.58,7.02,7.06,278029,0
+EH.US,D,20220810,000000,7.18,7.5,7.1,7.45,276560,0
+EH.US,D,20220811,000000,7.66,7.98,7.62,7.72,394421,0
+EH.US,D,20220812,000000,7.5,7.94,7.365,7.88,357211,0
+EH.US,D,20220815,000000,7.81,7.86,7.5801,7.76,224377,0
+EH.US,D,20220816,000000,7.72,7.97,7.4401,7.96,224253,0
+EH.US,D,20220817,000000,7.87,7.87,7.64,7.74,181685,0
+EH.US,D,20220818,000000,7.6,8,7.3,7.56,286276,0
+EH.US,D,20220819,000000,7.48,7.51,7.08,7.1,322052,0
+EH.US,D,20220822,000000,6.96,6.9952,6.62,6.63,438974,0
+EH.US,D,20220823,000000,6.63,6.9,6.45,6.57,335663,0
+EH.US,D,20220824,000000,6.55,6.79,6.53,6.75,156754,0
+EH.US,D,20220825,000000,6.95,7.05,6.77,6.97,196572,0
+EH.US,D,20220826,000000,7.2,7.26,6.75,6.78,397382,0
+EH.US,D,20220829,000000,6.59,6.83,6.52,6.61,275870,0
+EH.US,D,20220830,000000,6.73,6.88,6.6,6.81,176681,0
+EH.US,D,20220831,000000,6.82,6.82,6.55,6.55,487648,0
+EH.US,D,20220901,000000,6.64,6.95,6.2,6.25,549747,0
+EH.US,D,20220902,000000,6.3,6.38,6.1,6.15,143002,0
+EH.US,D,20220906,000000,6.17,6.28,6.03,6.07,167165,0
+EH.US,D,20220907,000000,6.06,6.42,6.005,6.19,322174,0
+EH.US,D,20220908,000000,6.15,6.27,6.02,6.24,155979,0
+EH.US,D,20220909,000000,6.39,6.45,6.28,6.3,217840,0
+EH.US,D,20220912,000000,6.3,6.39,6.2001,6.37,177788,0
+EH.US,D,20220913,000000,6.13,6.26,6.0801,6.17,189051,0
+EH.US,D,20220914,000000,6.12,6.265,5.9844,6.24,161914,0
+EH.US,D,20220915,000000,6.16,6.444,6.15,6.16,171443,0
+EH.US,D,20220916,000000,6.02,6.0465,5.63,5.85,396646,0
+EH.US,D,20220919,000000,5.71,5.85,5.6,5.66,159305,0
+EH.US,D,20220920,000000,5.63,5.73,5.56,5.58,138941,0
+EH.US,D,20220921,000000,5.58,5.59,5.13,5.16,332514,0
+EH.US,D,20220922,000000,5.11,5.18,4.86,4.89,376757,0
+EH.US,D,20220923,000000,4.88,4.9,4.76,4.9,558246,0
+EH.US,D,20220926,000000,4.9,5.24,4.785,4.95,278688,0
+EH.US,D,20220927,000000,5.01,5.2,4.9801,5.02,202017,0
+EH.US,D,20220928,000000,4.91,4.97,4.69,4.79,259883,0
+EH.US,D,20220929,000000,4.69,4.6948,4.065,4.13,488282,0
+EH.US,D,20220930,000000,4.07,4.57,4.05,4.21,485615,0
+EH.US,D,20221003,000000,4.23,4.2896,3.94,4.17,666154,0
+EH.US,D,20221004,000000,4.35,4.5,4.25,4.31,380655,0
+EH.US,D,20221005,000000,4.31,4.6463,4.26,4.36,374385,0
+EH.US,D,20221006,000000,4.39,4.466,4.15,4.21,202177,0
+EH.US,D,20221007,000000,4.19,4.19,3.9738,3.98,348054,0
+EH.US,D,20221010,000000,3.97,4.07,3.88,3.92,280335,0
+EH.US,D,20221011,000000,3.89,3.98,3.71,3.8,326733,0
+EH.US,D,20221012,000000,3.81,4,3.72,3.96,206419,0
+EH.US,D,20221013,000000,3.94,4.06,3.86,3.97,291741,0
+EH.US,D,20221014,000000,3.99,4.09,3.91,3.94,207101,0
+EH.US,D,20221017,000000,4.04,4.2,3.96,4.17,196923,0
+EH.US,D,20221018,000000,4.2,4.3,3.985,4.04,280799,0
+EH.US,D,20221019,000000,4.03,4.03,3.79,3.86,379716,0
+EH.US,D,20221020,000000,3.85,4,3.73,3.76,272577,0
+EH.US,D,20221021,000000,3.74,3.9,3.6,3.9,178596,0
+EH.US,D,20221024,000000,3.54,3.73,3.3208,3.7,419072,0
+EH.US,D,20221025,000000,3.72,4.1,3.7001,3.98,375948,0
+EH.US,D,20221026,000000,4,4.18,3.91,4.17,472588,0
+EH.US,D,20221027,000000,4.07,4.15,3.97,4.12,343071,0
+EH.US,D,20221028,000000,3.95,4.09,3.94,4.02,682709,0
+EH.US,D,20221031,000000,4.02,4.05,3.73,3.75,421697,0
+EH.US,D,20221101,000000,3.96,4.05,3.87,3.9,535700,0
+EH.US,D,20221102,000000,3.98,4.05,3.82,3.83,335905,0
+EH.US,D,20221103,000000,3.86,3.985,3.8,3.91,256641,0
+EH.US,D,20221104,000000,4.12,4.215,3.94,4.19,432282,0
+EH.US,D,20221107,000000,4.2,4.25,3.97,4.08,238860,0
+EH.US,D,20221108,000000,4.15,4.1567,3.8808,3.9,252618,0
+EH.US,D,20221109,000000,3.9,3.919,3.6,3.63,361798,0
+EH.US,D,20221110,000000,3.83,3.89,3.67,3.84,436786,0
+EH.US,D,20221111,000000,3.94,4.15,3.87,4.02,572084,0
+EH.US,D,20221114,000000,4.1,4.12,3.935,3.95,264811,0
+EH.US,D,20221115,000000,4.16,5.0485,4.125,4.89,1516597,0
+EH.US,D,20221116,000000,5.17,5.23,4.38,4.54,1125042,0
+EH.US,D,20221117,000000,4.36,4.98,4.36,4.81,571865,0
+EH.US,D,20221118,000000,4.87,5.0265,4.69,4.98,415489,0
+EH.US,D,20221121,000000,4.95,4.95,4.46,4.77,446171,0
+EH.US,D,20221122,000000,4.72,4.745,4.29,4.35,295847,0
+EH.US,D,20221123,000000,4.44,4.56,4.3701,4.56,260612,0
+EH.US,D,20221125,000000,4.54,4.57,4.4,4.57,118117,0
+EH.US,D,20221128,000000,4.5,4.52,4.23,4.24,280217,0
+EH.US,D,20221129,000000,4.31,4.64,4.31,4.5,298022,0
+EH.US,D,20221130,000000,4.62,4.93,4.55,4.69,1639416,0
+EH.US,D,20221201,000000,4.82,4.95,4.7,4.76,494096,0
+EH.US,D,20221202,000000,4.6,5.88,4.16,5.72,2126704,0
+EH.US,D,20221205,000000,6.45,7.84,6.12,7.68,13428690,0
+EH.US,D,20221206,000000,7.9,7.9,7.03,7.12,3380839,0
+EH.US,D,20221207,000000,7.08,7.83,6.39,6.49,2116264,0
+EH.US,D,20221208,000000,6.72,7.68,6.6,7.68,1593211,0
+EH.US,D,20221209,000000,8.07,8.17,7.1,7.37,1980625,0
+EH.US,D,20221212,000000,7.28,11.5186,7.14,10.13,16175213,0
+EH.US,D,20221213,000000,9.76,11.38,9.49,9.71,5775852,0
+EH.US,D,20221214,000000,9.85,10.52,8.53,8.99,2895045,0
+EH.US,D,20221215,000000,9.18,9.42,7.05,7.34,2743304,0
+EH.US,D,20221216,000000,7.69,7.69,6.4009,6.425,3196116,0
+EH.US,D,20221219,000000,6.67,7.54,6,6.25,3017818,0
+EH.US,D,20221220,000000,6.26,7.45,6.17,7.33,2602580,0
+EH.US,D,20221221,000000,7.32,7.55,6.6,7.11,1916064,0
+EH.US,D,20221222,000000,6.87,7.7,6.83,7.12,1335355,0
+EH.US,D,20221223,000000,7.51,7.9,6.4,6.51,1722159,0
+EH.US,D,20221227,000000,6.55,6.69,6.06,6.53,873902,0
+EH.US,D,20221228,000000,6.38,7.34,6.38,7.1,1240705,0
+EH.US,D,20221229,000000,7.1,8.455,7.01,8.42,1834140,0
+EH.US,D,20221230,000000,8.23,8.86,7.64,8.58,1583897,0
+EH.US,D,20230103,000000,9.04,9.59,8.52,9.5,1622248,0
+EH.US,D,20230104,000000,9.78,11.14,9.67,10.88,2509810,0
+EH.US,D,20230105,000000,10.65,12.1783,10,11.46,2701021,0
+EH.US,D,20230106,000000,10.79,12.48,10.65,12.45,1717962,0
+EH.US,D,20230109,000000,12.7,13.07,11.61,12.38,2009065,0
+EH.US,D,20230110,000000,12.06,13.46,11.68,13.41,1516578,0
+EH.US,D,20230111,000000,13.47,13.75,12.52,12.64,1717924,0
+EH.US,D,20230112,000000,12.3,13.26,12.05,13.02,751312,0
+EH.US,D,20230113,000000,13,17.84,12.9279,16.89,7088946,0
+EH.US,D,20230117,000000,17.12,17.34,13.14,13.6,3621986,0
+EH.US,D,20230118,000000,13.68,13.985,11.25,11.33,2344570,0
+EH.US,D,20230119,000000,11.16,13.58,11.1,12.57,4615970,0
+EH.US,D,20230120,000000,12.57,12.57,10.51,11.1,3504005,0
+EH.US,D,20230123,000000,11.33,12.15,10.72,11.93,2205119,0
+EH.US,D,20230124,000000,11.77,12.09,11.22,11.4,1325319,0
+EH.US,D,20230125,000000,11.33,11.81,11.1,11.44,1138395,0
+EH.US,D,20230126,000000,11.74,13.59,11.3,13.48,3651120,0
+EH.US,D,20230127,000000,13.6,14.99,13.11,14.28,2271583,0
+EH.US,D,20230130,000000,13.55,13.81,12.24,12.76,1987447,0
+EH.US,D,20230131,000000,12.55,14.73,12.5,14.14,2143517,0
+EH.US,D,20230201,000000,14.21,14.44,13.1,14.12,1894464,0
+EH.US,D,20230202,000000,14.2,15.68,13.77,15.48,2169875,0
+EH.US,D,20230203,000000,15,16.06,13.52,13.77,1626862,0
+EH.US,D,20230206,000000,13.61,14.2,13.02,13.52,1307177,0
+EH.US,D,20230207,000000,13.35,14.3,13.2,14.23,1069529,0
+EH.US,D,20230208,000000,14.21,14.4,13.17,13.63,904053,0
+EH.US,D,20230209,000000,13.98,15.19,13.8455,14.19,1500185,0
+EH.US,D,20230210,000000,13.68,13.75,12.2522,12.51,1765553,0
+EH.US,D,20230213,000000,12.52,12.74,11.54,11.68,1443831,0
+EH.US,D,20230214,000000,11.5,11.99,11.06,11.4,1078363,0
+EH.US,D,20230215,000000,11.2,12.52,11.2,12.46,979985,0
+EH.US,D,20230216,000000,11.92,12.45,11.79,12.02,1106773,0
+EH.US,D,20230217,000000,11.83,11.91,11.37,11.82,868531,0
+EH.US,D,20230221,000000,11.84,12.6,10.2406,10.56,2307888,0
+EH.US,D,20230222,000000,10.81,11.09,10.415,10.62,687803,0
+EH.US,D,20230223,000000,11.01,11.67,10.63,10.8,985004,0
+EH.US,D,20230224,000000,10.79,10.79,10.04,10.37,882243,0
+EH.US,D,20230227,000000,10.52,11,10.51,10.83,551259,0
+EH.US,D,20230228,000000,10.95,11.8,10.9,11.48,1002032,0
+EH.US,D,20230301,000000,11.93,12.18,11.48,11.73,950034,0
+EH.US,D,20230302,000000,11.51,11.81,10.84,11.79,680607,0
+EH.US,D,20230303,000000,11.77,12.4352,11.6,12.03,832208,0
+EH.US,D,20230306,000000,12.49,12.49,11.52,11.75,581352,0
+EH.US,D,20230307,000000,11.52,11.8,11.03,11.27,560372,0
+EH.US,D,20230308,000000,11.24,11.28,10.75,11.16,364347,0
+EH.US,D,20230309,000000,11.08,11.3107,10.3,10.4,528482,0
+EH.US,D,20230310,000000,10.2,10.58,10.115,10.16,569561,0
+EH.US,D,20230313,000000,9.8,10.37,9.61,10.16,756723,0
+EH.US,D,20230314,000000,10.43,10.5,9.32,9.37,1045447,0
+EH.US,D,20230315,000000,9.2,9.3,8.795,8.95,829331,0
+EH.US,D,20230316,000000,8.97,9.41,8.66,9.29,731628,0
+EH.US,D,20230317,000000,9.51,9.5605,8.73,8.88,703221,0
+EH.US,D,20230320,000000,8.84,9.19,8.63,8.99,487366,0
+EH.US,D,20230321,000000,9.17,9.58,9.12,9.36,714003,0
+EH.US,D,20230322,000000,9.14,9.78,9.14,9.29,535210,0
+EH.US,D,20230323,000000,9.65,10.22,9.505,9.8,841282,0
+EH.US,D,20230324,000000,9.7,9.91,9.4,9.62,398363,0
+EH.US,D,20230327,000000,9.62,9.62,9.08,9.35,431243,0
+EH.US,D,20230328,000000,9.55,9.85,9.4584,9.62,366912,0
+EH.US,D,20230329,000000,9.95,10.55,9.8001,10.44,784010,0
+EH.US,D,20230330,000000,10.58,11.07,10.3201,10.88,851078,0
+EH.US,D,20230331,000000,10.86,11.22,10.82,10.93,591799,0
+EH.US,D,20230403,000000,10.9,11.27,10.701,11.11,535961,0
+EH.US,D,20230404,000000,11.05,11.14,10.6,10.7,505696,0
+EH.US,D,20230405,000000,10.55,10.64,9.32,9.56,1499672,0
+EH.US,D,20230406,000000,9.6,9.6,9.18,9.23,414362,0
+EH.US,D,20230410,000000,9.5,11.05,9.5,10.06,1606374,0
+EH.US,D,20230411,000000,10.05,11.16,10.05,10.94,963030,0
+EH.US,D,20230412,000000,11,11.2428,10.51,10.55,913035,0
+EH.US,D,20230413,000000,10.78,10.905,10.575,10.81,465978,0
+EH.US,D,20230414,000000,10.76,10.88,10.37,10.59,384603,0
+EH.US,D,20230417,000000,10.6,11.8,10.6,11.73,1225632,0
+EH.US,D,20230418,000000,11.8,12.18,11.32,11.89,659904,0
+EH.US,D,20230419,000000,11.43,11.78,11.34,11.4,403127,0
+EH.US,D,20230420,000000,11.3,11.4,10.8,11.02,579456,0
+EH.US,D,20230421,000000,10.88,11.15,10.52,10.98,340163,0
+EH.US,D,20230424,000000,10.88,10.97,10.6579,10.78,262511,0
+EH.US,D,20230425,000000,10.53,10.74,10.12,10.24,405526,0
+EH.US,D,20230426,000000,10.43,10.91,10.16,10.34,342660,0
+EH.US,D,20230427,000000,10.38,10.75,10.33,10.75,205040,0
+EH.US,D,20230428,000000,10.7,11.18,10.59,11.11,454994,0
+EH.US,D,20230501,000000,11.09,11.129,10.7,11.08,264065,0
+EH.US,D,20230502,000000,10.86,11.36,10.81,10.94,294224,0
+EH.US,D,20230503,000000,11.02,11.64,10.91,11.34,447886,0
+EH.US,D,20230504,000000,11.42,11.72,11.15,11.17,400880,0
+EH.US,D,20230505,000000,11.35,11.4447,11.1,11.17,268602,0
+EH.US,D,20230508,000000,11.18,11.22,9.5,10.38,1247474,0
+EH.US,D,20230509,000000,10.16,11.2,10.08,10.92,396922,0
+EH.US,D,20230510,000000,10.95,11.35,10.78,11.07,340754,0
+EH.US,D,20230511,000000,10.96,11.04,10.59,11.04,250945,0
+EH.US,D,20230512,000000,11.05,11.16,10.765,10.9,177536,0
+EH.US,D,20230515,000000,11.11,11.46,10.92,11.26,458086,0
+EH.US,D,20230516,000000,11.03,11.288,10.85,11.22,278692,0
+EH.US,D,20230517,000000,11.17,11.855,11.14,11.51,700972,0
+EH.US,D,20230518,000000,11.46,11.76,11.3,11.44,448552,0
+EH.US,D,20230519,000000,11.44,11.4614,11.08,11.28,317961,0
+EH.US,D,20230522,000000,11.34,11.71,11.25,11.53,486445,0
+EH.US,D,20230523,000000,11.37,11.9,11.22,11.24,504586,0
+EH.US,D,20230524,000000,11.05,11.1499,10.38,10.61,607267,0
+EH.US,D,20230525,000000,10.67,10.79,10.22,10.35,352979,0
+EH.US,D,20230526,000000,10.49,10.8692,10.3,10.69,278541,0
+EH.US,D,20230530,000000,10.76,10.99,10.33,10.76,484945,0
+EH.US,D,20230531,000000,10.81,10.9156,9.75,10.01,832802,0
+EH.US,D,20230601,000000,10.09,10.98,10.09,10.69,536487,0
+EH.US,D,20230602,000000,10.94,11.2,10.62,10.88,409260,0
+EH.US,D,20230605,000000,10.93,11.14,10.73,10.81,311227,0
+EH.US,D,20230606,000000,10.96,11.3,10.73,10.99,574486,0
+EH.US,D,20230607,000000,10.88,11.0693,10.6,10.7,378958,0
+EH.US,D,20230608,000000,10.84,11.23,10.66,11.07,433672,0
+EH.US,D,20230609,000000,11.1,11.415,10.9136,11.02,450040,0
+EH.US,D,20230612,000000,10.89,12.18,10.75,11.83,1292730,0
+EH.US,D,20230613,000000,12.24,14.2,12.11,13.95,2322945,0
+EH.US,D,20230614,000000,14,14.47,12.83,14.02,1929830,0
+EH.US,D,20230615,000000,13.88,16.4985,13.6551,15.35,2689675,0
+EH.US,D,20230616,000000,15.81,15.96,14.39,15.3,2494698,0
+EH.US,D,20230620,000000,15.45,15.45,14.01,14.52,1026078,0
+EH.US,D,20230621,000000,14.31,14.45,13.62,13.76,597257,0
+EH.US,D,20230622,000000,13.66,13.69,13.2219,13.45,496520,0
+EH.US,D,20230623,000000,13.2,13.275,12.64,12.78,583410,0
+EH.US,D,20230626,000000,13.35,13.63,12.78,12.83,480658,0
+EH.US,D,20230627,000000,13,13.37,12.68,13.29,353285,0
+EH.US,D,20230628,000000,13.51,14.5,13.1,14.47,1233808,0
+EH.US,D,20230629,000000,14.88,15.46,14.6447,15.29,1235107,0
+EH.US,D,20230630,000000,15.55,15.7,14.94,15.17,762429,0
+EH.US,D,20230703,000000,15.29,16.53,15.29,16.38,1142279,0
+EH.US,D,20230705,000000,16.15,16.49,15.55,16.49,991486,0
+EH.US,D,20230706,000000,16.28,16.88,15.9,16.15,1324959,0
+EH.US,D,20230707,000000,15.91,15.97,14.7,15.61,2043420,0
+EH.US,D,20230710,000000,15.33,16.43,15.21,16.3,1107786,0
+EH.US,D,20230711,000000,16.3,16.42,15.03,15.45,1046616,0
+EH.US,D,20230712,000000,16.13,19.86,15.76,18.47,6041175,0
+EH.US,D,20230713,000000,19.31,19.61,18.54,19.42,2184355,0
+EH.US,D,20230714,000000,19.8,19.8199,18.0601,18.34,1130650,0
+EH.US,D,20230717,000000,18.45,19.34,18,19.27,808571,0
+EH.US,D,20230718,000000,19.27,19.55,18.77,19.325,767570,0
+EH.US,D,20230719,000000,19.33,19.54,18.42,18.54,972527,0
+EH.US,D,20230720,000000,18.46,18.6,16.63,17.33,1421271,0
+EH.US,D,20230721,000000,17.6,17.74,17.11,17.12,433708,0
+EH.US,D,20230724,000000,17.01,17.45,16.35,17.09,883247,0
+EH.US,D,20230725,000000,17.57,19.29,17.46,18.79,1728810,0
+EH.US,D,20230726,000000,18.5,19.33,18.29,18.65,632351,0
+EH.US,D,20230727,000000,18.92,19.6,18.42,18.51,1278997,0
+EH.US,D,20230728,000000,19.07,21.8,18.827,21.61,3008006,0
+EH.US,D,20230731,000000,21.53,22.74,20.8,22.66,1732199,0
+EH.US,D,20230801,000000,22.54,23.2,22.13,22.52,926863,0
+EH.US,D,20230802,000000,21.34,22.2527,20.85,21.05,921505,0
+EH.US,D,20230803,000000,21,22.18,20.7,21.7,468674,0
+EH.US,D,20230804,000000,22.01,22.28,20.69,20.82,475949,0
+EH.US,D,20230807,000000,21,21,19.51,20.18,623899,0
+EH.US,D,20230808,000000,19.78,21.45,19.38,21.3,675348,0
+EH.US,D,20230809,000000,21.34,21.96,20.41,21.37,854447,0
+EH.US,D,20230810,000000,21.68,23.24,21.6,22.42,936315,0
+EH.US,D,20230811,000000,22,22.64,20.36,20.46,1000136,0
+EH.US,D,20230814,000000,20.27,21.18,19.67,21.16,534652,0
+EH.US,D,20230815,000000,21.05,21.15,20.01,20.48,588408,0
+EH.US,D,20230816,000000,19.91,20.42,19.5,19.52,772921,0
+EH.US,D,20230817,000000,20.21,20.33,18.42,18.6,1013871,0
+EH.US,D,20230818,000000,17.78,18.3802,16.5,16.565,1275592,0
+EH.US,D,20230821,000000,17.29,18.6399,16.93,18.11,1063816,0
+EH.US,D,20230822,000000,18.56,19.09,17.5,17.94,498521,0
+EH.US,D,20230823,000000,18.17,19.13,17.956,18.34,457542,0
+EH.US,D,20230824,000000,18.46,18.7,17.25,17.26,438392,0
+EH.US,D,20230825,000000,17.27,17.75,16.85,17.57,432728,0
+EH.US,D,20230828,000000,17.77,18.17,17.68,17.87,308574,0
+EH.US,D,20230829,000000,18.02,18.85,17.58,18.74,658545,0
+EH.US,D,20230830,000000,18.22,18.79,18.1376,18.59,322423,0
+EH.US,D,20230831,000000,19.61,20.74,18.67,19.73,1387610,0
+EH.US,D,20230901,000000,20,20.29,19.11,19.49,587191,0
+EH.US,D,20230905,000000,19.14,19.46,18.07,18.25,685725,0
+EH.US,D,20230906,000000,18.31,18.55,17.3801,17.56,413229,0
+EH.US,D,20230907,000000,17.33,17.33,16.61,16.92,550060,0
+EH.US,D,20230908,000000,16.92,17.0399,16.43,16.74,364000,0
+EH.US,D,20230911,000000,16.94,17.33,16.51,16.55,305118,0
+EH.US,D,20230912,000000,16.55,16.72,16.07,16.07,322264,0
+EH.US,D,20230913,000000,16.05,16.4,15.707,16.18,316132,0
+EH.US,D,20230914,000000,16.25,16.97,16.11,16.71,365200,0
+EH.US,D,20230915,000000,16.64,17.23,16.28,17.21,524259,0
+EH.US,D,20230918,000000,16.83,17.55,16.8,17.2,419916,0
+EH.US,D,20230919,000000,17.19,17.49,16.51,17.3,358642,0
+EH.US,D,20230920,000000,17.36,18.1,17.1971,17.54,619541,0
+EH.US,D,20230921,000000,17.05,17.94,16.76,17.76,398210,0
+EH.US,D,20230922,000000,17.99,18.43,17.5,17.57,331327,0
+EH.US,D,20230925,000000,17.1,17.755,16.5,16.88,668227,0
+EH.US,D,20230926,000000,16.66,17.43,16.66,16.77,273785,0
+EH.US,D,20230927,000000,16.93,17.57,16.87,17.41,350957,0
+EH.US,D,20230928,000000,17.36,18.12,17.15,17.84,506736,0
+EH.US,D,20230929,000000,18.19,18.38,17.7155,18.02,383795,0
+EH.US,D,20231002,000000,18.25,18.9813,18.1,18.19,563460,0
+EH.US,D,20231003,000000,17.89,17.98,16.9,16.99,539061,0
+EH.US,D,20231004,000000,16.99,17.29,16.7595,17.04,347092,0
+EH.US,D,20231005,000000,16.87,17.07,15.81,16.23,510049,0
+EH.US,D,20231006,000000,16.29,17.42,15.9357,17.1,402226,0
+EH.US,D,20231013,000000,25.55,25.78,19,20.3,9242764,0
+EH.US,D,20231016,000000,21.3,22.35,18.89,19.22,2675156,0
+EH.US,D,20231017,000000,19.01,21.1,18.72,19.91,1479545,0
+EH.US,D,20231018,000000,20.1,21.4299,18.932,19.05,1805092,0
+EH.US,D,20231019,000000,19.3,19.405,17.76,18.37,1385823,0
+EH.US,D,20231020,000000,17.86,18.16,16.53,16.63,1114391,0
+EH.US,D,20231023,000000,16.4,16.4,15.6,16.25,1359703,0
+EH.US,D,20231024,000000,16.4,16.78,16.16,16.35,865153,0
+EH.US,D,20231025,000000,16.54,16.54,14.76,14.825,964425,0
+EH.US,D,20231026,000000,14.8,14.8,13.38,14.24,1595102,0
+EH.US,D,20231027,000000,14.98,15.0485,13.46,13.61,747162,0
+EH.US,D,20231030,000000,13.68,14.08,13.42,13.6,560159,0
+EH.US,D,20231031,000000,13.38,13.99,13.12,13.87,573694,0
+EH.US,D,20231101,000000,13.93,14.08,13.47,13.87,598436,0
+EH.US,D,20231102,000000,14.79,15.06,14.44,15.05,1114623,0
+EH.US,D,20231103,000000,15.3,16.05,15.252,15.42,884624,0
+EH.US,D,20231106,000000,15.7,15.89,14.83,14.96,587726,0
+EH.US,D,20231107,000000,12.75,14.25,12.3001,13.06,6533821,0
+EH.US,D,20231108,000000,13.11,14.48,13.1,13.99,1182203,0
+EH.US,D,20231109,000000,13.66,13.84,12.76,13.08,1441339,0
+EH.US,D,20231110,000000,13.11,13.19,12.815,12.99,603889,0
+EH.US,D,20231113,000000,12.83,13.5,12.7,13.35,456387,0
+EH.US,D,20231114,000000,13.61,14.34,13.4067,14.13,766983,0
+EH.US,D,20231115,000000,14.38,14.85,14.21,14.31,788826,0
+EH.US,D,20231116,000000,13.85,14.5,13.745,14.38,1078374,0
+EH.US,D,20231117,000000,14.38,15,14.03,14.95,616256,0
+EH.US,D,20231120,000000,15.13,16.3,15.13,15.62,898368,0
+EH.US,D,20231121,000000,15.7,15.87,15.31,15.39,534503,0
+EH.US,D,20231122,000000,16.4,16.6,14.55,15.8,1185489,0
+EH.US,D,20231124,000000,15.92,18.34,15.82,17.58,1871735,0
+EH.US,D,20231127,000000,17.58,19.7755,17.28,19.02,2014287,0
+EH.US,D,20231128,000000,19,19.78,18.255,19.05,1184844,0
+EH.US,D,20231129,000000,18.98,19.45,17.57,17.66,988862,0
+EH.US,D,20231130,000000,18.11,18.41,17.58,17.61,618400,0
+EH.US,D,20231201,000000,17.54,18.38,16.96,18.27,637328,0
+EH.US,D,20231204,000000,17.87,18.305,16.98,17.59,757235,0
+EH.US,D,20231205,000000,17.12,17.5,16.9,17.11,497333,0
+EH.US,D,20231206,000000,17.5,17.88,16.941,17.06,666678,0
+EH.US,D,20231207,000000,17,17.2174,16.1,16.13,817474,0
+EH.US,D,20231208,000000,16.01,16.56,15.71,16.47,541293,0
+EH.US,D,20231211,000000,16.53,17.15,16.28,16.81,460582,0
+EH.US,D,20231212,000000,17.17,17.17,16.7272,17.04,279364,0
+EH.US,D,20231213,000000,16.91,17.37,16.72,17.37,526725,0
+EH.US,D,20231214,000000,17.75,18.35,17.41,17.86,734909,0
+EH.US,D,20231215,000000,18.08,18.3,17.5,17.6,1159844,0
+EH.US,D,20231218,000000,18.05,18.15,17.01,17.3,745168,0
+EH.US,D,20231219,000000,17.25,17.36,16.45,16.96,865768,0
+EH.US,D,20231220,000000,16.72,17.24,15.75,15.75,735968,0
+EH.US,D,20231221,000000,16.47,17.096,15.9768,16.2,589628,0
+EH.US,D,20231222,000000,16.07,16.135,15.72,15.8,317342,0
+EH.US,D,20231226,000000,16.18,16.98,16.1181,16.86,458181,0
+EH.US,D,20231227,000000,17.38,18.49,17.15,17.26,993229,0
+EH.US,D,20231228,000000,17.66,18.355,17.02,17.06,970872,0
+EH.US,D,20231229,000000,17.29,17.88,16.76,16.8,1013349,0
+EH.US,D,20240102,000000,16.69,16.72,15.65,15.8,748988,0
+EH.US,D,20240103,000000,15.6,15.67,15.14,15.53,534793,0
+EH.US,D,20240104,000000,15.41,15.67,15.2236,15.52,326082,0
+EH.US,D,20240105,000000,15.64,15.73,15.16,15.21,308144,0
+EH.US,D,20240108,000000,15.05,15.19,14.6,15.11,477747,0
+EH.US,D,20240109,000000,14.8,15.0741,14.7,14.89,344718,0
+EH.US,D,20240110,000000,14.9,14.92,14.23,14.32,575733,0
+EH.US,D,20240111,000000,14.72,15.09,14.3,14.9,650819,0
+EH.US,D,20240112,000000,14.85,15.2622,14.4429,14.5,334997,0
+EH.US,D,20240116,000000,14.3,14.33,13.23,13.5,784615,0
+EH.US,D,20240117,000000,13.04,13.25,12.83,13.23,615120,0
+EH.US,D,20240118,000000,13.32,13.5,12.625,12.73,391725,0
+EH.US,D,20240119,000000,12.61,12.74,12.0207,12.6,802411,0
+EH.US,D,20240122,000000,12.07,12.35,11.44,11.56,992005,0
+EH.US,D,20240123,000000,12.02,12.3,11.74,12.25,805478,0
+EH.US,D,20240124,000000,12.57,12.79,11.92,11.93,672209,0
+EH.US,D,20240125,000000,12,12.14,11.87,11.99,450009,0
+EH.US,D,20240126,000000,12,12.25,12,12.14,506161,0
+EH.US,D,20240129,000000,12.2,12.465,11.95,12.37,550194,0
+EH.US,D,20240130,000000,12.06,12.185,10.459,10.78,1366557,0
+EH.US,D,20240131,000000,10.46,10.59,9.95,10.16,1181675,0
+EH.US,D,20240201,000000,10.34,10.44,9.93,10.11,754574,0
+EH.US,D,20240202,000000,10.02,10.44,9.88,10.24,749177,0
+EH.US,D,20240205,000000,10.2,10.2,9.51,9.535,796684,0
+EH.US,D,20240206,000000,9.87,10.95,9.86,10.73,1282806,0
+EH.US,D,20240207,000000,10.62,10.71,10.23,10.33,662395,0
+EH.US,D,20240208,000000,10.38,10.88,10.06,10.56,670197,0
+EH.US,D,20240209,000000,10.66,10.79,10.38,10.68,289410,0
+EH.US,D,20240212,000000,10.68,10.9857,10.62,10.78,637998,0
+EH.US,D,20240213,000000,10.35,10.4899,9.73,9.74,740905,0
+EH.US,D,20240214,000000,10.02,10.1799,9.85,9.94,554805,0
+EH.US,D,20240215,000000,10.06,10.41,9.9,10.27,404970,0
+EH.US,D,20240216,000000,10.4,10.76,10.23,10.55,611329,0
+EH.US,D,20240220,000000,10.4,10.41,10.04,10.24,451512,0
+EH.US,D,20240221,000000,10.31,10.7793,10.01,10.11,544027,0
+EH.US,D,20240222,000000,10.3,10.6,10.28,10.39,380001,0
+EH.US,D,20240223,000000,10.5,10.59,10.12,10.35,358763,0
+EH.US,D,20240226,000000,10.46,11.08,10.39,10.88,665045,0
+EH.US,D,20240227,000000,11.06,11.64,11.06,11.23,895366,0
+EH.US,D,20240228,000000,11.1,11.2,10.5,10.55,580587,0
+EH.US,D,20240229,000000,10.95,11.22,10.7775,10.79,478282,0
+EH.US,D,20240301,000000,10.92,11.445,10.763,11.23,460558,0
+EH.US,D,20240304,000000,11.36,11.38,10.81,10.83,523591,0
+EH.US,D,20240305,000000,10.63,10.85,10.54,10.58,416023,0
+EH.US,D,20240306,000000,10.95,11.6,10.95,11.22,608339,0
+EH.US,D,20240307,000000,11.23,11.35,10.95,11.17,506364,0
+EH.US,D,20240308,000000,11.29,11.63,11.2,11.41,534312,0
+EH.US,D,20240311,000000,12.01,13.93,11.97,12.76,2341376,0
+EH.US,D,20240312,000000,13.8,14.77,13.07,14.48,2780655,0
+EH.US,D,20240313,000000,14.7,15.33,14.1303,14.7,1674921,0
+EH.US,D,20240314,000000,14.51,14.72,13.55,13.61,1295067,0
+EH.US,D,20240315,000000,14.06,16.45,13.9,15.37,3266263,0
+EH.US,D,20240318,000000,17.67,19.925,15.05,15.5,7552786,0
+EH.US,D,20240319,000000,15.84,18.2476,14.5,17.91,4857138,0
+EH.US,D,20240320,000000,18.21,18.9,17.36,18.54,2952409,0
+EH.US,D,20240321,000000,18.3,19.58,17.17,17.8,2440833,0
+EH.US,D,20240322,000000,17.4,19.08,16.875,18.73,1928263,0
+EH.US,D,20240325,000000,18.2,19.09,17.18,17.52,1514885,0
+EH.US,D,20240326,000000,17.97,18.03,17.23,17.4,793243,0
+EH.US,D,20240327,000000,17.79,18.79,17.57,18.79,1792215,0
+EH.US,D,20240328,000000,19.71,21.2,19.115,20.57,4156511,0
+EH.US,D,20240401,000000,20.34,21.08,19.73,20.4,1544844,0
+EH.US,D,20240402,000000,18.82,18.92,17.52,17.8,2951138,0
+EH.US,D,20240403,000000,17.92,19.1,17.92,18.89,1333026,0
+EH.US,D,20240404,000000,19.1,19.515,18.29,18.6,1186387,0
+EH.US,D,20240405,000000,18.18,19.55,18.13,19.36,1256010,0
+EH.US,D,20240408,000000,20.74,21.98,19.55,20.3,3285259,0
+EH.US,D,20240409,000000,20.25,21.68,19.89,20.15,1812287,0
+EH.US,D,20240410,000000,20.01,20.74,19.1906,19.34,1370005,0
+EH.US,D,20240411,000000,19,19.1871,17.6,18.57,1953569,0
+EH.US,D,20240412,000000,18.25,18.36,16.816,16.89,2115318,0
+EH.US,D,20240415,000000,17.28,17.33,16.11,16.37,1550316,0
+EH.US,D,20240416,000000,15.7,16.43,15.62,16.36,1010171,0
+EH.US,D,20240417,000000,17.4,18.13,17.1203,17.31,1709903,0
+EH.US,D,20240418,000000,17.55,18.505,16.92,18.29,1551964,0
+EH.US,D,20240419,000000,18.29,18.75,17.41,17.51,1008671,0
+EH.US,D,20240422,000000,16.41,17.03,15.7,17,1817366,0
+EH.US,D,20240423,000000,17.06,17.42,16.61,17.35,850359,0
+EH.US,D,20240424,000000,18.1,18.11,17.045,17.48,1440798,0
+EH.US,D,20240425,000000,17.48,18.34,17.03,18.19,1449443,0
+EH.US,D,20240426,000000,17.69,18.32,17.69,18.24,1137770,0
+EH.US,D,20240429,000000,18.35,19.3,18.0914,18.68,1626300,0
+EH.US,D,20240430,000000,18.07,18.7623,17.51,17.82,1031044,0
+EH.US,D,20240501,000000,17.5,18.12,17.48,17.76,751493,0
+EH.US,D,20240502,000000,18.24,18.5,17.705,18.32,1074762,0
+EH.US,D,20240503,000000,18.01,18.035,17.38,17.38,1054550,0
+EH.US,D,20240506,000000,18.09,19.28,17.8,18.7,3432192,0
+EH.US,D,20240507,000000,18.73,19.09,18.15,18.39,1113483,0
+EH.US,D,20240508,000000,18.2,18.45,17.55,17.73,1123676,0
+EH.US,D,20240509,000000,18,18.3,17.74,17.79,711017,0
+EH.US,D,20240510,000000,17.8,18.05,17.2,17.36,1031632,0
+EH.US,D,20240513,000000,17.72,18.2,17.42,17.94,988346,0
+EH.US,D,20240514,000000,17.93,18.5382,17.82,18.12,1264204,0
+EH.US,D,20240515,000000,18.41,18.68,17.57,17.88,1270922,0
+EH.US,D,20240516,000000,18.1,19.4942,18.1,18.98,2354468,0
+EH.US,D,20240517,000000,19.58,19.64,18.68,19.15,1881707,0
+EH.US,D,20240520,000000,20.05,20.4,16.65,17,4393433,0
+EH.US,D,20240521,000000,17.21,17.61,16.365,16.47,2128469,0
+EH.US,D,20240522,000000,16.51,16.6081,16.07,16.21,1255413,0
+EH.US,D,20240523,000000,16.03,16.1,15.21,15.77,1881189,0
+EH.US,D,20240524,000000,15.77,16.17,15.66,16.025,605028,0
+EH.US,D,20240528,000000,16.2,16.69,15.7,15.84,1167480,0
+EH.US,D,20240529,000000,15.52,16.59,15.36,16.54,1032950,0
+EH.US,D,20240530,000000,16.68,16.78,16.32,16.66,794384,0
+EH.US,D,20240531,000000,17.15,17.58,16.74,16.97,1293345,0
+EH.US,D,20240603,000000,17.2,17.38,16.62,16.92,670708,0
+EH.US,D,20240604,000000,16.85,16.86,16.38,16.48,553275,0
+EH.US,D,20240605,000000,16.52,16.62,16.07,16.22,930583,0
+EH.US,D,20240606,000000,16.06,16.35,15.96,16.08,446003,0
+EH.US,D,20240607,000000,15.85,16.1,15.75,15.94,1102232,0
+EH.US,D,20240610,000000,15.85,16.01,15.3701,15.45,916794,0
+EH.US,D,20240611,000000,15.51,15.6,14.842,14.9,1382851,0
+EH.US,D,20240612,000000,15.07,15.335,14.9,14.9,707764,0
+EH.US,D,20240613,000000,15.1,15.13,14.19,14.41,1107796,0
+EH.US,D,20240614,000000,14.23,14.43,13.92,14.27,691431,0
+EH.US,D,20240617,000000,14.31,14.35,13.84,14.03,756080,0
+EH.US,D,20240618,000000,14,15,13.87,14.51,858759,0
+EH.US,D,20240620,000000,14.5,14.5,13.6808,14.05,740936,0
+EH.US,D,20240621,000000,14.04,14.53,13.85,14.35,859924,0
+EH.US,D,20240624,000000,14.06,14.59,13.98,14.15,529061,0
+EH.US,D,20240625,000000,14.03,14.08,13.3001,13.64,1093348,0
+EH.US,D,20240626,000000,13.66,13.83,13.41,13.64,371217,0
+EH.US,D,20240627,000000,13.37,13.7293,13.26,13.59,323823,0
+EH.US,D,20240628,000000,13.63,13.75,13.265,13.58,509522,0
+EH.US,D,20240701,000000,13.71,14.48,13.6,14.12,950278,0
+EH.US,D,20240702,000000,14.12,14.68,13.6,13.77,826829,0
+EH.US,D,20240703,000000,14,14.7299,13.85,14.39,761403,0
+EH.US,D,20240705,000000,14.55,14.68,14.2427,14.59,646480,0
+EH.US,D,20240708,000000,14.55,14.55,14.13,14.38,453557,0
+EH.US,D,20240709,000000,14.44,14.77,14.28,14.62,482130,0
+EH.US,D,20240710,000000,14.55,15.26,14.55,15.02,671531,0
+EH.US,D,20240711,000000,15.36,15.66,15.1001,15.32,751216,0
+EH.US,D,20240712,000000,15.56,15.92,15.49,15.78,893795,0
+EH.US,D,20240715,000000,15.49,15.6,14,15.42,1125670,0
+EH.US,D,20240716,000000,15.23,15.4,14,15.27,795681,0
+EH.US,D,20240717,000000,15.12,15.15,14.26,14.59,865790,0
+EH.US,D,20240718,000000,14.43,14.496,13.43,13.58,1730964,0
+EH.US,D,20240719,000000,13.64,13.66,11.822,12.01,3166008,0
+EH.US,D,20240722,000000,12.43,12.62,12.1,12.3,972787,0
+EH.US,D,20240723,000000,12.3,12.3,11.9,11.91,791624,0
+EH.US,D,20240724,000000,11.9,12.265,11.82,11.97,628397,0
+EH.US,D,20240725,000000,12,12.64,11.92,12.42,756691,0
+EH.US,D,20240726,000000,12.71,12.79,12.4,12.79,435630,0
+EH.US,D,20240729,000000,13.05,13.44,12.65,12.78,659805,0
+EH.US,D,20240730,000000,12.7,12.955,12.42,12.47,382704,0
+EH.US,D,20240731,000000,12.8,13.22,12.74,12.76,540024,0
+EH.US,D,20240801,000000,12.85,12.85,12.1,12.21,598403,0
+EH.US,D,20240802,000000,11.84,11.91,11.58,11.86,489624,0
+EH.US,D,20240805,000000,10.54,11.8,10.4,11.59,943818,0
+EH.US,D,20240806,000000,11.73,12.1,11.5044,12.06,536079,0
+EH.US,D,20240807,000000,12.3,12.3755,11.7,11.75,560924,0
+EH.US,D,20240808,000000,11.9,12.64,11.87,12.59,447817,0
+EH.US,D,20240809,000000,12.55,12.95,12.36,12.74,352904,0
+EH.US,D,20240812,000000,12.54,12.7299,12.25,12.45,619208,0
+EH.US,D,20240813,000000,12.46,12.6,12.24,12.43,542850,0
+EH.US,D,20240814,000000,12.42,12.45,11.65,12.04,649724,0
+EH.US,D,20240815,000000,12.13,12.668,12.09,12.15,1154719,0
+EH.US,D,20240816,000000,12.09,12.37,11.78,11.81,943526,0
+EH.US,D,20240819,000000,12.02,12.3623,11.83,11.975,804349,0
+EH.US,D,20240820,000000,12.02,12.2997,11.8,12.07,535218,0
+EH.US,D,20240821,000000,12.05,12.54,11.92,12.47,530788,0
+EH.US,D,20240822,000000,13.08,15.02,13.0606,14.52,5274204,0
+EH.US,D,20240823,000000,14.79,15.83,14.74,15.3,2238527,0
+EH.US,D,20240826,000000,15.05,15.27,14.23,15.22,1260690,0
+EH.US,D,20240827,000000,15.19,15.19,14.54,14.77,945686,0
+EH.US,D,20240828,000000,14.62,15.07,13.89,14.35,1131937,0
+EH.US,D,20240829,000000,14.44,15.055,14.34,14.72,907599,0
+EH.US,D,20240830,000000,14.87,14.98,14.31,14.56,678037,0
+EH.US,D,20240903,000000,14.5,14.5,13.46,13.64,768326,0
+EH.US,D,20240904,000000,13.45,13.51,10.9,12.01,2941404,0
+EH.US,D,20240905,000000,12.31,12.85,12.04,12.3,887784,0
+EH.US,D,20240906,000000,12.28,12.35,11.76,11.77,738606,0
+EH.US,D,20240909,000000,11.8,12.02,11.6,11.67,436834,0
+EH.US,D,20240910,000000,11.81,12.1396,11.35,11.62,615540,0
+EH.US,D,20240911,000000,11.7,12.26,11.49,12.2,395580,0
+EH.US,D,20240912,000000,12.19,12.2549,11.98,12.11,390322,0
+EH.US,D,20240913,000000,12.09,12.3397,12.01,12.15,361550,0
+EH.US,D,20240916,000000,12.07,12.101,11.65,11.88,479588,0
+EH.US,D,20240917,000000,12,12.67,12,12.34,690597,0
+EH.US,D,20240918,000000,12.38,12.53,11.95,11.96,471741,0
+EH.US,D,20240919,000000,12.37,12.65,12.17,12.38,574330,0
+EH.US,D,20240920,000000,12.34,12.4315,11.75,11.91,632249,0
+EH.US,D,20240923,000000,12.06,12.08,11.7024,11.77,442725,0
+EH.US,D,20240924,000000,12.51,13.3,12.24,13.24,2277843,0
+EH.US,D,20240925,000000,12.81,13.04,12.56,12.68,645725,0
+EH.US,D,20240926,000000,13.61,14.64,13.61,13.85,2325416,0
+EH.US,D,20240927,000000,14.39,14.52,13.86,14.07,1452990,0
+EH.US,D,20240930,000000,15,15.13,13.93,14.14,2192330,0
+EH.US,D,20241001,000000,14.32,14.5,13.54,14.34,1169838,0
+EH.US,D,20241002,000000,15.17,15.48,13.95,14.52,2507468,0
+EH.US,D,20241003,000000,14,14.65,13.8104,14.63,917884,0
+EH.US,D,20241004,000000,15.05,17.675,15.05,17.52,6422409,0
+EH.US,D,20241007,000000,19.08,22.98,18.3857,21.27,14521862,0
+EH.US,D,20241008,000000,18.11,18.49,16.9,17.72,6049054,0
+EH.US,D,20241009,000000,16.50005,18.51,16.50005,17.705,2416624,0
+EH.US,D,20241010,000000,17.67,17.72,16.51,17.15,1973643,0
+EH.US,D,20241011,000000,16.8,17.77,16.39,17.615,1165475,0
+EH.US,D,20241014,000000,17.48,18.25,16.75,16.97,1931959,0
+EH.US,D,20241015,000000,16.38,16.66,15.5739,15.77,1966238,0
+EH.US,D,20241016,000000,16.05,16.32,15.69,15.94,909365,0
+EH.US,D,20241017,000000,15.59,15.68,15.14,15.54,1035260,0
+EH.US,D,20241018,000000,16.6,17.09,15.83,16.5,1953125,0
+EH.US,D,20241021,000000,17.2,19.38,17.06,17.78,5906000,0
+EH.US,D,20241022,000000,17.59,18.6084,16.62,16.65,2693383,0
+EH.US,D,20241023,000000,16.99,17.8,16.51,16.75,1646137,0
+EH.US,D,20241024,000000,16.7,17.1515,16.3,16.34,1012821,0
+EH.US,D,20241025,000000,16.6,17.9,16.6,17.21,1677581,0
+EH.US,D,20241028,000000,18.02,18.95,17.55,18.55,2166446,0
+EH.US,D,20241029,000000,18.22,18.32,17.2,17.24,1671960,0
+EH.US,D,20241030,000000,17.35,17.98,16.71,17.41,1284460,0
+EH.US,D,20241031,000000,17.45,17.62,16.684,17.03,1082824,0
+EH.US,D,20241101,000000,17.14,17.5532,17.03,17.05,946999,0
+EH.US,D,20241104,000000,17.25,17.6,16.66,16.68,773591,0
+EH.US,D,20241105,000000,17.51,18.5,17.4,18.435,2293343,0
+EH.US,D,20241106,000000,17.66,17.93,17.04,17.41,1439308,0
+EH.US,D,20241107,000000,18.26,19.44,17.18,17.44,3144228,0
+EH.US,D,20241108,000000,17.2,17.23,16.4738,16.51,1427995,0
+EH.US,D,20241111,000000,17,17.39,16.4404,16.87,1116936,0
+EH.US,D,20241112,000000,16.5,16.7,15.57,15.84,1644622,0
+EH.US,D,20241113,000000,16.3,17.98,16.185,17.38,3519317,0
+EH.US,D,20241114,000000,17.1,17.2,16.51,16.58,1724269,0
+EH.US,D,20241115,000000,16.93,17.25,16.51,16.55,1506553,0
+EH.US,D,20241118,000000,17.1,18.2,15.35,15.39,4638178,0
+EH.US,D,20241119,000000,15.5,16.23,15.3,15.67,1103891,0
+EH.US,D,20241120,000000,15.55,15.71,15.038,15.28,1361059,0
+EH.US,D,20241121,000000,13.79,13.88,12.015,13.29,8886724,0
+EH.US,D,20241122,000000,13.9,14.38,13.55,14.06,2459604,0
+EH.US,D,20241125,000000,14.59,15.43,13.97,15.25,2566555,0
+EH.US,D,20241126,000000,15.09,15.25,14.5658,14.64,804333,0
+EH.US,D,20241127,000000,15.09,15.47,14.81,14.99,917630,0
+EH.US,D,20241129,000000,15.06,15.99,14.95,15.52,1198361,0
+EH.US,D,20241202,000000,15.8,16.03,15.26,15.64,1228345,0
+EH.US,D,20241203,000000,15.5,15.99,15.09,15.18,1038365,0
+EH.US,D,20241204,000000,15.25,15.49,14.8104,14.99,1220079,0
+EH.US,D,20241205,000000,14.84,15.27,14.58,14.86,952640,0
+EH.US,D,20241206,000000,15.11,15.43,14.98,15.09,964014,0
+EH.US,D,20241209,000000,15.99,16.93,15.99,16.25,2758650,0
+EH.US,D,20241210,000000,15.76,16.1,15.48,15.49,1189175,0
+EH.US,D,20241211,000000,15.55,15.71,15.09,15.32,647766,0
+EH.US,D,20241212,000000,15.3,15.69,15.1,15.16,673473,0
+EH.US,D,20241213,000000,15.11,15.43,14.9,15.34,871106,0
+EH.US,D,20241216,000000,15.08,15.14,14.16,14.38,2015628,0
+EH.US,D,20241217,000000,14.5,14.8109,14.275,14.61,776854,0
+EH.US,D,20241218,000000,14.5,14.68,13.71,13.935,1316561,0
+EH.US,D,20241219,000000,14,14.2199,13.82,14.02,1072351,0
+EH.US,D,20241220,000000,13.96,15.3,13.93,15.01,2499205,0
+EH.US,D,20241223,000000,15.13,15.53,14.82,14.97,1080956,0
+EH.US,D,20241224,000000,15.01,15.645,14.79,15.24,1016022,0
+EH.US,D,20241226,000000,15.73,17.45,15.62,16.245,3868760,0
+EH.US,D,20241227,000000,16.64,17.01,15.4,16.03,2450742,0
+EH.US,D,20241230,000000,15.92,16.06,15.19,15.655,1311429,0
+EH.US,D,20241231,000000,16.82,16.98,15.68,15.745,1877011,0
+EH.US,D,20250102,000000,15.85,16.64,15.43,15.67,2150839,0
+EH.US,D,20250103,000000,15.77,15.78,14.96,15.42,1970049,0
+EH.US,D,20250106,000000,15.81,16.45,15.62,15.99,1911540,0
+EH.US,D,20250107,000000,15.98,16.07,15.11,15.18,1638225,0
+EH.US,D,20250108,000000,14.9,15.14,14.42,14.7,1535970,0
+EH.US,D,20250110,000000,14.41,14.74,14.13,14.48,1578459,0
+EH.US,D,20250113,000000,14.25,14.2735,13.88,14.1,1173069,0
+EH.US,D,20250114,000000,14.52,15.4484,14.4772,14.95,2111011,0
+EH.US,D,20250115,000000,15.07,15.2,14.87,14.97,1176686,0
+EH.US,D,20250116,000000,15.07,15.23,14.92,15.13,774139,0
+EH.US,D,20250117,000000,15.12,15.65,14.97,15.55,1363064,0
+EH.US,D,20250121,000000,15.84,16.13,15.56,15.66,1512171,0
+EH.US,D,20250122,000000,15.59,15.94,15.43,15.75,1052494,0
+EH.US,D,20250123,000000,15.45,16.02,15.45,15.985,873142,0
+EH.US,D,20250124,000000,16.16,17.17,16.12,16.59,3433017,0
+EH.US,D,20250127,000000,16.47,16.65,16.06,16.45,1530423,0
+EH.US,D,20250128,000000,16.45,17.07,15.95,17,1092533,0
+EH.US,D,20250129,000000,17,17.32,16.6,16.73,1212157,0
+EH.US,D,20250130,000000,16.75,17.44,16.75,17.22,1786748,0
+EH.US,D,20250131,000000,17.13,17.49,16.67,16.99,1744060,0
+EH.US,D,20250203,000000,16.38,16.7983,16.2,16.69,1215640,0
+EH.US,D,20250204,000000,17.05,17.32,16.635,16.95,1283133,0
+EH.US,D,20250205,000000,17.1,17.1,16.42,16.97,872184,0
+EH.US,D,20250206,000000,16.93,18.66,16.93,18.195,4190623,0
+EH.US,D,20250207,000000,18.68,20.63,18.4,20.4,5200946,0
+EH.US,D,20250210,000000,21,21.07,20.01,20.5,3245032,0
+EH.US,D,20250211,000000,19.71,20.99,19.7,20.71,2753361,0
+EH.US,D,20250212,000000,21,25.44,21,25.14,8031864,0
+EH.US,D,20250213,000000,24.1,26.33,23.9047,25.81,3693540,0
+EH.US,D,20250214,000000,27.38,29.76,24.41,25.56,4863175,0
+EH.US,D,20250218,000000,26.38,27.21,25.15,26.34,2738496,0
+EH.US,D,20250219,000000,27,27.705,26.28,26.45,2342025,0
+EH.US,D,20250220,000000,26.99,27.67,25.8104,26.07,2341277,0
+EH.US,D,20250221,000000,26.81,28.59,25.16,25.23,3872849,0
+EH.US,D,20250224,000000,24.54,24.54,22.16,23.56,3799339,0
+EH.US,D,20250225,000000,23.98,24.65,23.181,23.59,1989068,0
+EH.US,D,20250226,000000,24.5,25.73,24.34,25.25,2333575,0
+EH.US,D,20250227,000000,25.03,25.435,23.5596,23.65,1531799,0
+EH.US,D,20250228,000000,22.37,23.328,21.88,22.96,1711480,0
+EH.US,D,20250303,000000,23.375,23.66,20.59,20.83,2059376,0
+EH.US,D,20250304,000000,20.85,21.53,20.05,21.11,1594203,0
+EH.US,D,20250305,000000,22.02,23.95,21.59,23.82,2066172,0
+EH.US,D,20250306,000000,23.55,24.5,22.65,22.89,2841614,0
+EH.US,D,20250307,000000,22.9,23.66,21.92,22.67,1254082,0
+EH.US,D,20250310,000000,21.98,22.44,20.82,21.36,1609245,0
+EH.US,D,20250311,000000,22.33,22.68,21.42,22.45,2263980,0
+EH.US,D,20250312,000000,24.935,25.06,21.2,21.63,6066342,0
+EH.US,D,20250313,000000,21.78,23.05,21.4,21.77,2397042,0
+EH.US,D,20250314,000000,22.43,24.58,22.37,24.18,2832310,0
+EH.US,D,20250317,000000,23.97,25.79,23.62,25.26,2734408,0
+EH.US,D,20250318,000000,25.39,25.5,24.3122,24.68,1457932,0
+EH.US,D,20250319,000000,24.78,24.84,23.1701,24.12,1536323,0
+EH.US,D,20250320,000000,23.23,23.37,22.53,22.66,1321772,0
+EH.US,D,20250321,000000,22,23.12,21.68,23.05,1390078,0
+EH.US,D,20250324,000000,23.44,23.44,22.5,23.01,908855,0
+EH.US,D,20250325,000000,22.6,23.34,22.11,22.28,1144422,0
+EH.US,D,20250326,000000,22.5,22.9,21.81,22.33,1476868,0
+EH.US,D,20250327,000000,22.5,22.8689,21.9601,22.19,1501468,0
+EH.US,D,20250328,000000,22.07,22.1,20.11,20.75,2472907,0
+EH.US,D,20250331,000000,21.05,21.46,20.39,20.89,2792917,0
+EH.US,D,20250401,000000,20.9,20.94,19.38,19.84,2242452,0
+EH.US,D,20250402,000000,19.92,20.11,19.47,19.78,1222059,0
+EH.US,D,20250403,000000,18.68,19.15,18.533,18.95,1445945,0
+EH.US,D,20250404,000000,17.35,17.6,15.98,16.73,3010923,0
+EH.US,D,20250407,000000,15.59,17.33,15.4,16.59,2548038,0
+EH.US,D,20250408,000000,17.145,17.27,15.16,15.41,2025998,0
+EH.US,D,20250409,000000,15.22,16.105,14.345,15.61,3312029,0
+EH.US,D,20250410,000000,15.56,15.6,14.44,14.78,1801064,0
+EH.US,D,20250411,000000,15.07,15.07,14.02,14.44,2138573,0
+EH.US,D,20250414,000000,15.405,16.33,15.34,15.68,2099266,0
+EH.US,D,20250415,000000,15.7,15.84,15.07,15.225,896634,0
+EH.US,D,20250416,000000,14.64,15.01,14.31,14.61,1279673,0
+EH.US,D,20250417,000000,14.84,15.1,14.57,14.83,1075466,0
+EH.US,D,20250421,000000,14.83,15,14.01,14.54,1293421,0
+EH.US,D,20250422,000000,14.7,15.58,14.6503,15.51,1574095,0
+EH.US,D,20250423,000000,16.33,16.82,15.9081,16.21,1701307,0
+EH.US,D,20250424,000000,15.93,16.805,15.86,16.74,735140,0
+EH.US,D,20250425,000000,16.55,17.09,16.44,16.94,814568,0
+EH.US,D,20250428,000000,16.91,17.2923,16.57,16.95,597451,0
+EH.US,D,20250429,000000,16.78,17.0996,16.65,16.73,541719,0
+EH.US,D,20250430,000000,16.31,16.83,16.27,16.75,368244,0
+EH.US,D,20250501,000000,16.99,17.29,16.65,17.2,724793,0
+EH.US,D,20250502,000000,17.92,19.19,17.81,18.82,2494727,0
+EH.US,D,20250505,000000,18.91,19.4,18.6347,18.73,1102654,0
+EH.US,D,20250506,000000,18.58,19.285,18.38,19.11,1162421,0
+EH.US,D,20250507,000000,18.84,19.0494,18.545,18.75,569243,0
+EH.US,D,20250508,000000,18.805,19.01,18.44,18.87,694426,0
+EH.US,D,20250509,000000,18.77,19.25,18.11,18.45,1608275,0
+EH.US,D,20250512,000000,19.7,19.87,18.48,19.22,2078383,0
+EH.US,D,20250513,000000,18.93,20.08,18.85,19.24,1670550,0
+EH.US,D,20250514,000000,20.08,20.85,19.79,19.87,1543403,0
+EH.US,D,20250515,000000,19.67,19.67,18.92,19.09,1127250,0
+EH.US,D,20250516,000000,19.15,19.3601,18.89,19.02,929510,0
+EH.US,D,20250519,000000,19.18,19.64,17.54,17.58,2737127,0
+EH.US,D,20250520,000000,17.835,18.23,17.68,17.95,1109063,0
+EH.US,D,20250521,000000,17.96,18.14,16.98,17.07,1551998,0
+EH.US,D,20250522,000000,16.9,17.61,16.67,17.34,1319277,0
+EH.US,D,20250523,000000,17.14,17.29,16.51,16.96,2591609,0
+EH.US,D,20250527,000000,15.78,16.66,15.45,15.78,3536844,0
+EH.US,D,20250528,000000,16,16.9,15.925,16.65,2894400,0
+EH.US,D,20250529,000000,17.032,17.0702,16.2701,16.33,1385944,0
+EH.US,D,20250530,000000,16.17,16.36,15.8812,16.22,1111892,0
+EH.US,D,20250602,000000,16.22,16.3,15.78,15.92,996494,0
+EH.US,D,20250603,000000,16.25,16.46,16.11,16.11,620837,0
+EH.US,D,20250604,000000,16.15,16.68,16.0379,16.31,782973,0
+EH.US,D,20250605,000000,16.51,17.035,15.91,16.05,1163622,0
+EH.US,D,20250606,000000,16,16.34,15.852,16.26,931818,0
+EH.US,D,20250609,000000,16.76,17.47,16.74,17.03,2372346,0
+EH.US,D,20250610,000000,17.065,17.0903,16.58,16.99,1023177,0
+EH.US,D,20250611,000000,16.96,17.38,16.82,17.29,1600502,0
+EH.US,D,20250612,000000,16.9,17.275,16.83,16.93,1115187,0
+EH.US,D,20250613,000000,16.4,16.84,16.35,16.65,1012957,0
+EH.US,D,20250616,000000,16.92,17.165,16.24,16.31,1653680,0
+EH.US,D,20250617,000000,16.352,16.57,16.05,16.29,825518,0
+EH.US,D,20250618,000000,16.185,17.07,15.975,16.66,1517404,0
+EH.US,D,20250620,000000,16.64,16.75,16.18,16.21,1409733,0
+EH.US,D,20250623,000000,16.2,16.25,15.38,15.55,1878104,0
+EH.US,D,20250624,000000,15.835,16.575,15.8,16.43,1298667,0
+EH.US,D,20250625,000000,16.79,17.32,16.492,16.96,2125851,0
+EH.US,D,20250626,000000,17.16,17.57,16.648,17.23,1503978,0
+EH.US,D,20250627,000000,17.31,17.35,16.58,16.99,1439967,0
+EH.US,D,20250630,000000,17.11,18.07,16.57,17.36,2989683,0
+EH.US,D,20250701,000000,17.39,17.39,16.745,16.84,1008074,0
+EH.US,D,20250702,000000,16.79,17,16.62,16.95,658284,0
+EH.US,D,20250703,000000,17.03,17.41,16.95,17.06,646694,0
+EH.US,D,20250707,000000,17.04,17.1398,16.52,16.77,900462,0
+EH.US,D,20250708,000000,16.98,17.29,16.87,17.06,962754,0
+EH.US,D,20250709,000000,17,17.24,16.59,17.07,801752,0
+EH.US,D,20250710,000000,17.1,17.55,16.875,17.28,850815,0
+EH.US,D,20250711,000000,17.21,17.7999,17.2,17.69,1089084,0
+EH.US,D,20250714,000000,17.805,17.96,17.43,17.68,1249614,0
+EH.US,D,20250715,000000,17.965,18.48,17.8,18.18,1511956,0
+EH.US,D,20250716,000000,18.1,18.561,17.67,18.42,1448958,0
+EH.US,D,20250717,000000,18.55,19.42,18.55,18.88,2768302,0
+EH.US,D,20250718,000000,19.06,19.2987,18.765,18.78,1221999,0
+EH.US,D,20250721,000000,19.07,19.62,18.8,18.84,1645290,0
+EH.US,D,20250722,000000,18.62,20.055,18.36,19.84,1923278,0
+EH.US,D,20250723,000000,20.28,20.4,19.76,19.89,1585017,0
+EH.US,D,20250724,000000,19.72,20.28,19.56,19.9,1482940,0
+EH.US,D,20250725,000000,19.73,20.45,19.65,19.99,1323620,0
+EH.US,D,20250728,000000,20.07,20.33,18.94,18.95,1379278,0
+EH.US,D,20250729,000000,19,19,17.78,17.84,2024413,0
+EH.US,D,20250730,000000,17.64,17.9765,17.34,17.47,850218,0
+EH.US,D,20250731,000000,17.385,17.69,17.17,17.5,717617,0
+EH.US,D,20250801,000000,17,17.01,16.62,16.9,1171956,0
+EH.US,D,20250804,000000,17.21,17.55,17.1281,17.32,645025,0
+EH.US,D,20250805,000000,17.4,17.58,17.01,17.27,510084,0
+EH.US,D,20250806,000000,17.43,17.61,17.12,17.28,467406,0
+EH.US,D,20250807,000000,17.32,17.78,17.15,17.45,1053426,0
+EH.US,D,20250808,000000,17.43,17.97,17.26,17.89,686481,0
+EH.US,D,20250811,000000,17.85,18.0893,17.53,17.66,724213,0
+EH.US,D,20250812,000000,17.66,17.87,17.43,17.83,745534,0
+EH.US,D,20250813,000000,18.14,18.43,17.81,17.99,806664,0
+EH.US,D,20250814,000000,17.49,17.8,17.41,17.7,628364,0
+EH.US,D,20250815,000000,17.72,18.04,17.6176,17.89,759185,0
+EH.US,D,20250818,000000,18.05,18.23,17.515,17.79,1191110,0
+EH.US,D,20250819,000000,17.82,18.075,17.12,17.34,1358527,0
+EH.US,D,20250820,000000,17.25,17.36,16.75,17.26,1618539,0
+EH.US,D,20250821,000000,17.4,18.04,17.3,17.45,1240998,0
+EH.US,D,20250822,000000,18.09,18.85,18.035,18.51,3166293,0
+EH.US,D,20250825,000000,18.97,19,17.75,17.79,2405906,0
+EH.US,D,20250826,000000,15.88,16.98,15.8,16.45,7094937,0
+EH.US,D,20250827,000000,16.385,16.4,15.565,15.91,3081262,0
+EH.US,D,20250828,000000,16.158,16.24,15.71,16.15,1465908,0
+EH.US,D,20250829,000000,16.1,16.15,15.57,15.83,5007462,0
+EH.US,D,20250902,000000,15.605,15.81,15.33,15.58,1998882,0
+EH.US,D,20250903,000000,15.46,15.9499,15.27,15.91,1165963,0
+EH.US,D,20250904,000000,15.69,16.25,15.44,16.1,1867409,0
+EH.US,D,20250905,000000,16.25,16.52,15.96,16.16,1241997,0
+EH.US,D,20250908,000000,16.17,16.3864,15.7,16.31,1357451,0
+EH.US,D,20250909,000000,16.21,16.6,16.1802,16.405,992469,0
+EH.US,D,20250910,000000,16.5,16.5,15.67,15.71,1510971,0
+EH.US,D,20250911,000000,15.75,16.35,15.75,16.18,851848,0
+EH.US,D,20250912,000000,16.15,17.05,16.07,16.53,1772777,0
+EH.US,D,20250915,000000,16.74,17.275,16.58,16.94,1522270,0
+EH.US,D,20250916,000000,16.935,17.12,16.72,16.88,1015775,0
+EH.US,D,20250917,000000,17.01,17.4,16.715,16.98,1190102,0
+EH.US,D,20250918,000000,16.88,17.09,16.76,17.03,822016,0
+EH.US,D,20250919,000000,16.965,18.0799,16.86,17.95,2235508,0
+EH.US,D,20250922,000000,17.8,17.9059,17.5,17.55,1504830,0
+EH.US,D,20250923,000000,17.4,17.805,17.1,17.39,1097015,0
+EH.US,D,20250924,000000,17.46,19.08,17.46,18.67,3696432,0
+EH.US,D,20250925,000000,18.39,19.14,18.2,18.59,1709578,0
+EH.US,D,20250926,000000,18.39,18.39,17.7701,18.07,1135745,0
+EH.US,D,20250929,000000,18.43,18.66,18.1135,18.55,821029,0
+EH.US,D,20250930,000000,18.63,19.06,18.46,18.57,841445,0
+EH.US,D,20251001,000000,18.53,18.935,18.53,18.85,879100,0
+EH.US,D,20251002,000000,19.51,20.2,18.97,19.245,2798134,0
+EH.US,D,20251003,000000,19.48,19.92,18.7588,19.09,1496030,0
+EH.US,D,20251006,000000,19.1,19.7421,18.86,19.44,917326,0
+EH.US,D,20251007,000000,19.6,19.615,18.3601,18.47,1230261,0
+EH.US,D,20251008,000000,18.62,18.77,18.3,18.68,658768,0
+EH.US,D,20251009,000000,18.47,19.04,18.1528,18.56,912112,0
+EH.US,D,20251010,000000,18.47,18.49,16.84,17.22,2745906,0
+EH.US,D,20251013,000000,17.9,18.6,17.89,18.04,1848294,0
+EH.US,D,20251014,000000,17.45,18.29,17.22,18.23,1075970,0
+EH.US,D,20251015,000000,18.43,18.86,18.0579,18.22,833713,0
+EH.US,D,20251016,000000,18.32,18.33,17.7312,17.94,937365,0
+EH.US,D,20251017,000000,17.43,17.59,17.04,17.29,1862217,0
+EH.US,D,20251020,000000,17.4,18.07,17.35,17.99,934823,0
+EH.US,D,20251021,000000,17.92,18.2,17.47,18.02,564096,0
+EH.US,D,20251022,000000,17.62,17.84,17.21,17.66,825415,0
+EH.US,D,20251023,000000,17.78,17.99,17.58,17.8,795543,0
+EH.US,D,20251024,000000,17.975,18.0783,17.41,17.56,860019,0
+EH.US,D,20251027,000000,17.94,18,17.49,17.86,1198270,0
+EH.US,D,20251028,000000,17.54,17.58,17.15,17.39,829519,0
+EH.US,D,20251029,000000,17.5,19.015,17.3,18.94,1933359,0
+EH.US,D,20251030,000000,18.41,18.79,17.95,18.1,1101464,0
+EH.US,D,20251031,000000,18.2,18.46,17.95,18.41,803477,0
+EH.US,D,20251103,000000,18.36,18.65,17.49,17.87,1356181,0
+EH.US,D,20251104,000000,17.45,17.59,16.65,16.92,1571787,0
+EH.US,D,20251105,000000,16.86,17.08,16.52,16.55,1008827,0
+EH.US,D,20251106,000000,16.55,17.0676,16.19,16.37,2199508,0
+EH.US,D,20251107,000000,16.11,16.53,15.54,16.52,1487378,0
+EH.US,D,20251110,000000,16.86,16.86,16.33,16.39,748745,0
+EH.US,D,20251111,000000,16.39,16.489,16.11,16.24,516352,0
+EH.US,D,20251112,000000,16.33,16.44,16.1,16.12,444360,0
+EH.US,D,20251113,000000,16.08,16.154,15.585,15.63,732015,0
+EH.US,D,20251114,000000,15.3,15.61,15.06,15.11,1068157,0
+EH.US,D,20251117,000000,15.2,15.3213,14.82,14.83,1011105,0
+EH.US,D,20251118,000000,14.67,14.83,14.26,14.62,774750,0
+EH.US,D,20251119,000000,14.48,14.48,14.08,14.36,676268,0
+EH.US,D,20251120,000000,14.51,14.78,14.13,14.15,917415,0
+EH.US,D,20251121,000000,14.02,14.472,13.785,14.17,3132181,0
+EH.US,D,20251124,000000,14.22,14.28,13.85,14.15,1257530,0
+EH.US,D,20251125,000000,13.61,13.84,13.4001,13.43,1928540,0
+EH.US,D,20251126,000000,13.1,14.05,12.71,13.63,2005128,0
+EH.US,D,20251128,000000,13.99,14.42,13.8,14.26,778749,0
+EH.US,D,20251201,000000,14.06,14.47,13.85,13.96,839258,0
+EH.US,D,20251202,000000,14,14.035,13.56,13.82,1730387,0
+EH.US,D,20251203,000000,13.8,13.85,13.485,13.71,799491,0
+EH.US,D,20251204,000000,13.9,14.38,13.855,14.32,665796,0
+EH.US,D,20251205,000000,14.35,14.585,14.3,14.37,530256,0
+EH.US,D,20251208,000000,14.43,14.5,14.3,14.41,605676,0
+EH.US,D,20251209,000000,14.2,14.25,14,14.07,639057,0
+EH.US,D,20251210,000000,13.98,14.2394,13.89,13.91,655641,0
+EH.US,D,20251211,000000,13.62,14.01,13.51,13.98,694976,0
+EH.US,D,20251212,000000,14.04,14.545,13.9,14.1,684211,0
+EH.US,D,20251215,000000,14,14.025,13.23,13.31,914101,0
+EH.US,D,20251216,000000,13.19,13.4695,13.02,13.26,805992,0
+EH.US,D,20251217,000000,13.28,13.4294,12.87,12.91,1008117,0
+EH.US,D,20251218,000000,13.19,13.27,12.95,13.06,719563,0
+EH.US,D,20251219,000000,13.12,13.74,13.1,13.67,913484,0
+EH.US,D,20251222,000000,13.93,14.0199,13.655,13.69,727752,0
+EH.US,D,20251223,000000,13.48,13.575,13.26,13.44,551551,0
+EH.US,D,20251224,000000,13.39,13.46,13.3,13.41,214649,0
+EH.US,D,20251226,000000,13.41,13.44,13.07,13.1,627132,0
+EH.US,D,20251229,000000,13,13.065,12.755,12.79,912285,0
+EH.US,D,20251230,000000,12.9,13.66,12.88,13.53,1888838,0
+EH.US,D,20251231,000000,13.5,13.64,13.1604,13.18,771123,0
+EH.US,D,20260102,000000,13.62,14.5,13.61,14.44,1166397,0
+EH.US,D,20260105,000000,14.6,14.63,14.04,14.27,1395029,0
+EH.US,D,20260106,000000,14.425,14.5,14.19,14.34,354639,0
+EH.US,D,20260107,000000,14.28,14.32,14.023,14.16,335851,0
+EH.US,D,20260108,000000,14.23,14.54,13.8,14.1,819996,0
+EH.US,D,20260109,000000,14.31,14.35,13.65,13.96,883929,0
+EH.US,D,20260112,000000,14.19,15.08,14.13,14.99,1691011,0
+EH.US,D,20260113,000000,14.84,14.87,14.24,14.32,764341,0
+EH.US,D,20260114,000000,14.42,15.265,14.29,14.87,1218602,0
+EH.US,D,20260115,000000,14.92,14.96,14.61,14.71,744196,0
+EH.US,D,20260116,000000,14.66,14.66,14.11,14.46,562440,0
+EH.US,D,20260120,000000,14.05,14.4,13.27,13.3,1313945,0
+EH.US,D,20260121,000000,13.32,13.7,13.02,13.46,907724,0
+EH.US,D,20260122,000000,13.98,14.24,13.78,13.82,665747,0
+EH.US,D,20260123,000000,13.9,13.99,13.63,13.79,339539,0
+EH.US,D,20260126,000000,13.63,13.71,13.35,13.44,474860,0
+EH.US,D,20260127,000000,13.47,13.4945,13.1813,13.27,506354,0
+EH.US,D,20260128,000000,13.5,13.65,13.2,13.21,437290,0
+EH.US,D,20260129,000000,13.25,13.28,12.815,13.19,594229,0
+EH.US,D,20260130,000000,13.06,13.17,12.755,12.77,535860,0
+EH.US,D,20260202,000000,12.75,12.75,12.34,12.42,681488,0
+EH.US,D,20260203,000000,12.44,12.49,11.72,12.11,1180898,0
+EH.US,D,20260204,000000,11.85,12.1246,11.72,11.86,957061,0
+EH.US,D,20260205,000000,11.72,11.73,11.23,11.27,981674,0
+EH.US,D,20260206,000000,11.38,11.96,11.38,11.92,501988,0
+EH.US,D,20260209,000000,11.92,12.27,11.79,12.11,431455,0
+EH.US,D,20260210,000000,12.17,12.425,12.058,12.14,543554,0
+EH.US,D,20260211,000000,12.19,12.25,11.76,11.98,313424,0
+EH.US,D,20260212,000000,12,12,11.41,11.46,531463,0
+EH.US,D,20260213,000000,11.56,11.7655,11.445,11.58,293879,0
+EH.US,D,20260217,000000,11.8,12.13,11.6058,12.01,341433,0
+EH.US,D,20260218,000000,12.17,12.43,12.1,12.285,273047,0
diff --git a/daily/us/nasdaq stocks/1/epwkf.us.txt b/daily/us/nasdaq stocks/1/epwkf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06c944ad8496037300e849b3158124986cabf854
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/epwkf.us.txt	
@@ -0,0 +1,224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPWKF.US,D,20250206,000000,164,174,164,164.4,50459.8,0
+EPWKF.US,D,20250207,000000,160.4,169.2,160.4,166,7801.200000000001,0
+EPWKF.US,D,20250210,000000,168,172.8,166,169.2,5491.625,0
+EPWKF.US,D,20250211,000000,166.32,172,164,168,2458.8,0
+EPWKF.US,D,20250212,000000,171.2,172.8,165.6,170,2844.3500000000004,0
+EPWKF.US,D,20250213,000000,176,178,152,168.8,11873.975,0
+EPWKF.US,D,20250214,000000,164,174,160.4,170,19048.65,0
+EPWKF.US,D,20250218,000000,175.6,189.2,168,181.792,12742.875,0
+EPWKF.US,D,20250219,000000,178.116,182.44,171.2,176.8,17393.3,0
+EPWKF.US,D,20250220,000000,176,188.8,174,184.4,4610.900000000001,0
+EPWKF.US,D,20250221,000000,190.496,194.8,179.2,185.6,12992.475,0
+EPWKF.US,D,20250224,000000,180.8,189.8,180,184,1465.8500000000001,0
+EPWKF.US,D,20250225,000000,184.004,184.004,179.2,182,424.90000000000003,0
+EPWKF.US,D,20250226,000000,180,190.8,172,180.8,8146.6,0
+EPWKF.US,D,20250227,000000,184.4,184.4,172.404,174.4,3888.425,0
+EPWKF.US,D,20250228,000000,176.4,185,176.4,179.2,976.95,0
+EPWKF.US,D,20250303,000000,180.8,184.8,170,176.4,2152.9500000000003,0
+EPWKF.US,D,20250304,000000,176.4,179.248,166.4,175.6,28586.050000000003,0
+EPWKF.US,D,20250305,000000,175.2,184,168.008,182,11866.575,0
+EPWKF.US,D,20250306,000000,186,200.4,186,192.8,23435.2,0
+EPWKF.US,D,20250307,000000,192.8,192.8,180,189.2,12699.800000000001,0
+EPWKF.US,D,20250310,000000,184.8,195.6,184,195.6,6795.075000000001,0
+EPWKF.US,D,20250311,000000,194,199.852,188,192,22334.475000000002,0
+EPWKF.US,D,20250312,000000,190,194,184.412,189.6,888.1500000000001,0
+EPWKF.US,D,20250313,000000,199.6,200,180,190,12868.550000000001,0
+EPWKF.US,D,20250314,000000,190,195.6,183.6,193.6,5804,0
+EPWKF.US,D,20250317,000000,193.6,194,186,192.4,11637.7,0
+EPWKF.US,D,20250318,000000,187.6,197.076,186,196,5576.925,0
+EPWKF.US,D,20250319,000000,194,203.6,191.6,199.6,4991.925,0
+EPWKF.US,D,20250320,000000,198.4,198.4,184.8,189.6,35299.75,0
+EPWKF.US,D,20250321,000000,192.516,213.6,187.2,209.6,36215.725,0
+EPWKF.US,D,20250324,000000,208,212,200.8,206.8,13169.475,0
+EPWKF.US,D,20250325,000000,205.2,210.8,191.208,199.2,27672.575,0
+EPWKF.US,D,20250326,000000,198,203.408,189.2,194,55566.075000000004,0
+EPWKF.US,D,20250327,000000,194.8,199.2,191.4,195.6,13556.5,0
+EPWKF.US,D,20250328,000000,193.2,196,190.4,195.6,9707.6,0
+EPWKF.US,D,20250331,000000,194,199.2,192,196,9725.35,0
+EPWKF.US,D,20250401,000000,193.6,203.6,192,203.2,12576.925000000001,0
+EPWKF.US,D,20250402,000000,198.4,212.4,198.4,206.8,47994.175,0
+EPWKF.US,D,20250403,000000,202.8,215.996,202.8,212,31540.9,0
+EPWKF.US,D,20250404,000000,206,212,203.6,211.2,2532.8250000000003,0
+EPWKF.US,D,20250407,000000,205.2,210,191.6,197.6,40801.875,0
+EPWKF.US,D,20250408,000000,196,202,190,192.4,61039.225000000006,0
+EPWKF.US,D,20250409,000000,190.8,230.4,190.8,196,121736.6,0
+EPWKF.US,D,20250410,000000,192.8,198,181.2,196.4,29839.25,0
+EPWKF.US,D,20250411,000000,194.8,203.16,189.2,199.6,21634.25,0
+EPWKF.US,D,20250414,000000,199.6,214.4,190,190,32752.100000000002,0
+EPWKF.US,D,20250415,000000,190.8,198.4,180,190.8,48425.275,0
+EPWKF.US,D,20250416,000000,187.6,204,184,200.4,18287.45,0
+EPWKF.US,D,20250417,000000,192.08,212,192.08,206.4,11091.5,0
+EPWKF.US,D,20250421,000000,207.6,212,197.6,205.6,7176.975,0
+EPWKF.US,D,20250422,000000,204.8,219.6,192.8,215.6,104605.27500000001,0
+EPWKF.US,D,20250423,000000,208.8,399.596,204,324.8,330469.95,0
+EPWKF.US,D,20250424,000000,323.2,444.4,323.2,436,18529,0
+EPWKF.US,D,20250425,000000,421.2,568,421.2,508.4,18480.425,0
+EPWKF.US,D,20250428,000000,520,557.6,481.6,548.4,2602.25,0
+EPWKF.US,D,20250429,000000,577.6,671.2,554.4,671.2,8423.975,0
+EPWKF.US,D,20250430,000000,663.6,778.8,661.6,760,6125.475,0
+EPWKF.US,D,20250501,000000,818.4,956,720,939.2,8099.175,0
+EPWKF.US,D,20250502,000000,944,1040,762,896.8,7529.225,0
+EPWKF.US,D,20250505,000000,880,884.276,208,224.4,83309.27500000001,0
+EPWKF.US,D,20250506,000000,213.2,298,213.2,271.2,29973.575,0
+EPWKF.US,D,20250507,000000,256,308.184,256,289.2,7457.525000000001,0
+EPWKF.US,D,20250508,000000,284,325.2,276.8,320,6536.05,0
+EPWKF.US,D,20250509,000000,320.4,336.8,292,293.6,3308,0
+EPWKF.US,D,20250512,000000,298,314.152,230,256.4,5621.925,0
+EPWKF.US,D,20250513,000000,257.6,279.668,255.6,268.4,7148.35,0
+EPWKF.US,D,20250514,000000,255.2,295.6,255.2,288,3420.75,0
+EPWKF.US,D,20250515,000000,296.4,326.8,282.4,316.8,2328.9,0
+EPWKF.US,D,20250516,000000,319.2,328,300,323.2,9855.800000000001,0
+EPWKF.US,D,20250519,000000,316.8,346,315.2,338,12886.7,0
+EPWKF.US,D,20250520,000000,343.6,346,332,343.8,3243.8250000000003,0
+EPWKF.US,D,20250521,000000,348,356.4,330,348,12263.775000000001,0
+EPWKF.US,D,20250522,000000,344,393.16,335.2,358.2,41859.100000000006,0
+EPWKF.US,D,20250523,000000,344.8,419.996,324,410.4,33687.5,0
+EPWKF.US,D,20250527,000000,409.6,419.2,360.4,360.8,4597.2,0
+EPWKF.US,D,20250528,000000,358.4,401.2,357.6,371.2,7387.825000000001,0
+EPWKF.US,D,20250529,000000,375.6,380,358.8,375.2,6438.575000000001,0
+EPWKF.US,D,20250530,000000,376.4,384,349.2,376,11016.975,0
+EPWKF.US,D,20250602,000000,390.8,393.6,348,366.8,9612.625,0
+EPWKF.US,D,20250603,000000,360.8,379.2,358.8,370.4,51227.200000000004,0
+EPWKF.US,D,20250604,000000,368.4,385.136,358.4,362,51061.350000000006,0
+EPWKF.US,D,20250605,000000,362.4,510.4,60.424,66.8,247043.225,0
+EPWKF.US,D,20250606,000000,58.8,58.8,21.2,25,496143.42500000005,0
+EPWKF.US,D,20250609,000000,24.8,26.4,20.4,23.6,180308.35,0
+EPWKF.US,D,20250610,000000,21.7,25.8,21.7,24.2,83149.425,0
+EPWKF.US,D,20250611,000000,22.104,24.488,22.104,22.82,57689,0
+EPWKF.US,D,20250612,000000,21.8,24.996,21.8,23.204,59035.275,0
+EPWKF.US,D,20250613,000000,23.192,24.756,22.204,23.32,35155.675,0
+EPWKF.US,D,20250616,000000,22.444,23.196,18.544,21.752,47692.4,0
+EPWKF.US,D,20250617,000000,22,22.036,18.776,19.12,45597.55,0
+EPWKF.US,D,20250618,000000,18.812,20,16.444,18,54755.75,0
+EPWKF.US,D,20250620,000000,16.488,21.6,16.488,20.4,42488.600000000006,0
+EPWKF.US,D,20250623,000000,20.256,20.4,18.6,19.98,14973.675000000001,0
+EPWKF.US,D,20250624,000000,18.4,19.96,18.4,19.8,16956.95,0
+EPWKF.US,D,20250625,000000,19.8,24.4,19.46,22.932,97814.125,0
+EPWKF.US,D,20250626,000000,22,22.6604,20.72,21.396,25367.7,0
+EPWKF.US,D,20250627,000000,20.176,21.2,19.34,20.8,23739.15,0
+EPWKF.US,D,20250630,000000,20.16,22,19.6,21.02,14715.6,0
+EPWKF.US,D,20250701,000000,19.656,21.6,19.656,20.404,12373.45,0
+EPWKF.US,D,20250702,000000,20.7,21.992,20.6,20.8,15401.900000000001,0
+EPWKF.US,D,20250703,000000,20.8,21.444,19.604,20.12,10017.875,0
+EPWKF.US,D,20250707,000000,20.08,20.8,18.816,19.92,20135.925000000003,0
+EPWKF.US,D,20250708,000000,19.6,20.8,19.6,20.8,9918.400000000001,0
+EPWKF.US,D,20250709,000000,20.08,21.172,19.6,21.16,15339.625,0
+EPWKF.US,D,20250710,000000,21.156,21.156,20.084,20.932,9397.15,0
+EPWKF.US,D,20250711,000000,20.4,21.16,20.2,20.792,9429.5,0
+EPWKF.US,D,20250714,000000,21.2,21.2,20.128,20.6,4645.6,0
+EPWKF.US,D,20250715,000000,20.316,25.464,20.12,23.24,77851.27500000001,0
+EPWKF.US,D,20250716,000000,23.144,23.2,21.2,22.352,13690.050000000001,0
+EPWKF.US,D,20250717,000000,21.68,24.4,21.604,23.392,21573.275,0
+EPWKF.US,D,20250718,000000,22.8,25.6,22.8,23.96,22034.075,0
+EPWKF.US,D,20250721,000000,23.288,24.396,23.288,23.636,8745.575,0
+EPWKF.US,D,20250722,000000,23.496,23.636,22.404,22.76,5799.725,0
+EPWKF.US,D,20250723,000000,22.68,23.084,21.68,22.4,9579.825,0
+EPWKF.US,D,20250724,000000,22.008,24,22.008,22.6,17598.575,0
+EPWKF.US,D,20250725,000000,22.752,24.8,22.08,23.6,24798.550000000003,0
+EPWKF.US,D,20250728,000000,23.24,24.4,23.2,23.996,9277.725,0
+EPWKF.US,D,20250729,000000,23.52,23.996,19.66,21.2,14861.225,0
+EPWKF.US,D,20250730,000000,20.292,21.6,19.644,19.724,12801.45,0
+EPWKF.US,D,20250731,000000,19.6,20.8,19.52,19.8,6007.375,0
+EPWKF.US,D,20250801,000000,19.204,19.332,17.284,18.324,8320.525,0
+EPWKF.US,D,20250804,000000,18.24,19.676,18.24,18.8,3363.4,0
+EPWKF.US,D,20250805,000000,18.236,22.8,18.1884,20.796,27174.300000000003,0
+EPWKF.US,D,20250806,000000,18.608,21.92,18.608,19.88,9611.5,0
+EPWKF.US,D,20250807,000000,19.284,19.8194,18,18.296,8671,0
+EPWKF.US,D,20250808,000000,18.3,20.396,18.3,19.592,1839.525,0
+EPWKF.US,D,20250811,000000,18.52,19.636,18.5,19.04,5731.1,0
+EPWKF.US,D,20250812,000000,18.4,19.04,17.6,19.04,4591.425,0
+EPWKF.US,D,20250813,000000,17.82,19.036,17.7,18.72,6540.5,0
+EPWKF.US,D,20250814,000000,18,18.4,16.408,17.996,9040.550000000001,0
+EPWKF.US,D,20250815,000000,18.084,18.084,16.504,17.156,5957.975,0
+EPWKF.US,D,20250818,000000,16.64,18.4,16.64,17.84,4061.75,0
+EPWKF.US,D,20250819,000000,17.576,17.58,16.88,17.052,1812.0500000000002,0
+EPWKF.US,D,20250820,000000,17.052,17.676,16.552,17,4908.475,0
+EPWKF.US,D,20250821,000000,16.492,17.692,16.492,17.692,7782.125,0
+EPWKF.US,D,20250822,000000,17.16,18.8,17.16,18.056,3619.5750000000003,0
+EPWKF.US,D,20250825,000000,17.212,18.4,16.704,16.896,6414.05,0
+EPWKF.US,D,20250826,000000,16.496,17.8543,12,12.472,51027.425,0
+EPWKF.US,D,20250827,000000,13.38,18.4,11.436,13.532,365143.525,0
+EPWKF.US,D,20250828,000000,13.232,13.424,12.2,12.2,23050.800000000003,0
+EPWKF.US,D,20250829,000000,12.244,13.56,12,12.978,11060.900000000001,0
+EPWKF.US,D,20250902,000000,12.76,13.32,12.76,12.76,7894.200000000001,0
+EPWKF.US,D,20250903,000000,12.04,13.432,12.04,13.16,10164.35,0
+EPWKF.US,D,20250904,000000,12.764,13.16,12.404,12.756,4805.900000000001,0
+EPWKF.US,D,20250905,000000,12.08,12.568,11.688,12.088,8132.175,0
+EPWKF.US,D,20250908,000000,12.088,12.796,12.008,12.588,3317.7250000000004,0
+EPWKF.US,D,20250909,000000,12.52,16.4,12.52,15.456,100358.925,0
+EPWKF.US,D,20250910,000000,14.612,24,14.444,21.452,303506.05,0
+EPWKF.US,D,20250911,000000,19.184,27.388,18.64,23.916,82000.925,0
+EPWKF.US,D,20250912,000000,25.96,25.96,21.132,22.472,12680.075,0
+EPWKF.US,D,20250915,000000,20.856,22,19.296,19.412,11922.375,0
+EPWKF.US,D,20250916,000000,18,18.4,14.8,17.2,25716.95,0
+EPWKF.US,D,20250917,000000,18.16,18.4,16.8,17.364,6865.400000000001,0
+EPWKF.US,D,20250918,000000,17.2,18.116,16.728,17.3,4900.6,0
+EPWKF.US,D,20250919,000000,16.8,18.24,16.8,17.88,4337.150000000001,0
+EPWKF.US,D,20250922,000000,18.4,19.296,17.504,18.24,10886.075,0
+EPWKF.US,D,20250923,000000,17.256,18.796,17.096,18,9190.225,0
+EPWKF.US,D,20250924,000000,17.46,18.44,16,16.344,6490.225,0
+EPWKF.US,D,20250925,000000,16,16.56,15.32,16.328,3875.3250000000003,0
+EPWKF.US,D,20250926,000000,16.4,17.068,16,16.44,1878.625,0
+EPWKF.US,D,20250929,000000,16.8,17.196,16.092,17.16,5471.325000000001,0
+EPWKF.US,D,20250930,000000,16.4,18.4,15.32,16,10111.95,0
+EPWKF.US,D,20251001,000000,16.2,16.64,16.004,16.56,1771.3500000000001,0
+EPWKF.US,D,20251002,000000,14.8,17.196,14.8,17.16,9164.225,0
+EPWKF.US,D,20251003,000000,17.24,17.44,15.2,17.1,41136.075000000004,0
+EPWKF.US,D,20251006,000000,14.416,17.928,11.664,13.4,126953,0
+EPWKF.US,D,20251007,000000,5.46,5.752,4.244,4.4,1586871,0
+EPWKF.US,D,20251008,000000,3.916,4.236,2.608,3.012,4362038.325,0
+EPWKF.US,D,20251009,000000,3.984,6.1236,3.84,4.592,19153983.150000002,0
+EPWKF.US,D,20251010,000000,4.308,4.504,3.4,3.6,2329247.725,0
+EPWKF.US,D,20251013,000000,3.712,3.832,3.04,3.312,1022555.25,0
+EPWKF.US,D,20251014,000000,3.128,3.4,3.128,3.316,511435.075,0
+EPWKF.US,D,20251015,000000,3.316,3.42,2.972,3.068,691562.625,0
+EPWKF.US,D,20251016,000000,2.92,4.68,2.84,3.88,5548480.65,0
+EPWKF.US,D,20251017,000000,3.344,3.56,2.988,3.164,1083768.6500000001,0
+EPWKF.US,D,20251020,000000,3.068,3.5,2.976,3.12,527409.4500000001,0
+EPWKF.US,D,20251021,000000,2.892,3.152,2.76,2.848,716177.9500000001,0
+EPWKF.US,D,20251022,000000,3.26,3.8676,3.036,3.228,1965545.975,0
+EPWKF.US,D,20251023,000000,3.14,3.272,3.028,3.06,546239.275,0
+EPWKF.US,D,20251024,000000,3,3.08,2.916,2.992,346506.10000000003,0
+EPWKF.US,D,20251027,000000,3.36,3.36,2.96,3.144,431040.45,0
+EPWKF.US,D,20251028,000000,3.156,3.336,2.924,3.04,640125.4,0
+EPWKF.US,D,20251029,000000,3.08,3.08,2.52,2.696,451633.7,0
+EPWKF.US,D,20251030,000000,2.696,2.756,2.42,2.648,697981.05,0
+EPWKF.US,D,20251031,000000,5.124,6.516,3.136,3.42,8451705.85,0
+EPWKF.US,D,20251103,000000,3.088,3.24,2.8,2.888,1662378.9500000002,0
+EPWKF.US,D,20251104,000000,2.96,3.32,2.888,2.992,1876382.0250000001,0
+EPWKF.US,D,20251105,000000,2.852,2.896,2.68,2.8,980965.525,0
+EPWKF.US,D,20251106,000000,3,3.3356,2.728,2.84,1070516.1500000001,0
+EPWKF.US,D,20251107,000000,2.96,3.16,2.82,2.932,800739.55,0
+EPWKF.US,D,20251110,000000,2.76,2.876,2.652,2.84,589852.1,0
+EPWKF.US,D,20251111,000000,2.7,2.74,2.56,2.64,260160.5,0
+EPWKF.US,D,20251112,000000,2.52,2.68,2.444,2.604,275603.5,0
+EPWKF.US,D,20251113,000000,1.76,1.82,1.48,1.612,866423.05,0
+EPWKF.US,D,20251114,000000,1.768,2.62,1.688,1.88,6267917.725000001,0
+EPWKF.US,D,20251117,000000,1.9,1.99,1.5404,1.68,664470,0
+EPWKF.US,D,20251118,000000,1.31,1.45,1.25,1.38,532077,0
+EPWKF.US,D,20251119,000000,1.78,1.8599,1.5,1.73,42240591,0
+EPWKF.US,D,20251120,000000,1.46,1.82,1.46,1.62,723483,0
+EPWKF.US,D,20251121,000000,1.59,1.67,1.56,1.58,256739,0
+EPWKF.US,D,20251124,000000,1.51,1.53,1.38,1.44,377042,0
+EPWKF.US,D,20251125,000000,1.4,1.6,1.31,1.46,507477,0
+EPWKF.US,D,20251126,000000,1.44,1.4586,1.35,1.38,139088,0
+EPWKF.US,D,20251128,000000,1.35,1.43,1.35,1.42,95823,0
+EPWKF.US,D,20251201,000000,1.35,1.41,1.3024,1.36,142955,0
+EPWKF.US,D,20251202,000000,1.35,1.415,1.35,1.4,141667,0
+EPWKF.US,D,20251203,000000,1.33,1.3634,1.3258,1.35,88841,0
+EPWKF.US,D,20251204,000000,1.32,1.44,1.32,1.41,151339,0
+EPWKF.US,D,20251205,000000,1.36,1.437,1.36,1.38,127602,0
+EPWKF.US,D,20251208,000000,1.36,1.41,1.33,1.33,135783,0
+EPWKF.US,D,20251209,000000,1.37,1.41,1.3503,1.38,115259,0
+EPWKF.US,D,20251210,000000,1.35,1.3993,1.33,1.34,146869,0
+EPWKF.US,D,20251211,000000,1.33,1.3499,1.08,1.14,372282,0
+EPWKF.US,D,20251212,000000,1.09,1.21,1.09,1.21,137740,0
+EPWKF.US,D,20251215,000000,1.19,1.19,1.09,1.1,97998,0
+EPWKF.US,D,20251216,000000,1.14,1.15,1.1,1.11,111156,0
+EPWKF.US,D,20251217,000000,1.11,1.1479,0.93,0.9801,172333,0
+EPWKF.US,D,20251218,000000,1.02,1.04,0.95,0.9602,91162,0
+EPWKF.US,D,20251219,000000,0.9501,0.99,0.62,0.8206,247639,0
+EPWKF.US,D,20251222,000000,0.796,0.9,0.6566,0.7535,664959,0
+EPWKF.US,D,20251223,000000,0.55,0.55,0.15,0.3899,367000,0
+EPWKF.US,D,20251224,000000,0.3897,0.3897,0.0005,0.0005,10163,0
diff --git a/daily/us/nasdaq stocks/1/extr.us.txt b/daily/us/nasdaq stocks/1/extr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd7acff60f292a8d07dc6d92200061614b8f74cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/extr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXTR.US,D,20050225,000000,5.96,6.18,5.95,6.09,988382,0
+EXTR.US,D,20050228,000000,6.06,6.15,5.81,5.82,1720101,0
+EXTR.US,D,20050301,000000,5.89,6.14,5.86,6.12,1408462,0
+EXTR.US,D,20050302,000000,6.03,6.17,6,6.06,1436016,0
+EXTR.US,D,20050303,000000,6.08,6.14,6,6.06,824857,0
+EXTR.US,D,20050304,000000,6.11,6.14,6,6.04,645657,0
+EXTR.US,D,20050307,000000,6.01,6.21,5.99,6.17,1148859,0
+EXTR.US,D,20050308,000000,6.2,6.22,6.05,6.06,780452,0
+EXTR.US,D,20050309,000000,6,6.26,5.99,6.12,1895163,0
+EXTR.US,D,20050310,000000,6.14,6.18,6.02,6.1,1175203,0
+EXTR.US,D,20050311,000000,6.13,6.14,5.9,6.06,1317839,0
+EXTR.US,D,20050314,000000,6.03,6.17,6.03,6.16,1530825,0
+EXTR.US,D,20050315,000000,6.19,6.28,6.18,6.2,1978497,0
+EXTR.US,D,20050316,000000,6.2,6.3,6.1,6.15,1673599,0
+EXTR.US,D,20050317,000000,6.12,6.27,6.12,6.22,1311858,0
+EXTR.US,D,20050318,000000,6.19,6.25,5.9,6.09,2780393,0
+EXTR.US,D,20050321,000000,6.1,6.13,5.99,6.01,703280,0
+EXTR.US,D,20050322,000000,6,6.09,5.9,5.95,1127693,0
+EXTR.US,D,20050323,000000,5.91,5.99,5.85,5.9,2253896,0
+EXTR.US,D,20050324,000000,5.9,6.01,5.82,5.82,1035171,0
+EXTR.US,D,20050328,000000,5.86,5.87,5.68,5.73,1672055,0
+EXTR.US,D,20050329,000000,5.68,5.76,5.51,5.54,1139861,0
+EXTR.US,D,20050330,000000,5.51,5.81,5.51,5.8,1822052,0
+EXTR.US,D,20050331,000000,5.76,5.89,5.55,5.89,4987910,0
+EXTR.US,D,20050401,000000,5.9,6.05,5.89,5.91,2485247,0
+EXTR.US,D,20050404,000000,5.85,5.91,5.77,5.82,1511089,0
+EXTR.US,D,20050405,000000,5.83,5.87,5.52,5.59,1903104,0
+EXTR.US,D,20050406,000000,5.56,5.72,5.52,5.62,1944664,0
+EXTR.US,D,20050407,000000,5.65,5.68,5.5,5.56,3792241,0
+EXTR.US,D,20050408,000000,5.56,5.57,5.16,5.26,6707426,0
+EXTR.US,D,20050411,000000,5.25,5.27,5.14,5.23,1771478,0
+EXTR.US,D,20050412,000000,5.17,5.41,5.17,5.32,3582742,0
+EXTR.US,D,20050413,000000,5.14,5.25,5.09,5.16,3598705,0
+EXTR.US,D,20050414,000000,5.14,5.17,4.97,5,1740499,0
+EXTR.US,D,20050415,000000,4.56,4.66,4.17,4.44,10084053,0
+EXTR.US,D,20050418,000000,4.45,4.53,4.39,4.51,6162267,0
+EXTR.US,D,20050419,000000,4.55,4.66,4.5,4.63,2460854,0
+EXTR.US,D,20050420,000000,4.82,4.82,4.6,4.65,3767055,0
+EXTR.US,D,20050421,000000,4.68,4.82,4.66,4.77,1723559,0
+EXTR.US,D,20050422,000000,4.72,4.75,4.55,4.63,2960367,0
+EXTR.US,D,20050425,000000,4.65,4.7,4.54,4.63,1400436,0
+EXTR.US,D,20050426,000000,4.6,4.7,4.49,4.57,1527205,0
+EXTR.US,D,20050427,000000,4.56,4.64,4.45,4.53,1054027,0
+EXTR.US,D,20050428,000000,4.57,4.57,4.38,4.4,2397868,0
+EXTR.US,D,20050429,000000,4.4,4.5,4.33,4.45,1673300,0
+EXTR.US,D,20050502,000000,4.45,4.47,4.35,4.43,1462041,0
+EXTR.US,D,20050503,000000,4.41,4.48,4.35,4.41,809866,0
+EXTR.US,D,20050504,000000,4.41,4.54,4.4,4.5,961289,0
+EXTR.US,D,20050505,000000,4.49,4.56,4.4,4.54,1304771,0
+EXTR.US,D,20050506,000000,4.59,4.61,4.38,4.44,1493082,0
+EXTR.US,D,20050509,000000,4.46,4.48,4.36,4.45,1952915,0
+EXTR.US,D,20050510,000000,4.47,4.58,4.36,4.45,1516863,0
+EXTR.US,D,20050511,000000,4.43,4.45,4.26,4.29,1481156,0
+EXTR.US,D,20050512,000000,4.29,4.33,4.16,4.18,2082942,0
+EXTR.US,D,20050513,000000,4.16,4.25,4.1,4.17,1665909,0
+EXTR.US,D,20050516,000000,4.2,4.33,4.14,4.29,1337182,0
+EXTR.US,D,20050517,000000,4.28,4.29,4.17,4.25,927542,0
+EXTR.US,D,20050518,000000,4.2,4.42,4.18,4.4,1003944,0
+EXTR.US,D,20050519,000000,4.43,4.45,4.32,4.39,752557,0
+EXTR.US,D,20050520,000000,4.32,4.67,4.31,4.6,2734483,0
+EXTR.US,D,20050523,000000,4.6,4.75,4.56,4.65,2454698,0
+EXTR.US,D,20050524,000000,4.61,4.75,4.52,4.69,1871012,0
+EXTR.US,D,20050525,000000,4.75,4.78,4.61,4.69,1988019,0
+EXTR.US,D,20050526,000000,4.7,4.78,4.65,4.78,1286019,0
+EXTR.US,D,20050527,000000,4.81,4.83,4.59,4.73,1593695,0
+EXTR.US,D,20050531,000000,4.68,4.75,4.57,4.57,2165851,0
+EXTR.US,D,20050601,000000,4.61,4.69,4.54,4.67,1157657,0
+EXTR.US,D,20050602,000000,4.66,4.76,4.65,4.67,752588,0
+EXTR.US,D,20050603,000000,4.67,4.67,4.51,4.54,1232293,0
+EXTR.US,D,20050606,000000,4.5,4.56,4.37,4.46,1179521,0
+EXTR.US,D,20050607,000000,4.47,4.52,4.32,4.37,2850868,0
+EXTR.US,D,20050608,000000,4.39,4.44,4.33,4.35,1562305,0
+EXTR.US,D,20050609,000000,4.41,4.43,4.33,4.4,1931895,0
+EXTR.US,D,20050610,000000,4.4,4.6,4.35,4.38,2725804,0
+EXTR.US,D,20050613,000000,4.38,4.43,4.34,4.39,1258845,0
+EXTR.US,D,20050614,000000,4.36,4.44,4.34,4.43,1068162,0
+EXTR.US,D,20050615,000000,4.47,4.51,4.37,4.49,934476,0
+EXTR.US,D,20050616,000000,4.47,4.6,4.46,4.6,1221172,0
+EXTR.US,D,20050617,000000,4.57,4.63,4.43,4.49,1021547,0
+EXTR.US,D,20050620,000000,4.46,4.5,4.39,4.43,941233,0
+EXTR.US,D,20050621,000000,4.43,4.5,4.35,4.38,1532870,0
+EXTR.US,D,20050622,000000,4.42,4.43,4.29,4.33,1360431,0
+EXTR.US,D,20050623,000000,4.33,4.38,4.27,4.28,1115255,0
+EXTR.US,D,20050624,000000,4.31,4.36,4.25,4.27,1433806,0
+EXTR.US,D,20050627,000000,4.25,4.27,4.03,4.17,835822,0
+EXTR.US,D,20050628,000000,4.14,4.21,4.06,4.15,1742818,0
+EXTR.US,D,20050629,000000,4.18,4.23,4.09,4.11,1382663,0
+EXTR.US,D,20050630,000000,4.1,4.13,4.06,4.07,1383499,0
+EXTR.US,D,20050701,000000,4.1,4.12,4.03,4.09,665288,0
+EXTR.US,D,20050705,000000,4.05,4.1,4.05,4.09,1152032,0
+EXTR.US,D,20050706,000000,4.1,4.23,4.02,4.06,3682949,0
+EXTR.US,D,20050707,000000,4.07,4.18,4.05,4.13,1254603,0
+EXTR.US,D,20050708,000000,4.11,4.41,4.1,4.32,2279561,0
+EXTR.US,D,20050711,000000,4.34,4.55,4.33,4.46,4153236,0
+EXTR.US,D,20050712,000000,4.48,4.49,4.37,4.45,2161614,0
+EXTR.US,D,20050713,000000,4.54,4.77,4.49,4.7,3637936,0
+EXTR.US,D,20050714,000000,4.8,4.8,4.6,4.64,1709682,0
+EXTR.US,D,20050715,000000,4.64,4.92,4.62,4.9,3460221,0
+EXTR.US,D,20050718,000000,4.89,4.99,4.82,4.97,3195887,0
+EXTR.US,D,20050719,000000,4.99,5.04,4.94,4.96,1821040,0
+EXTR.US,D,20050720,000000,4.95,5,4.72,4.89,1424032,0
+EXTR.US,D,20050721,000000,4.87,4.96,4.51,4.91,2439255,0
+EXTR.US,D,20050722,000000,4.96,5.08,4.88,5,1648174,0
+EXTR.US,D,20050725,000000,4.96,5.04,4.81,4.91,969579,0
+EXTR.US,D,20050726,000000,4.98,4.98,4.78,4.89,1247799,0
+EXTR.US,D,20050727,000000,4.88,4.88,4.74,4.83,1190081,0
+EXTR.US,D,20050728,000000,4.85,4.85,4.74,4.75,774942,0
+EXTR.US,D,20050729,000000,4.74,4.85,4.74,4.78,903488,0
+EXTR.US,D,20050801,000000,4.83,5.01,4.79,4.97,3885681,0
+EXTR.US,D,20050802,000000,5.01,5.2,4.99,5.14,3216362,0
+EXTR.US,D,20050803,000000,5.12,5.19,4.9,5.06,4264866,0
+EXTR.US,D,20050804,000000,4.85,5.01,4.8,4.89,3995468,0
+EXTR.US,D,20050805,000000,4.9,4.96,4.75,4.8,2931012,0
+EXTR.US,D,20050808,000000,4.75,4.84,4.63,4.64,2031053,0
+EXTR.US,D,20050809,000000,4.65,4.78,4.62,4.68,1270400,0
+EXTR.US,D,20050810,000000,4.63,4.71,4.59,4.61,1438170,0
+EXTR.US,D,20050811,000000,4.59,4.59,4.39,4.49,4384231,0
+EXTR.US,D,20050812,000000,4.48,4.48,4.26,4.29,3784680,0
+EXTR.US,D,20050815,000000,4.3,4.44,4.27,4.41,1076481,0
+EXTR.US,D,20050816,000000,4.37,4.43,4.32,4.38,1046796,0
+EXTR.US,D,20050817,000000,4.4,4.41,4.25,4.25,1110718,0
+EXTR.US,D,20050818,000000,4.29,4.32,4.23,4.25,2120089,0
+EXTR.US,D,20050819,000000,4.31,4.46,4.3,4.33,2043155,0
+EXTR.US,D,20050822,000000,4.34,4.44,4.34,4.35,1490112,0
+EXTR.US,D,20050823,000000,4.36,4.38,4.3,4.35,1665518,0
+EXTR.US,D,20050824,000000,4.35,4.37,4.29,4.3,532457,0
+EXTR.US,D,20050825,000000,4.32,4.34,4.26,4.27,716730,0
+EXTR.US,D,20050826,000000,4.26,4.33,4.22,4.22,1356568,0
+EXTR.US,D,20050829,000000,4.2,4.24,4.17,4.17,1416694,0
+EXTR.US,D,20050830,000000,4.15,4.31,4.15,4.3,2687417,0
+EXTR.US,D,20050831,000000,4.33,4.39,4.25,4.32,2790010,0
+EXTR.US,D,20050901,000000,4.32,4.42,4.31,4.4,1769456,0
+EXTR.US,D,20050902,000000,4.45,4.45,4.31,4.31,1129515,0
+EXTR.US,D,20050906,000000,4.34,4.48,4.33,4.47,3009906,0
+EXTR.US,D,20050907,000000,4.45,4.49,4.39,4.4,1122756,0
+EXTR.US,D,20050908,000000,4.45,4.5,4.4,4.47,2343387,0
+EXTR.US,D,20050909,000000,4.46,4.52,4.43,4.47,2024933,0
+EXTR.US,D,20050912,000000,4.46,4.63,4.45,4.63,2325175,0
+EXTR.US,D,20050913,000000,4.62,4.68,4.58,4.62,2228734,0
+EXTR.US,D,20050914,000000,4.62,4.83,4.5,4.58,2662614,0
+EXTR.US,D,20050915,000000,4.6,4.66,4.5,4.65,2128569,0
+EXTR.US,D,20050916,000000,4.66,4.75,4.62,4.71,1438980,0
+EXTR.US,D,20050919,000000,4.69,4.71,4.56,4.6,1606526,0
+EXTR.US,D,20050920,000000,4.6,4.74,4.47,4.49,1387322,0
+EXTR.US,D,20050921,000000,4.5,4.52,4.35,4.41,1054963,0
+EXTR.US,D,20050922,000000,4.4,4.43,4.3,4.39,565959,0
+EXTR.US,D,20050923,000000,4.4,4.44,4.35,4.43,666393,0
+EXTR.US,D,20050926,000000,4.42,4.48,4.3,4.36,1609653,0
+EXTR.US,D,20050927,000000,4.33,4.36,4.31,4.34,894049,0
+EXTR.US,D,20050928,000000,4.33,4.42,4.25,4.37,1874417,0
+EXTR.US,D,20050929,000000,4.34,4.41,4.27,4.34,1242625,0
+EXTR.US,D,20050930,000000,4.34,4.66,4.32,4.45,2203889,0
+EXTR.US,D,20051003,000000,4.45,4.58,4.43,4.51,1706139,0
+EXTR.US,D,20051004,000000,4.5,4.63,4.46,4.47,1294161,0
+EXTR.US,D,20051005,000000,4.74,4.86,4.63,4.7,4636908,0
+EXTR.US,D,20051006,000000,4.78,4.86,4.63,4.67,1983475,0
+EXTR.US,D,20051007,000000,4.72,4.87,4.64,4.85,1614449,0
+EXTR.US,D,20051010,000000,4.81,4.85,4.66,4.66,738333,0
+EXTR.US,D,20051011,000000,4.7,4.74,4.5,4.5,944391,0
+EXTR.US,D,20051012,000000,4.49,4.56,4.35,4.4,1110304,0
+EXTR.US,D,20051013,000000,4.4,4.47,4.35,4.43,582043,0
+EXTR.US,D,20051014,000000,4.45,4.51,4.36,4.38,1186746,0
+EXTR.US,D,20051017,000000,4.39,4.41,4.35,4.4,1239988,0
+EXTR.US,D,20051018,000000,4.4,4.41,4.29,4.34,1080411,0
+EXTR.US,D,20051019,000000,4.31,4.47,4.26,4.46,1049376,0
+EXTR.US,D,20051020,000000,4.47,4.54,4.39,4.46,998255,0
+EXTR.US,D,20051021,000000,4.48,4.6,4.43,4.5,1321913,0
+EXTR.US,D,20051024,000000,4.5,4.69,4.5,4.57,1747325,0
+EXTR.US,D,20051025,000000,4.54,4.6,4.41,4.49,1478767,0
+EXTR.US,D,20051026,000000,4.54,4.62,4.42,4.47,2033529,0
+EXTR.US,D,20051027,000000,4.65,4.73,4.52,4.7,3735972,0
+EXTR.US,D,20051028,000000,4.73,4.86,4.67,4.74,3201114,0
+EXTR.US,D,20051031,000000,4.73,4.84,4.72,4.83,1442390,0
+EXTR.US,D,20051101,000000,4.72,4.83,4.7,4.79,950234,0
+EXTR.US,D,20051102,000000,4.77,4.8,4.7,4.78,960391,0
+EXTR.US,D,20051103,000000,4.77,4.83,4.74,4.77,1209731,0
+EXTR.US,D,20051104,000000,4.76,4.8,4.67,4.72,639859,0
+EXTR.US,D,20051107,000000,4.72,4.88,4.7,4.88,1777876,0
+EXTR.US,D,20051108,000000,4.83,4.88,4.71,4.75,1031273,0
+EXTR.US,D,20051109,000000,4.73,4.75,4.6,4.63,747667,0
+EXTR.US,D,20051110,000000,4.57,4.75,4.57,4.71,970133,0
+EXTR.US,D,20051111,000000,4.7,4.77,4.7,4.72,332570,0
+EXTR.US,D,20051114,000000,4.75,4.84,4.72,4.83,1057143,0
+EXTR.US,D,20051115,000000,4.85,4.9,4.83,4.85,1748528,0
+EXTR.US,D,20051116,000000,4.82,4.88,4.7,4.75,1212443,0
+EXTR.US,D,20051117,000000,4.77,5.05,4.72,5,3775035,0
+EXTR.US,D,20051118,000000,5.06,5.1,5,5.06,1488298,0
+EXTR.US,D,20051121,000000,5.09,5.1,4.95,5,1498800,0
+EXTR.US,D,20051122,000000,4.96,5.15,4.96,5.04,1482800,0
+EXTR.US,D,20051123,000000,5.02,5.1,5,5.03,975495,0
+EXTR.US,D,20051125,000000,5,5.06,4.94,4.96,355920,0
+EXTR.US,D,20051128,000000,4.92,4.92,4.79,4.9,1614857,0
+EXTR.US,D,20051129,000000,4.93,4.98,4.85,4.93,1228310,0
+EXTR.US,D,20051130,000000,4.89,4.96,4.8,4.92,1323724,0
+EXTR.US,D,20051201,000000,4.94,5.3,4.91,5.26,4146845,0
+EXTR.US,D,20051202,000000,5.3,5.3,5.08,5.14,2116144,0
+EXTR.US,D,20051205,000000,5.14,5.2,5,5.13,1470045,0
+EXTR.US,D,20051206,000000,5.12,5.2,5.06,5.07,887009,0
+EXTR.US,D,20051207,000000,5.06,5.1,4.97,5,1000200,0
+EXTR.US,D,20051208,000000,5.02,5.15,4.97,4.98,1753611,0
+EXTR.US,D,20051209,000000,4.97,5.14,4.94,5.11,1189620,0
+EXTR.US,D,20051212,000000,5.14,5.15,4.99,5.08,740113,0
+EXTR.US,D,20051213,000000,5.08,5.15,5.03,5.06,791590,0
+EXTR.US,D,20051214,000000,5.05,5.08,4.99,5.01,1057015,0
+EXTR.US,D,20051215,000000,4.99,5.07,4.95,4.97,609332,0
+EXTR.US,D,20051216,000000,5.04,5.05,4.84,4.91,2270502,0
+EXTR.US,D,20051219,000000,4.92,4.97,4.82,4.93,1516922,0
+EXTR.US,D,20051220,000000,4.92,4.97,4.91,4.93,1129937,0
+EXTR.US,D,20051221,000000,4.93,4.97,4.83,4.88,1600858,0
+EXTR.US,D,20051222,000000,4.92,4.97,4.75,4.82,1725957,0
+EXTR.US,D,20051223,000000,4.8,4.85,4.74,4.85,1107810,0
+EXTR.US,D,20051227,000000,4.89,4.92,4.73,4.8,1511987,0
+EXTR.US,D,20051228,000000,4.76,4.83,4.74,4.8,692902,0
+EXTR.US,D,20051229,000000,4.8,4.85,4.78,4.78,575854,0
+EXTR.US,D,20051230,000000,4.75,4.82,4.61,4.75,1274526,0
+EXTR.US,D,20060103,000000,4.81,4.88,4.69,4.88,2430276,0
+EXTR.US,D,20060104,000000,4.86,4.91,4.63,4.72,7428985,0
+EXTR.US,D,20060105,000000,4.72,4.72,4.64,4.66,2757548,0
+EXTR.US,D,20060106,000000,4.65,4.7,4.64,4.65,2067410,0
+EXTR.US,D,20060109,000000,4.64,4.75,4.63,4.72,2355197,0
+EXTR.US,D,20060110,000000,4.7,4.76,4.63,4.67,2755982,0
+EXTR.US,D,20060111,000000,4.61,4.71,4.61,4.65,2844077,0
+EXTR.US,D,20060112,000000,4.64,4.71,4.62,4.68,1855274,0
+EXTR.US,D,20060113,000000,4.69,4.75,4.66,4.69,1214445,0
+EXTR.US,D,20060117,000000,4.66,4.7,4.58,4.62,1356535,0
+EXTR.US,D,20060118,000000,4.62,4.8,4.6,4.77,3051748,0
+EXTR.US,D,20060119,000000,4.81,5.08,4.78,5.07,6082780,0
+EXTR.US,D,20060120,000000,5.09,5.13,4.98,5.02,3262971,0
+EXTR.US,D,20060123,000000,4.96,5.02,4.89,4.92,3422782,0
+EXTR.US,D,20060124,000000,4.94,5.04,4.85,4.95,4138142,0
+EXTR.US,D,20060125,000000,4.66,4.76,4.47,4.74,17399207,0
+EXTR.US,D,20060126,000000,4.73,4.76,4.66,4.69,3008906,0
+EXTR.US,D,20060127,000000,4.65,4.78,4.61,4.77,1659386,0
+EXTR.US,D,20060130,000000,4.72,4.92,4.72,4.87,3605580,0
+EXTR.US,D,20060131,000000,4.86,4.95,4.84,4.9,2487407,0
+EXTR.US,D,20060201,000000,4.75,4.95,4.71,4.89,1583123,0
+EXTR.US,D,20060202,000000,4.87,4.95,4.76,4.8,4157614,0
+EXTR.US,D,20060203,000000,4.83,4.94,4.77,4.93,3056486,0
+EXTR.US,D,20060206,000000,4.91,4.95,4.9,4.92,795523,0
+EXTR.US,D,20060207,000000,4.9,4.93,4.88,4.9,2324484,0
+EXTR.US,D,20060208,000000,4.9,4.97,4.88,4.9,1321388,0
+EXTR.US,D,20060209,000000,4.89,4.95,4.87,4.88,1725185,0
+EXTR.US,D,20060210,000000,4.85,4.95,4.78,4.94,1099490,0
+EXTR.US,D,20060213,000000,4.87,4.91,4.81,4.85,945746,0
+EXTR.US,D,20060214,000000,4.83,4.96,4.82,4.9,1106993,0
+EXTR.US,D,20060215,000000,4.9,4.94,4.85,4.92,1174685,0
+EXTR.US,D,20060216,000000,4.95,4.99,4.91,4.93,1102743,0
+EXTR.US,D,20060217,000000,4.95,5.04,4.92,4.97,2069454,0
+EXTR.US,D,20060221,000000,4.94,4.96,4.78,4.86,11116523,0
+EXTR.US,D,20060222,000000,4.89,4.92,4.8,4.89,1135817,0
+EXTR.US,D,20060223,000000,4.85,5,4.85,4.96,1366057,0
+EXTR.US,D,20060224,000000,4.92,5.03,4.85,4.89,1720899,0
+EXTR.US,D,20060227,000000,4.87,4.96,4.76,4.79,2924917,0
+EXTR.US,D,20060228,000000,4.8,4.8,4.57,4.63,4278835,0
+EXTR.US,D,20060301,000000,4.62,4.73,4.6,4.69,4153631,0
+EXTR.US,D,20060302,000000,4.67,4.73,4.59,4.62,6769705,0
+EXTR.US,D,20060303,000000,4.61,4.65,4.59,4.59,5469405,0
+EXTR.US,D,20060306,000000,4.59,4.64,4.53,4.56,8730281,0
+EXTR.US,D,20060307,000000,4.57,4.59,4.42,4.48,2500687,0
+EXTR.US,D,20060308,000000,4.47,4.56,4.43,4.55,1736232,0
+EXTR.US,D,20060309,000000,4.55,4.66,4.51,4.53,1862178,0
+EXTR.US,D,20060310,000000,4.53,4.64,4.53,4.63,775334,0
+EXTR.US,D,20060313,000000,4.61,4.69,4.61,4.69,1534932,0
+EXTR.US,D,20060314,000000,4.7,4.72,4.64,4.65,1521308,0
+EXTR.US,D,20060315,000000,4.72,4.86,4.62,4.76,2034107,0
+EXTR.US,D,20060316,000000,4.77,4.79,4.67,4.72,1785195,0
+EXTR.US,D,20060317,000000,4.73,5,4.72,4.99,5213459,0
+EXTR.US,D,20060320,000000,5.16,5.24,5.06,5.07,6265412,0
+EXTR.US,D,20060321,000000,5.08,5.2,5.06,5.08,5281052,0
+EXTR.US,D,20060322,000000,5.1,5.12,4.99,5.02,2099673,0
+EXTR.US,D,20060323,000000,5.04,5.11,5.01,5.1,2237605,0
+EXTR.US,D,20060324,000000,5.18,5.19,5.12,5.15,2269853,0
+EXTR.US,D,20060327,000000,5.17,5.29,5.17,5.22,3904265,0
+EXTR.US,D,20060328,000000,5.23,5.27,5.07,5.09,3618035,0
+EXTR.US,D,20060329,000000,5.11,5.17,5.09,5.17,2028550,0
+EXTR.US,D,20060330,000000,5.14,5.25,5.02,5.08,5228028,0
+EXTR.US,D,20060331,000000,5.1,5.12,4.99,5.02,2490527,0
+EXTR.US,D,20060403,000000,5.05,5.07,4.86,4.86,3776686,0
+EXTR.US,D,20060404,000000,4.85,5.02,4.83,4.97,3409604,0
+EXTR.US,D,20060405,000000,5,5.06,4.96,5.05,2404602,0
+EXTR.US,D,20060406,000000,5.02,5.1,5,5.09,2048973,0
+EXTR.US,D,20060407,000000,4.57,4.95,4.53,4.75,18940671,0
+EXTR.US,D,20060410,000000,4.71,4.73,4.59,4.63,5031645,0
+EXTR.US,D,20060411,000000,4.65,4.66,4.45,4.48,5210175,0
+EXTR.US,D,20060412,000000,4.49,4.53,4.48,4.5,2589491,0
+EXTR.US,D,20060413,000000,4.48,4.61,4.45,4.61,2480537,0
+EXTR.US,D,20060417,000000,4.62,4.65,4.5,4.53,2010215,0
+EXTR.US,D,20060418,000000,4.51,4.68,4.51,4.66,1862953,0
+EXTR.US,D,20060419,000000,4.65,4.7,4.6,4.64,1255297,0
+EXTR.US,D,20060420,000000,4.61,4.65,4.54,4.56,1750999,0
+EXTR.US,D,20060421,000000,4.56,4.71,4.55,4.56,2281640,0
+EXTR.US,D,20060424,000000,4.61,4.61,4.53,4.57,1037481,0
+EXTR.US,D,20060425,000000,4.66,4.74,4.61,4.69,1723452,0
+EXTR.US,D,20060426,000000,4.56,4.65,4.55,4.59,3996822,0
+EXTR.US,D,20060427,000000,4.55,4.65,4.55,4.6,1307106,0
+EXTR.US,D,20060428,000000,4.57,4.62,4.51,4.54,3105371,0
+EXTR.US,D,20060501,000000,4.53,4.65,4.53,4.54,1394503,0
+EXTR.US,D,20060502,000000,4.53,4.59,4.53,4.56,1386974,0
+EXTR.US,D,20060503,000000,4.56,4.61,4.54,4.61,931994,0
+EXTR.US,D,20060504,000000,4.6,4.74,4.6,4.69,1056827,0
+EXTR.US,D,20060505,000000,4.69,4.85,4.69,4.7,2139606,0
+EXTR.US,D,20060508,000000,4.68,4.72,4.65,4.68,1290818,0
+EXTR.US,D,20060509,000000,4.66,4.7,4.65,4.66,871849,0
+EXTR.US,D,20060510,000000,4.67,4.7,4.59,4.62,1391197,0
+EXTR.US,D,20060511,000000,4.61,4.61,4.52,4.55,1918808,0
+EXTR.US,D,20060512,000000,4.52,4.55,4.49,4.5,1476940,0
+EXTR.US,D,20060515,000000,4.48,4.55,4.44,4.44,1619751,0
+EXTR.US,D,20060516,000000,4.47,4.53,4.45,4.51,745016,0
+EXTR.US,D,20060517,000000,4.47,4.63,4.45,4.58,2287712,0
+EXTR.US,D,20060518,000000,4.57,4.62,4.55,4.55,1121591,0
+EXTR.US,D,20060519,000000,4.54,4.61,4.51,4.59,1196402,0
+EXTR.US,D,20060522,000000,4.53,4.72,4.52,4.7,1955724,0
+EXTR.US,D,20060523,000000,4.7,4.74,4.51,4.52,2966308,0
+EXTR.US,D,20060524,000000,4.5,4.56,4.44,4.46,3158168,0
+EXTR.US,D,20060525,000000,4.49,4.51,4.42,4.47,1292649,0
+EXTR.US,D,20060526,000000,4.47,4.55,4.45,4.5,1697927,0
+EXTR.US,D,20060530,000000,4.47,4.51,4.34,4.36,1851886,0
+EXTR.US,D,20060531,000000,4.36,4.46,4.35,4.44,1688981,0
+EXTR.US,D,20060601,000000,4.44,4.48,4.36,4.42,3220638,0
+EXTR.US,D,20060602,000000,4.46,4.47,4.37,4.41,1300769,0
+EXTR.US,D,20060605,000000,4.39,4.4,4.3,4.31,2107706,0
+EXTR.US,D,20060606,000000,4.34,4.35,4.29,4.33,630077,0
+EXTR.US,D,20060607,000000,4.31,4.45,4.24,4.26,1721338,0
+EXTR.US,D,20060608,000000,4.24,4.28,4.14,4.18,3411360,0
+EXTR.US,D,20060609,000000,4.17,4.26,4.16,4.22,1479307,0
+EXTR.US,D,20060612,000000,4.2,4.22,4.1,4.11,1617192,0
+EXTR.US,D,20060613,000000,4.11,4.18,4.01,4.02,3401816,0
+EXTR.US,D,20060614,000000,4.02,4.11,3.96,4.08,1759927,0
+EXTR.US,D,20060615,000000,4.12,4.23,4.11,4.21,1420421,0
+EXTR.US,D,20060616,000000,4.2,4.35,4.06,4.06,2957785,0
+EXTR.US,D,20060619,000000,4.14,4.2,4.07,4.13,1460687,0
+EXTR.US,D,20060620,000000,4.12,4.28,4.12,4.2,1044669,0
+EXTR.US,D,20060621,000000,4.19,4.36,4.18,4.31,1043825,0
+EXTR.US,D,20060622,000000,4.32,4.38,4.23,4.28,1138136,0
+EXTR.US,D,20060623,000000,4.27,4.29,4.2,4.2,980899,0
+EXTR.US,D,20060626,000000,4.23,4.23,4.04,4.07,2999180,0
+EXTR.US,D,20060627,000000,4.05,4.14,4.01,4.02,889128,0
+EXTR.US,D,20060628,000000,4.05,4.11,4.02,4.05,1122599,0
+EXTR.US,D,20060629,000000,4.07,4.17,4.06,4.15,2843565,0
+EXTR.US,D,20060630,000000,4.16,4.16,4.11,4.16,3932431,0
+EXTR.US,D,20060703,000000,4.12,4.22,4.12,4.22,437555,0
+EXTR.US,D,20060705,000000,4.18,4.2,4.1,4.13,884761,0
+EXTR.US,D,20060706,000000,4.1,4.14,3.93,3.98,2479859,0
+EXTR.US,D,20060707,000000,3.97,4,3.96,3.97,796298,0
+EXTR.US,D,20060710,000000,3.99,4.04,3.87,3.91,947666,0
+EXTR.US,D,20060711,000000,3.88,3.94,3.87,3.93,840501,0
+EXTR.US,D,20060712,000000,3.91,3.95,3.86,3.88,957813,0
+EXTR.US,D,20060713,000000,3.86,3.9,3.75,3.76,826625,0
+EXTR.US,D,20060714,000000,3.74,3.77,3.71,3.74,1049764,0
+EXTR.US,D,20060717,000000,3.72,3.75,3.62,3.67,1869761,0
+EXTR.US,D,20060718,000000,3.65,3.72,3.59,3.67,2005379,0
+EXTR.US,D,20060719,000000,3.66,3.89,3.66,3.88,2159608,0
+EXTR.US,D,20060720,000000,3.86,3.96,3.76,3.86,1364248,0
+EXTR.US,D,20060721,000000,3.83,3.83,3.75,3.81,1545246,0
+EXTR.US,D,20060724,000000,3.82,3.94,3.82,3.9,2727484,0
+EXTR.US,D,20060725,000000,3.89,3.92,3.82,3.84,1110651,0
+EXTR.US,D,20060726,000000,3.82,3.88,3.8,3.85,668657,0
+EXTR.US,D,20060727,000000,3.87,3.9,3.73,3.75,578744,0
+EXTR.US,D,20060728,000000,3.76,3.8,3.73,3.76,933078,0
+EXTR.US,D,20060731,000000,3.73,3.85,3.73,3.81,782837,0
+EXTR.US,D,20060801,000000,3.77,3.88,3.71,3.74,577851,0
+EXTR.US,D,20060802,000000,3.73,3.84,3.72,3.73,972766,0
+EXTR.US,D,20060803,000000,3.52,3.55,3.44,3.53,6205115,0
+EXTR.US,D,20060804,000000,3.57,3.65,3.49,3.62,2033621,0
+EXTR.US,D,20060807,000000,3.6,3.62,3.49,3.55,888705,0
+EXTR.US,D,20060808,000000,3.54,3.6,3.5,3.52,1904723,0
+EXTR.US,D,20060809,000000,3.54,3.64,3.54,3.57,1240782,0
+EXTR.US,D,20060810,000000,3.53,3.59,3.45,3.54,1131150,0
+EXTR.US,D,20060811,000000,3.52,3.58,3.46,3.5,864848,0
+EXTR.US,D,20060814,000000,3.51,3.51,3.4,3.45,1319092,0
+EXTR.US,D,20060815,000000,3.48,3.55,3.46,3.53,525003,0
+EXTR.US,D,20060816,000000,3.55,3.57,3.43,3.5,1987585,0
+EXTR.US,D,20060817,000000,3.48,3.63,3.48,3.62,1439480,0
+EXTR.US,D,20060818,000000,3.63,3.67,3.55,3.66,1855151,0
+EXTR.US,D,20060821,000000,3.64,3.68,3.57,3.61,984458,0
+EXTR.US,D,20060822,000000,3.59,3.61,3.51,3.53,1161298,0
+EXTR.US,D,20060823,000000,3.54,3.58,3.48,3.55,1419219,0
+EXTR.US,D,20060824,000000,3.55,3.59,3.5,3.57,1563908,0
+EXTR.US,D,20060825,000000,3.55,3.64,3.55,3.61,741064,0
+EXTR.US,D,20060828,000000,3.6,3.65,3.57,3.63,519103,0
+EXTR.US,D,20060829,000000,3.62,3.64,3.58,3.58,1166608,0
+EXTR.US,D,20060830,000000,3.58,3.73,3.58,3.65,1200437,0
+EXTR.US,D,20060831,000000,3.65,3.71,3.6,3.69,998471,0
+EXTR.US,D,20060901,000000,3.69,3.69,3.62,3.66,682280,0
+EXTR.US,D,20060905,000000,3.68,3.71,3.62,3.65,538412,0
+EXTR.US,D,20060906,000000,3.61,3.65,3.52,3.53,1144591,0
+EXTR.US,D,20060907,000000,3.51,3.54,3.46,3.47,1076658,0
+EXTR.US,D,20060908,000000,3.46,3.5,3.42,3.43,722897,0
+EXTR.US,D,20060911,000000,3.41,3.45,3.4,3.4,978351,0
+EXTR.US,D,20060912,000000,3.4,3.47,3.4,3.47,1170348,0
+EXTR.US,D,20060913,000000,3.48,3.53,3.45,3.53,934617,0
+EXTR.US,D,20060914,000000,3.53,3.54,3.47,3.5,737117,0
+EXTR.US,D,20060915,000000,3.45,3.48,3.37,3.43,2149340,0
+EXTR.US,D,20060918,000000,3.4,3.47,3.39,3.46,1080817,0
+EXTR.US,D,20060919,000000,3.48,3.49,3.42,3.43,863488,0
+EXTR.US,D,20060920,000000,3.45,3.5,3.41,3.44,974527,0
+EXTR.US,D,20060921,000000,3.44,3.48,3.36,3.42,1511439,0
+EXTR.US,D,20060922,000000,3.39,3.42,3.34,3.4,1172831,0
+EXTR.US,D,20060925,000000,3.39,3.44,3.35,3.39,818167,0
+EXTR.US,D,20060926,000000,3.4,3.69,3.39,3.6,2304373,0
+EXTR.US,D,20060927,000000,3.57,3.66,3.56,3.63,951692,0
+EXTR.US,D,20060928,000000,3.61,3.64,3.49,3.53,1256436,0
+EXTR.US,D,20060929,000000,3.52,3.7,3.52,3.63,1509589,0
+EXTR.US,D,20061002,000000,3.61,3.67,3.55,3.6,945082,0
+EXTR.US,D,20061003,000000,3.58,3.64,3.55,3.62,784295,0
+EXTR.US,D,20061004,000000,3.59,3.69,3.58,3.66,1071078,0
+EXTR.US,D,20061005,000000,3.66,3.72,3.64,3.7,579134,0
+EXTR.US,D,20061006,000000,3.68,3.92,3.68,3.83,1844026,0
+EXTR.US,D,20061009,000000,3.81,3.9,3.79,3.84,1048663,0
+EXTR.US,D,20061010,000000,3.83,3.91,3.79,3.89,1224606,0
+EXTR.US,D,20061011,000000,3.88,3.89,3.8,3.86,1191183,0
+EXTR.US,D,20061012,000000,3.89,4.1,3.89,4.1,3919944,0
+EXTR.US,D,20061013,000000,4.12,4.12,4,4.09,1834965,0
+EXTR.US,D,20061016,000000,4.06,4.09,4.05,4.08,870151,0
+EXTR.US,D,20061017,000000,4.04,4.06,3.95,4.04,1734773,0
+EXTR.US,D,20061018,000000,4.04,4.12,3.94,3.98,1149936,0
+EXTR.US,D,20061019,000000,3.96,3.99,3.91,3.94,1524314,0
+EXTR.US,D,20061020,000000,3.97,4,3.93,3.98,747770,0
+EXTR.US,D,20061023,000000,3.98,4.03,3.91,4,762571,0
+EXTR.US,D,20061024,000000,3.97,4,3.79,3.96,847899,0
+EXTR.US,D,20061025,000000,3.94,4,3.93,3.99,452601,0
+EXTR.US,D,20061026,000000,4.05,4.1,3.9,3.99,1306039,0
+EXTR.US,D,20061027,000000,3.85,3.87,3.75,3.77,1955653,0
+EXTR.US,D,20061030,000000,3.75,3.85,3.73,3.78,679064,0
+EXTR.US,D,20061031,000000,3.83,3.84,3.78,3.8,534814,0
+EXTR.US,D,20061101,000000,3.8,3.82,3.73,3.78,923444,0
+EXTR.US,D,20061102,000000,3.77,3.8,3.68,3.69,950056,0
+EXTR.US,D,20061103,000000,3.69,3.86,3.69,3.8,945355,0
+EXTR.US,D,20061106,000000,3.83,3.91,3.82,3.89,699988,0
+EXTR.US,D,20061107,000000,3.85,3.97,3.85,3.96,1440306,0
+EXTR.US,D,20061108,000000,3.93,4,3.87,3.99,982106,0
+EXTR.US,D,20061109,000000,4,4.02,3.9,3.92,1809045,0
+EXTR.US,D,20061110,000000,3.91,3.98,3.87,3.97,588228,0
+EXTR.US,D,20061113,000000,3.96,3.98,3.9,3.97,701726,0
+EXTR.US,D,20061114,000000,3.97,4.06,3.92,3.99,2308383,0
+EXTR.US,D,20061115,000000,4,4.06,3.92,4.02,3416333,0
+EXTR.US,D,20061116,000000,4.01,4.09,3.98,4.08,2520421,0
+EXTR.US,D,20061117,000000,4.08,4.1,3.97,4.06,962880,0
+EXTR.US,D,20061120,000000,4.02,4.1,3.98,4.07,1590999,0
+EXTR.US,D,20061121,000000,4.06,4.07,3.99,3.99,771712,0
+EXTR.US,D,20061122,000000,3.99,4.06,3.91,4.03,1076126,0
+EXTR.US,D,20061124,000000,4.01,4.05,4,4,237964,0
+EXTR.US,D,20061127,000000,3.97,4.04,3.86,3.88,803259,0
+EXTR.US,D,20061128,000000,3.86,3.93,3.82,3.93,694038,0
+EXTR.US,D,20061129,000000,3.95,4.02,3.86,3.96,901820,0
+EXTR.US,D,20061130,000000,3.98,4.02,3.88,3.97,642601,0
+EXTR.US,D,20061201,000000,4.25,4.25,4.03,4.05,3162049,0
+EXTR.US,D,20061204,000000,4.08,4.19,4.04,4.11,1080283,0
+EXTR.US,D,20061205,000000,4.15,4.2,4.1,4.13,768039,0
+EXTR.US,D,20061206,000000,4.11,4.2,4.07,4.12,1127053,0
+EXTR.US,D,20061207,000000,4.1,4.19,4.08,4.1,960466,0
+EXTR.US,D,20061208,000000,4.07,4.13,4.06,4.11,995524,0
+EXTR.US,D,20061211,000000,4.11,4.18,4.07,4.12,975373,0
+EXTR.US,D,20061212,000000,4.14,4.19,4.09,4.13,511932,0
+EXTR.US,D,20061213,000000,4.17,4.24,4.02,4.06,1720994,0
+EXTR.US,D,20061214,000000,4.06,4.25,4.06,4.23,1835610,0
+EXTR.US,D,20061215,000000,4.26,4.29,4.23,4.26,4126965,0
+EXTR.US,D,20061218,000000,4.26,4.3,4.21,4.22,964312,0
+EXTR.US,D,20061219,000000,4.18,4.26,4.16,4.19,608108,0
+EXTR.US,D,20061220,000000,4.19,4.29,4.19,4.25,1116775,0
+EXTR.US,D,20061221,000000,4.26,4.33,4.2,4.22,1353171,0
+EXTR.US,D,20061222,000000,4.2,4.23,4.15,4.18,584696,0
+EXTR.US,D,20061226,000000,4.16,4.26,4.16,4.2,533273,0
+EXTR.US,D,20061227,000000,4.18,4.25,4.18,4.23,523525,0
+EXTR.US,D,20061228,000000,4.22,4.26,4.19,4.21,1552427,0
+EXTR.US,D,20061229,000000,4.21,4.25,4.13,4.19,1387699,0
+EXTR.US,D,20070103,000000,4.21,4.28,4.12,4.16,2446270,0
+EXTR.US,D,20070104,000000,4.17,4.26,4.13,4.21,1723099,0
+EXTR.US,D,20070105,000000,4.19,4.23,4.01,4.1,2602889,0
+EXTR.US,D,20070108,000000,4.09,4.11,4.04,4.1,2139553,0
+EXTR.US,D,20070109,000000,4.1,4.12,4.04,4.09,1800246,0
+EXTR.US,D,20070110,000000,4.05,4.14,4.05,4.11,1432189,0
+EXTR.US,D,20070111,000000,4.1,4.2,4.1,4.1,1865787,0
+EXTR.US,D,20070112,000000,4.1,4.15,4.05,4.09,1887873,0
+EXTR.US,D,20070116,000000,4.11,4.15,4.06,4.11,1584416,0
+EXTR.US,D,20070117,000000,4.08,4.18,4.07,4.12,1157864,0
+EXTR.US,D,20070118,000000,4.11,4.14,3.98,4.01,1523821,0
+EXTR.US,D,20070119,000000,3.98,4.07,3.96,4.03,1176067,0
+EXTR.US,D,20070122,000000,4.03,4.03,3.96,3.97,574600,0
+EXTR.US,D,20070123,000000,3.95,4.03,3.9,3.96,834773,0
+EXTR.US,D,20070124,000000,3.94,4,3.93,3.99,463051,0
+EXTR.US,D,20070125,000000,3.98,4,3.91,3.94,1049790,0
+EXTR.US,D,20070126,000000,4.06,4.31,4.06,4.25,5275337,0
+EXTR.US,D,20070129,000000,4.25,4.34,4.2,4.26,1019581,0
+EXTR.US,D,20070130,000000,4.26,4.39,4.15,4.18,2732892,0
+EXTR.US,D,20070131,000000,4.15,4.2,4.09,4.15,3917532,0
+EXTR.US,D,20070201,000000,4.17,4.29,4.17,4.22,1743431,0
+EXTR.US,D,20070202,000000,4.24,4.28,4.23,4.24,1961513,0
+EXTR.US,D,20070205,000000,4.22,4.37,4.21,4.36,2281981,0
+EXTR.US,D,20070206,000000,4.36,4.44,4.32,4.35,2217342,0
+EXTR.US,D,20070207,000000,4.38,4.44,4.38,4.4,2457324,0
+EXTR.US,D,20070208,000000,4.38,4.42,4.33,4.4,1912244,0
+EXTR.US,D,20070209,000000,4.38,4.48,4.32,4.36,3193272,0
+EXTR.US,D,20070212,000000,4.48,4.49,4.38,4.44,1995040,0
+EXTR.US,D,20070213,000000,4.47,4.5,4.42,4.46,1328970,0
+EXTR.US,D,20070214,000000,4.67,4.72,4.6,4.65,5275437,0
+EXTR.US,D,20070215,000000,4.69,4.72,4.61,4.62,4213311,0
+EXTR.US,D,20070216,000000,4.62,4.65,4.55,4.62,2901432,0
+EXTR.US,D,20070220,000000,4.59,4.69,4.56,4.65,2233049,0
+EXTR.US,D,20070221,000000,4.62,4.64,4.55,4.6,2298158,0
+EXTR.US,D,20070222,000000,4.6,4.68,4.52,4.63,3006275,0
+EXTR.US,D,20070223,000000,4.63,4.67,4.55,4.55,1827076,0
+EXTR.US,D,20070226,000000,4.54,4.63,4.52,4.55,1627934,0
+EXTR.US,D,20070227,000000,4.46,4.53,4.36,4.36,2163868,0
+EXTR.US,D,20070228,000000,4.34,4.46,4.3,4.41,2163504,0
+EXTR.US,D,20070301,000000,4.34,4.44,4.25,4.37,1863921,0
+EXTR.US,D,20070302,000000,4.34,4.39,4.23,4.24,979160,0
+EXTR.US,D,20070305,000000,4.19,4.23,4.08,4.19,2039264,0
+EXTR.US,D,20070306,000000,4.26,4.37,4.19,4.32,2070096,0
+EXTR.US,D,20070307,000000,4.3,4.33,4.24,4.31,741421,0
+EXTR.US,D,20070308,000000,4.35,4.39,4.24,4.3,1751342,0
+EXTR.US,D,20070309,000000,4.34,4.38,4.24,4.29,623352,0
+EXTR.US,D,20070312,000000,4.25,4.3,4.24,4.29,726102,0
+EXTR.US,D,20070313,000000,4.27,4.27,4.08,4.19,1693937,0
+EXTR.US,D,20070314,000000,4.2,4.2,4.09,4.2,1241749,0
+EXTR.US,D,20070315,000000,4.2,4.23,4.16,4.17,711506,0
+EXTR.US,D,20070316,000000,4.16,4.2,4.1,4.14,1613582,0
+EXTR.US,D,20070319,000000,4.15,4.2,4.13,4.15,449613,0
+EXTR.US,D,20070320,000000,4.14,4.16,4.12,4.14,560692,0
+EXTR.US,D,20070321,000000,4.14,4.18,4.11,4.17,530107,0
+EXTR.US,D,20070322,000000,4.19,4.22,4.13,4.14,491592,0
+EXTR.US,D,20070323,000000,4.13,4.18,4.12,4.12,575330,0
+EXTR.US,D,20070326,000000,4.13,4.28,4.11,4.2,1294634,0
+EXTR.US,D,20070327,000000,4.2,4.29,4.17,4.28,653103,0
+EXTR.US,D,20070328,000000,4.25,4.26,4.2,4.21,1542719,0
+EXTR.US,D,20070329,000000,4.27,4.27,4.09,4.18,1370783,0
+EXTR.US,D,20070330,000000,4.2,4.26,4.12,4.23,815180,0
+EXTR.US,D,20070402,000000,4.25,4.25,4.13,4.21,734865,0
+EXTR.US,D,20070403,000000,4.22,4.29,4.2,4.28,822453,0
+EXTR.US,D,20070404,000000,4.27,4.4,4.23,4.4,1142492,0
+EXTR.US,D,20070405,000000,4.42,4.45,4.35,4.38,622381,0
+EXTR.US,D,20070409,000000,4.38,4.4,4.31,4.31,1565074,0
+EXTR.US,D,20070410,000000,4.3,4.38,4.25,4.38,848580,0
+EXTR.US,D,20070411,000000,4.4,4.4,4.25,4.33,1486673,0
+EXTR.US,D,20070412,000000,4.32,4.41,4.27,4.39,997867,0
+EXTR.US,D,20070413,000000,4.38,4.44,4.31,4.35,1225201,0
+EXTR.US,D,20070416,000000,4.36,4.49,4.36,4.47,1438579,0
+EXTR.US,D,20070417,000000,4.46,4.48,4.39,4.4,1633588,0
+EXTR.US,D,20070418,000000,4.37,4.45,4.35,4.39,959620,0
+EXTR.US,D,20070419,000000,4.37,4.37,4.33,4.34,691012,0
+EXTR.US,D,20070420,000000,4.38,4.38,4.31,4.34,700846,0
+EXTR.US,D,20070423,000000,4.32,4.35,4.24,4.27,1442592,0
+EXTR.US,D,20070424,000000,4.27,4.37,4.19,4.37,1485410,0
+EXTR.US,D,20070425,000000,4.38,4.43,4.34,4.37,559574,0
+EXTR.US,D,20070426,000000,4.4,4.4,4.26,4.35,1224433,0
+EXTR.US,D,20070427,000000,4.31,4.39,4.1,4.16,2542852,0
+EXTR.US,D,20070430,000000,4.15,4.19,4.02,4.09,2804557,0
+EXTR.US,D,20070501,000000,4.08,4.11,4.01,4.05,1347789,0
+EXTR.US,D,20070502,000000,4.05,4.13,4.03,4.09,1002453,0
+EXTR.US,D,20070503,000000,4.07,4.18,4.03,4.08,1057924,0
+EXTR.US,D,20070504,000000,4.07,4.11,4.03,4.09,1060460,0
+EXTR.US,D,20070507,000000,4.06,4.14,4.05,4.1,780028,0
+EXTR.US,D,20070508,000000,4.07,4.11,4.01,4.09,655114,0
+EXTR.US,D,20070509,000000,4.05,4.11,4.04,4.06,513384,0
+EXTR.US,D,20070510,000000,4.02,4.06,3.92,3.92,1499552,0
+EXTR.US,D,20070511,000000,4.01,4.05,3.94,4.04,1104578,0
+EXTR.US,D,20070514,000000,4.02,4.04,3.92,3.98,1449099,0
+EXTR.US,D,20070515,000000,4,4.04,3.95,3.96,987103,0
+EXTR.US,D,20070516,000000,3.98,4.01,3.92,4,997334,0
+EXTR.US,D,20070517,000000,3.98,4.02,3.92,3.99,647687,0
+EXTR.US,D,20070518,000000,3.99,4.02,3.91,3.98,789144,0
+EXTR.US,D,20070521,000000,3.97,4.05,3.93,3.99,605501,0
+EXTR.US,D,20070522,000000,3.98,4.01,3.93,3.93,1228552,0
+EXTR.US,D,20070523,000000,3.94,3.99,3.85,3.87,1513621,0
+EXTR.US,D,20070524,000000,3.85,3.86,3.73,3.78,1577898,0
+EXTR.US,D,20070525,000000,3.79,3.82,3.73,3.81,768175,0
+EXTR.US,D,20070529,000000,3.8,3.82,3.73,3.79,1296791,0
+EXTR.US,D,20070530,000000,3.75,3.81,3.71,3.8,675690,0
+EXTR.US,D,20070531,000000,3.81,3.83,3.72,3.75,2138740,0
+EXTR.US,D,20070601,000000,3.75,3.85,3.73,3.77,2195180,0
+EXTR.US,D,20070604,000000,3.76,3.87,3.75,3.86,971872,0
+EXTR.US,D,20070605,000000,3.85,3.87,3.76,3.81,611772,0
+EXTR.US,D,20070606,000000,3.7,3.76,3.69,3.72,915824,0
+EXTR.US,D,20070607,000000,3.7,3.74,3.69,3.72,513480,0
+EXTR.US,D,20070608,000000,3.7,3.77,3.68,3.75,430154,0
+EXTR.US,D,20070611,000000,3.72,3.77,3.7,3.74,454006,0
+EXTR.US,D,20070612,000000,3.77,3.79,3.71,3.76,1112249,0
+EXTR.US,D,20070613,000000,3.76,3.82,3.71,3.81,1044915,0
+EXTR.US,D,20070614,000000,3.8,3.84,3.74,3.76,1628360,0
+EXTR.US,D,20070615,000000,3.86,3.9,3.78,3.84,911193,0
+EXTR.US,D,20070618,000000,3.84,3.89,3.82,3.84,642848,0
+EXTR.US,D,20070619,000000,3.84,3.85,3.77,3.8,502519,0
+EXTR.US,D,20070620,000000,3.81,3.82,3.77,3.79,542439,0
+EXTR.US,D,20070621,000000,3.78,3.8,3.75,3.79,1366455,0
+EXTR.US,D,20070622,000000,3.77,3.84,3.74,3.84,1925539,0
+EXTR.US,D,20070625,000000,3.81,3.86,3.75,3.76,606472,0
+EXTR.US,D,20070626,000000,3.79,3.81,3.74,3.77,732352,0
+EXTR.US,D,20070627,000000,3.75,3.87,3.7,3.82,943501,0
+EXTR.US,D,20070628,000000,3.95,4,3.82,3.99,1441037,0
+EXTR.US,D,20070629,000000,3.99,4.13,3.97,4.05,2441139,0
+EXTR.US,D,20070702,000000,4.35,4.45,4.16,4.24,1702324,0
+EXTR.US,D,20070703,000000,4.25,4.34,4.22,4.32,977241,0
+EXTR.US,D,20070705,000000,4.32,4.37,4.29,4.33,1362986,0
+EXTR.US,D,20070706,000000,4.32,4.45,4.32,4.44,1151032,0
+EXTR.US,D,20070709,000000,4.5,4.56,4.46,4.48,1909919,0
+EXTR.US,D,20070710,000000,4.21,4.39,4.14,4.27,1735791,0
+EXTR.US,D,20070711,000000,4.28,4.35,4.25,4.31,768708,0
+EXTR.US,D,20070712,000000,4.33,4.39,4.3,4.35,1454745,0
+EXTR.US,D,20070713,000000,4.34,4.4,4.32,4.38,494550,0
+EXTR.US,D,20070716,000000,4.35,4.42,4.26,4.35,815251,0
+EXTR.US,D,20070717,000000,4.34,4.51,4.32,4.4,1407330,0
+EXTR.US,D,20070718,000000,4.37,4.5,4.36,4.42,889216,0
+EXTR.US,D,20070719,000000,4.52,4.56,4.44,4.5,1473616,0
+EXTR.US,D,20070720,000000,4.49,4.54,4.38,4.41,1486684,0
+EXTR.US,D,20070723,000000,4.39,4.46,4.36,4.43,1198711,0
+EXTR.US,D,20070724,000000,4.36,4.45,4.3,4.35,1378171,0
+EXTR.US,D,20070725,000000,4.35,4.4,4.27,4.33,632368,0
+EXTR.US,D,20070726,000000,4.27,4.3,4.04,4.18,940425,0
+EXTR.US,D,20070727,000000,4.17,4.38,4.07,4.08,1846132,0
+EXTR.US,D,20070730,000000,4.09,4.21,4.02,4.18,2229785,0
+EXTR.US,D,20070731,000000,4.21,4.29,4.05,4.06,4113220,0
+EXTR.US,D,20070801,000000,4.1,4.12,4,4.03,1126999,0
+EXTR.US,D,20070802,000000,4.01,4.05,3.75,3.93,3618351,0
+EXTR.US,D,20070803,000000,3.93,3.98,3.73,3.74,1781803,0
+EXTR.US,D,20070806,000000,3.74,3.77,3.56,3.59,1467320,0
+EXTR.US,D,20070807,000000,3.56,3.59,3.41,3.42,2985219,0
+EXTR.US,D,20070808,000000,3.51,3.7,3.36,3.42,3453837,0
+EXTR.US,D,20070809,000000,3.4,3.54,3.29,3.31,4012497,0
+EXTR.US,D,20070810,000000,3.3,3.56,3.11,3.53,7593599,0
+EXTR.US,D,20070813,000000,3.55,3.69,3.55,3.61,1745648,0
+EXTR.US,D,20070814,000000,3.64,3.73,3.58,3.64,916588,0
+EXTR.US,D,20070815,000000,3.65,3.68,3.4,3.4,652463,0
+EXTR.US,D,20070816,000000,3.44,3.51,3.3,3.51,1395938,0
+EXTR.US,D,20070817,000000,3.67,3.67,3.44,3.48,1319947,0
+EXTR.US,D,20070820,000000,3.48,3.7,3.4,3.55,1086357,0
+EXTR.US,D,20070821,000000,3.56,3.59,3.47,3.52,501966,0
+EXTR.US,D,20070822,000000,3.56,3.62,3.43,3.45,781613,0
+EXTR.US,D,20070823,000000,3.55,3.62,3.44,3.48,1173432,0
+EXTR.US,D,20070824,000000,3.49,3.5,3.46,3.48,735990,0
+EXTR.US,D,20070827,000000,3.48,3.53,3.43,3.52,295052,0
+EXTR.US,D,20070828,000000,3.49,3.49,3.31,3.32,847500,0
+EXTR.US,D,20070829,000000,3.39,3.47,3.33,3.44,915251,0
+EXTR.US,D,20070830,000000,3.4,3.5,3.37,3.39,831341,0
+EXTR.US,D,20070831,000000,3.45,3.48,3.42,3.46,474004,0
+EXTR.US,D,20070904,000000,3.44,3.53,3.44,3.51,654430,0
+EXTR.US,D,20070905,000000,3.48,3.52,3.44,3.45,486635,0
+EXTR.US,D,20070906,000000,3.45,3.5,3.45,3.47,389586,0
+EXTR.US,D,20070907,000000,3.42,3.49,3.41,3.43,563734,0
+EXTR.US,D,20070910,000000,3.44,3.48,3.39,3.45,537353,0
+EXTR.US,D,20070911,000000,3.46,3.59,3.38,3.55,841113,0
+EXTR.US,D,20070912,000000,3.54,3.6,3.5,3.52,375666,0
+EXTR.US,D,20070913,000000,3.55,3.73,3.48,3.72,1308170,0
+EXTR.US,D,20070914,000000,3.7,3.77,3.59,3.7,1077553,0
+EXTR.US,D,20070917,000000,3.7,3.73,3.6,3.61,1327164,0
+EXTR.US,D,20070918,000000,3.62,3.78,3.58,3.78,1916849,0
+EXTR.US,D,20070919,000000,3.79,3.85,3.75,3.81,725007,0
+EXTR.US,D,20070920,000000,3.8,3.93,3.78,3.79,784282,0
+EXTR.US,D,20070921,000000,3.83,3.95,3.8,3.93,1125547,0
+EXTR.US,D,20070924,000000,3.94,3.94,3.76,3.77,786966,0
+EXTR.US,D,20070925,000000,3.75,3.85,3.7,3.71,1653315,0
+EXTR.US,D,20070926,000000,3.79,3.81,3.72,3.74,921385,0
+EXTR.US,D,20070927,000000,3.75,3.8,3.69,3.75,890507,0
+EXTR.US,D,20070928,000000,3.81,3.88,3.77,3.84,1467362,0
+EXTR.US,D,20071001,000000,3.83,3.88,3.81,3.85,732259,0
+EXTR.US,D,20071002,000000,3.86,3.94,3.86,3.9,677412,0
+EXTR.US,D,20071003,000000,3.87,3.91,3.85,3.88,522259,0
+EXTR.US,D,20071004,000000,3.89,3.97,3.83,3.85,336816,0
+EXTR.US,D,20071005,000000,3.91,3.93,3.86,3.88,855742,0
+EXTR.US,D,20071008,000000,3.86,3.92,3.82,3.86,620094,0
+EXTR.US,D,20071009,000000,3.9,3.9,3.8,3.83,571004,0
+EXTR.US,D,20071010,000000,3.81,3.86,3.79,3.85,588192,0
+EXTR.US,D,20071011,000000,3.85,3.91,3.79,3.83,949434,0
+EXTR.US,D,20071012,000000,3.83,3.87,3.8,3.86,671673,0
+EXTR.US,D,20071015,000000,3.85,3.87,3.76,3.82,486919,0
+EXTR.US,D,20071016,000000,3.81,3.81,3.76,3.76,589395,0
+EXTR.US,D,20071017,000000,3.82,3.83,3.76,3.82,415588,0
+EXTR.US,D,20071018,000000,3.8,3.82,3.71,3.75,425909,0
+EXTR.US,D,20071019,000000,3.75,3.78,3.64,3.66,708410,0
+EXTR.US,D,20071022,000000,3.64,3.74,3.64,3.72,548717,0
+EXTR.US,D,20071023,000000,3.74,3.74,3.66,3.71,458878,0
+EXTR.US,D,20071024,000000,3.68,3.72,3.64,3.64,1006099,0
+EXTR.US,D,20071025,000000,4,4.19,3.85,4.09,7797047,0
+EXTR.US,D,20071026,000000,4.16,4.25,4.11,4.25,2874511,0
+EXTR.US,D,20071029,000000,4.29,4.4,4.25,4.36,1837857,0
+EXTR.US,D,20071030,000000,4.35,4.38,4.33,4.38,1249130,0
+EXTR.US,D,20071031,000000,4.4,4.4,4.27,4.38,1683952,0
+EXTR.US,D,20071101,000000,4.3,4.39,4.15,4.16,1740624,0
+EXTR.US,D,20071102,000000,4.2,4.34,4.18,4.25,1212731,0
+EXTR.US,D,20071105,000000,4.18,4.29,4.13,4.16,809699,0
+EXTR.US,D,20071106,000000,4.17,4.35,4.16,4.34,1330043,0
+EXTR.US,D,20071107,000000,4.3,4.32,4.15,4.17,1100753,0
+EXTR.US,D,20071108,000000,4.15,4.17,3.9,4.1,1414191,0
+EXTR.US,D,20071109,000000,4.07,4.1,3.95,4.03,1136650,0
+EXTR.US,D,20071112,000000,4.01,4.08,3.91,3.91,716907,0
+EXTR.US,D,20071113,000000,3.94,4.09,3.94,4.09,1297583,0
+EXTR.US,D,20071114,000000,4.1,4.12,3.96,4.02,849304,0
+EXTR.US,D,20071115,000000,4.01,4.01,3.92,3.95,694530,0
+EXTR.US,D,20071116,000000,3.96,3.96,3.82,3.9,900970,0
+EXTR.US,D,20071119,000000,3.82,3.88,3.66,3.73,688115,0
+EXTR.US,D,20071120,000000,3.76,4,3.75,3.87,992288,0
+EXTR.US,D,20071121,000000,3.86,3.87,3.7,3.78,830294,0
+EXTR.US,D,20071123,000000,3.79,3.92,3.74,3.87,428516,0
+EXTR.US,D,20071126,000000,3.87,3.9,3.64,3.67,940187,0
+EXTR.US,D,20071127,000000,3.67,3.8,3.62,3.63,594237,0
+EXTR.US,D,20071128,000000,3.68,3.77,3.55,3.75,1121008,0
+EXTR.US,D,20071129,000000,3.75,3.81,3.67,3.7,599842,0
+EXTR.US,D,20071130,000000,3.7,3.77,3.62,3.64,923380,0
+EXTR.US,D,20071203,000000,3.64,3.65,3.55,3.59,1040138,0
+EXTR.US,D,20071204,000000,3.55,3.67,3.53,3.62,684331,0
+EXTR.US,D,20071205,000000,3.68,3.85,3.65,3.83,949565,0
+EXTR.US,D,20071206,000000,3.83,3.88,3.75,3.87,844274,0
+EXTR.US,D,20071207,000000,3.89,3.89,3.74,3.74,541729,0
+EXTR.US,D,20071210,000000,3.74,3.81,3.71,3.72,559662,0
+EXTR.US,D,20071211,000000,3.75,3.76,3.59,3.63,906859,0
+EXTR.US,D,20071212,000000,3.73,3.82,3.6,3.67,707514,0
+EXTR.US,D,20071213,000000,3.62,3.76,3.56,3.61,510249,0
+EXTR.US,D,20071214,000000,3.55,3.68,3.5,3.53,650319,0
+EXTR.US,D,20071217,000000,3.51,3.56,3.45,3.45,516967,0
+EXTR.US,D,20071218,000000,3.51,3.51,3.39,3.49,718809,0
+EXTR.US,D,20071219,000000,3.49,3.58,3.42,3.56,913824,0
+EXTR.US,D,20071220,000000,3.57,3.65,3.48,3.61,760488,0
+EXTR.US,D,20071221,000000,3.69,3.75,3.57,3.68,1553479,0
+EXTR.US,D,20071224,000000,3.68,3.69,3.59,3.69,314618,0
+EXTR.US,D,20071226,000000,3.69,3.71,3.65,3.71,609136,0
+EXTR.US,D,20071227,000000,3.67,3.72,3.53,3.53,632158,0
+EXTR.US,D,20071228,000000,3.58,3.58,3.43,3.46,633028,0
+EXTR.US,D,20071231,000000,3.45,3.58,3.36,3.54,1215739,0
+EXTR.US,D,20080102,000000,3.54,3.55,3.35,3.35,1003136,0
+EXTR.US,D,20080103,000000,3.37,3.45,3.26,3.38,934073,0
+EXTR.US,D,20080104,000000,3.39,3.39,3.18,3.21,731931,0
+EXTR.US,D,20080107,000000,3.2,3.25,3.01,3.18,933291,0
+EXTR.US,D,20080108,000000,3.17,3.3,3.04,3.11,1395721,0
+EXTR.US,D,20080109,000000,3.1,3.2,3.06,3.16,814622,0
+EXTR.US,D,20080110,000000,3.13,3.25,3.06,3.24,881085,0
+EXTR.US,D,20080111,000000,3.22,3.22,3.03,3.15,1019281,0
+EXTR.US,D,20080114,000000,3.17,3.19,3.11,3.15,792874,0
+EXTR.US,D,20080115,000000,3.15,3.16,3.04,3.07,784355,0
+EXTR.US,D,20080116,000000,3.06,3.16,3.04,3.12,778979,0
+EXTR.US,D,20080117,000000,3.13,3.16,3.12,3.12,624910,0
+EXTR.US,D,20080118,000000,3.07,3.16,3.07,3.12,802866,0
+EXTR.US,D,20080122,000000,3,3.19,2.8,3.09,739923,0
+EXTR.US,D,20080123,000000,3.01,3.09,2.8,3.09,1424147,0
+EXTR.US,D,20080124,000000,3.05,3.24,3,3.17,2596130,0
+EXTR.US,D,20080125,000000,3.41,3.56,3.39,3.45,2700976,0
+EXTR.US,D,20080128,000000,3.45,3.51,3.39,3.43,1169021,0
+EXTR.US,D,20080129,000000,3.44,3.44,3.25,3.32,1191779,0
+EXTR.US,D,20080130,000000,3.29,3.45,3.24,3.33,1041820,0
+EXTR.US,D,20080131,000000,3.37,3.45,3.29,3.45,1140156,0
+EXTR.US,D,20080201,000000,3.47,3.48,3.33,3.37,1427808,0
+EXTR.US,D,20080204,000000,3.37,3.41,3.26,3.27,1139118,0
+EXTR.US,D,20080205,000000,3.2,3.31,3.13,3.22,786736,0
+EXTR.US,D,20080206,000000,3.25,3.27,3.11,3.13,608981,0
+EXTR.US,D,20080207,000000,3.1,3.18,3.05,3.14,828462,0
+EXTR.US,D,20080208,000000,3.15,3.17,3.06,3.15,598004,0
+EXTR.US,D,20080211,000000,3.14,3.18,3.08,3.11,433395,0
+EXTR.US,D,20080212,000000,3.13,3.15,3.09,3.13,514174,0
+EXTR.US,D,20080213,000000,3.15,3.18,3.12,3.18,784827,0
+EXTR.US,D,20080214,000000,3.18,3.27,3.17,3.22,628860,0
+EXTR.US,D,20080215,000000,3.2,3.23,3.14,3.21,535080,0
+EXTR.US,D,20080219,000000,3.25,3.3,3.2,3.2,309133,0
+EXTR.US,D,20080220,000000,3.2,3.24,3.13,3.2,405670,0
+EXTR.US,D,20080221,000000,3.23,3.28,3.12,3.13,354782,0
+EXTR.US,D,20080222,000000,3.13,3.18,3.04,3.06,604054,0
+EXTR.US,D,20080225,000000,3.07,3.24,3.04,3.21,763757,0
+EXTR.US,D,20080226,000000,3.18,3.23,3.05,3.14,1000679,0
+EXTR.US,D,20080227,000000,3.1,3.21,3.09,3.15,646448,0
+EXTR.US,D,20080228,000000,3.12,3.18,3.02,3.06,1309673,0
+EXTR.US,D,20080229,000000,3.08,3.09,3,3.01,1121822,0
+EXTR.US,D,20080303,000000,3.05,3.08,2.92,3.01,822963,0
+EXTR.US,D,20080304,000000,2.98,3.04,2.92,2.96,886701,0
+EXTR.US,D,20080305,000000,2.98,3.04,2.94,3,704151,0
+EXTR.US,D,20080306,000000,3.03,3.06,2.95,2.95,906831,0
+EXTR.US,D,20080307,000000,2.91,3.02,2.9,3.02,804409,0
+EXTR.US,D,20080310,000000,2.99,3.02,2.84,2.87,918576,0
+EXTR.US,D,20080311,000000,2.92,3.02,2.89,3.02,779422,0
+EXTR.US,D,20080312,000000,3.03,3.11,2.96,3.03,1113775,0
+EXTR.US,D,20080313,000000,3.01,3.09,3,3.01,753259,0
+EXTR.US,D,20080314,000000,3.03,3.04,2.92,3.02,914031,0
+EXTR.US,D,20080317,000000,2.98,3.08,2.95,3.01,1282512,0
+EXTR.US,D,20080318,000000,3.08,3.11,3.04,3.11,1090461,0
+EXTR.US,D,20080319,000000,3.14,3.21,3.1,3.11,940107,0
+EXTR.US,D,20080320,000000,3.19,3.21,3.08,3.15,2118087,0
+EXTR.US,D,20080324,000000,3.16,3.2,3.13,3.17,1000865,0
+EXTR.US,D,20080325,000000,3.18,3.2,3.11,3.16,1248024,0
+EXTR.US,D,20080326,000000,3.14,3.25,3.14,3.25,687862,0
+EXTR.US,D,20080327,000000,3.26,3.28,3.2,3.26,533043,0
+EXTR.US,D,20080328,000000,3.27,3.27,3.1,3.12,444698,0
+EXTR.US,D,20080331,000000,3.13,3.14,3.05,3.1,700815,0
+EXTR.US,D,20080401,000000,3.14,3.28,3.09,3.26,811373,0
+EXTR.US,D,20080402,000000,3.23,3.27,3.18,3.24,591547,0
+EXTR.US,D,20080403,000000,3.22,3.28,3.17,3.23,473429,0
+EXTR.US,D,20080404,000000,3.24,3.25,3.16,3.2,728790,0
+EXTR.US,D,20080407,000000,3.24,3.28,3.17,3.18,420320,0
+EXTR.US,D,20080408,000000,3.16,3.16,3.05,3.16,360092,0
+EXTR.US,D,20080409,000000,3.16,3.17,3.07,3.08,355692,0
+EXTR.US,D,20080410,000000,3.1,3.19,3.1,3.15,279185,0
+EXTR.US,D,20080411,000000,3.1,3.11,3.04,3.07,474436,0
+EXTR.US,D,20080414,000000,3.06,3.06,3,3.01,503422,0
+EXTR.US,D,20080415,000000,3.01,3.04,2.97,3,348416,0
+EXTR.US,D,20080416,000000,3.04,3.1,3.01,3.06,820199,0
+EXTR.US,D,20080417,000000,3.05,3.08,2.99,3.06,392061,0
+EXTR.US,D,20080418,000000,3.1,3.2,3.09,3.18,794410,0
+EXTR.US,D,20080421,000000,3.15,3.19,3.12,3.16,401276,0
+EXTR.US,D,20080422,000000,3.14,3.17,3,3.06,694407,0
+EXTR.US,D,20080423,000000,3.09,3.15,3.03,3.14,773716,0
+EXTR.US,D,20080424,000000,2.9,3.03,2.79,2.98,3423023,0
+EXTR.US,D,20080425,000000,2.96,3.03,2.89,2.95,1161449,0
+EXTR.US,D,20080428,000000,2.95,3.09,2.91,3.02,1999967,0
+EXTR.US,D,20080429,000000,3.02,3.03,3,3.02,900204,0
+EXTR.US,D,20080430,000000,3.02,3.05,2.96,3.03,1981189,0
+EXTR.US,D,20080501,000000,3,3.12,3,3.09,1808192,0
+EXTR.US,D,20080502,000000,3.11,3.17,3.08,3.14,1944935,0
+EXTR.US,D,20080505,000000,3.12,3.14,3.03,3.11,1289982,0
+EXTR.US,D,20080506,000000,3.1,3.13,3.04,3.08,918849,0
+EXTR.US,D,20080507,000000,3.06,3.12,3.03,3.05,707012,0
+EXTR.US,D,20080508,000000,3.06,3.09,3.01,3.06,542037,0
+EXTR.US,D,20080509,000000,3.01,3.08,2.98,3.05,473713,0
+EXTR.US,D,20080512,000000,3.06,3.13,3.01,3.11,628129,0
+EXTR.US,D,20080513,000000,3.11,3.18,3.1,3.17,797159,0
+EXTR.US,D,20080514,000000,3.25,3.25,3.07,3.07,1229841,0
+EXTR.US,D,20080515,000000,3.12,3.27,3.1,3.25,2878986,0
+EXTR.US,D,20080516,000000,3.31,3.6,3.29,3.57,4278578,0
+EXTR.US,D,20080519,000000,3.57,3.57,3.18,3.26,3649352,0
+EXTR.US,D,20080520,000000,3.24,3.36,3.21,3.35,4437418,0
+EXTR.US,D,20080521,000000,3.36,3.39,3.31,3.35,2056800,0
+EXTR.US,D,20080522,000000,3.36,3.42,3.3,3.41,1256682,0
+EXTR.US,D,20080523,000000,3.38,3.38,3.25,3.33,2300976,0
+EXTR.US,D,20080527,000000,3.32,3.41,3.27,3.34,802078,0
+EXTR.US,D,20080528,000000,3.35,3.35,3.24,3.26,672152,0
+EXTR.US,D,20080529,000000,3.26,3.31,3.25,3.26,517253,0
+EXTR.US,D,20080530,000000,3.27,3.28,3.13,3.25,1093404,0
+EXTR.US,D,20080602,000000,3.35,3.35,3.18,3.23,1090587,0
+EXTR.US,D,20080603,000000,3.26,3.3,3.17,3.18,1128255,0
+EXTR.US,D,20080604,000000,3.18,3.26,3.14,3.14,580704,0
+EXTR.US,D,20080605,000000,3.14,3.24,3.14,3.22,603358,0
+EXTR.US,D,20080606,000000,3.18,3.21,3.13,3.19,833879,0
+EXTR.US,D,20080609,000000,3.2,3.31,3.13,3.28,1372047,0
+EXTR.US,D,20080610,000000,3.26,3.32,3.2,3.3,837852,0
+EXTR.US,D,20080611,000000,3.28,3.3,3.18,3.2,851042,0
+EXTR.US,D,20080612,000000,3.21,3.27,3.16,3.2,1010903,0
+EXTR.US,D,20080613,000000,3.23,3.33,3.17,3.32,745065,0
+EXTR.US,D,20080616,000000,3.3,3.31,3.22,3.3,605148,0
+EXTR.US,D,20080617,000000,3.28,3.3,3.18,3.18,782772,0
+EXTR.US,D,20080618,000000,3.18,3.23,3.14,3.17,518591,0
+EXTR.US,D,20080619,000000,3.17,3.26,3.14,3.19,759966,0
+EXTR.US,D,20080620,000000,3.18,3.22,3.07,3.19,1309620,0
+EXTR.US,D,20080623,000000,3.22,3.24,3.12,3.15,478389,0
+EXTR.US,D,20080624,000000,3.16,3.2,3.08,3.08,787526,0
+EXTR.US,D,20080625,000000,3.08,3.17,3.07,3.15,719276,0
+EXTR.US,D,20080626,000000,3.12,3.12,2.97,3.03,709921,0
+EXTR.US,D,20080627,000000,2.99,3.02,2.92,2.94,1773384,0
+EXTR.US,D,20080630,000000,2.94,3,2.84,2.84,1488800,0
+EXTR.US,D,20080701,000000,2.8,2.88,2.72,2.8,1055357,0
+EXTR.US,D,20080702,000000,2.8,2.84,2.5,2.74,2906852,0
+EXTR.US,D,20080703,000000,2.74,2.86,2.69,2.84,490661,0
+EXTR.US,D,20080707,000000,2.86,2.88,2.75,2.77,594205,0
+EXTR.US,D,20080708,000000,2.78,2.79,2.72,2.78,646242,0
+EXTR.US,D,20080709,000000,2.79,2.8,2.7,2.71,577328,0
+EXTR.US,D,20080710,000000,2.7,2.78,2.67,2.7,1137717,0
+EXTR.US,D,20080711,000000,2.67,2.79,2.67,2.78,1109536,0
+EXTR.US,D,20080714,000000,2.8,2.84,2.67,2.76,724275,0
+EXTR.US,D,20080715,000000,2.72,2.79,2.65,2.74,568609,0
+EXTR.US,D,20080716,000000,2.76,2.81,2.68,2.81,677909,0
+EXTR.US,D,20080717,000000,2.83,2.85,2.75,2.83,537717,0
+EXTR.US,D,20080718,000000,2.84,2.84,2.8,2.83,513990,0
+EXTR.US,D,20080721,000000,2.83,2.84,2.78,2.82,199479,0
+EXTR.US,D,20080722,000000,2.98,2.98,2.82,2.9,611353,0
+EXTR.US,D,20080723,000000,2.9,2.95,2.86,2.91,365153,0
+EXTR.US,D,20080724,000000,2.93,2.94,2.88,2.91,391211,0
+EXTR.US,D,20080725,000000,2.94,2.99,2.88,2.93,859105,0
+EXTR.US,D,20080728,000000,2.93,2.95,2.86,2.87,264691,0
+EXTR.US,D,20080729,000000,2.87,3.09,2.82,3.02,654928,0
+EXTR.US,D,20080730,000000,3.04,3.07,2.96,3.03,680321,0
+EXTR.US,D,20080731,000000,2.95,3.05,2.9,2.93,2088094,0
+EXTR.US,D,20080801,000000,3.16,3.17,3.02,3.11,2823618,0
+EXTR.US,D,20080804,000000,3.17,3.2,3.03,3.06,1276683,0
+EXTR.US,D,20080805,000000,3.06,3.18,3.05,3.12,1183547,0
+EXTR.US,D,20080806,000000,3.18,3.18,3.07,3.12,775922,0
+EXTR.US,D,20080807,000000,3.1,3.13,3.07,3.1,1188595,0
+EXTR.US,D,20080808,000000,3.11,3.18,3.11,3.18,1034361,0
+EXTR.US,D,20080811,000000,3.36,3.44,3.35,3.42,2428854,0
+EXTR.US,D,20080812,000000,3.42,3.43,3.37,3.41,1134758,0
+EXTR.US,D,20080813,000000,3.42,3.45,3.4,3.45,1375350,0
+EXTR.US,D,20080814,000000,3.42,3.45,3.42,3.44,1438285,0
+EXTR.US,D,20080815,000000,3.48,3.49,3.4,3.45,1118122,0
+EXTR.US,D,20080818,000000,3.45,3.45,3.42,3.45,908129,0
+EXTR.US,D,20080819,000000,3.43,3.48,3.4,3.43,1403717,0
+EXTR.US,D,20080820,000000,3.43,3.43,3.36,3.36,1686364,0
+EXTR.US,D,20080821,000000,3.36,3.39,3.34,3.35,3013774,0
+EXTR.US,D,20080822,000000,3.37,3.39,3.34,3.39,2110891,0
+EXTR.US,D,20080825,000000,3.38,3.43,3.34,3.41,1795585,0
+EXTR.US,D,20080826,000000,3.4,3.45,3.4,3.45,1011629,0
+EXTR.US,D,20080827,000000,3.45,3.46,3.41,3.46,1360299,0
+EXTR.US,D,20080828,000000,3.46,3.5,3.43,3.49,1251275,0
+EXTR.US,D,20080829,000000,3.41,3.5,3.41,3.5,1041467,0
+EXTR.US,D,20080902,000000,3.5,3.5,3.39,3.43,2948862,0
+EXTR.US,D,20080903,000000,3.46,3.48,3.4,3.46,859993,0
+EXTR.US,D,20080904,000000,3.43,3.45,3.39,3.4,1287042,0
+EXTR.US,D,20080905,000000,3.38,3.42,3.38,3.42,790843,0
+EXTR.US,D,20080908,000000,3.47,3.49,3.29,3.32,1703209,0
+EXTR.US,D,20080909,000000,3.36,3.36,3.24,3.24,1764457,0
+EXTR.US,D,20080910,000000,3.33,3.34,3.25,3.28,745068,0
+EXTR.US,D,20080911,000000,3.28,3.3,3.21,3.29,672157,0
+EXTR.US,D,20080912,000000,3.27,3.32,3.21,3.24,2668478,0
+EXTR.US,D,20080915,000000,3,3.08,2.93,3,1248325,0
+EXTR.US,D,20080916,000000,2.92,3.07,2.86,2.91,929471,0
+EXTR.US,D,20080917,000000,2.87,2.89,2.68,2.7,1076333,0
+EXTR.US,D,20080918,000000,2.78,3.05,2.69,2.91,1878340,0
+EXTR.US,D,20080919,000000,3.08,3.14,2.88,3.05,3736184,0
+EXTR.US,D,20080922,000000,3.01,3.03,2.85,2.87,813246,0
+EXTR.US,D,20080923,000000,2.87,2.93,2.8,2.91,636364,0
+EXTR.US,D,20080924,000000,2.95,3.05,2.91,2.98,2104683,0
+EXTR.US,D,20080925,000000,3.04,3.04,2.93,2.99,534556,0
+EXTR.US,D,20080926,000000,2.94,3.01,2.65,2.77,1441208,0
+EXTR.US,D,20080929,000000,2.74,2.79,2.52,2.57,1223749,0
+EXTR.US,D,20080930,000000,2.61,3.38,2.58,3.37,3011272,0
+EXTR.US,D,20081001,000000,3.16,3.16,2.75,2.77,1624759,0
+EXTR.US,D,20081002,000000,2.78,2.87,2.48,2.59,2430794,0
+EXTR.US,D,20081003,000000,2.64,2.75,2.5,2.5,578056,0
+EXTR.US,D,20081006,000000,2.5,2.62,2.16,2.34,823842,0
+EXTR.US,D,20081007,000000,2.38,2.45,2,2,917958,0
+EXTR.US,D,20081008,000000,1.94,2.11,1.75,1.84,1215167,0
+EXTR.US,D,20081009,000000,1.89,2.14,1.64,1.64,1022639,0
+EXTR.US,D,20081010,000000,1.6,1.78,1.5,1.78,1550808,0
+EXTR.US,D,20081013,000000,1.9,1.99,1.77,1.86,1808297,0
+EXTR.US,D,20081014,000000,1.95,1.95,1.71,1.73,730249,0
+EXTR.US,D,20081015,000000,1.71,1.76,1.45,1.61,771489,0
+EXTR.US,D,20081016,000000,1.6,1.7,1.49,1.63,1060830,0
+EXTR.US,D,20081017,000000,1.63,2.02,1.63,1.86,1007654,0
+EXTR.US,D,20081020,000000,1.88,2.07,1.81,2.07,905869,0
+EXTR.US,D,20081021,000000,2.07,2.14,1.9,2.03,598865,0
+EXTR.US,D,20081022,000000,2.01,2.08,1.91,1.94,567387,0
+EXTR.US,D,20081023,000000,1.94,1.99,1.84,1.96,419732,0
+EXTR.US,D,20081024,000000,1.81,1.98,1.81,1.89,299583,0
+EXTR.US,D,20081027,000000,1.86,1.94,1.8,1.8,220587,0
+EXTR.US,D,20081028,000000,1.86,1.94,1.75,1.93,1071445,0
+EXTR.US,D,20081029,000000,1.94,2.07,1.86,1.9,825048,0
+EXTR.US,D,20081030,000000,1.94,2.07,1.89,2.06,819847,0
+EXTR.US,D,20081031,000000,2.03,2.06,1.66,1.84,1639855,0
+EXTR.US,D,20081103,000000,1.72,1.95,1.72,1.93,489537,0
+EXTR.US,D,20081104,000000,1.96,2.02,1.78,2,674953,0
+EXTR.US,D,20081105,000000,2.14,2.24,2.04,2.05,1164300,0
+EXTR.US,D,20081106,000000,2.03,2.03,1.83,1.92,620469,0
+EXTR.US,D,20081107,000000,1.95,1.98,1.86,1.94,483713,0
+EXTR.US,D,20081110,000000,1.99,1.99,1.85,1.88,434313,0
+EXTR.US,D,20081111,000000,1.87,2.11,1.84,1.98,465175,0
+EXTR.US,D,20081112,000000,1.98,2,1.86,1.86,280539,0
+EXTR.US,D,20081113,000000,1.85,2.13,1.77,2.12,430263,0
+EXTR.US,D,20081114,000000,2.08,2.08,1.84,1.84,274648,0
+EXTR.US,D,20081117,000000,1.83,1.96,1.77,1.89,216479,0
+EXTR.US,D,20081118,000000,1.9,1.93,1.76,1.85,272245,0
+EXTR.US,D,20081119,000000,1.85,1.85,1.65,1.67,197782,0
+EXTR.US,D,20081120,000000,1.65,1.75,1.51,1.51,454420,0
+EXTR.US,D,20081121,000000,1.54,1.71,1.46,1.71,499499,0
+EXTR.US,D,20081124,000000,1.74,1.95,1.7,1.95,601381,0
+EXTR.US,D,20081125,000000,1.98,2,1.71,1.97,471403,0
+EXTR.US,D,20081126,000000,1.91,2.06,1.9,2.06,353991,0
+EXTR.US,D,20081128,000000,2.04,2.1,1.93,2.1,179002,0
+EXTR.US,D,20081201,000000,2.04,2.11,1.72,1.72,421838,0
+EXTR.US,D,20081202,000000,1.76,1.94,1.76,1.9,334970,0
+EXTR.US,D,20081203,000000,1.86,2.02,1.81,1.97,241373,0
+EXTR.US,D,20081204,000000,1.94,2.07,1.81,1.85,344460,0
+EXTR.US,D,20081205,000000,1.83,2.03,1.8,2.03,394780,0
+EXTR.US,D,20081208,000000,2.08,2.17,1.99,2.15,445795,0
+EXTR.US,D,20081209,000000,2.12,2.48,2.09,2.21,569274,0
+EXTR.US,D,20081210,000000,2.24,2.44,2.14,2.22,277584,0
+EXTR.US,D,20081211,000000,2.17,2.25,1.95,1.95,237177,0
+EXTR.US,D,20081212,000000,1.91,2.03,1.9,2.02,234773,0
+EXTR.US,D,20081215,000000,1.98,2.12,1.95,2,227678,0
+EXTR.US,D,20081216,000000,1.99,2.08,1.98,2.02,1009967,0
+EXTR.US,D,20081217,000000,2,2.12,1.98,2.09,655056,0
+EXTR.US,D,20081218,000000,2.09,2.18,2.07,2.17,280641,0
+EXTR.US,D,20081219,000000,2.21,2.28,2.11,2.28,864314,0
+EXTR.US,D,20081222,000000,2.28,2.28,2.1,2.2,461030,0
+EXTR.US,D,20081223,000000,2.22,2.22,2.03,2.08,337216,0
+EXTR.US,D,20081224,000000,2.09,2.12,2.03,2.06,120556,0
+EXTR.US,D,20081226,000000,2.06,2.06,1.98,2.03,163739,0
+EXTR.US,D,20081229,000000,2.02,2.09,1.99,2.05,230081,0
+EXTR.US,D,20081230,000000,2.07,2.2,2.07,2.17,400217,0
+EXTR.US,D,20081231,000000,2.18,2.35,2.15,2.34,575871,0
+EXTR.US,D,20090102,000000,2.35,2.4,2.25,2.36,195290,0
+EXTR.US,D,20090105,000000,2.37,2.37,2.14,2.15,485638,0
+EXTR.US,D,20090106,000000,2.18,2.22,2.14,2.18,431571,0
+EXTR.US,D,20090107,000000,2.15,2.2,2.05,2.06,301655,0
+EXTR.US,D,20090108,000000,2.06,2.21,1.99,2.2,397089,0
+EXTR.US,D,20090109,000000,2.2,2.2,2.02,2.03,317868,0
+EXTR.US,D,20090112,000000,2.04,2.07,1.95,1.95,296810,0
+EXTR.US,D,20090113,000000,1.95,2.02,1.94,1.98,164360,0
+EXTR.US,D,20090114,000000,1.95,1.98,1.74,1.74,241146,0
+EXTR.US,D,20090115,000000,1.74,1.8,1.65,1.79,284657,0
+EXTR.US,D,20090116,000000,1.81,1.83,1.68,1.81,190646,0
+EXTR.US,D,20090120,000000,1.78,1.78,1.66,1.66,280232,0
+EXTR.US,D,20090121,000000,1.68,1.76,1.6,1.75,236787,0
+EXTR.US,D,20090122,000000,1.7,1.72,1.58,1.58,312306,0
+EXTR.US,D,20090123,000000,1.59,1.63,1.51,1.56,157200,0
+EXTR.US,D,20090126,000000,1.57,1.65,1.56,1.64,176233,0
+EXTR.US,D,20090127,000000,1.65,1.7,1.64,1.69,110665,0
+EXTR.US,D,20090128,000000,1.72,1.87,1.68,1.87,305442,0
+EXTR.US,D,20090129,000000,1.89,1.95,1.73,1.91,337034,0
+EXTR.US,D,20090130,000000,1.93,1.94,1.77,1.77,359890,0
+EXTR.US,D,20090202,000000,1.75,1.97,1.73,1.87,344685,0
+EXTR.US,D,20090203,000000,1.88,1.94,1.79,1.93,309106,0
+EXTR.US,D,20090204,000000,1.92,2.01,1.78,1.89,451562,0
+EXTR.US,D,20090205,000000,1.87,2.05,1.87,2.03,283301,0
+EXTR.US,D,20090206,000000,2.09,2.17,2.03,2.16,441146,0
+EXTR.US,D,20090209,000000,2.14,2.16,2.08,2.14,428715,0
+EXTR.US,D,20090210,000000,2.12,2.13,1.93,1.93,224986,0
+EXTR.US,D,20090211,000000,1.94,2.01,1.89,1.91,125439,0
+EXTR.US,D,20090212,000000,1.89,1.94,1.86,1.92,133121,0
+EXTR.US,D,20090213,000000,1.92,2,1.9,1.98,143393,0
+EXTR.US,D,20090217,000000,1.93,1.94,1.83,1.83,195543,0
+EXTR.US,D,20090218,000000,1.85,1.85,1.76,1.76,241147,0
+EXTR.US,D,20090219,000000,1.79,1.83,1.65,1.65,147502,0
+EXTR.US,D,20090220,000000,1.63,1.68,1.56,1.6,243020,0
+EXTR.US,D,20090223,000000,1.61,1.63,1.48,1.48,287561,0
+EXTR.US,D,20090224,000000,1.5,1.7,1.5,1.68,262220,0
+EXTR.US,D,20090225,000000,1.67,1.67,1.54,1.62,178954,0
+EXTR.US,D,20090226,000000,1.63,1.66,1.48,1.48,140954,0
+EXTR.US,D,20090227,000000,1.46,1.62,1.4,1.42,987180,0
+EXTR.US,D,20090302,000000,1.42,1.54,1.42,1.43,493102,0
+EXTR.US,D,20090303,000000,1.46,1.47,1.38,1.42,244860,0
+EXTR.US,D,20090304,000000,1.44,1.55,1.39,1.41,268591,0
+EXTR.US,D,20090305,000000,1.37,1.43,1.17,1.19,352603,0
+EXTR.US,D,20090306,000000,1.24,1.25,1.21,1.23,284922,0
+EXTR.US,D,20090309,000000,1.22,1.25,1.06,1.06,369935,0
+EXTR.US,D,20090310,000000,1.1,1.24,1.1,1.24,356731,0
+EXTR.US,D,20090311,000000,1.24,1.32,1.24,1.26,217206,0
+EXTR.US,D,20090312,000000,1.26,1.47,1.25,1.45,487435,0
+EXTR.US,D,20090313,000000,1.45,1.5,1.38,1.48,429183,0
+EXTR.US,D,20090316,000000,1.5,1.51,1.42,1.5,151704,0
+EXTR.US,D,20090317,000000,1.5,1.7,1.47,1.7,200100,0
+EXTR.US,D,20090318,000000,1.7,1.75,1.38,1.54,498807,0
+EXTR.US,D,20090319,000000,1.56,1.65,1.54,1.65,268961,0
+EXTR.US,D,20090320,000000,1.67,1.67,1.52,1.59,696753,0
+EXTR.US,D,20090323,000000,1.63,1.7,1.5,1.7,456249,0
+EXTR.US,D,20090324,000000,1.67,1.7,1.55,1.55,170776,0
+EXTR.US,D,20090325,000000,1.58,1.7,1.48,1.6,355563,0
+EXTR.US,D,20090326,000000,1.63,1.7,1.58,1.7,404734,0
+EXTR.US,D,20090327,000000,1.7,1.7,1.61,1.63,243801,0
+EXTR.US,D,20090330,000000,1.6,1.6,1.51,1.57,175460,0
+EXTR.US,D,20090331,000000,1.6,1.64,1.51,1.52,363549,0
+EXTR.US,D,20090401,000000,1.49,1.59,1.46,1.59,187489,0
+EXTR.US,D,20090402,000000,1.64,1.82,1.64,1.81,440155,0
+EXTR.US,D,20090403,000000,1.81,1.87,1.65,1.85,189897,0
+EXTR.US,D,20090406,000000,1.83,1.85,1.74,1.83,198034,0
+EXTR.US,D,20090407,000000,1.75,1.85,1.75,1.75,203935,0
+EXTR.US,D,20090408,000000,1.76,1.79,1.73,1.78,112913,0
+EXTR.US,D,20090409,000000,1.83,1.87,1.78,1.83,231440,0
+EXTR.US,D,20090413,000000,1.83,1.9,1.78,1.9,154804,0
+EXTR.US,D,20090414,000000,1.89,1.92,1.8,1.8,226821,0
+EXTR.US,D,20090415,000000,1.79,1.91,1.77,1.91,72508,0
+EXTR.US,D,20090416,000000,1.9,1.99,1.89,1.98,134471,0
+EXTR.US,D,20090417,000000,1.99,1.99,1.91,1.97,148239,0
+EXTR.US,D,20090420,000000,1.92,1.92,1.76,1.76,210130,0
+EXTR.US,D,20090421,000000,1.76,1.9,1.76,1.88,171104,0
+EXTR.US,D,20090422,000000,1.84,1.92,1.8,1.9,158007,0
+EXTR.US,D,20090423,000000,1.9,1.91,1.75,1.78,314852,0
+EXTR.US,D,20090424,000000,1.79,1.86,1.75,1.85,263950,0
+EXTR.US,D,20090427,000000,1.8,1.8,1.67,1.69,328669,0
+EXTR.US,D,20090428,000000,1.68,1.74,1.64,1.66,204730,0
+EXTR.US,D,20090429,000000,1.67,1.8,1.67,1.79,239025,0
+EXTR.US,D,20090430,000000,1.8,1.82,1.72,1.76,384123,0
+EXTR.US,D,20090501,000000,1.72,1.77,1.71,1.74,173430,0
+EXTR.US,D,20090504,000000,1.75,1.8,1.73,1.8,217727,0
+EXTR.US,D,20090505,000000,1.79,1.81,1.69,1.71,271960,0
+EXTR.US,D,20090506,000000,1.74,1.79,1.74,1.77,205737,0
+EXTR.US,D,20090507,000000,1.78,1.8,1.68,1.74,282444,0
+EXTR.US,D,20090508,000000,1.78,1.79,1.68,1.77,148717,0
+EXTR.US,D,20090511,000000,1.73,1.75,1.69,1.71,133319,0
+EXTR.US,D,20090512,000000,1.72,1.75,1.66,1.68,143406,0
+EXTR.US,D,20090513,000000,1.66,1.67,1.58,1.58,222990,0
+EXTR.US,D,20090514,000000,1.57,1.67,1.57,1.62,229522,0
+EXTR.US,D,20090515,000000,1.67,1.67,1.58,1.61,208399,0
+EXTR.US,D,20090518,000000,1.63,1.78,1.63,1.78,340202,0
+EXTR.US,D,20090519,000000,1.81,1.82,1.65,1.65,359594,0
+EXTR.US,D,20090520,000000,1.67,1.75,1.64,1.65,282658,0
+EXTR.US,D,20090521,000000,1.62,1.7,1.62,1.67,207575,0
+EXTR.US,D,20090522,000000,1.68,1.75,1.68,1.7,126885,0
+EXTR.US,D,20090526,000000,1.68,1.76,1.68,1.76,278817,0
+EXTR.US,D,20090527,000000,1.75,1.77,1.67,1.67,248924,0
+EXTR.US,D,20090528,000000,1.69,1.71,1.63,1.65,311861,0
+EXTR.US,D,20090529,000000,1.6,1.67,1.6,1.65,623257,0
+EXTR.US,D,20090601,000000,1.72,1.75,1.7,1.75,289877,0
+EXTR.US,D,20090602,000000,1.73,1.83,1.73,1.82,480255,0
+EXTR.US,D,20090603,000000,1.86,1.89,1.8,1.85,270037,0
+EXTR.US,D,20090604,000000,1.88,1.9,1.83,1.85,271288,0
+EXTR.US,D,20090605,000000,1.88,1.88,1.81,1.84,140263,0
+EXTR.US,D,20090608,000000,1.76,1.83,1.69,1.69,442780,0
+EXTR.US,D,20090609,000000,1.71,1.73,1.66,1.66,673732,0
+EXTR.US,D,20090610,000000,1.68,1.72,1.6,1.61,518816,0
+EXTR.US,D,20090611,000000,1.64,1.74,1.63,1.71,3341360,0
+EXTR.US,D,20090612,000000,1.75,1.75,1.64,1.74,2541845,0
+EXTR.US,D,20090615,000000,1.74,1.75,1.66,1.75,812320,0
+EXTR.US,D,20090616,000000,1.78,1.9,1.73,1.88,821718,0
+EXTR.US,D,20090617,000000,1.84,1.98,1.8,1.89,993319,0
+EXTR.US,D,20090618,000000,1.92,1.92,1.85,1.88,207427,0
+EXTR.US,D,20090619,000000,1.92,1.95,1.75,1.79,1068157,0
+EXTR.US,D,20090622,000000,1.77,1.78,1.65,1.67,520222,0
+EXTR.US,D,20090623,000000,1.68,1.74,1.68,1.73,266525,0
+EXTR.US,D,20090624,000000,1.76,1.8,1.7,1.78,412486,0
+EXTR.US,D,20090625,000000,1.76,1.86,1.76,1.86,364121,0
+EXTR.US,D,20090626,000000,1.84,2.23,1.77,2.03,1508884,0
+EXTR.US,D,20090629,000000,2,2.1,1.93,1.95,630024,0
+EXTR.US,D,20090630,000000,1.96,2.11,1.96,2,499655,0
+EXTR.US,D,20090701,000000,2.03,2.12,2.02,2.09,243639,0
+EXTR.US,D,20090702,000000,2.05,2.05,1.91,1.94,407201,0
+EXTR.US,D,20090706,000000,1.94,2,1.91,1.99,314936,0
+EXTR.US,D,20090707,000000,1.98,2.03,1.96,2,313082,0
+EXTR.US,D,20090708,000000,2.02,2.02,1.86,1.92,401776,0
+EXTR.US,D,20090709,000000,1.94,2.01,1.89,1.93,309905,0
+EXTR.US,D,20090710,000000,1.96,2,1.93,1.96,121310,0
+EXTR.US,D,20090713,000000,1.98,2.09,1.96,2.07,380393,0
+EXTR.US,D,20090714,000000,2.1,2.1,1.97,2.04,462913,0
+EXTR.US,D,20090715,000000,2.07,2.13,2.06,2.13,481481,0
+EXTR.US,D,20090716,000000,2.1,2.17,2.07,2.15,237071,0
+EXTR.US,D,20090717,000000,2.16,2.16,1.99,2,617669,0
+EXTR.US,D,20090720,000000,2.09,2.1,1.98,1.98,1331627,0
+EXTR.US,D,20090721,000000,2.23,2.23,1.97,1.98,851976,0
+EXTR.US,D,20090722,000000,2.03,2.1,2,2.09,658052,0
+EXTR.US,D,20090723,000000,2.08,2.3,2.07,2.24,1209041,0
+EXTR.US,D,20090724,000000,2.24,2.39,2.19,2.35,419424,0
+EXTR.US,D,20090727,000000,2.34,2.36,2.23,2.3,271570,0
+EXTR.US,D,20090728,000000,2.23,2.31,2.2,2.3,222326,0
+EXTR.US,D,20090729,000000,2.27,2.31,2.22,2.25,108510,0
+EXTR.US,D,20090730,000000,2.28,2.39,2.25,2.3,423829,0
+EXTR.US,D,20090731,000000,2.29,2.4,2.21,2.27,694463,0
+EXTR.US,D,20090803,000000,2.27,2.32,2.22,2.32,337210,0
+EXTR.US,D,20090804,000000,2.29,2.34,2.21,2.3,193514,0
+EXTR.US,D,20090805,000000,2.29,2.3,2.23,2.25,346861,0
+EXTR.US,D,20090806,000000,2.26,2.27,2.24,2.25,250080,0
+EXTR.US,D,20090807,000000,2.3,2.44,2.25,2.42,715184,0
+EXTR.US,D,20090810,000000,2.41,2.43,2.36,2.4,299034,0
+EXTR.US,D,20090811,000000,2.39,2.4,2.28,2.33,154760,0
+EXTR.US,D,20090812,000000,2.33,2.5,2.31,2.46,430196,0
+EXTR.US,D,20090813,000000,2.42,2.74,2.42,2.67,481037,0
+EXTR.US,D,20090814,000000,2.67,2.7,2.55,2.61,351830,0
+EXTR.US,D,20090817,000000,2.56,2.58,2.5,2.52,380765,0
+EXTR.US,D,20090818,000000,2.55,2.6,2.5,2.53,210476,0
+EXTR.US,D,20090819,000000,2.47,2.64,2.47,2.53,331246,0
+EXTR.US,D,20090820,000000,2.56,2.56,2.49,2.55,262178,0
+EXTR.US,D,20090821,000000,2.62,2.7,2.59,2.68,565339,0
+EXTR.US,D,20090824,000000,2.7,2.74,2.58,2.68,284686,0
+EXTR.US,D,20090825,000000,2.66,2.72,2.58,2.61,395518,0
+EXTR.US,D,20090826,000000,2.61,2.69,2.46,2.69,419914,0
+EXTR.US,D,20090827,000000,2.65,2.68,2.58,2.6,219634,0
+EXTR.US,D,20090828,000000,2.64,2.64,2.5,2.51,299427,0
+EXTR.US,D,20090831,000000,2.5,2.56,2.42,2.43,446884,0
+EXTR.US,D,20090901,000000,2.41,2.43,2.28,2.35,389921,0
+EXTR.US,D,20090902,000000,2.33,2.4,2.31,2.37,215925,0
+EXTR.US,D,20090903,000000,2.37,2.41,2.34,2.38,245009,0
+EXTR.US,D,20090904,000000,2.37,2.44,2.32,2.39,380575,0
+EXTR.US,D,20090908,000000,2.46,2.49,2.4,2.47,191474,0
+EXTR.US,D,20090909,000000,2.48,2.64,2.47,2.61,671425,0
+EXTR.US,D,20090910,000000,2.6,2.67,2.57,2.67,262718,0
+EXTR.US,D,20090911,000000,2.68,2.75,2.59,2.63,278060,0
+EXTR.US,D,20090914,000000,2.6,2.62,2.55,2.6,189680,0
+EXTR.US,D,20090915,000000,2.6,2.71,2.6,2.69,296759,0
+EXTR.US,D,20090916,000000,2.71,2.96,2.71,2.88,861339,0
+EXTR.US,D,20090917,000000,2.86,2.92,2.77,2.86,207536,0
+EXTR.US,D,20090918,000000,2.87,3.09,2.84,3,866110,0
+EXTR.US,D,20090921,000000,2.99,3.01,2.9,3,283465,0
+EXTR.US,D,20090922,000000,3.04,3.13,3.04,3.06,239309,0
+EXTR.US,D,20090923,000000,3.08,3.13,3,3.02,187305,0
+EXTR.US,D,20090924,000000,3.02,3.07,2.98,3.04,335928,0
+EXTR.US,D,20090925,000000,2.98,3.06,2.87,2.88,369181,0
+EXTR.US,D,20090928,000000,2.89,3.05,2.87,2.98,488195,0
+EXTR.US,D,20090929,000000,2.99,3.02,2.91,2.91,165542,0
+EXTR.US,D,20090930,000000,2.93,2.95,2.8,2.8,409414,0
+EXTR.US,D,20091001,000000,2.84,2.87,2.73,2.74,371389,0
+EXTR.US,D,20091002,000000,2.69,2.76,2.6,2.6,365378,0
+EXTR.US,D,20091005,000000,2.69,2.88,2.67,2.87,742273,0
+EXTR.US,D,20091006,000000,2.44,2.59,2.38,2.5,2210427,0
+EXTR.US,D,20091007,000000,2.51,2.55,2.44,2.51,714054,0
+EXTR.US,D,20091008,000000,2.54,2.66,2.52,2.64,783954,0
+EXTR.US,D,20091009,000000,2.67,2.81,2.62,2.71,615726,0
+EXTR.US,D,20091012,000000,2.66,2.73,2.64,2.71,470950,0
+EXTR.US,D,20091013,000000,2.7,2.71,2.63,2.68,504057,0
+EXTR.US,D,20091014,000000,2.7,2.75,2.65,2.68,420995,0
+EXTR.US,D,20091015,000000,2.66,2.66,2.56,2.6,681619,0
+EXTR.US,D,20091016,000000,2.59,2.62,2.51,2.52,342759,0
+EXTR.US,D,20091019,000000,2.54,2.61,2.47,2.49,327746,0
+EXTR.US,D,20091020,000000,2.5,2.53,2.31,2.4,598917,0
+EXTR.US,D,20091021,000000,2.4,2.45,2.25,2.28,622920,0
+EXTR.US,D,20091022,000000,2.27,2.33,2.21,2.28,389113,0
+EXTR.US,D,20091023,000000,2.45,2.45,2.27,2.3,549246,0
+EXTR.US,D,20091026,000000,2.31,2.38,2.25,2.26,435143,0
+EXTR.US,D,20091027,000000,2.15,2.32,1.96,2.2,1374819,0
+EXTR.US,D,20091028,000000,2.18,2.26,2.09,2.09,457820,0
+EXTR.US,D,20091029,000000,2.15,2.17,2.1,2.1,427124,0
+EXTR.US,D,20091030,000000,2.24,2.24,1.98,1.99,712213,0
+EXTR.US,D,20091102,000000,1.97,2.07,1.96,2.02,465640,0
+EXTR.US,D,20091103,000000,2,2.1,1.97,2.1,429615,0
+EXTR.US,D,20091104,000000,2.11,2.15,2.05,2.08,435719,0
+EXTR.US,D,20091105,000000,2.11,2.2,2.08,2.19,511874,0
+EXTR.US,D,20091106,000000,2.15,2.15,2.09,2.1,188002,0
+EXTR.US,D,20091109,000000,2.12,2.12,2.07,2.08,403370,0
+EXTR.US,D,20091110,000000,2.06,2.09,2.04,2.05,235734,0
+EXTR.US,D,20091111,000000,2.07,2.07,2.04,2.04,521781,0
+EXTR.US,D,20091112,000000,2.06,2.19,2.06,2.09,1011869,0
+EXTR.US,D,20091113,000000,2.09,2.44,2.09,2.29,785542,0
+EXTR.US,D,20091116,000000,2.31,2.38,2.28,2.29,405084,0
+EXTR.US,D,20091117,000000,2.28,2.34,2.15,2.3,345767,0
+EXTR.US,D,20091118,000000,2.29,2.37,2.24,2.33,359673,0
+EXTR.US,D,20091119,000000,2.3,2.31,2.21,2.23,570975,0
+EXTR.US,D,20091120,000000,2.2,2.29,2.2,2.24,523885,0
+EXTR.US,D,20091123,000000,2.28,2.38,2.28,2.31,479446,0
+EXTR.US,D,20091124,000000,2.3,2.32,2.26,2.3,427127,0
+EXTR.US,D,20091125,000000,2.33,2.33,2.2,2.22,401614,0
+EXTR.US,D,20091127,000000,2.11,2.22,2.11,2.13,234630,0
+EXTR.US,D,20091130,000000,2.18,2.19,2.1,2.18,485764,0
+EXTR.US,D,20091201,000000,2.21,2.31,2.17,2.28,459717,0
+EXTR.US,D,20091202,000000,2.29,2.35,2.22,2.32,519803,0
+EXTR.US,D,20091203,000000,2.33,2.4,2.31,2.35,352411,0
+EXTR.US,D,20091204,000000,2.38,2.41,2.31,2.41,242176,0
+EXTR.US,D,20091207,000000,2.4,2.48,2.38,2.43,356763,0
+EXTR.US,D,20091208,000000,2.41,2.55,2.32,2.43,1011358,0
+EXTR.US,D,20091209,000000,2.44,2.5,2.35,2.48,264772,0
+EXTR.US,D,20091210,000000,2.49,2.5,2.36,2.39,184508,0
+EXTR.US,D,20091211,000000,2.41,2.41,2.35,2.39,81289,0
+EXTR.US,D,20091214,000000,2.4,2.43,2.39,2.41,154384,0
+EXTR.US,D,20091215,000000,2.4,2.49,2.4,2.4,300731,0
+EXTR.US,D,20091216,000000,2.42,2.43,2.37,2.39,164155,0
+EXTR.US,D,20091217,000000,2.38,2.44,2.36,2.42,229402,0
+EXTR.US,D,20091218,000000,2.45,2.58,2.43,2.56,1133530,0
+EXTR.US,D,20091221,000000,2.57,2.68,2.51,2.63,449918,0
+EXTR.US,D,20091222,000000,2.63,2.8,2.63,2.75,429308,0
+EXTR.US,D,20091223,000000,2.77,2.85,2.74,2.82,294107,0
+EXTR.US,D,20091224,000000,2.84,2.92,2.79,2.87,177615,0
+EXTR.US,D,20091228,000000,2.88,3,2.83,2.92,796267,0
+EXTR.US,D,20091229,000000,2.94,2.94,2.85,2.91,159686,0
+EXTR.US,D,20091230,000000,2.9,2.92,2.79,2.85,462883,0
+EXTR.US,D,20091231,000000,2.86,2.95,2.77,2.87,439144,0
+EXTR.US,D,20100104,000000,2.91,2.93,2.81,2.9,275376,0
+EXTR.US,D,20100105,000000,2.89,2.91,2.78,2.8,287674,0
+EXTR.US,D,20100106,000000,2.79,2.86,2.67,2.68,409146,0
+EXTR.US,D,20100107,000000,2.68,2.76,2.65,2.75,495849,0
+EXTR.US,D,20100108,000000,2.75,2.84,2.73,2.82,274619,0
+EXTR.US,D,20100111,000000,2.8,2.83,2.7,2.77,475134,0
+EXTR.US,D,20100112,000000,2.74,2.8,2.69,2.77,405693,0
+EXTR.US,D,20100113,000000,2.79,2.85,2.67,2.77,267282,0
+EXTR.US,D,20100114,000000,2.76,2.83,2.67,2.74,126099,0
+EXTR.US,D,20100115,000000,2.78,2.83,2.65,2.68,669408,0
+EXTR.US,D,20100119,000000,2.7,2.76,2.67,2.71,294946,0
+EXTR.US,D,20100120,000000,2.69,2.72,2.65,2.67,267994,0
+EXTR.US,D,20100121,000000,2.67,2.71,2.38,2.5,1081114,0
+EXTR.US,D,20100122,000000,2.5,2.53,2.4,2.5,626322,0
+EXTR.US,D,20100125,000000,2.52,2.52,2.5,2.5,228475,0
+EXTR.US,D,20100126,000000,2.5,2.57,2.5,2.54,308996,0
+EXTR.US,D,20100127,000000,2.52,2.57,2.5,2.55,285777,0
+EXTR.US,D,20100128,000000,2.56,2.56,2.46,2.48,334180,0
+EXTR.US,D,20100129,000000,2.49,2.54,2.46,2.47,367636,0
+EXTR.US,D,20100201,000000,2.49,2.58,2.46,2.54,462059,0
+EXTR.US,D,20100202,000000,2.8,2.85,2.68,2.78,1037534,0
+EXTR.US,D,20100203,000000,2.75,2.79,2.65,2.69,285849,0
+EXTR.US,D,20100204,000000,2.66,2.68,2.53,2.55,451208,0
+EXTR.US,D,20100205,000000,2.45,2.62,2.44,2.57,259090,0
+EXTR.US,D,20100208,000000,2.56,2.62,2.54,2.54,183724,0
+EXTR.US,D,20100209,000000,2.59,2.61,2.54,2.61,404729,0
+EXTR.US,D,20100210,000000,2.59,2.66,2.58,2.65,226343,0
+EXTR.US,D,20100211,000000,2.63,2.74,2.58,2.74,275786,0
+EXTR.US,D,20100212,000000,2.71,2.73,2.63,2.71,290170,0
+EXTR.US,D,20100216,000000,2.73,2.74,2.65,2.7,211837,0
+EXTR.US,D,20100217,000000,2.72,2.75,2.67,2.69,173570,0
+EXTR.US,D,20100218,000000,2.69,2.74,2.65,2.68,158845,0
+EXTR.US,D,20100219,000000,2.7,2.79,2.65,2.76,307748,0
+EXTR.US,D,20100222,000000,2.76,2.77,2.66,2.68,239885,0
+EXTR.US,D,20100223,000000,2.67,2.72,2.62,2.67,322970,0
+EXTR.US,D,20100224,000000,2.67,2.75,2.67,2.71,177062,0
+EXTR.US,D,20100225,000000,2.67,2.75,2.62,2.71,467003,0
+EXTR.US,D,20100226,000000,2.7,2.76,2.7,2.75,361462,0
+EXTR.US,D,20100301,000000,2.77,2.85,2.66,2.83,489454,0
+EXTR.US,D,20100302,000000,2.83,3.01,2.8,2.84,1217510,0
+EXTR.US,D,20100303,000000,3.01,3.01,2.86,2.9,425968,0
+EXTR.US,D,20100304,000000,2.92,3.09,2.91,3.07,1060614,0
+EXTR.US,D,20100305,000000,3.09,3.3,3.08,3.3,866006,0
+EXTR.US,D,20100308,000000,3.32,3.5,3.32,3.39,1436751,0
+EXTR.US,D,20100309,000000,3.38,3.39,3.15,3.21,527586,0
+EXTR.US,D,20100310,000000,3.26,3.3,3.15,3.16,314848,0
+EXTR.US,D,20100311,000000,3.15,3.19,3.09,3.16,223844,0
+EXTR.US,D,20100312,000000,3.19,3.23,2.75,2.97,5477585,0
+EXTR.US,D,20100315,000000,2.97,3.03,2.9,3.03,617007,0
+EXTR.US,D,20100316,000000,3.04,3.07,2.94,2.96,493702,0
+EXTR.US,D,20100317,000000,2.93,3.1,2.9,3.03,1332612,0
+EXTR.US,D,20100318,000000,3.06,3.06,2.99,2.99,251106,0
+EXTR.US,D,20100319,000000,3.01,3.13,2.85,3,1016133,0
+EXTR.US,D,20100322,000000,2.99,3.08,2.95,3.03,589889,0
+EXTR.US,D,20100323,000000,3.02,3.05,2.98,3.03,301150,0
+EXTR.US,D,20100324,000000,3.02,3.03,2.96,2.97,303765,0
+EXTR.US,D,20100325,000000,3,3,2.96,2.97,410975,0
+EXTR.US,D,20100326,000000,2.95,3,2.9,2.94,404218,0
+EXTR.US,D,20100329,000000,2.94,3,2.91,2.99,320816,0
+EXTR.US,D,20100330,000000,3.01,3.02,2.98,3.02,281501,0
+EXTR.US,D,20100331,000000,3,3.08,2.95,3.07,847065,0
+EXTR.US,D,20100401,000000,3.08,3.13,3.06,3.1,607361,0
+EXTR.US,D,20100405,000000,3.1,3.27,3.02,3.19,650592,0
+EXTR.US,D,20100406,000000,3.16,3.35,3.1,3.32,588755,0
+EXTR.US,D,20100407,000000,3.3,3.45,3.26,3.43,939154,0
+EXTR.US,D,20100408,000000,3.4,3.48,3.32,3.44,537345,0
+EXTR.US,D,20100409,000000,3.43,3.46,3.34,3.38,320542,0
+EXTR.US,D,20100412,000000,3.35,3.5,3.31,3.37,542572,0
+EXTR.US,D,20100413,000000,3.36,3.4,3.34,3.38,334277,0
+EXTR.US,D,20100414,000000,3.39,3.51,3.38,3.49,546346,0
+EXTR.US,D,20100415,000000,3.5,3.6,3.5,3.56,548412,0
+EXTR.US,D,20100416,000000,3.56,3.58,3.36,3.45,528969,0
+EXTR.US,D,20100419,000000,3.45,3.65,3.44,3.64,603350,0
+EXTR.US,D,20100420,000000,3.62,3.73,3.62,3.68,460022,0
+EXTR.US,D,20100421,000000,3.67,3.71,3.59,3.65,211205,0
+EXTR.US,D,20100422,000000,3.6,3.63,3.52,3.59,459869,0
+EXTR.US,D,20100423,000000,3.6,3.61,3.5,3.6,494271,0
+EXTR.US,D,20100426,000000,3.59,3.59,3.46,3.52,785898,0
+EXTR.US,D,20100427,000000,3.74,3.79,3.5,3.5,1151097,0
+EXTR.US,D,20100428,000000,3.54,3.62,3.54,3.58,448638,0
+EXTR.US,D,20100429,000000,3.59,3.63,3.54,3.58,764979,0
+EXTR.US,D,20100430,000000,3.57,3.57,3.33,3.33,562593,0
+EXTR.US,D,20100503,000000,3.37,3.62,3.32,3.59,1205180,0
+EXTR.US,D,20100504,000000,3.51,3.58,3.37,3.39,882115,0
+EXTR.US,D,20100505,000000,3.36,3.58,3.34,3.46,600403,0
+EXTR.US,D,20100506,000000,3.47,3.52,2.9,3.14,829723,0
+EXTR.US,D,20100507,000000,3.19,3.21,2.84,2.99,1133225,0
+EXTR.US,D,20100510,000000,3.12,3.19,3.06,3.18,1089100,0
+EXTR.US,D,20100511,000000,3.12,3.26,3.04,3.22,509017,0
+EXTR.US,D,20100512,000000,3.23,3.24,3.05,3.09,1184462,0
+EXTR.US,D,20100513,000000,3.07,3.12,2.97,3.03,793239,0
+EXTR.US,D,20100514,000000,2.99,3,2.9,2.95,641076,0
+EXTR.US,D,20100517,000000,2.97,3.03,2.78,2.93,1013266,0
+EXTR.US,D,20100518,000000,2.99,2.99,2.86,2.91,564608,0
+EXTR.US,D,20100519,000000,2.89,2.93,2.79,2.89,666138,0
+EXTR.US,D,20100520,000000,2.81,2.83,2.75,2.81,744409,0
+EXTR.US,D,20100521,000000,2.75,2.83,2.74,2.79,562854,0
+EXTR.US,D,20100524,000000,2.79,2.93,2.74,2.85,645959,0
+EXTR.US,D,20100525,000000,2.76,2.83,2.68,2.81,708616,0
+EXTR.US,D,20100526,000000,2.83,2.91,2.75,2.78,698170,0
+EXTR.US,D,20100527,000000,2.85,2.93,2.79,2.93,410086,0
+EXTR.US,D,20100528,000000,2.93,2.93,2.81,2.86,292126,0
+EXTR.US,D,20100601,000000,2.82,2.91,2.75,2.75,562326,0
+EXTR.US,D,20100602,000000,2.76,2.87,2.74,2.86,438908,0
+EXTR.US,D,20100603,000000,2.85,2.94,2.81,2.91,241178,0
+EXTR.US,D,20100604,000000,2.81,2.88,2.75,2.77,446556,0
+EXTR.US,D,20100607,000000,2.8,2.82,2.69,2.71,429111,0
+EXTR.US,D,20100608,000000,2.7,2.76,2.58,2.63,601325,0
+EXTR.US,D,20100609,000000,2.67,2.68,2.53,2.57,373131,0
+EXTR.US,D,20100610,000000,2.63,2.66,2.53,2.66,623740,0
+EXTR.US,D,20100611,000000,2.63,2.69,2.58,2.64,424904,0
+EXTR.US,D,20100614,000000,2.68,2.73,2.62,2.64,310291,0
+EXTR.US,D,20100615,000000,2.68,2.89,2.62,2.86,686739,0
+EXTR.US,D,20100616,000000,2.84,2.84,2.74,2.77,286368,0
+EXTR.US,D,20100617,000000,2.77,2.99,2.76,2.99,686244,0
+EXTR.US,D,20100618,000000,3,3.16,2.92,2.97,934500,0
+EXTR.US,D,20100621,000000,3,3.05,2.84,2.86,341201,0
+EXTR.US,D,20100622,000000,3.01,3.02,2.79,2.81,435635,0
+EXTR.US,D,20100623,000000,2.81,2.93,2.76,2.79,382930,0
+EXTR.US,D,20100624,000000,2.76,2.84,2.74,2.76,214119,0
+EXTR.US,D,20100625,000000,2.78,2.88,2.66,2.82,1904864,0
+EXTR.US,D,20100628,000000,2.87,2.99,2.81,2.95,301883,0
+EXTR.US,D,20100629,000000,2.83,2.83,2.6,2.67,885185,0
+EXTR.US,D,20100630,000000,2.68,2.76,2.67,2.7,446656,0
+EXTR.US,D,20100701,000000,2.7,2.92,2.61,2.72,622150,0
+EXTR.US,D,20100702,000000,2.76,2.76,2.58,2.62,489559,0
+EXTR.US,D,20100706,000000,2.71,2.91,2.57,2.6,356539,0
+EXTR.US,D,20100707,000000,2.62,2.67,2.57,2.65,449444,0
+EXTR.US,D,20100708,000000,2.69,2.7,2.6,2.65,300812,0
+EXTR.US,D,20100709,000000,2.63,2.66,2.62,2.64,205244,0
+EXTR.US,D,20100712,000000,2.62,2.65,2.58,2.59,151564,0
+EXTR.US,D,20100713,000000,2.64,2.86,2.64,2.84,851099,0
+EXTR.US,D,20100714,000000,2.83,2.95,2.76,2.84,492279,0
+EXTR.US,D,20100715,000000,2.84,2.89,2.74,2.88,371779,0
+EXTR.US,D,20100716,000000,2.83,2.87,2.71,2.77,467458,0
+EXTR.US,D,20100719,000000,2.79,2.8,2.68,2.69,347266,0
+EXTR.US,D,20100720,000000,2.66,2.75,2.65,2.71,384805,0
+EXTR.US,D,20100721,000000,2.74,2.85,2.72,2.81,481284,0
+EXTR.US,D,20100722,000000,2.87,2.88,2.76,2.78,501078,0
+EXTR.US,D,20100723,000000,2.76,2.95,2.75,2.91,444132,0
+EXTR.US,D,20100726,000000,2.91,3.05,2.86,3.01,649325,0
+EXTR.US,D,20100727,000000,3.05,3.07,2.92,2.92,481023,0
+EXTR.US,D,20100728,000000,2.92,3.07,2.89,2.91,380982,0
+EXTR.US,D,20100729,000000,2.93,3,2.82,2.96,230903,0
+EXTR.US,D,20100730,000000,2.91,2.99,2.84,2.86,240645,0
+EXTR.US,D,20100802,000000,2.93,3,2.84,2.98,323474,0
+EXTR.US,D,20100803,000000,2.9,3.04,2.83,2.99,494747,0
+EXTR.US,D,20100804,000000,3,3.07,2.99,3.03,562205,0
+EXTR.US,D,20100805,000000,2.98,3.08,2.96,3,342195,0
+EXTR.US,D,20100806,000000,2.93,2.99,2.83,2.91,385611,0
+EXTR.US,D,20100809,000000,2.93,2.99,2.88,2.98,280502,0
+EXTR.US,D,20100810,000000,2.93,2.96,2.84,2.86,264669,0
+EXTR.US,D,20100811,000000,2.8,2.81,2.7,2.72,602433,0
+EXTR.US,D,20100812,000000,2.67,2.7,2.64,2.69,418276,0
+EXTR.US,D,20100813,000000,2.67,2.68,2.61,2.66,688548,0
+EXTR.US,D,20100816,000000,2.63,2.69,2.6,2.68,487108,0
+EXTR.US,D,20100817,000000,2.71,2.72,2.65,2.67,415207,0
+EXTR.US,D,20100818,000000,2.67,2.85,2.67,2.77,596623,0
+EXTR.US,D,20100819,000000,2.75,2.82,2.64,2.66,541246,0
+EXTR.US,D,20100820,000000,2.65,2.68,2.61,2.64,501042,0
+EXTR.US,D,20100823,000000,2.66,2.71,2.6,2.6,347200,0
+EXTR.US,D,20100824,000000,2.59,2.69,2.54,2.55,666443,0
+EXTR.US,D,20100825,000000,2.54,2.77,2.54,2.77,483213,0
+EXTR.US,D,20100826,000000,2.78,2.87,2.65,2.73,827841,0
+EXTR.US,D,20100827,000000,2.76,2.92,2.67,2.91,1028891,0
+EXTR.US,D,20100830,000000,2.85,2.93,2.74,2.74,531906,0
+EXTR.US,D,20100831,000000,2.75,2.82,2.72,2.75,537610,0
+EXTR.US,D,20100901,000000,2.8,2.88,2.74,2.79,456745,0
+EXTR.US,D,20100902,000000,2.77,2.85,2.75,2.85,186796,0
+EXTR.US,D,20100903,000000,2.89,2.91,2.86,2.91,278551,0
+EXTR.US,D,20100907,000000,2.9,2.9,2.76,2.79,286473,0
+EXTR.US,D,20100908,000000,2.81,3.03,2.81,3.01,1121689,0
+EXTR.US,D,20100909,000000,3.07,3.09,3.02,3.07,459910,0
+EXTR.US,D,20100910,000000,3.09,3.09,2.9,2.9,384736,0
+EXTR.US,D,20100913,000000,2.94,3.04,2.93,3.02,354965,0
+EXTR.US,D,20100914,000000,3.02,3.09,2.96,3.08,453742,0
+EXTR.US,D,20100915,000000,3.05,3.22,3.03,3.21,552369,0
+EXTR.US,D,20100916,000000,3.2,3.2,3.12,3.17,285405,0
+EXTR.US,D,20100917,000000,3.22,3.23,3.12,3.15,455856,0
+EXTR.US,D,20100920,000000,3.18,3.29,3.12,3.26,811435,0
+EXTR.US,D,20100921,000000,3.26,3.26,3.11,3.11,699050,0
+EXTR.US,D,20100922,000000,3.09,3.17,3.01,3.05,332424,0
+EXTR.US,D,20100923,000000,3.01,3.1,3.01,3.04,307012,0
+EXTR.US,D,20100924,000000,3.1,3.11,3.05,3.1,542054,0
+EXTR.US,D,20100927,000000,3.09,3.11,3,3.11,290000,0
+EXTR.US,D,20100928,000000,3.12,3.12,3.01,3.1,271784,0
+EXTR.US,D,20100929,000000,3.08,3.1,3,3.09,304116,0
+EXTR.US,D,20100930,000000,3.11,3.18,3.02,3.11,533637,0
+EXTR.US,D,20101001,000000,3.14,3.16,3.04,3.07,194681,0
+EXTR.US,D,20101004,000000,3.07,3.12,2.99,2.99,367220,0
+EXTR.US,D,20101005,000000,3.04,3.16,3.04,3.15,390875,0
+EXTR.US,D,20101006,000000,3.13,3.13,3.02,3.05,436609,0
+EXTR.US,D,20101007,000000,3.08,3.1,3,3.02,283304,0
+EXTR.US,D,20101008,000000,3.01,3.14,3,3.12,346055,0
+EXTR.US,D,20101011,000000,3.11,3.15,3.09,3.09,205923,0
+EXTR.US,D,20101012,000000,3.08,3.14,3.06,3.11,238309,0
+EXTR.US,D,20101013,000000,3.14,3.24,3.12,3.21,398923,0
+EXTR.US,D,20101014,000000,3.21,3.3,3.21,3.25,423400,0
+EXTR.US,D,20101015,000000,3.3,3.3,3.09,3.11,725355,0
+EXTR.US,D,20101018,000000,3.12,3.17,3.11,3.15,204434,0
+EXTR.US,D,20101019,000000,3.1,3.14,3.05,3.07,283092,0
+EXTR.US,D,20101020,000000,3.1,3.1,2.98,3.02,725480,0
+EXTR.US,D,20101021,000000,3.05,3.07,2.93,2.97,511727,0
+EXTR.US,D,20101022,000000,3,3.05,2.97,3.02,523596,0
+EXTR.US,D,20101025,000000,3.05,3.13,3.03,3.09,220136,0
+EXTR.US,D,20101026,000000,3.08,3.08,3.04,3.07,259677,0
+EXTR.US,D,20101027,000000,3.05,3.17,3.03,3.16,415479,0
+EXTR.US,D,20101028,000000,3.19,3.21,3.1,3.15,213762,0
+EXTR.US,D,20101029,000000,3.15,3.2,3.14,3.19,365288,0
+EXTR.US,D,20101101,000000,3.19,3.21,3.14,3.16,512901,0
+EXTR.US,D,20101102,000000,3.21,3.21,2.98,3.04,1063515,0
+EXTR.US,D,20101103,000000,3.04,3.09,3,3.03,258114,0
+EXTR.US,D,20101104,000000,3.05,3.12,3.05,3.07,421146,0
+EXTR.US,D,20101105,000000,3.05,3.07,2.99,3.03,557263,0
+EXTR.US,D,20101108,000000,2.99,3.03,2.93,2.95,475746,0
+EXTR.US,D,20101109,000000,2.97,2.98,2.92,2.94,665937,0
+EXTR.US,D,20101110,000000,2.97,2.99,2.92,2.97,552225,0
+EXTR.US,D,20101111,000000,2.95,2.98,2.9,2.92,685050,0
+EXTR.US,D,20101112,000000,2.9,2.95,2.87,2.91,220888,0
+EXTR.US,D,20101115,000000,2.94,2.97,2.9,2.96,376295,0
+EXTR.US,D,20101116,000000,2.93,2.94,2.88,2.9,492039,0
+EXTR.US,D,20101117,000000,2.92,2.92,2.8,2.83,282891,0
+EXTR.US,D,20101118,000000,2.88,2.9,2.82,2.89,228401,0
+EXTR.US,D,20101119,000000,2.87,2.97,2.85,2.88,217367,0
+EXTR.US,D,20101122,000000,2.86,2.96,2.81,2.85,261809,0
+EXTR.US,D,20101123,000000,2.81,2.83,2.77,2.82,172907,0
+EXTR.US,D,20101124,000000,2.84,3.03,2.83,3.02,623190,0
+EXTR.US,D,20101126,000000,3,3.02,2.93,2.94,254260,0
+EXTR.US,D,20101129,000000,2.94,3,2.91,2.99,149121,0
+EXTR.US,D,20101130,000000,2.95,2.97,2.9,2.93,429444,0
+EXTR.US,D,20101201,000000,2.98,3.07,2.78,2.89,723158,0
+EXTR.US,D,20101202,000000,2.86,2.88,2.82,2.87,386657,0
+EXTR.US,D,20101203,000000,2.84,2.85,2.81,2.82,279962,0
+EXTR.US,D,20101206,000000,2.83,2.9,2.83,2.9,341921,0
+EXTR.US,D,20101207,000000,2.93,2.98,2.88,2.91,374168,0
+EXTR.US,D,20101208,000000,2.92,2.95,2.89,2.89,303174,0
+EXTR.US,D,20101209,000000,2.92,2.98,2.91,2.97,438585,0
+EXTR.US,D,20101210,000000,2.98,3.05,2.93,3.04,527676,0
+EXTR.US,D,20101213,000000,3.04,3.11,2.99,3.02,381107,0
+EXTR.US,D,20101214,000000,3.04,3.05,3.01,3.03,234221,0
+EXTR.US,D,20101215,000000,3.03,3.06,3.01,3.02,407545,0
+EXTR.US,D,20101216,000000,3.03,3.14,3,3.11,387516,0
+EXTR.US,D,20101217,000000,3.1,3.17,3.1,3.16,654226,0
+EXTR.US,D,20101220,000000,3.16,3.17,3.05,3.16,412583,0
+EXTR.US,D,20101221,000000,3.16,3.19,3.11,3.12,406812,0
+EXTR.US,D,20101222,000000,3.11,3.15,3.1,3.14,109089,0
+EXTR.US,D,20101223,000000,3.15,3.15,3.06,3.12,150170,0
+EXTR.US,D,20101227,000000,3.04,3.2,3.02,3.2,279075,0
+EXTR.US,D,20101228,000000,3.2,3.23,3.14,3.22,399904,0
+EXTR.US,D,20101229,000000,3.22,3.24,3.18,3.2,378636,0
+EXTR.US,D,20101230,000000,3.19,3.2,3.11,3.12,136679,0
+EXTR.US,D,20101231,000000,3.1,3.13,3.05,3.09,218206,0
+EXTR.US,D,20110103,000000,3.11,3.32,3.11,3.28,544647,0
+EXTR.US,D,20110104,000000,3.3,3.33,3.11,3.21,432933,0
+EXTR.US,D,20110105,000000,3.18,3.22,3.12,3.2,156212,0
+EXTR.US,D,20110106,000000,3.19,3.21,3.16,3.21,201635,0
+EXTR.US,D,20110107,000000,3.17,3.25,3.16,3.24,158977,0
+EXTR.US,D,20110110,000000,3.2,3.28,3.17,3.26,573519,0
+EXTR.US,D,20110111,000000,3.26,3.51,3.25,3.44,720678,0
+EXTR.US,D,20110112,000000,3.51,3.52,3.4,3.46,643137,0
+EXTR.US,D,20110113,000000,3.47,3.48,3.39,3.4,229884,0
+EXTR.US,D,20110114,000000,3.4,3.43,3.31,3.38,314797,0
+EXTR.US,D,20110118,000000,3.41,3.5,3.39,3.48,685452,0
+EXTR.US,D,20110119,000000,3.49,3.5,3.38,3.4,527571,0
+EXTR.US,D,20110120,000000,3.37,3.37,3.2,3.28,539677,0
+EXTR.US,D,20110121,000000,3.31,3.33,3.25,3.26,231592,0
+EXTR.US,D,20110124,000000,3.28,3.41,3.23,3.4,379372,0
+EXTR.US,D,20110125,000000,3.25,3.38,3.25,3.31,344366,0
+EXTR.US,D,20110126,000000,3.33,3.45,3.26,3.41,280016,0
+EXTR.US,D,20110127,000000,3.42,3.44,3.34,3.43,211961,0
+EXTR.US,D,20110128,000000,3.42,3.44,3.23,3.24,396298,0
+EXTR.US,D,20110131,000000,3.24,3.31,3.19,3.28,347876,0
+EXTR.US,D,20110201,000000,3.28,3.7,3.28,3.67,1197615,0
+EXTR.US,D,20110202,000000,3.69,3.72,3.53,3.68,621575,0
+EXTR.US,D,20110203,000000,3.54,3.71,3.5,3.57,758351,0
+EXTR.US,D,20110204,000000,3.55,3.87,3.52,3.85,894994,0
+EXTR.US,D,20110207,000000,3.85,4.04,3.8,3.95,1595687,0
+EXTR.US,D,20110208,000000,3.95,4.01,3.88,4.01,718908,0
+EXTR.US,D,20110209,000000,4.1,4.25,3.95,3.99,929785,0
+EXTR.US,D,20110210,000000,3.94,4,3.86,3.99,397007,0
+EXTR.US,D,20110211,000000,3.96,4.05,3.96,3.99,892433,0
+EXTR.US,D,20110214,000000,4.01,4.01,3.95,4,474804,0
+EXTR.US,D,20110215,000000,4,4,3.93,3.95,278990,0
+EXTR.US,D,20110216,000000,3.96,3.98,3.86,3.98,510878,0
+EXTR.US,D,20110218,000000,3.99,4.08,3.97,4.06,664906,0
+EXTR.US,D,20110222,000000,3.98,3.99,3.73,3.75,847450,0
+EXTR.US,D,20110223,000000,3.76,3.76,3.61,3.65,749880,0
+EXTR.US,D,20110224,000000,3.62,3.79,3.6,3.7,668186,0
+EXTR.US,D,20110225,000000,3.75,3.82,3.69,3.79,977937,0
+EXTR.US,D,20110228,000000,3.95,4,3.87,3.92,1048933,0
+EXTR.US,D,20110301,000000,3.95,3.99,3.66,3.7,1246801,0
+EXTR.US,D,20110302,000000,3.65,3.73,3.55,3.67,711930,0
+EXTR.US,D,20110303,000000,3.73,3.85,3.7,3.81,1004015,0
+EXTR.US,D,20110304,000000,3.82,3.82,3.73,3.79,528335,0
+EXTR.US,D,20110307,000000,3.79,3.81,3.58,3.74,1251401,0
+EXTR.US,D,20110308,000000,3.74,3.9,3.71,3.81,501585,0
+EXTR.US,D,20110309,000000,3.77,3.84,3.7,3.77,558190,0
+EXTR.US,D,20110310,000000,3.67,3.73,3.51,3.58,940746,0
+EXTR.US,D,20110311,000000,3.57,3.59,3.45,3.55,374545,0
+EXTR.US,D,20110314,000000,3.49,3.58,3.45,3.45,358515,0
+EXTR.US,D,20110315,000000,3.39,3.44,3.33,3.4,368301,0
+EXTR.US,D,20110316,000000,3.38,3.4,3.28,3.31,532083,0
+EXTR.US,D,20110317,000000,3.38,3.43,3.28,3.38,927079,0
+EXTR.US,D,20110318,000000,3.43,3.43,3.3,3.33,868174,0
+EXTR.US,D,20110321,000000,3.46,3.56,3.41,3.48,369729,0
+EXTR.US,D,20110322,000000,3.49,3.55,3.35,3.4,456946,0
+EXTR.US,D,20110323,000000,3.38,3.53,3.38,3.52,293161,0
+EXTR.US,D,20110324,000000,3.55,3.56,3.42,3.45,224576,0
+EXTR.US,D,20110325,000000,3.49,3.59,3.4,3.51,549875,0
+EXTR.US,D,20110328,000000,3.54,3.54,3.45,3.47,287544,0
+EXTR.US,D,20110329,000000,3.49,3.5,3.39,3.4,512982,0
+EXTR.US,D,20110330,000000,3.43,3.47,3.38,3.44,462637,0
+EXTR.US,D,20110331,000000,3.45,3.5,3.42,3.5,330909,0
+EXTR.US,D,20110401,000000,3.5,3.51,3.4,3.41,400000,0
+EXTR.US,D,20110404,000000,3.41,3.5,3.28,3.5,1290793,0
+EXTR.US,D,20110405,000000,3.62,3.67,3.36,3.37,1339034,0
+EXTR.US,D,20110406,000000,3.45,3.5,3.39,3.46,578163,0
+EXTR.US,D,20110407,000000,3.45,3.49,3.36,3.36,591517,0
+EXTR.US,D,20110408,000000,3.4,3.44,3.38,3.39,242878,0
+EXTR.US,D,20110411,000000,3.41,3.43,3.38,3.39,262068,0
+EXTR.US,D,20110412,000000,2.96,3.14,2.85,2.89,3985679,0
+EXTR.US,D,20110413,000000,2.92,3.01,2.9,2.98,917964,0
+EXTR.US,D,20110414,000000,2.93,3,2.91,2.99,515864,0
+EXTR.US,D,20110415,000000,3.01,3.06,2.99,3,898446,0
+EXTR.US,D,20110418,000000,2.97,3.02,2.93,2.94,473494,0
+EXTR.US,D,20110419,000000,2.97,3.01,2.95,2.98,402496,0
+EXTR.US,D,20110420,000000,3.05,3.09,2.97,2.98,623912,0
+EXTR.US,D,20110421,000000,2.99,3.02,2.97,2.99,338349,0
+EXTR.US,D,20110425,000000,3,3.13,2.98,3.11,961331,0
+EXTR.US,D,20110426,000000,3.12,3.24,3.05,3.18,547053,0
+EXTR.US,D,20110427,000000,3.22,3.33,3.15,3.15,568313,0
+EXTR.US,D,20110428,000000,3.15,3.25,3.1,3.17,422426,0
+EXTR.US,D,20110429,000000,3.17,3.18,3.07,3.13,844648,0
+EXTR.US,D,20110502,000000,3.17,3.24,3.15,3.17,901285,0
+EXTR.US,D,20110503,000000,3.15,3.23,3.13,3.15,811901,0
+EXTR.US,D,20110504,000000,3.15,3.16,3.03,3.11,1029448,0
+EXTR.US,D,20110505,000000,3.07,3.21,3.07,3.18,1277008,0
+EXTR.US,D,20110506,000000,3.22,3.27,3.14,3.18,854367,0
+EXTR.US,D,20110509,000000,3.15,3.19,3.15,3.17,390525,0
+EXTR.US,D,20110510,000000,3.2,3.28,3.17,3.27,652296,0
+EXTR.US,D,20110511,000000,3.26,3.29,3.2,3.22,385013,0
+EXTR.US,D,20110512,000000,3.21,3.3,3.2,3.27,345975,0
+EXTR.US,D,20110513,000000,3.27,3.28,3.19,3.2,289448,0
+EXTR.US,D,20110516,000000,3.22,3.25,3.15,3.15,452966,0
+EXTR.US,D,20110517,000000,3.16,3.18,3.09,3.1,448182,0
+EXTR.US,D,20110518,000000,3.12,3.23,3.1,3.23,338957,0
+EXTR.US,D,20110519,000000,3.25,3.25,3.13,3.17,315207,0
+EXTR.US,D,20110520,000000,3.18,3.21,3.15,3.17,296345,0
+EXTR.US,D,20110523,000000,3.1,3.19,3.1,3.14,520233,0
+EXTR.US,D,20110524,000000,3.15,3.18,3.07,3.08,396709,0
+EXTR.US,D,20110525,000000,3.07,3.14,3.06,3.11,282924,0
+EXTR.US,D,20110526,000000,3.1,3.2,3.1,3.2,586298,0
+EXTR.US,D,20110527,000000,3.22,3.33,3.2,3.27,587237,0
+EXTR.US,D,20110531,000000,3.3,3.32,3.23,3.32,636067,0
+EXTR.US,D,20110601,000000,3.3,3.31,3.2,3.22,421913,0
+EXTR.US,D,20110602,000000,3.23,3.26,3.16,3.18,310657,0
+EXTR.US,D,20110603,000000,3.1,3.19,3.06,3.11,471582,0
+EXTR.US,D,20110606,000000,3.08,3.22,3.08,3.1,478730,0
+EXTR.US,D,20110607,000000,3.13,3.15,3.08,3.09,200728,0
+EXTR.US,D,20110608,000000,3.07,3.13,3.05,3.12,373065,0
+EXTR.US,D,20110609,000000,3.13,3.14,3.09,3.11,252751,0
+EXTR.US,D,20110610,000000,3.1,3.13,3.07,3.12,610436,0
+EXTR.US,D,20110613,000000,3.11,3.18,3.08,3.12,695441,0
+EXTR.US,D,20110614,000000,3.17,3.24,3.15,3.22,369793,0
+EXTR.US,D,20110615,000000,3.11,3.19,3.11,3.14,315751,0
+EXTR.US,D,20110616,000000,3.14,3.18,3.03,3.04,1603547,0
+EXTR.US,D,20110617,000000,3.06,3.16,3.06,3.14,883803,0
+EXTR.US,D,20110620,000000,3.13,3.16,3.08,3.1,362251,0
+EXTR.US,D,20110621,000000,3.12,3.16,3.06,3.12,472314,0
+EXTR.US,D,20110622,000000,3.09,3.21,3.09,3.15,405352,0
+EXTR.US,D,20110623,000000,3.1,3.14,3.05,3.13,528345,0
+EXTR.US,D,20110624,000000,3.13,3.14,3.02,3.05,866827,0
+EXTR.US,D,20110627,000000,3.05,3.17,3.04,3.1,282120,0
+EXTR.US,D,20110628,000000,3.11,3.17,3.08,3.16,265741,0
+EXTR.US,D,20110629,000000,3.17,3.19,3.12,3.19,388255,0
+EXTR.US,D,20110630,000000,3.19,3.24,3.16,3.24,300841,0
+EXTR.US,D,20110701,000000,3.25,3.25,3.12,3.24,327547,0
+EXTR.US,D,20110705,000000,3.19,3.23,3.16,3.21,277794,0
+EXTR.US,D,20110706,000000,3.2,3.26,3.18,3.26,233814,0
+EXTR.US,D,20110707,000000,3.25,3.37,3.25,3.36,365934,0
+EXTR.US,D,20110708,000000,3.24,3.48,3.24,3.47,558535,0
+EXTR.US,D,20110711,000000,3.42,3.44,3.37,3.4,253013,0
+EXTR.US,D,20110712,000000,3.41,3.45,3.36,3.39,240690,0
+EXTR.US,D,20110713,000000,3.43,3.47,3.4,3.47,309241,0
+EXTR.US,D,20110714,000000,3.41,3.45,3.39,3.4,517342,0
+EXTR.US,D,20110715,000000,3.5,3.67,3.48,3.57,927606,0
+EXTR.US,D,20110718,000000,3.55,3.55,3.49,3.5,400522,0
+EXTR.US,D,20110719,000000,3.54,3.61,3.43,3.6,637387,0
+EXTR.US,D,20110720,000000,3.6,3.63,3.55,3.55,907917,0
+EXTR.US,D,20110721,000000,3.56,3.62,3.54,3.55,732850,0
+EXTR.US,D,20110722,000000,3.55,3.57,3.51,3.54,372586,0
+EXTR.US,D,20110725,000000,3.52,3.59,3.47,3.54,325072,0
+EXTR.US,D,20110726,000000,3.52,3.55,3.51,3.52,418733,0
+EXTR.US,D,20110727,000000,3.5,3.52,3.33,3.34,730610,0
+EXTR.US,D,20110728,000000,3.39,3.54,3.34,3.42,752249,0
+EXTR.US,D,20110729,000000,3.35,3.43,3.31,3.39,512869,0
+EXTR.US,D,20110801,000000,3.43,3.48,3.38,3.38,981402,0
+EXTR.US,D,20110802,000000,3.38,3.47,3.22,3.24,1038707,0
+EXTR.US,D,20110803,000000,3.24,3.35,3.17,3.29,563276,0
+EXTR.US,D,20110804,000000,3.22,3.27,3.15,3.15,840047,0
+EXTR.US,D,20110805,000000,3.2,3.24,2.96,3.02,1001306,0
+EXTR.US,D,20110808,000000,2.91,3.01,2.64,2.64,1337123,0
+EXTR.US,D,20110809,000000,2.72,2.89,2.51,2.84,870534,0
+EXTR.US,D,20110810,000000,2.74,2.84,2.53,2.63,455174,0
+EXTR.US,D,20110811,000000,2.68,2.94,2.6,2.92,723481,0
+EXTR.US,D,20110812,000000,2.95,3.02,2.83,3.01,573324,0
+EXTR.US,D,20110815,000000,3.03,3.03,2.86,2.95,248137,0
+EXTR.US,D,20110816,000000,2.91,3,2.84,2.9,456871,0
+EXTR.US,D,20110817,000000,2.92,3,2.87,2.95,418088,0
+EXTR.US,D,20110818,000000,2.83,2.88,2.71,2.72,518552,0
+EXTR.US,D,20110819,000000,2.68,2.82,2.6,2.63,392788,0
+EXTR.US,D,20110822,000000,2.73,2.79,2.65,2.68,354179,0
+EXTR.US,D,20110823,000000,2.71,2.87,2.56,2.87,364935,0
+EXTR.US,D,20110824,000000,2.86,2.92,2.75,2.8,286488,0
+EXTR.US,D,20110825,000000,2.83,2.9,2.72,2.87,592293,0
+EXTR.US,D,20110826,000000,2.83,2.94,2.77,2.84,388537,0
+EXTR.US,D,20110829,000000,2.85,2.95,2.85,2.92,325582,0
+EXTR.US,D,20110830,000000,2.85,2.9,2.83,2.86,282688,0
+EXTR.US,D,20110831,000000,2.87,2.92,2.73,2.77,734422,0
+EXTR.US,D,20110901,000000,2.79,2.86,2.69,2.7,469612,0
+EXTR.US,D,20110902,000000,2.75,2.75,2.59,2.6,393932,0
+EXTR.US,D,20110906,000000,2.51,2.74,2.5,2.72,448669,0
+EXTR.US,D,20110907,000000,2.77,2.83,2.73,2.83,332686,0
+EXTR.US,D,20110908,000000,2.8,2.84,2.69,2.7,342259,0
+EXTR.US,D,20110909,000000,2.74,2.75,2.62,2.67,410946,0
+EXTR.US,D,20110912,000000,2.61,2.74,2.61,2.7,180062,0
+EXTR.US,D,20110913,000000,2.71,2.74,2.63,2.7,334227,0
+EXTR.US,D,20110914,000000,2.73,2.81,2.66,2.74,519568,0
+EXTR.US,D,20110915,000000,2.79,2.84,2.75,2.83,268606,0
+EXTR.US,D,20110916,000000,2.8,2.87,2.79,2.82,369254,0
+EXTR.US,D,20110919,000000,2.75,2.85,2.74,2.8,222391,0
+EXTR.US,D,20110920,000000,2.8,2.81,2.63,2.63,395679,0
+EXTR.US,D,20110921,000000,2.64,2.7,2.52,2.53,375356,0
+EXTR.US,D,20110922,000000,2.49,2.65,2.45,2.59,629126,0
+EXTR.US,D,20110923,000000,2.6,2.65,2.52,2.64,296184,0
+EXTR.US,D,20110926,000000,2.66,2.75,2.61,2.74,222925,0
+EXTR.US,D,20110927,000000,2.82,2.93,2.66,2.79,393872,0
+EXTR.US,D,20110928,000000,2.77,2.78,2.57,2.57,375156,0
+EXTR.US,D,20110929,000000,2.67,2.71,2.44,2.62,422838,0
+EXTR.US,D,20110930,000000,2.56,2.72,2.52,2.65,392627,0
+EXTR.US,D,20111003,000000,2.58,2.71,2.45,2.46,441523,0
+EXTR.US,D,20111004,000000,2.51,2.71,2.45,2.69,793663,0
+EXTR.US,D,20111005,000000,2.69,2.75,2.61,2.72,269589,0
+EXTR.US,D,20111006,000000,2.7,2.73,2.68,2.73,255920,0
+EXTR.US,D,20111007,000000,2.74,2.76,2.63,2.64,223989,0
+EXTR.US,D,20111010,000000,2.71,2.83,2.67,2.83,392137,0
+EXTR.US,D,20111011,000000,2.79,2.95,2.78,2.93,357151,0
+EXTR.US,D,20111012,000000,2.9,3.03,2.9,3.01,417355,0
+EXTR.US,D,20111013,000000,3,3.04,2.91,2.96,223409,0
+EXTR.US,D,20111014,000000,2.96,3.02,2.93,2.99,237069,0
+EXTR.US,D,20111017,000000,2.91,2.97,2.86,2.87,324805,0
+EXTR.US,D,20111018,000000,2.88,3,2.85,2.97,341116,0
+EXTR.US,D,20111019,000000,2.93,2.95,2.82,2.83,231432,0
+EXTR.US,D,20111020,000000,2.84,2.85,2.68,2.76,313172,0
+EXTR.US,D,20111021,000000,2.84,2.84,2.76,2.8,300993,0
+EXTR.US,D,20111024,000000,2.83,3,2.82,3,296741,0
+EXTR.US,D,20111025,000000,3,3,2.82,2.84,238727,0
+EXTR.US,D,20111026,000000,2.93,3.06,2.91,3.04,372294,0
+EXTR.US,D,20111027,000000,3.16,3.21,3.11,3.15,712988,0
+EXTR.US,D,20111028,000000,3.07,3.15,3.06,3.09,564067,0
+EXTR.US,D,20111031,000000,3.06,3.1,2.95,2.95,320239,0
+EXTR.US,D,20111101,000000,2.81,2.89,2.8,2.83,417406,0
+EXTR.US,D,20111102,000000,2.91,3.02,2.89,3,376140,0
+EXTR.US,D,20111103,000000,3.15,3.2,3.08,3.1,726136,0
+EXTR.US,D,20111104,000000,3.04,3.04,2.92,2.98,335976,0
+EXTR.US,D,20111107,000000,2.96,3.05,2.92,3.02,255998,0
+EXTR.US,D,20111108,000000,3.04,3.09,2.97,3.07,384311,0
+EXTR.US,D,20111109,000000,2.98,3.04,2.94,2.94,392909,0
+EXTR.US,D,20111110,000000,3.02,3.06,2.93,2.96,134099,0
+EXTR.US,D,20111111,000000,3,3.07,2.9,3.01,454571,0
+EXTR.US,D,20111114,000000,3,3.03,2.94,2.98,353986,0
+EXTR.US,D,20111115,000000,2.98,3.02,2.95,2.99,547211,0
+EXTR.US,D,20111116,000000,2.99,3.07,2.95,2.98,289509,0
+EXTR.US,D,20111117,000000,2.99,3.04,2.95,2.95,250971,0
+EXTR.US,D,20111118,000000,2.99,3.05,2.96,3.04,467286,0
+EXTR.US,D,20111121,000000,3.02,3.02,2.96,2.99,727508,0
+EXTR.US,D,20111122,000000,3,3,2.95,2.98,330353,0
+EXTR.US,D,20111123,000000,2.94,2.97,2.79,2.84,476833,0
+EXTR.US,D,20111125,000000,2.76,2.81,2.76,2.79,258027,0
+EXTR.US,D,20111128,000000,2.88,2.99,2.81,2.96,433276,0
+EXTR.US,D,20111129,000000,2.95,2.99,2.9,2.97,346964,0
+EXTR.US,D,20111130,000000,3.06,3.06,2.97,3.02,826572,0
+EXTR.US,D,20111201,000000,2.98,2.99,2.91,2.91,320558,0
+EXTR.US,D,20111202,000000,2.96,3.01,2.95,3,494144,0
+EXTR.US,D,20111205,000000,3.06,3.07,2.98,3.01,651412,0
+EXTR.US,D,20111206,000000,3.01,3.02,2.96,3,297225,0
+EXTR.US,D,20111207,000000,2.98,3.02,2.97,3.01,307389,0
+EXTR.US,D,20111208,000000,2.97,3,2.93,2.94,340889,0
+EXTR.US,D,20111209,000000,2.94,3.03,2.92,3.01,349993,0
+EXTR.US,D,20111212,000000,3,3,2.85,2.89,479248,0
+EXTR.US,D,20111213,000000,2.98,2.99,2.81,2.81,403218,0
+EXTR.US,D,20111214,000000,2.77,2.89,2.71,2.88,436087,0
+EXTR.US,D,20111215,000000,2.92,2.93,2.86,2.89,259756,0
+EXTR.US,D,20111216,000000,2.94,2.96,2.82,2.86,441667,0
+EXTR.US,D,20111219,000000,2.81,2.93,2.68,2.71,557907,0
+EXTR.US,D,20111220,000000,2.76,2.95,2.76,2.92,1161725,0
+EXTR.US,D,20111221,000000,2.95,2.95,2.82,2.88,510560,0
+EXTR.US,D,20111222,000000,2.88,2.89,2.83,2.88,418267,0
+EXTR.US,D,20111223,000000,2.84,2.9,2.84,2.87,484577,0
+EXTR.US,D,20111227,000000,2.85,2.95,2.85,2.93,246463,0
+EXTR.US,D,20111228,000000,2.93,2.95,2.86,2.87,145778,0
+EXTR.US,D,20111229,000000,2.87,2.93,2.83,2.92,226198,0
+EXTR.US,D,20111230,000000,2.89,2.96,2.82,2.92,298055,0
+EXTR.US,D,20120103,000000,2.99,3.04,2.91,3.04,485373,0
+EXTR.US,D,20120104,000000,3.01,3.02,2.95,2.95,145702,0
+EXTR.US,D,20120105,000000,2.95,3.02,2.95,2.99,408982,0
+EXTR.US,D,20120106,000000,3,3.01,2.95,2.96,479013,0
+EXTR.US,D,20120109,000000,2.99,3.02,2.93,2.97,301724,0
+EXTR.US,D,20120110,000000,3.02,3.04,2.98,3.03,363196,0
+EXTR.US,D,20120111,000000,3.01,3.07,2.99,3.02,540680,0
+EXTR.US,D,20120112,000000,3.06,3.08,3.02,3.05,393079,0
+EXTR.US,D,20120113,000000,3.02,3.07,3.01,3.04,340179,0
+EXTR.US,D,20120117,000000,3.08,3.09,2.98,3.02,208243,0
+EXTR.US,D,20120118,000000,3.02,3.06,2.99,3.05,373883,0
+EXTR.US,D,20120119,000000,3.05,3.1,3.02,3.04,354113,0
+EXTR.US,D,20120120,000000,3.03,3.08,3.03,3.08,239876,0
+EXTR.US,D,20120123,000000,3.09,3.1,3.01,3.02,479957,0
+EXTR.US,D,20120124,000000,3.03,3.04,2.97,3,664386,0
+EXTR.US,D,20120125,000000,2.99,3.15,2.98,3.14,1818694,0
+EXTR.US,D,20120126,000000,3.17,3.27,3.15,3.18,896028,0
+EXTR.US,D,20120127,000000,3.15,3.25,3.09,3.24,431684,0
+EXTR.US,D,20120130,000000,3.21,3.25,3.17,3.23,372742,0
+EXTR.US,D,20120131,000000,3.27,3.35,3.23,3.24,989320,0
+EXTR.US,D,20120201,000000,3.27,3.29,3.24,3.28,1766578,0
+EXTR.US,D,20120202,000000,3.27,3.37,3.26,3.33,1067873,0
+EXTR.US,D,20120203,000000,3.38,3.38,3.22,3.31,2070324,0
+EXTR.US,D,20120206,000000,3.22,3.3,3.22,3.25,1105128,0
+EXTR.US,D,20120207,000000,3.23,3.29,3.22,3.27,1353388,0
+EXTR.US,D,20120208,000000,3.26,3.33,3.24,3.32,915016,0
+EXTR.US,D,20120209,000000,3.33,3.35,3.3,3.32,1391949,0
+EXTR.US,D,20120210,000000,3.28,3.37,3.28,3.37,1382470,0
+EXTR.US,D,20120213,000000,3.38,3.43,3.34,3.43,1048428,0
+EXTR.US,D,20120214,000000,3.3,3.44,3.28,3.41,707015,0
+EXTR.US,D,20120215,000000,3.43,3.44,3.36,3.38,1284248,0
+EXTR.US,D,20120216,000000,3.38,3.45,3.33,3.44,1237582,0
+EXTR.US,D,20120217,000000,3.45,3.46,3.38,3.46,500584,0
+EXTR.US,D,20120221,000000,3.46,3.64,3.44,3.51,734013,0
+EXTR.US,D,20120222,000000,3.44,3.52,3.43,3.47,606566,0
+EXTR.US,D,20120223,000000,3.43,3.62,3.38,3.55,2219076,0
+EXTR.US,D,20120224,000000,3.55,3.63,3.55,3.62,1531532,0
+EXTR.US,D,20120227,000000,3.56,3.68,3.53,3.68,1360179,0
+EXTR.US,D,20120228,000000,3.66,3.78,3.61,3.76,2439614,0
+EXTR.US,D,20120229,000000,3.76,3.76,3.65,3.69,1296884,0
+EXTR.US,D,20120301,000000,3.66,3.77,3.65,3.74,1495232,0
+EXTR.US,D,20120302,000000,3.76,3.81,3.65,3.72,1420118,0
+EXTR.US,D,20120305,000000,3.72,3.77,3.67,3.77,950033,0
+EXTR.US,D,20120306,000000,3.65,3.8,3.58,3.74,1580969,0
+EXTR.US,D,20120307,000000,3.75,3.79,3.7,3.73,840732,0
+EXTR.US,D,20120308,000000,3.77,3.77,3.68,3.74,797021,0
+EXTR.US,D,20120309,000000,3.75,3.82,3.71,3.78,950884,0
+EXTR.US,D,20120312,000000,3.76,3.78,3.69,3.73,833184,0
+EXTR.US,D,20120313,000000,3.75,3.82,3.75,3.82,676335,0
+EXTR.US,D,20120314,000000,3.82,3.82,3.73,3.75,360958,0
+EXTR.US,D,20120315,000000,3.77,3.82,3.73,3.78,536923,0
+EXTR.US,D,20120316,000000,3.8,3.8,3.63,3.64,1185937,0
+EXTR.US,D,20120319,000000,3.63,3.88,3.63,3.88,1122609,0
+EXTR.US,D,20120320,000000,3.89,3.89,3.8,3.85,607076,0
+EXTR.US,D,20120321,000000,3.87,3.9,3.8,3.86,343132,0
+EXTR.US,D,20120322,000000,3.82,3.87,3.78,3.85,404684,0
+EXTR.US,D,20120323,000000,3.85,3.94,3.82,3.93,443493,0
+EXTR.US,D,20120326,000000,3.94,3.98,3.92,3.96,466650,0
+EXTR.US,D,20120327,000000,3.96,3.99,3.89,3.89,408081,0
+EXTR.US,D,20120328,000000,3.9,3.93,3.83,3.87,266737,0
+EXTR.US,D,20120329,000000,3.85,3.91,3.82,3.87,282398,0
+EXTR.US,D,20120330,000000,3.91,3.91,3.82,3.83,255228,0
+EXTR.US,D,20120402,000000,3.83,3.85,3.76,3.85,404707,0
+EXTR.US,D,20120403,000000,3.82,3.87,3.8,3.8,431372,0
+EXTR.US,D,20120404,000000,3.76,3.79,3.68,3.78,626945,0
+EXTR.US,D,20120405,000000,3.77,3.81,3.73,3.8,326890,0
+EXTR.US,D,20120409,000000,3.76,3.82,3.7,3.8,1072771,0
+EXTR.US,D,20120410,000000,3.79,4.24,3.74,4,3786603,0
+EXTR.US,D,20120411,000000,4.04,4.13,4.01,4.12,1341678,0
+EXTR.US,D,20120412,000000,4.14,4.31,4.12,4.29,1467045,0
+EXTR.US,D,20120413,000000,4.27,4.32,4.2,4.22,880527,0
+EXTR.US,D,20120416,000000,4.23,4.26,4.11,4.18,455867,0
+EXTR.US,D,20120417,000000,4.19,4.43,4.15,4.3,1243024,0
+EXTR.US,D,20120418,000000,4.26,4.29,4.17,4.24,970743,0
+EXTR.US,D,20120419,000000,4.24,4.39,4.2,4.32,1378635,0
+EXTR.US,D,20120420,000000,3.71,3.85,3.58,3.82,6106065,0
+EXTR.US,D,20120423,000000,3.8,3.87,3.73,3.84,1005251,0
+EXTR.US,D,20120424,000000,3.83,3.92,3.74,3.87,979194,0
+EXTR.US,D,20120425,000000,3.91,3.97,3.83,3.87,482501,0
+EXTR.US,D,20120426,000000,3.88,3.9,3.79,3.87,712115,0
+EXTR.US,D,20120427,000000,3.89,3.9,3.76,3.9,496406,0
+EXTR.US,D,20120430,000000,3.9,3.9,3.81,3.83,359000,0
+EXTR.US,D,20120501,000000,3.85,3.94,3.78,3.78,462028,0
+EXTR.US,D,20120502,000000,3.76,3.83,3.71,3.83,499401,0
+EXTR.US,D,20120503,000000,3.83,3.83,3.58,3.79,1261184,0
+EXTR.US,D,20120504,000000,3.76,3.92,3.69,3.9,1663546,0
+EXTR.US,D,20120507,000000,3.85,3.85,3.7,3.76,639353,0
+EXTR.US,D,20120508,000000,3.76,3.83,3.7,3.81,765364,0
+EXTR.US,D,20120509,000000,3.75,3.78,3.72,3.75,653288,0
+EXTR.US,D,20120510,000000,3.76,3.77,3.64,3.68,570119,0
+EXTR.US,D,20120511,000000,3.64,3.68,3.59,3.61,434033,0
+EXTR.US,D,20120514,000000,3.56,3.59,3.52,3.56,525533,0
+EXTR.US,D,20120515,000000,3.55,3.61,3.52,3.54,309605,0
+EXTR.US,D,20120516,000000,3.54,3.59,3.49,3.5,449759,0
+EXTR.US,D,20120517,000000,3.5,3.53,3.45,3.45,352425,0
+EXTR.US,D,20120518,000000,3.42,3.51,3.39,3.43,779999,0
+EXTR.US,D,20120521,000000,3.44,3.61,3.43,3.6,389855,0
+EXTR.US,D,20120522,000000,3.71,3.89,3.61,3.8,1436210,0
+EXTR.US,D,20120523,000000,3.76,3.77,3.65,3.74,756070,0
+EXTR.US,D,20120524,000000,3.73,3.74,3.59,3.65,426398,0
+EXTR.US,D,20120525,000000,3.64,3.64,3.55,3.58,219664,0
+EXTR.US,D,20120529,000000,3.69,3.8,3.61,3.76,1087569,0
+EXTR.US,D,20120530,000000,3.75,3.75,3.67,3.72,2107289,0
+EXTR.US,D,20120531,000000,3.72,3.75,3.69,3.73,843738,0
+EXTR.US,D,20120601,000000,3.66,3.69,3.51,3.53,555669,0
+EXTR.US,D,20120604,000000,3.54,3.58,3.4,3.44,505232,0
+EXTR.US,D,20120605,000000,3.42,3.59,3.42,3.55,509224,0
+EXTR.US,D,20120606,000000,3.6,3.69,3.6,3.68,319313,0
+EXTR.US,D,20120607,000000,3.72,3.72,3.59,3.6,542871,0
+EXTR.US,D,20120608,000000,3.58,3.61,3.54,3.59,616047,0
+EXTR.US,D,20120611,000000,3.62,3.65,3.54,3.55,300631,0
+EXTR.US,D,20120612,000000,3.55,3.63,3.48,3.62,278546,0
+EXTR.US,D,20120613,000000,3.6,3.61,3.42,3.44,480131,0
+EXTR.US,D,20120614,000000,3.44,3.51,3.4,3.5,313963,0
+EXTR.US,D,20120615,000000,3.48,3.6,3.44,3.59,533337,0
+EXTR.US,D,20120618,000000,3.57,3.67,3.55,3.57,403027,0
+EXTR.US,D,20120619,000000,3.55,3.63,3.55,3.62,816512,0
+EXTR.US,D,20120620,000000,3.61,3.63,3.56,3.57,329326,0
+EXTR.US,D,20120621,000000,3.57,3.6,3.39,3.39,364619,0
+EXTR.US,D,20120622,000000,3.42,3.55,3.42,3.5,3133732,0
+EXTR.US,D,20120625,000000,3.45,3.46,3.33,3.36,292662,0
+EXTR.US,D,20120626,000000,3.38,3.48,3.35,3.47,456684,0
+EXTR.US,D,20120627,000000,3.49,3.56,3.45,3.5,1665622,0
+EXTR.US,D,20120628,000000,3.46,3.53,3.32,3.37,327350,0
+EXTR.US,D,20120629,000000,3.46,3.52,3.4,3.44,431521,0
+EXTR.US,D,20120702,000000,3.45,3.48,3.35,3.44,584454,0
+EXTR.US,D,20120703,000000,3.44,3.6,3.41,3.6,206760,0
+EXTR.US,D,20120705,000000,3.58,3.61,3.55,3.6,294160,0
+EXTR.US,D,20120706,000000,3.55,3.6,3.44,3.44,265630,0
+EXTR.US,D,20120709,000000,3.44,3.49,3.28,3.28,451499,0
+EXTR.US,D,20120710,000000,3.32,3.37,3.06,3.09,955689,0
+EXTR.US,D,20120711,000000,3.11,3.11,2.95,2.95,693139,0
+EXTR.US,D,20120712,000000,2.93,3.12,2.87,3.1,1048513,0
+EXTR.US,D,20120713,000000,3.1,3.24,3.09,3.22,488062,0
+EXTR.US,D,20120716,000000,3.22,3.4,3.2,3.3,724200,0
+EXTR.US,D,20120717,000000,3.31,3.44,3.29,3.44,900381,0
+EXTR.US,D,20120718,000000,3.42,3.47,3.33,3.37,596437,0
+EXTR.US,D,20120719,000000,3.39,3.41,3.34,3.36,213048,0
+EXTR.US,D,20120720,000000,3.33,3.43,3.3,3.41,323891,0
+EXTR.US,D,20120723,000000,3.35,3.42,3.25,3.39,555585,0
+EXTR.US,D,20120724,000000,3.38,3.38,3.27,3.28,660832,0
+EXTR.US,D,20120725,000000,3.29,3.35,3.22,3.22,625752,0
+EXTR.US,D,20120726,000000,3.28,3.33,3.24,3.31,262409,0
+EXTR.US,D,20120727,000000,3.33,3.368,3.26,3.3,449860,0
+EXTR.US,D,20120730,000000,3.31,3.35,3.25,3.29,192441,0
+EXTR.US,D,20120731,000000,3.29,3.3,3.18,3.2,284115,0
+EXTR.US,D,20120801,000000,3.22,3.28,3.13,3.2,705681,0
+EXTR.US,D,20120802,000000,3.16,3.3,3.16,3.21,621770,0
+EXTR.US,D,20120803,000000,3.26,3.3,3.21,3.3,344882,0
+EXTR.US,D,20120806,000000,3.3,3.34,3.27,3.34,420233,0
+EXTR.US,D,20120807,000000,3.34,3.39,3.33,3.38,554650,0
+EXTR.US,D,20120808,000000,3.35,3.4,3.35,3.39,266030,0
+EXTR.US,D,20120809,000000,3.37,3.425,3.36,3.4,195116,0
+EXTR.US,D,20120810,000000,3.4,3.4099,3.23,3.23,464785,0
+EXTR.US,D,20120813,000000,3.2,3.33,3.15,3.33,331836,0
+EXTR.US,D,20120814,000000,3.36,3.37,3.25,3.26,281536,0
+EXTR.US,D,20120815,000000,3.25,3.44,3.25,3.35,470097,0
+EXTR.US,D,20120816,000000,3.35,3.38,3.25,3.28,936651,0
+EXTR.US,D,20120817,000000,3.27,3.37,3.22,3.37,1023992,0
+EXTR.US,D,20120820,000000,3.35,3.37,3.295,3.315,268423,0
+EXTR.US,D,20120821,000000,3.31,3.4,3.3,3.38,1050319,0
+EXTR.US,D,20120822,000000,3.37,3.44,3.24,3.36,452783,0
+EXTR.US,D,20120823,000000,3.34,3.38,3.28,3.36,181959,0
+EXTR.US,D,20120824,000000,3.34,3.38,3.34,3.35,208195,0
+EXTR.US,D,20120827,000000,3.35,3.38,3.29,3.33,529508,0
+EXTR.US,D,20120828,000000,3.32,3.45,3.32,3.45,281793,0
+EXTR.US,D,20120829,000000,3.45,3.54,3.43,3.54,655280,0
+EXTR.US,D,20120830,000000,3.57,3.57,3.45,3.56,751173,0
+EXTR.US,D,20120831,000000,3.57,3.5801,3.48,3.56,488614,0
+EXTR.US,D,20120904,000000,3.52,3.62,3.38,3.56,752711,0
+EXTR.US,D,20120905,000000,3.54,3.57,3.48,3.54,1042651,0
+EXTR.US,D,20120906,000000,3.57,3.62,3.49,3.59,358145,0
+EXTR.US,D,20120907,000000,3.61,3.61,3.52,3.55,214720,0
+EXTR.US,D,20120910,000000,3.54,3.54,3.49,3.51,251730,0
+EXTR.US,D,20120911,000000,3.52,3.55,3.48,3.5,234323,0
+EXTR.US,D,20120912,000000,3.5,3.62,3.49,3.62,646036,0
+EXTR.US,D,20120913,000000,3.63,3.63,3.54,3.55,436142,0
+EXTR.US,D,20120914,000000,3.55,3.58,3.52,3.555,856985,0
+EXTR.US,D,20120917,000000,3.56,3.59,3.54,3.57,491600,0
+EXTR.US,D,20120918,000000,3.59,3.645,3.56,3.63,1033809,0
+EXTR.US,D,20120919,000000,3.62,3.685,3.6,3.62,331745,0
+EXTR.US,D,20120920,000000,3.6,3.6,3.51,3.5103,177584,0
+EXTR.US,D,20120921,000000,3.55,3.56,3.5,3.52,670231,0
+EXTR.US,D,20120924,000000,3.41,3.53,3.41,3.455,361965,0
+EXTR.US,D,20120925,000000,3.5,3.5,3.25,3.37,585751,0
+EXTR.US,D,20120926,000000,3.36,3.4,3.34,3.38,252341,0
+EXTR.US,D,20120927,000000,3.42,3.49,3.35,3.42,298301,0
+EXTR.US,D,20120928,000000,3.4,3.43,3.32,3.35,303474,0
+EXTR.US,D,20121001,000000,3.37,3.46,3.26,3.3,438903,0
+EXTR.US,D,20121002,000000,3.33,3.53,3.33,3.52,949854,0
+EXTR.US,D,20121003,000000,3.52,3.665,3.49,3.59,874249,0
+EXTR.US,D,20121004,000000,3.62,3.67,3.57,3.665,620398,0
+EXTR.US,D,20121005,000000,3.68,3.68,3.48,3.49,509302,0
+EXTR.US,D,20121008,000000,3.49,3.51,3.43,3.44,189077,0
+EXTR.US,D,20121009,000000,3.42,3.47,3.35,3.365,315505,0
+EXTR.US,D,20121010,000000,3.36,3.4199,3.3,3.3,281142,0
+EXTR.US,D,20121011,000000,3.33,3.38,3.27,3.28,262771,0
+EXTR.US,D,20121012,000000,3.28,3.31,3.26,3.28,198134,0
+EXTR.US,D,20121015,000000,3.28,3.36,3.2699,3.3,204477,0
+EXTR.US,D,20121016,000000,3.33,3.36,3.25,3.34,197493,0
+EXTR.US,D,20121017,000000,3.36,3.385,3.305,3.3499,166896,0
+EXTR.US,D,20121018,000000,3.34,3.34,3.26,3.32,239807,0
+EXTR.US,D,20121019,000000,3.29,3.41,3.25,3.3,495178,0
+EXTR.US,D,20121022,000000,3.28,3.29,3.22,3.25,260152,0
+EXTR.US,D,20121023,000000,3.23,3.24,3.2,3.22,397564,0
+EXTR.US,D,20121024,000000,3.23,3.28,3.21,3.24,268101,0
+EXTR.US,D,20121025,000000,3.28,3.28,3.2,3.23,276997,0
+EXTR.US,D,20121026,000000,3.22,3.28,3.22,3.25,185956,0
+EXTR.US,D,20121031,000000,3.26,3.28,3.23,3.2699,404955,0
+EXTR.US,D,20121101,000000,3.3,3.55,3.3,3.51,919180,0
+EXTR.US,D,20121102,000000,3.51,3.56,3.46,3.54,481665,0
+EXTR.US,D,20121105,000000,3.52,3.585,3.48,3.54,325443,0
+EXTR.US,D,20121106,000000,3.51,3.55,3.38,3.41,434887,0
+EXTR.US,D,20121107,000000,3.37,3.45,3.35,3.41,478575,0
+EXTR.US,D,20121108,000000,3.41,3.5,3.34,3.37,594844,0
+EXTR.US,D,20121109,000000,3.36,3.535,3.33,3.49,534933,0
+EXTR.US,D,20121112,000000,3.46,3.51,3.4,3.415,272279,0
+EXTR.US,D,20121113,000000,3.39,3.48,3.355,3.38,335791,0
+EXTR.US,D,20121114,000000,3.39,3.43,3.35,3.36,656905,0
+EXTR.US,D,20121115,000000,3.36,3.44,3.36,3.41,382084,0
+EXTR.US,D,20121116,000000,3.38,3.45,3.37,3.44,503600,0
+EXTR.US,D,20121119,000000,3.48,3.5,3.42,3.5,394303,0
+EXTR.US,D,20121120,000000,3.46,3.5,3.445,3.49,416954,0
+EXTR.US,D,20121121,000000,3.49,3.55,3.43,3.54,455885,0
+EXTR.US,D,20121123,000000,3.55,3.55,3.48,3.49,197501,0
+EXTR.US,D,20121126,000000,3.35,3.6,3.35,3.59,622778,0
+EXTR.US,D,20121127,000000,3.56,3.62,3.5,3.58,448008,0
+EXTR.US,D,20121128,000000,3.56,3.68,3.56,3.63,526168,0
+EXTR.US,D,20121129,000000,3.61,3.65,3.54,3.63,530688,0
+EXTR.US,D,20121130,000000,3.6,3.615,3.55,3.59,616918,0
+EXTR.US,D,20121203,000000,3.63,3.64,3.57,3.62,437201,0
+EXTR.US,D,20121204,000000,3.61,3.68,3.61,3.66,393995,0
+EXTR.US,D,20121205,000000,3.69,3.69,3.57,3.57,245630,0
+EXTR.US,D,20121206,000000,3.58,3.66,3.58,3.63,272679,0
+EXTR.US,D,20121207,000000,3.65,3.65,3.58,3.61,142127,0
+EXTR.US,D,20121210,000000,3.62,3.635,3.58,3.61,421838,0
+EXTR.US,D,20121211,000000,3.65,3.78,3.62,3.78,543751,0
+EXTR.US,D,20121212,000000,3.8,3.84,3.67,3.69,672510,0
+EXTR.US,D,20121213,000000,3.71,3.71,3.6,3.61,130902,0
+EXTR.US,D,20121214,000000,3.59,3.7,3.59,3.69,247193,0
+EXTR.US,D,20121217,000000,3.7,3.7,3.58,3.64,192456,0
+EXTR.US,D,20121218,000000,3.64,3.795,3.62,3.7798,306795,0
+EXTR.US,D,20121219,000000,3.7,3.78,3.64,3.65,426455,0
+EXTR.US,D,20121220,000000,3.64,3.77,3.6,3.73,457003,0
+EXTR.US,D,20121221,000000,3.72,3.72,3.6,3.65,1044887,0
+EXTR.US,D,20121224,000000,3.64,3.66,3.58,3.61,147538,0
+EXTR.US,D,20121226,000000,3.63,3.7,3.6,3.64,286899,0
+EXTR.US,D,20121227,000000,3.64,3.64,3.56,3.58,219778,0
+EXTR.US,D,20121228,000000,3.55,3.64,3.52,3.57,267532,0
+EXTR.US,D,20121231,000000,3.59,3.65,3.48,3.64,591492,0
+EXTR.US,D,20130102,000000,3.73,3.84,3.68,3.8,668028,0
+EXTR.US,D,20130103,000000,3.73,3.82,3.72,3.74,248790,0
+EXTR.US,D,20130104,000000,3.71,3.71,3.45,3.5802,1798458,0
+EXTR.US,D,20130107,000000,3.55,3.66,3.54,3.65,555951,0
+EXTR.US,D,20130108,000000,3.61,3.71,3.61,3.67,414106,0
+EXTR.US,D,20130109,000000,3.64,3.71,3.63,3.71,502662,0
+EXTR.US,D,20130110,000000,3.69,3.785,3.65,3.73,490370,0
+EXTR.US,D,20130111,000000,3.74,3.785,3.74,3.75,454267,0
+EXTR.US,D,20130114,000000,3.72,3.8,3.7,3.75,329759,0
+EXTR.US,D,20130115,000000,3.71,3.81,3.68,3.75,267289,0
+EXTR.US,D,20130116,000000,3.75,3.76,3.73,3.74,130823,0
+EXTR.US,D,20130117,000000,3.76,3.81,3.73,3.77,280330,0
+EXTR.US,D,20130118,000000,3.76,3.76,3.73,3.76,268056,0
+EXTR.US,D,20130122,000000,3.74,3.76,3.65,3.67,407571,0
+EXTR.US,D,20130123,000000,3.68,3.73,3.58,3.58,468547,0
+EXTR.US,D,20130124,000000,3.58,3.63,3.5,3.53,946781,0
+EXTR.US,D,20130125,000000,3.55,3.63,3.53,3.61,492206,0
+EXTR.US,D,20130128,000000,3.61,3.72,3.57,3.68,560104,0
+EXTR.US,D,20130129,000000,3.65,3.68,3.62,3.66,500943,0
+EXTR.US,D,20130130,000000,3.63,3.65,3.57,3.57,410810,0
+EXTR.US,D,20130131,000000,3.72,3.85,3.61,3.69,974538,0
+EXTR.US,D,20130201,000000,3.66,3.69,3.58,3.58,612651,0
+EXTR.US,D,20130204,000000,3.54,3.59,3.5,3.5,423541,0
+EXTR.US,D,20130205,000000,3.5,3.54,3.49,3.54,311383,0
+EXTR.US,D,20130206,000000,3.5,3.56,3.495,3.56,435571,0
+EXTR.US,D,20130207,000000,3.54,3.58,3.54,3.54,532510,0
+EXTR.US,D,20130208,000000,3.58,3.635,3.54,3.58,619521,0
+EXTR.US,D,20130211,000000,3.58,3.61,3.54,3.59,240803,0
+EXTR.US,D,20130212,000000,3.57,3.6,3.54,3.59,255325,0
+EXTR.US,D,20130213,000000,3.59,3.59,3.56,3.58,184731,0
+EXTR.US,D,20130214,000000,3.56,3.57,3.52,3.56,292104,0
+EXTR.US,D,20130215,000000,3.58,3.6,3.559,3.57,373771,0
+EXTR.US,D,20130219,000000,3.57,3.62,3.56,3.61,273938,0
+EXTR.US,D,20130220,000000,3.57,3.61,3.56,3.56,312759,0
+EXTR.US,D,20130221,000000,3.58,3.6,3.51,3.51,233945,0
+EXTR.US,D,20130222,000000,3.51,3.55,3.505,3.54,281819,0
+EXTR.US,D,20130225,000000,3.54,3.55,3.45,3.48,510514,0
+EXTR.US,D,20130226,000000,3.48,3.52,3.45,3.46,258615,0
+EXTR.US,D,20130227,000000,3.44,3.54,3.43,3.51,245663,0
+EXTR.US,D,20130228,000000,3.47,3.52,3.42,3.505,282591,0
+EXTR.US,D,20130301,000000,3.46,3.52,3.46,3.5,251689,0
+EXTR.US,D,20130304,000000,3.48,3.5,3.44,3.46,214376,0
+EXTR.US,D,20130305,000000,3.47,3.52,3.45,3.52,315219,0
+EXTR.US,D,20130306,000000,3.52,3.55,3.47,3.5,246548,0
+EXTR.US,D,20130307,000000,3.48,3.515,3.45,3.48,564554,0
+EXTR.US,D,20130308,000000,3.49,3.54,3.48,3.54,432105,0
+EXTR.US,D,20130311,000000,3.52,3.54,3.48,3.53,1470528,0
+EXTR.US,D,20130312,000000,3.51,3.57,3.5,3.55,425551,0
+EXTR.US,D,20130313,000000,3.56,3.59,3.53,3.58,387100,0
+EXTR.US,D,20130314,000000,3.57,3.6,3.54,3.58,344739,0
+EXTR.US,D,20130315,000000,3.59,3.6,3.54,3.55,741592,0
+EXTR.US,D,20130318,000000,3.53,3.56,3.53,3.55,260521,0
+EXTR.US,D,20130319,000000,3.56,3.5635,3.46,3.495,526527,0
+EXTR.US,D,20130320,000000,3.51,3.54,3.505,3.52,215819,0
+EXTR.US,D,20130321,000000,3.52,3.54,3.4601,3.49,274930,0
+EXTR.US,D,20130322,000000,3.49,3.51,3.49,3.5,246867,0
+EXTR.US,D,20130325,000000,3.5,3.51,3.41,3.44,344399,0
+EXTR.US,D,20130326,000000,3.47,3.47,3.38,3.4,243177,0
+EXTR.US,D,20130327,000000,3.36,3.46,3.36,3.4,229692,0
+EXTR.US,D,20130328,000000,3.43,3.44,3.36,3.37,289926,0
+EXTR.US,D,20130401,000000,3.35,3.37,3.23,3.24,524575,0
+EXTR.US,D,20130402,000000,3.24,3.3,3.18,3.18,498582,0
+EXTR.US,D,20130403,000000,3.18,3.26,3.17,3.18,540773,0
+EXTR.US,D,20130404,000000,3.15,3.24,3.15,3.23,413886,0
+EXTR.US,D,20130405,000000,3.16,3.25,3.16,3.19,346819,0
+EXTR.US,D,20130408,000000,3.21,3.24,3.13,3.17,461659,0
+EXTR.US,D,20130409,000000,3.16,3.18,3.15,3.15,423307,0
+EXTR.US,D,20130410,000000,3.17,3.23,3.17,3.19,392324,0
+EXTR.US,D,20130411,000000,3.2,3.23,3.17,3.19,377072,0
+EXTR.US,D,20130412,000000,3.19,3.19,3.14,3.14,317722,0
+EXTR.US,D,20130415,000000,3.13,3.18,3,3,622307,0
+EXTR.US,D,20130416,000000,3.03,3.09,3,3.05,618376,0
+EXTR.US,D,20130417,000000,3.04,3.1,3.01,3.05,717453,0
+EXTR.US,D,20130418,000000,3.05,3.095,3,3.02,854392,0
+EXTR.US,D,20130419,000000,3.02,3.08,3.02,3.05,427297,0
+EXTR.US,D,20130422,000000,3.06,3.06,2.99,3.02,385147,0
+EXTR.US,D,20130423,000000,3.02,3.08,3.01,3.05,337843,0
+EXTR.US,D,20130424,000000,3.04,3.08,3.02,3.06,179992,0
+EXTR.US,D,20130425,000000,3.06,3.14,3.06,3.08,358444,0
+EXTR.US,D,20130426,000000,3.33,3.5,3.18,3.27,2319342,0
+EXTR.US,D,20130429,000000,3.29,3.37,3.245,3.29,400579,0
+EXTR.US,D,20130430,000000,3.28,3.35,3.24,3.33,510858,0
+EXTR.US,D,20130501,000000,3.09,3.27,3.09,3.14,1389297,0
+EXTR.US,D,20130502,000000,3.15,3.18,3.1,3.17,675418,0
+EXTR.US,D,20130503,000000,3.19,3.23,3.18,3.21,620751,0
+EXTR.US,D,20130506,000000,3.2,3.3,3.19,3.28,950981,0
+EXTR.US,D,20130507,000000,3.27,3.35,3.26,3.3,709182,0
+EXTR.US,D,20130508,000000,3.26,3.31,3.24,3.31,318494,0
+EXTR.US,D,20130509,000000,3.3,3.34,3.27,3.33,156587,0
+EXTR.US,D,20130510,000000,3.32,3.32,3.26,3.29,234576,0
+EXTR.US,D,20130513,000000,3.28,3.39,3.28,3.32,438704,0
+EXTR.US,D,20130514,000000,3.31,3.41,3.3,3.36,659859,0
+EXTR.US,D,20130515,000000,3.38,3.41,3.37,3.4,798026,0
+EXTR.US,D,20130516,000000,3.4,3.46,3.39,3.42,854313,0
+EXTR.US,D,20130517,000000,3.44,3.48,3.395,3.46,382316,0
+EXTR.US,D,20130520,000000,3.43,3.46,3.42,3.43,663100,0
+EXTR.US,D,20130521,000000,3.42,3.46,3.395,3.42,141095,0
+EXTR.US,D,20130522,000000,3.43,3.46,3.41,3.41,678679,0
+EXTR.US,D,20130523,000000,3.4,3.455,3.395,3.42,568113,0
+EXTR.US,D,20130524,000000,3.4,3.49,3.37,3.46,918982,0
+EXTR.US,D,20130528,000000,3.47,3.55,3.46,3.49,1992476,0
+EXTR.US,D,20130529,000000,3.46,3.57,3.46,3.51,1084767,0
+EXTR.US,D,20130530,000000,3.51,3.59,3.49,3.54,964936,0
+EXTR.US,D,20130531,000000,3.5,3.61,3.5,3.56,893201,0
+EXTR.US,D,20130603,000000,3.57,3.725,3.51,3.62,865976,0
+EXTR.US,D,20130604,000000,3.6,3.63,3.48,3.5,906622,0
+EXTR.US,D,20130605,000000,3.5,3.56,3.47,3.48,403248,0
+EXTR.US,D,20130606,000000,3.49,3.55,3.44,3.51,165344,0
+EXTR.US,D,20130607,000000,3.52,3.53,3.46,3.47,464811,0
+EXTR.US,D,20130610,000000,3.5,3.54,3.48,3.53,482953,0
+EXTR.US,D,20130611,000000,3.51,3.57,3.47,3.52,1104091,0
+EXTR.US,D,20130612,000000,3.54,3.585,3.49,3.51,401203,0
+EXTR.US,D,20130613,000000,3.52,3.59,3.5,3.57,499835,0
+EXTR.US,D,20130614,000000,3.58,3.58,3.51,3.53,1100625,0
+EXTR.US,D,20130617,000000,3.57,3.6,3.53,3.55,458809,0
+EXTR.US,D,20130618,000000,3.5,3.57,3.475,3.55,448243,0
+EXTR.US,D,20130619,000000,3.56,3.58,3.52,3.53,233045,0
+EXTR.US,D,20130620,000000,3.53,3.535,3.46,3.46,786909,0
+EXTR.US,D,20130621,000000,3.48,3.57,3.47,3.53,1087121,0
+EXTR.US,D,20130624,000000,3.51,3.578,3.44,3.48,368827,0
+EXTR.US,D,20130625,000000,3.5,3.5,3.445,3.47,522773,0
+EXTR.US,D,20130626,000000,3.48,3.5,3.39,3.43,373045,0
+EXTR.US,D,20130627,000000,3.44,3.47,3.41,3.46,343402,0
+EXTR.US,D,20130628,000000,3.46,3.49,3.42,3.44,3416031,0
+EXTR.US,D,20130701,000000,3.49,3.55,3.36,3.51,719168,0
+EXTR.US,D,20130702,000000,3.51,3.57,3.46,3.54,475965,0
+EXTR.US,D,20130703,000000,3.54,3.59,3.5,3.53,254823,0
+EXTR.US,D,20130705,000000,3.59,3.6,3.52,3.54,252535,0
+EXTR.US,D,20130708,000000,3.54,3.56,3.51,3.55,346458,0
+EXTR.US,D,20130709,000000,3.56,3.57,3.52,3.55,371752,0
+EXTR.US,D,20130710,000000,3.55,3.58,3.54,3.55,415484,0
+EXTR.US,D,20130711,000000,3.59,3.6,3.57,3.59,586243,0
+EXTR.US,D,20130712,000000,3.6,3.63,3.57,3.58,346144,0
+EXTR.US,D,20130715,000000,3.6,3.61,3.54,3.59,299617,0
+EXTR.US,D,20130716,000000,3.57,3.61,3.55,3.58,560307,0
+EXTR.US,D,20130717,000000,3.65,3.88,3.63,3.78,2256200,0
+EXTR.US,D,20130718,000000,3.79,3.8605,3.7,3.85,2368173,0
+EXTR.US,D,20130719,000000,3.85,3.95,3.84,3.91,1528286,0
+EXTR.US,D,20130722,000000,3.9,4.06,3.895,4.06,2160060,0
+EXTR.US,D,20130723,000000,4.05,4.1,3.9999,4.09,1055143,0
+EXTR.US,D,20130724,000000,4.12,4.14,4.05,4.08,1051820,0
+EXTR.US,D,20130725,000000,4.08,4.11,4.04,4.09,534160,0
+EXTR.US,D,20130726,000000,4.06,4.08,4.03,4.05,222837,0
+EXTR.US,D,20130729,000000,4.05,4.07,4.01,4.01,415358,0
+EXTR.US,D,20130730,000000,4.03,4.09,4.01,4.06,725357,0
+EXTR.US,D,20130731,000000,4.1,4.35,4.07,4.33,4712173,0
+EXTR.US,D,20130801,000000,4.34,4.4,4.14,4.18,1845888,0
+EXTR.US,D,20130802,000000,4.15,4.23,4.09,4.12,1089220,0
+EXTR.US,D,20130805,000000,4.1,4.19,3.92,4.11,1301359,0
+EXTR.US,D,20130806,000000,4.11,4.16,4.04,4.04,948948,0
+EXTR.US,D,20130807,000000,4.01,4.11,4.01,4.09,1385477,0
+EXTR.US,D,20130808,000000,4.1,4.17,4.07,4.09,737361,0
+EXTR.US,D,20130809,000000,4.05,4.11,4.05,4.08,807350,0
+EXTR.US,D,20130812,000000,4.07,4.13,4.07,4.1,1534859,0
+EXTR.US,D,20130813,000000,4.1,4.12,4.02,4.09,752368,0
+EXTR.US,D,20130814,000000,4.1,4.15,4.05,4.08,907719,0
+EXTR.US,D,20130815,000000,4.06,4.11,3.91,3.95,877652,0
+EXTR.US,D,20130816,000000,3.97,4.02,3.86,3.89,641516,0
+EXTR.US,D,20130819,000000,3.87,3.89,3.77,3.82,797111,0
+EXTR.US,D,20130820,000000,3.84,3.89,3.79,3.84,639979,0
+EXTR.US,D,20130821,000000,3.79,3.96,3.79,3.89,1726876,0
+EXTR.US,D,20130822,000000,3.89,3.93,3.84,3.88,1315820,0
+EXTR.US,D,20130823,000000,3.88,3.91,3.84,3.86,670106,0
+EXTR.US,D,20130826,000000,3.86,3.95,3.82,3.87,443899,0
+EXTR.US,D,20130827,000000,3.83,3.87,3.7,3.72,440433,0
+EXTR.US,D,20130828,000000,3.83,3.83,3.71,3.725,376669,0
+EXTR.US,D,20130829,000000,3.72,3.78,3.72,3.77,667445,0
+EXTR.US,D,20130830,000000,3.76,3.82,3.69,3.73,463004,0
+EXTR.US,D,20130903,000000,3.79,3.9,3.74,3.84,644083,0
+EXTR.US,D,20130904,000000,3.83,3.97,3.82,3.87,501415,0
+EXTR.US,D,20130905,000000,3.86,4.01,3.86,3.96,933233,0
+EXTR.US,D,20130906,000000,3.99,4.02,3.91,3.91,569820,0
+EXTR.US,D,20130909,000000,3.93,4.02,3.93,4.02,562228,0
+EXTR.US,D,20130910,000000,4.02,4.07,4.01,4.03,437258,0
+EXTR.US,D,20130911,000000,4.02,4.1,4.01,4.03,349064,0
+EXTR.US,D,20130912,000000,4.58,4.66,4.28,4.33,7707252,0
+EXTR.US,D,20130913,000000,4.35,4.45,4.25,4.33,2403192,0
+EXTR.US,D,20130916,000000,4.4,4.4,4.26,4.37,1701482,0
+EXTR.US,D,20130917,000000,4.52,4.52,4.43,4.48,3531939,0
+EXTR.US,D,20130918,000000,4.51,4.64,4.47,4.55,2815579,0
+EXTR.US,D,20130919,000000,4.64,4.83,4.57,4.8,3122379,0
+EXTR.US,D,20130920,000000,4.84,5.05,4.84,5,3419658,0
+EXTR.US,D,20130923,000000,5.01,5.14,4.9501,5.091,3205034,0
+EXTR.US,D,20130924,000000,5.11,5.23,5.03,5.04,4179300,0
+EXTR.US,D,20130925,000000,5.07,5.13,4.92,4.96,4456500,0
+EXTR.US,D,20130926,000000,4.98,5.12,4.94,5.11,2937600,0
+EXTR.US,D,20130927,000000,5.08,5.2,5.08,5.18,1439471,0
+EXTR.US,D,20130930,000000,5.15,5.28,4.94,5.22,2116400,0
+EXTR.US,D,20131001,000000,5.2,5.26,5.15,5.25,1572284,0
+EXTR.US,D,20131002,000000,5.25,5.29,5.18,5.2,1727548,0
+EXTR.US,D,20131003,000000,5.19,5.24,5.13,5.17,1564500,0
+EXTR.US,D,20131004,000000,5.18,5.21,5.14,5.16,1339900,0
+EXTR.US,D,20131007,000000,5.16,5.21,5.13,5.18,1530374,0
+EXTR.US,D,20131008,000000,5.2,5.43,5.04,5.14,2558700,0
+EXTR.US,D,20131009,000000,5.17,5.29,5.1,5.11,2730800,0
+EXTR.US,D,20131010,000000,5.18,5.37,5.14,5.34,1641600,0
+EXTR.US,D,20131011,000000,5.36,5.48,5.26,5.44,1079386,0
+EXTR.US,D,20131014,000000,5.44,5.65,5.43,5.52,1460100,0
+EXTR.US,D,20131015,000000,5.56,5.61,5.45,5.52,998205,0
+EXTR.US,D,20131016,000000,5.61,5.85,5.61,5.76,2976788,0
+EXTR.US,D,20131017,000000,5.71,5.72,5.56,5.66,1856500,0
+EXTR.US,D,20131018,000000,5.75,5.84,5.71,5.83,1120400,0
+EXTR.US,D,20131021,000000,5.87,5.97,5.85,5.94,1069900,0
+EXTR.US,D,20131022,000000,5.98,6,5.73,5.75,1044200,0
+EXTR.US,D,20131023,000000,5.71,5.75,5.6,5.63,749100,0
+EXTR.US,D,20131024,000000,5.66,5.68,5.56,5.57,1180100,0
+EXTR.US,D,20131025,000000,5.55,5.6,5.43,5.49,1023800,0
+EXTR.US,D,20131028,000000,5.49,5.51,5.3,5.43,1058971,0
+EXTR.US,D,20131029,000000,5.42,5.52,5.38,5.5,1037500,0
+EXTR.US,D,20131030,000000,5.62,5.65,5.28,5.31,1092400,0
+EXTR.US,D,20131031,000000,5.3,5.39,5.16,5.365,793966,0
+EXTR.US,D,20131101,000000,5.36,5.39,5.2,5.38,1880500,0
+EXTR.US,D,20131104,000000,6.09,6.65,6.06,6.3,8910300,0
+EXTR.US,D,20131105,000000,6.29,6.29,5.87,6.02,3933612,0
+EXTR.US,D,20131106,000000,5.98,6.21,5.92,6.15,2043000,0
+EXTR.US,D,20131107,000000,6.15,6.15,5.97,6.01,1619900,0
+EXTR.US,D,20131108,000000,6.01,6.3,6.01,6.29,1814300,0
+EXTR.US,D,20131111,000000,6.29,6.4,6.21,6.29,1331000,0
+EXTR.US,D,20131112,000000,6.34,6.49,6.3,6.47,1742607,0
+EXTR.US,D,20131113,000000,6.46,6.57,6.34,6.39,1766532,0
+EXTR.US,D,20131114,000000,6.41,6.45,6.11,6.28,1660300,0
+EXTR.US,D,20131115,000000,6.26,6.29,6.21,6.26,1133200,0
+EXTR.US,D,20131118,000000,6.29,6.36,6.2,6.32,1449400,0
+EXTR.US,D,20131119,000000,6.3,6.44,6.16,6.22,1404600,0
+EXTR.US,D,20131120,000000,6.28,6.4,6.25,6.26,1757200,0
+EXTR.US,D,20131121,000000,6.3,6.47,6.3,6.4,1778600,0
+EXTR.US,D,20131122,000000,6.41,6.45,6.25,6.26,1927700,0
+EXTR.US,D,20131125,000000,6.28,6.35,6.16,6.32,1234000,0
+EXTR.US,D,20131126,000000,6.58,6.92,6.48,6.87,3232700,0
+EXTR.US,D,20131127,000000,6.9,7.09,6.87,6.98,1927200,0
+EXTR.US,D,20131129,000000,7,7.06,6.9,6.95,836602,0
+EXTR.US,D,20131202,000000,6.98,7.01,6.75,6.86,1112100,0
+EXTR.US,D,20131203,000000,6.83,6.95,6.78,6.82,838100,0
+EXTR.US,D,20131204,000000,6.78,6.99,6.73,6.93,891746,0
+EXTR.US,D,20131205,000000,6.97,7.2,6.965,7.1,1635462,0
+EXTR.US,D,20131206,000000,7.19,7.22,6.89,6.99,1255700,0
+EXTR.US,D,20131209,000000,6.97,7.11,6.88,6.92,907200,0
+EXTR.US,D,20131210,000000,6.93,7.12,6.88,7,1299456,0
+EXTR.US,D,20131211,000000,6.99,7,6.77,6.78,1557000,0
+EXTR.US,D,20131212,000000,6.77,6.87,6.58,6.69,937400,0
+EXTR.US,D,20131213,000000,6.72,6.93,6.68,6.85,1048500,0
+EXTR.US,D,20131216,000000,6.94,7,6.8,6.88,963600,0
+EXTR.US,D,20131217,000000,6.84,6.99,6.83,6.84,759586,0
+EXTR.US,D,20131218,000000,6.87,6.92,6.73,6.89,1078899,0
+EXTR.US,D,20131219,000000,7.01,7.07,6.82,7.03,1079600,0
+EXTR.US,D,20131220,000000,7.01,7.08,6.91,6.92,1514400,0
+EXTR.US,D,20131223,000000,6.96,7.19,6.9,7.1,1372100,0
+EXTR.US,D,20131224,000000,7.15,7.25,7.09,7.18,589239,0
+EXTR.US,D,20131226,000000,7.19,7.24,7.03,7.04,794700,0
+EXTR.US,D,20131227,000000,7.05,7.15,6.95,7.04,1061700,0
+EXTR.US,D,20131230,000000,7.07,7.08,6.96,6.99,821000,0
+EXTR.US,D,20131231,000000,7,7.04,6.95,6.98,967747,0
+EXTR.US,D,20140102,000000,7.06,7.06,6.86,6.99,847169,0
+EXTR.US,D,20140103,000000,6.99,7.07,6.825,7.03,919327,0
+EXTR.US,D,20140106,000000,7.08,7.23,6.93,6.93,1231600,0
+EXTR.US,D,20140107,000000,6.98,7.09,6.84,6.93,1018900,0
+EXTR.US,D,20140108,000000,6.82,7.17,6.82,7.17,1199200,0
+EXTR.US,D,20140109,000000,7.2,7.43,7.12,7.33,1528200,0
+EXTR.US,D,20140110,000000,7.37,7.53,7.32,7.44,1319600,0
+EXTR.US,D,20140113,000000,7.45,7.53,6.92,6.99,1558400,0
+EXTR.US,D,20140114,000000,6.99,7.75,6.99,7.7,1942200,0
+EXTR.US,D,20140115,000000,7.73,7.9,7.56,7.82,1490994,0
+EXTR.US,D,20140116,000000,7.84,7.96,7.69,7.74,1140300,0
+EXTR.US,D,20140117,000000,7.74,7.75,7.46,7.48,790000,0
+EXTR.US,D,20140121,000000,7.59,7.75,7.52,7.57,1066600,0
+EXTR.US,D,20140122,000000,7.58,7.8,7.53,7.76,751800,0
+EXTR.US,D,20140123,000000,7.82,8.14,7.72,7.81,2519200,0
+EXTR.US,D,20140124,000000,7.8,7.93,7.235,7.35,1779496,0
+EXTR.US,D,20140127,000000,7.4,7.43,7.04,7.24,1364800,0
+EXTR.US,D,20140128,000000,7.2,7.3,7.15,7.25,913670,0
+EXTR.US,D,20140129,000000,7.21,7.32,7.05,7.11,958200,0
+EXTR.US,D,20140130,000000,7.22,7.49,7.15,7.45,1147400,0
+EXTR.US,D,20140131,000000,7.36,7.38,7.19,7.32,1082500,0
+EXTR.US,D,20140203,000000,7.34,7.4,6.85,6.9,1730477,0
+EXTR.US,D,20140204,000000,6.96,7.06,6.76,7.04,1396261,0
+EXTR.US,D,20140205,000000,5.85,6.01,5.42,5.92,8597548,0
+EXTR.US,D,20140206,000000,5.93,6.03,5.52,5.89,4972570,0
+EXTR.US,D,20140207,000000,5.93,5.95,5.55,5.67,3075462,0
+EXTR.US,D,20140210,000000,5.56,5.68,5.47,5.5,2517972,0
+EXTR.US,D,20140211,000000,5.51,5.52,5.29,5.51,3055687,0
+EXTR.US,D,20140212,000000,5.47,5.58,5.39,5.47,1469177,0
+EXTR.US,D,20140213,000000,5.46,5.5,5.31,5.39,2433109,0
+EXTR.US,D,20140214,000000,5.42,6.02,5.39,5.925,3933977,0
+EXTR.US,D,20140218,000000,5.8,5.93,5.74,5.79,2384166,0
+EXTR.US,D,20140219,000000,5.78,5.85,5.75,5.76,1594754,0
+EXTR.US,D,20140220,000000,5.75,5.91,5.61,5.88,1660359,0
+EXTR.US,D,20140221,000000,5.92,6.09,5.86,6.01,2097187,0
+EXTR.US,D,20140224,000000,6.03,6.19,5.87,5.87,2271945,0
+EXTR.US,D,20140225,000000,5.85,5.98,5.67,5.69,1292821,0
+EXTR.US,D,20140226,000000,5.67,6.15,5.63,6,2981223,0
+EXTR.US,D,20140227,000000,6.01,6.0299,5.84,5.89,1412386,0
+EXTR.US,D,20140228,000000,5.9,6.01,5.71,5.73,1573359,0
+EXTR.US,D,20140303,000000,5.7,5.72,5.58,5.7,1586592,0
+EXTR.US,D,20140304,000000,5.8,6.14,5.8,6.05,2523345,0
+EXTR.US,D,20140305,000000,6.02,6.04,5.86,5.95,1224326,0
+EXTR.US,D,20140306,000000,5.98,6.03,5.88,5.99,1112345,0
+EXTR.US,D,20140307,000000,6.05,6.05,5.86,5.94,789779,0
+EXTR.US,D,20140310,000000,5.9,6,5.89,5.91,961051,0
+EXTR.US,D,20140311,000000,5.94,5.95,5.7,5.79,736758,0
+EXTR.US,D,20140312,000000,5.79,5.886,5.72,5.76,1608602,0
+EXTR.US,D,20140313,000000,5.8,5.83,5.61,5.66,1935057,0
+EXTR.US,D,20140314,000000,5.66,5.7499,5.6,5.62,667223,0
+EXTR.US,D,20140317,000000,5.68,5.81,5.66,5.78,811462,0
+EXTR.US,D,20140318,000000,5.78,5.83,5.67,5.7,1846151,0
+EXTR.US,D,20140319,000000,5.71,5.78,5.58,5.61,3302411,0
+EXTR.US,D,20140320,000000,5.63,5.82,5.5999,5.82,1192444,0
+EXTR.US,D,20140321,000000,5.85,6.0101,5.83,5.86,1694862,0
+EXTR.US,D,20140324,000000,5.86,5.94,5.54,5.69,3218771,0
+EXTR.US,D,20140325,000000,5.71,5.8,5.64,5.71,997859,0
+EXTR.US,D,20140326,000000,5.73,5.76,5.53,5.54,1689900,0
+EXTR.US,D,20140327,000000,5.69,5.74,5.47,5.56,1954938,0
+EXTR.US,D,20140328,000000,5.55,5.7,5.48,5.6,2084964,0
+EXTR.US,D,20140331,000000,5.66,5.85,5.66,5.8,2191848,0
+EXTR.US,D,20140401,000000,6.04,6.23,6,6.09,3701867,0
+EXTR.US,D,20140402,000000,6.1,6.16,6.03,6.1,1286433,0
+EXTR.US,D,20140403,000000,6.18,6.19,6.04,6.04,2977270,0
+EXTR.US,D,20140404,000000,6.06,6.12,5.98,6.05,2455575,0
+EXTR.US,D,20140407,000000,6.01,6.05,5.82,5.88,1576541,0
+EXTR.US,D,20140408,000000,5.8,5.9,5.74,5.86,1452327,0
+EXTR.US,D,20140409,000000,5.87,5.97,5.784,5.94,1149818,0
+EXTR.US,D,20140410,000000,5.9,5.9099,5.6601,5.75,1840987,0
+EXTR.US,D,20140411,000000,5.67,5.7298,5.55,5.62,1753924,0
+EXTR.US,D,20140414,000000,5.63,5.7,5.5404,5.62,856994,0
+EXTR.US,D,20140415,000000,5.62,5.71,5.4401,5.65,1801929,0
+EXTR.US,D,20140416,000000,5.74,5.74,5.56,5.62,1032083,0
+EXTR.US,D,20140417,000000,5.58,5.705,5.55,5.67,728877,0
+EXTR.US,D,20140421,000000,5.67,5.72,5.61,5.66,849154,0
+EXTR.US,D,20140422,000000,5.69,5.82,5.64,5.79,955840,0
+EXTR.US,D,20140423,000000,5.79,5.81,5.68,5.7,517371,0
+EXTR.US,D,20140424,000000,5.74,5.75,5.6,5.65,737687,0
+EXTR.US,D,20140425,000000,5.63,5.64,5.5,5.56,1299536,0
+EXTR.US,D,20140428,000000,5.55,5.61,5.365,5.54,1305457,0
+EXTR.US,D,20140429,000000,5.56,5.57,5.42,5.5,1326172,0
+EXTR.US,D,20140430,000000,5.47,5.74,5.45,5.72,1561667,0
+EXTR.US,D,20140501,000000,5.67,5.75,5.5099,5.55,1655150,0
+EXTR.US,D,20140502,000000,5.54,5.57,5.471,5.53,1760739,0
+EXTR.US,D,20140505,000000,5.5,5.57,5.4499,5.56,2146229,0
+EXTR.US,D,20140506,000000,5.55,5.6,5.31,5.33,3689094,0
+EXTR.US,D,20140507,000000,4.56,4.65,3.8,3.95,9347434,0
+EXTR.US,D,20140508,000000,3.9,4.03,3.54,3.55,6197609,0
+EXTR.US,D,20140509,000000,3.59,3.72,3.53,3.68,3283589,0
+EXTR.US,D,20140512,000000,3.73,3.9497,3.73,3.86,3042298,0
+EXTR.US,D,20140513,000000,3.88,3.89,3.78,3.8,1310238,0
+EXTR.US,D,20140514,000000,3.78,3.875,3.78,3.84,1300808,0
+EXTR.US,D,20140515,000000,3.84,4.07,3.73,4.03,2881521,0
+EXTR.US,D,20140516,000000,4.09,4.2,3.94,4.09,1786954,0
+EXTR.US,D,20140519,000000,4.08,4.32,4.0599,4.24,2080372,0
+EXTR.US,D,20140520,000000,4.27,4.28,4.13,4.2,1420749,0
+EXTR.US,D,20140521,000000,4.2,4.21,3.965,4,1916412,0
+EXTR.US,D,20140522,000000,4.03,4.05,3.95,3.95,1249889,0
+EXTR.US,D,20140523,000000,3.97,3.98,3.91,3.96,1353102,0
+EXTR.US,D,20140527,000000,4.21,4.235,4.06,4.16,1836754,0
+EXTR.US,D,20140528,000000,4.17,4.17,3.96,3.97,1926824,0
+EXTR.US,D,20140529,000000,4,4.06,3.86,3.99,2853542,0
+EXTR.US,D,20140530,000000,4,4.11,3.91,3.98,2502277,0
+EXTR.US,D,20140602,000000,4.02,4.0499,3.82,3.85,2011172,0
+EXTR.US,D,20140603,000000,3.86,3.93,3.73,3.78,2844775,0
+EXTR.US,D,20140604,000000,3.8,3.98,3.795,3.98,3695141,0
+EXTR.US,D,20140605,000000,4.09,4.11,3.97,4.07,2055400,0
+EXTR.US,D,20140606,000000,4.1,4.13,4.06,4.11,1282309,0
+EXTR.US,D,20140609,000000,4.06,4.18,4.06,4.16,804616,0
+EXTR.US,D,20140610,000000,4.15,4.22,4.09,4.19,1152331,0
+EXTR.US,D,20140611,000000,4.15,4.23,4.14,4.16,1151447,0
+EXTR.US,D,20140612,000000,4.17,4.199,4.08,4.1,1158233,0
+EXTR.US,D,20140613,000000,4.13,4.16,4.055,4.14,621864,0
+EXTR.US,D,20140616,000000,4.11,4.16,4.06,4.1,2686619,0
+EXTR.US,D,20140617,000000,4.12,4.21,4.115,4.16,915960,0
+EXTR.US,D,20140618,000000,4.17,4.19,4.085,4.16,729088,0
+EXTR.US,D,20140619,000000,4.15,4.15,4,4.085,1627694,0
+EXTR.US,D,20140620,000000,4.11,4.22,4.04,4.2,1934168,0
+EXTR.US,D,20140623,000000,4.19,4.24,4.11,4.15,1015550,0
+EXTR.US,D,20140624,000000,4.14,4.36,4.14,4.24,2349880,0
+EXTR.US,D,20140625,000000,4.22,4.39,4.22,4.36,1469486,0
+EXTR.US,D,20140626,000000,4.39,4.39,4.19,4.28,1123443,0
+EXTR.US,D,20140627,000000,4.27,4.35,4.23,4.26,2585565,0
+EXTR.US,D,20140630,000000,4.28,4.45,4.26,4.44,1541962,0
+EXTR.US,D,20140701,000000,4.45,4.51,4.38,4.45,1911531,0
+EXTR.US,D,20140702,000000,4.46,4.49,4.34,4.35,1444400,0
+EXTR.US,D,20140703,000000,4.38,4.51,4.31,4.42,1290646,0
+EXTR.US,D,20140707,000000,4.4,4.47,4.32,4.35,1016668,0
+EXTR.US,D,20140708,000000,4.32,4.37,4.11,4.26,2246532,0
+EXTR.US,D,20140709,000000,4.34,4.4,4.24,4.25,1008761,0
+EXTR.US,D,20140710,000000,4.2,4.27,4.16,4.24,1263271,0
+EXTR.US,D,20140711,000000,4.22,4.4,4.2,4.38,2901501,0
+EXTR.US,D,20140714,000000,4.42,4.48,4.39,4.42,2143662,0
+EXTR.US,D,20140715,000000,4.43,4.55,4.34,4.5,2020407,0
+EXTR.US,D,20140716,000000,4.52,4.58,4.35,4.38,1652223,0
+EXTR.US,D,20140717,000000,4.32,4.359,4.225,4.24,1280269,0
+EXTR.US,D,20140718,000000,4.24,4.4,4.23,4.37,981141,0
+EXTR.US,D,20140721,000000,4.97,5.2,4.85,5.06,9877885,0
+EXTR.US,D,20140722,000000,5.12,5.27,5.01,5.15,3333012,0
+EXTR.US,D,20140723,000000,5.17,5.25,4.835,4.94,2984189,0
+EXTR.US,D,20140724,000000,4.96,5.03,4.85,4.95,2223480,0
+EXTR.US,D,20140725,000000,4.92,4.99,4.77,4.79,1578543,0
+EXTR.US,D,20140728,000000,4.8,4.85,4.75,4.83,1415211,0
+EXTR.US,D,20140729,000000,4.84,4.965,4.76,4.79,1677553,0
+EXTR.US,D,20140730,000000,4.86,4.89,4.75,4.8,978937,0
+EXTR.US,D,20140731,000000,4.74,4.8,4.63,4.7,1984151,0
+EXTR.US,D,20140801,000000,4.67,4.76,4.56,4.59,1628719,0
+EXTR.US,D,20140804,000000,4.62,4.67,4.56,4.64,1222639,0
+EXTR.US,D,20140805,000000,4.6,4.7,4.575,4.66,991030,0
+EXTR.US,D,20140806,000000,4.61,4.8,4.6,4.75,1323404,0
+EXTR.US,D,20140807,000000,4.79,4.87,4.68,4.7,1586751,0
+EXTR.US,D,20140808,000000,4.72,4.85,4.69,4.81,1182636,0
+EXTR.US,D,20140811,000000,4.81,5.01,4.81,4.89,1348184,0
+EXTR.US,D,20140812,000000,4.89,4.96,4.86,4.89,1068614,0
+EXTR.US,D,20140813,000000,4.93,5,4.88,4.99,1140771,0
+EXTR.US,D,20140814,000000,5.01,5.38,4.97,5.35,5038209,0
+EXTR.US,D,20140815,000000,5.07,5.1,4.86,4.95,4459396,0
+EXTR.US,D,20140818,000000,5.02,5.25,5.01,5.21,3300785,0
+EXTR.US,D,20140819,000000,5.19,5.25,5.11,5.24,1887058,0
+EXTR.US,D,20140820,000000,5.21,5.34,5.21,5.28,1510177,0
+EXTR.US,D,20140821,000000,5.27,5.3,5.19,5.23,1162814,0
+EXTR.US,D,20140822,000000,5.25,5.38,5.2301,5.33,1211071,0
+EXTR.US,D,20140825,000000,5.38,5.49,5.26,5.27,1778373,0
+EXTR.US,D,20140826,000000,5.26,5.38,5.26,5.31,1123524,0
+EXTR.US,D,20140827,000000,5.35,5.47,5.34,5.38,1810752,0
+EXTR.US,D,20140828,000000,5.36,5.386,5.22,5.24,1118784,0
+EXTR.US,D,20140829,000000,5.25,5.395,5.23,5.33,959363,0
+EXTR.US,D,20140902,000000,5.34,5.36,5.26,5.27,1329457,0
+EXTR.US,D,20140903,000000,5.38,5.49,5.3,5.31,2251168,0
+EXTR.US,D,20140904,000000,5.28,5.39,5.21,5.23,979719,0
+EXTR.US,D,20140905,000000,5.22,5.3,5.18,5.22,657266,0
+EXTR.US,D,20140908,000000,5.18,5.29,5.18,5.24,750655,0
+EXTR.US,D,20140909,000000,5.21,5.28,5.18,5.18,811418,0
+EXTR.US,D,20140910,000000,5.18,5.22,5.09,5.17,744000,0
+EXTR.US,D,20140911,000000,5.15,5.26,5.13,5.26,901803,0
+EXTR.US,D,20140912,000000,5.26,5.29,5.18,5.19,860188,0
+EXTR.US,D,20140915,000000,5.17,5.1894,4.86,4.86,2623633,0
+EXTR.US,D,20140916,000000,4.86,5.06,4.86,4.98,1070304,0
+EXTR.US,D,20140917,000000,4.94,5.01,4.82,4.87,1738661,0
+EXTR.US,D,20140918,000000,4.9,4.95,4.86,4.93,1519647,0
+EXTR.US,D,20140919,000000,4.94,4.99,4.76,4.8,2318085,0
+EXTR.US,D,20140922,000000,4.77,4.81,4.61,4.65,1732122,0
+EXTR.US,D,20140923,000000,4.65,4.65,4.52,4.54,1766291,0
+EXTR.US,D,20140924,000000,4.55,4.68,4.54,4.62,779446,0
+EXTR.US,D,20140925,000000,4.6,4.73,4.53,4.55,772536,0
+EXTR.US,D,20140926,000000,4.56,4.69,4.56,4.64,700297,0
+EXTR.US,D,20140929,000000,4.56,4.82,4.55,4.72,1166532,0
+EXTR.US,D,20140930,000000,4.72,4.85,4.68,4.79,2095662,0
+EXTR.US,D,20141001,000000,4.8,4.86,4.7,4.77,1388615,0
+EXTR.US,D,20141002,000000,4.74,4.95,4.71,4.85,2389639,0
+EXTR.US,D,20141003,000000,4.9,4.95,4.765,4.78,1553275,0
+EXTR.US,D,20141006,000000,4.77,4.78,4.63,4.64,1599736,0
+EXTR.US,D,20141007,000000,4.6,4.6,4.22,4.31,3550789,0
+EXTR.US,D,20141008,000000,4.3,4.35,3.96,4.23,4465357,0
+EXTR.US,D,20141009,000000,4.22,4.31,4.12,4.13,1674713,0
+EXTR.US,D,20141010,000000,4.13,4.145,3.89,3.89,2300904,0
+EXTR.US,D,20141013,000000,4.25,4.25,3.8,3.81,2215754,0
+EXTR.US,D,20141014,000000,3.87,3.9,3.53,3.61,2584089,0
+EXTR.US,D,20141015,000000,3.55,3.76,3.55,3.76,2114020,0
+EXTR.US,D,20141016,000000,2.9,3.18,2.75,3.06,8461709,0
+EXTR.US,D,20141017,000000,3.12,3.13,3.02,3.065,3051532,0
+EXTR.US,D,20141020,000000,3.07,3.2,3,3.16,1327101,0
+EXTR.US,D,20141021,000000,3.19,3.24,3.15,3.2,1072408,0
+EXTR.US,D,20141022,000000,3.19,3.21,3,3.01,1448231,0
+EXTR.US,D,20141023,000000,3.05,3.13,3.05,3.12,1216587,0
+EXTR.US,D,20141024,000000,3.11,3.16,3.0899,3.14,700165,0
+EXTR.US,D,20141027,000000,3.11,3.17,3.05,3.15,944022,0
+EXTR.US,D,20141028,000000,3.15,3.37,3.11,3.3,2379045,0
+EXTR.US,D,20141029,000000,3.75,3.9,3.41,3.63,3929490,0
+EXTR.US,D,20141030,000000,3.59,3.61,3.47,3.53,1795815,0
+EXTR.US,D,20141031,000000,3.62,3.64,3.55,3.59,1919730,0
+EXTR.US,D,20141103,000000,3.51,3.62,3.51,3.6,2567472,0
+EXTR.US,D,20141104,000000,3.53,3.77,3.53,3.75,1634842,0
+EXTR.US,D,20141105,000000,3.77,3.8,3.66,3.72,1024847,0
+EXTR.US,D,20141106,000000,3.74,3.8,3.68,3.765,817965,0
+EXTR.US,D,20141107,000000,3.75,3.79,3.67,3.78,1148583,0
+EXTR.US,D,20141110,000000,3.77,3.88,3.765,3.83,945282,0
+EXTR.US,D,20141111,000000,3.8,3.82,3.73,3.77,661992,0
+EXTR.US,D,20141112,000000,3.76,3.795,3.61,3.75,725868,0
+EXTR.US,D,20141113,000000,3.74,3.76,3.68,3.69,713982,0
+EXTR.US,D,20141114,000000,3.68,3.76,3.65,3.75,887419,0
+EXTR.US,D,20141117,000000,3.72,3.75,3.6,3.615,911004,0
+EXTR.US,D,20141118,000000,3.64,3.79,3.63,3.74,1753515,0
+EXTR.US,D,20141119,000000,3.76,3.82,3.64,3.76,1310428,0
+EXTR.US,D,20141120,000000,3.72,3.86,3.65,3.82,2037203,0
+EXTR.US,D,20141121,000000,3.87,3.87,3.66,3.68,947143,0
+EXTR.US,D,20141124,000000,3.68,3.72,3.61,3.7,1053461,0
+EXTR.US,D,20141125,000000,3.72,3.73,3.57,3.66,600755,0
+EXTR.US,D,20141126,000000,3.62,3.7,3.55,3.63,533656,0
+EXTR.US,D,20141128,000000,3.6,3.66,3.56,3.62,313827,0
+EXTR.US,D,20141201,000000,3.59,3.62,3.41,3.55,1216966,0
+EXTR.US,D,20141202,000000,3.49,3.62,3.46,3.6,799325,0
+EXTR.US,D,20141203,000000,3.57,3.66,3.53,3.56,1030850,0
+EXTR.US,D,20141204,000000,3.56,3.58,3.46,3.48,561158,0
+EXTR.US,D,20141205,000000,3.47,3.7,3.47,3.69,1096355,0
+EXTR.US,D,20141208,000000,3.67,3.735,3.59,3.59,1019762,0
+EXTR.US,D,20141209,000000,3.54,3.68,3.5,3.65,708196,0
+EXTR.US,D,20141210,000000,3.61,3.71,3.53,3.55,820022,0
+EXTR.US,D,20141211,000000,3.57,3.71,3.54,3.56,986601,0
+EXTR.US,D,20141212,000000,3.491,3.56,3.435,3.485,787101,0
+EXTR.US,D,20141215,000000,3.45,3.51,3.21,3.3,1819560,0
+EXTR.US,D,20141216,000000,3.3,3.38,3.28,3.3,1214270,0
+EXTR.US,D,20141217,000000,3.3,3.4,3.25,3.39,877087,0
+EXTR.US,D,20141218,000000,3.43,3.4399,3.24,3.35,1023803,0
+EXTR.US,D,20141219,000000,3.35,3.49,3.28,3.44,1049036,0
+EXTR.US,D,20141222,000000,3.42,3.49,3.37,3.445,814086,0
+EXTR.US,D,20141223,000000,3.45,3.59,3.45,3.525,585826,0
+EXTR.US,D,20141224,000000,3.52,3.65,3.49,3.64,428140,0
+EXTR.US,D,20141226,000000,3.67,3.69,3.6,3.62,426875,0
+EXTR.US,D,20141229,000000,3.59,3.69,3.57,3.63,736092,0
+EXTR.US,D,20141230,000000,3.6,3.64,3.52,3.55,564287,0
+EXTR.US,D,20141231,000000,3.54,3.6,3.52,3.53,665429,0
+EXTR.US,D,20150102,000000,3.55,3.58,3.42,3.57,719032,0
+EXTR.US,D,20150105,000000,3.52,3.53,3.405,3.45,828013,0
+EXTR.US,D,20150106,000000,3.45,3.49,3.24,3.47,991078,0
+EXTR.US,D,20150107,000000,3.48,3.48,3.375,3.4,578227,0
+EXTR.US,D,20150108,000000,3.44,3.55,3.41,3.475,543257,0
+EXTR.US,D,20150109,000000,3.46,3.53,3.405,3.5,470372,0
+EXTR.US,D,20150112,000000,3.47,3.49,3.37,3.41,493736,0
+EXTR.US,D,20150113,000000,3.43,3.5,3.3501,3.4,669146,0
+EXTR.US,D,20150114,000000,3.36,3.512,3.27,3.36,351027,0
+EXTR.US,D,20150115,000000,3.35,3.428,3.19,3.2,965196,0
+EXTR.US,D,20150116,000000,3.2,3.412,3.01,3.05,2285287,0
+EXTR.US,D,20150120,000000,3.0999,3.11,2.95,2.97,1652810,0
+EXTR.US,D,20150121,000000,2.97,2.99,2.81,2.87,2435666,0
+EXTR.US,D,20150122,000000,2.8968,3.05,2.87,2.87,1369158,0
+EXTR.US,D,20150123,000000,2.88,2.92,2.81,2.835,764179,0
+EXTR.US,D,20150126,000000,2.82,2.84,2.73,2.78,1232722,0
+EXTR.US,D,20150127,000000,2.74,2.79,2.7,2.7,1065677,0
+EXTR.US,D,20150128,000000,2.7,2.81,2.68,2.78,1322457,0
+EXTR.US,D,20150129,000000,2.84,3.15,2.82,3.04,4735259,0
+EXTR.US,D,20150130,000000,3,3.08,2.91,2.94,1594539,0
+EXTR.US,D,20150202,000000,2.91,3.09,2.89,3.09,1411048,0
+EXTR.US,D,20150203,000000,3.1,3.2,3.0071,3.16,1084600,0
+EXTR.US,D,20150204,000000,3.12,3.2,3.03,3.04,1101544,0
+EXTR.US,D,20150205,000000,3.03,3.18,3.03,3.14,878448,0
+EXTR.US,D,20150206,000000,3.15,3.26,3.14,3.25,1171360,0
+EXTR.US,D,20150209,000000,3.17,3.29,3.135,3.15,559025,0
+EXTR.US,D,20150210,000000,3.19,3.22,3.1,3.21,607147,0
+EXTR.US,D,20150211,000000,3.2,3.25,3.13,3.19,776358,0
+EXTR.US,D,20150212,000000,3.23,3.37,3.2001,3.36,1087253,0
+EXTR.US,D,20150213,000000,3.38,3.46,3.37,3.46,862620,0
+EXTR.US,D,20150217,000000,3.44,3.45,3.38,3.41,469694,0
+EXTR.US,D,20150218,000000,3.35,3.48,3.34,3.41,1111447,0
+EXTR.US,D,20150219,000000,3.41,3.58,3.38,3.56,1277169,0
+EXTR.US,D,20150220,000000,3.54,3.56,3.43,3.46,657525,0
+EXTR.US,D,20150223,000000,3.46,3.54,3.3701,3.52,608860,0
+EXTR.US,D,20150224,000000,3.49,3.61,3.44,3.48,1385275,0
+EXTR.US,D,20150225,000000,3.49,3.518,3.4152,3.5,467331,0
+EXTR.US,D,20150226,000000,3.46,3.51,3.405,3.43,322291,0
+EXTR.US,D,20150227,000000,3.48,3.59,3.41,3.55,1730990,0
+EXTR.US,D,20150302,000000,3.53,3.64,3.51,3.6,769900,0
+EXTR.US,D,20150303,000000,3.6,3.62,3.53,3.54,564200,0
+EXTR.US,D,20150304,000000,3.51,3.52,3.4,3.41,719600,0
+EXTR.US,D,20150305,000000,3.42,3.44,3.34,3.38,588700,0
+EXTR.US,D,20150306,000000,3.34,3.46,3.32,3.43,481200,0
+EXTR.US,D,20150309,000000,3.43,3.43,3.3,3.39,649200,0
+EXTR.US,D,20150310,000000,3.31,3.34,3.22,3.22,685900,0
+EXTR.US,D,20150311,000000,3.21,3.36,3.2,3.29,415300,0
+EXTR.US,D,20150312,000000,3.32,3.36,3.22,3.26,698900,0
+EXTR.US,D,20150313,000000,3.25,3.31,3.18,3.27,1418200,0
+EXTR.US,D,20150316,000000,3.27,3.32,3.19,3.25,2672800,0
+EXTR.US,D,20150317,000000,3.25,3.32,3.2,3.29,1180600,0
+EXTR.US,D,20150318,000000,3.31,3.38,3.26,3.36,505800,0
+EXTR.US,D,20150319,000000,3.33,3.53,3.33,3.48,776400,0
+EXTR.US,D,20150320,000000,3.41,3.43,3.28,3.33,3938000,0
+EXTR.US,D,20150323,000000,3.3,3.39,3.25,3.31,982400,0
+EXTR.US,D,20150324,000000,3.29,3.32,3.22,3.22,990600,0
+EXTR.US,D,20150325,000000,3.23,3.23,3.08,3.09,882300,0
+EXTR.US,D,20150326,000000,3.1,3.13,3.04,3.1,504600,0
+EXTR.US,D,20150327,000000,3.09,3.11,3.01,3.08,627900,0
+EXTR.US,D,20150330,000000,3.07,3.18,3.07,3.15,365800,0
+EXTR.US,D,20150331,000000,3.12,3.17,3.085,3.16,392461,0
+EXTR.US,D,20150401,000000,3.13,3.3,3.1,3.25,970700,0
+EXTR.US,D,20150402,000000,3.24,3.26,3.2,3.24,643700,0
+EXTR.US,D,20150406,000000,3.23,3.27,3.21,3.25,556900,0
+EXTR.US,D,20150407,000000,3.21,3.32,3.2,3.24,687567,0
+EXTR.US,D,20150408,000000,3.23,3.27,3.22,3.23,430400,0
+EXTR.US,D,20150409,000000,3.22,3.26,3.16,3.24,344933,0
+EXTR.US,D,20150410,000000,2.33,2.58,2.33,2.5,10105900,0
+EXTR.US,D,20150413,000000,2.49,2.5,2.4,2.47,3316100,0
+EXTR.US,D,20150414,000000,2.46,2.48,2.38,2.41,2517300,0
+EXTR.US,D,20150415,000000,2.4,2.5,2.35,2.45,2535381,0
+EXTR.US,D,20150416,000000,2.46,2.5,2.43,2.45,1786804,0
+EXTR.US,D,20150417,000000,2.43,2.46,2.41,2.42,1426500,0
+EXTR.US,D,20150420,000000,2.42,2.51,2.4151,2.51,1063316,0
+EXTR.US,D,20150421,000000,2.53,2.64,2.47,2.53,4463052,0
+EXTR.US,D,20150422,000000,2.55,2.61,2.49,2.52,1556765,0
+EXTR.US,D,20150423,000000,2.5,2.6,2.5,2.57,1254800,0
+EXTR.US,D,20150424,000000,2.58,2.6,2.52,2.55,1276821,0
+EXTR.US,D,20150427,000000,2.58,2.62,2.55,2.58,1051500,0
+EXTR.US,D,20150428,000000,2.59,2.68,2.56,2.65,1063655,0
+EXTR.US,D,20150429,000000,2.64,2.71,2.59,2.6,1094600,0
+EXTR.US,D,20150430,000000,2.58,2.6,2.47,2.52,922000,0
+EXTR.US,D,20150501,000000,2.52,2.56,2.47,2.54,1127700,0
+EXTR.US,D,20150504,000000,2.52,2.56,2.46,2.55,808700,0
+EXTR.US,D,20150505,000000,2.53,2.57,2.44,2.49,1043100,0
+EXTR.US,D,20150506,000000,2.49,2.64,2.46,2.59,2366313,0
+EXTR.US,D,20150507,000000,2.55,2.555,2.35,2.47,2725519,0
+EXTR.US,D,20150508,000000,2.5,2.55,2.46,2.51,1188300,0
+EXTR.US,D,20150511,000000,2.5,2.55,2.5,2.54,770700,0
+EXTR.US,D,20150512,000000,2.51,2.58,2.5,2.56,677537,0
+EXTR.US,D,20150513,000000,2.58,2.63,2.52,2.59,918527,0
+EXTR.US,D,20150514,000000,2.62,2.62,2.55,2.59,820300,0
+EXTR.US,D,20150515,000000,2.58,2.67,2.5588,2.66,1085058,0
+EXTR.US,D,20150518,000000,2.64,2.69,2.54,2.57,2292351,0
+EXTR.US,D,20150519,000000,2.57,2.65,2.57,2.63,847256,0
+EXTR.US,D,20150520,000000,2.59,2.65,2.53,2.56,575375,0
+EXTR.US,D,20150521,000000,2.78,2.8,2.55,2.6,1575100,0
+EXTR.US,D,20150522,000000,2.6,2.63,2.55,2.62,604600,0
+EXTR.US,D,20150526,000000,2.61,2.61,2.54,2.59,642894,0
+EXTR.US,D,20150527,000000,2.59,2.67,2.57,2.65,1045900,0
+EXTR.US,D,20150528,000000,2.63,2.77,2.63,2.68,811810,0
+EXTR.US,D,20150529,000000,2.66,2.73,2.65,2.71,718100,0
+EXTR.US,D,20150601,000000,2.74,2.75,2.64,2.65,597147,0
+EXTR.US,D,20150602,000000,2.65,2.78,2.6001,2.695,687381,0
+EXTR.US,D,20150603,000000,2.76,2.84,2.7,2.8,1003300,0
+EXTR.US,D,20150604,000000,2.76,2.78,2.57,2.58,728000,0
+EXTR.US,D,20150605,000000,2.59,2.64,2.51,2.64,530100,0
+EXTR.US,D,20150608,000000,2.61,2.66,2.57,2.61,502500,0
+EXTR.US,D,20150609,000000,2.6,2.64,2.55,2.61,695579,0
+EXTR.US,D,20150610,000000,2.62,2.7,2.62,2.67,379626,0
+EXTR.US,D,20150611,000000,2.65,2.875,2.62,2.83,1130596,0
+EXTR.US,D,20150612,000000,2.81,3.1,2.8,2.95,1539200,0
+EXTR.US,D,20150615,000000,2.91,2.92,2.8,2.87,921800,0
+EXTR.US,D,20150616,000000,2.85,3.02,2.82,3.01,510100,0
+EXTR.US,D,20150617,000000,3.04,3.04,2.87,2.95,527900,0
+EXTR.US,D,20150618,000000,2.97,2.98,2.9,2.91,470800,0
+EXTR.US,D,20150619,000000,2.92,2.94,2.88,2.92,890000,0
+EXTR.US,D,20150622,000000,2.91,2.94,2.83,2.84,709400,0
+EXTR.US,D,20150623,000000,2.86,2.88,2.81,2.85,593271,0
+EXTR.US,D,20150624,000000,2.82,2.87,2.76,2.77,843300,0
+EXTR.US,D,20150625,000000,2.79,2.85,2.75,2.77,724400,0
+EXTR.US,D,20150626,000000,2.79,2.8,2.64,2.76,2294200,0
+EXTR.US,D,20150629,000000,2.71,2.78,2.65,2.65,691000,0
+EXTR.US,D,20150630,000000,2.69,2.74,2.63,2.69,1091698,0
+EXTR.US,D,20150701,000000,2.74,2.74,2.56,2.6,1854400,0
+EXTR.US,D,20150702,000000,2.61,2.63,2.55,2.59,504800,0
+EXTR.US,D,20150706,000000,2.58,2.6,2.43,2.48,3121900,0
+EXTR.US,D,20150707,000000,2.49,2.49,2.35,2.45,1082900,0
+EXTR.US,D,20150708,000000,2.44,2.44,2.35,2.36,776500,0
+EXTR.US,D,20150709,000000,2.4,2.41,2.29,2.3,1005100,0
+EXTR.US,D,20150710,000000,2.34,2.41,2.29,2.3,1028300,0
+EXTR.US,D,20150713,000000,2.31,2.37,2.31,2.33,658500,0
+EXTR.US,D,20150714,000000,2.35,2.41,2.32,2.4,1011707,0
+EXTR.US,D,20150715,000000,2.39,2.41,2.33,2.36,478528,0
+EXTR.US,D,20150716,000000,2.37,2.45,2.26,2.28,683800,0
+EXTR.US,D,20150717,000000,2.29,2.36,2.26,2.31,761100,0
+EXTR.US,D,20150720,000000,2.36,2.36,2.28,2.3,901100,0
+EXTR.US,D,20150721,000000,2.29,2.31,2.23,2.25,702700,0
+EXTR.US,D,20150722,000000,2.25,2.25,2.19,2.23,494100,0
+EXTR.US,D,20150723,000000,2.23,2.26,2.2,2.25,970600,0
+EXTR.US,D,20150724,000000,2.24,2.27,2.16,2.17,1228900,0
+EXTR.US,D,20150727,000000,2.18,2.21,2.11,2.18,568600,0
+EXTR.US,D,20150728,000000,2.2,2.26,2.12,2.13,868400,0
+EXTR.US,D,20150729,000000,2.15,2.25,2.14,2.23,614735,0
+EXTR.US,D,20150730,000000,2.21,2.36,2.2,2.35,912700,0
+EXTR.US,D,20150731,000000,2.35,2.37,2.26,2.32,734700,0
+EXTR.US,D,20150803,000000,2.31,2.32,2.17,2.21,942866,0
+EXTR.US,D,20150804,000000,2.19,2.29,2.18,2.25,920100,0
+EXTR.US,D,20150805,000000,2.25,2.33,2.18,2.33,1571900,0
+EXTR.US,D,20150806,000000,2.75,2.77,2.5,2.54,2870167,0
+EXTR.US,D,20150807,000000,2.5,2.87,2.5,2.83,2382300,0
+EXTR.US,D,20150810,000000,2.8,2.88,2.71,2.83,1729300,0
+EXTR.US,D,20150811,000000,2.83,2.9,2.7625,2.85,837212,0
+EXTR.US,D,20150812,000000,2.81,2.85,2.75,2.79,665000,0
+EXTR.US,D,20150813,000000,2.76,2.87,2.76,2.86,683000,0
+EXTR.US,D,20150814,000000,2.83,2.99,2.83,2.93,652600,0
+EXTR.US,D,20150817,000000,2.9,3.05,2.87,2.98,773600,0
+EXTR.US,D,20150818,000000,3,3.05,2.93,3.01,743700,0
+EXTR.US,D,20150819,000000,3.07,3.07,2.87,2.94,665100,0
+EXTR.US,D,20150820,000000,3.01,3.02,2.86,2.86,862700,0
+EXTR.US,D,20150821,000000,2.81,2.99,2.81,2.85,966600,0
+EXTR.US,D,20150824,000000,2.54,2.9,2.27,2.8,1026755,0
+EXTR.US,D,20150825,000000,2.71,2.84,2.67,2.68,687900,0
+EXTR.US,D,20150826,000000,2.73,2.82,2.65,2.68,767000,0
+EXTR.US,D,20150827,000000,2.72,2.86,2.7,2.75,833300,0
+EXTR.US,D,20150828,000000,2.73,2.84,2.73,2.8,628200,0
+EXTR.US,D,20150831,000000,2.91,3.05,2.82,3,1526100,0
+EXTR.US,D,20150901,000000,3.09,3.09,2.92,2.93,867700,0
+EXTR.US,D,20150902,000000,2.95,3.1,2.92,3.1,873900,0
+EXTR.US,D,20150903,000000,3.13,3.24,3.08,3.19,1024300,0
+EXTR.US,D,20150904,000000,3.16,3.18,3.1,3.13,362900,0
+EXTR.US,D,20150908,000000,3.16,3.2,3.12,3.16,962300,0
+EXTR.US,D,20150909,000000,3.21,3.21,3.13,3.19,508400,0
+EXTR.US,D,20150910,000000,3.3,3.47,3.25,3.33,2165465,0
+EXTR.US,D,20150911,000000,3.26,3.39,3.26,3.3,1524400,0
+EXTR.US,D,20150914,000000,3.34,3.66,3.33,3.56,2829500,0
+EXTR.US,D,20150915,000000,3.5,3.61,3.45,3.5,1515700,0
+EXTR.US,D,20150916,000000,3.54,3.56,3.43,3.44,720900,0
+EXTR.US,D,20150917,000000,3.44,3.545,3.415,3.46,1129249,0
+EXTR.US,D,20150918,000000,3.42,3.51,3.37,3.39,794100,0
+EXTR.US,D,20150921,000000,3.43,3.55,3.39,3.41,1340500,0
+EXTR.US,D,20150922,000000,3.4,3.49,3.32,3.33,743000,0
+EXTR.US,D,20150923,000000,3.35,3.495,3.25,3.49,978364,0
+EXTR.US,D,20150924,000000,3.45,3.45,3.32,3.33,713488,0
+EXTR.US,D,20150925,000000,3.39,3.4,3.24,3.27,554000,0
+EXTR.US,D,20150928,000000,3.28,3.31,3.19,3.26,538545,0
+EXTR.US,D,20150929,000000,3.26,3.4,3.22,3.34,553900,0
+EXTR.US,D,20150930,000000,3.35,3.42,3.32,3.36,665400,0
+EXTR.US,D,20151001,000000,3.39,3.41,3.3,3.34,413000,0
+EXTR.US,D,20151002,000000,3.32,3.47,3.3,3.47,771200,0
+EXTR.US,D,20151005,000000,3.44,3.53,3.38,3.44,881250,0
+EXTR.US,D,20151006,000000,3.42,3.5,3.42,3.47,755500,0
+EXTR.US,D,20151007,000000,3.46,3.53,3.45,3.53,1150533,0
+EXTR.US,D,20151008,000000,3.52,3.55,3.49,3.55,640100,0
+EXTR.US,D,20151009,000000,3.55,3.63,3.47,3.63,702000,0
+EXTR.US,D,20151012,000000,3.56,3.64,3.47,3.57,473041,0
+EXTR.US,D,20151013,000000,3.55,3.65,3.46,3.49,725000,0
+EXTR.US,D,20151014,000000,3.49,3.56,3.4,3.53,615700,0
+EXTR.US,D,20151015,000000,3.55,3.57,3.48,3.56,536100,0
+EXTR.US,D,20151016,000000,3.58,3.6,3.44,3.57,578300,0
+EXTR.US,D,20151019,000000,3.57,3.63,3.42,3.61,1080848,0
+EXTR.US,D,20151020,000000,3.63,3.67,3.56,3.6,473973,0
+EXTR.US,D,20151021,000000,3.64,3.65,3.55,3.56,597800,0
+EXTR.US,D,20151022,000000,3.57,3.72,3.49,3.7,1062000,0
+EXTR.US,D,20151023,000000,3.72,3.72,3.56,3.59,657200,0
+EXTR.US,D,20151026,000000,3.57,3.73,3.55,3.7,1077500,0
+EXTR.US,D,20151027,000000,3.66,3.72,3.33,3.45,1195000,0
+EXTR.US,D,20151028,000000,3.43,3.58,3.41,3.54,856300,0
+EXTR.US,D,20151029,000000,3.5,3.52,3.36,3.45,895300,0
+EXTR.US,D,20151030,000000,3.55,3.74,3.53,3.59,1407800,0
+EXTR.US,D,20151102,000000,3.62,3.76,3.62,3.72,1675679,0
+EXTR.US,D,20151103,000000,3.72,3.72,3.61,3.66,1139167,0
+EXTR.US,D,20151104,000000,3.64,3.81,3.6,3.81,1507009,0
+EXTR.US,D,20151105,000000,3.8,3.9,3.79,3.87,1440900,0
+EXTR.US,D,20151106,000000,3.86,3.94,3.85,3.91,1526000,0
+EXTR.US,D,20151109,000000,3.88,3.92,3.71,3.84,1198118,0
+EXTR.US,D,20151110,000000,3.8,3.85,3.74,3.76,850000,0
+EXTR.US,D,20151111,000000,3.74,3.9,3.74,3.83,972700,0
+EXTR.US,D,20151112,000000,3.82,3.82,3.73,3.79,602800,0
+EXTR.US,D,20151113,000000,3.82,3.82,3.67,3.76,1119100,0
+EXTR.US,D,20151116,000000,3.72,3.82,3.72,3.79,1307700,0
+EXTR.US,D,20151117,000000,3.76,3.85,3.76,3.83,1442200,0
+EXTR.US,D,20151118,000000,3.8,3.97,3.79,3.96,2052400,0
+EXTR.US,D,20151119,000000,3.96,4.01,3.92,4,1330800,0
+EXTR.US,D,20151120,000000,3.98,4.14,3.95,4.14,1871800,0
+EXTR.US,D,20151123,000000,4.11,4.2,4.11,4.19,1430400,0
+EXTR.US,D,20151124,000000,4.2,4.26,4.09,4.26,1580600,0
+EXTR.US,D,20151125,000000,4.23,4.34,4.21,4.33,1359200,0
+EXTR.US,D,20151127,000000,4.3,4.37,4.3,4.34,405500,0
+EXTR.US,D,20151130,000000,4.33,4.42,4.33,4.42,1286800,0
+EXTR.US,D,20151201,000000,4.41,4.43,4.24,4.39,730437,0
+EXTR.US,D,20151202,000000,4.37,4.44,4.32,4.35,808234,0
+EXTR.US,D,20151203,000000,4.35,4.545,4.35,4.41,1382851,0
+EXTR.US,D,20151204,000000,4.41,4.47,4.32,4.42,1146500,0
+EXTR.US,D,20151207,000000,4.43,4.45,4.11,4.11,858400,0
+EXTR.US,D,20151208,000000,4.08,4.3201,3.966,4.26,1012258,0
+EXTR.US,D,20151209,000000,4.2,4.28,4.05,4.1,973300,0
+EXTR.US,D,20151210,000000,4.06,4.16,4,4.1,511900,0
+EXTR.US,D,20151211,000000,4.03,4.12,3.95,3.99,969200,0
+EXTR.US,D,20151214,000000,3.95,3.98,3.875,3.95,832648,0
+EXTR.US,D,20151215,000000,3.95,4.06,3.91,4.01,918800,0
+EXTR.US,D,20151216,000000,4.04,4.12,4,4.12,768100,0
+EXTR.US,D,20151217,000000,4.12,4.21,4.06,4.14,660300,0
+EXTR.US,D,20151218,000000,4.11,4.15,4.01,4.08,1064800,0
+EXTR.US,D,20151221,000000,4.08,4.1,3.91,3.93,654600,0
+EXTR.US,D,20151222,000000,3.91,4.06,3.9,3.99,483762,0
+EXTR.US,D,20151223,000000,4,4.06,3.96,4.03,406100,0
+EXTR.US,D,20151224,000000,4.07,4.17,4.04,4.14,318196,0
+EXTR.US,D,20151228,000000,4.14,4.15,4,4.1,434104,0
+EXTR.US,D,20151229,000000,4.12,4.19,4.08,4.14,335985,0
+EXTR.US,D,20151230,000000,4.13,4.16,4.04,4.14,488170,0
+EXTR.US,D,20151231,000000,4.1,4.16,4.011,4.08,964965,0
+EXTR.US,D,20160104,000000,4,4.03,3.9,3.99,682207,0
+EXTR.US,D,20160105,000000,4.01,4.01,3.71,3.76,1417804,0
+EXTR.US,D,20160106,000000,3.75,3.76,3.68,3.76,771492,0
+EXTR.US,D,20160107,000000,3.68,3.735,3.6,3.64,804229,0
+EXTR.US,D,20160108,000000,3.65,3.69,3.455,3.46,1087632,0
+EXTR.US,D,20160111,000000,3.44,3.54,3.4001,3.46,668325,0
+EXTR.US,D,20160112,000000,3.51,3.58,3.385,3.475,1305965,0
+EXTR.US,D,20160113,000000,3.5,3.6,3.43,3.55,2299885,0
+EXTR.US,D,20160114,000000,3.58,3.76,3.5625,3.71,893966,0
+EXTR.US,D,20160115,000000,3.54,3.66,3.5,3.6,784094,0
+EXTR.US,D,20160119,000000,3.62,3.67,3.45,3.53,802400,0
+EXTR.US,D,20160120,000000,3.51,3.52,3.31,3.46,621701,0
+EXTR.US,D,20160121,000000,3.48,3.665,3.48,3.57,879745,0
+EXTR.US,D,20160122,000000,3.64,3.8,3.63,3.7,683323,0
+EXTR.US,D,20160125,000000,3.66,3.95,3.66,3.86,1511819,0
+EXTR.US,D,20160126,000000,3.88,3.94,3.78,3.85,865984,0
+EXTR.US,D,20160127,000000,3.86,3.95,3.76,3.92,1127284,0
+EXTR.US,D,20160128,000000,3.62,3.62,2.75,2.9,5241353,0
+EXTR.US,D,20160129,000000,2.91,3.04,2.73,2.76,2498438,0
+EXTR.US,D,20160201,000000,2.83,2.92,2.76,2.82,1909709,0
+EXTR.US,D,20160202,000000,2.79,2.885,2.77,2.87,951454,0
+EXTR.US,D,20160203,000000,2.88,2.9,2.67,2.68,1172957,0
+EXTR.US,D,20160204,000000,2.7,2.78,2.56,2.58,1844030,0
+EXTR.US,D,20160205,000000,2.64,2.65,2.58,2.59,1141293,0
+EXTR.US,D,20160208,000000,2.6,2.61,2.47,2.51,1091357,0
+EXTR.US,D,20160209,000000,2.51,2.58,2.46,2.52,728271,0
+EXTR.US,D,20160210,000000,2.54,2.58,2.45,2.48,905186,0
+EXTR.US,D,20160211,000000,2.47,2.485,2.32,2.35,1381351,0
+EXTR.US,D,20160212,000000,2.36,2.51,2.36,2.495,893375,0
+EXTR.US,D,20160216,000000,2.53,2.57,2.43,2.53,690750,0
+EXTR.US,D,20160217,000000,2.56,2.7,2.56,2.63,629696,0
+EXTR.US,D,20160218,000000,2.65,2.685,2.61,2.63,741662,0
+EXTR.US,D,20160219,000000,2.62,2.75,2.62,2.72,434050,0
+EXTR.US,D,20160222,000000,2.77,2.775,2.7,2.73,472464,0
+EXTR.US,D,20160223,000000,2.73,2.77,2.72,2.75,417490,0
+EXTR.US,D,20160224,000000,2.75,2.88,2.715,2.84,627959,0
+EXTR.US,D,20160225,000000,2.86,2.95,2.81,2.89,819394,0
+EXTR.US,D,20160226,000000,2.89,2.9,2.78,2.81,403465,0
+EXTR.US,D,20160229,000000,2.77,2.94,2.76,2.82,676917,0
+EXTR.US,D,20160301,000000,2.85,2.95,2.77,2.93,1123484,0
+EXTR.US,D,20160302,000000,2.92,2.99,2.901,2.94,484854,0
+EXTR.US,D,20160303,000000,2.95,3.07,2.92,3.04,853626,0
+EXTR.US,D,20160304,000000,3.04,3.18,3.02,3.09,1017440,0
+EXTR.US,D,20160307,000000,3.07,3.145,3.03,3.1,673622,0
+EXTR.US,D,20160308,000000,3.08,3.08,2.8,2.81,745543,0
+EXTR.US,D,20160309,000000,2.84,3.06,2.84,2.97,576895,0
+EXTR.US,D,20160310,000000,2.98,3,2.86,2.96,549808,0
+EXTR.US,D,20160311,000000,2.97,3.04,2.93,3.03,253783,0
+EXTR.US,D,20160314,000000,3.01,3.07,3,3,304725,0
+EXTR.US,D,20160315,000000,3,3,2.94,2.99,384874,0
+EXTR.US,D,20160316,000000,2.99,3.03,2.94,2.99,442902,0
+EXTR.US,D,20160317,000000,2.97,3.05,2.97,3.02,390007,0
+EXTR.US,D,20160318,000000,3.05,3.06,2.99,3,1126374,0
+EXTR.US,D,20160321,000000,3.01,3.045,2.97,3,404850,0
+EXTR.US,D,20160322,000000,2.98,3.05,2.96,3.02,314194,0
+EXTR.US,D,20160323,000000,3,3.01,2.96,2.97,465060,0
+EXTR.US,D,20160324,000000,2.98,3.07,2.95,3.03,745422,0
+EXTR.US,D,20160328,000000,3.02,3.165,3.01,3.12,567999,0
+EXTR.US,D,20160329,000000,3.09,3.15,3.01,3.14,1246784,0
+EXTR.US,D,20160330,000000,3.14,3.2,3.05,3.1,1032943,0
+EXTR.US,D,20160331,000000,3.1,3.18,3.09,3.11,828174,0
+EXTR.US,D,20160401,000000,3.09,3.12,3.06,3.11,269768,0
+EXTR.US,D,20160404,000000,3.1,3.17,3.08,3.13,762413,0
+EXTR.US,D,20160405,000000,3.1,3.15,3.06,3.13,420875,0
+EXTR.US,D,20160406,000000,3.14,3.275,3.1,3.22,1003891,0
+EXTR.US,D,20160407,000000,3.2,3.21,3.05,3.08,533097,0
+EXTR.US,D,20160408,000000,3.12,3.13,3.02,3.09,594289,0
+EXTR.US,D,20160411,000000,3.15,3.2665,3.1,3.19,612906,0
+EXTR.US,D,20160412,000000,3.17,3.17,3.07,3.13,1083628,0
+EXTR.US,D,20160413,000000,3.13,3.26,3.13,3.25,313180,0
+EXTR.US,D,20160414,000000,3.24,3.31,3.175,3.26,728280,0
+EXTR.US,D,20160415,000000,3.24,3.27,3.18,3.21,300996,0
+EXTR.US,D,20160418,000000,3.16,3.25,3.14,3.16,282271,0
+EXTR.US,D,20160419,000000,3.17,3.24,3.15,3.2,293691,0
+EXTR.US,D,20160420,000000,3.18,3.28,3.15,3.27,339180,0
+EXTR.US,D,20160421,000000,3.25,3.32,3.21,3.22,404563,0
+EXTR.US,D,20160422,000000,3.15,3.28,3.14,3.2,559205,0
+EXTR.US,D,20160425,000000,3.21,3.24,3.13,3.15,808917,0
+EXTR.US,D,20160426,000000,3.18,3.24,3.15,3.16,992697,0
+EXTR.US,D,20160427,000000,3.19,3.31,3.15,3.3,912543,0
+EXTR.US,D,20160428,000000,3.5,3.65,3.33,3.34,1144705,0
+EXTR.US,D,20160429,000000,3.36,3.51,3.33,3.5,735992,0
+EXTR.US,D,20160502,000000,3.49,3.63,3.42,3.61,1490293,0
+EXTR.US,D,20160503,000000,3.61,3.62,3.5,3.51,346067,0
+EXTR.US,D,20160504,000000,3.52,3.6,3.48,3.5,413981,0
+EXTR.US,D,20160505,000000,3.54,3.5435,3.44,3.44,349245,0
+EXTR.US,D,20160506,000000,3.45,3.4999,3.4,3.41,244625,0
+EXTR.US,D,20160509,000000,3.43,3.49,3.41,3.46,356147,0
+EXTR.US,D,20160510,000000,3.48,3.5,3.43,3.46,503818,0
+EXTR.US,D,20160511,000000,3.45,3.49,3.44,3.47,338371,0
+EXTR.US,D,20160512,000000,3.46,3.47,3.34,3.42,399278,0
+EXTR.US,D,20160513,000000,3.4,3.4389,3.36,3.38,214198,0
+EXTR.US,D,20160516,000000,3.41,3.46,3.4,3.4,311374,0
+EXTR.US,D,20160517,000000,3.42,3.43,3.35,3.39,447531,0
+EXTR.US,D,20160518,000000,3.38,3.43,3.37,3.4,192262,0
+EXTR.US,D,20160519,000000,3.46,3.47,3.39,3.45,629810,0
+EXTR.US,D,20160520,000000,3.47,3.53,3.44,3.51,529212,0
+EXTR.US,D,20160523,000000,3.51,3.72,3.46,3.71,787622,0
+EXTR.US,D,20160524,000000,3.72,3.79,3.68,3.73,916978,0
+EXTR.US,D,20160525,000000,3.74,3.8,3.64,3.69,805325,0
+EXTR.US,D,20160526,000000,3.7,3.73,3.65,3.72,231673,0
+EXTR.US,D,20160527,000000,3.71,3.78,3.68,3.7,441497,0
+EXTR.US,D,20160531,000000,3.7,3.775,3.66,3.69,739037,0
+EXTR.US,D,20160601,000000,3.69,3.76,3.605,3.76,485457,0
+EXTR.US,D,20160602,000000,3.72,3.81,3.68,3.785,284719,0
+EXTR.US,D,20160603,000000,3.78,3.8,3.64,3.68,340827,0
+EXTR.US,D,20160606,000000,3.7,3.71,3.64,3.69,422847,0
+EXTR.US,D,20160607,000000,3.68,3.72,3.65,3.67,394416,0
+EXTR.US,D,20160608,000000,3.67,3.74,3.64,3.73,431090,0
+EXTR.US,D,20160609,000000,3.7,3.7,3.53,3.54,617557,0
+EXTR.US,D,20160610,000000,3.5,3.5597,3.49,3.52,418067,0
+EXTR.US,D,20160613,000000,3.49,3.53,3.48,3.52,342404,0
+EXTR.US,D,20160614,000000,3.5,3.58,3.49,3.56,257344,0
+EXTR.US,D,20160615,000000,3.56,3.62,3.5,3.57,135133,0
+EXTR.US,D,20160616,000000,3.56,3.62,3.52,3.6,164201,0
+EXTR.US,D,20160617,000000,3.59,3.59,3.5,3.52,519226,0
+EXTR.US,D,20160620,000000,3.56,3.615,3.56,3.58,230686,0
+EXTR.US,D,20160621,000000,3.6,3.61,3.5,3.54,288237,0
+EXTR.US,D,20160622,000000,3.56,3.58,3.49,3.53,263856,0
+EXTR.US,D,20160623,000000,3.54,3.6,3.54,3.58,222814,0
+EXTR.US,D,20160624,000000,3.4,3.42,3.27,3.29,1833583,0
+EXTR.US,D,20160627,000000,3.25,3.2799,3.07,3.15,885279,0
+EXTR.US,D,20160628,000000,3.19,3.24,3.15,3.18,413868,0
+EXTR.US,D,20160629,000000,3.19,3.38,3.17,3.34,549650,0
+EXTR.US,D,20160630,000000,3.36,3.41,3.325,3.39,804654,0
+EXTR.US,D,20160701,000000,3.37,3.505,3.37,3.45,693120,0
+EXTR.US,D,20160705,000000,3.44,3.48,3.4,3.42,261780,0
+EXTR.US,D,20160706,000000,3.38,3.43,3.34,3.38,265239,0
+EXTR.US,D,20160707,000000,3.38,3.43,3.36,3.37,454285,0
+EXTR.US,D,20160708,000000,3.41,3.54,3.37,3.54,566725,0
+EXTR.US,D,20160711,000000,3.52,3.64,3.5,3.64,487560,0
+EXTR.US,D,20160712,000000,3.64,3.66,3.595,3.6,460984,0
+EXTR.US,D,20160713,000000,3.61,3.64,3.565,3.6,581149,0
+EXTR.US,D,20160714,000000,3.62,3.7,3.58,3.62,388063,0
+EXTR.US,D,20160715,000000,3.64,3.685,3.555,3.64,758812,0
+EXTR.US,D,20160718,000000,3.63,3.695,3.61,3.63,312127,0
+EXTR.US,D,20160719,000000,3.61,3.73,3.59,3.64,348164,0
+EXTR.US,D,20160720,000000,3.66,3.77,3.65,3.73,518020,0
+EXTR.US,D,20160721,000000,3.72,3.91,3.7,3.86,1322709,0
+EXTR.US,D,20160722,000000,3.87,3.89,3.78,3.88,417420,0
+EXTR.US,D,20160725,000000,3.87,3.91,3.79,3.89,282893,0
+EXTR.US,D,20160726,000000,3.9,3.95,3.82,3.89,328938,0
+EXTR.US,D,20160727,000000,3.88,3.91,3.79,3.91,553690,0
+EXTR.US,D,20160728,000000,3.86,3.87,3.84,3.86,351156,0
+EXTR.US,D,20160729,000000,3.85,3.94,3.81,3.89,359580,0
+EXTR.US,D,20160801,000000,3.85,3.87,3.73,3.8,739981,0
+EXTR.US,D,20160802,000000,3.77,3.855,3.74,3.84,602717,0
+EXTR.US,D,20160803,000000,3.8,3.97,3.77,3.88,618321,0
+EXTR.US,D,20160804,000000,3.88,4,3.7,3.87,712842,0
+EXTR.US,D,20160805,000000,3.9,3.98,3.82,3.98,450462,0
+EXTR.US,D,20160808,000000,3.98,4.01,3.94,4,406251,0
+EXTR.US,D,20160809,000000,4.03,4.16,4,4.1,808941,0
+EXTR.US,D,20160810,000000,4.07,4.11,3.95,3.97,256270,0
+EXTR.US,D,20160811,000000,3.79,4.1,3.76,4.05,446829,0
+EXTR.US,D,20160812,000000,4.04,4.09,3.93,3.99,332239,0
+EXTR.US,D,20160815,000000,3.99,4.06,3.98,4,347358,0
+EXTR.US,D,20160816,000000,4,4,3.92,4,291589,0
+EXTR.US,D,20160817,000000,3.98,4,3.93,3.95,223523,0
+EXTR.US,D,20160818,000000,3.96,4,3.91,3.94,249015,0
+EXTR.US,D,20160819,000000,3.93,3.97,3.89,3.9,367072,0
+EXTR.US,D,20160822,000000,3.86,3.93,3.86,3.9,190982,0
+EXTR.US,D,20160823,000000,3.93,4,3.92,3.96,606988,0
+EXTR.US,D,20160824,000000,3.99,3.99,3.89,3.92,221844,0
+EXTR.US,D,20160825,000000,3.88,3.97,3.88,3.94,257826,0
+EXTR.US,D,20160826,000000,3.96,3.97,3.87,3.91,302075,0
+EXTR.US,D,20160829,000000,3.95,3.95,3.89,3.94,235098,0
+EXTR.US,D,20160830,000000,3.93,3.97,3.88,3.91,154390,0
+EXTR.US,D,20160831,000000,3.94,3.98,3.89,3.93,364529,0
+EXTR.US,D,20160901,000000,3.93,3.98,3.86,3.89,301095,0
+EXTR.US,D,20160902,000000,3.93,3.98,3.88,3.89,183455,0
+EXTR.US,D,20160906,000000,3.91,3.95,3.88,3.93,396516,0
+EXTR.US,D,20160907,000000,3.95,4.01,3.94,3.94,303349,0
+EXTR.US,D,20160908,000000,3.93,3.97,3.91,3.94,139634,0
+EXTR.US,D,20160909,000000,3.91,3.95,3.81,3.815,227121,0
+EXTR.US,D,20160912,000000,3.76,3.86,3.76,3.86,150370,0
+EXTR.US,D,20160913,000000,3.9,3.91,3.75,3.75,384286,0
+EXTR.US,D,20160914,000000,3.85,4.05,3.7915,4.01,734873,0
+EXTR.US,D,20160915,000000,4.16,4.4,4.14,4.37,1082702,0
+EXTR.US,D,20160916,000000,4.37,4.4,4.125,4.23,898714,0
+EXTR.US,D,20160919,000000,4.25,4.4,4.25,4.4,519477,0
+EXTR.US,D,20160920,000000,4.41,4.49,4.36,4.41,729671,0
+EXTR.US,D,20160921,000000,4.43,4.5,4.38,4.49,380274,0
+EXTR.US,D,20160922,000000,4.5,4.51,4.45,4.49,734262,0
+EXTR.US,D,20160923,000000,4.45,4.51,4.39,4.49,643668,0
+EXTR.US,D,20160926,000000,4.48,4.5899,4.42,4.45,797337,0
+EXTR.US,D,20160927,000000,4.42,4.52,4.42,4.49,672655,0
+EXTR.US,D,20160928,000000,4.48,4.58,4.44,4.54,674411,0
+EXTR.US,D,20160929,000000,4.55,4.57,4.49,4.52,353901,0
+EXTR.US,D,20160930,000000,4.52,4.56,4.48,4.49,594500,0
+EXTR.US,D,20161003,000000,4.52,4.63,4.48,4.62,646541,0
+EXTR.US,D,20161004,000000,4.6,4.67,4.57,4.6,480020,0
+EXTR.US,D,20161005,000000,4.64,4.69,4.6,4.64,298595,0
+EXTR.US,D,20161006,000000,4.64,4.71,4.55,4.59,482749,0
+EXTR.US,D,20161007,000000,4.57,4.67,4.54,4.59,374714,0
+EXTR.US,D,20161010,000000,4.58,4.7,4.45,4.65,358804,0
+EXTR.US,D,20161011,000000,4.62,4.66,4.41,4.435,369131,0
+EXTR.US,D,20161012,000000,4.41,4.55,4.37,4.45,326982,0
+EXTR.US,D,20161013,000000,4.43,4.53,4.38,4.41,435716,0
+EXTR.US,D,20161014,000000,4.39,4.39,4.07,4.14,1169650,0
+EXTR.US,D,20161017,000000,4.1,4.18,4.07,4.14,614990,0
+EXTR.US,D,20161018,000000,4.22,4.23,4.09,4.13,455265,0
+EXTR.US,D,20161019,000000,4.17,4.18,4.1,4.16,334086,0
+EXTR.US,D,20161020,000000,4.14,4.19,4.08,4.08,411767,0
+EXTR.US,D,20161021,000000,4.05,4.1186,4.03,4.06,357961,0
+EXTR.US,D,20161024,000000,4.08,4.17,4.08,4.1,481416,0
+EXTR.US,D,20161025,000000,4.08,4.3,4.08,4.28,1822600,0
+EXTR.US,D,20161026,000000,4.3,4.34,4.21,4.25,793347,0
+EXTR.US,D,20161027,000000,4.26,4.27,4.17,4.18,296916,0
+EXTR.US,D,20161028,000000,4.19,4.21,4.03,4.05,343153,0
+EXTR.US,D,20161031,000000,4.06,4.23,4.02,4.21,756718,0
+EXTR.US,D,20161101,000000,4.18,4.26,4.05,4.07,582856,0
+EXTR.US,D,20161102,000000,4.1,4.38,4.0501,4.33,1285036,0
+EXTR.US,D,20161103,000000,4.36,4.4,4.27,4.28,389517,0
+EXTR.US,D,20161104,000000,4.26,4.34,4.24,4.31,639964,0
+EXTR.US,D,20161107,000000,4.35,4.395,4.26,4.3,622955,0
+EXTR.US,D,20161108,000000,4.28,4.3,4.22,4.23,775889,0
+EXTR.US,D,20161109,000000,4.18,4.33,4.1,4.3,796369,0
+EXTR.US,D,20161110,000000,4.35,4.3686,4.2336,4.28,763138,0
+EXTR.US,D,20161111,000000,4.3,4.55,4.24,4.54,919868,0
+EXTR.US,D,20161114,000000,4.6,4.62,4.51,4.62,748013,0
+EXTR.US,D,20161115,000000,4.62,4.66,4.59,4.66,407008,0
+EXTR.US,D,20161116,000000,4.66,4.7,4.58,4.61,524611,0
+EXTR.US,D,20161117,000000,4.56,4.63,4.51,4.57,593975,0
+EXTR.US,D,20161118,000000,4.55,4.6,4.52,4.57,482313,0
+EXTR.US,D,20161121,000000,4.7,4.7,4.565,4.62,363229,0
+EXTR.US,D,20161122,000000,4.61,4.61,4.43,4.49,490232,0
+EXTR.US,D,20161123,000000,4.48,4.6,4.24,4.59,366287,0
+EXTR.US,D,20161125,000000,4.56,4.58,4.53,4.54,105741,0
+EXTR.US,D,20161128,000000,4.57,4.575,4.425,4.49,335146,0
+EXTR.US,D,20161129,000000,4.51,4.55,4.47,4.48,162621,0
+EXTR.US,D,20161130,000000,4.47,4.5,4.17,4.23,778599,0
+EXTR.US,D,20161201,000000,4.24,4.34,4.22,4.29,421648,0
+EXTR.US,D,20161202,000000,4.29,4.32,4.25,4.28,186517,0
+EXTR.US,D,20161205,000000,4.29,4.46,4.2843,4.43,431916,0
+EXTR.US,D,20161206,000000,4.41,4.4572,4.36,4.37,348214,0
+EXTR.US,D,20161207,000000,4.37,4.56,4.37,4.51,389416,0
+EXTR.US,D,20161208,000000,4.51,4.92,4.5,4.835,1052708,0
+EXTR.US,D,20161209,000000,4.83,4.89,4.76,4.88,616965,0
+EXTR.US,D,20161212,000000,4.92,4.92,4.715,4.73,632136,0
+EXTR.US,D,20161213,000000,4.75,5.02,4.75,4.97,1391855,0
+EXTR.US,D,20161214,000000,4.92,4.97,4.88,4.94,672622,0
+EXTR.US,D,20161215,000000,4.95,5.13,4.9,5.1,1101043,0
+EXTR.US,D,20161216,000000,5.15,5.2,5.01,5.03,3843707,0
+EXTR.US,D,20161219,000000,5.05,5.1,4.915,5.02,657904,0
+EXTR.US,D,20161220,000000,5.06,5.15,5,5.04,486535,0
+EXTR.US,D,20161221,000000,5.1,5.13,5,5.03,632572,0
+EXTR.US,D,20161222,000000,5.05,5.08,4.91,4.92,544879,0
+EXTR.US,D,20161223,000000,4.91,5.02,4.91,5,436978,0
+EXTR.US,D,20161227,000000,5.05,5.18,5,5.055,570282,0
+EXTR.US,D,20161228,000000,5.08,5.13,5,5.05,464313,0
+EXTR.US,D,20161229,000000,5.04,5.09,4.99,5.05,468417,0
+EXTR.US,D,20161230,000000,5.08,5.08,4.97,5.03,579264,0
+EXTR.US,D,20170103,000000,5.05,5.247,5.05,5.18,1268652,0
+EXTR.US,D,20170104,000000,5.25,5.27,5.14,5.17,673664,0
+EXTR.US,D,20170105,000000,5.12,5.22,5.1,5.15,525310,0
+EXTR.US,D,20170106,000000,5.17,5.3,5.15,5.28,1082422,0
+EXTR.US,D,20170109,000000,5.31,5.485,5.3001,5.37,2096760,0
+EXTR.US,D,20170110,000000,5.39,5.45,5.31,5.34,713138,0
+EXTR.US,D,20170111,000000,5.36,5.43,5.32,5.38,1336071,0
+EXTR.US,D,20170112,000000,5.39,5.39,5.29,5.33,1033281,0
+EXTR.US,D,20170113,000000,5.39,5.45,5.34,5.35,1098286,0
+EXTR.US,D,20170117,000000,5.43,5.43,5.32,5.35,1152510,0
+EXTR.US,D,20170118,000000,5.36,5.435,5.32,5.38,499942,0
+EXTR.US,D,20170119,000000,5.38,5.4,5.285,5.32,653938,0
+EXTR.US,D,20170120,000000,5.32,5.42,5.32,5.34,627217,0
+EXTR.US,D,20170123,000000,5.37,5.37,5.26,5.28,847731,0
+EXTR.US,D,20170124,000000,5.29,5.41,5.22,5.41,731781,0
+EXTR.US,D,20170125,000000,5.45,5.6,5.41,5.57,1255037,0
+EXTR.US,D,20170126,000000,5.61,5.63,5.455,5.46,934158,0
+EXTR.US,D,20170127,000000,5.49,5.55,5.45,5.49,609537,0
+EXTR.US,D,20170130,000000,5.48,5.54,5.34,5.51,935652,0
+EXTR.US,D,20170131,000000,5.47,5.53,5.41,5.53,943974,0
+EXTR.US,D,20170201,000000,5.5,5.53,5.22,5.28,1361505,0
+EXTR.US,D,20170202,000000,5.35,5.64,5.3,5.53,2923412,0
+EXTR.US,D,20170203,000000,5.61,5.61,5.46,5.55,1174087,0
+EXTR.US,D,20170206,000000,5.53,5.64,5.53,5.59,1060460,0
+EXTR.US,D,20170207,000000,5.58,5.64,5.55,5.57,1043781,0
+EXTR.US,D,20170208,000000,5.57,5.59,5.52,5.58,604777,0
+EXTR.US,D,20170209,000000,5.59,5.68,5.575,5.66,705192,0
+EXTR.US,D,20170210,000000,5.66,5.75,5.65,5.71,567772,0
+EXTR.US,D,20170213,000000,5.71,5.825,5.71,5.75,941963,0
+EXTR.US,D,20170214,000000,5.75,6.01,5.75,6,1257427,0
+EXTR.US,D,20170215,000000,6.04,6.245,6.02,6.16,1605916,0
+EXTR.US,D,20170216,000000,6.19,6.2,6.0142,6.16,1292382,0
+EXTR.US,D,20170217,000000,6.16,6.2,6.12,6.19,792915,0
+EXTR.US,D,20170221,000000,6.28,6.48,6.2,6.46,2200974,0
+EXTR.US,D,20170222,000000,6.5,6.52,6.32,6.37,1088964,0
+EXTR.US,D,20170223,000000,6.37,6.43,6.175,6.22,1357075,0
+EXTR.US,D,20170224,000000,6.19,6.46,6.15,6.45,1686992,0
+EXTR.US,D,20170227,000000,6.43,6.63,6.35,6.56,2065273,0
+EXTR.US,D,20170228,000000,6.55,6.58,6.22,6.245,1440513,0
+EXTR.US,D,20170301,000000,6.37,6.41,6.27,6.34,1238914,0
+EXTR.US,D,20170302,000000,6.33,6.38,6.18,6.21,771352,0
+EXTR.US,D,20170303,000000,6.23,6.254,6.125,6.15,958911,0
+EXTR.US,D,20170306,000000,6.11,6.13,6,6.05,1148669,0
+EXTR.US,D,20170307,000000,6.03,6.17,6.02,6.1,727824,0
+EXTR.US,D,20170308,000000,6.65,7.105,6.65,6.77,7858278,0
+EXTR.US,D,20170309,000000,6.76,6.76,6.57,6.715,1572182,0
+EXTR.US,D,20170310,000000,6.76,6.83,6.58,6.64,2299337,0
+EXTR.US,D,20170313,000000,6.73,6.75,6.58,6.62,1448002,0
+EXTR.US,D,20170314,000000,6.59,6.665,6.52,6.58,795050,0
+EXTR.US,D,20170315,000000,6.61,6.68,6.535,6.62,1144084,0
+EXTR.US,D,20170316,000000,6.64,6.76,6.62,6.71,1219163,0
+EXTR.US,D,20170317,000000,6.68,6.79,6.605,6.71,1752457,0
+EXTR.US,D,20170320,000000,6.7,6.7499,6.64,6.69,1042242,0
+EXTR.US,D,20170321,000000,6.75,6.75,6.53,6.55,1159730,0
+EXTR.US,D,20170322,000000,6.55,6.55,6.35,6.44,1205598,0
+EXTR.US,D,20170323,000000,6.46,6.49,6.38,6.47,766409,0
+EXTR.US,D,20170324,000000,6.5,6.55,6.38,6.44,676746,0
+EXTR.US,D,20170327,000000,6.4,6.5,6.29,6.49,1167017,0
+EXTR.US,D,20170328,000000,6.47,6.6,6.46,6.53,1011138,0
+EXTR.US,D,20170329,000000,6.55,6.555,6.364,6.46,611098,0
+EXTR.US,D,20170330,000000,7.96,8.11,7.345,7.38,8318832,0
+EXTR.US,D,20170331,000000,7.39,7.52,7.32,7.51,3135189,0
+EXTR.US,D,20170403,000000,7.6,7.6,7.27,7.36,1482014,0
+EXTR.US,D,20170404,000000,7.25,7.47,7.16,7.18,1539608,0
+EXTR.US,D,20170405,000000,7.18,7.33,6.94,6.97,1255017,0
+EXTR.US,D,20170406,000000,6.95,7.09,6.91,7.08,1412371,0
+EXTR.US,D,20170407,000000,7.06,7.095,6.96,6.98,1090218,0
+EXTR.US,D,20170410,000000,7,7.05,6.85,6.9,1354541,0
+EXTR.US,D,20170411,000000,6.92,7.05,6.83,7.04,1656602,0
+EXTR.US,D,20170412,000000,7.02,7.045,6.875,6.98,1389831,0
+EXTR.US,D,20170413,000000,6.99,7.07,6.97,7.05,1337563,0
+EXTR.US,D,20170417,000000,7.05,7.22,7.05,7.2,1009209,0
+EXTR.US,D,20170418,000000,7.17,7.31,7.15,7.27,1313603,0
+EXTR.US,D,20170419,000000,7.33,7.42,7.25,7.415,1850458,0
+EXTR.US,D,20170420,000000,7.5,7.54,7.36,7.38,1995174,0
+EXTR.US,D,20170421,000000,7.38,7.425,7.345,7.36,811006,0
+EXTR.US,D,20170424,000000,7.46,7.64,7.42,7.63,1528772,0
+EXTR.US,D,20170425,000000,7.7,7.81,7.65,7.66,1872518,0
+EXTR.US,D,20170426,000000,7.68,7.88,7.6,7.81,1128471,0
+EXTR.US,D,20170427,000000,7.83,8,7.83,7.96,1426279,0
+EXTR.US,D,20170428,000000,8,8,7.78,7.815,1219270,0
+EXTR.US,D,20170501,000000,7.85,7.87,7.67,7.77,1439685,0
+EXTR.US,D,20170502,000000,7.77,7.85,7.58,7.68,1172010,0
+EXTR.US,D,20170503,000000,7.63,7.665,7.47,7.65,1156813,0
+EXTR.US,D,20170504,000000,7.8,9.07,7.79,8.53,4481128,0
+EXTR.US,D,20170505,000000,8.58,8.92,8.55,8.91,3351030,0
+EXTR.US,D,20170508,000000,8.88,9.24,8.84,9.19,2234325,0
+EXTR.US,D,20170509,000000,9.2,9.49,9.2,9.265,2366826,0
+EXTR.US,D,20170510,000000,9.25,9.32,9.1,9.29,1352439,0
+EXTR.US,D,20170511,000000,9.29,9.53,9.23,9.35,1819802,0
+EXTR.US,D,20170512,000000,9.35,9.35,9.19,9.24,1243757,0
+EXTR.US,D,20170515,000000,9.31,9.32,9.07,9.17,1978798,0
+EXTR.US,D,20170516,000000,9.21,9.32,9.1323,9.31,1033697,0
+EXTR.US,D,20170517,000000,9.17,9.25,8.72,8.79,1618395,0
+EXTR.US,D,20170518,000000,8.75,8.97,8.65,8.95,2472053,0
+EXTR.US,D,20170519,000000,9,9.15,8.86,8.89,1884211,0
+EXTR.US,D,20170522,000000,8.95,9.23,8.92,9.21,1151025,0
+EXTR.US,D,20170523,000000,9.29,9.36,9.225,9.31,1250416,0
+EXTR.US,D,20170524,000000,9.31,9.56,9.3,9.38,1681507,0
+EXTR.US,D,20170525,000000,9.43,9.54,9.408,9.52,1355508,0
+EXTR.US,D,20170526,000000,9.55,9.6,9.35,9.56,1432753,0
+EXTR.US,D,20170530,000000,9.64,9.68,9.44,9.55,3855051,0
+EXTR.US,D,20170531,000000,9.59,9.68,9.4,9.63,2011450,0
+EXTR.US,D,20170601,000000,9.76,10,9.7,9.99,2948282,0
+EXTR.US,D,20170602,000000,10.05,10.38,9.99,10.23,2844206,0
+EXTR.US,D,20170605,000000,10.25,10.6338,10.2,10.54,2630438,0
+EXTR.US,D,20170606,000000,10.47,10.73,10.33,10.34,2181474,0
+EXTR.US,D,20170607,000000,10.35,10.57,10.21,10.49,1540008,0
+EXTR.US,D,20170608,000000,10.52,10.7,10.5131,10.695,1179349,0
+EXTR.US,D,20170609,000000,10.92,11.03,9.72,10.12,3565981,0
+EXTR.US,D,20170612,000000,10.11,10.1199,9.13,9.83,3430354,0
+EXTR.US,D,20170613,000000,9.93,10.23,9.72,9.8,1469588,0
+EXTR.US,D,20170614,000000,9.83,10,9.61,9.78,974621,0
+EXTR.US,D,20170615,000000,9.61,9.68,9.17,9.67,1473367,0
+EXTR.US,D,20170616,000000,9.52,9.78,9.52,9.61,1403186,0
+EXTR.US,D,20170619,000000,9.74,10.09,9.65,10.03,1526194,0
+EXTR.US,D,20170620,000000,10.11,10.24,10.01,10.02,1064801,0
+EXTR.US,D,20170621,000000,10.05,10.3,10.02,10.26,834287,0
+EXTR.US,D,20170622,000000,10.25,10.33,10.06,10.22,1671911,0
+EXTR.US,D,20170623,000000,10.21,10.34,10.11,10.23,1800215,0
+EXTR.US,D,20170626,000000,10.31,10.35,9.89,10.11,2036067,0
+EXTR.US,D,20170627,000000,10.04,10.15,9.82,9.82,1014435,0
+EXTR.US,D,20170628,000000,9.88,10.03,9.675,10.01,900568,0
+EXTR.US,D,20170629,000000,9.94,9.94,9.36,9.5,1518614,0
+EXTR.US,D,20170630,000000,9.53,9.59,9.19,9.22,1651293,0
+EXTR.US,D,20170703,000000,9.25,9.33,8.91,9.12,824660,0
+EXTR.US,D,20170705,000000,9.12,9.25,9.02,9.13,1117979,0
+EXTR.US,D,20170706,000000,9.03,9.12,8.911,8.99,1141064,0
+EXTR.US,D,20170707,000000,8.98,9.355,8.98,9.31,826014,0
+EXTR.US,D,20170710,000000,9.32,9.57,9.2339,9.51,998004,0
+EXTR.US,D,20170711,000000,9.55,9.66,9.3541,9.46,1086580,0
+EXTR.US,D,20170712,000000,9.63,9.83,9.6,9.6,1117132,0
+EXTR.US,D,20170713,000000,9.67,9.695,9.43,9.51,768332,0
+EXTR.US,D,20170714,000000,9.52,9.62,9.38,9.48,837448,0
+EXTR.US,D,20170717,000000,9.46,9.66,9.401,9.57,832612,0
+EXTR.US,D,20170718,000000,9.58,9.6,9.32,9.43,1349838,0
+EXTR.US,D,20170719,000000,9.43,9.595,9.32,9.52,1181631,0
+EXTR.US,D,20170720,000000,9.55,9.72,9.48,9.64,727540,0
+EXTR.US,D,20170721,000000,9.66,9.73,9.475,9.55,908162,0
+EXTR.US,D,20170724,000000,9.59,9.6264,9.37,9.52,736389,0
+EXTR.US,D,20170725,000000,9.52,9.6,9.325,9.38,595670,0
+EXTR.US,D,20170726,000000,9.45,9.48,9.2103,9.36,948895,0
+EXTR.US,D,20170727,000000,9.41,9.41,8.98,9.1,1770021,0
+EXTR.US,D,20170728,000000,9.03,9.14,8.93,9.03,833240,0
+EXTR.US,D,20170731,000000,9.03,9.19,8.77,8.8,1101458,0
+EXTR.US,D,20170801,000000,8.75,8.895,8.4,8.88,1442773,0
+EXTR.US,D,20170802,000000,8.93,9,8.61,8.72,1055537,0
+EXTR.US,D,20170803,000000,8.76,8.93,8.76,8.86,916014,0
+EXTR.US,D,20170804,000000,8.71,8.92,8.71,8.87,839124,0
+EXTR.US,D,20170807,000000,8.87,9,8.82,9,749934,0
+EXTR.US,D,20170808,000000,9.01,9.11,8.9,9.05,746060,0
+EXTR.US,D,20170809,000000,8.96,8.975,8.81,8.9,1015435,0
+EXTR.US,D,20170810,000000,8.825,8.825,8.465,8.48,1152000,0
+EXTR.US,D,20170811,000000,8.49,8.72,8.49,8.63,990261,0
+EXTR.US,D,20170814,000000,8.7,9.385,8.68,9.32,3385863,0
+EXTR.US,D,20170815,000000,10.31,10.69,10.05,10.39,7685975,0
+EXTR.US,D,20170816,000000,10.45,10.48,10.16,10.45,2706494,0
+EXTR.US,D,20170817,000000,10.22,10.79,10.14,10.55,3271314,0
+EXTR.US,D,20170818,000000,10.5,10.74,10.45,10.68,2075700,0
+EXTR.US,D,20170821,000000,10.65,10.88,10.38,10.4,2387607,0
+EXTR.US,D,20170822,000000,10.48,10.69,10.44,10.65,2334950,0
+EXTR.US,D,20170823,000000,10.54,10.945,10.47,10.9,1425186,0
+EXTR.US,D,20170824,000000,10.66,10.9,10.6,10.68,1615203,0
+EXTR.US,D,20170825,000000,10.77,10.97,10.715,10.84,974754,0
+EXTR.US,D,20170828,000000,10.87,11.21,10.83,11.14,4468665,0
+EXTR.US,D,20170829,000000,11.02,11.55,10.95,11.26,2441189,0
+EXTR.US,D,20170830,000000,11.36,11.66,11.32,11.46,2139715,0
+EXTR.US,D,20170831,000000,11.53,11.59,11.17,11.43,2078018,0
+EXTR.US,D,20170901,000000,11.5,11.59,11.32,11.51,934734,0
+EXTR.US,D,20170905,000000,11.52,11.64,11.34,11.49,1168847,0
+EXTR.US,D,20170906,000000,11.54,11.74,11.21,11.27,1143997,0
+EXTR.US,D,20170907,000000,11.33,11.36,11.1,11.23,733604,0
+EXTR.US,D,20170908,000000,11.17,11.41,11.12,11.26,798566,0
+EXTR.US,D,20170911,000000,11.58,11.88,11.45,11.84,1784185,0
+EXTR.US,D,20170912,000000,11.9,11.9,11.52,11.67,1222561,0
+EXTR.US,D,20170913,000000,11.64,11.64,11.27,11.28,1632629,0
+EXTR.US,D,20170914,000000,11.26,11.485,11.051,11.33,1062627,0
+EXTR.US,D,20170915,000000,11.33,11.4212,11.08,11.23,1786403,0
+EXTR.US,D,20170918,000000,11.23,11.82,11.2,11.7,3269653,0
+EXTR.US,D,20170919,000000,11.79,11.93,11.63,11.75,1331588,0
+EXTR.US,D,20170920,000000,11.8,11.81,11.61,11.73,1273282,0
+EXTR.US,D,20170921,000000,11.73,11.76,11.46,11.51,738640,0
+EXTR.US,D,20170922,000000,11.4,11.83,11.26,11.71,860397,0
+EXTR.US,D,20170925,000000,11.69,11.82,11.41,11.62,949451,0
+EXTR.US,D,20170926,000000,11.7,11.82,11.5,11.58,766465,0
+EXTR.US,D,20170927,000000,11.66,11.99,11.66,11.84,1516581,0
+EXTR.US,D,20170928,000000,11.82,11.89,11.73,11.84,1083534,0
+EXTR.US,D,20170929,000000,11.9,12.1388,11.8,11.89,1789391,0
+EXTR.US,D,20171002,000000,11.97,12.1653,11.865,12.14,1148009,0
+EXTR.US,D,20171003,000000,12.45,13.2,12.36,12.6,2987185,0
+EXTR.US,D,20171004,000000,12.58,12.75,12.5,12.58,1116528,0
+EXTR.US,D,20171005,000000,12.62,12.739,12.44,12.44,844810,0
+EXTR.US,D,20171006,000000,12.47,12.51,12.21,12.48,1440142,0
+EXTR.US,D,20171009,000000,12.53,12.7,12.44,12.64,909355,0
+EXTR.US,D,20171010,000000,12.75,12.76,12.12,12.33,1316208,0
+EXTR.US,D,20171011,000000,12.36,12.4,12.17,12.26,858254,0
+EXTR.US,D,20171012,000000,12.21,12.34,12.08,12.14,846220,0
+EXTR.US,D,20171013,000000,12.16,12.21,12.02,12.14,701622,0
+EXTR.US,D,20171016,000000,12.19,12.25,11.83,11.9,1673400,0
+EXTR.US,D,20171017,000000,11.85,11.94,11.62,11.83,1100936,0
+EXTR.US,D,20171018,000000,11.9,11.9,11.39,11.44,2291752,0
+EXTR.US,D,20171019,000000,11.36,11.5,11.1394,11.32,1602728,0
+EXTR.US,D,20171020,000000,11.39,11.78,11.2,11.54,1283328,0
+EXTR.US,D,20171023,000000,11.54,11.66,11.3839,11.42,1113476,0
+EXTR.US,D,20171024,000000,11.41,11.735,11.39,11.62,840658,0
+EXTR.US,D,20171025,000000,11.62,11.86,11.33,11.53,885171,0
+EXTR.US,D,20171026,000000,11.52,11.8,11.5,11.67,1001573,0
+EXTR.US,D,20171027,000000,11.79,12.23,11.71,12.03,1203183,0
+EXTR.US,D,20171030,000000,11.97,12.238,11.81,12,974736,0
+EXTR.US,D,20171031,000000,12.09,12.145,11.965,12,1065521,0
+EXTR.US,D,20171101,000000,12.04,12.14,11.72,11.88,923385,0
+EXTR.US,D,20171102,000000,11.83,11.905,11.64,11.85,854023,0
+EXTR.US,D,20171103,000000,11.93,11.96,11.71,11.92,758236,0
+EXTR.US,D,20171106,000000,11.96,12.0216,11.69,11.79,966546,0
+EXTR.US,D,20171107,000000,11.8,11.81,11.61,11.81,1518445,0
+EXTR.US,D,20171108,000000,11.31,11.99,10.12,11.86,4096736,0
+EXTR.US,D,20171109,000000,11.63,11.81,11.11,11.43,1768651,0
+EXTR.US,D,20171110,000000,11.46,11.49,11.15,11.24,1455368,0
+EXTR.US,D,20171113,000000,11.14,11.65,10.82,11.56,1891522,0
+EXTR.US,D,20171114,000000,11.55,11.96,11.33,11.87,1879780,0
+EXTR.US,D,20171115,000000,11.75,11.89,11.54,11.83,2124461,0
+EXTR.US,D,20171116,000000,11.83,12.9274,11.725,12.83,4303703,0
+EXTR.US,D,20171117,000000,12.86,13.05,12.72,12.81,3152728,0
+EXTR.US,D,20171120,000000,12.81,13.06,12.46,12.97,2055804,0
+EXTR.US,D,20171121,000000,13.05,13.9899,12.99,13.91,2965138,0
+EXTR.US,D,20171122,000000,14,14.34,13.53,13.55,2645086,0
+EXTR.US,D,20171124,000000,13.67,13.98,13.5,13.71,869461,0
+EXTR.US,D,20171127,000000,13.81,14.17,13.66,13.76,1840568,0
+EXTR.US,D,20171128,000000,13.94,14,13.71,13.85,1837113,0
+EXTR.US,D,20171129,000000,13.93,14.03,12.09,12.54,3049345,0
+EXTR.US,D,20171130,000000,12.75,13.145,12.57,12.85,1949313,0
+EXTR.US,D,20171201,000000,12.68,12.99,12.18,12.91,2082999,0
+EXTR.US,D,20171204,000000,13.44,13.58,12.54,12.73,2406651,0
+EXTR.US,D,20171205,000000,12.71,13.23,12.67,12.92,1518018,0
+EXTR.US,D,20171206,000000,12.92,13.07,12.66,12.72,1192027,0
+EXTR.US,D,20171207,000000,12.8,13.25,12.74,12.98,2033215,0
+EXTR.US,D,20171208,000000,13.26,13.35,12.55,12.56,1905807,0
+EXTR.US,D,20171211,000000,12.55,12.75,12.33,12.6,946803,0
+EXTR.US,D,20171212,000000,12.61,12.71,12.27,12.42,1429504,0
+EXTR.US,D,20171213,000000,12.46,12.87,12.4,12.7,942306,0
+EXTR.US,D,20171214,000000,12.77,12.8,12.291,12.34,1422240,0
+EXTR.US,D,20171215,000000,12.4,12.52,11.67,12.01,3826015,0
+EXTR.US,D,20171218,000000,12.08,12.4857,12.08,12.34,1615199,0
+EXTR.US,D,20171219,000000,12.38,12.62,12.36,12.45,1147520,0
+EXTR.US,D,20171220,000000,12.74,12.96,12.56,12.59,1489086,0
+EXTR.US,D,20171221,000000,12.59,12.64,12.47,12.51,1244385,0
+EXTR.US,D,20171222,000000,12.5,12.77,12.48,12.55,1473180,0
+EXTR.US,D,20171226,000000,12.53,12.57,12.32,12.41,1888514,0
+EXTR.US,D,20171227,000000,12.47,12.73,12.45,12.58,1414487,0
+EXTR.US,D,20171228,000000,12.62,12.75,12.57,12.64,707967,0
+EXTR.US,D,20171229,000000,12.71,12.71,12.41,12.52,1001306,0
+EXTR.US,D,20180102,000000,12.63,12.73,12.46,12.7,1221586,0
+EXTR.US,D,20180103,000000,13.06,13.17,12.64,12.69,2425017,0
+EXTR.US,D,20180104,000000,12.74,13.33,12.72,13.25,1869798,0
+EXTR.US,D,20180105,000000,13.37,13.469,13.16,13.43,1528568,0
+EXTR.US,D,20180108,000000,13.42,13.45,13.12,13.22,990344,0
+EXTR.US,D,20180109,000000,13.22,13.29,12.735,12.76,2177260,0
+EXTR.US,D,20180110,000000,12.71,12.85,12.56,12.8,1587405,0
+EXTR.US,D,20180111,000000,12.89,13.18,12.8299,13.16,1612556,0
+EXTR.US,D,20180112,000000,13.23,13.4501,13.07,13.33,1208996,0
+EXTR.US,D,20180116,000000,13.45,13.51,12.7,12.79,1685819,0
+EXTR.US,D,20180117,000000,12.9,13.511,12.9,13.48,1548361,0
+EXTR.US,D,20180118,000000,13.45,13.85,13.33,13.49,1598666,0
+EXTR.US,D,20180119,000000,13.5,13.82,13.46,13.8,1249050,0
+EXTR.US,D,20180122,000000,13.69,13.895,13.4555,13.76,1026590,0
+EXTR.US,D,20180123,000000,13.79,14.15,13.561,14.03,1492967,0
+EXTR.US,D,20180124,000000,14.05,14.6,13.89,14.06,2416839,0
+EXTR.US,D,20180125,000000,14.18,14.32,13.59,13.66,1604760,0
+EXTR.US,D,20180126,000000,13.73,13.93,13.68,13.85,690599,0
+EXTR.US,D,20180129,000000,13.79,13.88,13.53,13.76,1018778,0
+EXTR.US,D,20180130,000000,14.49,15.37,14.45,15.08,12525950,0
+EXTR.US,D,20180131,000000,15.19,15.55,14.88,15.03,21992503,0
+EXTR.US,D,20180201,000000,14.84,15.04,14.64,14.82,2671582,0
+EXTR.US,D,20180202,000000,14.62,14.75,14.21,14.3,3220537,0
+EXTR.US,D,20180205,000000,13.96,14.22,13.3001,13.46,3755349,0
+EXTR.US,D,20180206,000000,13.21,13.9,13.1,13.77,3758222,0
+EXTR.US,D,20180207,000000,13.53,13.59,11.38,11.64,11302927,0
+EXTR.US,D,20180208,000000,11.8,12.07,10.69,10.77,6115804,0
+EXTR.US,D,20180209,000000,10.9,11.08,10.23,10.53,4862628,0
+EXTR.US,D,20180212,000000,10.62,11.14,10.53,11.13,3914525,0
+EXTR.US,D,20180213,000000,10.99,11.67,10.99,11.65,3938189,0
+EXTR.US,D,20180214,000000,11.5,12.205,11.47,12.1,3392087,0
+EXTR.US,D,20180215,000000,12.2,12.46,11.72,12.19,1958001,0
+EXTR.US,D,20180216,000000,12.19,12.375,11.97,12.05,1563518,0
+EXTR.US,D,20180220,000000,11.97,12.32,11.95,12.2,1410467,0
+EXTR.US,D,20180221,000000,12.26,12.41,11.95,11.96,1310033,0
+EXTR.US,D,20180222,000000,12.06,12.1019,11.55,11.65,2042799,0
+EXTR.US,D,20180223,000000,11.6,11.86,11.55,11.77,1182596,0
+EXTR.US,D,20180226,000000,11.88,12.04,11.79,11.98,959802,0
+EXTR.US,D,20180227,000000,11.95,12.08,11.8,11.83,926492,0
+EXTR.US,D,20180228,000000,11.86,11.95,11.39,11.41,1549987,0
+EXTR.US,D,20180301,000000,11.38,11.5,10.805,11.16,1878349,0
+EXTR.US,D,20180302,000000,11,11.37,10.77,11.34,1300723,0
+EXTR.US,D,20180305,000000,11.24,11.73,11.2,11.71,1766828,0
+EXTR.US,D,20180306,000000,11.75,11.855,11.5,11.65,1386533,0
+EXTR.US,D,20180307,000000,11.53,12.1752,11.5,12.08,1504299,0
+EXTR.US,D,20180308,000000,12.15,12.46,12.15,12.37,1380995,0
+EXTR.US,D,20180309,000000,12.45,12.68,12.36,12.6,1235771,0
+EXTR.US,D,20180312,000000,12.69,12.99,12.64,12.79,2072431,0
+EXTR.US,D,20180313,000000,12.83,12.99,12.36,12.69,1825749,0
+EXTR.US,D,20180314,000000,12.75,12.82,12.5201,12.74,1420963,0
+EXTR.US,D,20180315,000000,12.75,12.86,12.61,12.74,1157909,0
+EXTR.US,D,20180316,000000,12.72,12.73,12.46,12.68,3034883,0
+EXTR.US,D,20180319,000000,12.63,12.63,12.14,12.44,1699250,0
+EXTR.US,D,20180320,000000,12.42,12.83,12.36,12.8,1134223,0
+EXTR.US,D,20180321,000000,12.81,13.05,12.68,12.83,2403213,0
+EXTR.US,D,20180322,000000,12.65,12.7,12.35,12.44,1552429,0
+EXTR.US,D,20180323,000000,12.45,12.5,12.13,12.13,2023434,0
+EXTR.US,D,20180326,000000,12.37,12.47,11.85,12.17,1012807,0
+EXTR.US,D,20180327,000000,12.28,12.34,11.47,11.56,1367599,0
+EXTR.US,D,20180328,000000,11.56,11.64,10.88,10.98,1662313,0
+EXTR.US,D,20180329,000000,11.11,11.3,10.94,11.07,1584594,0
+EXTR.US,D,20180402,000000,11.07,11.09,10.43,10.58,1403170,0
+EXTR.US,D,20180403,000000,10.7,10.9,10.26,10.33,1923801,0
+EXTR.US,D,20180404,000000,10.14,10.86,10.05,10.83,1674745,0
+EXTR.US,D,20180405,000000,10.94,11,10.63,10.79,1146326,0
+EXTR.US,D,20180406,000000,10.7,10.83,10.4,10.52,1272395,0
+EXTR.US,D,20180409,000000,10.64,10.8,10.4,10.58,1316971,0
+EXTR.US,D,20180410,000000,10.75,10.96,10.52,10.81,2680399,0
+EXTR.US,D,20180411,000000,10.74,11.2883,10.66,10.74,2728908,0
+EXTR.US,D,20180412,000000,10.86,11.265,10.75,11.07,1263631,0
+EXTR.US,D,20180413,000000,11.19,11.19,10.42,10.43,2312146,0
+EXTR.US,D,20180416,000000,10.52,10.62,10.08,10.28,2299941,0
+EXTR.US,D,20180417,000000,10.37,10.92,10.34,10.85,2251195,0
+EXTR.US,D,20180418,000000,10.9,10.9145,10.58,10.85,1070031,0
+EXTR.US,D,20180419,000000,10.78,10.97,10.7,10.92,981965,0
+EXTR.US,D,20180420,000000,10.9,11.05,10.85,10.87,1114488,0
+EXTR.US,D,20180423,000000,10.89,11.02,10.78,10.81,650968,0
+EXTR.US,D,20180424,000000,10.91,11.05,10.56,10.7,904763,0
+EXTR.US,D,20180425,000000,10.73,10.88,10.41,10.67,1196574,0
+EXTR.US,D,20180426,000000,10.72,10.9,10.4945,10.71,1169964,0
+EXTR.US,D,20180427,000000,10.75,10.835,10.45,10.64,902292,0
+EXTR.US,D,20180430,000000,10.67,10.82,10.54,10.7,1330087,0
+EXTR.US,D,20180501,000000,10.65,10.85,10.46,10.84,902549,0
+EXTR.US,D,20180502,000000,10.84,11.08,10.69,10.8,880566,0
+EXTR.US,D,20180503,000000,10.78,10.83,10.53,10.65,1398046,0
+EXTR.US,D,20180504,000000,10.62,11.09,10.62,10.94,1319534,0
+EXTR.US,D,20180507,000000,11.09,11.67,10.91,11.39,1944128,0
+EXTR.US,D,20180508,000000,11.34,11.76,11.3001,11.75,2255665,0
+EXTR.US,D,20180509,000000,8.65,9.33,8.6,8.71,14172501,0
+EXTR.US,D,20180510,000000,8.72,8.92,8.51,8.77,5344920,0
+EXTR.US,D,20180511,000000,8.82,8.87,8.2673,8.35,4060069,0
+EXTR.US,D,20180514,000000,8.42,8.53,8.1,8.13,3488670,0
+EXTR.US,D,20180515,000000,8.31,8.675,8.25,8.57,3359364,0
+EXTR.US,D,20180516,000000,8.64,8.82,8.48,8.75,2757471,0
+EXTR.US,D,20180517,000000,8.87,9.24,8.85,9.11,4226158,0
+EXTR.US,D,20180518,000000,9.12,9.25,8.92,9.18,2498530,0
+EXTR.US,D,20180521,000000,9.27,9.385,9.06,9.15,1668573,0
+EXTR.US,D,20180522,000000,9.16,9.2901,9.07,9.21,1615237,0
+EXTR.US,D,20180523,000000,9.11,9.4064,9.02,9.14,3220733,0
+EXTR.US,D,20180524,000000,9.16,9.16,8.821,9,4152865,0
+EXTR.US,D,20180525,000000,8.94,9.0875,8.9,8.99,3056525,0
+EXTR.US,D,20180529,000000,9,9.14,8.93,9.05,2194494,0
+EXTR.US,D,20180530,000000,9.06,9.105,8.555,8.64,3105115,0
+EXTR.US,D,20180531,000000,8.67,8.82,8.505,8.61,2395856,0
+EXTR.US,D,20180601,000000,8.68,8.89,8.59,8.88,1794373,0
+EXTR.US,D,20180604,000000,8.9,9.06,8.72,9.02,2128886,0
+EXTR.US,D,20180605,000000,9.04,9.06,8.8,8.84,3125716,0
+EXTR.US,D,20180606,000000,8.84,8.87,8.56,8.58,3094991,0
+EXTR.US,D,20180607,000000,8.6,8.67,8.505,8.62,2129925,0
+EXTR.US,D,20180608,000000,8.62,8.82,8.5,8.76,2739446,0
+EXTR.US,D,20180611,000000,8.75,9.04,8.75,9,1685440,0
+EXTR.US,D,20180612,000000,8.98,9.33,8.9342,9.24,2356148,0
+EXTR.US,D,20180613,000000,9.23,9.35,9.07,9.16,1990245,0
+EXTR.US,D,20180614,000000,9.17,9.32,9.04,9.06,1376613,0
+EXTR.US,D,20180615,000000,9.02,9.065,8.83,9.05,1822319,0
+EXTR.US,D,20180618,000000,8.96,9,8.75,8.88,1823242,0
+EXTR.US,D,20180619,000000,8.74,8.8,8.59,8.69,1786689,0
+EXTR.US,D,20180620,000000,8.72,8.84,8.66,8.74,1697114,0
+EXTR.US,D,20180621,000000,8.77,8.84,8.62,8.64,1538797,0
+EXTR.US,D,20180622,000000,8.66,8.71,8.54,8.59,2488038,0
+EXTR.US,D,20180625,000000,8.55,8.595,8.17,8.23,2753347,0
+EXTR.US,D,20180626,000000,8.25,8.43,8.19,8.21,2141866,0
+EXTR.US,D,20180627,000000,8.22,8.26,7.83,7.83,2793670,0
+EXTR.US,D,20180628,000000,7.81,8.2,7.63,7.89,5761232,0
+EXTR.US,D,20180629,000000,7.89,8.05,7.75,7.96,2404915,0
+EXTR.US,D,20180702,000000,7.9,8.42,7.9,8.41,1799997,0
+EXTR.US,D,20180703,000000,8.43,8.49,8.175,8.37,1286012,0
+EXTR.US,D,20180705,000000,8.4,8.49,8.1,8.31,1730394,0
+EXTR.US,D,20180706,000000,8.29,8.6,8.26,8.57,1130228,0
+EXTR.US,D,20180709,000000,8.63,8.635,8.485,8.61,990862,0
+EXTR.US,D,20180710,000000,8.65,8.72,8.57,8.66,1401244,0
+EXTR.US,D,20180711,000000,8.59,8.685,8.48,8.55,1710970,0
+EXTR.US,D,20180712,000000,8.64,8.78,8.58,8.66,1547762,0
+EXTR.US,D,20180713,000000,8.69,8.87,8.46,8.5,1738356,0
+EXTR.US,D,20180716,000000,8.5,8.61,8.41,8.51,939662,0
+EXTR.US,D,20180717,000000,8.45,8.64,8.44,8.63,629716,0
+EXTR.US,D,20180718,000000,8.6,8.67,8.565,8.65,1525818,0
+EXTR.US,D,20180719,000000,8.64,9.03,8.6,8.89,1433851,0
+EXTR.US,D,20180720,000000,8.85,8.93,8.74,8.84,714997,0
+EXTR.US,D,20180723,000000,8.79,8.88,8.63,8.85,835362,0
+EXTR.US,D,20180724,000000,8.91,9.03,8.75,8.83,912942,0
+EXTR.US,D,20180725,000000,8.77,8.81,8.411,8.71,3353131,0
+EXTR.US,D,20180726,000000,8.68,9.0063,8.65,8.84,1284383,0
+EXTR.US,D,20180727,000000,8.84,8.91,8.43,8.5,1086526,0
+EXTR.US,D,20180730,000000,8.51,8.59,8.385,8.41,1026391,0
+EXTR.US,D,20180731,000000,8.41,8.6,8.34,8.5,1193828,0
+EXTR.US,D,20180801,000000,8.34,8.61,8.2,8.28,2131185,0
+EXTR.US,D,20180802,000000,8.25,8.51,8.2201,8.44,2603552,0
+EXTR.US,D,20180803,000000,8.45,8.55,8.32,8.37,1959398,0
+EXTR.US,D,20180806,000000,8.4,8.81,8.36,8.79,1706437,0
+EXTR.US,D,20180807,000000,8.79,9.08,8.79,8.96,2400355,0
+EXTR.US,D,20180808,000000,6.75,6.83,5.35,6.09,15627563,0
+EXTR.US,D,20180809,000000,6.13,6.34,5.92,6.24,3902036,0
+EXTR.US,D,20180810,000000,6.2,6.515,6.15,6.46,4131338,0
+EXTR.US,D,20180813,000000,6.46,6.48,6.21,6.35,2658343,0
+EXTR.US,D,20180814,000000,6.35,6.5,6.28,6.39,2427227,0
+EXTR.US,D,20180815,000000,6.35,6.39,6.04,6.28,1438844,0
+EXTR.US,D,20180816,000000,6.34,6.35,6.19,6.24,1808169,0
+EXTR.US,D,20180817,000000,6.26,6.28,6.13,6.26,2095992,0
+EXTR.US,D,20180820,000000,6.26,6.46,6.22,6.35,1406678,0
+EXTR.US,D,20180821,000000,6.33,6.39,6.22,6.38,2605457,0
+EXTR.US,D,20180822,000000,6.36,6.4399,6.25,6.28,1474729,0
+EXTR.US,D,20180823,000000,6.26,6.375,6.12,6.14,1846184,0
+EXTR.US,D,20180824,000000,6.11,6.25,6.11,6.2,1474707,0
+EXTR.US,D,20180827,000000,6.24,6.35,6.2,6.31,1327021,0
+EXTR.US,D,20180828,000000,6.31,6.37,6.25,6.34,865831,0
+EXTR.US,D,20180829,000000,6.32,6.44,6.315,6.4,2663353,0
+EXTR.US,D,20180830,000000,6.42,6.42,6.19,6.21,1001068,0
+EXTR.US,D,20180831,000000,6.18,6.3,6.18,6.27,1030682,0
+EXTR.US,D,20180904,000000,6.24,6.24,5.96,6.01,1840341,0
+EXTR.US,D,20180905,000000,6.02,6.1,5.89,6.06,3044905,0
+EXTR.US,D,20180906,000000,6.05,6.05,5.76,5.8,2363304,0
+EXTR.US,D,20180907,000000,5.76,6.1151,5.76,5.99,1786608,0
+EXTR.US,D,20180910,000000,6.01,6.09,5.85,5.95,1017549,0
+EXTR.US,D,20180911,000000,5.94,5.9695,5.755,5.85,853269,0
+EXTR.US,D,20180912,000000,5.84,5.89,5.73,5.84,1335100,0
+EXTR.US,D,20180913,000000,5.88,5.99,5.82,5.82,908149,0
+EXTR.US,D,20180914,000000,5.8,6.06,5.72,5.74,2318667,0
+EXTR.US,D,20180917,000000,5.71,5.75,5.46,5.48,3658277,0
+EXTR.US,D,20180918,000000,5.45,5.6595,5.25,5.63,3133758,0
+EXTR.US,D,20180919,000000,5.6,5.74,5.53,5.72,1397909,0
+EXTR.US,D,20180920,000000,5.72,5.94,5.64,5.93,765896,0
+EXTR.US,D,20180921,000000,5.93,5.96,5.82,5.92,1491166,0
+EXTR.US,D,20180924,000000,5.87,5.92,5.73,5.75,1137917,0
+EXTR.US,D,20180925,000000,5.74,5.895,5.73,5.84,1067317,0
+EXTR.US,D,20180926,000000,5.83,5.838,5.53,5.54,1260835,0
+EXTR.US,D,20180927,000000,5.54,5.54,5.42,5.53,1024212,0
+EXTR.US,D,20180928,000000,5.48,5.56,5.435,5.48,981755,0
+EXTR.US,D,20181001,000000,5.54,5.57,5.38,5.53,1653340,0
+EXTR.US,D,20181002,000000,5.5,5.62,5.47,5.54,1301774,0
+EXTR.US,D,20181003,000000,5.57,5.65,5.49,5.56,860919,0
+EXTR.US,D,20181004,000000,5.55,5.71,5.47,5.71,1397266,0
+EXTR.US,D,20181005,000000,5.71,5.71,5.49,5.5,2252457,0
+EXTR.US,D,20181008,000000,5.46,5.525,5.15,5.17,1896047,0
+EXTR.US,D,20181009,000000,5.17,5.24,4.953,5.08,1764100,0
+EXTR.US,D,20181010,000000,5.04,5.05,4.87,4.88,1559544,0
+EXTR.US,D,20181011,000000,4.87,5.015,4.81,4.82,1772226,0
+EXTR.US,D,20181012,000000,4.93,5.14,4.8735,5.08,1565863,0
+EXTR.US,D,20181015,000000,5.08,5.18,4.99,5.06,1528252,0
+EXTR.US,D,20181016,000000,5.12,5.325,5.08,5.28,1757582,0
+EXTR.US,D,20181017,000000,5.29,5.55,5.06,5.54,1984512,0
+EXTR.US,D,20181018,000000,5.52,5.52,5.16,5.17,1016059,0
+EXTR.US,D,20181019,000000,5.17,5.25,4.93,4.97,1709350,0
+EXTR.US,D,20181022,000000,4.97,5.1,4.89,5.09,1507168,0
+EXTR.US,D,20181023,000000,4.96,5.12,4.93,5.07,1982690,0
+EXTR.US,D,20181024,000000,5.1,5.2,5.02,5.08,1507535,0
+EXTR.US,D,20181025,000000,5.1,5.31,5.1,5.21,1319397,0
+EXTR.US,D,20181026,000000,5.1,5.2899,4.99,5.19,1342448,0
+EXTR.US,D,20181029,000000,5.27,5.29,4.88,4.96,1812561,0
+EXTR.US,D,20181030,000000,4.92,5.17,4.9149,5.11,1795520,0
+EXTR.US,D,20181031,000000,5.21,5.62,5.19,5.55,1882412,0
+EXTR.US,D,20181101,000000,5.57,5.9,5.53,5.87,1995818,0
+EXTR.US,D,20181102,000000,6.13,6.95,6.12,6.54,4345449,0
+EXTR.US,D,20181105,000000,6.69,6.78,6.525,6.73,5606259,0
+EXTR.US,D,20181106,000000,6.67,6.86,6.6,6.69,2959665,0
+EXTR.US,D,20181107,000000,6.73,6.745,6.38,6.55,2578081,0
+EXTR.US,D,20181108,000000,6.53,6.71,6.47,6.67,1774408,0
+EXTR.US,D,20181109,000000,6.62,6.72,6.44,6.57,1692567,0
+EXTR.US,D,20181112,000000,6.51,6.6,6.25,6.26,1764076,0
+EXTR.US,D,20181113,000000,6.26,6.47,6.26,6.28,1412207,0
+EXTR.US,D,20181114,000000,6.34,6.43,6.23,6.26,1389001,0
+EXTR.US,D,20181115,000000,6.25,6.48,6.25,6.46,1726671,0
+EXTR.US,D,20181116,000000,6.36,6.47,6.22,6.44,1847330,0
+EXTR.US,D,20181119,000000,6.4,6.44,6.18,6.19,1463469,0
+EXTR.US,D,20181120,000000,6.04,6.18,5.87,5.87,1719383,0
+EXTR.US,D,20181121,000000,5.96,6.23,5.94,6.06,1405761,0
+EXTR.US,D,20181123,000000,6.01,6.275,6.01,6.18,750477,0
+EXTR.US,D,20181126,000000,6.28,6.28,6.06,6.19,1633024,0
+EXTR.US,D,20181127,000000,6.12,6.36,6.12,6.28,1622212,0
+EXTR.US,D,20181128,000000,6.33,6.47,6.26,6.46,1454656,0
+EXTR.US,D,20181129,000000,6.41,6.51,6.32,6.47,1047000,0
+EXTR.US,D,20181130,000000,6.46,6.6,6.4,6.58,1739532,0
+EXTR.US,D,20181203,000000,6.65,6.805,6.51,6.58,1816835,0
+EXTR.US,D,20181204,000000,6.53,6.5727,6.01,6.02,2257949,0
+EXTR.US,D,20181206,000000,5.88,6.22,5.85,6.22,1819649,0
+EXTR.US,D,20181207,000000,6.18,6.22,5.71,5.82,2080276,0
+EXTR.US,D,20181210,000000,5.82,6.17,5.82,6.12,1560459,0
+EXTR.US,D,20181211,000000,6.23,6.23,6.05,6.13,769834,0
+EXTR.US,D,20181212,000000,6.19,6.35,6.16,6.28,1470269,0
+EXTR.US,D,20181213,000000,6.3,6.41,6.06,6.08,580561,0
+EXTR.US,D,20181214,000000,6,6.14,5.9,5.96,686235,0
+EXTR.US,D,20181217,000000,5.95,6.09,5.76,5.81,1432287,0
+EXTR.US,D,20181218,000000,5.87,5.98,5.74,5.76,1122810,0
+EXTR.US,D,20181219,000000,5.74,5.95,5.6333,5.75,2168793,0
+EXTR.US,D,20181220,000000,5.71,5.8,5.35,5.44,1815691,0
+EXTR.US,D,20181221,000000,5.48,5.485,5.15,5.18,3700870,0
+EXTR.US,D,20181224,000000,5.1,5.44,5.09,5.35,830591,0
+EXTR.US,D,20181226,000000,5.4,5.66,5.3,5.64,909576,0
+EXTR.US,D,20181227,000000,5.52,5.68,5.4,5.68,874082,0
+EXTR.US,D,20181228,000000,5.7,5.93,5.65,5.78,1316345,0
+EXTR.US,D,20181231,000000,5.83,6.11,5.7901,6.1,1604159,0
+EXTR.US,D,20190102,000000,5.97,6.2,5.92,6.15,1923092,0
+EXTR.US,D,20190103,000000,6.12,6.12,5.79,5.83,1055734,0
+EXTR.US,D,20190104,000000,5.95,6.2,5.86,6.05,2013155,0
+EXTR.US,D,20190107,000000,6.07,6.21,6.07,6.16,2254706,0
+EXTR.US,D,20190108,000000,6.19,6.335,6.17,6.29,2096637,0
+EXTR.US,D,20190109,000000,6.3,6.39,6.29,6.32,1053415,0
+EXTR.US,D,20190110,000000,6.27,6.37,6.195,6.33,977137,0
+EXTR.US,D,20190111,000000,6.29,6.36,6.205,6.34,680349,0
+EXTR.US,D,20190114,000000,6.31,6.37,6.21,6.22,655940,0
+EXTR.US,D,20190115,000000,6.26,6.4,6.18,6.36,790865,0
+EXTR.US,D,20190116,000000,6.48,6.5,6.22,6.23,1030632,0
+EXTR.US,D,20190117,000000,6.2,6.37,6.18,6.35,1227386,0
+EXTR.US,D,20190118,000000,6.38,6.53,6.32,6.46,1703659,0
+EXTR.US,D,20190122,000000,6.39,6.52,6.31,6.39,1458982,0
+EXTR.US,D,20190123,000000,6.44,6.57,6.35,6.56,870981,0
+EXTR.US,D,20190124,000000,6.58,6.81,6.565,6.66,1346758,0
+EXTR.US,D,20190125,000000,6.72,6.83,6.69,6.77,1247439,0
+EXTR.US,D,20190128,000000,6.7,6.89,6.575,6.79,1738424,0
+EXTR.US,D,20190129,000000,6.77,7.0333,6.3,6.93,3375529,0
+EXTR.US,D,20190130,000000,7.08,7.55,6.87,7.4,4171938,0
+EXTR.US,D,20190131,000000,7.35,7.62,7.3021,7.56,2422843,0
+EXTR.US,D,20190201,000000,7.47,7.63,7.25,7.31,1702016,0
+EXTR.US,D,20190204,000000,7.31,7.49,7.3,7.39,1250334,0
+EXTR.US,D,20190205,000000,7.41,7.55,7.38,7.47,1182670,0
+EXTR.US,D,20190206,000000,7.45,7.57,7.35,7.42,1110410,0
+EXTR.US,D,20190207,000000,7.36,7.46,7.18,7.27,2236492,0
+EXTR.US,D,20190208,000000,7.2,7.36,7.19,7.28,1101537,0
+EXTR.US,D,20190211,000000,7.33,7.47,7.2844,7.44,1217074,0
+EXTR.US,D,20190212,000000,7.5,7.58,7.44,7.45,1356576,0
+EXTR.US,D,20190213,000000,7.47,7.55,7.44,7.5,1735418,0
+EXTR.US,D,20190214,000000,7.55,7.83,7.55,7.68,2344844,0
+EXTR.US,D,20190215,000000,7.74,7.95,7.67,7.85,1544340,0
+EXTR.US,D,20190219,000000,7.85,8.12,7.79,8.01,1761385,0
+EXTR.US,D,20190220,000000,8.16,8.34,8.07,8.27,1880959,0
+EXTR.US,D,20190221,000000,8.26,8.36,8.21,8.3,1533357,0
+EXTR.US,D,20190222,000000,8.3,8.5,8.3,8.43,1820726,0
+EXTR.US,D,20190225,000000,8.42,8.585,8.32,8.32,2268344,0
+EXTR.US,D,20190226,000000,8.31,8.53,8.28,8.45,1912250,0
+EXTR.US,D,20190227,000000,8.43,8.51,8.34,8.42,1021104,0
+EXTR.US,D,20190228,000000,8.37,8.39,8.085,8.22,2840270,0
+EXTR.US,D,20190301,000000,8.3,8.33,8.14,8.2,1058445,0
+EXTR.US,D,20190304,000000,8.25,8.27,8.01,8.08,893671,0
+EXTR.US,D,20190305,000000,8.1,8.13,8.01,8.02,874026,0
+EXTR.US,D,20190306,000000,8.02,8.05,7.81,7.81,1448732,0
+EXTR.US,D,20190307,000000,7.79,7.86,7.55,7.56,1275457,0
+EXTR.US,D,20190308,000000,7.48,7.57,7.46,7.55,1723592,0
+EXTR.US,D,20190311,000000,7.58,7.72,7.58,7.71,1545404,0
+EXTR.US,D,20190312,000000,7.71,7.7586,7.61,7.64,1706102,0
+EXTR.US,D,20190313,000000,7.66,7.89,7.66,7.72,1169620,0
+EXTR.US,D,20190314,000000,7.72,7.78,7.61,7.61,617423,0
+EXTR.US,D,20190315,000000,7.63,7.86,7.63,7.69,1805068,0
+EXTR.US,D,20190318,000000,7.69,7.83,7.57,7.62,1359257,0
+EXTR.US,D,20190319,000000,7.65,7.72,7.55,7.57,1083256,0
+EXTR.US,D,20190320,000000,7.55,7.64,7.4438,7.53,1888412,0
+EXTR.US,D,20190321,000000,7.51,7.84,7.51,7.79,1573611,0
+EXTR.US,D,20190322,000000,7.72,7.81,7.34,7.35,857285,0
+EXTR.US,D,20190325,000000,7.33,7.39,7.16,7.31,1070458,0
+EXTR.US,D,20190326,000000,7.45,7.53,7.31,7.45,1450509,0
+EXTR.US,D,20190327,000000,7.42,7.51,7.2,7.29,2267428,0
+EXTR.US,D,20190328,000000,7.3,7.515,7.3,7.46,725819,0
+EXTR.US,D,20190329,000000,7.52,7.63,7.4,7.49,787497,0
+EXTR.US,D,20190401,000000,7.49,7.75,7.46,7.69,588606,0
+EXTR.US,D,20190402,000000,7.71,7.81,7.6,7.78,1069529,0
+EXTR.US,D,20190403,000000,7.87,7.98,7.8,7.86,685825,0
+EXTR.US,D,20190404,000000,7.86,7.99,7.82,7.9,789090,0
+EXTR.US,D,20190405,000000,7.95,7.995,7.82,7.87,646774,0
+EXTR.US,D,20190408,000000,7.82,7.83,7.6,7.62,1263755,0
+EXTR.US,D,20190409,000000,7.57,7.62,7.3901,7.48,1618833,0
+EXTR.US,D,20190410,000000,7.49,7.65,7.42,7.58,1545542,0
+EXTR.US,D,20190411,000000,7.6,7.8,7.51,7.66,1407729,0
+EXTR.US,D,20190412,000000,7.71,7.82,7.67,7.72,1257135,0
+EXTR.US,D,20190415,000000,7.71,7.795,7.63,7.64,514230,0
+EXTR.US,D,20190416,000000,7.67,7.97,7.63,7.87,1061828,0
+EXTR.US,D,20190417,000000,7.95,8.01,7.73,7.75,1019903,0
+EXTR.US,D,20190418,000000,7.73,7.78,7.54,7.75,923324,0
+EXTR.US,D,20190422,000000,7.7,7.885,7.68,7.72,1734325,0
+EXTR.US,D,20190423,000000,7.74,7.97,7.6901,7.97,1281628,0
+EXTR.US,D,20190424,000000,7.94,8.28,7.92,8.26,2132489,0
+EXTR.US,D,20190425,000000,8.2,8.25,7.95,7.99,982857,0
+EXTR.US,D,20190426,000000,7.93,7.99,7.8,7.99,1042684,0
+EXTR.US,D,20190429,000000,7.99,8.27,7.87,8.11,1958363,0
+EXTR.US,D,20190430,000000,8.08,8.18,7.88,8,1884412,0
+EXTR.US,D,20190501,000000,6.85,7.28,6.3,6.84,6248488,0
+EXTR.US,D,20190502,000000,7.01,7.01,6.37,6.39,3223964,0
+EXTR.US,D,20190503,000000,6.45,6.75,6.42,6.72,1854331,0
+EXTR.US,D,20190506,000000,6.53,6.705,6.53,6.64,1216183,0
+EXTR.US,D,20190507,000000,6.52,6.63,6.44,6.52,1226283,0
+EXTR.US,D,20190508,000000,6.46,6.64,6.42,6.43,1387328,0
+EXTR.US,D,20190509,000000,6.38,6.4,6.24,6.31,1094878,0
+EXTR.US,D,20190510,000000,6.26,6.42,6.18,6.4,1168374,0
+EXTR.US,D,20190513,000000,6.21,6.3,6.09,6.12,1097466,0
+EXTR.US,D,20190514,000000,6.13,6.29,6.1185,6.23,796469,0
+EXTR.US,D,20190515,000000,6.16,6.28,6.16,6.21,714709,0
+EXTR.US,D,20190516,000000,6.24,6.33,6.211,6.31,707802,0
+EXTR.US,D,20190517,000000,6.22,6.29,6.01,6.07,1172215,0
+EXTR.US,D,20190520,000000,6,6.155,5.8925,6.03,1129999,0
+EXTR.US,D,20190521,000000,6.1,6.225,6.04,6.14,1295489,0
+EXTR.US,D,20190522,000000,6.09,6.14,6,6.02,1135218,0
+EXTR.US,D,20190523,000000,5.9,6.005,5.84,5.84,987167,0
+EXTR.US,D,20190524,000000,5.92,5.98,5.87,5.89,855098,0
+EXTR.US,D,20190528,000000,5.91,5.99,5.77,5.79,639910,0
+EXTR.US,D,20190529,000000,5.75,5.78,5.665,5.69,1530679,0
+EXTR.US,D,20190530,000000,5.71,5.85,5.71,5.75,1321455,0
+EXTR.US,D,20190531,000000,5.64,5.67,5.58,5.63,968353,0
+EXTR.US,D,20190603,000000,5.67,5.69,5.37,5.41,1524842,0
+EXTR.US,D,20190604,000000,5.48,5.68,5.445,5.65,2231049,0
+EXTR.US,D,20190605,000000,5.69,5.85,5.585,5.8,1539833,0
+EXTR.US,D,20190606,000000,5.79,5.82,5.59,5.65,659662,0
+EXTR.US,D,20190607,000000,5.66,5.89,5.6,5.85,1416508,0
+EXTR.US,D,20190610,000000,5.89,6.025,5.78,5.79,1242403,0
+EXTR.US,D,20190611,000000,5.86,5.95,5.765,5.85,951659,0
+EXTR.US,D,20190612,000000,5.83,5.9,5.73,5.76,567242,0
+EXTR.US,D,20190613,000000,5.8,5.975,5.8,5.94,770675,0
+EXTR.US,D,20190614,000000,5.92,5.92,5.56,5.58,1049405,0
+EXTR.US,D,20190617,000000,5.6,5.73,5.56,5.6,1016418,0
+EXTR.US,D,20190618,000000,5.66,5.85,5.66,5.7,1105686,0
+EXTR.US,D,20190619,000000,5.75,5.86,5.7,5.84,769401,0
+EXTR.US,D,20190620,000000,5.91,5.97,5.78,5.8,723247,0
+EXTR.US,D,20190621,000000,5.78,5.84,5.63,5.72,1668768,0
+EXTR.US,D,20190624,000000,5.72,5.7778,5.49,5.64,2836020,0
+EXTR.US,D,20190625,000000,5.65,5.86,5.63,5.73,1715718,0
+EXTR.US,D,20190626,000000,5.98,6.145,5.86,5.99,2449670,0
+EXTR.US,D,20190627,000000,6.06,6.21,5.99,6.2,1971943,0
+EXTR.US,D,20190628,000000,6.25,6.515,6.1513,6.47,2269622,0
+EXTR.US,D,20190701,000000,6.68,6.68,6.495,6.59,967181,0
+EXTR.US,D,20190702,000000,6.55,6.59,6.45,6.51,670360,0
+EXTR.US,D,20190703,000000,6.55,6.57,6.49,6.52,277738,0
+EXTR.US,D,20190705,000000,6.47,6.57,6.47,6.5,675050,0
+EXTR.US,D,20190708,000000,6.43,6.57,6.3818,6.46,762851,0
+EXTR.US,D,20190709,000000,6.46,6.6,6.43,6.59,530480,0
+EXTR.US,D,20190710,000000,6.64,6.68,6.49,6.6,859748,0
+EXTR.US,D,20190711,000000,6.64,6.7,6.54,6.69,868964,0
+EXTR.US,D,20190712,000000,6.71,6.8,6.67,6.77,708365,0
+EXTR.US,D,20190715,000000,6.8,6.86,6.71,6.74,583243,0
+EXTR.US,D,20190716,000000,6.75,6.77,6.69,6.74,726644,0
+EXTR.US,D,20190717,000000,6.72,6.91,6.7,6.87,904020,0
+EXTR.US,D,20190718,000000,6.87,7.02,6.86,7,794680,0
+EXTR.US,D,20190719,000000,6.96,7.08,6.93,7,671062,0
+EXTR.US,D,20190722,000000,7.06,7.14,7.01,7.04,665560,0
+EXTR.US,D,20190723,000000,7.1,7.11,6.97,7.06,673108,0
+EXTR.US,D,20190724,000000,7,7.255,6.96,7.25,1213934,0
+EXTR.US,D,20190725,000000,7.31,7.31,7.02,7.06,1198721,0
+EXTR.US,D,20190726,000000,7.13,7.17,7.06,7.16,1064888,0
+EXTR.US,D,20190729,000000,7.2,7.23,7.085,7.19,1065525,0
+EXTR.US,D,20190730,000000,7.16,7.395,7.11,7.36,1549627,0
+EXTR.US,D,20190731,000000,8.07,8.5,7.54,8.14,4011743,0
+EXTR.US,D,20190801,000000,8.24,8.5,8.21,8.37,3391056,0
+EXTR.US,D,20190802,000000,8.3,8.39,7.9309,8.25,1968583,0
+EXTR.US,D,20190805,000000,8.08,8.13,7.89,8.11,1187931,0
+EXTR.US,D,20190806,000000,8.16,8.19,7.995,8.07,1127330,0
+EXTR.US,D,20190807,000000,8,8.07,7.91,8.05,1435960,0
+EXTR.US,D,20190808,000000,8.09,8.205,7.95,8.16,784582,0
+EXTR.US,D,20190809,000000,8.13,8.18,8.045,8.1,921280,0
+EXTR.US,D,20190812,000000,8,8.04,7.7,7.81,1103530,0
+EXTR.US,D,20190813,000000,7.83,7.96,7.76,7.89,867092,0
+EXTR.US,D,20190814,000000,7.73,7.79,7.4938,7.59,869008,0
+EXTR.US,D,20190815,000000,7.6,7.72,7.33,7.4,689970,0
+EXTR.US,D,20190816,000000,7.2918,7.44,7.22,7.38,1120339,0
+EXTR.US,D,20190819,000000,7.44,7.625,7.4,7.51,873238,0
+EXTR.US,D,20190820,000000,7.51,7.51,7.31,7.38,1019001,0
+EXTR.US,D,20190821,000000,7.4,7.45,7.19,7.35,1129702,0
+EXTR.US,D,20190822,000000,7.39,7.51,7.29,7.37,673479,0
+EXTR.US,D,20190823,000000,7.34,7.43,6.995,7.01,752535,0
+EXTR.US,D,20190826,000000,7.05,7.11,6.795,6.84,834366,0
+EXTR.US,D,20190827,000000,6.9,6.915,6.57,6.6,612112,0
+EXTR.US,D,20190828,000000,6.6,6.755,6.55,6.7,663767,0
+EXTR.US,D,20190829,000000,6.76,6.85,6.7015,6.72,466292,0
+EXTR.US,D,20190830,000000,6.74,6.8,6.59,6.68,649335,0
+EXTR.US,D,20190903,000000,6.63,6.72,6.52,6.6,679778,0
+EXTR.US,D,20190904,000000,6.61,6.75,6.53,6.55,932278,0
+EXTR.US,D,20190905,000000,6.65,6.88,6.52,6.74,978865,0
+EXTR.US,D,20190906,000000,6.8,6.84,6.69,6.79,664734,0
+EXTR.US,D,20190909,000000,6.87,6.94,6.78,6.9,885629,0
+EXTR.US,D,20190910,000000,6.9,7.1975,6.8401,7.07,1322578,0
+EXTR.US,D,20190911,000000,7.09,7.42,7.06,7.4,1066586,0
+EXTR.US,D,20190912,000000,7.38,7.58,7.29,7.45,1254030,0
+EXTR.US,D,20190913,000000,7.45,7.755,7.43,7.67,1387558,0
+EXTR.US,D,20190916,000000,7.7,7.905,7.62,7.86,1396560,0
+EXTR.US,D,20190917,000000,7.8,7.8457,7.5,7.58,832283,0
+EXTR.US,D,20190918,000000,7.6,7.62,7.34,7.44,1043570,0
+EXTR.US,D,20190919,000000,7.41,7.67,7.39,7.41,850726,0
+EXTR.US,D,20190920,000000,7.43,7.65,7.29,7.61,1674714,0
+EXTR.US,D,20190923,000000,7.55,7.64,7.44,7.55,657801,0
+EXTR.US,D,20190924,000000,7.59,7.66,7.3044,7.405,1651879,0
+EXTR.US,D,20190925,000000,7.39,7.7,7.32,7.67,1116477,0
+EXTR.US,D,20190926,000000,7.67,7.69,7.42,7.485,671872,0
+EXTR.US,D,20190927,000000,7.51,7.59,7.36,7.36,580345,0
+EXTR.US,D,20190930,000000,7.38,7.43,7.27,7.275,1042410,0
+EXTR.US,D,20191001,000000,7.31,7.39,6.91,6.92,837814,0
+EXTR.US,D,20191002,000000,6.8,6.935,6.75,6.83,717310,0
+EXTR.US,D,20191003,000000,6.77,6.995,6.71,6.95,709267,0
+EXTR.US,D,20191004,000000,6.96,7.33,6.9378,7.3,1758151,0
+EXTR.US,D,20191007,000000,7.25,7.43,7.14,7.19,2403555,0
+EXTR.US,D,20191008,000000,7.2,7.2,7.02,7.105,808588,0
+EXTR.US,D,20191009,000000,7.15,7.19,7.0265,7.14,634325,0
+EXTR.US,D,20191010,000000,7.14,7.24,7.08,7.165,766455,0
+EXTR.US,D,20191011,000000,7.28,7.43,7.275,7.325,564437,0
+EXTR.US,D,20191014,000000,7.28,7.29,6.89,7.06,808885,0
+EXTR.US,D,20191015,000000,7.06,7.35,7.06,7.305,1622879,0
+EXTR.US,D,20191016,000000,7.18,7.32,7.03,7.05,1221769,0
+EXTR.US,D,20191017,000000,7.12,7.38,7.115,7.38,810969,0
+EXTR.US,D,20191018,000000,7.35,7.42,7.271,7.35,736898,0
+EXTR.US,D,20191021,000000,7.43,7.56,7.4,7.44,732797,0
+EXTR.US,D,20191022,000000,7.44,7.48,7.22,7.23,628371,0
+EXTR.US,D,20191023,000000,7.26,7.3451,7.14,7.18,460263,0
+EXTR.US,D,20191024,000000,7.18,7.19,6.96,7.16,1035979,0
+EXTR.US,D,20191025,000000,7.13,7.34,7.13,7.33,861741,0
+EXTR.US,D,20191028,000000,7.3611,7.54,7.3,7.3,827861,0
+EXTR.US,D,20191029,000000,7.23,7.61,7.23,7.57,2002779,0
+EXTR.US,D,20191030,000000,7.95,7.95,6.81,6.885,4004108,0
+EXTR.US,D,20191031,000000,6.81,6.81,6.24,6.44,3725182,0
+EXTR.US,D,20191101,000000,6.4,6.58,6.31,6.52,2827230,0
+EXTR.US,D,20191104,000000,6.55,6.775,6.53,6.54,2332995,0
+EXTR.US,D,20191105,000000,6.63,6.89,6.605,6.76,2056569,0
+EXTR.US,D,20191106,000000,6.78,6.78,6.64,6.65,1315756,0
+EXTR.US,D,20191107,000000,6.75,6.82,6.65,6.7,1201054,0
+EXTR.US,D,20191108,000000,6.68,6.95,6.575,6.94,1511741,0
+EXTR.US,D,20191111,000000,6.83,6.96,6.75,6.8,1053436,0
+EXTR.US,D,20191112,000000,6.85,6.92,6.7,6.74,1604889,0
+EXTR.US,D,20191113,000000,6.68,6.7675,6.5,6.66,2319074,0
+EXTR.US,D,20191114,000000,6.57,6.59,6.415,6.58,1509092,0
+EXTR.US,D,20191115,000000,6.65,6.7,6.44,6.65,1244065,0
+EXTR.US,D,20191118,000000,6.62,6.825,6.53,6.74,2202557,0
+EXTR.US,D,20191119,000000,6.79,6.85,6.41,6.41,1586549,0
+EXTR.US,D,20191120,000000,6.35,6.61,6.2,6.515,1690440,0
+EXTR.US,D,20191121,000000,6.54,6.6,6.39,6.52,1000717,0
+EXTR.US,D,20191122,000000,6.57,6.79,6.51,6.65,1301270,0
+EXTR.US,D,20191125,000000,6.65,6.99,6.6257,6.96,1439424,0
+EXTR.US,D,20191126,000000,6.96,7,6.77,6.9,1194482,0
+EXTR.US,D,20191127,000000,6.95,7.05,6.9,7.04,956856,0
+EXTR.US,D,20191129,000000,7,7.05,6.93,7.03,384975,0
+EXTR.US,D,20191202,000000,7.02,7.02,6.79,6.94,1329014,0
+EXTR.US,D,20191203,000000,6.84,6.85,6.65,6.78,1432597,0
+EXTR.US,D,20191204,000000,6.86,6.96,6.78,6.88,1295643,0
+EXTR.US,D,20191205,000000,6.84,6.88,6.78,6.8,797185,0
+EXTR.US,D,20191206,000000,6.8,6.97,6.8,6.87,961958,0
+EXTR.US,D,20191209,000000,6.84,6.91,6.78,6.86,695320,0
+EXTR.US,D,20191210,000000,6.84,6.99,6.78,6.88,1642101,0
+EXTR.US,D,20191211,000000,6.9,6.9165,6.43,6.66,3442427,0
+EXTR.US,D,20191212,000000,6.68,6.89,6.66,6.81,1585283,0
+EXTR.US,D,20191213,000000,6.79,7.06,6.78,6.99,1802128,0
+EXTR.US,D,20191216,000000,7.07,7.14,7.04,7.07,1583152,0
+EXTR.US,D,20191217,000000,7.06,7.31,7.015,7.27,2056822,0
+EXTR.US,D,20191218,000000,7.31,7.45,7.29,7.35,1594291,0
+EXTR.US,D,20191219,000000,7.36,7.51,7.255,7.49,1540391,0
+EXTR.US,D,20191220,000000,7.5,7.51,7.35,7.48,3202374,0
+EXTR.US,D,20191223,000000,7.48,7.63,7.42,7.59,961913,0
+EXTR.US,D,20191224,000000,7.62,7.62,7.49,7.52,303632,0
+EXTR.US,D,20191226,000000,7.54,7.61,7.44,7.46,1094861,0
+EXTR.US,D,20191227,000000,7.51,7.51,7.35,7.37,658219,0
+EXTR.US,D,20191230,000000,7.34,7.45,7.24,7.35,814187,0
+EXTR.US,D,20191231,000000,7.28,7.445,7.28,7.37,1168941,0
+EXTR.US,D,20200102,000000,7.46,7.55,7.245,7.34,1063566,0
+EXTR.US,D,20200103,000000,7.19,7.365,7.19,7.325,997931,0
+EXTR.US,D,20200106,000000,7.2,7.33,7.1649,7.25,891901,0
+EXTR.US,D,20200107,000000,7.23,7.35,7.19,7.32,895544,0
+EXTR.US,D,20200108,000000,7.34,7.51,7.295,7.39,1382377,0
+EXTR.US,D,20200109,000000,7.45,7.48,7.285,7.37,849102,0
+EXTR.US,D,20200110,000000,7.36,7.46,7.24,7.28,1029985,0
+EXTR.US,D,20200113,000000,7.32,7.445,7.25,7.42,721287,0
+EXTR.US,D,20200114,000000,7.43,7.5801,7.38,7.51,1130966,0
+EXTR.US,D,20200115,000000,7.45,7.71,7.44,7.66,1309387,0
+EXTR.US,D,20200116,000000,7.75,7.95,7.74,7.92,1454346,0
+EXTR.US,D,20200117,000000,7.99,8,7.84,7.92,975098,0
+EXTR.US,D,20200121,000000,7.8,7.83,7.57,7.59,1463968,0
+EXTR.US,D,20200122,000000,7.64,7.6918,7.54,7.55,1106726,0
+EXTR.US,D,20200123,000000,7.52,7.55,7.4,7.51,1218762,0
+EXTR.US,D,20200124,000000,7.55,7.72,7.38,7.69,1918930,0
+EXTR.US,D,20200127,000000,7.48,7.66,7.38,7.61,1589228,0
+EXTR.US,D,20200128,000000,7.61,7.76,7.21,7.26,2459178,0
+EXTR.US,D,20200129,000000,6.5,7.18,6.35,6.35,4791325,0
+EXTR.US,D,20200130,000000,6.37,6.45,6.0501,6.11,2649846,0
+EXTR.US,D,20200131,000000,6.05,6.1,5.85,5.9,3328568,0
+EXTR.US,D,20200203,000000,5.91,5.99,5.8,5.86,1753116,0
+EXTR.US,D,20200204,000000,5.95,6.01,5.745,5.79,1362366,0
+EXTR.US,D,20200205,000000,5.87,6.18,5.8,6.05,1996833,0
+EXTR.US,D,20200206,000000,6.1,6.28,5.98,6.08,1183534,0
+EXTR.US,D,20200207,000000,6.06,6.12,5.91,5.96,1306639,0
+EXTR.US,D,20200210,000000,5.93,6.15,5.89,6.12,1397265,0
+EXTR.US,D,20200211,000000,6.16,6.29,6.06,6.12,1146868,0
+EXTR.US,D,20200212,000000,6.18,6.38,6.18,6.34,1808855,0
+EXTR.US,D,20200213,000000,6.41,6.705,6.395,6.5,1318934,0
+EXTR.US,D,20200214,000000,6.47,6.525,6.28,6.42,1216192,0
+EXTR.US,D,20200218,000000,6.21,6.395,6.18,6.38,1035918,0
+EXTR.US,D,20200219,000000,6.33,6.46,6.27,6.43,877365,0
+EXTR.US,D,20200220,000000,6.4,6.53,6.38,6.48,1163895,0
+EXTR.US,D,20200221,000000,6.46,6.46,6.215,6.29,848117,0
+EXTR.US,D,20200224,000000,6.01,6.11,5.95,6.03,1905401,0
+EXTR.US,D,20200225,000000,6.06,6.1,5.64,5.7,1030210,0
+EXTR.US,D,20200226,000000,5.72,5.81,5.47,5.54,1245927,0
+EXTR.US,D,20200227,000000,5.38,5.425,5.08,5.08,1563740,0
+EXTR.US,D,20200228,000000,4.99,5.17,4.9,5.03,3284030,0
+EXTR.US,D,20200302,000000,5.08,5.13,4.945,5.12,1305592,0
+EXTR.US,D,20200303,000000,5.12,5.215,4.78,4.9,1300042,0
+EXTR.US,D,20200304,000000,5.02,5.08,4.81,5.055,1505565,0
+EXTR.US,D,20200305,000000,4.93,5.03,4.77,4.85,2811783,0
+EXTR.US,D,20200306,000000,4.71,4.9296,4.68,4.82,1836981,0
+EXTR.US,D,20200309,000000,4.44,4.655,4.33,4.39,1220225,0
+EXTR.US,D,20200310,000000,4.59,4.64,4.26,4.37,2043121,0
+EXTR.US,D,20200311,000000,4.22,4.37,3.94,3.98,1663166,0
+EXTR.US,D,20200312,000000,3.66,3.73,3.13,3.15,3764106,0
+EXTR.US,D,20200313,000000,3.3,3.66,3.08,3.65,3743104,0
+EXTR.US,D,20200316,000000,3.25,3.43,2.64,2.65,3069711,0
+EXTR.US,D,20200317,000000,2.74,2.8,2.06,2.1,2900117,0
+EXTR.US,D,20200318,000000,2.07,2.095,1.43,1.88,4441979,0
+EXTR.US,D,20200319,000000,1.88,2.42,1.88,2.33,2840709,0
+EXTR.US,D,20200320,000000,2.3,2.395,2.095,2.27,2896883,0
+EXTR.US,D,20200323,000000,2.29,2.5,2.07,2.5,1497316,0
+EXTR.US,D,20200324,000000,2.68,3.08,2.68,3.03,1982077,0
+EXTR.US,D,20200325,000000,3.01,3.26,2.71,3.15,1311522,0
+EXTR.US,D,20200326,000000,3.14,3.43,3.06,3.25,1457139,0
+EXTR.US,D,20200327,000000,3.1,3.1,2.91,2.97,1172775,0
+EXTR.US,D,20200330,000000,3.03,3.12,2.75,3.05,1123171,0
+EXTR.US,D,20200331,000000,3.05,3.175,2.97,3.09,1415129,0
+EXTR.US,D,20200401,000000,2.92,2.96,2.66,2.75,2057488,0
+EXTR.US,D,20200402,000000,2.78,2.87,2.69,2.72,1185608,0
+EXTR.US,D,20200403,000000,2.72,2.79,2.41,2.43,1765432,0
+EXTR.US,D,20200406,000000,2.59,2.73,2.58,2.72,2174776,0
+EXTR.US,D,20200407,000000,2.81,2.995,2.69,2.71,3386468,0
+EXTR.US,D,20200408,000000,2.78,3.15,2.72,3.13,2217501,0
+EXTR.US,D,20200409,000000,3.15,3.24,2.8,2.86,2598903,0
+EXTR.US,D,20200413,000000,2.89,2.99,2.63,2.72,1405658,0
+EXTR.US,D,20200414,000000,2.84,3.19,2.7927,3.17,5048876,0
+EXTR.US,D,20200415,000000,2.96,3.04,2.82,2.86,1275439,0
+EXTR.US,D,20200416,000000,2.92,2.95,2.73,2.76,1538836,0
+EXTR.US,D,20200417,000000,2.91,3.01,2.76,2.89,1443276,0
+EXTR.US,D,20200420,000000,2.93,3.045,2.85,3,1035809,0
+EXTR.US,D,20200421,000000,2.9,2.96,2.82,2.86,726415,0
+EXTR.US,D,20200422,000000,2.95,2.95,2.835,2.85,756477,0
+EXTR.US,D,20200423,000000,2.86,3.07,2.85,3.02,945428,0
+EXTR.US,D,20200424,000000,3.06,3.11,3,3.07,1630660,0
+EXTR.US,D,20200427,000000,3.06,3.15,3.06,3.1,863441,0
+EXTR.US,D,20200428,000000,3.23,3.5,3.18,3.27,1104573,0
+EXTR.US,D,20200429,000000,3.43,3.74,3.37,3.64,2167159,0
+EXTR.US,D,20200430,000000,3.54,3.58,3.37,3.4,1527616,0
+EXTR.US,D,20200501,000000,3.31,3.38,3.13,3.2,1091722,0
+EXTR.US,D,20200504,000000,3.1,3.24,2.95,3.19,954519,0
+EXTR.US,D,20200505,000000,3.25,3.4,3.145,3.185,1910131,0
+EXTR.US,D,20200506,000000,3.21,3.28,3.07,3.07,809331,0
+EXTR.US,D,20200507,000000,3.13,3.25,3.11,3.2,1119949,0
+EXTR.US,D,20200508,000000,3.24,3.37,3.19,3.37,1363251,0
+EXTR.US,D,20200511,000000,3.29,3.31,3.115,3.21,1964827,0
+EXTR.US,D,20200512,000000,3.3,3.62,3.25,3.32,2564041,0
+EXTR.US,D,20200513,000000,3.22,3.41,2.98,3.02,2339172,0
+EXTR.US,D,20200514,000000,3.01,3.02,2.745,2.92,1573495,0
+EXTR.US,D,20200515,000000,2.91,2.96,2.85,2.9,775607,0
+EXTR.US,D,20200518,000000,2.99,3.26,2.99,3.185,2968846,0
+EXTR.US,D,20200519,000000,3.18,3.25,3.05,3.11,1146963,0
+EXTR.US,D,20200520,000000,3.2,3.28,3.12,3.26,2829579,0
+EXTR.US,D,20200521,000000,3.24,3.32,3.18,3.24,585432,0
+EXTR.US,D,20200522,000000,3.26,3.33,3.13,3.32,742856,0
+EXTR.US,D,20200526,000000,3.47,3.55,3.335,3.35,1204488,0
+EXTR.US,D,20200527,000000,3.47,3.6,3.375,3.57,1095434,0
+EXTR.US,D,20200528,000000,3.6,3.66,3.46,3.47,1210713,0
+EXTR.US,D,20200529,000000,3.4,3.45,3.24,3.3,1281999,0
+EXTR.US,D,20200601,000000,3.32,3.615,3.31,3.57,1268658,0
+EXTR.US,D,20200602,000000,3.77,4.07,3.7,3.9,2325164,0
+EXTR.US,D,20200603,000000,4.02,4.21,3.97,4.11,2032216,0
+EXTR.US,D,20200604,000000,4.1,4.44,4.09,4.11,1796494,0
+EXTR.US,D,20200605,000000,4.73,5.2601,4.67,5.1,3817749,0
+EXTR.US,D,20200608,000000,5.2,5.36,5.01,5.07,2268116,0
+EXTR.US,D,20200609,000000,5.06,5.06,4.715,4.74,2085607,0
+EXTR.US,D,20200610,000000,4.75,4.8,4.545,4.61,1776383,0
+EXTR.US,D,20200611,000000,4.5,4.5938,4.2,4.22,1669501,0
+EXTR.US,D,20200612,000000,4.4,4.6,4.245,4.5,2164566,0
+EXTR.US,D,20200615,000000,4.22,4.36,4.105,4.28,1452554,0
+EXTR.US,D,20200616,000000,4.55,4.83,4.52,4.6,1350856,0
+EXTR.US,D,20200617,000000,4.71,4.75,4.35,4.37,1189148,0
+EXTR.US,D,20200618,000000,4.25,4.42,4.24,4.33,1013128,0
+EXTR.US,D,20200619,000000,4.39,4.435,4.24,4.25,2172983,0
+EXTR.US,D,20200622,000000,4.26,4.42,4.19,4.4,765261,0
+EXTR.US,D,20200623,000000,4.45,4.495,4.33,4.41,889793,0
+EXTR.US,D,20200624,000000,4.36,4.45,4.11,4.22,1278827,0
+EXTR.US,D,20200625,000000,4.17,4.26,4.1013,4.26,1891958,0
+EXTR.US,D,20200626,000000,4.22,4.25,4.07,4.13,1554664,0
+EXTR.US,D,20200629,000000,4.2,4.32,4.105,4.305,1173323,0
+EXTR.US,D,20200630,000000,4.26,4.38,4.22,4.34,774021,0
+EXTR.US,D,20200701,000000,4.37,4.41,4.13,4.135,839430,0
+EXTR.US,D,20200702,000000,4.24,4.255,4.08,4.12,785646,0
+EXTR.US,D,20200706,000000,4.25,4.25,4.13,4.19,741043,0
+EXTR.US,D,20200707,000000,4.16,4.198,3.83,3.87,1292488,0
+EXTR.US,D,20200708,000000,3.93,4.09,3.84,4.07,2598913,0
+EXTR.US,D,20200709,000000,4.08,4.1,3.955,4.02,728906,0
+EXTR.US,D,20200710,000000,4,4.085,3.92,4.065,457844,0
+EXTR.US,D,20200713,000000,4.15,4.15,3.88,3.9,935432,0
+EXTR.US,D,20200714,000000,3.91,4.11,3.82,4.11,1271132,0
+EXTR.US,D,20200715,000000,4.36,4.5,4.33,4.47,1680996,0
+EXTR.US,D,20200716,000000,4.46,4.555,4.32,4.54,758215,0
+EXTR.US,D,20200717,000000,4.55,4.62,4.43,4.47,903734,0
+EXTR.US,D,20200720,000000,4.45,4.52,4.38,4.4,564154,0
+EXTR.US,D,20200721,000000,4.5,4.73,4.5,4.55,1607986,0
+EXTR.US,D,20200722,000000,4.52,4.6976,4.52,4.61,432877,0
+EXTR.US,D,20200723,000000,4.58,4.7,4.54,4.62,629091,0
+EXTR.US,D,20200724,000000,4.6,4.6,4.44,4.45,689361,0
+EXTR.US,D,20200727,000000,4.46,4.56,4.402,4.54,1137496,0
+EXTR.US,D,20200728,000000,4.52,4.55,4.335,4.34,521977,0
+EXTR.US,D,20200729,000000,4.36,4.63,4.36,4.595,849838,0
+EXTR.US,D,20200730,000000,4.45,4.51,4.32,4.5,590902,0
+EXTR.US,D,20200731,000000,4.46,4.56,4.29,4.55,920082,0
+EXTR.US,D,20200803,000000,4.59,4.6662,4.48,4.585,853772,0
+EXTR.US,D,20200804,000000,4.57,4.87,4.56,4.75,1242935,0
+EXTR.US,D,20200805,000000,5.08,5.47,4.86,5.02,4223137,0
+EXTR.US,D,20200806,000000,5.11,5.33,4.95,4.97,1577994,0
+EXTR.US,D,20200807,000000,4.92,5.03,4.815,4.99,957964,0
+EXTR.US,D,20200810,000000,5,5.0531,4.69,4.81,948849,0
+EXTR.US,D,20200811,000000,4.89,5.085,4.89,4.99,1391050,0
+EXTR.US,D,20200812,000000,5.05,5.09,4.77,4.87,1170141,0
+EXTR.US,D,20200813,000000,4.85,4.92,4.7,4.81,1022655,0
+EXTR.US,D,20200814,000000,4.77,4.79,4.61,4.68,537101,0
+EXTR.US,D,20200817,000000,4.5,4.605,4.485,4.52,872352,0
+EXTR.US,D,20200818,000000,4.5,4.6,4.41,4.56,894820,0
+EXTR.US,D,20200819,000000,4.56,4.64,4.485,4.53,1102555,0
+EXTR.US,D,20200820,000000,4.47,4.54,4.4,4.49,694423,0
+EXTR.US,D,20200821,000000,4.48,4.52,4.38,4.44,1208539,0
+EXTR.US,D,20200824,000000,4.46,4.54,4.405,4.5,1141080,0
+EXTR.US,D,20200825,000000,4.51,4.54,4.44,4.51,913715,0
+EXTR.US,D,20200826,000000,4.52,4.63,4.45,4.49,1051709,0
+EXTR.US,D,20200827,000000,4.54,4.5837,4.44,4.5,779592,0
+EXTR.US,D,20200828,000000,4.52,4.58,4.405,4.5,1290214,0
+EXTR.US,D,20200831,000000,4.47,4.51,4.33,4.37,1696644,0
+EXTR.US,D,20200901,000000,4.35,4.48,4.26,4.47,1224847,0
+EXTR.US,D,20200902,000000,4.49,4.67,4.42,4.63,2841038,0
+EXTR.US,D,20200903,000000,4.69,4.69,4.165,4.25,1636373,0
+EXTR.US,D,20200904,000000,4.31,4.37,3.94,4.06,1354831,0
+EXTR.US,D,20200908,000000,4,4.105,3.93,3.94,769752,0
+EXTR.US,D,20200909,000000,4.02,4.1,3.85,3.89,885974,0
+EXTR.US,D,20200910,000000,3.9,3.965,3.85,3.86,993248,0
+EXTR.US,D,20200911,000000,4,4.03,3.79,3.82,732116,0
+EXTR.US,D,20200914,000000,3.87,3.96,3.76,3.96,1375650,0
+EXTR.US,D,20200915,000000,4.02,4.19,4.005,4.09,758391,0
+EXTR.US,D,20200916,000000,4.1,4.22,4.09,4.095,757818,0
+EXTR.US,D,20200917,000000,4.01,4.15,3.95,4.12,787047,0
+EXTR.US,D,20200918,000000,4.165,4.22,4.06,4.155,2240663,0
+EXTR.US,D,20200921,000000,4,4.06,3.92,4.01,815244,0
+EXTR.US,D,20200922,000000,4.02,4.15,3.955,4.12,530519,0
+EXTR.US,D,20200923,000000,4.1,4.145,3.8418,3.86,967684,0
+EXTR.US,D,20200924,000000,3.87,3.93,3.73,3.8,1150506,0
+EXTR.US,D,20200925,000000,3.76,3.93,3.743,3.88,841882,0
+EXTR.US,D,20200928,000000,3.96,4.16,3.96,4.09,1135161,0
+EXTR.US,D,20200929,000000,4.09,4.155,4.02,4.15,754903,0
+EXTR.US,D,20200930,000000,4.15,4.205,4.02,4.02,1019158,0
+EXTR.US,D,20201001,000000,4.03,4.06,3.93,4.005,744255,0
+EXTR.US,D,20201002,000000,3.84,4.02,3.84,4,406672,0
+EXTR.US,D,20201005,000000,4.05,4.13,4.02,4.07,361625,0
+EXTR.US,D,20201006,000000,4.11,4.15,3.96,3.985,729215,0
+EXTR.US,D,20201007,000000,4.03,4.085,4,4.07,532598,0
+EXTR.US,D,20201008,000000,4.14,4.16,4.0377,4.11,560395,0
+EXTR.US,D,20201009,000000,4.7,4.96,4.51,4.61,3548453,0
+EXTR.US,D,20201012,000000,4.6,4.93,4.5305,4.72,1616686,0
+EXTR.US,D,20201013,000000,4.68,4.7434,4.51,4.52,1046042,0
+EXTR.US,D,20201014,000000,4.56,4.64,4.42,4.43,530594,0
+EXTR.US,D,20201015,000000,4.4,4.57,4.3,4.56,608697,0
+EXTR.US,D,20201016,000000,4.5,4.58,4.4,4.4,668115,0
+EXTR.US,D,20201019,000000,4.47,4.5,4.395,4.41,700271,0
+EXTR.US,D,20201020,000000,4.48,4.62,4.41,4.58,553265,0
+EXTR.US,D,20201021,000000,4.61,4.62,4.49,4.49,502839,0
+EXTR.US,D,20201022,000000,4.49,4.62,4.435,4.58,580612,0
+EXTR.US,D,20201023,000000,4.6,4.68,4.515,4.65,440180,0
+EXTR.US,D,20201026,000000,4.57,4.64,4.5019,4.62,1395516,0
+EXTR.US,D,20201027,000000,4.62,4.74,4.505,4.72,1322232,0
+EXTR.US,D,20201028,000000,4.6,4.74,4.4,4.6,1376916,0
+EXTR.US,D,20201029,000000,4.61,4.67,4.42,4.48,851783,0
+EXTR.US,D,20201030,000000,4.42,4.46,4.03,4.06,1316943,0
+EXTR.US,D,20201102,000000,4.07,4.15,3.93,3.95,2261756,0
+EXTR.US,D,20201103,000000,4.08,4.4,4.02,4.33,1665760,0
+EXTR.US,D,20201104,000000,4.24,4.44,4.24,4.275,553574,0
+EXTR.US,D,20201105,000000,4.32,4.49,4.32,4.47,676464,0
+EXTR.US,D,20201106,000000,4.5,4.5,4.39,4.41,573917,0
+EXTR.US,D,20201109,000000,4.65,4.92,4.58,4.7,1612757,0
+EXTR.US,D,20201110,000000,4.8,5.03,4.76,4.795,2467602,0
+EXTR.US,D,20201111,000000,4.81,4.98,4.7818,4.98,683467,0
+EXTR.US,D,20201112,000000,4.9,4.97,4.77,4.78,1434194,0
+EXTR.US,D,20201113,000000,4.86,5.09,4.86,5.055,808097,0
+EXTR.US,D,20201116,000000,5.1,5.34,5.08,5.3,1268926,0
+EXTR.US,D,20201117,000000,5.35,5.59,5.24,5.46,1102346,0
+EXTR.US,D,20201118,000000,5.54,5.98,5.5,5.91,2109303,0
+EXTR.US,D,20201119,000000,5.82,5.82,5.575,5.71,1015641,0
+EXTR.US,D,20201120,000000,5.64,5.73,5.54,5.61,680929,0
+EXTR.US,D,20201123,000000,5.65,5.86,5.65,5.82,904883,0
+EXTR.US,D,20201124,000000,5.96,6.02,5.73,5.89,1105730,0
+EXTR.US,D,20201125,000000,5.85,5.89,5.71,5.75,577484,0
+EXTR.US,D,20201127,000000,5.75,5.84,5.7,5.76,322182,0
+EXTR.US,D,20201130,000000,5.71,5.73,5.5504,5.62,707474,0
+EXTR.US,D,20201201,000000,5.69,5.81,5.625,5.8,972431,0
+EXTR.US,D,20201202,000000,5.78,5.94,5.69,5.88,623637,0
+EXTR.US,D,20201203,000000,5.9,6.09,5.845,6,1038748,0
+EXTR.US,D,20201204,000000,6.08,6.33,5.98,6.26,666005,0
+EXTR.US,D,20201207,000000,6.21,6.28,6.07,6.19,461000,0
+EXTR.US,D,20201208,000000,6.12,6.36,6.08,6.32,830018,0
+EXTR.US,D,20201209,000000,6.27,6.31,6,6.05,712391,0
+EXTR.US,D,20201210,000000,5.98,6.38,5.96,6.3,1256621,0
+EXTR.US,D,20201211,000000,6.209,6.34,6.12,6.3,660032,0
+EXTR.US,D,20201214,000000,6.47,6.705,6.335,6.36,1646335,0
+EXTR.US,D,20201215,000000,6.38,6.59,6.32,6.57,1040524,0
+EXTR.US,D,20201216,000000,6.57,6.8,6.57,6.625,793135,0
+EXTR.US,D,20201217,000000,6.63,7.01,6.621,6.98,1672054,0
+EXTR.US,D,20201218,000000,7,7.255,7,7.13,3428218,0
+EXTR.US,D,20201221,000000,6.735,7.06,6.72,7.04,1818890,0
+EXTR.US,D,20201222,000000,7.13,7.21,7,7.02,631420,0
+EXTR.US,D,20201223,000000,7.04,7.1154,6.97,7.05,844354,0
+EXTR.US,D,20201224,000000,7.1,7.1,6.912,7,537376,0
+EXTR.US,D,20201228,000000,7.06,7.19,6.92,6.995,1108247,0
+EXTR.US,D,20201229,000000,7.01,7.05,6.69,6.76,1039578,0
+EXTR.US,D,20201230,000000,6.76,6.9184,6.725,6.85,705731,0
+EXTR.US,D,20201231,000000,6.87,6.9099,6.74,6.89,435471,0
+EXTR.US,D,20210104,000000,6.96,7.025,6.73,6.93,1113782,0
+EXTR.US,D,20210105,000000,6.92,7.29,6.92,7.24,998445,0
+EXTR.US,D,20210106,000000,7.37,7.61,7.19,7.47,1443899,0
+EXTR.US,D,20210107,000000,7.46,7.55,7.32,7.5,1004309,0
+EXTR.US,D,20210108,000000,7.54,7.7,7.47,7.55,707464,0
+EXTR.US,D,20210111,000000,7.38,7.65,7.38,7.61,639425,0
+EXTR.US,D,20210112,000000,7.65,7.85,7.56,7.82,502594,0
+EXTR.US,D,20210113,000000,7.83,7.83,7.62,7.67,573284,0
+EXTR.US,D,20210114,000000,7.68,7.92,7.67,7.77,550652,0
+EXTR.US,D,20210115,000000,7.69,7.895,7.6515,7.76,917091,0
+EXTR.US,D,20210119,000000,7.87,8.05,7.65,7.93,976297,0
+EXTR.US,D,20210120,000000,8,8.015,7.88,7.99,680854,0
+EXTR.US,D,20210121,000000,8.04,8.04,7.88,7.93,882608,0
+EXTR.US,D,20210122,000000,7.82,7.84,7.62,7.785,1179603,0
+EXTR.US,D,20210125,000000,7.82,7.95,7.7,7.83,1157627,0
+EXTR.US,D,20210126,000000,7.85,7.94,7.69,7.775,1839785,0
+EXTR.US,D,20210127,000000,7.77,7.8,6.95,7.5,1865322,0
+EXTR.US,D,20210128,000000,8.2,9.09,7.9801,8.4,3188789,0
+EXTR.US,D,20210129,000000,8.35,8.47,7.9,8.09,1773366,0
+EXTR.US,D,20210201,000000,8.19,9.0601,8.175,8.8,2202168,0
+EXTR.US,D,20210202,000000,8.82,8.85,8.43,8.57,1441711,0
+EXTR.US,D,20210203,000000,8.61,8.78,8.43,8.75,1055030,0
+EXTR.US,D,20210204,000000,8.75,8.935,8.7,8.92,1090396,0
+EXTR.US,D,20210205,000000,9,9.23,8.855,9.22,1311710,0
+EXTR.US,D,20210208,000000,9.345,10.07,9.33,10.05,3754566,0
+EXTR.US,D,20210209,000000,10.24,10.52,9.9,10.4,2072354,0
+EXTR.US,D,20210210,000000,10.58,11.12,10.01,10.225,2000585,0
+EXTR.US,D,20210211,000000,10.27,10.3,9.6,9.69,1535177,0
+EXTR.US,D,20210212,000000,9.6,9.7,9.455,9.69,1033658,0
+EXTR.US,D,20210216,000000,9.65,9.89,9.4,9.5,1856207,0
+EXTR.US,D,20210217,000000,9.51,9.7284,9.32,9.65,1709116,0
+EXTR.US,D,20210218,000000,9.58,9.66,9.47,9.65,1292548,0
+EXTR.US,D,20210219,000000,9.75,9.8,9.43,9.47,1083551,0
+EXTR.US,D,20210222,000000,9.46,9.97,9.32,9.8,1814919,0
+EXTR.US,D,20210223,000000,9.55,9.82,9.17,9.7,2263646,0
+EXTR.US,D,20210224,000000,9.77,9.91,9.305,9.36,1459684,0
+EXTR.US,D,20210225,000000,9.3,9.54,9.1647,9.25,1215526,0
+EXTR.US,D,20210226,000000,9.27,9.39,8.97,9.17,1516901,0
+EXTR.US,D,20210301,000000,9.35,9.53,9.21,9.51,920432,0
+EXTR.US,D,20210302,000000,9.46,9.49,9.08,9.08,758658,0
+EXTR.US,D,20210303,000000,9,9.13,8.65,8.7,1125478,0
+EXTR.US,D,20210304,000000,8.64,8.72,8.06,8.26,1438047,0
+EXTR.US,D,20210305,000000,8.33,8.42,7.82,8.16,2301588,0
+EXTR.US,D,20210308,000000,8.17,8.3384,7.97,8.18,3109462,0
+EXTR.US,D,20210309,000000,8.35,8.97,8.335,8.91,3486055,0
+EXTR.US,D,20210310,000000,9.01,9.15,8.76,8.86,2003677,0
+EXTR.US,D,20210311,000000,9.04,9.43,8.98,9.39,1106377,0
+EXTR.US,D,20210312,000000,9.38,9.47,9.27,9.32,812772,0
+EXTR.US,D,20210315,000000,9.37,9.41,9.16,9.36,997266,0
+EXTR.US,D,20210316,000000,9.44,9.78,9.39,9.7,1445624,0
+EXTR.US,D,20210317,000000,9.59,9.85,9.51,9.85,1001830,0
+EXTR.US,D,20210318,000000,9.76,9.82,9.185,9.21,1042386,0
+EXTR.US,D,20210319,000000,9.16,9.36,9.03,9.26,1839099,0
+EXTR.US,D,20210322,000000,9.25,9.32,9.095,9.16,1077510,0
+EXTR.US,D,20210323,000000,9.1,9.19,8.5,8.58,1081518,0
+EXTR.US,D,20210324,000000,8.65,8.82,8.3,8.305,993638,0
+EXTR.US,D,20210325,000000,8.21,8.61,8.16,8.55,939542,0
+EXTR.US,D,20210326,000000,8.53,8.87,8.53,8.865,936069,0
+EXTR.US,D,20210329,000000,8.75,8.935,8.4,8.47,1342525,0
+EXTR.US,D,20210330,000000,8.47,8.73,8.37,8.65,778127,0
+EXTR.US,D,20210331,000000,8.68,8.88,8.68,8.75,1357588,0
+EXTR.US,D,20210401,000000,8.84,9.01,8.78,8.86,805874,0
+EXTR.US,D,20210405,000000,8.97,9.03,8.8,8.91,579787,0
+EXTR.US,D,20210406,000000,8.88,8.9,8.66,8.85,755726,0
+EXTR.US,D,20210407,000000,8.85,9.085,8.83,9.05,1044784,0
+EXTR.US,D,20210408,000000,9.09,9.33,8.9701,9.33,942799,0
+EXTR.US,D,20210409,000000,9.27,9.42,9.22,9.41,948222,0
+EXTR.US,D,20210412,000000,9.37,9.495,9.23,9.48,837318,0
+EXTR.US,D,20210413,000000,9.5,9.5502,9.325,9.49,924117,0
+EXTR.US,D,20210414,000000,9.49,9.69,9.45,9.52,1531124,0
+EXTR.US,D,20210415,000000,9.65,9.65,9.39,9.6,679723,0
+EXTR.US,D,20210416,000000,9.63,9.66,9.45,9.59,2679434,0
+EXTR.US,D,20210419,000000,9.54,9.55,9.39,9.5,1090819,0
+EXTR.US,D,20210420,000000,9.41,9.42,8.98,9.21,2671708,0
+EXTR.US,D,20210421,000000,9.17,9.65,9.15,9.64,888557,0
+EXTR.US,D,20210422,000000,9.63,9.785,9.56,9.58,1124823,0
+EXTR.US,D,20210423,000000,9.6,9.99,9.515,9.93,929627,0
+EXTR.US,D,20210426,000000,9.98,10.04,9.8901,10.01,1052188,0
+EXTR.US,D,20210427,000000,9.955,10.305,9.955,10.28,1574214,0
+EXTR.US,D,20210428,000000,10.38,10.88,10.25,10.69,2183961,0
+EXTR.US,D,20210429,000000,10.81,12.06,10.8,12.01,5155271,0
+EXTR.US,D,20210430,000000,11.83,12.02,11.25,11.38,2706465,0
+EXTR.US,D,20210503,000000,11.58,11.71,11.19,11.34,2400612,0
+EXTR.US,D,20210504,000000,11.11,11.31,10.73,10.86,1491117,0
+EXTR.US,D,20210505,000000,11.1139,11.1139,10.735,10.95,1140295,0
+EXTR.US,D,20210506,000000,10.89,11.09,10.75,11.09,1509982,0
+EXTR.US,D,20210507,000000,11.01,11.52,11.01,11.42,991291,0
+EXTR.US,D,20210510,000000,11.2,11.47,10.63,10.63,1626332,0
+EXTR.US,D,20210511,000000,10.222,10.48,9.955,10.22,1859708,0
+EXTR.US,D,20210512,000000,10.07,10.22,9.72,9.79,1479038,0
+EXTR.US,D,20210513,000000,9.86,10.1,9.43,9.8,1317011,0
+EXTR.US,D,20210514,000000,9.93,10.235,9.82,10.14,907927,0
+EXTR.US,D,20210517,000000,10,10.218,9.9,10.19,791410,0
+EXTR.US,D,20210518,000000,10.21,10.625,10.2,10.54,1514278,0
+EXTR.US,D,20210519,000000,10.33,10.905,10.31,10.86,1659406,0
+EXTR.US,D,20210520,000000,11,11.76,10.88,11.74,2124712,0
+EXTR.US,D,20210521,000000,11.8,12.02,11.34,11.36,1842563,0
+EXTR.US,D,20210524,000000,11.49,11.575,11.243,11.32,821018,0
+EXTR.US,D,20210525,000000,11.32,11.475,11.1,11.1,703301,0
+EXTR.US,D,20210526,000000,11.11,11.43,11.1,11.38,959179,0
+EXTR.US,D,20210527,000000,11.47,11.59,11.37,11.42,840977,0
+EXTR.US,D,20210528,000000,11.57,11.5999,11.29,11.44,607533,0
+EXTR.US,D,20210601,000000,11.46,11.57,11.24,11.5,988151,0
+EXTR.US,D,20210602,000000,11.5,11.54,11.27,11.41,1076363,0
+EXTR.US,D,20210603,000000,11.35,11.42,11.1,11.33,1061066,0
+EXTR.US,D,20210604,000000,11.19,11.49,11.19,11.47,526335,0
+EXTR.US,D,20210607,000000,11.5,11.76,11.47,11.54,1044108,0
+EXTR.US,D,20210608,000000,11.56,11.66,11.44,11.6,672366,0
+EXTR.US,D,20210609,000000,11.67,11.7,11.23,11.26,673655,0
+EXTR.US,D,20210610,000000,11.28,11.39,11.03,11.24,718500,0
+EXTR.US,D,20210611,000000,11.3,11.5,11.3,11.48,582620,0
+EXTR.US,D,20210614,000000,11.48,11.51,11.23,11.34,837020,0
+EXTR.US,D,20210615,000000,11.3,11.6,11.286,11.46,739787,0
+EXTR.US,D,20210616,000000,11.43,11.43,11.01,11.21,541780,0
+EXTR.US,D,20210617,000000,11.17,11.3,10.89,11.09,653544,0
+EXTR.US,D,20210618,000000,10.842,10.92,10.34,10.41,2383229,0
+EXTR.US,D,20210621,000000,10.58,10.76,10.465,10.67,714089,0
+EXTR.US,D,20210622,000000,10.455,10.95,10.3946,10.92,2037567,0
+EXTR.US,D,20210623,000000,10.97,11.09,10.87,10.92,587433,0
+EXTR.US,D,20210624,000000,11.08,11.195,10.99,11.1,967761,0
+EXTR.US,D,20210625,000000,11.38,11.38,10.98,11.28,2187639,0
+EXTR.US,D,20210628,000000,11.23,11.3,11,11.07,603300,0
+EXTR.US,D,20210629,000000,11.075,11.2,10.955,11.2,494581,0
+EXTR.US,D,20210630,000000,11.14,11.18,10.96,11.16,767447,0
+EXTR.US,D,20210701,000000,11.22,11.6,11.135,11.51,1512155,0
+EXTR.US,D,20210702,000000,11.77,11.77,11.05,11.21,743250,0
+EXTR.US,D,20210706,000000,11.31,11.31,10.701,10.99,717603,0
+EXTR.US,D,20210707,000000,11.03,11.12,10.735,11.06,1212751,0
+EXTR.US,D,20210708,000000,10.68,11.16,10.61,10.93,712861,0
+EXTR.US,D,20210709,000000,11.04,11.23,10.95,11.16,898168,0
+EXTR.US,D,20210712,000000,11.15,11.18,10.9,10.97,693471,0
+EXTR.US,D,20210713,000000,10.9,11.1,10.9,10.98,630279,0
+EXTR.US,D,20210714,000000,11.05,11.21,10.9,11.17,987110,0
+EXTR.US,D,20210715,000000,11.1,11.16,10.74,10.9,1047539,0
+EXTR.US,D,20210716,000000,10.96,10.96,10.505,10.53,781967,0
+EXTR.US,D,20210719,000000,9.79,10.3,9.53,9.56,1878665,0
+EXTR.US,D,20210720,000000,9.58,10.2,9.58,10.07,1265096,0
+EXTR.US,D,20210721,000000,10.16,10.39,10.07,10.39,620438,0
+EXTR.US,D,20210722,000000,10.4,10.4,10.01,10.09,538271,0
+EXTR.US,D,20210723,000000,10.23,10.24,9.97,10.21,474914,0
+EXTR.US,D,20210726,000000,10.24,10.3,10.05,10.25,767419,0
+EXTR.US,D,20210727,000000,10.24,10.24,9.67,9.8,934593,0
+EXTR.US,D,20210728,000000,9.9,10.545,9.51,10.43,1621864,0
+EXTR.US,D,20210729,000000,10.96,11.485,10.88,11.24,1794604,0
+EXTR.US,D,20210730,000000,10.98,11.22,10.875,11.01,1254260,0
+EXTR.US,D,20210802,000000,11.09,11.62,11.06,11.12,921917,0
+EXTR.US,D,20210803,000000,11.12,11.47,10.8699,11.42,843519,0
+EXTR.US,D,20210804,000000,11.33,11.33,10.84,10.88,772128,0
+EXTR.US,D,20210805,000000,10.91,11.32,10.81,11.19,744240,0
+EXTR.US,D,20210806,000000,11.18,11.425,11.17,11.39,645180,0
+EXTR.US,D,20210809,000000,11.38,11.41,11.16,11.18,397997,0
+EXTR.US,D,20210810,000000,11.39,12.29,11.348,11.56,1091047,0
+EXTR.US,D,20210811,000000,11.5275,11.56,11.0416,11.33,740438,0
+EXTR.US,D,20210812,000000,11.33,11.35,11.1,11.19,459420,0
+EXTR.US,D,20210813,000000,11.19,11.1995,11.025,11.05,306806,0
+EXTR.US,D,20210816,000000,10.64,10.955,10.62,10.75,1129595,0
+EXTR.US,D,20210817,000000,10.56,10.72,10.48,10.56,692015,0
+EXTR.US,D,20210818,000000,10.44,10.715,10.37,10.38,639201,0
+EXTR.US,D,20210819,000000,10.18,10.46,10.12,10.46,939315,0
+EXTR.US,D,20210820,000000,10.4,10.6,10.27,10.59,492697,0
+EXTR.US,D,20210823,000000,10.8428,10.9,10.65,10.7,520532,0
+EXTR.US,D,20210824,000000,10.76,11,10.73,10.94,635776,0
+EXTR.US,D,20210825,000000,10.97,11.08,10.85,10.86,522782,0
+EXTR.US,D,20210826,000000,10.83,10.935,10.66,10.69,519765,0
+EXTR.US,D,20210827,000000,10.72,11.17,10.69,11.03,908028,0
+EXTR.US,D,20210830,000000,11.08,11.12,10.87,10.96,724246,0
+EXTR.US,D,20210831,000000,11,11,10.74,10.83,578544,0
+EXTR.US,D,20210901,000000,10.88,10.91,10.64,10.82,671008,0
+EXTR.US,D,20210902,000000,10.9,11.28,10.87,11.01,728541,0
+EXTR.US,D,20210903,000000,11,11.08,10.765,10.83,482071,0
+EXTR.US,D,20210907,000000,10.78,10.87,10.51,10.55,828576,0
+EXTR.US,D,20210908,000000,10.48,10.48,10.08,10.22,864145,0
+EXTR.US,D,20210909,000000,10.25,10.48,10.18,10.26,491034,0
+EXTR.US,D,20210910,000000,10.31,10.395,10.055,10.08,570485,0
+EXTR.US,D,20210913,000000,10.16,10.255,9.96,10.24,592061,0
+EXTR.US,D,20210914,000000,10.26,10.29,9.78,9.83,664711,0
+EXTR.US,D,20210915,000000,9.8,9.8,9.6,9.77,1032325,0
+EXTR.US,D,20210916,000000,9.74,9.955,9.56,9.85,894962,0
+EXTR.US,D,20210917,000000,9.95,9.95,9.29,9.58,2781745,0
+EXTR.US,D,20210920,000000,9.31,9.55,9.021,9.27,1289591,0
+EXTR.US,D,20210921,000000,9.4,9.4578,9.04,9.06,579133,0
+EXTR.US,D,20210922,000000,9.23,9.53,9.18,9.44,590944,0
+EXTR.US,D,20210923,000000,9.5,9.761,9.44,9.71,699864,0
+EXTR.US,D,20210924,000000,9.57,9.91,9.5,9.83,936246,0
+EXTR.US,D,20210927,000000,9.8,10.06,9.75,10.05,780210,0
+EXTR.US,D,20210928,000000,9.93,10.025,9.77,9.89,1353784,0
+EXTR.US,D,20210929,000000,9.95,9.95,9.7,9.8,814680,0
+EXTR.US,D,20210930,000000,9.88,9.95,9.75,9.85,1314909,0
+EXTR.US,D,20211001,000000,9.95,10.31,9.83,10.29,941312,0
+EXTR.US,D,20211004,000000,10.27,10.28,10.05,10.14,773542,0
+EXTR.US,D,20211005,000000,10.2,10.515,10.13,10.39,637036,0
+EXTR.US,D,20211006,000000,10.19,10.298,10,10.14,468016,0
+EXTR.US,D,20211007,000000,10.3,10.52,10.19,10.44,612964,0
+EXTR.US,D,20211008,000000,10.51,10.51,10.28,10.32,390213,0
+EXTR.US,D,20211011,000000,10.3,10.44,10.17,10.19,344958,0
+EXTR.US,D,20211012,000000,10.2,10.3,10.08,10.09,467099,0
+EXTR.US,D,20211013,000000,10.09,10.19,10,10.1,407523,0
+EXTR.US,D,20211014,000000,10.32,10.435,10.2717,10.39,413116,0
+EXTR.US,D,20211015,000000,10.55,10.55,10.16,10.17,597926,0
+EXTR.US,D,20211018,000000,10.12,10.16,9.965,10.1,357569,0
+EXTR.US,D,20211019,000000,10.11,10.17,10,10.02,443615,0
+EXTR.US,D,20211020,000000,10.06,10.25,9.98,10.24,456247,0
+EXTR.US,D,20211021,000000,10.22,10.34,10.09,10.22,461273,0
+EXTR.US,D,20211022,000000,10.17,10.17,9.695,9.77,733068,0
+EXTR.US,D,20211025,000000,9.75,9.965,9.595,9.63,791155,0
+EXTR.US,D,20211026,000000,9.67,9.875,9.54,9.56,868478,0
+EXTR.US,D,20211027,000000,9.55,9.875,9.55,9.67,847428,0
+EXTR.US,D,20211028,000000,9.71,10.11,9.71,9.96,964655,0
+EXTR.US,D,20211029,000000,9.87,10.03,9.75,9.83,850373,0
+EXTR.US,D,20211101,000000,9.85,10.37,9.81,10.32,1229700,0
+EXTR.US,D,20211102,000000,10.55,11.73,10.48,11.37,2702269,0
+EXTR.US,D,20211103,000000,11.55,11.97,11.49,11.92,1638604,0
+EXTR.US,D,20211104,000000,11.8249,11.88,11.5,11.5,1347545,0
+EXTR.US,D,20211105,000000,11.68,11.82,11.47,11.51,836648,0
+EXTR.US,D,20211108,000000,11.57,11.77,11.41,11.46,539417,0
+EXTR.US,D,20211109,000000,11.4,11.5,11.25,11.38,625460,0
+EXTR.US,D,20211110,000000,11.31,11.49,11.01,11.16,681270,0
+EXTR.US,D,20211111,000000,11.16,11.42,11.16,11.4,499472,0
+EXTR.US,D,20211112,000000,11.4,11.86,11.31,11.77,1174398,0
+EXTR.US,D,20211115,000000,11.93,12.098,11.68,11.95,1447614,0
+EXTR.US,D,20211116,000000,11.83,12.915,11.78,12.89,2547690,0
+EXTR.US,D,20211117,000000,12.99,13.15,12.71,13.01,2101782,0
+EXTR.US,D,20211118,000000,13.21,13.24,12.67,13.14,3014160,0
+EXTR.US,D,20211119,000000,13.07,13.5394,13.07,13.45,1983976,0
+EXTR.US,D,20211122,000000,13.535,13.9,13.31,13.36,2269399,0
+EXTR.US,D,20211123,000000,13.3,13.49,13.001,13.39,1709203,0
+EXTR.US,D,20211124,000000,13.26,13.76,13.16,13.58,1173871,0
+EXTR.US,D,20211126,000000,12.8,13.37,12.7,13,1310728,0
+EXTR.US,D,20211129,000000,13.35,13.505,13.04,13.46,1714136,0
+EXTR.US,D,20211130,000000,13.33,13.65,13.0445,13.5,2523649,0
+EXTR.US,D,20211201,000000,13.8,14.065,12.81,12.83,2837721,0
+EXTR.US,D,20211202,000000,12.83,13.58,12.79,13.48,1986935,0
+EXTR.US,D,20211203,000000,13.47,13.76,13.1,13.21,1088304,0
+EXTR.US,D,20211206,000000,13.27,13.67,12.96,13.54,1029297,0
+EXTR.US,D,20211207,000000,13.69,14.25,13.68,14.01,1583464,0
+EXTR.US,D,20211208,000000,14.01,14.0899,13.661,13.78,920141,0
+EXTR.US,D,20211209,000000,13.72,14.63,13.68,14.39,2523044,0
+EXTR.US,D,20211210,000000,14.44,14.53,13.45,13.49,1701315,0
+EXTR.US,D,20211213,000000,13.36,13.57,13.21,13.29,1212534,0
+EXTR.US,D,20211214,000000,13.05,13.47,12.915,13.26,1113455,0
+EXTR.US,D,20211215,000000,13.31,13.925,13.07,13.89,1355379,0
+EXTR.US,D,20211216,000000,13.8703,14.14,13.31,13.37,1232354,0
+EXTR.US,D,20211217,000000,13.01,13.98,13.01,13.82,3884099,0
+EXTR.US,D,20211220,000000,13.5,13.87,13.3001,13.81,1117571,0
+EXTR.US,D,20211221,000000,13.9,14.12,13.65,14.11,951098,0
+EXTR.US,D,20211222,000000,14.02,14.5,13.97,14.37,1136883,0
+EXTR.US,D,20211223,000000,14.42,15.01,14.4,15,1257387,0
+EXTR.US,D,20211227,000000,15.1,16.05,15.09,16.03,2521107,0
+EXTR.US,D,20211228,000000,16.31,16.39,15.66,16.02,1738403,0
+EXTR.US,D,20211229,000000,16.02,16.6,15.985,16.56,1840491,0
+EXTR.US,D,20211230,000000,16.6,16.605,15.705,15.87,1915940,0
+EXTR.US,D,20211231,000000,15.88,16.015,15.69,15.7,1383319,0
+EXTR.US,D,20220103,000000,15.56,15.855,15.44,15.76,1289368,0
+EXTR.US,D,20220104,000000,15.72,15.8,15.02,15.3,1731280,0
+EXTR.US,D,20220105,000000,15.17,15.6,14.77,14.77,1593216,0
+EXTR.US,D,20220106,000000,14.76,15.43,14.66,15.11,1103696,0
+EXTR.US,D,20220107,000000,15.095,15.1509,14.245,14.25,1331595,0
+EXTR.US,D,20220110,000000,14.18,14.56,14.02,14.53,1128443,0
+EXTR.US,D,20220111,000000,14.3636,14.67,14.28,14.59,770055,0
+EXTR.US,D,20220112,000000,14.58,14.9,14.3,14.31,726238,0
+EXTR.US,D,20220113,000000,14.47,14.62,14.25,14.31,729377,0
+EXTR.US,D,20220114,000000,14.09,14.35,13.99,14.29,807755,0
+EXTR.US,D,20220118,000000,14.01,14.085,13.71,13.83,1356534,0
+EXTR.US,D,20220119,000000,13.86,13.95,13.39,13.47,1482073,0
+EXTR.US,D,20220120,000000,13.48,13.62,12.925,13,1820021,0
+EXTR.US,D,20220121,000000,12.81,13.29,12.49,12.49,1459282,0
+EXTR.US,D,20220124,000000,12.212,12.79,11.95,12.74,1548753,0
+EXTR.US,D,20220125,000000,12.51,12.52,12.11,12.29,1585854,0
+EXTR.US,D,20220126,000000,12.44,12.83,12.14,12.31,1080978,0
+EXTR.US,D,20220127,000000,12.75,12.75,11.92,12.15,1914786,0
+EXTR.US,D,20220128,000000,12.41,12.41,11.7,12.07,1917788,0
+EXTR.US,D,20220131,000000,12,12.71,12,12.69,1518307,0
+EXTR.US,D,20220201,000000,12.9047,12.999,12.32,12.49,977321,0
+EXTR.US,D,20220202,000000,12.59,12.73,12.4,12.52,1148692,0
+EXTR.US,D,20220203,000000,12.28,12.3601,11.9,12.04,1681722,0
+EXTR.US,D,20220204,000000,11.96,12.3482,11.9,12.18,1113073,0
+EXTR.US,D,20220207,000000,12.19,12.4079,12.045,12.19,1276592,0
+EXTR.US,D,20220208,000000,12.17,12.52,12.16,12.43,1079533,0
+EXTR.US,D,20220209,000000,12.54,12.71,12.43,12.7,969429,0
+EXTR.US,D,20220210,000000,12.41,12.7805,12.285,12.42,1043534,0
+EXTR.US,D,20220211,000000,12.42,12.549,11.99,12.1,869016,0
+EXTR.US,D,20220214,000000,12.07,12.36,11.88,11.97,1128395,0
+EXTR.US,D,20220215,000000,12.16,12.61,12.16,12.59,786527,0
+EXTR.US,D,20220216,000000,12.35,12.645,12.32,12.62,883367,0
+EXTR.US,D,20220217,000000,12.5,12.645,12.16,12.17,775454,0
+EXTR.US,D,20220218,000000,12.13,12.24,11.815,11.87,1041506,0
+EXTR.US,D,20220222,000000,11.76,11.97,11.33,11.48,1233009,0
+EXTR.US,D,20220223,000000,11.9,11.9,11.01,11.05,1912711,0
+EXTR.US,D,20220224,000000,10.65,11.88,10.465,11.87,1789001,0
+EXTR.US,D,20220225,000000,11.85,12,11.65,12,832148,0
+EXTR.US,D,20220228,000000,11.75,11.85,11.405,11.49,1659523,0
+EXTR.US,D,20220301,000000,11.39,11.45,10.83,10.94,2064442,0
+EXTR.US,D,20220302,000000,11.04,11.64,11.04,11.61,1754516,0
+EXTR.US,D,20220303,000000,11.67,11.73,11.17,11.27,998407,0
+EXTR.US,D,20220304,000000,11.09,11.1,10.61,10.94,1855031,0
+EXTR.US,D,20220307,000000,10.95,11.035,10.66,10.77,2574573,0
+EXTR.US,D,20220308,000000,10.84,11.14,10.7,10.72,1732424,0
+EXTR.US,D,20220309,000000,11.09,11.35,11.06,11.29,1033690,0
+EXTR.US,D,20220310,000000,11.06,11.33,11,11.31,833663,0
+EXTR.US,D,20220311,000000,11.46,11.53,11.05,11.06,603278,0
+EXTR.US,D,20220314,000000,11.07,11.22,10.66,10.74,839133,0
+EXTR.US,D,20220315,000000,10.86,11,10.725,11,886273,0
+EXTR.US,D,20220316,000000,11.15,11.44,11,11.42,808989,0
+EXTR.US,D,20220317,000000,11.43,12.26,11.32,12.22,1937983,0
+EXTR.US,D,20220318,000000,12.12,12.89,12.1,12.81,2179184,0
+EXTR.US,D,20220321,000000,12.87,12.97,12.37,12.52,1548104,0
+EXTR.US,D,20220322,000000,12.62,12.8,12.36,12.41,1470418,0
+EXTR.US,D,20220323,000000,12.27,12.435,12.05,12.05,1360488,0
+EXTR.US,D,20220324,000000,12.12,12.435,12.0316,12.43,956461,0
+EXTR.US,D,20220325,000000,12.38,12.39,12.1,12.26,835197,0
+EXTR.US,D,20220328,000000,12.25,12.3599,11.98,12.23,773526,0
+EXTR.US,D,20220329,000000,12.48,12.69,12.38,12.66,1618036,0
+EXTR.US,D,20220330,000000,12.62,12.71,12.125,12.2,743704,0
+EXTR.US,D,20220331,000000,12.16,12.3,12.11,12.21,1983873,0
+EXTR.US,D,20220401,000000,12.3,12.39,11.975,12.27,1138705,0
+EXTR.US,D,20220404,000000,12.37,12.66,12.32,12.59,902854,0
+EXTR.US,D,20220405,000000,12.49,12.59,12.2203,12.38,999565,0
+EXTR.US,D,20220406,000000,12.24,12.32,11.74,11.89,1098795,0
+EXTR.US,D,20220407,000000,11.94,12.1038,11.7,11.99,1491381,0
+EXTR.US,D,20220408,000000,11.9,11.94,11.66,11.72,656309,0
+EXTR.US,D,20220411,000000,11.41,11.7,11.41,11.5,492163,0
+EXTR.US,D,20220412,000000,11.64,11.995,11.61,11.7,799079,0
+EXTR.US,D,20220413,000000,11.67,11.94,11.665,11.88,625759,0
+EXTR.US,D,20220414,000000,11.84,11.93,11.55,11.56,503947,0
+EXTR.US,D,20220418,000000,11.48,11.8,11.42,11.7,583538,0
+EXTR.US,D,20220419,000000,11.68,11.985,11.565,11.9,466615,0
+EXTR.US,D,20220420,000000,11.96,12.229,11.955,12.07,837694,0
+EXTR.US,D,20220421,000000,12.24,12.39,11.72,11.75,728540,0
+EXTR.US,D,20220422,000000,11.67,11.88,11.4,11.47,587570,0
+EXTR.US,D,20220425,000000,12,12,11.28,11.79,693090,0
+EXTR.US,D,20220426,000000,11.69,11.735,11.3,11.3,788553,0
+EXTR.US,D,20220427,000000,10.68,10.87,9.035,9.4,3881386,0
+EXTR.US,D,20220428,000000,9.47,9.94,9.075,9.83,2129009,0
+EXTR.US,D,20220429,000000,9.67,9.95,9.52,9.6,2029605,0
+EXTR.US,D,20220502,000000,9.65,9.94,9.62,9.93,1319154,0
+EXTR.US,D,20220503,000000,9.92,10.2,9.78,9.94,1410831,0
+EXTR.US,D,20220504,000000,9.95,10.335,9.86,10.3,1332850,0
+EXTR.US,D,20220505,000000,10.08,10.25,9.76,9.97,2308106,0
+EXTR.US,D,20220506,000000,9.85,10.13,9.65,9.84,1220557,0
+EXTR.US,D,20220509,000000,9.66,9.76,9.245,9.3,1571934,0
+EXTR.US,D,20220510,000000,9.53,9.65,9.15,9.54,1293181,0
+EXTR.US,D,20220511,000000,9.46,9.76,9.28,9.32,1227223,0
+EXTR.US,D,20220512,000000,9.26,9.595,9.21,9.49,1637554,0
+EXTR.US,D,20220513,000000,9.64,9.98,9.59,9.87,982832,0
+EXTR.US,D,20220516,000000,9.74,9.96,9.49,9.53,833655,0
+EXTR.US,D,20220517,000000,9.73,9.97,9.68,9.96,703186,0
+EXTR.US,D,20220518,000000,10.08,10.355,9.605,9.81,1461168,0
+EXTR.US,D,20220519,000000,9.47,9.705,9.325,9.58,1325905,0
+EXTR.US,D,20220520,000000,9.73,9.76,8.965,9.29,1163117,0
+EXTR.US,D,20220523,000000,9.39,9.59,9.17,9.57,1022101,0
+EXTR.US,D,20220524,000000,9.46,9.515,9.14,9.28,1098580,0
+EXTR.US,D,20220525,000000,9.21,9.5,9.21,9.31,787866,0
+EXTR.US,D,20220526,000000,9.36,9.76,9.28,9.61,1318119,0
+EXTR.US,D,20220527,000000,9.74,10.13,9.71,10.07,1075253,0
+EXTR.US,D,20220531,000000,9.98,10.11,9.82,9.92,1005547,0
+EXTR.US,D,20220601,000000,9.99,10.15,9.73,9.88,637347,0
+EXTR.US,D,20220602,000000,9.84,10.27,9.83,10.26,432137,0
+EXTR.US,D,20220603,000000,10.04,10.135,9.93,10.04,760210,0
+EXTR.US,D,20220606,000000,10.1,10.29,9.94,10.03,1088726,0
+EXTR.US,D,20220607,000000,9.91,10.18,9.835,10.16,526877,0
+EXTR.US,D,20220608,000000,10.08,10.19,9.955,10.01,590377,0
+EXTR.US,D,20220609,000000,10.03,10.08,9.645,9.66,879531,0
+EXTR.US,D,20220610,000000,9.5,9.64,9.22,9.23,710293,0
+EXTR.US,D,20220613,000000,8.98,9.08,8.7,8.8,748925,0
+EXTR.US,D,20220614,000000,8.86,8.97,8.74,8.85,921708,0
+EXTR.US,D,20220615,000000,8.96,9.54,8.94,9.34,1334352,0
+EXTR.US,D,20220616,000000,8.98,9.14,8.49,8.59,1091694,0
+EXTR.US,D,20220617,000000,8.62,8.96,8.59,8.73,2922006,0
+EXTR.US,D,20220621,000000,8.82,9.07,8.71,8.71,1219374,0
+EXTR.US,D,20220622,000000,8.62,8.86,8.62,8.73,1443763,0
+EXTR.US,D,20220623,000000,8.75,9.05,8.605,9.03,1690490,0
+EXTR.US,D,20220624,000000,9.17,9.58,9.17,9.58,2569505,0
+EXTR.US,D,20220627,000000,9.61,9.72,9.42,9.5,901889,0
+EXTR.US,D,20220628,000000,9.51,9.62,9.27,9.31,1064268,0
+EXTR.US,D,20220629,000000,9.26,9.27,8.775,8.94,1307448,0
+EXTR.US,D,20220630,000000,8.82,9,8.665,8.92,1056599,0
+EXTR.US,D,20220701,000000,8.83,9.005,8.65,8.95,1076508,0
+EXTR.US,D,20220705,000000,8.71,9,8.58,9,1125563,0
+EXTR.US,D,20220706,000000,8.96,9.07,8.77,8.83,550542,0
+EXTR.US,D,20220707,000000,8.97,9.365,8.97,9.31,641846,0
+EXTR.US,D,20220708,000000,9.26,9.49,9.0573,9.37,643727,0
+EXTR.US,D,20220711,000000,9.24,9.36,9.165,9.31,731499,0
+EXTR.US,D,20220712,000000,9.29,9.52,9.1,9.25,1416534,0
+EXTR.US,D,20220713,000000,9.21,10.4611,9.15,10.43,2414875,0
+EXTR.US,D,20220714,000000,10.24,10.35,10.0441,10.25,1247019,0
+EXTR.US,D,20220715,000000,10.48,10.73,10.19,10.62,933635,0
+EXTR.US,D,20220718,000000,10.66,10.725,10.325,10.39,907738,0
+EXTR.US,D,20220719,000000,10.48,10.725,10.455,10.6,970940,0
+EXTR.US,D,20220720,000000,10.61,10.83,10.48,10.8,837690,0
+EXTR.US,D,20220721,000000,10.83,11.13,10.76,11.07,798684,0
+EXTR.US,D,20220722,000000,11.01,11.03,10.74,10.82,656873,0
+EXTR.US,D,20220725,000000,10.6,10.89,10.6,10.79,701406,0
+EXTR.US,D,20220726,000000,10.79,11.095,10.73,11.05,1213717,0
+EXTR.US,D,20220727,000000,11.45,11.65,10.82,11.47,1336159,0
+EXTR.US,D,20220728,000000,11.79,13.01,11.52,12.97,2145422,0
+EXTR.US,D,20220729,000000,12.86,13.165,12.75,13.08,1662800,0
+EXTR.US,D,20220801,000000,13.02,13.1055,12.63,12.9,1184757,0
+EXTR.US,D,20220802,000000,12.81,13.105,12.64,13.07,1036103,0
+EXTR.US,D,20220803,000000,13.23,13.68,13.04,13.65,1101430,0
+EXTR.US,D,20220804,000000,13.53,13.94,13.5,13.7,1200213,0
+EXTR.US,D,20220805,000000,13.52,13.965,13.515,13.9,1231195,0
+EXTR.US,D,20220808,000000,13.91,14.04,13.55,13.63,1411976,0
+EXTR.US,D,20220809,000000,13.66,13.7,13.11,13.2,1150161,0
+EXTR.US,D,20220810,000000,13.45,13.915,13.41,13.69,1403548,0
+EXTR.US,D,20220811,000000,13.7,13.81,13.485,13.51,960747,0
+EXTR.US,D,20220812,000000,13.6,13.76,13.495,13.73,916136,0
+EXTR.US,D,20220815,000000,13.57,14.04,13.4646,14.02,1122109,0
+EXTR.US,D,20220816,000000,13.77,14.03,13.57,13.63,1528290,0
+EXTR.US,D,20220817,000000,13.44,13.52,13.255,13.3,869624,0
+EXTR.US,D,20220818,000000,13.48,14.5317,13.43,14.42,1833893,0
+EXTR.US,D,20220819,000000,14.13,14.14,13.705,13.79,1650881,0
+EXTR.US,D,20220822,000000,13.58,13.81,13.42,13.78,1226882,0
+EXTR.US,D,20220823,000000,13.72,14.105,13.72,14.01,1093635,0
+EXTR.US,D,20220824,000000,13.96,14.27,13.85,14.04,741941,0
+EXTR.US,D,20220825,000000,14.19,14.55,14.13,14.36,902632,0
+EXTR.US,D,20220826,000000,14.28,14.435,14.02,14.21,1245804,0
+EXTR.US,D,20220829,000000,14.22,15.37,14.07,15.35,2558022,0
+EXTR.US,D,20220830,000000,15.41,15.62,14.445,14.6,1857900,0
+EXTR.US,D,20220831,000000,14.6,14.9763,14.275,14.33,1665042,0
+EXTR.US,D,20220901,000000,14.03,14.2599,13.9565,14.2,998255,0
+EXTR.US,D,20220902,000000,14.42,14.84,14.03,14.12,970734,0
+EXTR.US,D,20220906,000000,14.09,14.2,13.41,13.69,915510,0
+EXTR.US,D,20220907,000000,13.74,13.985,13.58,13.97,1003864,0
+EXTR.US,D,20220908,000000,13.87,14.16,13.7,14.1,541483,0
+EXTR.US,D,20220909,000000,14.27,14.4,14.18,14.22,661134,0
+EXTR.US,D,20220912,000000,14.34,14.434,14.06,14.2,836265,0
+EXTR.US,D,20220913,000000,13.79,13.945,13.725,13.77,862295,0
+EXTR.US,D,20220914,000000,13.99,13.99,13.41,13.63,834142,0
+EXTR.US,D,20220915,000000,13.51,13.5892,12.99,13.13,919517,0
+EXTR.US,D,20220916,000000,12.97,13.11,12.68,13.09,2405720,0
+EXTR.US,D,20220919,000000,12.98,13.28,12.71,13.2,585436,0
+EXTR.US,D,20220920,000000,13.18,13.18,12.89,13.1,521469,0
+EXTR.US,D,20220921,000000,13.15,13.38,12.93,12.94,619617,0
+EXTR.US,D,20220922,000000,12.86,12.86,12.535,12.62,555334,0
+EXTR.US,D,20220923,000000,12.43,12.5,12.09,12.34,574450,0
+EXTR.US,D,20220926,000000,12.28,12.73,12.205,12.26,848612,0
+EXTR.US,D,20220927,000000,12.42,12.78,12.27,12.53,923705,0
+EXTR.US,D,20220928,000000,12.58,13.035,12.58,12.94,938564,0
+EXTR.US,D,20220929,000000,12.72,12.95,12.69,12.92,957536,0
+EXTR.US,D,20220930,000000,12.9,13.4,12.9,13.07,2779338,0
+EXTR.US,D,20221003,000000,13.3,13.46,13.065,13.1,1220231,0
+EXTR.US,D,20221004,000000,13.43,13.95,13.4,13.94,1567112,0
+EXTR.US,D,20221005,000000,13.75,14.185,13.515,14.16,893405,0
+EXTR.US,D,20221006,000000,14.17,14.52,14.17,14.28,782736,0
+EXTR.US,D,20221007,000000,14.1,14.18,13.545,13.7,868747,0
+EXTR.US,D,20221010,000000,13.64,13.71,13.26,13.63,672112,0
+EXTR.US,D,20221011,000000,13.55,13.57,13.02,13.23,779927,0
+EXTR.US,D,20221012,000000,13.27,13.51,12.96,13.09,790161,0
+EXTR.US,D,20221013,000000,12.82,13.38,12.615,13.32,768872,0
+EXTR.US,D,20221014,000000,13.43,13.54,13.11,13.23,667181,0
+EXTR.US,D,20221017,000000,13.47,14.01,13.47,13.96,874456,0
+EXTR.US,D,20221018,000000,14.29,14.71,14.08,14.4,1094013,0
+EXTR.US,D,20221019,000000,14.29,14.5194,14.08,14.13,1032252,0
+EXTR.US,D,20221020,000000,14.13,14.965,14.09,14.38,1884636,0
+EXTR.US,D,20221021,000000,14.66,15.09,14.38,15,1232753,0
+EXTR.US,D,20221024,000000,15.26,15.42,14.85,15.28,962088,0
+EXTR.US,D,20221025,000000,15.27,15.91,15.19,15.86,2186963,0
+EXTR.US,D,20221026,000000,15.76,16.22,15.55,15.69,1848559,0
+EXTR.US,D,20221027,000000,15.81,17.0007,15.7501,16.56,2327185,0
+EXTR.US,D,20221028,000000,16.98,17.87,16.7093,17.86,2928139,0
+EXTR.US,D,20221031,000000,17.35,18.28,17.35,17.94,1927443,0
+EXTR.US,D,20221101,000000,17.99,18.44,17.8,18.26,1407119,0
+EXTR.US,D,20221102,000000,18.12,18.16,16.88,17.17,2123870,0
+EXTR.US,D,20221103,000000,17,17.41,16.89,17.36,1564250,0
+EXTR.US,D,20221104,000000,17.58,17.89,17.34,17.87,862639,0
+EXTR.US,D,20221107,000000,17.98,18.15,17.605,18.05,1123092,0
+EXTR.US,D,20221108,000000,18.23,18.57,17.815,18.14,1243720,0
+EXTR.US,D,20221109,000000,17.9,18.065,17.38,17.44,1012615,0
+EXTR.US,D,20221110,000000,18.2,18.43,18.01,18.32,1087838,0
+EXTR.US,D,20221111,000000,18.45,19.045,17.91,17.95,1274257,0
+EXTR.US,D,20221114,000000,17.82,18.68,17.75,18.22,1014659,0
+EXTR.US,D,20221115,000000,18.46,18.66,18.28,18.38,1296745,0
+EXTR.US,D,20221116,000000,18.21,18.585,18.09,18.43,796351,0
+EXTR.US,D,20221117,000000,18.23,19.01,18.12,18.75,1201598,0
+EXTR.US,D,20221118,000000,19.05,19.5,18.815,19.06,1166373,0
+EXTR.US,D,20221121,000000,18.9,19.205,18.9,19.01,854108,0
+EXTR.US,D,20221122,000000,19.23,19.9,19.23,19.73,1719627,0
+EXTR.US,D,20221123,000000,19.65,20.25,19.65,19.92,1114696,0
+EXTR.US,D,20221125,000000,19.92,20.33,19.92,20.3,400196,0
+EXTR.US,D,20221128,000000,20.12,20.268,19.81,19.9,976596,0
+EXTR.US,D,20221129,000000,19.93,19.9798,19.52,19.77,1012552,0
+EXTR.US,D,20221130,000000,19.9,20.98,19.89,20.97,1787136,0
+EXTR.US,D,20221201,000000,21.03,21.03,19.885,20,1290590,0
+EXTR.US,D,20221202,000000,19.7,20.42,19.605,20.13,1089574,0
+EXTR.US,D,20221205,000000,19.98,20.09,19.7,20.05,999395,0
+EXTR.US,D,20221206,000000,20.14,20.14,19.4,19.59,917771,0
+EXTR.US,D,20221207,000000,19.47,19.72,19.401,19.55,952903,0
+EXTR.US,D,20221208,000000,19.8,20.48,19.8,20.36,1086407,0
+EXTR.US,D,20221209,000000,20.32,20.45,19.68,19.72,950563,0
+EXTR.US,D,20221212,000000,19.79,20.33,19.32,20.29,1009435,0
+EXTR.US,D,20221213,000000,20.86,20.97,20.14,20.44,1059196,0
+EXTR.US,D,20221214,000000,20.35,20.565,19.79,19.97,1003662,0
+EXTR.US,D,20221215,000000,19.79,19.83,19.19,19.27,1148883,0
+EXTR.US,D,20221216,000000,18.86,19.13,18.245,18.63,3192231,0
+EXTR.US,D,20221219,000000,18.76,18.93,18.4,18.53,774405,0
+EXTR.US,D,20221220,000000,18.54,18.71,18.42,18.45,895318,0
+EXTR.US,D,20221221,000000,18.66,18.68,18.3,18.38,884333,0
+EXTR.US,D,20221222,000000,18.27,18.51,17.9,18.49,1097720,0
+EXTR.US,D,20221223,000000,18.52,18.675,18.11,18.45,390508,0
+EXTR.US,D,20221227,000000,18.61,18.7,18.37,18.5,581624,0
+EXTR.US,D,20221228,000000,18.5,18.83,18.14,18.17,671435,0
+EXTR.US,D,20221229,000000,18.41,18.59,18.25,18.54,459059,0
+EXTR.US,D,20221230,000000,18.4,18.51,18,18.31,887287,0
+EXTR.US,D,20230103,000000,18.5,18.56,18.09,18.43,818329,0
+EXTR.US,D,20230104,000000,18.75,19.31,18.61,18.78,1199108,0
+EXTR.US,D,20230105,000000,18.64,18.72,18.255,18.43,931666,0
+EXTR.US,D,20230106,000000,18.7,19.12,18.67,19.02,1009912,0
+EXTR.US,D,20230109,000000,19.21,19.58,19.06,19.19,805000,0
+EXTR.US,D,20230110,000000,19.12,19.38,19,19.36,476119,0
+EXTR.US,D,20230111,000000,19.38,19.62,19.165,19.24,588466,0
+EXTR.US,D,20230112,000000,19.38,19.51,19.23,19.35,722326,0
+EXTR.US,D,20230113,000000,19.23,19.51,19.135,19.18,1023398,0
+EXTR.US,D,20230117,000000,19.17,20.08,19.17,19.77,1472027,0
+EXTR.US,D,20230118,000000,19.82,20.0178,19.06,19.17,1377564,0
+EXTR.US,D,20230119,000000,19.11,19.3,18.61,18.64,1025051,0
+EXTR.US,D,20230120,000000,18.76,19.07,17.45,18.88,3135610,0
+EXTR.US,D,20230123,000000,18.99,19.88,18.95,19.63,1745896,0
+EXTR.US,D,20230124,000000,19.55,19.87,18.8,19.31,822556,0
+EXTR.US,D,20230125,000000,17.44,17.5,14.6308,16.5,9076139,0
+EXTR.US,D,20230126,000000,17.04,17.69,16.51,17.57,3415093,0
+EXTR.US,D,20230127,000000,17.53,18.19,17.25,17.51,2857703,0
+EXTR.US,D,20230130,000000,17.3,17.95,17.3,17.49,1275015,0
+EXTR.US,D,20230131,000000,17.49,18.06,17.48,18.03,1397550,0
+EXTR.US,D,20230201,000000,18.01,18.38,17.62,18.22,1371347,0
+EXTR.US,D,20230202,000000,18.32,19.125,18.24,18.81,1611399,0
+EXTR.US,D,20230203,000000,18.67,19.37,18.5698,19.28,1681975,0
+EXTR.US,D,20230206,000000,19.21,19.51,18.8,18.84,1346411,0
+EXTR.US,D,20230207,000000,18.78,19.28,18.505,19.25,1786677,0
+EXTR.US,D,20230208,000000,19.18,19.51,18.9,19.32,1032754,0
+EXTR.US,D,20230209,000000,19.6,19.84,19.1,19.25,908973,0
+EXTR.US,D,20230210,000000,19.08,19.26,18.43,18.51,1146015,0
+EXTR.US,D,20230213,000000,18.63,18.9,18.35,18.84,725201,0
+EXTR.US,D,20230214,000000,18.65,19.175,18.64,18.86,638790,0
+EXTR.US,D,20230215,000000,18.78,19.24,18.77,19.08,900473,0
+EXTR.US,D,20230216,000000,18.78,19.56,18.75,19.3,1441947,0
+EXTR.US,D,20230217,000000,19.3,19.51,18.995,19.31,956590,0
+EXTR.US,D,20230221,000000,19.18,19.18,18.7,18.75,1075855,0
+EXTR.US,D,20230222,000000,18.76,18.97,18.52,18.88,982459,0
+EXTR.US,D,20230223,000000,19.09,19.31,18.56,19.14,688309,0
+EXTR.US,D,20230224,000000,18.94,18.94,18.55,18.84,1014498,0
+EXTR.US,D,20230227,000000,19.03,19.07,18.62,18.68,698190,0
+EXTR.US,D,20230228,000000,18.7,19,18.53,18.72,1028070,0
+EXTR.US,D,20230301,000000,18.79,18.95,18.16,18.27,1298670,0
+EXTR.US,D,20230302,000000,18.18,18.25,17.68,18.23,1641092,0
+EXTR.US,D,20230303,000000,18.44,18.54,18,18.13,1480338,0
+EXTR.US,D,20230306,000000,18.34,18.58,17.7,17.83,2033366,0
+EXTR.US,D,20230307,000000,17.98,18.21,17.33,17.59,2035384,0
+EXTR.US,D,20230308,000000,17.61,18.11,17.49,17.9,1100644,0
+EXTR.US,D,20230309,000000,17.98,18.055,17.59,17.62,1105046,0
+EXTR.US,D,20230310,000000,17.55,17.92,17.32,17.57,1096737,0
+EXTR.US,D,20230313,000000,17.3,17.45,17.03,17.08,1306536,0
+EXTR.US,D,20230314,000000,17.5,17.81,17.14,17.46,1324643,0
+EXTR.US,D,20230315,000000,17.05,17.22,16.555,16.98,1609767,0
+EXTR.US,D,20230316,000000,16.82,17.825,16.73,17.68,1069596,0
+EXTR.US,D,20230317,000000,17.53,17.74,17.38,17.62,3291104,0
+EXTR.US,D,20230320,000000,17.71,18.11,17.5335,18.02,1025909,0
+EXTR.US,D,20230321,000000,18.27,18.45,18.08,18.35,1203966,0
+EXTR.US,D,20230322,000000,18.34,18.4688,17.89,17.9,898019,0
+EXTR.US,D,20230323,000000,18.12,18.39,17.595,17.73,1062279,0
+EXTR.US,D,20230324,000000,17.58,17.82,17.36,17.79,927377,0
+EXTR.US,D,20230327,000000,18.01,18.075,17.705,17.96,835520,0
+EXTR.US,D,20230328,000000,17.96,17.99,17.665,17.87,733832,0
+EXTR.US,D,20230329,000000,18.12,18.23,17.73,17.85,839506,0
+EXTR.US,D,20230330,000000,18.08,18.26,17.96,18.22,745731,0
+EXTR.US,D,20230331,000000,18.35,19.255,18.33,19.12,2213779,0
+EXTR.US,D,20230403,000000,19,19.32,18.73,18.96,872278,0
+EXTR.US,D,20230404,000000,18.88,19,18.56,18.73,817517,0
+EXTR.US,D,20230405,000000,18.66,19.07,18.56,19.02,1289929,0
+EXTR.US,D,20230406,000000,18.66,18.96,18.36,18.85,1081005,0
+EXTR.US,D,20230410,000000,18.77,19.52,18.75,19.44,1299666,0
+EXTR.US,D,20230411,000000,19.47,19.51,18.875,18.9,977622,0
+EXTR.US,D,20230412,000000,19.06,19.205,18.84,18.93,928205,0
+EXTR.US,D,20230413,000000,19.08,19.46,18.95,19.4,769481,0
+EXTR.US,D,20230414,000000,19.38,19.56,19.07,19.21,724478,0
+EXTR.US,D,20230417,000000,19.19,19.27,18.795,18.81,619179,0
+EXTR.US,D,20230418,000000,18.91,19.02,18.4,18.4,1001488,0
+EXTR.US,D,20230419,000000,16.306,16.355,14.67,16.12,6513001,0
+EXTR.US,D,20230420,000000,15.87,16.15,15.64,15.805,1864573,0
+EXTR.US,D,20230421,000000,15.74,15.895,15.46,15.71,1346194,0
+EXTR.US,D,20230424,000000,15.71,16.36,15.71,16.27,1376837,0
+EXTR.US,D,20230425,000000,16.1,16.11,15.71,15.74,1848245,0
+EXTR.US,D,20230426,000000,16.9,17.15,16.1,16.32,2327187,0
+EXTR.US,D,20230427,000000,16.52,17.37,16.1,17.07,2210206,0
+EXTR.US,D,20230428,000000,17.03,18.165,17.03,17.78,2102643,0
+EXTR.US,D,20230501,000000,17.74,17.905,17.395,17.44,1362855,0
+EXTR.US,D,20230502,000000,17.45,17.53,16.75,16.78,1601333,0
+EXTR.US,D,20230503,000000,16.73,16.91,16.43,16.47,1670220,0
+EXTR.US,D,20230504,000000,16.42,16.795,16.29,16.43,1371394,0
+EXTR.US,D,20230505,000000,16.69,16.88,16.44,16.45,1205650,0
+EXTR.US,D,20230508,000000,16.61,16.875,16.44,16.74,1041628,0
+EXTR.US,D,20230509,000000,16.5,16.78,16.39,16.45,1291253,0
+EXTR.US,D,20230510,000000,16.6,16.9,16.46,16.66,2113287,0
+EXTR.US,D,20230511,000000,16.61,16.81,16.46,16.62,1473853,0
+EXTR.US,D,20230512,000000,16.7,16.95,16.525,16.68,1472785,0
+EXTR.US,D,20230515,000000,16.7,16.85,16.6,16.81,1080131,0
+EXTR.US,D,20230516,000000,16.73,16.865,16.59,16.78,1440150,0
+EXTR.US,D,20230517,000000,17.48,17.785,17.18,17.76,2050918,0
+EXTR.US,D,20230518,000000,17.56,18.595,17.52,18.42,2036824,0
+EXTR.US,D,20230519,000000,18.61,18.735,18.465,18.62,1521477,0
+EXTR.US,D,20230522,000000,18.64,18.97,18.64,18.89,1450332,0
+EXTR.US,D,20230523,000000,18.79,19.09,18.485,18.53,1187882,0
+EXTR.US,D,20230524,000000,18.48,18.48,18.05,18.43,1038927,0
+EXTR.US,D,20230525,000000,18.72,18.86,18.23,18.41,1221945,0
+EXTR.US,D,20230526,000000,18.47,19.05,18.47,18.79,1894266,0
+EXTR.US,D,20230530,000000,19.08,19.715,18.82,19.69,2158235,0
+EXTR.US,D,20230531,000000,20,21.0442,19.71,20.6,5237160,0
+EXTR.US,D,20230601,000000,20.75,21.03,20.39,20.85,2555329,0
+EXTR.US,D,20230602,000000,21,22.07,20.9,21.87,3811577,0
+EXTR.US,D,20230605,000000,21.85,21.85,21.005,21.36,2136599,0
+EXTR.US,D,20230606,000000,21.3,21.93,21.07,21.92,2062369,0
+EXTR.US,D,20230607,000000,22.14,23.21,22.14,22.67,3489484,0
+EXTR.US,D,20230608,000000,22.66,23.06,22.5699,22.82,1438430,0
+EXTR.US,D,20230609,000000,23.06,23.38,23,23.2,1657064,0
+EXTR.US,D,20230612,000000,23.55,24.4,23.45,24.07,3484790,0
+EXTR.US,D,20230613,000000,24.38,24.83,24.04,24.36,2928982,0
+EXTR.US,D,20230614,000000,24.36,24.69,24.18,24.5,1930458,0
+EXTR.US,D,20230615,000000,24.14,24.81,23.88,24.73,1655176,0
+EXTR.US,D,20230616,000000,24.82,25.1302,24.58,24.89,2799287,0
+EXTR.US,D,20230620,000000,24.81,24.93,24.48,24.6,1631337,0
+EXTR.US,D,20230621,000000,24.45,24.62,24.04,24.11,1407871,0
+EXTR.US,D,20230622,000000,23.98,24.27,23.64,24.24,2244807,0
+EXTR.US,D,20230623,000000,23.95,23.95,23.24,23.3,2396012,0
+EXTR.US,D,20230626,000000,23.775,24.06,22.92,22.93,2167225,0
+EXTR.US,D,20230627,000000,23.01,23.24,22.72,22.81,1866577,0
+EXTR.US,D,20230628,000000,23.49,24.79,23.35,24.23,3357949,0
+EXTR.US,D,20230629,000000,24.37,26.29,24.35,25.71,3487959,0
+EXTR.US,D,20230630,000000,26.05,26.89,25.55,26.05,3549917,0
+EXTR.US,D,20230703,000000,26.08,26.44,25.765,26.34,1220494,0
+EXTR.US,D,20230705,000000,26.12,26.52,25.84,26.12,1928114,0
+EXTR.US,D,20230706,000000,25.89,26,25.48,25.9,1479878,0
+EXTR.US,D,20230707,000000,26.01,27.2994,25.95,27.21,2508319,0
+EXTR.US,D,20230710,000000,27,27.85,26.98,27.44,2301256,0
+EXTR.US,D,20230711,000000,27.64,27.79,26.615,26.77,2262300,0
+EXTR.US,D,20230712,000000,27.3,27.369,26.71,27.05,2131391,0
+EXTR.US,D,20230713,000000,27.05,27.74,26.89,27.61,1451440,0
+EXTR.US,D,20230714,000000,27.49,27.61,26.105,26.72,2239550,0
+EXTR.US,D,20230717,000000,26.73,27.72,26.62,27.49,1313956,0
+EXTR.US,D,20230718,000000,27.41,28.475,27.27,28.4,1441387,0
+EXTR.US,D,20230719,000000,28.45,28.6,27.54,27.67,2115347,0
+EXTR.US,D,20230720,000000,27.51,28.15,27.355,27.49,1526262,0
+EXTR.US,D,20230721,000000,27.9,27.95,27.01,27.09,1212821,0
+EXTR.US,D,20230724,000000,27.31,27.335,26.68,27.03,999780,0
+EXTR.US,D,20230725,000000,27.02,27.54,27.02,27.3,1157253,0
+EXTR.US,D,20230726,000000,27.4,27.47,26.875,27.06,1497736,0
+EXTR.US,D,20230727,000000,27.46,27.5102,27.05,27.34,1663643,0
+EXTR.US,D,20230728,000000,27.445,27.5,26.8314,27.24,1425065,0
+EXTR.US,D,20230731,000000,27.37,27.37,26.425,26.59,2259367,0
+EXTR.US,D,20230801,000000,26.45,28.105,26.45,27.85,3377588,0
+EXTR.US,D,20230802,000000,28.05,30.6499,27.85,30.22,4799971,0
+EXTR.US,D,20230803,000000,29.32,30.0654,28.8,29.69,2538190,0
+EXTR.US,D,20230804,000000,29.5,31.615,29.5,30.44,3179469,0
+EXTR.US,D,20230807,000000,30.73,30.99,29.755,30.51,1755108,0
+EXTR.US,D,20230808,000000,30.32,31.14,30.29,31.12,1820742,0
+EXTR.US,D,20230809,000000,31.05,31.605,30.69,31.3,2506628,0
+EXTR.US,D,20230810,000000,31.64,32.73,31.395,31.71,1956818,0
+EXTR.US,D,20230811,000000,31.61,32.58,31.56,32.27,1912784,0
+EXTR.US,D,20230814,000000,32.22,32.35,31.71,32.06,1548487,0
+EXTR.US,D,20230815,000000,32.14,32.505,31.99,32.01,1305148,0
+EXTR.US,D,20230816,000000,31.45,31.74,29.15,29.17,3562029,0
+EXTR.US,D,20230817,000000,29.42,29.7836,27.72,27.74,2684141,0
+EXTR.US,D,20230818,000000,27.141,28.575,27.141,28.17,1765841,0
+EXTR.US,D,20230821,000000,28.25,28.59,27.58,27.96,1190830,0
+EXTR.US,D,20230822,000000,28.4,28.51,27.99,28.15,1304083,0
+EXTR.US,D,20230823,000000,28.115,28.5,28,28.1,853846,0
+EXTR.US,D,20230824,000000,28.65,29.0285,27.45,27.68,1248946,0
+EXTR.US,D,20230825,000000,27.68,27.9,22.86,25.16,10126235,0
+EXTR.US,D,20230828,000000,25.09,25.41,24.775,25.29,2371513,0
+EXTR.US,D,20230829,000000,25.33,26.255,25.09,26.15,2220558,0
+EXTR.US,D,20230830,000000,26.13,26.61,25.885,26.35,1373610,0
+EXTR.US,D,20230831,000000,26.59,27.7,26.49,27.45,1635122,0
+EXTR.US,D,20230901,000000,27.5,27.92,26.965,27.14,1878687,0
+EXTR.US,D,20230905,000000,27.215,27.25,25.76,26.38,2363214,0
+EXTR.US,D,20230906,000000,26.42,27.01,26.32,26.5,1547089,0
+EXTR.US,D,20230907,000000,26.26,26.3219,25.535,25.58,1700840,0
+EXTR.US,D,20230908,000000,25.5,25.92,25.32,25.64,1582474,0
+EXTR.US,D,20230911,000000,25.81,26.0215,25.131,25.59,1336437,0
+EXTR.US,D,20230912,000000,25.7,25.7281,25.125,25.32,1880594,0
+EXTR.US,D,20230913,000000,25.24,25.44,24.38,24.43,2971957,0
+EXTR.US,D,20230914,000000,24.52,24.82,23.945,24.22,3164044,0
+EXTR.US,D,20230915,000000,23.78,23.94,23.27,23.86,5406093,0
+EXTR.US,D,20230918,000000,23.75,24.73,23.735,24.21,2490141,0
+EXTR.US,D,20230919,000000,24.15,24.5,23.64,24.31,2065481,0
+EXTR.US,D,20230920,000000,24.37,24.7,24.23,24.24,1770391,0
+EXTR.US,D,20230921,000000,23.89,23.89,23.09,23.11,1752704,0
+EXTR.US,D,20230922,000000,23.72,24.62,23.68,24.18,2661814,0
+EXTR.US,D,20230925,000000,23.85,24.35,23.85,24.32,2325975,0
+EXTR.US,D,20230926,000000,24.29,24.41,24.01,24.16,1720387,0
+EXTR.US,D,20230927,000000,24.4,24.78,23.98,24.35,1659729,0
+EXTR.US,D,20230928,000000,24.35,24.51,23.62,24.4,2298097,0
+EXTR.US,D,20230929,000000,24.41,24.735,24.12,24.21,2417143,0
+EXTR.US,D,20231002,000000,24.32,24.9,24.13,24.48,1739037,0
+EXTR.US,D,20231003,000000,24.3,24.4,23.38,23.76,1387990,0
+EXTR.US,D,20231004,000000,23.73,24.45,23.49,24.26,1391442,0
+EXTR.US,D,20231005,000000,23.48,23.565,21.94,22.7,4633181,0
+EXTR.US,D,20231006,000000,22.66,23.7,22.485,23.64,2162229,0
+EXTR.US,D,20231009,000000,23.59,24.15,23.42,24.14,1311504,0
+EXTR.US,D,20231010,000000,24.25,25.27,24.22,24.6,1422863,0
+EXTR.US,D,20231011,000000,24.75,24.96,24.31,24.69,1168881,0
+EXTR.US,D,20231012,000000,24.91,25.51,24.07,24.4,1439158,0
+EXTR.US,D,20231013,000000,24.38,24.46,22.8,22.92,1761521,0
+EXTR.US,D,20231016,000000,22.95,23.44,22.85,23.1,1886550,0
+EXTR.US,D,20231017,000000,22.77,23.07,22.4,22.78,1889430,0
+EXTR.US,D,20231018,000000,22.44,22.77,22.11,22.13,1312201,0
+EXTR.US,D,20231019,000000,22.21,22.25,21.22,21.28,3220259,0
+EXTR.US,D,20231020,000000,21.31,21.47,20.63,20.88,3245629,0
+EXTR.US,D,20231023,000000,20.77,21.08,20.52,20.85,1607466,0
+EXTR.US,D,20231024,000000,21.07,21.19,20.77,21.03,2439219,0
+EXTR.US,D,20231025,000000,21.11,21.15,20.55,20.58,2380123,0
+EXTR.US,D,20231026,000000,20.53,20.66,20.06,20.2,1992386,0
+EXTR.US,D,20231027,000000,20.33,20.88,20.33,20.54,3039894,0
+EXTR.US,D,20231030,000000,20.5,20.685,19.64,19.82,2991148,0
+EXTR.US,D,20231031,000000,19.66,20.8298,19.65,20.62,4212066,0
+EXTR.US,D,20231101,000000,16.5,18.9099,16.4,17.86,9837312,0
+EXTR.US,D,20231102,000000,17.65,17.7,16.4,17.1,5582587,0
+EXTR.US,D,20231103,000000,17.44,17.87,16.72,16.8,5278081,0
+EXTR.US,D,20231106,000000,16.88,17.5621,16.82,16.99,3959860,0
+EXTR.US,D,20231107,000000,16.92,17.5,16.66,16.95,3376713,0
+EXTR.US,D,20231108,000000,16.98,17.07,16.505,16.57,2875462,0
+EXTR.US,D,20231109,000000,16.62,16.77,16.05,16.11,2912439,0
+EXTR.US,D,20231110,000000,16.13,16.8,15.97,16.59,3380899,0
+EXTR.US,D,20231113,000000,16.56,16.59,16.14,16.26,2624506,0
+EXTR.US,D,20231114,000000,16.813,17.35,16.755,17.01,2328308,0
+EXTR.US,D,20231115,000000,17.03,17.4,16.91,17.12,1968598,0
+EXTR.US,D,20231116,000000,16.64,16.64,16.14,16.42,2866363,0
+EXTR.US,D,20231117,000000,16.59,16.61,16.395,16.54,1754258,0
+EXTR.US,D,20231120,000000,16.55,16.72,16.33,16.56,1243010,0
+EXTR.US,D,20231121,000000,16.41,16.485,16.08,16.27,1169784,0
+EXTR.US,D,20231122,000000,16.38,16.55,16.27,16.38,1030768,0
+EXTR.US,D,20231124,000000,16.32,16.42,16.18,16.42,398514,0
+EXTR.US,D,20231127,000000,16.36,16.755,16.205,16.52,1648881,0
+EXTR.US,D,20231128,000000,16.49,16.645,16.26,16.39,1351394,0
+EXTR.US,D,20231129,000000,16.67,16.84,16.34,16.42,1175114,0
+EXTR.US,D,20231130,000000,16.54,16.54,15.97,16.14,1440513,0
+EXTR.US,D,20231201,000000,16.11,16.5,16,16.38,1717948,0
+EXTR.US,D,20231204,000000,16.16,16.41,16.03,16.3,1409017,0
+EXTR.US,D,20231205,000000,16.27,16.3,15.87,16.11,1717308,0
+EXTR.US,D,20231206,000000,16.25,16.52,16.11,16.14,1563135,0
+EXTR.US,D,20231207,000000,16.2,16.3875,16.01,16.33,1445027,0
+EXTR.US,D,20231208,000000,16.28,17.095,16.24,17.01,1496605,0
+EXTR.US,D,20231211,000000,17.06,17.26,16.99,17.15,1432196,0
+EXTR.US,D,20231212,000000,17.33,17.85,17.12,17.66,1989680,0
+EXTR.US,D,20231213,000000,17.67,18.3,17.47,18.14,2245193,0
+EXTR.US,D,20231214,000000,18.62,18.72,18,18.57,3228160,0
+EXTR.US,D,20231215,000000,18.74,18.77,17.85,18,11902045,0
+EXTR.US,D,20231218,000000,18.1,18.108,17.71,17.89,1810467,0
+EXTR.US,D,20231219,000000,18.06,18.4,17.855,18.06,1273745,0
+EXTR.US,D,20231220,000000,18,18.235,17.63,17.64,1587915,0
+EXTR.US,D,20231221,000000,17.81,17.975,17.54,17.73,1632304,0
+EXTR.US,D,20231222,000000,17.91,18.26,17.66,17.76,1404434,0
+EXTR.US,D,20231226,000000,17.85,17.91,17.655,17.81,922054,0
+EXTR.US,D,20231227,000000,17.84,17.915,17.61,17.73,991198,0
+EXTR.US,D,20231228,000000,17.87,17.99,17.78,17.93,1079319,0
+EXTR.US,D,20231229,000000,17.97,17.97,17.49,17.64,1073946,0
+EXTR.US,D,20240102,000000,17.68,18.09,17.3,17.81,1938470,0
+EXTR.US,D,20240103,000000,17.65,17.74,17.38,17.38,2127131,0
+EXTR.US,D,20240104,000000,17.45,17.45,17.125,17.36,1315997,0
+EXTR.US,D,20240105,000000,17.24,17.435,17.062,17.13,1656301,0
+EXTR.US,D,20240108,000000,17.22,17.6183,17.16,17.52,1512614,0
+EXTR.US,D,20240109,000000,15.7,16.36,15.3101,16.23,4110360,0
+EXTR.US,D,20240110,000000,16.19,16.45,16.035,16.42,1741870,0
+EXTR.US,D,20240111,000000,16.5,16.52,15.89,16.18,1980805,0
+EXTR.US,D,20240112,000000,16.35,16.4501,16.145,16.22,1667984,0
+EXTR.US,D,20240116,000000,16.06,16.31,16.02,16.22,1963160,0
+EXTR.US,D,20240117,000000,16.08,16.26,15.84,16.25,1417655,0
+EXTR.US,D,20240118,000000,16.4,16.5,16.23,16.46,1282494,0
+EXTR.US,D,20240119,000000,16.37,16.855,16.25,16.78,1821789,0
+EXTR.US,D,20240122,000000,16.93,17.1,16.68,16.81,1498219,0
+EXTR.US,D,20240123,000000,16.97,17.12,16.605,16.7,1163422,0
+EXTR.US,D,20240124,000000,16.94,16.97,16.5812,16.79,2244683,0
+EXTR.US,D,20240125,000000,17,17.1909,16.78,16.9,1021082,0
+EXTR.US,D,20240126,000000,16.99,17.09,16.795,17.05,1119921,0
+EXTR.US,D,20240129,000000,16.98,17.1,16.855,17.07,1535217,0
+EXTR.US,D,20240130,000000,16.96,17.02,16.385,16.64,2666270,0
+EXTR.US,D,20240131,000000,13.51,14.3,13.1,13.51,8380355,0
+EXTR.US,D,20240201,000000,13.34,13.59,12.95,13.22,5708907,0
+EXTR.US,D,20240202,000000,13.13,13.41,12.58,12.59,4069680,0
+EXTR.US,D,20240205,000000,12.5,12.57,12.225,12.33,3028552,0
+EXTR.US,D,20240206,000000,12.33,12.51,12.155,12.23,2428859,0
+EXTR.US,D,20240207,000000,12.31,12.4082,12.1099,12.27,1893749,0
+EXTR.US,D,20240208,000000,12.22,12.49,12.15,12.37,1433026,0
+EXTR.US,D,20240209,000000,12.37,12.7,12.32,12.58,1612795,0
+EXTR.US,D,20240212,000000,12.52,12.7,12.464,12.59,1620217,0
+EXTR.US,D,20240213,000000,12.25,12.4,11.91,12,2399455,0
+EXTR.US,D,20240214,000000,12.085,12.29,12.02,12.21,1424756,0
+EXTR.US,D,20240215,000000,12.24,12.33,12.08,12.24,1973832,0
+EXTR.US,D,20240216,000000,12.07,12.28,12.035,12.16,2506388,0
+EXTR.US,D,20240220,000000,12.04,12.09,11.725,11.84,4694756,0
+EXTR.US,D,20240221,000000,11.79,11.925,11.605,11.83,2347376,0
+EXTR.US,D,20240222,000000,11.75,12.36,11.75,12.33,2160292,0
+EXTR.US,D,20240223,000000,12.3,12.465,12.145,12.38,1207731,0
+EXTR.US,D,20240226,000000,12.34,12.71,12.33,12.55,1415151,0
+EXTR.US,D,20240227,000000,12.6,12.74,12.5,12.55,1195168,0
+EXTR.US,D,20240228,000000,12.39,12.945,12.35,12.66,2041611,0
+EXTR.US,D,20240229,000000,12.82,12.85,12.62,12.64,2772200,0
+EXTR.US,D,20240301,000000,12.6,12.645,12.29,12.46,2357031,0
+EXTR.US,D,20240304,000000,12.56,12.58,12.21,12.36,1530358,0
+EXTR.US,D,20240305,000000,12.19,12.255,11.96,12.11,1836608,0
+EXTR.US,D,20240306,000000,12.26,12.29,11.95,12.03,1786976,0
+EXTR.US,D,20240307,000000,12.05,12.155,11.9313,12,1394666,0
+EXTR.US,D,20240308,000000,12.08,12.175,11.8,11.85,2014441,0
+EXTR.US,D,20240311,000000,11.83,12.1,11.77,11.91,2249508,0
+EXTR.US,D,20240312,000000,11.88,11.93,11.75,11.77,1212961,0
+EXTR.US,D,20240313,000000,11.7,11.86,11.29,11.51,1990423,0
+EXTR.US,D,20240314,000000,11.48,11.48,11.22,11.37,2564471,0
+EXTR.US,D,20240315,000000,11.29,11.46,11.165,11.3,7317924,0
+EXTR.US,D,20240318,000000,11.26,11.44,11.12,11.26,1909717,0
+EXTR.US,D,20240319,000000,11.24,11.615,11.14,11.59,2120504,0
+EXTR.US,D,20240320,000000,11.6,11.77,11.49,11.71,1682073,0
+EXTR.US,D,20240321,000000,11.82,11.82,11.64,11.65,1582218,0
+EXTR.US,D,20240322,000000,11.67,11.8,11.6,11.65,1065211,0
+EXTR.US,D,20240325,000000,11.62,11.68,11.525,11.67,1196794,0
+EXTR.US,D,20240326,000000,11.68,11.735,11.44,11.45,1126470,0
+EXTR.US,D,20240327,000000,11.5,11.62,11.435,11.57,1452727,0
+EXTR.US,D,20240328,000000,11.59,11.76,11.52,11.54,1859186,0
+EXTR.US,D,20240401,000000,11.6,11.62,11.43,11.5,1430733,0
+EXTR.US,D,20240402,000000,11.4,11.52,11.11,11.19,1812636,0
+EXTR.US,D,20240403,000000,11.11,11.41,11.11,11.37,1216658,0
+EXTR.US,D,20240404,000000,11.55,11.74,11.16,11.19,1514505,0
+EXTR.US,D,20240405,000000,11.16,11.19,10.86,10.88,1476139,0
+EXTR.US,D,20240408,000000,10.94,11.215,10.87,11.1,1495659,0
+EXTR.US,D,20240409,000000,11.16,11.54,11.125,11.51,1411115,0
+EXTR.US,D,20240410,000000,11.22,11.255,10.85,10.96,2033122,0
+EXTR.US,D,20240411,000000,11.03,11.09,10.91,11.07,1338013,0
+EXTR.US,D,20240412,000000,10.91,10.98,10.575,10.7,1759794,0
+EXTR.US,D,20240415,000000,11.36,11.5369,10.99,11.13,3749735,0
+EXTR.US,D,20240416,000000,11,11.145,10.76,11.13,1802232,0
+EXTR.US,D,20240417,000000,11.17,11.395,11.045,11.13,1618354,0
+EXTR.US,D,20240418,000000,11.12,11.24,10.8925,10.94,1109328,0
+EXTR.US,D,20240419,000000,10.85,11.08,10.85,10.97,1624032,0
+EXTR.US,D,20240422,000000,11.05,11.05,10.7,10.73,1656881,0
+EXTR.US,D,20240423,000000,10.69,11.25,10.67,11.09,1321979,0
+EXTR.US,D,20240424,000000,11.04,11.16,10.89,11.15,1555347,0
+EXTR.US,D,20240425,000000,11.01,11.335,11.01,11.33,1686853,0
+EXTR.US,D,20240426,000000,11.4,11.83,11.38,11.6,2168958,0
+EXTR.US,D,20240429,000000,11.67,11.84,11.415,11.55,1931320,0
+EXTR.US,D,20240430,000000,11.37,11.51,11.19,11.2,3566768,0
+EXTR.US,D,20240501,000000,10.79,11.905,10.79,11.45,4940602,0
+EXTR.US,D,20240502,000000,11.93,11.93,11.23,11.42,5009131,0
+EXTR.US,D,20240503,000000,11.45,11.715,11.145,11.2,4770165,0
+EXTR.US,D,20240506,000000,11.34,11.36,10.94,10.96,3264416,0
+EXTR.US,D,20240507,000000,11.01,11.16,10.87,11.03,2405941,0
+EXTR.US,D,20240508,000000,10.96,11.14,10.79,10.81,2163275,0
+EXTR.US,D,20240509,000000,10.83,10.83,10.495,10.58,3320860,0
+EXTR.US,D,20240510,000000,10.7,10.84,10.595,10.81,2133531,0
+EXTR.US,D,20240513,000000,10.82,10.87,10.56,10.71,2198345,0
+EXTR.US,D,20240514,000000,10.87,11,10.61,10.64,1813039,0
+EXTR.US,D,20240515,000000,10.78,10.91,10.52,10.84,1937855,0
+EXTR.US,D,20240516,000000,11.42,12.22,11.34,11.98,4761169,0
+EXTR.US,D,20240517,000000,11.98,12.05,11.6,11.67,2210838,0
+EXTR.US,D,20240520,000000,11.65,11.685,11.36,11.62,1789049,0
+EXTR.US,D,20240521,000000,11.58,11.59,11.34,11.44,999463,0
+EXTR.US,D,20240522,000000,11.43,11.6606,11.38,11.42,1091779,0
+EXTR.US,D,20240523,000000,11.46,11.5,10.94,11.06,1563256,0
+EXTR.US,D,20240524,000000,11.07,11.325,11.05,11.15,1544898,0
+EXTR.US,D,20240528,000000,11.15,11.57,11.15,11.48,1774757,0
+EXTR.US,D,20240529,000000,11.31,11.41,11.115,11.15,1147743,0
+EXTR.US,D,20240530,000000,11.24,11.35,11.05,11.06,1762679,0
+EXTR.US,D,20240531,000000,11.1,11.23,10.89,11.15,1926188,0
+EXTR.US,D,20240603,000000,11.3,11.37,11.12,11.31,1634466,0
+EXTR.US,D,20240604,000000,11.25,11.38,11.065,11.36,1966806,0
+EXTR.US,D,20240605,000000,11.46,11.76,11.35,11.48,1740394,0
+EXTR.US,D,20240606,000000,11.5,11.67,11.36,11.62,973342,0
+EXTR.US,D,20240607,000000,11.48,11.78,11.48,11.58,1117267,0
+EXTR.US,D,20240610,000000,11.47,11.91,11.35,11.86,2618847,0
+EXTR.US,D,20240611,000000,11.79,12.08,11.665,12.07,1537455,0
+EXTR.US,D,20240612,000000,12.33,12.5,12.02,12.05,1554675,0
+EXTR.US,D,20240613,000000,12.03,12.07,11.72,12.05,1424360,0
+EXTR.US,D,20240614,000000,11.96,12.2,11.83,12.17,1254529,0
+EXTR.US,D,20240617,000000,12.08,12.36,12.035,12.35,1795965,0
+EXTR.US,D,20240618,000000,12.39,12.67,12.28,12.28,2269049,0
+EXTR.US,D,20240620,000000,12.11,12.59,11.995,12.38,2459005,0
+EXTR.US,D,20240621,000000,12.46,12.95,12.19,12.65,17679370,0
+EXTR.US,D,20240624,000000,12.71,13.06,12.67,12.83,2073519,0
+EXTR.US,D,20240625,000000,12.76,12.93,12.65,12.79,1690834,0
+EXTR.US,D,20240626,000000,12.68,13.1,12.64,13.04,2363276,0
+EXTR.US,D,20240627,000000,13.06,13.485,13.03,13.36,2320326,0
+EXTR.US,D,20240628,000000,13.38,13.57,13.365,13.45,5551538,0
+EXTR.US,D,20240701,000000,13.45,13.57,12.97,13.13,2321219,0
+EXTR.US,D,20240702,000000,13.08,13.26,12.785,12.98,1199404,0
+EXTR.US,D,20240703,000000,13.04,13.085,12.72,12.85,1122714,0
+EXTR.US,D,20240705,000000,12.88,13.015,12.7201,12.97,1096551,0
+EXTR.US,D,20240708,000000,13.05,13.4,13.045,13.31,1897444,0
+EXTR.US,D,20240709,000000,13.31,13.31,12.84,12.95,1644575,0
+EXTR.US,D,20240710,000000,13.05,13.27,13.01,13.23,2024920,0
+EXTR.US,D,20240711,000000,13.35,13.935,13.31,13.88,1917192,0
+EXTR.US,D,20240712,000000,14,14.42,13.76,13.78,2306860,0
+EXTR.US,D,20240715,000000,13.78,13.915,13.605,13.65,1253203,0
+EXTR.US,D,20240716,000000,13.69,14.39,13.69,14.04,2351683,0
+EXTR.US,D,20240717,000000,13.9,14.05,13.7,13.99,1370288,0
+EXTR.US,D,20240718,000000,13.91,14.06,13.53,13.58,946346,0
+EXTR.US,D,20240719,000000,13.57,13.685,13.32,13.6,969025,0
+EXTR.US,D,20240722,000000,13.62,13.73,13.375,13.7,1067270,0
+EXTR.US,D,20240723,000000,13.6,14.08,13.6,13.95,914817,0
+EXTR.US,D,20240724,000000,13.81,14.065,13.62,13.68,1149461,0
+EXTR.US,D,20240725,000000,13.81,14.08,13.72,13.73,1284979,0
+EXTR.US,D,20240726,000000,13.98,14.02,13.67,13.93,1086212,0
+EXTR.US,D,20240729,000000,14,14.095,13.85,13.96,624232,0
+EXTR.US,D,20240730,000000,14.14,14.46,14.045,14.24,900107,0
+EXTR.US,D,20240731,000000,14.25,14.45,14.14,14.3,1550623,0
+EXTR.US,D,20240801,000000,14.34,14.4,13.435,13.53,1381035,0
+EXTR.US,D,20240802,000000,13.06,13.24,12.805,13.07,1985584,0
+EXTR.US,D,20240805,000000,12.4,12.64,12.24,12.62,2701074,0
+EXTR.US,D,20240806,000000,12.6,13,12.49,12.95,2406413,0
+EXTR.US,D,20240807,000000,14.11,14.3,12.4024,12.65,3128818,0
+EXTR.US,D,20240808,000000,13.24,13.61,13.15,13.41,1822374,0
+EXTR.US,D,20240809,000000,13.36,13.57,13.205,13.48,1143422,0
+EXTR.US,D,20240812,000000,13.6,13.78,13.275,13.3,1636625,0
+EXTR.US,D,20240813,000000,13.38,13.93,13.38,13.91,1802761,0
+EXTR.US,D,20240814,000000,14,14.475,13.9,14.45,1444328,0
+EXTR.US,D,20240815,000000,14.71,15.09,14.695,14.86,1619629,0
+EXTR.US,D,20240816,000000,14.7,14.9391,14.43,14.52,1786849,0
+EXTR.US,D,20240819,000000,14.48,14.84,14.48,14.68,1235628,0
+EXTR.US,D,20240820,000000,14.62,15.205,14.62,15.03,1156071,0
+EXTR.US,D,20240821,000000,15,15.055,14.83,14.99,1257515,0
+EXTR.US,D,20240822,000000,14.99,15.125,14.77,14.88,1680039,0
+EXTR.US,D,20240823,000000,14.92,15.025,14.686,15.01,1167969,0
+EXTR.US,D,20240826,000000,15.03,15.14,14.805,15.03,998258,0
+EXTR.US,D,20240827,000000,14.97,15.18,14.785,15.14,1011270,0
+EXTR.US,D,20240828,000000,15.14,15.64,15,15.19,1085817,0
+EXTR.US,D,20240829,000000,15.36,15.935,15.28,15.79,1195770,0
+EXTR.US,D,20240830,000000,15.86,16.06,15.67,15.75,1580760,0
+EXTR.US,D,20240903,000000,15.43,15.74,14.66,14.7,1452735,0
+EXTR.US,D,20240904,000000,14.75,14.75,14.39,14.43,1473537,0
+EXTR.US,D,20240905,000000,14.34,14.57,14.155,14.22,661430,0
+EXTR.US,D,20240906,000000,14.11,14.31,13.675,13.7,900216,0
+EXTR.US,D,20240909,000000,13.66,13.74,13.33,13.62,1104435,0
+EXTR.US,D,20240910,000000,13.61,13.67,13.355,13.36,924020,0
+EXTR.US,D,20240911,000000,13.31,13.875,13.02,13.84,1885020,0
+EXTR.US,D,20240912,000000,13.85,15.14,13.61,14.73,2032099,0
+EXTR.US,D,20240913,000000,14.92,15.055,14.6327,14.85,1416128,0
+EXTR.US,D,20240916,000000,14.83,14.94,14.61,14.81,1066637,0
+EXTR.US,D,20240917,000000,14.97,15.51,14.88,15.19,1244259,0
+EXTR.US,D,20240918,000000,15.15,15.53,14.96,14.99,1176176,0
+EXTR.US,D,20240919,000000,15.53,15.92,15.3,15.58,1218333,0
+EXTR.US,D,20240920,000000,15.43,15.73,15.3,15.32,2957468,0
+EXTR.US,D,20240923,000000,15.44,15.46,14.8,14.98,944531,0
+EXTR.US,D,20240924,000000,15.05,15.15,14.8,14.93,807972,0
+EXTR.US,D,20240925,000000,14.96,15.19,14.96,14.98,896728,0
+EXTR.US,D,20240926,000000,15.26,15.3,15.0601,15.09,781701,0
+EXTR.US,D,20240927,000000,15.24,15.4107,15.07,15.1,855675,0
+EXTR.US,D,20240930,000000,14.95,15.16,14.905,15.03,860700,0
+EXTR.US,D,20241001,000000,15.07,15.09,14.58,14.77,786322,0
+EXTR.US,D,20241002,000000,14.68,15.155,14.6,15.11,885925,0
+EXTR.US,D,20241003,000000,14.95,15.16,14.785,14.85,703663,0
+EXTR.US,D,20241004,000000,15.05,15.13,14.83,14.94,676241,0
+EXTR.US,D,20241007,000000,14.85,14.85,14.56,14.84,647331,0
+EXTR.US,D,20241008,000000,14.87,15.07,14.795,14.9,638818,0
+EXTR.US,D,20241009,000000,14.95,15.67,14.92,15.45,1171370,0
+EXTR.US,D,20241010,000000,15.29,15.44,15.15,15.36,1012826,0
+EXTR.US,D,20241011,000000,15.39,15.57,15.29,15.35,665747,0
+EXTR.US,D,20241014,000000,15.32,15.345,14.79,14.93,743323,0
+EXTR.US,D,20241015,000000,14.92,15.13,14.72,14.96,1310815,0
+EXTR.US,D,20241016,000000,15.09,15.1822,14.92,14.97,877007,0
+EXTR.US,D,20241017,000000,15.05,15.23,14.99,15.15,492297,0
+EXTR.US,D,20241018,000000,15.19,15.23,15,15.06,835234,0
+EXTR.US,D,20241021,000000,15.03,15.19,14.79,14.81,653965,0
+EXTR.US,D,20241022,000000,14.73,14.73,14.505,14.62,517343,0
+EXTR.US,D,20241023,000000,14.61,14.84,14.51,14.71,609995,0
+EXTR.US,D,20241024,000000,14.84,14.84,14.33,14.44,721053,0
+EXTR.US,D,20241025,000000,14.55,14.635,14.315,14.35,713306,0
+EXTR.US,D,20241028,000000,14.49,14.61,14.21,14.25,1095392,0
+EXTR.US,D,20241029,000000,14.21,14.38,14.14,14.22,1471375,0
+EXTR.US,D,20241030,000000,16.5,17,15.865,15.92,4613202,0
+EXTR.US,D,20241031,000000,16.24,16.24,14.71,14.93,2197497,0
+EXTR.US,D,20241101,000000,15.02,15.2,14.8,15.09,1441937,0
+EXTR.US,D,20241104,000000,15.1,15.6,15,15.2,1603777,0
+EXTR.US,D,20241105,000000,15.07,15.335,14.97,15.3,906426,0
+EXTR.US,D,20241106,000000,16,16.59,15.91,16.45,3128817,0
+EXTR.US,D,20241107,000000,16.45,16.99,16.23,16.85,1704474,0
+EXTR.US,D,20241108,000000,16.77,17.018,16.51,16.76,1616802,0
+EXTR.US,D,20241111,000000,16.82,16.939,16.54,16.89,1189552,0
+EXTR.US,D,20241112,000000,16.72,17.23,16.3,16.58,1129798,0
+EXTR.US,D,20241113,000000,16.59,16.94,16.535,16.65,811094,0
+EXTR.US,D,20241114,000000,16.67,16.745,16.08,16.1,935586,0
+EXTR.US,D,20241115,000000,16.13,16.14,15.56,15.61,814978,0
+EXTR.US,D,20241118,000000,15.6,15.76,15.24,15.33,616252,0
+EXTR.US,D,20241119,000000,15.11,15.53,15.08,15.42,629547,0
+EXTR.US,D,20241120,000000,15.38,15.49,15.11,15.43,787468,0
+EXTR.US,D,20241121,000000,15.5,15.73,15.33,15.66,952456,0
+EXTR.US,D,20241122,000000,15.76,16.2861,15.76,16.03,1299840,0
+EXTR.US,D,20241125,000000,16.16,16.99,16.16,16.49,1583660,0
+EXTR.US,D,20241126,000000,16.36,16.945,16.22,16.94,1138356,0
+EXTR.US,D,20241127,000000,16.96,17.15,16.27,16.42,997661,0
+EXTR.US,D,20241129,000000,16.58,16.75,16.48,16.6,444667,0
+EXTR.US,D,20241202,000000,16.65,17.565,16.44,17.51,1503304,0
+EXTR.US,D,20241203,000000,17.55,17.6599,17.18,17.27,1039435,0
+EXTR.US,D,20241204,000000,17.45,18.19,17.33,18.01,1362796,0
+EXTR.US,D,20241205,000000,18.03,18.315,17.69,17.71,813785,0
+EXTR.US,D,20241206,000000,17.71,17.99,17.47,17.49,729346,0
+EXTR.US,D,20241209,000000,17.6,17.945,17.55,17.58,861328,0
+EXTR.US,D,20241210,000000,17.56,17.68,17.38,17.54,998682,0
+EXTR.US,D,20241211,000000,17.6,18,17.33,17.78,691999,0
+EXTR.US,D,20241212,000000,17.8,18.22,17.582,18.18,839109,0
+EXTR.US,D,20241213,000000,18.26,18.4,17.87,18.17,591080,0
+EXTR.US,D,20241216,000000,18.07,18.67,18.07,18.52,723026,0
+EXTR.US,D,20241217,000000,18.36,18.62,17.945,18.12,930188,0
+EXTR.US,D,20241218,000000,18.9,19.24,17.29,17.4,1460979,0
+EXTR.US,D,20241219,000000,17.6,18.02,17.53,17.72,688630,0
+EXTR.US,D,20241220,000000,17.56,18.09,17.48,17.74,2116008,0
+EXTR.US,D,20241223,000000,17.68,17.89,17.61,17.64,430011,0
+EXTR.US,D,20241224,000000,17.59,17.85,17.535,17.82,181556,0
+EXTR.US,D,20241226,000000,17.69,17.77,17.53,17.61,538040,0
+EXTR.US,D,20241227,000000,17.39,17.49,16.95,17.09,599234,0
+EXTR.US,D,20241230,000000,16.81,17.01,16.63,16.8,776296,0
+EXTR.US,D,20241231,000000,16.94,16.955,16.55,16.74,514116,0
+EXTR.US,D,20250102,000000,16.84,16.94,16.395,16.61,606109,0
+EXTR.US,D,20250103,000000,16.66,16.77,16.47,16.68,426414,0
+EXTR.US,D,20250106,000000,16.71,17.1,16.7,16.84,535083,0
+EXTR.US,D,20250107,000000,16.91,17.27,16.71,17.09,715608,0
+EXTR.US,D,20250108,000000,16.9,17.75,16.86,17.49,1018187,0
+EXTR.US,D,20250110,000000,17.0231,17.45,16.8,16.88,1138332,0
+EXTR.US,D,20250113,000000,16.532,16.825,16.47,16.8,591122,0
+EXTR.US,D,20250114,000000,16.88,17.28,16.86,17.18,692659,0
+EXTR.US,D,20250115,000000,17.59,17.73,17.2664,17.49,610323,0
+EXTR.US,D,20250116,000000,17.51,17.63,17.22,17.26,771889,0
+EXTR.US,D,20250117,000000,17.49,17.495,17.09,17.32,560766,0
+EXTR.US,D,20250121,000000,17.46,17.715,17.325,17.46,1079880,0
+EXTR.US,D,20250122,000000,17.56,17.96,17.26,17.27,713292,0
+EXTR.US,D,20250123,000000,17.24,17.38,17,17.275,665297,0
+EXTR.US,D,20250124,000000,17.29,17.335,16.95,17,697739,0
+EXTR.US,D,20250127,000000,16.68,16.79,16.09,16.25,1443454,0
+EXTR.US,D,20250128,000000,16.39,16.55,16.19,16.25,1497566,0
+EXTR.US,D,20250129,000000,17.41,17.41,15.3606,15.77,2866763,0
+EXTR.US,D,20250130,000000,15.77,16.12,15.55,15.6,1983856,0
+EXTR.US,D,20250131,000000,15.76,15.89,15.6,15.81,1307520,0
+EXTR.US,D,20250203,000000,15.4,15.64,15.15,15.22,1259945,0
+EXTR.US,D,20250204,000000,15.15,15.505,15.12,15.38,1192304,0
+EXTR.US,D,20250205,000000,15.405,15.84,15.305,15.79,1065232,0
+EXTR.US,D,20250206,000000,15.88,15.91,15.36,15.49,1131134,0
+EXTR.US,D,20250207,000000,15.53,15.58,15.21,15.39,825688,0
+EXTR.US,D,20250210,000000,15.5,15.73,15.4,15.53,568693,0
+EXTR.US,D,20250211,000000,15.4,15.71,15.3118,15.58,546486,0
+EXTR.US,D,20250212,000000,15.21,15.6,15.21,15.52,1274294,0
+EXTR.US,D,20250213,000000,15.76,16.02,15.52,15.93,1025267,0
+EXTR.US,D,20250214,000000,16.01,16.54,15.96,16.38,1247982,0
+EXTR.US,D,20250218,000000,16.63,17.65,16.3,16.33,1713491,0
+EXTR.US,D,20250219,000000,16.17,16.45,16.06,16.09,911958,0
+EXTR.US,D,20250220,000000,16.02,16.075,15.785,15.85,993046,0
+EXTR.US,D,20250221,000000,15.99,16.015,15.16,15.22,1264034,0
+EXTR.US,D,20250224,000000,15.24,15.24,14.92,15.12,892134,0
+EXTR.US,D,20250225,000000,15.17,15.255,14.86,15.15,708863,0
+EXTR.US,D,20250226,000000,15.3,15.57,15.1,15.15,827607,0
+EXTR.US,D,20250227,000000,15.24,15.62,15.16,15.42,1484741,0
+EXTR.US,D,20250228,000000,15.4,15.465,14.96,15.45,1100787,0
+EXTR.US,D,20250303,000000,15.5,15.5,14.7,14.77,1506927,0
+EXTR.US,D,20250304,000000,14.56,14.81,14.15,14.56,2273417,0
+EXTR.US,D,20250305,000000,14.69,15.26,14.55,15.16,1077424,0
+EXTR.US,D,20250306,000000,14.94,14.94,14.46,14.66,1050108,0
+EXTR.US,D,20250307,000000,14.67,14.895,14.37,14.85,934803,0
+EXTR.US,D,20250310,000000,14.57,14.57,13.76,13.98,1515734,0
+EXTR.US,D,20250311,000000,13.92,14.64,13.7812,14.37,1007919,0
+EXTR.US,D,20250312,000000,14.31,14.67,14.14,14.31,1067713,0
+EXTR.US,D,20250313,000000,14.26,14.325,13.99,14.18,900464,0
+EXTR.US,D,20250314,000000,14.27,14.59,14.245,14.53,681241,0
+EXTR.US,D,20250317,000000,14.46,14.88,14.46,14.8,783630,0
+EXTR.US,D,20250318,000000,14.69,14.84,14.6,14.82,793720,0
+EXTR.US,D,20250319,000000,14.9,15.33,14.83,15.13,771583,0
+EXTR.US,D,20250320,000000,14.95,15.197822,14.92,15,763649,0
+EXTR.US,D,20250321,000000,14.81,14.92,14.63,14.89,1655453,0
+EXTR.US,D,20250324,000000,15.21,15.4,15.105,15.29,897696,0
+EXTR.US,D,20250325,000000,15.29,15.36,15.18,15.2,529312,0
+EXTR.US,D,20250326,000000,15.17,15.265,14.71,14.91,685738,0
+EXTR.US,D,20250327,000000,14.81,14.81,14.55,14.68,704962,0
+EXTR.US,D,20250328,000000,14.65,14.73,13.89,13.9,1099178,0
+EXTR.US,D,20250331,000000,13.6,13.685,12.24,13.23,4261097,0
+EXTR.US,D,20250401,000000,13.15,13.36,12.885,13.13,1313122,0
+EXTR.US,D,20250402,000000,12.87,13.66,12.845,13.42,1103397,0
+EXTR.US,D,20250403,000000,12.29,12.74,11.6,11.62,2100130,0
+EXTR.US,D,20250404,000000,11,11.21,10.17,11.03,2316288,0
+EXTR.US,D,20250407,000000,10.22,11.705,10.1,11.09,1719632,0
+EXTR.US,D,20250408,000000,11.54,11.74,10.68,10.84,2197431,0
+EXTR.US,D,20250409,000000,10.68,12.53,10.6071,12.28,2260552,0
+EXTR.US,D,20250410,000000,11.86,12.05,11.11,11.45,1913380,0
+EXTR.US,D,20250411,000000,11.35,11.58,11.09,11.51,685652,0
+EXTR.US,D,20250414,000000,11.86,12,11.6,11.85,1547635,0
+EXTR.US,D,20250415,000000,11.83,12.01,11.615,11.75,1261775,0
+EXTR.US,D,20250416,000000,11.54,11.7,11.34,11.55,1549093,0
+EXTR.US,D,20250417,000000,11.58,11.75,11.36,11.38,1114959,0
+EXTR.US,D,20250421,000000,11.18,11.34,11.035,11.11,1630758,0
+EXTR.US,D,20250422,000000,11.28,11.51,11.19,11.41,1101497,0
+EXTR.US,D,20250423,000000,11.92,12.24,11.71,11.82,1391525,0
+EXTR.US,D,20250424,000000,11.78,12.4,11.78,12.35,864498,0
+EXTR.US,D,20250425,000000,12.35,12.59,12.29,12.49,644418,0
+EXTR.US,D,20250428,000000,12.45,13.09,12.45,13.07,1544767,0
+EXTR.US,D,20250429,000000,12.98,13.35,12.97,13.32,2899456,0
+EXTR.US,D,20250430,000000,14.02,14.1,12.96,13.16,4172800,0
+EXTR.US,D,20250501,000000,13.32,14,13.3,13.81,3164713,0
+EXTR.US,D,20250502,000000,13.83,14.08,13.8,13.99,1529893,0
+EXTR.US,D,20250505,000000,13.64,14.16,13.64,14.01,1458607,0
+EXTR.US,D,20250506,000000,13.78,14.25,13.78,14.19,1466518,0
+EXTR.US,D,20250507,000000,14.32,14.69,14.15,14.55,1635194,0
+EXTR.US,D,20250508,000000,14.76,15.03,14.64,14.82,1241006,0
+EXTR.US,D,20250509,000000,14.82,14.97,14.73,14.8,760580,0
+EXTR.US,D,20250512,000000,15.47,15.82,15.21,15.66,1869547,0
+EXTR.US,D,20250513,000000,15.8,16.09,15.7,16.06,1237555,0
+EXTR.US,D,20250514,000000,16.11,16.165,15.92,15.97,2796651,0
+EXTR.US,D,20250515,000000,16,16.365,16,16.34,996066,0
+EXTR.US,D,20250516,000000,16.26,16.345,16.1899,16.22,838856,0
+EXTR.US,D,20250519,000000,15.97,16.27,15.915,16.26,864431,0
+EXTR.US,D,20250520,000000,16.14,16.22,16.03,16.21,948436,0
+EXTR.US,D,20250521,000000,15.93,16.36,15.83,15.9,1188466,0
+EXTR.US,D,20250522,000000,15.8,16.08,15.71,15.84,1004649,0
+EXTR.US,D,20250523,000000,15.45,15.62,15.33,15.39,1044939,0
+EXTR.US,D,20250527,000000,15.71,16.285,15.53,16.23,1678687,0
+EXTR.US,D,20250528,000000,16.25,16.34,16.04,16.12,1076115,0
+EXTR.US,D,20250529,000000,16.25,16.27,15.81,15.93,947460,0
+EXTR.US,D,20250530,000000,15.81,15.825,15.52,15.67,1307674,0
+EXTR.US,D,20250602,000000,15.66,16.005,15.55,15.99,1258274,0
+EXTR.US,D,20250603,000000,16,16.47,15.835,16.4,1047591,0
+EXTR.US,D,20250604,000000,16.4,16.5797,16.175,16.22,730026,0
+EXTR.US,D,20250605,000000,16.34,16.53,16.24,16.36,1188535,0
+EXTR.US,D,20250606,000000,16.64,16.66,16.47,16.63,773783,0
+EXTR.US,D,20250609,000000,16.74,16.995,16.66,16.83,981630,0
+EXTR.US,D,20250610,000000,17,17.04,16.775,16.84,960286,0
+EXTR.US,D,20250611,000000,16.94,16.94,16.6,16.69,742413,0
+EXTR.US,D,20250612,000000,16.52,16.89,16.52,16.7,636516,0
+EXTR.US,D,20250613,000000,16.49,16.67,15.94,16.08,932440,0
+EXTR.US,D,20250616,000000,16.23,16.82,16.23,16.74,905923,0
+EXTR.US,D,20250617,000000,16.48,16.805,16.445,16.57,827982,0
+EXTR.US,D,20250618,000000,16.57,16.85,16.45,16.59,1072288,0
+EXTR.US,D,20250620,000000,16.72,16.805,16.45,16.625,1125406,0
+EXTR.US,D,20250623,000000,16.5,17.21,16.41,17.2,1201361,0
+EXTR.US,D,20250624,000000,17.47,17.8,17.29,17.71,2094481,0
+EXTR.US,D,20250625,000000,17.71,17.915,17.62,17.79,1124662,0
+EXTR.US,D,20250626,000000,17.84,18.14,17.78,17.97,970169,0
+EXTR.US,D,20250627,000000,18.06,18.13,17.585,17.77,2951317,0
+EXTR.US,D,20250630,000000,17.93,18.18,17.865,17.95,1271740,0
+EXTR.US,D,20250701,000000,17.86,18.48,17.825,18.44,1461872,0
+EXTR.US,D,20250702,000000,18.36,18.58,18.13,18.44,887389,0
+EXTR.US,D,20250703,000000,18.49,18.81,18.485,18.7,623558,0
+EXTR.US,D,20250707,000000,18.5,18.75,18.333,18.48,1327614,0
+EXTR.US,D,20250708,000000,18.57,18.67,18.333,18.35,1504814,0
+EXTR.US,D,20250709,000000,18.41,18.45,17.875,18.13,1378372,0
+EXTR.US,D,20250710,000000,18.1,18.1,17.65,17.68,1038191,0
+EXTR.US,D,20250711,000000,17.49,17.59,17.25,17.29,768704,0
+EXTR.US,D,20250714,000000,17.21,17.285,16.85,17.07,1385787,0
+EXTR.US,D,20250715,000000,17.19,17.25,16.745,16.78,1128363,0
+EXTR.US,D,20250716,000000,16.81,17.06,16.6001,17.05,869577,0
+EXTR.US,D,20250717,000000,17.04,17.49,17,17.48,983003,0
+EXTR.US,D,20250718,000000,17.67,17.7,17.365,17.52,1063931,0
+EXTR.US,D,20250721,000000,17.53,17.75,17.375,17.63,798932,0
+EXTR.US,D,20250722,000000,17.68,17.8,17.2925,17.73,1287557,0
+EXTR.US,D,20250723,000000,17.92,18.5,17.81,17.86,1336076,0
+EXTR.US,D,20250724,000000,17.79,17.799,17.45,17.71,797253,0
+EXTR.US,D,20250725,000000,17.78,17.925,17.6,17.85,733354,0
+EXTR.US,D,20250728,000000,17.91,17.99,17.77,17.93,1006773,0
+EXTR.US,D,20250729,000000,18.19,18.43,17.915,17.92,878042,0
+EXTR.US,D,20250730,000000,17.92,18.15,17.76,17.89,716777,0
+EXTR.US,D,20250731,000000,17.93,18.12,17.53,17.66,864214,0
+EXTR.US,D,20250801,000000,17.26,17.56,16.85,17.27,1223788,0
+EXTR.US,D,20250804,000000,17.48,18.215,17.37,18.07,1174359,0
+EXTR.US,D,20250805,000000,18.05,18.07,17.43,17.67,1251742,0
+EXTR.US,D,20250806,000000,20.5,21.345,18.83,20.15,4427177,0
+EXTR.US,D,20250807,000000,20.52,20.75,19.275,19.94,1742869,0
+EXTR.US,D,20250808,000000,20.19,20.4514,19.67,19.95,1698461,0
+EXTR.US,D,20250811,000000,20.02,20.33,19.74,20.08,1515265,0
+EXTR.US,D,20250812,000000,20.12,20.87,20.05,20.8,1391740,0
+EXTR.US,D,20250813,000000,20.92,21.15,20.37,20.61,1469226,0
+EXTR.US,D,20250814,000000,20.28,20.375,19.33,19.75,1588791,0
+EXTR.US,D,20250815,000000,19.78,19.915,19.58,19.72,1041833,0
+EXTR.US,D,20250818,000000,19.64,20.075,19.5,19.87,1364041,0
+EXTR.US,D,20250819,000000,19.93,20.2888,19.695,19.99,1158278,0
+EXTR.US,D,20250820,000000,19.96,19.96,19.43,19.89,1002958,0
+EXTR.US,D,20250821,000000,19.79,20.055,19.725,19.96,822835,0
+EXTR.US,D,20250822,000000,20.03,20.7,20,20.67,1022801,0
+EXTR.US,D,20250825,000000,20.66,20.84,20.6548,20.69,932760,0
+EXTR.US,D,20250826,000000,20.69,21.19,20.62,21.17,2668436,0
+EXTR.US,D,20250827,000000,21.14,21.55,21.095,21.51,1199638,0
+EXTR.US,D,20250828,000000,21.52,22.09,21.52,22.08,1424994,0
+EXTR.US,D,20250829,000000,22.06,22.1,21.25,21.38,2289760,0
+EXTR.US,D,20250902,000000,20.69,21.66,20.59,21.57,2150030,0
+EXTR.US,D,20250903,000000,21.85,21.94,21.455,21.73,1191954,0
+EXTR.US,D,20250904,000000,21.74,22.47,21.7,22.45,1435513,0
+EXTR.US,D,20250905,000000,22.62,22.625,21.51,21.7,2149659,0
+EXTR.US,D,20250908,000000,21.8,21.85,21.51,21.655,1089499,0
+EXTR.US,D,20250909,000000,21.61,22.09,21.5,22.08,885718,0
+EXTR.US,D,20250910,000000,22.26,22.37,22.035,22.36,753314,0
+EXTR.US,D,20250911,000000,22.48,22.89,22.31,22.85,949365,0
+EXTR.US,D,20250912,000000,22.62,22.63,22.1,22.32,1247001,0
+EXTR.US,D,20250915,000000,22.44,22.7,22.3,22.3,1461886,0
+EXTR.US,D,20250916,000000,22.26,22.54,22.12,22.53,1074532,0
+EXTR.US,D,20250917,000000,22.5,22.59,22.05,22.26,1005959,0
+EXTR.US,D,20250918,000000,22.6,22.75,22.4,22.68,930212,0
+EXTR.US,D,20250919,000000,22.532,22.78,22.22,22.3,2338778,0
+EXTR.US,D,20250922,000000,22.27,22.53,22.04,22.22,1014160,0
+EXTR.US,D,20250923,000000,22.29,22.45,21.82,21.86,1423589,0
+EXTR.US,D,20250924,000000,21.79,22.04,21.2,21.45,2307281,0
+EXTR.US,D,20250925,000000,21.21,21.315,20.7215,20.91,5014508,0
+EXTR.US,D,20250926,000000,20.9,20.95,20.22,20.35,5001780,0
+EXTR.US,D,20250929,000000,20.52,20.52,20.1,20.4,2368252,0
+EXTR.US,D,20250930,000000,20.4667,20.74,20.26,20.65,1518868,0
+EXTR.US,D,20251001,000000,20.46,21.255,20.46,20.88,1781721,0
+EXTR.US,D,20251002,000000,21.06,21.125,20.18,20.44,1621694,0
+EXTR.US,D,20251003,000000,20.53,20.815,20.22,20.29,1407391,0
+EXTR.US,D,20251006,000000,20.42,20.495,19.95,20.17,1494517,0
+EXTR.US,D,20251007,000000,20.35,20.53,19.92,20.05,1325047,0
+EXTR.US,D,20251008,000000,20.1,20.7699,19.9918,20.56,1363326,0
+EXTR.US,D,20251009,000000,20.54,21.16,20.44,20.92,1790346,0
+EXTR.US,D,20251010,000000,21,21.11,19.44,19.48,2026628,0
+EXTR.US,D,20251013,000000,19.95,20.23,19.59,19.94,1334826,0
+EXTR.US,D,20251014,000000,19.49,20,19.3206,19.92,935308,0
+EXTR.US,D,20251015,000000,20.13,20.645,20.13,20.47,1392269,0
+EXTR.US,D,20251016,000000,20.68,20.965,20.51,20.82,1431185,0
+EXTR.US,D,20251017,000000,20.68,20.7999,19.8,20.14,1232116,0
+EXTR.US,D,20251020,000000,20.31,20.73,20.23,20.45,1336123,0
+EXTR.US,D,20251021,000000,20.39,20.83,20.325,20.68,848072,0
+EXTR.US,D,20251022,000000,20.7,20.73,20.14,20.5,878354,0
+EXTR.US,D,20251023,000000,20.47,21.25,20.34,21.14,911815,0
+EXTR.US,D,20251024,000000,21.21,21.32,20.88,20.89,681001,0
+EXTR.US,D,20251027,000000,21.15,21.269,20.675,20.74,1736353,0
+EXTR.US,D,20251028,000000,20.78,21.65,20.68,21.27,2356953,0
+EXTR.US,D,20251029,000000,19,19.57,16.54,18.01,5015904,0
+EXTR.US,D,20251030,000000,18.49,19.9,18.34,18.525,4543990,0
+EXTR.US,D,20251031,000000,18.87,19.59,18.86,19.02,3382294,0
+EXTR.US,D,20251103,000000,19.02,19.14,18.637,18.78,2123588,0
+EXTR.US,D,20251104,000000,18.42,18.42,17.58,17.8,1558443,0
+EXTR.US,D,20251105,000000,17.79,18.03,17.49,17.65,1559309,0
+EXTR.US,D,20251106,000000,17.54,17.79,17.39,17.51,1538601,0
+EXTR.US,D,20251107,000000,17.39,17.61,17.03,17.42,1563666,0
+EXTR.US,D,20251110,000000,17.89,18.255,17.57,17.91,2504755,0
+EXTR.US,D,20251111,000000,18.25,18.38,17.49,17.54,1907494,0
+EXTR.US,D,20251112,000000,17.76,18.31,17.71,18.27,2280018,0
+EXTR.US,D,20251113,000000,18.25,18.43,17.2,17.65,1911889,0
+EXTR.US,D,20251114,000000,17.13,17.765,17.01,17.64,1448777,0
+EXTR.US,D,20251117,000000,17.43,17.72,16.945,17.03,1255054,0
+EXTR.US,D,20251118,000000,16.9,17.12,16.71,16.73,1500496,0
+EXTR.US,D,20251119,000000,17.42,17.68,16.885,16.92,1647149,0
+EXTR.US,D,20251120,000000,17.41,17.83,16.86,16.92,1692415,0
+EXTR.US,D,20251121,000000,16.88,17.41,16.73,17.31,1408844,0
+EXTR.US,D,20251124,000000,17.31,17.625,17.03,17.08,1210783,0
+EXTR.US,D,20251125,000000,17.17,17.655,17.17,17.47,1380056,0
+EXTR.US,D,20251126,000000,17.49,17.76,17.38,17.48,1804910,0
+EXTR.US,D,20251128,000000,17.63,17.63,17.38,17.5,611139,0
+EXTR.US,D,20251201,000000,17.21,17.36,16.985,17.04,1149758,0
+EXTR.US,D,20251202,000000,17.17,17.315,17.04,17.29,925254,0
+EXTR.US,D,20251203,000000,17.29,17.455,16.99,17.41,652924,0
+EXTR.US,D,20251204,000000,17.45,17.52,17.28,17.45,993729,0
+EXTR.US,D,20251205,000000,17.52,17.62,17.31,17.59,721167,0
+EXTR.US,D,20251208,000000,17.73,18.195,17.69,18.15,928635,0
+EXTR.US,D,20251209,000000,18.1,18.3,17.9,18.06,770587,0
+EXTR.US,D,20251210,000000,18.01,18.36,17.84,18.2,1611340,0
+EXTR.US,D,20251211,000000,18.14,18.24,17.07,17.33,1870620,0
+EXTR.US,D,20251212,000000,17.28,17.34,16.86,16.905,1622317,0
+EXTR.US,D,20251215,000000,16.95,17.06,16.8,16.92,947523,0
+EXTR.US,D,20251216,000000,16.89,16.99,16.74,16.79,760229,0
+EXTR.US,D,20251217,000000,16.84,17.285,16.565,16.65,1437183,0
+EXTR.US,D,20251218,000000,17,17.14,16.62,16.8,1358206,0
+EXTR.US,D,20251219,000000,16.74,17.01,16.64,16.85,2968497,0
+EXTR.US,D,20251222,000000,16.86,17.14,16.77,16.99,1233180,0
+EXTR.US,D,20251223,000000,16.85,16.99,16.75,16.77,935922,0
+EXTR.US,D,20251224,000000,16.77,16.805,16.67,16.79,317776,0
+EXTR.US,D,20251226,000000,16.81,16.98,16.73,16.88,560989,0
+EXTR.US,D,20251229,000000,16.82,16.92,16.725,16.92,749055,0
+EXTR.US,D,20251230,000000,16.92,16.9514,16.8001,16.89,718340,0
+EXTR.US,D,20251231,000000,16.89,16.96,16.61,16.65,709336,0
+EXTR.US,D,20260102,000000,16.82,16.93,16.22,16.54,1173059,0
+EXTR.US,D,20260105,000000,16.61,16.815,16.435,16.65,935252,0
+EXTR.US,D,20260106,000000,16.6,16.6,16.23,16.41,1350518,0
+EXTR.US,D,20260107,000000,16.41,16.43,16.09,16.14,1255611,0
+EXTR.US,D,20260108,000000,16.01,16.17,15.71,15.85,1375125,0
+EXTR.US,D,20260109,000000,15.76,15.98,15.53,15.62,1033647,0
+EXTR.US,D,20260112,000000,15.48,15.675,15.4001,15.6,1621589,0
+EXTR.US,D,20260113,000000,15.65,16.2,15.53,16.15,1407908,0
+EXTR.US,D,20260114,000000,16.15,16.155,15.77,16.06,1087483,0
+EXTR.US,D,20260115,000000,16.18,16.39,16.04,16.09,1084793,0
+EXTR.US,D,20260116,000000,16.17,16.17,15.8,15.96,1464682,0
+EXTR.US,D,20260120,000000,15.51,15.78,14.95,15.02,1277880,0
+EXTR.US,D,20260121,000000,15.08,15.31,14.81,15.11,1619319,0
+EXTR.US,D,20260122,000000,15.34,15.65,15.16,15.19,1526977,0
+EXTR.US,D,20260123,000000,15.18,15.275,14.74,14.75,1674570,0
+EXTR.US,D,20260126,000000,14.85,15.39,14.85,15.2,2272867,0
+EXTR.US,D,20260127,000000,15.22,15.345,14.605,14.7,3001926,0
+EXTR.US,D,20260128,000000,15.5,15.6,14.4,15.02,4503928,0
+EXTR.US,D,20260129,000000,14.78,14.96,13.97,14.37,3353063,0
+EXTR.US,D,20260130,000000,14.2,15.09,14.13,14.58,2338321,0
+EXTR.US,D,20260202,000000,14.46,15.13,14.445,14.79,1698182,0
+EXTR.US,D,20260203,000000,14.78,15.03,14.585,14.89,2300191,0
+EXTR.US,D,20260204,000000,14.98,15.3407,14.54,15,2182056,0
+EXTR.US,D,20260205,000000,14.88,15.2,14.7,15.06,1702226,0
+EXTR.US,D,20260206,000000,15.27,15.42,14.86,15.24,1447081,0
+EXTR.US,D,20260209,000000,15.2,15.505,15.07,15.44,1272489,0
+EXTR.US,D,20260210,000000,15.62,15.8,15.395,15.45,1259900,0
+EXTR.US,D,20260211,000000,15.58,15.65,14.815,14.96,2244608,0
+EXTR.US,D,20260212,000000,14.79,14.99,13.98,14.14,2802200,0
+EXTR.US,D,20260213,000000,14.32,14.51,14.095,14.46,1788772,0
+EXTR.US,D,20260217,000000,14.41,14.72,14.12,14.2,1745645,0
+EXTR.US,D,20260218,000000,14.2,14.46,14.08,14.12,1516857,0
diff --git a/daily/us/nasdaq stocks/1/fbydw.us.txt b/daily/us/nasdaq stocks/1/fbydw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d15490969d0a05ec3127190f1e89d409130de9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fbydw.us.txt	
@@ -0,0 +1,378 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBYDW.US,D,20231009,000000,0.3525,0.52,0.3525,0.4325,2762,0
+FBYDW.US,D,20231010,000000,0.499899,0.5792,0.4851,0.565,1050,0
+FBYDW.US,D,20231011,000000,0.33,0.5,0.32,0.32,1110,0
+FBYDW.US,D,20231012,000000,0.365,0.42,0.3525,0.3525,10653,0
+FBYDW.US,D,20231013,000000,0.4,0.4,0.35,0.35,5478,0
+FBYDW.US,D,20231016,000000,0.396,0.44,0.396,0.4,560,0
+FBYDW.US,D,20231017,000000,0.489899,0.49,0.4125,0.4125,3808,0
+FBYDW.US,D,20231018,000000,0.4851,0.76,0.4851,0.58,235770,0
+FBYDW.US,D,20231019,000000,0.55,0.6,0.54,0.5403,18990,0
+FBYDW.US,D,20231020,000000,0.54,0.54,0.54,0.54,1815,0
+FBYDW.US,D,20231023,000000,0.54,0.55,0.54,0.54,1935,0
+FBYDW.US,D,20231024,000000,0.58,0.58,0.46,0.48,37450,0
+FBYDW.US,D,20231025,000000,0.6595,0.66,0.4825,0.57,17035,0
+FBYDW.US,D,20231026,000000,0.55,0.5799,0.54,0.55,20224,0
+FBYDW.US,D,20231027,000000,0.5899,0.5899,0.55,0.55,1304,0
+FBYDW.US,D,20231030,000000,0.57,0.589948,0.57,0.5799,1916,0
+FBYDW.US,D,20231031,000000,0.54,0.565,0.54,0.54,10550,0
+FBYDW.US,D,20231101,000000,0.59,0.675,0.5555,0.675,38360,0
+FBYDW.US,D,20231102,000000,0.6499,0.7108,0.6345,0.6345,28999,0
+FBYDW.US,D,20231103,000000,0.68,0.755,0.68,0.71,48530,0
+FBYDW.US,D,20231106,000000,0.7025,0.83,0.7,0.83,37142,0
+FBYDW.US,D,20231107,000000,0.78,0.78,0.78,0.78,117,0
+FBYDW.US,D,20231108,000000,0.72,0.8938,0.72,0.85,26005,0
+FBYDW.US,D,20231109,000000,0.8105,0.8105,0.3475,0.3475,37150,0
+FBYDW.US,D,20231110,000000,0.42,0.42,0.405,0.405,1200,0
+FBYDW.US,D,20231113,000000,0.54,0.54,0.378,0.4525,7649,0
+FBYDW.US,D,20231114,000000,0.5207,0.5507,0.4425,0.4425,1456,0
+FBYDW.US,D,20231115,000000,0.5,0.5995,0.4875,0.5,3777,0
+FBYDW.US,D,20231116,000000,0.7298,0.7298,0.505,0.505,37649,0
+FBYDW.US,D,20231120,000000,0.7,0.8046,0.495,0.57,35063,0
+FBYDW.US,D,20231122,000000,0.6604,0.705,0.57,0.6,14139,0
+FBYDW.US,D,20231128,000000,0.58,0.7,0.58,0.7,1860,0
+FBYDW.US,D,20231129,000000,0.7,0.7,0.59,0.68,21326,0
+FBYDW.US,D,20231130,000000,0.67,0.9975,0.65,0.7825,3206,0
+FBYDW.US,D,20231201,000000,0.7,0.7,0.4725,0.65,13254,0
+FBYDW.US,D,20231204,000000,0.62,0.63,0.61,0.61,3000,0
+FBYDW.US,D,20231205,000000,0.6,0.6,0.6,0.6,348,0
+FBYDW.US,D,20231206,000000,0.5454,0.64,0.54,0.6042,4096,0
+FBYDW.US,D,20231207,000000,0.73,0.73,0.49,0.49,17954,0
+FBYDW.US,D,20231212,000000,0.53,0.54,0.4525,0.46,5789,0
+FBYDW.US,D,20231213,000000,0.589,0.68,0.56,0.5625,37684,0
+FBYDW.US,D,20231214,000000,0.61,0.62,0.53,0.53,24648,0
+FBYDW.US,D,20231215,000000,0.4925,0.68,0.4925,0.68,94233,0
+FBYDW.US,D,20231218,000000,0.65,0.81,0.6435,0.66,59202,0
+FBYDW.US,D,20231219,000000,0.7,0.707,0.5725,0.5725,15626,0
+FBYDW.US,D,20231220,000000,0.78,0.8125,0.65,0.795,31503,0
+FBYDW.US,D,20231221,000000,0.79,0.8,0.693,0.7,11202,0
+FBYDW.US,D,20231222,000000,0.66,0.78,0.6,0.7,16737,0
+FBYDW.US,D,20231226,000000,0.7,0.7,0.5326,0.69,3904,0
+FBYDW.US,D,20231227,000000,0.7,0.85,0.7,0.8415,1525,0
+FBYDW.US,D,20231228,000000,0.9,0.9999,0.73,0.75,100743,0
+FBYDW.US,D,20231229,000000,0.8,0.8,0.7425,0.75,25558,0
+FBYDW.US,D,20240104,000000,0.9,0.9,0.83,0.83,600,0
+FBYDW.US,D,20240108,000000,0.798,0.8,0.64,0.7,31347,0
+FBYDW.US,D,20240109,000000,0.8,0.87,0.7,0.87,60622,0
+FBYDW.US,D,20240110,000000,0.7601,0.7601,0.65,0.65,116212,0
+FBYDW.US,D,20240111,000000,0.7,0.8316,0.6843,0.8,30277,0
+FBYDW.US,D,20240116,000000,0.7201,0.8881,0.7,0.76,10801,0
+FBYDW.US,D,20240117,000000,0.742,0.8962,0.7101,0.83,10474,0
+FBYDW.US,D,20240118,000000,0.9699,0.9699,0.87,0.8875,6841,0
+FBYDW.US,D,20240119,000000,0.8875,0.9975,0.8875,0.8875,9645,0
+FBYDW.US,D,20240122,000000,0.9,0.9,0.9,0.9,1000,0
+FBYDW.US,D,20240123,000000,0.9,0.9,0.9,0.9,6358,0
+FBYDW.US,D,20240124,000000,1.04,1.04,0.94,0.94,1148,0
+FBYDW.US,D,20240125,000000,0.8074,0.8409,0.72,0.72,13386,0
+FBYDW.US,D,20240126,000000,0.79,0.8591,0.79,0.82,2612,0
+FBYDW.US,D,20240130,000000,0.83,0.83,0.83,0.83,620,0
+FBYDW.US,D,20240205,000000,0.945,0.945,0.7575,0.84,4474,0
+FBYDW.US,D,20240206,000000,0.7852,0.8205,0.7651,0.7651,964,0
+FBYDW.US,D,20240207,000000,0.8047,0.82,0.7701,0.82,1359,0
+FBYDW.US,D,20240208,000000,0.82,0.91,0.82,0.88,921,0
+FBYDW.US,D,20240209,000000,1.05,1.05,0.8016,0.8016,2357,0
+FBYDW.US,D,20240212,000000,0.91,1.01,0.91,1,666,0
+FBYDW.US,D,20240214,000000,1.235,1.7,0.82,0.92,21345,0
+FBYDW.US,D,20240215,000000,1.1,1.3,0.9,0.9,6940,0
+FBYDW.US,D,20240216,000000,1,1.4,0.9002,0.9301,8528,0
+FBYDW.US,D,20240220,000000,1.1,1.1,0.77,0.77,8307,0
+FBYDW.US,D,20240221,000000,0.9073,0.95,0.77,0.77,12445,0
+FBYDW.US,D,20240222,000000,0.9,0.9,0.77,0.77,16545,0
+FBYDW.US,D,20240223,000000,0.83,0.83,0.75,0.75,1618,0
+FBYDW.US,D,20240226,000000,0.8867,0.9283,0.81,0.81,741,0
+FBYDW.US,D,20240228,000000,0.85,0.85,0.85,0.85,2101,0
+FBYDW.US,D,20240304,000000,0.8899,0.8999,0.8899,0.89,2936,0
+FBYDW.US,D,20240306,000000,0.9,0.94,0.89,0.9,3565,0
+FBYDW.US,D,20240307,000000,0.94,0.94,0.94,0.94,1319,0
+FBYDW.US,D,20240308,000000,0.9003,0.95,0.9002,0.93,5101,0
+FBYDW.US,D,20240311,000000,0.71,0.7106,0.7,0.7,2375,0
+FBYDW.US,D,20240312,000000,0.7698,0.77,0.7,0.75,6578,0
+FBYDW.US,D,20240313,000000,0.707,0.7357,0.55,0.70001,20547,0
+FBYDW.US,D,20240314,000000,0.6469,0.7734,0.6469,0.68,8990,0
+FBYDW.US,D,20240315,000000,0.68,0.7228,0.68,0.68,15062,0
+FBYDW.US,D,20240318,000000,0.7499,0.7898,0.68,0.68,5392,0
+FBYDW.US,D,20240319,000000,0.7918,0.7998,0.6868,0.748,4741,0
+FBYDW.US,D,20240320,000000,0.75,0.8474,0.75,0.7559,10598,0
+FBYDW.US,D,20240321,000000,0.77,0.86,0.6901,0.7233,41415,0
+FBYDW.US,D,20240322,000000,0.8083,0.8575,0.6801,0.72,54768,0
+FBYDW.US,D,20240325,000000,0.8642,0.9242,0.7,0.7934,7379,0
+FBYDW.US,D,20240326,000000,0.78,0.9015,0.7268,0.7839,21434,0
+FBYDW.US,D,20240327,000000,0.7773,0.8349,0.69,0.6962,10398,0
+FBYDW.US,D,20240328,000000,0.744,0.744,0.7124,0.7124,844,0
+FBYDW.US,D,20240401,000000,0.71,0.730001,0.7,0.701,13089,0
+FBYDW.US,D,20240402,000000,0.7,0.7998,0.66,0.6601,5230,0
+FBYDW.US,D,20240403,000000,0.69,0.7,0.65,0.65,7129,0
+FBYDW.US,D,20240404,000000,0.65,0.65,0.6175,0.6175,4675,0
+FBYDW.US,D,20240405,000000,0.6101,0.6173,0.6101,0.6172,1613,0
+FBYDW.US,D,20240408,000000,0.7,0.71,0.7,0.71,3002,0
+FBYDW.US,D,20240409,000000,0.6,0.6,0.6,0.6,171,0
+FBYDW.US,D,20240412,000000,0.802,0.802,0.68,0.68,1505,0
+FBYDW.US,D,20240415,000000,0.68,0.68,0.68,0.68,401,0
+FBYDW.US,D,20240416,000000,0.744,0.744,0.6,0.6,750,0
+FBYDW.US,D,20240417,000000,0.7675,0.7675,0.74,0.74,3902,0
+FBYDW.US,D,20240418,000000,0.7566,0.77,0.75,0.75,1996,0
+FBYDW.US,D,20240419,000000,0.75,0.75,0.75,0.75,3936,0
+FBYDW.US,D,20240422,000000,0.75,0.75,0.75,0.75,3333,0
+FBYDW.US,D,20240501,000000,0.68,0.68,0.68,0.68,1197,0
+FBYDW.US,D,20240502,000000,0.7499,0.7499,0.7,0.7,5169,0
+FBYDW.US,D,20240503,000000,0.75,0.75,0.75,0.75,401,0
+FBYDW.US,D,20240506,000000,0.72,0.75,0.5601,0.5601,53858,0
+FBYDW.US,D,20240507,000000,0.75,0.75,0.5605,0.7499,39035,0
+FBYDW.US,D,20240508,000000,0.7473,0.7474,0.73,0.73,2530,0
+FBYDW.US,D,20240509,000000,0.715,0.75,0.715,0.75,5877,0
+FBYDW.US,D,20240510,000000,0.75,0.8673,0.75,0.76,9088,0
+FBYDW.US,D,20240514,000000,0.82,0.9725,0.82,0.9725,1000,0
+FBYDW.US,D,20240515,000000,0.886249,0.9,0.886249,0.9,3014,0
+FBYDW.US,D,20240516,000000,1.205,1.51,0.9,0.938001,20348,0
+FBYDW.US,D,20240520,000000,0.91,0.91,0.91,0.91,288,0
+FBYDW.US,D,20240521,000000,1,1.05,1,1.05,2793,0
+FBYDW.US,D,20240522,000000,1.05,1.1925,1.05,1.15,13845,0
+FBYDW.US,D,20240523,000000,0.8718,0.95,0.8718,0.95,492,0
+FBYDW.US,D,20240524,000000,0.88,1.1,0.88,1.05,8060,0
+FBYDW.US,D,20240529,000000,0.9725,0.98,0.9725,0.98,406,0
+FBYDW.US,D,20240530,000000,1.05,1.05,1.05,1.05,300,0
+FBYDW.US,D,20240604,000000,1.04,1.04,0.99,1,1509,0
+FBYDW.US,D,20240605,000000,0.9,0.9725,0.809999,0.9499,34521,0
+FBYDW.US,D,20240607,000000,0.9,0.9,0.9,0.9,753,0
+FBYDW.US,D,20240610,000000,0.88,0.9,0.84,0.9,26134,0
+FBYDW.US,D,20240611,000000,0.9,0.9,0.9,0.9,17375,0
+FBYDW.US,D,20240612,000000,0.95,0.9975,0.9,0.96,13295,0
+FBYDW.US,D,20240613,000000,1.17,1.17,0.98,1.06,22491,0
+FBYDW.US,D,20240614,000000,1.16,1.3,1.045,1.045,2899,0
+FBYDW.US,D,20240620,000000,0.99,1.1,0.99,1.1,2689,0
+FBYDW.US,D,20240624,000000,1.25,1.25,1.15,1.2,102634,0
+FBYDW.US,D,20240627,000000,1.25,1.25,1.2,1.2,81038,0
+FBYDW.US,D,20240628,000000,1.4,2.01,1.21,1.21,39999,0
+FBYDW.US,D,20240702,000000,1.22,1.22,1.2,1.2,6942,0
+FBYDW.US,D,20240705,000000,1.2001,1.2001,1.2001,1.2001,125,0
+FBYDW.US,D,20240708,000000,1.2001,1.2001,1.2,1.2,4036,0
+FBYDW.US,D,20240710,000000,1.21,1.21,1.2,1.2,3677,0
+FBYDW.US,D,20240717,000000,1.355,1.355,1.21,1.21,1400,0
+FBYDW.US,D,20240719,000000,1.2601,1.2601,1.2601,1.2601,104,0
+FBYDW.US,D,20240801,000000,1.29,1.3,1.29,1.3,322,0
+FBYDW.US,D,20240808,000000,0.94,1.44,0.94,1.38,3216,0
+FBYDW.US,D,20240809,000000,1.12,1.15,0.9999,1,33546,0
+FBYDW.US,D,20240812,000000,1.03,1.04,1.01,1.01,722,0
+FBYDW.US,D,20240813,000000,1.25,1.25,1.25,1.25,1260,0
+FBYDW.US,D,20240815,000000,0.91,1.3,0.91,1.29,3997,0
+FBYDW.US,D,20240816,000000,1.46,1.46,1.46,1.46,600,0
+FBYDW.US,D,20240820,000000,1.17,1.2,0.57,0.5701,2200,0
+FBYDW.US,D,20240821,000000,1.4,1.91,1.3999,1.91,7354,0
+FBYDW.US,D,20240822,000000,2.3,2.3,1.2964,1.38,8349,0
+FBYDW.US,D,20240826,000000,1.38,1.7,1.38,1.7,3151,0
+FBYDW.US,D,20240827,000000,1.1,1.4,1.1,1.3,2927,0
+FBYDW.US,D,20240828,000000,1.25,1.79,1.07,1.09,3940,0
+FBYDW.US,D,20240829,000000,1.15,1.15,1.15,1.15,100,0
+FBYDW.US,D,20240830,000000,1.48,1.48,1.09,1.09,400,0
+FBYDW.US,D,20240903,000000,1.02,1.4,1.02,1.4,5208,0
+FBYDW.US,D,20240904,000000,1.46,1.46,1.31,1.33,2325,0
+FBYDW.US,D,20240910,000000,1.46,1.46,1.25,1.33,5775,0
+FBYDW.US,D,20240913,000000,1.4,1.44,1.23,1.23,10585,0
+FBYDW.US,D,20240918,000000,1.3,1.3,1.08,1.08,4406,0
+FBYDW.US,D,20240923,000000,1.4106,1.4106,1.1,1.1,392,0
+FBYDW.US,D,20240924,000000,1.265,1.28,1.265,1.28,667,0
+FBYDW.US,D,20240925,000000,1.275,1.34,1.275,1.3,3325,0
+FBYDW.US,D,20240927,000000,1.34,1.97,1.29,1.97,5353,0
+FBYDW.US,D,20240930,000000,1.17,1.37,1.08,1.08,8750,0
+FBYDW.US,D,20241002,000000,1.08,1.19,1.08,1.19,4315,0
+FBYDW.US,D,20241003,000000,1.02,1.25,0.9,1.175,7976,0
+FBYDW.US,D,20241007,000000,1.17,1.17,1.01,1.01,298,0
+FBYDW.US,D,20241008,000000,1.18,1.18,1.1,1.18,302,0
+FBYDW.US,D,20241009,000000,1.165,1.18,1.13,1.18,7658,0
+FBYDW.US,D,20241010,000000,1.4,1.4,1.4,1.4,300,0
+FBYDW.US,D,20241011,000000,1.2,1.2,1.09,1.1,4270,0
+FBYDW.US,D,20241015,000000,1.42,1.42,1.4,1.4,1677,0
+FBYDW.US,D,20241016,000000,1.6,1.6,1.295,1.295,904,0
+FBYDW.US,D,20241017,000000,1.5,1.5,1.2,1.32,4675,0
+FBYDW.US,D,20241018,000000,1.2,1.57,1.2,1.39,9511,0
+FBYDW.US,D,20241021,000000,1.595,1.595,1.28,1.5,812,0
+FBYDW.US,D,20241022,000000,1.5,1.5141,1.3,1.3,7209,0
+FBYDW.US,D,20241023,000000,1.47,1.47,1.47,1.47,4371,0
+FBYDW.US,D,20241024,000000,1.32,1.58,1.02,1.15,16867,0
+FBYDW.US,D,20241025,000000,1.11,1.21,1.11,1.11,7459,0
+FBYDW.US,D,20241028,000000,1.13,1.15,1.13,1.15,946,0
+FBYDW.US,D,20241029,000000,1.02,1.02,0.9,1.02,1100,0
+FBYDW.US,D,20241030,000000,0.99,0.99,0.88,0.9,11786,0
+FBYDW.US,D,20241031,000000,0.95,0.95,0.87,0.9,5769,0
+FBYDW.US,D,20241101,000000,0.9,1.08,0.9,0.99,6034,0
+FBYDW.US,D,20241106,000000,0.99,0.990001,0.99,0.99,839,0
+FBYDW.US,D,20241107,000000,1,1,0.99,1,831,0
+FBYDW.US,D,20241108,000000,1,1,0.91,1,680,0
+FBYDW.US,D,20241111,000000,1,1,1,1,348,0
+FBYDW.US,D,20241112,000000,1,1.005,0.9102,0.9102,3719,0
+FBYDW.US,D,20241114,000000,1,1.35,0.9001,1.35,4395,0
+FBYDW.US,D,20241115,000000,1.03,1.03,0.9,0.9999,813,0
+FBYDW.US,D,20241119,000000,1.14,1.14,1,1,500,0
+FBYDW.US,D,20241120,000000,1,1.02,0.955,1.01,1154,0
+FBYDW.US,D,20241121,000000,1.0691,1.0691,1.0691,1.0691,322,0
+FBYDW.US,D,20241122,000000,1.17,1.2,1.02,1.02,12156,0
+FBYDW.US,D,20241125,000000,1,1,1,1,228,0
+FBYDW.US,D,20241126,000000,1,1.1,0.9121,1,1435,0
+FBYDW.US,D,20241127,000000,1,1,0.88,0.99,1434,0
+FBYDW.US,D,20241129,000000,0.98,0.98,0.98,0.98,901,0
+FBYDW.US,D,20241202,000000,0.8752,0.8752,0.75,0.75,767,0
+FBYDW.US,D,20241203,000000,0.88,0.88,0.88,0.88,204,0
+FBYDW.US,D,20241204,000000,0.9,0.9,0.86,0.89,9809,0
+FBYDW.US,D,20241205,000000,1,1,0.8,0.9,534,0
+FBYDW.US,D,20241206,000000,0.95,0.95,0.95,0.95,126,0
+FBYDW.US,D,20241209,000000,0.95,0.95,0.95,0.95,255,0
+FBYDW.US,D,20241210,000000,0.95,1.5,0.95,1.15,41956,0
+FBYDW.US,D,20241211,000000,0.99,0.99,0.99,0.99,127,0
+FBYDW.US,D,20241212,000000,0.9462,0.96,0.73,0.73,2057,0
+FBYDW.US,D,20241216,000000,0.86,1.1,0.86,1.1,42906,0
+FBYDW.US,D,20241223,000000,1.1,1.1,1.1,1.1,102,0
+FBYDW.US,D,20241224,000000,1,1,0.99,0.99,2050,0
+FBYDW.US,D,20241226,000000,0.91,0.91,0.91,0.91,1013,0
+FBYDW.US,D,20250103,000000,0.78,0.78,0.78,0.78,200,0
+FBYDW.US,D,20250106,000000,0.6775,0.6975,0.6525,0.6875,4464,0
+FBYDW.US,D,20250107,000000,0.61,0.61,0.4725,0.4725,1997,0
+FBYDW.US,D,20250108,000000,0.475,0.475,0.43,0.43,1776,0
+FBYDW.US,D,20250113,000000,0.39,0.39,0.3525,0.3525,672,0
+FBYDW.US,D,20250121,000000,0.3526,0.3526,0.3526,0.3526,103,0
+FBYDW.US,D,20250122,000000,0.4538,0.4538,0.4538,0.4538,257,0
+FBYDW.US,D,20250123,000000,0.3,0.3,0.3,0.3,6872,0
+FBYDW.US,D,20250129,000000,0.35,0.35,0.35,0.35,102,0
+FBYDW.US,D,20250131,000000,0.395,0.395,0.31,0.31,601,0
+FBYDW.US,D,20250203,000000,0.3397,0.3506,0.33,0.35,1784,0
+FBYDW.US,D,20250205,000000,0.3,0.4557,0.26,0.4557,1537,0
+FBYDW.US,D,20250206,000000,0.51,0.81,0.51,0.7,3322,0
+FBYDW.US,D,20250207,000000,0.52,0.52,0.52,0.52,350,0
+FBYDW.US,D,20250210,000000,0.61,0.676,0.61,0.61,936,0
+FBYDW.US,D,20250211,000000,0.43,0.5018,0.43,0.5018,1509,0
+FBYDW.US,D,20250212,000000,0.5362,1.21,0.5362,1.13,27207,0
+FBYDW.US,D,20250213,000000,1.05,1.05,0.84,0.9899,16838,0
+FBYDW.US,D,20250214,000000,1.24,1.24,0.8181,0.8181,4475,0
+FBYDW.US,D,20250218,000000,0.6565,1.18,0.6565,0.93,22682,0
+FBYDW.US,D,20250219,000000,0.8585,1.05,0.8585,1.02,4306,0
+FBYDW.US,D,20250220,000000,0.7239,1.05,0.7239,0.95,1919,0
+FBYDW.US,D,20250221,000000,0.8585,0.8585,0.8585,0.8585,216,0
+FBYDW.US,D,20250224,000000,0.84,0.84,0.84,0.84,118,0
+FBYDW.US,D,20250225,000000,0.9,1.03,0.82,0.82,12958,0
+FBYDW.US,D,20250226,000000,1.02,1.03,0.78,0.79,4176,0
+FBYDW.US,D,20250227,000000,0.87,1.02,0.605,0.69,18864,0
+FBYDW.US,D,20250228,000000,0.7,0.9,0.6656,0.6656,19876,0
+FBYDW.US,D,20250305,000000,0.8657,0.8658,0.75,0.8168,5184,0
+FBYDW.US,D,20250307,000000,1.03,1.05,0.9525,1,4748,0
+FBYDW.US,D,20250311,000000,1.05,1.05,1,1.04,2047,0
+FBYDW.US,D,20250312,000000,1.04,1.1,0.955,0.97,6922,0
+FBYDW.US,D,20250313,000000,1.07,1.08,1.025,1.08,2645,0
+FBYDW.US,D,20250314,000000,1.1,1.14,1.04,1.04,4878,0
+FBYDW.US,D,20250317,000000,1.06,1.09,1.06,1.06,1137,0
+FBYDW.US,D,20250318,000000,1.06,1.06,1.06,1.06,293,0
+FBYDW.US,D,20250319,000000,1.09,1.09,0.8115,0.9843,3648,0
+FBYDW.US,D,20250320,000000,1.05,1.05,0.8345,0.92,6150,0
+FBYDW.US,D,20250324,000000,1,1,1,1,431,0
+FBYDW.US,D,20250325,000000,1,1,1,1,1005,0
+FBYDW.US,D,20250326,000000,1.1,1.1,1.1,1.1,293,0
+FBYDW.US,D,20250327,000000,0.9203,1,0.92,0.96,987,0
+FBYDW.US,D,20250328,000000,1,1,1,1,281,0
+FBYDW.US,D,20250331,000000,0.99,1,0.99,1,1753,0
+FBYDW.US,D,20250402,000000,1,1.09,1,1.0899,1148,0
+FBYDW.US,D,20250407,000000,1.1,1.1,1,1,1100,0
+FBYDW.US,D,20250408,000000,1.05,1.05,1.05,1.05,450,0
+FBYDW.US,D,20250409,000000,1.09,1.09,1.09,1.09,1010,0
+FBYDW.US,D,20250411,000000,1.1,1.1,1.09,1.09,912,0
+FBYDW.US,D,20250414,000000,1.0301,1.09,1.0301,1.0899,4030,0
+FBYDW.US,D,20250415,000000,1.1,1.12,1.0999,1.12,926,0
+FBYDW.US,D,20250416,000000,1.13,1.13,1.13,1.13,1108,0
+FBYDW.US,D,20250417,000000,1.15,1.15,1.1499,1.1499,1100,0
+FBYDW.US,D,20250422,000000,1.15,1.18,1.12,1.12,4445,0
+FBYDW.US,D,20250506,000000,1.44,1.44,1.44,1.44,200,0
+FBYDW.US,D,20250513,000000,1.15,1.17,1.15,1.16,470,0
+FBYDW.US,D,20250516,000000,1.16,1.16,1.16,1.16,612,0
+FBYDW.US,D,20250604,000000,1.12,1.12,1.12,1.12,159,0
+FBYDW.US,D,20250610,000000,1,1.08,1,1.0499,749,0
+FBYDW.US,D,20250611,000000,1.29,1.29,0.5001,0.5001,693,0
+FBYDW.US,D,20250625,000000,0.81,0.81,0.81,0.81,535,0
+FBYDW.US,D,20250701,000000,0.8,0.88,0.7,0.88,896,0
+FBYDW.US,D,20250716,000000,0.923,1.3,0.72,1,13717,0
+FBYDW.US,D,20250717,000000,1.28,1.28,0.71,0.9995,8837,0
+FBYDW.US,D,20250721,000000,1.2,1.2,1.15,1.15,742,0
+FBYDW.US,D,20250722,000000,1.1,1.25,0.72,0.72,24590,0
+FBYDW.US,D,20250805,000000,0.8,0.8,0.8,0.8,1705,0
+FBYDW.US,D,20250808,000000,1,1,0.7817,0.7817,300,0
+FBYDW.US,D,20250818,000000,0.73,0.73,0.73,0.73,222,0
+FBYDW.US,D,20250902,000000,0.62,0.8,0.62,0.8,2231,0
+FBYDW.US,D,20250904,000000,0.71,0.71,0.71,0.71,100,0
+FBYDW.US,D,20250905,000000,0.7104,0.7153,0.71,0.7153,402,0
+FBYDW.US,D,20250910,000000,0.8,0.8,0.797,0.797,500,0
+FBYDW.US,D,20250912,000000,0.81,0.87,0.81,0.87,7071,0
+FBYDW.US,D,20250916,000000,0.97,0.97,0.91,0.91,2508,0
+FBYDW.US,D,20250917,000000,1.07,1.7,1.02,1.65,17633,0
+FBYDW.US,D,20250918,000000,1.85,1.865,1.22,1.38,10592,0
+FBYDW.US,D,20250919,000000,1.4126,1.4126,1.31,1.31,1638,0
+FBYDW.US,D,20250922,000000,1.35,1.7,1.26,1.7,7827,0
+FBYDW.US,D,20250923,000000,1.7,2.17,1.68,1.68,5436,0
+FBYDW.US,D,20250924,000000,2.3,2.4,1.45,1.5,29542,0
+FBYDW.US,D,20250925,000000,1.6,1.93,1.1,1.62,7221,0
+FBYDW.US,D,20250926,000000,1.62,1.76,1.545,1.76,462,0
+FBYDW.US,D,20250929,000000,1.83,1.83,1.5,1.74,4906,0
+FBYDW.US,D,20250930,000000,1.5,1.97,1.33,1.68,15547,0
+FBYDW.US,D,20251002,000000,1.4,1.69,1.4,1.69,545,0
+FBYDW.US,D,20251006,000000,2.3,2.3,1.24,1.48,3037,0
+FBYDW.US,D,20251007,000000,1.55,1.84,1.55,1.67,15557,0
+FBYDW.US,D,20251008,000000,1.68,1.75,1.4,1.55,13435,0
+FBYDW.US,D,20251009,000000,1.77,1.85,1.51,1.53,10502,0
+FBYDW.US,D,20251010,000000,1.68,1.89,1.64,1.89,5903,0
+FBYDW.US,D,20251014,000000,1.83,1.83,1.83,1.83,109,0
+FBYDW.US,D,20251016,000000,1.82,3.5,1.72,1.72,48819,0
+FBYDW.US,D,20251017,000000,1.52,1.62,1.47,1.47,636,0
+FBYDW.US,D,20251022,000000,1.43,1.43,1.43,1.43,111,0
+FBYDW.US,D,20251027,000000,1.29,1.29,1.29,1.29,136,0
+FBYDW.US,D,20251028,000000,1.01,1.53,1,1.295,2101,0
+FBYDW.US,D,20251104,000000,1.13,1.13,1.13,1.13,107,0
+FBYDW.US,D,20251105,000000,0.9977,1.16,0.9977,1.13,12967,0
+FBYDW.US,D,20251107,000000,1.01,1.01,1.01,1.01,200,0
+FBYDW.US,D,20251112,000000,1.11,1.11,1.11,1.11,163,0
+FBYDW.US,D,20251118,000000,1.39,1.39,1.11,1.12,958,0
+FBYDW.US,D,20251119,000000,1.18,1.18,1.17,1.17,410,0
+FBYDW.US,D,20251121,000000,1.26,1.27,1.26,1.27,1277,0
+FBYDW.US,D,20251124,000000,1.49,1.75,1.22,1.7,24148,0
+FBYDW.US,D,20251125,000000,1.6,1.75,1.405,1.65,36629,0
+FBYDW.US,D,20251126,000000,1.72,1.75,1.55,1.56,21468,0
+FBYDW.US,D,20251128,000000,1.61,2.61,1.59,1.8,71642,0
+FBYDW.US,D,20251201,000000,1.6,2.7,1.6,1.83,76957,0
+FBYDW.US,D,20251202,000000,2.11,3.97,2,2.26,27229,0
+FBYDW.US,D,20251203,000000,2.8155,2.8155,2.05,2.05,9674,0
+FBYDW.US,D,20251204,000000,2.375,2.375,1.74,1.74,1885,0
+FBYDW.US,D,20251205,000000,2,2.5,2,2.32,55476,0
+FBYDW.US,D,20251208,000000,2.42,2.42,2.42,2.42,152,0
+FBYDW.US,D,20251209,000000,2.455,2.455,2.15,2.15,800,0
+FBYDW.US,D,20251211,000000,1.9,1.9,1.7,1.7,3121,0
+FBYDW.US,D,20251212,000000,1.03,1.42,1.03,1.3,4270,0
+FBYDW.US,D,20251215,000000,1.68,1.83,1.59,1.63,4044,0
+FBYDW.US,D,20251217,000000,1.67,1.755,1.511,1.511,8488,0
+FBYDW.US,D,20251218,000000,1.6558,2.28,1.6558,1.98,18192,0
+FBYDW.US,D,20251219,000000,2,2.58,2,2.4,47413,0
+FBYDW.US,D,20251222,000000,2.54,2.57,2.41,2.46,6284,0
+FBYDW.US,D,20251223,000000,2.48,2.48,1.77,1.77,3003,0
+FBYDW.US,D,20251224,000000,2.08,2.54,2.08,2.11,19750,0
+FBYDW.US,D,20251226,000000,2.07,2.14,2.07,2.14,410,0
+FBYDW.US,D,20251229,000000,2.31,2.36,2.31,2.36,958,0
+FBYDW.US,D,20251231,000000,2.2,2.2,2.02,2.02,974,0
+FBYDW.US,D,20260105,000000,2.21,2.21,1.99,1.99,1063,0
+FBYDW.US,D,20260106,000000,2,2,1.99,2,2130,0
+FBYDW.US,D,20260107,000000,1.95,1.95,1.95,1.95,2099,0
+FBYDW.US,D,20260108,000000,2,2,1.955,1.955,2556,0
+FBYDW.US,D,20260109,000000,2,2,2,2,672,0
+FBYDW.US,D,20260112,000000,1.6,1.6,1.26,1.43,10175,0
+FBYDW.US,D,20260113,000000,1.41,1.41,1.41,1.41,330,0
+FBYDW.US,D,20260114,000000,1.7,1.77,1.16,1.28,12289,0
+FBYDW.US,D,20260115,000000,1.52,1.59,1.05,1.19,8967,0
+FBYDW.US,D,20260116,000000,1.22,1.3,1.22,1.3,204,0
+FBYDW.US,D,20260120,000000,1.01,1.05,0.87,0.9937,5611,0
+FBYDW.US,D,20260121,000000,1.25,1.25,1.25,1.25,110,0
+FBYDW.US,D,20260123,000000,1.12,1.4,1.12,1.22,6165,0
+FBYDW.US,D,20260126,000000,1.2,1.2,1.2,1.2,613,0
+FBYDW.US,D,20260127,000000,1.24,1.25,1.24,1.24,1665,0
+FBYDW.US,D,20260128,000000,1.1,1.28,1.1,1.28,410,0
+FBYDW.US,D,20260129,000000,1.35,1.35,1.03,1.03,7392,0
+FBYDW.US,D,20260130,000000,1.5,1.5,1.5,1.5,1611,0
+FBYDW.US,D,20260205,000000,1.12,1.41,1.02,1.41,5413,0
+FBYDW.US,D,20260206,000000,1.16,1.18,1.01,1.02,2591,0
+FBYDW.US,D,20260209,000000,1.12,1.25,0.96,0.96,787,0
+FBYDW.US,D,20260211,000000,1.11,1.2,0.82,1.1,33290,0
+FBYDW.US,D,20260212,000000,1.28,1.33,1.04,1.09,2051,0
+FBYDW.US,D,20260213,000000,0.9797,1,0.85,0.97,1590,0
+FBYDW.US,D,20260217,000000,1.11,1.11,0.8951,0.99,1826,0
+FBYDW.US,D,20260218,000000,0.98,0.98,0.8815,0.8815,500,0
diff --git a/daily/us/nasdaq stocks/1/fclo.us.txt b/daily/us/nasdaq stocks/1/fclo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a381a117ac497abe7b19923e0b6b2e25bc58d373
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fclo.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCLO.US,D,20260212,000000,50.13,50.14,50.13,50.13,5769,0
+FCLO.US,D,20260213,000000,50.16,50.17,50.16,50.16,686,0
+FCLO.US,D,20260217,000000,50.15,50.15,50.145,50.145,2966,0
+FCLO.US,D,20260218,000000,50.05,50.17,50.037,50.15,9675,0
diff --git a/daily/us/nasdaq stocks/1/fcuv.us.txt b/daily/us/nasdaq stocks/1/fcuv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c80d7020770d302ce90c0570510d7df8488c3e5c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcuv.us.txt	
@@ -0,0 +1,1122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCUV.US,D,20210831,000000,400,462,307.333,340,21485.115000000005,0
+FCUV.US,D,20210901,000000,414.667,1632,380,1285.33,610986.015,0
+FCUV.US,D,20210902,000000,1428,1683.33,1102.67,1194,579633.555,0
+FCUV.US,D,20210903,000000,1150.72,1186.6,866,930.667,85901.19,0
+FCUV.US,D,20210907,000000,904.667,1162.67,897.933,977.333,57263.76,0
+FCUV.US,D,20210908,000000,972.667,1092.67,900.667,995.333,29259.420000000002,0
+FCUV.US,D,20210909,000000,995.333,1085.33,958.673,987.333,21428.895000000004,0
+FCUV.US,D,20210910,000000,1000,1050,905.333,966,11526.330000000002,0
+FCUV.US,D,20210913,000000,947.333,958.667,869.333,880.667,4517.265,0
+FCUV.US,D,20210914,000000,880,896.667,656.667,660,7553.235000000001,0
+FCUV.US,D,20210915,000000,684,856,653.333,746.667,45086.58000000001,0
+FCUV.US,D,20210916,000000,714.667,954.667,713.667,850,15164.400000000001,0
+FCUV.US,D,20210917,000000,849.333,880,790,858.667,6785.3550000000005,0
+FCUV.US,D,20210920,000000,801.333,828.887,746.667,771.333,3504.0150000000003,0
+FCUV.US,D,20210921,000000,803.333,816.667,726.667,727.333,4692.015,0
+FCUV.US,D,20210922,000000,736,783.327,714.667,726.667,2589.0150000000003,0
+FCUV.US,D,20210923,000000,716.667,749.927,702,715.333,2523.6150000000002,0
+FCUV.US,D,20210924,000000,760.667,865.333,734.667,754,31136.955,0
+FCUV.US,D,20210927,000000,736,750,680.667,704,6411.1050000000005,0
+FCUV.US,D,20210928,000000,704,729.14,674.667,710,5574.045000000001,0
+FCUV.US,D,20210929,000000,684,693.333,600,603.333,6206.025000000001,0
+FCUV.US,D,20210930,000000,613.333,626,558,577.333,5423.55,0
+FCUV.US,D,20211001,000000,577.333,577.333,502,516.667,7692.390000000001,0
+FCUV.US,D,20211004,000000,526,645.333,516.667,565.333,36085.48500000001,0
+FCUV.US,D,20211005,000000,567.333,586.667,522.667,549.333,9923.1,0
+FCUV.US,D,20211006,000000,527.333,550.667,512,526.667,4969.410000000001,0
+FCUV.US,D,20211007,000000,535.333,543.333,517.333,525.333,2860.125,0
+FCUV.US,D,20211008,000000,531.333,556,490.693,500.667,3635.8050000000003,0
+FCUV.US,D,20211011,000000,492,556,488.667,521.333,3339.3450000000007,0
+FCUV.US,D,20211012,000000,516.667,612.667,500.267,547.333,13528.470000000001,0
+FCUV.US,D,20211013,000000,556.667,656.667,550.667,589.333,19214.16,0
+FCUV.US,D,20211014,000000,577.333,699.333,540,590,17866.680000000004,0
+FCUV.US,D,20211015,000000,574.667,590.667,548.693,560,2475.5550000000003,0
+FCUV.US,D,20211018,000000,548.667,566.667,534.667,546,2505.09,0
+FCUV.US,D,20211019,000000,546.667,557.333,535.333,540,1022.25,0
+FCUV.US,D,20211020,000000,546.667,568,533.333,536.667,3017.1450000000004,0
+FCUV.US,D,20211021,000000,539.333,551.773,534.667,543.333,1547.085,0
+FCUV.US,D,20211022,000000,536.667,538.66,508.667,524,3263.1900000000005,0
+FCUV.US,D,20211025,000000,512.667,526,506.667,513.333,998.25,0
+FCUV.US,D,20211026,000000,512,521.687,508.667,518,2245.44,0
+FCUV.US,D,20211027,000000,518,522,506.667,513.333,1126.9650000000001,0
+FCUV.US,D,20211028,000000,511.333,514,503.333,507.333,470.925,0
+FCUV.US,D,20211029,000000,506.667,513.333,493.333,502,1080.9,0
+FCUV.US,D,20211101,000000,502,526.88,501.333,524,1537.1400000000003,0
+FCUV.US,D,20211102,000000,518,522.667,505.34,519.333,860.1,0
+FCUV.US,D,20211103,000000,510,524,508,518,397.68000000000006,0
+FCUV.US,D,20211104,000000,520,540,514,528,1969.8000000000002,0
+FCUV.US,D,20211105,000000,530,530,514.667,517.333,491.40000000000003,0
+FCUV.US,D,20211108,000000,515.333,530.667,514.667,525.333,843.5550000000002,0
+FCUV.US,D,20211109,000000,520,566.667,516,552.667,4438.77,0
+FCUV.US,D,20211110,000000,536,556,525.333,554,833.2200000000001,0
+FCUV.US,D,20211111,000000,548,698.66,542.56,609.333,21821.475000000002,0
+FCUV.US,D,20211112,000000,608,620,552,588.667,4504.575,0
+FCUV.US,D,20211115,000000,576.667,611.667,527.333,533.333,1937.325,0
+FCUV.US,D,20211116,000000,534,595.993,525.333,587.333,3046.4100000000003,0
+FCUV.US,D,20211117,000000,587.333,651.333,564.667,594,10943.085000000001,0
+FCUV.US,D,20211118,000000,590.667,624,578,596.667,4938.075000000001,0
+FCUV.US,D,20211119,000000,596.667,664,595.333,655.333,7797.87,0
+FCUV.US,D,20211122,000000,665.333,756.667,643.333,709.333,13529.895000000002,0
+FCUV.US,D,20211123,000000,683.333,719.333,603.333,605.333,3182.9100000000003,0
+FCUV.US,D,20211124,000000,600,636.393,600,612.667,1107.8400000000001,0
+FCUV.US,D,20211126,000000,600,656.667,586.6,654.667,508.2900000000001,0
+FCUV.US,D,20211129,000000,654,722,641.333,719.333,2195.8050000000003,0
+FCUV.US,D,20211130,000000,708,775.333,684,774.667,2053.7550000000006,0
+FCUV.US,D,20211201,000000,771.333,826,757.333,816.667,3658.2300000000005,0
+FCUV.US,D,20211202,000000,806.667,806.667,755.153,797.333,1553.535,0
+FCUV.US,D,20211203,000000,797.333,897.593,759.333,806,3828.1650000000004,0
+FCUV.US,D,20211206,000000,767.547,916.667,764,896.667,4135.785000000001,0
+FCUV.US,D,20211207,000000,884.667,910.667,860.007,890.667,1647.45,0
+FCUV.US,D,20211208,000000,900,953.333,895.333,918.667,3440.0700000000006,0
+FCUV.US,D,20211209,000000,930,965.333,918,957.333,1908.705,0
+FCUV.US,D,20211210,000000,959.333,1034.67,959.333,1000.67,3624.2250000000004,0
+FCUV.US,D,20211213,000000,1016,1032.67,800.667,801.333,3358.785,0
+FCUV.US,D,20211214,000000,793.333,929.333,785.333,868,4385.85,0
+FCUV.US,D,20211215,000000,841.333,917.667,833.333,916,4249.095,0
+FCUV.US,D,20211216,000000,902,933.333,850,869.333,4019.3250000000003,0
+FCUV.US,D,20211217,000000,852,905.333,787.333,799.333,15766.920000000002,0
+FCUV.US,D,20211220,000000,762.667,798,701.333,706,3467.31,0
+FCUV.US,D,20211221,000000,712,748.667,712,734,2332.6200000000003,0
+FCUV.US,D,20211222,000000,708.667,726.667,671.333,677.333,1103.76,0
+FCUV.US,D,20211223,000000,680,728.667,668.667,672.667,837.0450000000001,0
+FCUV.US,D,20211227,000000,671.333,724.667,671.333,724,998.7900000000002,0
+FCUV.US,D,20211228,000000,713.333,713.333,668.667,674,844.335,0
+FCUV.US,D,20211229,000000,666.667,673.327,623.333,633.333,1041.7350000000001,0
+FCUV.US,D,20211230,000000,624.667,673.333,624.667,625.333,681.855,0
+FCUV.US,D,20211231,000000,622.667,636,590.667,590.667,707.6700000000001,0
+FCUV.US,D,20220103,000000,588.667,628.667,588.667,614.667,394.63500000000005,0
+FCUV.US,D,20220104,000000,610,615,580,586.667,599.13,0
+FCUV.US,D,20220105,000000,572.667,600,568,592,318.31500000000005,0
+FCUV.US,D,20220106,000000,594,635.687,580.667,600.667,380.595,0
+FCUV.US,D,20220107,000000,599.333,602,570,586.667,646.5450000000001,0
+FCUV.US,D,20220110,000000,594.333,594.333,520,527.333,914.2800000000002,0
+FCUV.US,D,20220111,000000,526.667,588.667,526,578.667,813.7350000000001,0
+FCUV.US,D,20220112,000000,584.667,592,533.333,559.333,404.40000000000003,0
+FCUV.US,D,20220113,000000,564,586,524,530,1129.2150000000001,0
+FCUV.US,D,20220114,000000,522.667,558,522.667,538,631.9950000000001,0
+FCUV.US,D,20220118,000000,523.333,528.667,490.667,492.667,614.8050000000001,0
+FCUV.US,D,20220119,000000,498,512.333,458.667,462.667,606.1650000000001,0
+FCUV.US,D,20220120,000000,472,519.333,442.667,442.667,838.14,0
+FCUV.US,D,20220121,000000,442.667,451.333,398,412,507.3,0
+FCUV.US,D,20220124,000000,403.333,455.333,393.333,449.333,731.4300000000001,0
+FCUV.US,D,20220125,000000,438,446.307,426.667,432,214.17000000000004,0
+FCUV.US,D,20220126,000000,446,480,443.333,454.667,817.2150000000001,0
+FCUV.US,D,20220127,000000,450,453.333,424.667,439.333,324.58500000000004,0
+FCUV.US,D,20220128,000000,438,438,414.667,437.333,289.785,0
+FCUV.US,D,20220131,000000,439.333,522.667,425.333,522.667,388.08000000000004,0
+FCUV.US,D,20220201,000000,486.667,533.333,486.667,530.667,175.06500000000003,0
+FCUV.US,D,20220202,000000,517.333,590.667,517.333,583.333,489,0
+FCUV.US,D,20220203,000000,576.667,578.667,512.667,578.667,297.21000000000004,0
+FCUV.US,D,20220204,000000,559.333,619.333,548.66,604.667,986.5050000000001,0
+FCUV.US,D,20220207,000000,614,629.993,560,596,1035.8100000000002,0
+FCUV.US,D,20220208,000000,591.333,638,591.333,625.333,389.71500000000003,0
+FCUV.US,D,20220209,000000,636.667,695.333,626,676.667,854.3700000000001,0
+FCUV.US,D,20220210,000000,623.333,706.66,623.333,680,930.1500000000001,0
+FCUV.US,D,20220211,000000,667.333,717.333,667.333,700.667,603.315,0
+FCUV.US,D,20220214,000000,707.333,729.333,668,695.333,455.145,0
+FCUV.US,D,20220215,000000,714,754,697.333,732.667,538.2450000000001,0
+FCUV.US,D,20220216,000000,732,800,732,800,910.9950000000001,0
+FCUV.US,D,20220217,000000,800,853.333,800,826,1066.5300000000002,0
+FCUV.US,D,20220218,000000,790,813.333,734.667,785.333,785.0100000000001,0
+FCUV.US,D,20220222,000000,768.667,768.667,600,612,1250.9850000000001,0
+FCUV.US,D,20220223,000000,642.667,651.333,623.333,644.667,433.15500000000003,0
+FCUV.US,D,20220224,000000,600,633.333,559.333,617.333,620.355,0
+FCUV.US,D,20220225,000000,604,636,588,620.667,320.76000000000005,0
+FCUV.US,D,20220228,000000,622,628,606,606,253.03500000000005,0
+FCUV.US,D,20220301,000000,621.333,633.333,581.333,584,395.58000000000004,0
+FCUV.US,D,20220302,000000,602.667,632,593.333,622.667,414.9150000000001,0
+FCUV.US,D,20220303,000000,603.36,714.667,603.36,684,568.5150000000001,0
+FCUV.US,D,20220304,000000,654,725.333,654,664.667,422.9100000000001,0
+FCUV.US,D,20220307,000000,657.333,666,598.667,606.667,585.48,0
+FCUV.US,D,20220308,000000,600,630,574,599.333,589.35,0
+FCUV.US,D,20220309,000000,592,633.333,586,633.333,482.61000000000007,0
+FCUV.US,D,20220310,000000,614,643.333,595.333,643.333,357.7950000000001,0
+FCUV.US,D,20220311,000000,597.333,640,597.333,633.333,196.20000000000002,0
+FCUV.US,D,20220314,000000,605.34,674.333,605.34,638,1337.7900000000002,0
+FCUV.US,D,20220315,000000,657.333,714.667,646.667,665.333,268.845,0
+FCUV.US,D,20220316,000000,712.667,783.333,670,746,1647.9150000000002,0
+FCUV.US,D,20220317,000000,753.333,800,711.333,794,519.4350000000001,0
+FCUV.US,D,20220318,000000,800,822.667,744.1,822.667,750.855,0
+FCUV.US,D,20220321,000000,823.333,866,793.707,865.333,779.8200000000002,0
+FCUV.US,D,20220322,000000,865.333,919.647,804.667,894,1063.515,0
+FCUV.US,D,20220323,000000,902,902,848,880,562.005,0
+FCUV.US,D,20220324,000000,850,959.333,850,930,1046.835,0
+FCUV.US,D,20220325,000000,934,954,883.587,925.333,699.7800000000001,0
+FCUV.US,D,20220328,000000,918.667,934,888.667,903.333,828.375,0
+FCUV.US,D,20220329,000000,902.667,956.667,886,944.667,1169.4150000000002,0
+FCUV.US,D,20220330,000000,936,946.667,882,932.667,822.075,0
+FCUV.US,D,20220331,000000,920,921,890,893.333,967.1850000000001,0
+FCUV.US,D,20220401,000000,904,929.333,876.547,894.667,846.21,0
+FCUV.US,D,20220404,000000,902,950.667,895.333,938,808.3050000000001,0
+FCUV.US,D,20220405,000000,923.333,982,903.333,968.667,1156.3500000000001,0
+FCUV.US,D,20220406,000000,940,964.667,880,886,1282.0950000000003,0
+FCUV.US,D,20220407,000000,867.333,872.667,726,735.333,3778.5300000000007,0
+FCUV.US,D,20220408,000000,728.667,778.667,728.667,743.333,1644.8400000000001,0
+FCUV.US,D,20220411,000000,726,761.333,689.333,729.333,1000.2600000000001,0
+FCUV.US,D,20220412,000000,724,810.667,718.667,794,1326.5550000000003,0
+FCUV.US,D,20220413,000000,772,841.333,733.333,809.333,1129.275,0
+FCUV.US,D,20220414,000000,816,817.327,780,794,871.8300000000002,0
+FCUV.US,D,20220418,000000,797.333,845.333,784,836.667,1699.2900000000002,0
+FCUV.US,D,20220419,000000,814,880,794,836.667,863.2800000000002,0
+FCUV.US,D,20220420,000000,851.333,922.667,831.667,878,1085.22,0
+FCUV.US,D,20220421,000000,892,910,841.333,852.667,758.8050000000001,0
+FCUV.US,D,20220422,000000,821.407,882,816.667,876,692.9250000000001,0
+FCUV.US,D,20220425,000000,844,910.667,820,910.667,1008.4350000000001,0
+FCUV.US,D,20220426,000000,904,932.667,850.667,900.667,844.725,0
+FCUV.US,D,20220427,000000,900,973.333,880.72,944,1195.425,0
+FCUV.US,D,20220428,000000,943.333,986.667,896.193,955.333,2186.445,0
+FCUV.US,D,20220429,000000,966,996.667,928.667,958,1688.295,0
+FCUV.US,D,20220502,000000,940,974,925.893,959.333,917.8950000000001,0
+FCUV.US,D,20220503,000000,962.667,968,916,924.667,988.3650000000002,0
+FCUV.US,D,20220504,000000,939.333,949.333,888,915.333,772.0050000000001,0
+FCUV.US,D,20220505,000000,912,945.333,901.667,936,562.0200000000001,0
+FCUV.US,D,20220506,000000,926.667,936.667,884,910,408.87000000000006,0
+FCUV.US,D,20220509,000000,898,898,840,855.333,1164.285,0
+FCUV.US,D,20220510,000000,861.333,865.333,728,749.333,2434.7100000000005,0
+FCUV.US,D,20220511,000000,800,801,709.333,710,1531.275,0
+FCUV.US,D,20220512,000000,697.333,788.667,684,742,1750.92,0
+FCUV.US,D,20220513,000000,753.333,844.667,753.333,812.667,1717.005,0
+FCUV.US,D,20220516,000000,824,848.667,726.667,738.667,1242.63,0
+FCUV.US,D,20220517,000000,756.667,828.333,756.667,800,807.855,0
+FCUV.US,D,20220518,000000,812.667,842,784,797.333,1042.1850000000002,0
+FCUV.US,D,20220519,000000,790,825.333,790,808,822.915,0
+FCUV.US,D,20220520,000000,818.667,890.667,811.333,831.333,961.44,0
+FCUV.US,D,20220523,000000,844.667,884,840.667,848,607.2600000000001,0
+FCUV.US,D,20220524,000000,842.667,871.333,825.667,860,332.175,0
+FCUV.US,D,20220525,000000,860,860,825.333,837.333,626.3100000000001,0
+FCUV.US,D,20220526,000000,852.333,918,852.333,910.667,1459.125,0
+FCUV.US,D,20220527,000000,917.333,996.667,917.333,972,1093.335,0
+FCUV.US,D,20220531,000000,980.667,988.667,913.333,931.333,2141.895,0
+FCUV.US,D,20220601,000000,904.667,996.667,903.333,966.667,1523.8050000000003,0
+FCUV.US,D,20220602,000000,959.333,989.167,933.333,940.667,1359.7050000000002,0
+FCUV.US,D,20220603,000000,930,942,893,919.333,1007.4450000000002,0
+FCUV.US,D,20220606,000000,940,940,859.367,911.333,1435.575,0
+FCUV.US,D,20220607,000000,869.333,880,760,793.333,2393.6400000000003,0
+FCUV.US,D,20220608,000000,785.333,880,766.667,792,1363.5,0
+FCUV.US,D,20220609,000000,794,822.333,648.667,666.667,2357.67,0
+FCUV.US,D,20220610,000000,676.667,683.993,640.667,670,1051.9650000000001,0
+FCUV.US,D,20220613,000000,633.333,710,624,706,2622.2850000000003,0
+FCUV.US,D,20220614,000000,684.667,754,684.667,737.333,1237.6050000000002,0
+FCUV.US,D,20220615,000000,760.667,944.333,742.667,926.667,3214.425,0
+FCUV.US,D,20220616,000000,880.667,966.667,879.333,966.667,4463.895,0
+FCUV.US,D,20220617,000000,972.667,992,884.667,962.667,13976.730000000003,0
+FCUV.US,D,20220621,000000,968.667,984.667,888.667,909.333,1898.6850000000004,0
+FCUV.US,D,20220622,000000,882,931.333,828,893.333,1910.205,0
+FCUV.US,D,20220623,000000,878,979.513,862.593,913.333,1865.5500000000002,0
+FCUV.US,D,20220624,000000,919.333,976.667,834,900.667,34903.65,0
+FCUV.US,D,20220627,000000,904,961.933,846.667,886,2177.4150000000004,0
+FCUV.US,D,20220628,000000,877.333,928.667,820.667,828,946.0950000000001,0
+FCUV.US,D,20220629,000000,821.333,826.667,738,750.667,3210.2400000000002,0
+FCUV.US,D,20220630,000000,754.667,781.607,715.36,761.333,1327.65,0
+FCUV.US,D,20220701,000000,756,794,729.253,772,737.3850000000001,0
+FCUV.US,D,20220705,000000,762,815.333,716.187,814.667,1671,0
+FCUV.US,D,20220706,000000,801.333,880,801.333,845.333,958.875,0
+FCUV.US,D,20220707,000000,847.333,898.667,842,880.667,827.625,0
+FCUV.US,D,20220708,000000,852,933.333,852,926,1229.5950000000003,0
+FCUV.US,D,20220711,000000,922,931.333,853.333,857.333,556.215,0
+FCUV.US,D,20220712,000000,874,917.333,830.667,900,797.5350000000001,0
+FCUV.US,D,20220713,000000,875.333,933.333,860,911.333,744.48,0
+FCUV.US,D,20220714,000000,919.333,919.333,866,898,526.2600000000001,0
+FCUV.US,D,20220715,000000,921.333,921.333,866,894.667,583.5,0
+FCUV.US,D,20220718,000000,915.333,915.333,866.667,867.333,499.23,0
+FCUV.US,D,20220719,000000,886,933.333,879.333,894.667,560.475,0
+FCUV.US,D,20220720,000000,906.667,912.667,894,903.333,672.2850000000001,0
+FCUV.US,D,20220721,000000,908.667,932.667,870.773,918.667,582.315,0
+FCUV.US,D,20220722,000000,929.333,929.333,873.333,879.333,502.875,0
+FCUV.US,D,20220725,000000,886,886,836,855.333,419.355,0
+FCUV.US,D,20220726,000000,856.667,887.333,839.333,882,360.64500000000004,0
+FCUV.US,D,20220727,000000,833.333,916.667,833.333,915.333,771.7950000000001,0
+FCUV.US,D,20220728,000000,911.32,980,911.32,944,958.815,0
+FCUV.US,D,20220729,000000,931.58,955.287,916,928.667,285.76500000000004,0
+FCUV.US,D,20220801,000000,934,946,906,942,531.9900000000001,0
+FCUV.US,D,20220802,000000,944.667,966.667,942.667,954.667,281.115,0
+FCUV.US,D,20220803,000000,971.333,992,899.367,976.667,890.0100000000001,0
+FCUV.US,D,20220804,000000,970,979.333,944.667,974.667,362.175,0
+FCUV.US,D,20220805,000000,969.333,1099.33,948.667,1024.67,1705.2150000000001,0
+FCUV.US,D,20220808,000000,1033.33,1100,1029.33,1040.67,1107.8700000000001,0
+FCUV.US,D,20220809,000000,1036.31,1037.33,934.487,1006,919.9350000000001,0
+FCUV.US,D,20220810,000000,1040,1067.15,976.667,1016.67,1095.72,0
+FCUV.US,D,20220811,000000,1010,1057.33,993.333,1032.67,566.5350000000001,0
+FCUV.US,D,20220812,000000,1048.67,1097.21,1030.5,1095.33,3264.6600000000003,0
+FCUV.US,D,20220815,000000,1079.33,1079.33,810,839.333,3658.7250000000004,0
+FCUV.US,D,20220816,000000,840,846.667,799.34,828.667,1779.8400000000001,0
+FCUV.US,D,20220817,000000,812,818.667,740,744,1782.1200000000001,0
+FCUV.US,D,20220818,000000,744,749.507,652.667,674.667,3646.7250000000004,0
+FCUV.US,D,20220819,000000,680.667,680.667,590.667,638,2529.525,0
+FCUV.US,D,20220822,000000,638,726,620.333,722,1857.6150000000002,0
+FCUV.US,D,20220823,000000,720,791.333,711.333,786,1884.8700000000001,0
+FCUV.US,D,20220824,000000,776.667,793.333,737.193,755.333,970.74,0
+FCUV.US,D,20220825,000000,748,776,731.333,752.667,740.3100000000001,0
+FCUV.US,D,20220826,000000,760.667,773.333,727.667,767.333,838.6350000000001,0
+FCUV.US,D,20220829,000000,772.667,783.333,756,762.667,846.0600000000001,0
+FCUV.US,D,20220830,000000,773.333,773.333,690,699.333,1241.13,0
+FCUV.US,D,20220831,000000,706,720,682.667,716.667,5492.460000000001,0
+FCUV.US,D,20220901,000000,704.667,704.667,654,676.667,1306.0650000000003,0
+FCUV.US,D,20220902,000000,672.667,695.333,653.333,674.667,1224.5700000000002,0
+FCUV.US,D,20220906,000000,671.333,688.667,666,674.667,637.9650000000001,0
+FCUV.US,D,20220907,000000,678.667,754,674,730,1298.1750000000002,0
+FCUV.US,D,20220908,000000,727.333,727.333,669.333,691.333,957.0450000000001,0
+FCUV.US,D,20220909,000000,698.027,712,676,695.333,1045.125,0
+FCUV.US,D,20220912,000000,693.333,709.333,664,669.333,1186.4850000000001,0
+FCUV.US,D,20220913,000000,656.667,673.393,633.333,634.667,973.6050000000001,0
+FCUV.US,D,20220914,000000,644,692.667,644,678,620.7,0
+FCUV.US,D,20220915,000000,677.333,696.667,674.107,686,783.1200000000001,0
+FCUV.US,D,20220916,000000,684.667,689.333,657.713,688,2514.09,0
+FCUV.US,D,20220919,000000,695.333,695.333,640.667,663.333,1034.4750000000001,0
+FCUV.US,D,20220920,000000,653.333,690,639.86,680,624.75,0
+FCUV.US,D,20220921,000000,689.333,705.333,668.333,687.333,579.1350000000001,0
+FCUV.US,D,20220922,000000,689.333,689.333,642,660.667,918.6750000000001,0
+FCUV.US,D,20220923,000000,644,667,633.333,644.667,797.085,0
+FCUV.US,D,20220926,000000,649.333,654,625.333,629.333,385.68000000000006,0
+FCUV.US,D,20220927,000000,636,658.667,622,638.667,730.9350000000001,0
+FCUV.US,D,20220928,000000,633.333,694,632.667,662,1038.4800000000002,0
+FCUV.US,D,20220929,000000,656,656,625.333,642,1295.3400000000001,0
+FCUV.US,D,20220930,000000,647.333,649.333,622.333,625.333,1171.17,0
+FCUV.US,D,20221003,000000,640.667,649.333,626.667,637.333,723.6150000000001,0
+FCUV.US,D,20221004,000000,652.667,662,636.667,658,888.8550000000001,0
+FCUV.US,D,20221005,000000,660,660,642.667,654.667,588.6600000000001,0
+FCUV.US,D,20221006,000000,653.333,660,608,633.333,864.69,0
+FCUV.US,D,20221007,000000,632.667,656.667,610,612.667,544.6800000000001,0
+FCUV.US,D,20221010,000000,618,618,577.333,580.667,374.6700000000001,0
+FCUV.US,D,20221011,000000,585.333,600.667,570,592.667,654.3000000000001,0
+FCUV.US,D,20221012,000000,600,628,595.967,603.333,294.36000000000007,0
+FCUV.US,D,20221013,000000,588.667,618.667,578,609.333,379.51500000000004,0
+FCUV.US,D,20221014,000000,639.433,639.433,588,594.667,323.85,0
+FCUV.US,D,20221017,000000,608,624.253,597.333,616.667,507.6450000000001,0
+FCUV.US,D,20221018,000000,620.667,638.667,615.333,625.333,370.51500000000004,0
+FCUV.US,D,20221019,000000,629.333,652,626.667,644,277.23,0
+FCUV.US,D,20221020,000000,650.667,650.667,622.673,634,500.0400000000001,0
+FCUV.US,D,20221021,000000,642,648,624,638.667,450.93000000000006,0
+FCUV.US,D,20221024,000000,639.333,646.667,620.667,630,370.98,0
+FCUV.US,D,20221025,000000,636,660,623.34,656.667,908.0100000000001,0
+FCUV.US,D,20221026,000000,659.333,674.667,643.333,648.667,549.9,0
+FCUV.US,D,20221027,000000,655.333,666,645.333,653.333,382.665,0
+FCUV.US,D,20221028,000000,656.667,681.667,651.333,671.333,788.565,0
+FCUV.US,D,20221031,000000,663.333,683.333,656.333,678.667,590.5350000000001,0
+FCUV.US,D,20221101,000000,686,686,654,661.333,309.7950000000001,0
+FCUV.US,D,20221102,000000,661.333,666.667,640,660,484.875,0
+FCUV.US,D,20221103,000000,652.667,681.333,652.667,666.667,223.65,0
+FCUV.US,D,20221104,000000,686,752.667,639.7,748,685.065,0
+FCUV.US,D,20221107,000000,748,768.667,668.367,752.667,812.7600000000001,0
+FCUV.US,D,20221108,000000,745.333,852.667,745.333,822.667,1075.305,0
+FCUV.US,D,20221109,000000,810.667,850.667,790.333,797.333,652.875,0
+FCUV.US,D,20221110,000000,828,960,806.3,848,1845.6000000000001,0
+FCUV.US,D,20221111,000000,860,949.333,860,899.333,1184.55,0
+FCUV.US,D,20221114,000000,860,920.487,857.333,857.333,871.5600000000001,0
+FCUV.US,D,20221115,000000,846.667,886,813.587,850,381.345,0
+FCUV.US,D,20221116,000000,838.667,838.667,780.833,790,385.06500000000005,0
+FCUV.US,D,20221117,000000,780,824.2,768,798.333,494.38500000000005,0
+FCUV.US,D,20221118,000000,820.667,824.667,766.667,781.333,852.39,0
+FCUV.US,D,20221121,000000,785.333,802,776,779.333,591.8850000000001,0
+FCUV.US,D,20221122,000000,784,784,754.667,775.333,278.20500000000004,0
+FCUV.US,D,20221123,000000,785.333,833.333,785.333,798,366.87000000000006,0
+FCUV.US,D,20221125,000000,797.333,812.667,784,788.667,51.19500000000001,0
+FCUV.US,D,20221128,000000,768,797.733,720.667,732,460.605,0
+FCUV.US,D,20221129,000000,745.333,750.127,700,706.667,214.275,0
+FCUV.US,D,20221130,000000,718.667,748,712.667,732.667,608.445,0
+FCUV.US,D,20221201,000000,806.667,806.667,723.333,736.667,246.70500000000004,0
+FCUV.US,D,20221202,000000,721.453,774,714.667,729.333,349.23,0
+FCUV.US,D,20221205,000000,721.333,766,686.667,713.333,953.0550000000002,0
+FCUV.US,D,20221206,000000,730,730,667.333,683.333,1104.045,0
+FCUV.US,D,20221207,000000,686.667,686.667,666.667,676.667,409.125,0
+FCUV.US,D,20221208,000000,677.333,681.333,639.333,650,341.83500000000004,0
+FCUV.US,D,20221209,000000,636.333,698.667,635.133,650,269.83500000000004,0
+FCUV.US,D,20221212,000000,620,626.667,586.667,598,1139.625,0
+FCUV.US,D,20221213,000000,630,648,574,588.667,1311.0600000000002,0
+FCUV.US,D,20221214,000000,584,591.7,544.333,545.333,1096.125,0
+FCUV.US,D,20221215,000000,546.667,570,532,535.333,1565.7600000000002,0
+FCUV.US,D,20221216,000000,527.333,553.333,424,451.333,5558.655000000001,0
+FCUV.US,D,20221219,000000,452,457.333,385.333,393.333,1326.66,0
+FCUV.US,D,20221220,000000,396,420.667,394.667,403.667,1139.3400000000001,0
+FCUV.US,D,20221221,000000,406,470,400.667,436.667,1541.6400000000003,0
+FCUV.US,D,20221222,000000,431.333,452,407.333,411.333,1025.9850000000001,0
+FCUV.US,D,20221223,000000,410.667,429.027,402,410,586.0950000000001,0
+FCUV.US,D,20221227,000000,412,436.467,405.333,407.333,355.44000000000005,0
+FCUV.US,D,20221228,000000,410,418,401.333,412,498.82500000000005,0
+FCUV.US,D,20221229,000000,424.913,438,406.667,428,558.6150000000001,0
+FCUV.US,D,20221230,000000,420,458,405.333,427.333,752.7750000000001,0
+FCUV.US,D,20230103,000000,431.333,452,405.333,424,966.6750000000001,0
+FCUV.US,D,20230104,000000,411.333,426.667,388.333,392.667,1544.835,0
+FCUV.US,D,20230105,000000,392.667,412.667,384,392,835.74,0
+FCUV.US,D,20230106,000000,416.853,416.853,376.667,381.333,647.5500000000001,0
+FCUV.US,D,20230109,000000,388.667,421.767,379.333,393.333,285.21000000000004,0
+FCUV.US,D,20230110,000000,384.667,396.667,376,396.667,551.85,0
+FCUV.US,D,20230111,000000,402.667,431.667,396.667,412,484.90500000000003,0
+FCUV.US,D,20230112,000000,396.667,415,395.333,405.333,507.43500000000006,0
+FCUV.US,D,20230113,000000,407.667,423.333,400,422.667,729.4050000000001,0
+FCUV.US,D,20230117,000000,419,419.333,403.333,408,221.25,0
+FCUV.US,D,20230118,000000,408,419.333,388,390,399.2850000000001,0
+FCUV.US,D,20230119,000000,402,402,378,381.333,681.3450000000001,0
+FCUV.US,D,20230120,000000,389.333,407.973,371.333,385.333,713.94,0
+FCUV.US,D,20230123,000000,385.333,404.667,371.333,393.333,762.5100000000001,0
+FCUV.US,D,20230124,000000,391,416,383.333,395.333,629.4900000000001,0
+FCUV.US,D,20230125,000000,393.333,405.327,352.8,393.333,1371.075,0
+FCUV.US,D,20230126,000000,407.333,407.333,384,392,508.9200000000001,0
+FCUV.US,D,20230127,000000,392,420,377.333,410,1405.1100000000001,0
+FCUV.US,D,20230130,000000,410,410,380,380.667,450.99000000000007,0
+FCUV.US,D,20230131,000000,380.667,407.333,379.667,386.667,1423.8000000000002,0
+FCUV.US,D,20230201,000000,386,445.333,386,440,1407.9450000000002,0
+FCUV.US,D,20230202,000000,449.333,514,440.667,471.333,1789.7100000000003,0
+FCUV.US,D,20230203,000000,473.333,496.667,441.333,442.667,950.2950000000001,0
+FCUV.US,D,20230206,000000,438.667,438.667,406.667,413.333,471.4650000000001,0
+FCUV.US,D,20230207,000000,413.333,436,384.667,411.333,1522.7250000000001,0
+FCUV.US,D,20230208,000000,419.333,422.667,389.333,390,1005.3150000000002,0
+FCUV.US,D,20230209,000000,407.333,411.667,389.333,393.333,1071.3,0
+FCUV.US,D,20230210,000000,392,404,386.667,393.333,543.945,0
+FCUV.US,D,20230213,000000,396,412.333,392.667,402.667,213.72000000000003,0
+FCUV.US,D,20230214,000000,390,431.667,390,400.667,361.29,0
+FCUV.US,D,20230215,000000,404.667,415.333,391.333,407.333,393.90000000000003,0
+FCUV.US,D,20230216,000000,407.333,407.333,374,381.333,789.2400000000001,0
+FCUV.US,D,20230217,000000,388,390.667,368.667,382.667,679.8600000000001,0
+FCUV.US,D,20230221,000000,376.667,385.753,355.333,366.667,1173.9450000000002,0
+FCUV.US,D,20230222,000000,377.333,383.333,360,370,785.94,0
+FCUV.US,D,20230223,000000,376,386.333,364,371.333,203.47500000000002,0
+FCUV.US,D,20230224,000000,360.667,373.333,343.333,344,397.5,0
+FCUV.US,D,20230227,000000,351.333,371.333,334,342,733.575,0
+FCUV.US,D,20230228,000000,342.667,351,334,336.667,594.1350000000001,0
+FCUV.US,D,20230301,000000,343.333,345.667,326.667,327.333,593.4300000000001,0
+FCUV.US,D,20230302,000000,325.333,348,323.333,333.333,898.3200000000002,0
+FCUV.US,D,20230303,000000,346.667,361.333,340,356,379.845,0
+FCUV.US,D,20230306,000000,359.333,365.667,338.667,358,293.355,0
+FCUV.US,D,20230307,000000,368.667,433.333,350.667,410.667,1644.705,0
+FCUV.US,D,20230308,000000,407.333,426.667,392.667,404.667,630.4350000000001,0
+FCUV.US,D,20230309,000000,424,424,374,378.667,909.225,0
+FCUV.US,D,20230310,000000,378.667,393,312.667,318,762.2550000000001,0
+FCUV.US,D,20230313,000000,327.333,340,309.333,310,711.8400000000001,0
+FCUV.US,D,20230314,000000,312,336,312,317.333,586.5450000000001,0
+FCUV.US,D,20230315,000000,310.667,315.333,284,296.667,723.0600000000001,0
+FCUV.US,D,20230316,000000,299.487,306.333,287.333,295.333,489.225,0
+FCUV.US,D,20230317,000000,294.667,307.333,257.333,259.333,1957.17,0
+FCUV.US,D,20230320,000000,259.333,267.333,244.667,254,1200.9150000000002,0
+FCUV.US,D,20230321,000000,258,264.667,236.18,260,1914.9,0
+FCUV.US,D,20230322,000000,260,278,255.333,256,1139.7300000000002,0
+FCUV.US,D,20230323,000000,253.333,295.327,253.333,294.667,1545.2400000000002,0
+FCUV.US,D,20230324,000000,300,327,269,293,1351.2,0
+FCUV.US,D,20230327,000000,295,295,256,274,420.33000000000004,0
+FCUV.US,D,20230328,000000,280,292,269,274,399.1600000000001,0
+FCUV.US,D,20230329,000000,273,273,235,243,763.6,0
+FCUV.US,D,20230330,000000,250,250,227,236.5,527.3000000000001,0
+FCUV.US,D,20230331,000000,238,253,229,250,1272.8400000000001,0
+FCUV.US,D,20230403,000000,257,257,236,246,556.4900000000001,0
+FCUV.US,D,20230404,000000,248,248,211,215,1004.9300000000002,0
+FCUV.US,D,20230405,000000,215,222,192,203.5,2257.4700000000003,0
+FCUV.US,D,20230406,000000,205,217,200,208,2218.8100000000004,0
+FCUV.US,D,20230410,000000,205,208,175,186,3444.4200000000005,0
+FCUV.US,D,20230411,000000,186,196,181,187,1428.66,0
+FCUV.US,D,20230412,000000,185,198,180,186,3405.5400000000004,0
+FCUV.US,D,20230413,000000,184,201,180,197,891.7800000000002,0
+FCUV.US,D,20230414,000000,195,203.53,181,182,1459.7800000000002,0
+FCUV.US,D,20230417,000000,182,186,179,182,1295.2800000000002,0
+FCUV.US,D,20230418,000000,182,187,177,177,925.35,0
+FCUV.US,D,20230419,000000,177,179,173,174,506.56000000000006,0
+FCUV.US,D,20230420,000000,168,178,166,175,337.83000000000004,0
+FCUV.US,D,20230421,000000,173,178,156,159,619.3200000000002,0
+FCUV.US,D,20230424,000000,164,170,156.5,165,601.9900000000001,0
+FCUV.US,D,20230425,000000,162,169,155,161,712.8800000000001,0
+FCUV.US,D,20230426,000000,158,171,158,164,778.6600000000001,0
+FCUV.US,D,20230427,000000,165,195,160,193,1767.5200000000002,0
+FCUV.US,D,20230428,000000,191,217,191,213,2716.5200000000004,0
+FCUV.US,D,20230501,000000,216,220,186,188,577.6200000000001,0
+FCUV.US,D,20230502,000000,188.01,188.01,172,179.5,326.07000000000005,0
+FCUV.US,D,20230503,000000,175,178,170.25,173,389.52000000000004,0
+FCUV.US,D,20230504,000000,173,192.5,169,188,681.96,0
+FCUV.US,D,20230505,000000,185,203,181,198,580.63,0
+FCUV.US,D,20230508,000000,203,207,199,202,591.45,0
+FCUV.US,D,20230509,000000,201,215,185,205,506.48,0
+FCUV.US,D,20230510,000000,209,214,196,211,417.57,0
+FCUV.US,D,20230511,000000,211,217,198,199,563.2400000000001,0
+FCUV.US,D,20230512,000000,204,204,185,191,448.71000000000004,0
+FCUV.US,D,20230515,000000,196,201,191,196,266.96000000000004,0
+FCUV.US,D,20230516,000000,192,196.5,185,185,315.61000000000007,0
+FCUV.US,D,20230517,000000,187,192,180,186,502.6200000000001,0
+FCUV.US,D,20230518,000000,185,199,185,192,561.2600000000001,0
+FCUV.US,D,20230519,000000,200,200,184.01,186,386.31000000000006,0
+FCUV.US,D,20230522,000000,190,190,162,164,2047.3800000000003,0
+FCUV.US,D,20230523,000000,161.5,168,151,162.5,1133.3200000000002,0
+FCUV.US,D,20230524,000000,167,167,159,160,618.0500000000001,0
+FCUV.US,D,20230525,000000,160,165,149,149.5,1729.5500000000002,0
+FCUV.US,D,20230526,000000,153,166,147,165,2972.4800000000005,0
+FCUV.US,D,20230530,000000,167,172,159,161,680.7200000000001,0
+FCUV.US,D,20230531,000000,167,177,157,167,2015.9800000000005,0
+FCUV.US,D,20230601,000000,162,170,158,159,509.56000000000006,0
+FCUV.US,D,20230602,000000,163,163,155,158,403.05,0
+FCUV.US,D,20230605,000000,154,159,148,151,1133.2,0
+FCUV.US,D,20230606,000000,151,163,148,150,1113.63,0
+FCUV.US,D,20230607,000000,152,158,150,150,1375.3000000000002,0
+FCUV.US,D,20230608,000000,149,167,149,159,1470.0100000000002,0
+FCUV.US,D,20230609,000000,156,162,150,154,743.0300000000001,0
+FCUV.US,D,20230612,000000,152,192,152,187,1178.67,0
+FCUV.US,D,20230613,000000,186,186,170,185,972,0
+FCUV.US,D,20230614,000000,183,200,166,166.5,665.44,0
+FCUV.US,D,20230615,000000,166,169,165.06,167,457.68000000000006,0
+FCUV.US,D,20230616,000000,176,176,148.5,160,6981.62,0
+FCUV.US,D,20230620,000000,160,160,153,153.5,442.98,0
+FCUV.US,D,20230621,000000,151,156.98,149,149,596.0400000000001,0
+FCUV.US,D,20230622,000000,150,157,148,156,767.3100000000001,0
+FCUV.US,D,20230623,000000,161,161,145,145,29002.670000000002,0
+FCUV.US,D,20230626,000000,149,151,140,148,3678.8300000000004,0
+FCUV.US,D,20230627,000000,156,156.5,148,149,687.4700000000001,0
+FCUV.US,D,20230628,000000,145,153,145,150,1742.8400000000001,0
+FCUV.US,D,20230629,000000,157,159,152.7,155,277.68,0
+FCUV.US,D,20230630,000000,155,157,149,153,1160.92,0
+FCUV.US,D,20230703,000000,151,158,151,155,171.45000000000002,0
+FCUV.US,D,20230705,000000,151,156,150,154,272.54,0
+FCUV.US,D,20230706,000000,150,153,148,150,366.71000000000004,0
+FCUV.US,D,20230707,000000,149,166,149,163,959.5600000000001,0
+FCUV.US,D,20230710,000000,160,169,160,166,510.08000000000004,0
+FCUV.US,D,20230711,000000,167,174,164.5,170,451.07,0
+FCUV.US,D,20230712,000000,170,173.95,170,171,209.9,0
+FCUV.US,D,20230713,000000,174,184,172.5,180,320.71000000000004,0
+FCUV.US,D,20230714,000000,177,181,168,171,113.10000000000001,0
+FCUV.US,D,20230717,000000,170,178.5,160.1,169,236.60000000000002,0
+FCUV.US,D,20230718,000000,172,182,166,167,188.21000000000004,0
+FCUV.US,D,20230719,000000,165,173,165,170,114.25,0
+FCUV.US,D,20230720,000000,168,175,164,173,273.37000000000006,0
+FCUV.US,D,20230721,000000,173,173,167,168,147.12,0
+FCUV.US,D,20230724,000000,168,175,167,171,280.5,0
+FCUV.US,D,20230725,000000,169,178.99,169,172,150.58,0
+FCUV.US,D,20230726,000000,170,175,170,173,136.06000000000003,0
+FCUV.US,D,20230727,000000,175,175,167.15,169,175.63000000000002,0
+FCUV.US,D,20230728,000000,170,179,169,175,215.82000000000005,0
+FCUV.US,D,20230731,000000,174,185,173,180,225.42000000000004,0
+FCUV.US,D,20230801,000000,178,187,175,183,99.41000000000001,0
+FCUV.US,D,20230802,000000,179,179,172,175,221.18000000000004,0
+FCUV.US,D,20230803,000000,174,179,168,175,143.85,0
+FCUV.US,D,20230804,000000,174,177,169,175,191.3,0
+FCUV.US,D,20230807,000000,173,176,168.2,175,271.54,0
+FCUV.US,D,20230808,000000,171,177,171,174,483.12,0
+FCUV.US,D,20230809,000000,173,176,170.72,175,349.24,0
+FCUV.US,D,20230810,000000,172,180,168.1,174,201,0
+FCUV.US,D,20230811,000000,170,177,168.12,176,129.13000000000002,0
+FCUV.US,D,20230814,000000,174,178,172.01,176,206.75,0
+FCUV.US,D,20230815,000000,171,178,171,177,35.160000000000004,0
+FCUV.US,D,20230816,000000,171,183,171,180,188.39000000000001,0
+FCUV.US,D,20230817,000000,178,182,173,178,64.21000000000001,0
+FCUV.US,D,20230818,000000,171.55,185,171.55,179,66.07000000000001,0
+FCUV.US,D,20230821,000000,181.1,185,171,180,300.11000000000007,0
+FCUV.US,D,20230822,000000,188,195.99,181,192,170.02,0
+FCUV.US,D,20230823,000000,194,198,190.07,197,129.32000000000002,0
+FCUV.US,D,20230824,000000,195,195,180,191,108.08,0
+FCUV.US,D,20230825,000000,190,191,170.1,175,142.29000000000002,0
+FCUV.US,D,20230828,000000,180,192.5,176.5,179,77.64000000000001,0
+FCUV.US,D,20230829,000000,184,184,176.01,178,63.95,0
+FCUV.US,D,20230830,000000,177,186.99,177,179,173.54000000000002,0
+FCUV.US,D,20230831,000000,176,187,174.06,185,716.9900000000001,0
+FCUV.US,D,20230901,000000,183,190.5,179,180,195.82000000000002,0
+FCUV.US,D,20230905,000000,177,187.36,177,184,299.37000000000006,0
+FCUV.US,D,20230906,000000,184,185,176.5,182,267.94,0
+FCUV.US,D,20230907,000000,181,188,177.5,182,146.68000000000004,0
+FCUV.US,D,20230908,000000,179,188,179,188,328.6600000000001,0
+FCUV.US,D,20230911,000000,182,195,175,191,912.1700000000001,0
+FCUV.US,D,20230912,000000,188,196.61,180,192,440.70000000000005,0
+FCUV.US,D,20230913,000000,195,196,183,195,562.2700000000001,0
+FCUV.US,D,20230914,000000,187,197.5,175,182,1019.0600000000001,0
+FCUV.US,D,20230915,000000,183,185,171,173,5210.85,0
+FCUV.US,D,20230918,000000,170,185,170,184,220.3,0
+FCUV.US,D,20230919,000000,180,187,177,177,157.45000000000002,0
+FCUV.US,D,20230920,000000,178,182.28,174,180,273.85,0
+FCUV.US,D,20230921,000000,179,189,175,185,568.32,0
+FCUV.US,D,20230922,000000,183,189,183,185,54.17000000000001,0
+FCUV.US,D,20230925,000000,180.5,190,175,182,75.43,0
+FCUV.US,D,20230926,000000,189,195,186,190,138.13000000000002,0
+FCUV.US,D,20230927,000000,189,193,187,190,158.44000000000003,0
+FCUV.US,D,20230928,000000,189,195,178,180,122.08,0
+FCUV.US,D,20230929,000000,177.01,194,177.01,194,202.64000000000001,0
+FCUV.US,D,20231002,000000,194,197,190,195,300.72,0
+FCUV.US,D,20231003,000000,185.5,197,173,181,634.5500000000001,0
+FCUV.US,D,20231004,000000,183,198,177,197,232.36,0
+FCUV.US,D,20231005,000000,195.5,202,190,191,249.52000000000004,0
+FCUV.US,D,20231006,000000,189.01,199,189.01,199,26.730000000000004,0
+FCUV.US,D,20231009,000000,179.8,199,179.8,198,57.58000000000001,0
+FCUV.US,D,20231010,000000,204,210,184.25,210,103.65,0
+FCUV.US,D,20231011,000000,210,214,196,200,344.40000000000003,0
+FCUV.US,D,20231012,000000,200.01,206,198,205,231.20000000000002,0
+FCUV.US,D,20231013,000000,201,206,194,194,144.1,0
+FCUV.US,D,20231016,000000,194,230,193.1,213,175.79000000000002,0
+FCUV.US,D,20231017,000000,221,238,197,217,222.84000000000003,0
+FCUV.US,D,20231018,000000,216,223,193,195,409.54,0
+FCUV.US,D,20231019,000000,189,195.82,189,189,123.66000000000003,0
+FCUV.US,D,20231020,000000,183,184,180,183,116.62,0
+FCUV.US,D,20231023,000000,186,186,181,184,62.390000000000015,0
+FCUV.US,D,20231024,000000,181,193,170,176,333.28000000000003,0
+FCUV.US,D,20231025,000000,172,174.69,172,174,55.5,0
+FCUV.US,D,20231026,000000,166,177,166,177,357.27000000000004,0
+FCUV.US,D,20231027,000000,172.5,174,166.5,170,192.97000000000003,0
+FCUV.US,D,20231030,000000,172,180,172,179,43.81,0
+FCUV.US,D,20231031,000000,166,178,166,178,31.160000000000004,0
+FCUV.US,D,20231101,000000,171,171,168,170,80.4,0
+FCUV.US,D,20231102,000000,178,178,176,177,34.95,0
+FCUV.US,D,20231103,000000,172,179,171.01,172,55.54,0
+FCUV.US,D,20231106,000000,177.12,178,170,173,161.88000000000002,0
+FCUV.US,D,20231107,000000,173,173,167,167,60.63000000000001,0
+FCUV.US,D,20231108,000000,166.91,172,165,168,29.460000000000004,0
+FCUV.US,D,20231109,000000,175.86,175.86,170,173,15.870000000000003,0
+FCUV.US,D,20231110,000000,168.71,168.71,156,162,191.31000000000003,0
+FCUV.US,D,20231113,000000,162,167,158,163,113.65,0
+FCUV.US,D,20231114,000000,158,187,151,173,897.39,0
+FCUV.US,D,20231115,000000,170,170,158.65,162,137.36,0
+FCUV.US,D,20231116,000000,163.64,163.64,156.99,162,293.71000000000004,0
+FCUV.US,D,20231117,000000,165,165.09,160.01,163,24.6,0
+FCUV.US,D,20231120,000000,162,165,151.11,163,184.73000000000002,0
+FCUV.US,D,20231121,000000,168,171,157.5,162,111.66000000000003,0
+FCUV.US,D,20231122,000000,159,160,156,159,98.79000000000002,0
+FCUV.US,D,20231124,000000,153,162,153,162,106.61000000000001,0
+FCUV.US,D,20231127,000000,159.5,173,159.5,163,219.85000000000002,0
+FCUV.US,D,20231128,000000,163,170,154,157,698.9300000000001,0
+FCUV.US,D,20231129,000000,161,161,152,154,319.21000000000004,0
+FCUV.US,D,20231130,000000,172.1,172.1,135,152,832.9700000000001,0
+FCUV.US,D,20231201,000000,147.5,151,140.01,149,251.82000000000005,0
+FCUV.US,D,20231204,000000,143,150,140,148,340.25,0
+FCUV.US,D,20231205,000000,149,150,144.5,148,72.49000000000001,0
+FCUV.US,D,20231206,000000,149,154,140,150,881.1200000000001,0
+FCUV.US,D,20231207,000000,150,150,140,147,55.96000000000001,0
+FCUV.US,D,20231208,000000,145,155,145,152,293.43,0
+FCUV.US,D,20231211,000000,149,152,148,150,264.1,0
+FCUV.US,D,20231212,000000,148,156,145,146,366.19000000000005,0
+FCUV.US,D,20231213,000000,148,150,137.54,143,247.59000000000003,0
+FCUV.US,D,20231214,000000,157,157,142.01,152,234.15,0
+FCUV.US,D,20231215,000000,148.5,160,145,145,328.81000000000006,0
+FCUV.US,D,20231218,000000,148,150,140.41,145,186.92000000000002,0
+FCUV.US,D,20231219,000000,143,154,143,149,271.73,0
+FCUV.US,D,20231220,000000,145,149,144.97,149,77.42000000000002,0
+FCUV.US,D,20231221,000000,148,152.72,143.5,147.5,1090.6100000000001,0
+FCUV.US,D,20231222,000000,150,152.72,149,149,268.87000000000006,0
+FCUV.US,D,20231226,000000,148.5,151,136,137,503.05,0
+FCUV.US,D,20231227,000000,143,150.98,143,144,319.8,0
+FCUV.US,D,20231228,000000,150,151,140,148,158.41000000000003,0
+FCUV.US,D,20231229,000000,148,150,144.01,146,122.77000000000001,0
+FCUV.US,D,20240102,000000,149,153,148,150,255.62000000000003,0
+FCUV.US,D,20240103,000000,150,150,143,150,98.43,0
+FCUV.US,D,20240104,000000,144.12,151,143.01,150,34.59,0
+FCUV.US,D,20240105,000000,156,165,148,148,971.7700000000001,0
+FCUV.US,D,20240108,000000,145,146,141,141,62.58000000000001,0
+FCUV.US,D,20240109,000000,140,154,138,138,476.56000000000006,0
+FCUV.US,D,20240110,000000,144,146,139,146,471.71000000000004,0
+FCUV.US,D,20240111,000000,150,150,145,148,159.44000000000003,0
+FCUV.US,D,20240112,000000,149,151,147,150,457.53000000000003,0
+FCUV.US,D,20240116,000000,152,180,147,179,3228.07,0
+FCUV.US,D,20240117,000000,179,179,151,154,725.6300000000001,0
+FCUV.US,D,20240118,000000,160,164,153.5,161,191.8,0
+FCUV.US,D,20240119,000000,156,171,155,161,102.33000000000001,0
+FCUV.US,D,20240122,000000,153,161.8,147,150,1049.0600000000002,0
+FCUV.US,D,20240123,000000,148,154,143,148,1944.9700000000003,0
+FCUV.US,D,20240124,000000,145,154,145,149,244.13000000000002,0
+FCUV.US,D,20240125,000000,151,153,148,149,535.7700000000001,0
+FCUV.US,D,20240126,000000,150,155.4,147,152,603.44,0
+FCUV.US,D,20240129,000000,152,168.2,148,154,176.14000000000001,0
+FCUV.US,D,20240130,000000,153,165,153,160.5,144.51000000000002,0
+FCUV.US,D,20240131,000000,163,163,149,152,366.9200000000001,0
+FCUV.US,D,20240201,000000,150,155,145.01,149,209.42000000000004,0
+FCUV.US,D,20240202,000000,149,166,145,149,292.78000000000003,0
+FCUV.US,D,20240205,000000,148,149,115,116,948.29,0
+FCUV.US,D,20240206,000000,121,148,90,96.96,1155.1000000000001,0
+FCUV.US,D,20240207,000000,96.44,99,76.4,82.51,1181.5,0
+FCUV.US,D,20240208,000000,84.66,84.66,66.67,70.71,1089.0800000000002,0
+FCUV.US,D,20240209,000000,68,78,66.75,75.2,593.0300000000001,0
+FCUV.US,D,20240212,000000,70.2301,89.5,70.2301,74.1,485.81000000000006,0
+FCUV.US,D,20240213,000000,82.565,85,70.37,79.97,2015.4100000000003,0
+FCUV.US,D,20240214,000000,77.57,83.2,64,66,8149.030000000001,0
+FCUV.US,D,20240215,000000,65,72.45,38.97,52.4,6789.240000000002,0
+FCUV.US,D,20240216,000000,48.73,53.0001,42.26,44.88,2616.9800000000005,0
+FCUV.US,D,20240220,000000,43.53,45.99,37.5,40.27,3030.6800000000003,0
+FCUV.US,D,20240221,000000,42.28,42.28,34.51,42,2058.01,0
+FCUV.US,D,20240222,000000,43.68,43.68,35,39.9,2870.51,0
+FCUV.US,D,20240223,000000,36.31,45,35,37.9,3271.1400000000003,0
+FCUV.US,D,20240226,000000,42.63,42.63,34,35.56,2343.32,0
+FCUV.US,D,20240227,000000,38,38.59,31.35,34.1,3026.17,0
+FCUV.US,D,20240228,000000,37.59,40.53,32,34.6,3449.9700000000007,0
+FCUV.US,D,20240229,000000,37.71,42,36.09,42,997.0400000000002,0
+FCUV.US,D,20240301,000000,39.25,42.4,37.02,37.4,705.9300000000001,0
+FCUV.US,D,20240304,000000,39.36,39.69,36.211,38.5,250.4,0
+FCUV.US,D,20240305,000000,37.67,40,35,38.9,537.6,0
+FCUV.US,D,20240306,000000,42,42.5,35,36.9,647.7900000000001,0
+FCUV.US,D,20240307,000000,38.74,39.9899,37.48,38.99,530.9900000000001,0
+FCUV.US,D,20240308,000000,38.8,39.5,38,38.99,268.27000000000004,0
+FCUV.US,D,20240311,000000,39,46,38,45,1057.3,0
+FCUV.US,D,20240312,000000,43,49.99,41,47.67,2102.4700000000003,0
+FCUV.US,D,20240313,000000,50,55.91,49.01,52.77,882.59,0
+FCUV.US,D,20240314,000000,54,55.71,52.25,53.8,644.33,0
+FCUV.US,D,20240315,000000,51.86,57.51,47.88,53.13,672.9200000000001,0
+FCUV.US,D,20240318,000000,49.41,63.38,49.41,53.07,677.95,0
+FCUV.US,D,20240319,000000,54.1,58.99,54.1,56.5,189.88000000000002,0
+FCUV.US,D,20240320,000000,59.32,60,52.8,56.86,153.97000000000003,0
+FCUV.US,D,20240321,000000,55.6,58.7,54.01,54.01,223.68000000000004,0
+FCUV.US,D,20240322,000000,53,58.31,51.35,56.7,237.67000000000004,0
+FCUV.US,D,20240325,000000,54.46,57.78,44,45.62,1455.3900000000003,0
+FCUV.US,D,20240326,000000,45.63,47.91,40.3,40.78,825.2300000000001,0
+FCUV.US,D,20240327,000000,43.5,52.71,41.05,44.5,158.25,0
+FCUV.US,D,20240328,000000,46.77,49.14,40.251,41,326.3,0
+FCUV.US,D,20240401,000000,44.87,46.8,40.53,42.79,273.48,0
+FCUV.US,D,20240402,000000,42.85,42.94,38,41.38,553.11,0
+FCUV.US,D,20240403,000000,41.2,41.9,40,40.28,130.95000000000002,0
+FCUV.US,D,20240404,000000,41.89,41.89,38,39.99,199,0
+FCUV.US,D,20240405,000000,39.3999,39.99,33.01,33.01,2372.6,0
+FCUV.US,D,20240408,000000,36.39,39.97,30,34.96,1392.8600000000001,0
+FCUV.US,D,20240409,000000,28.15,36,25.87,34.14,21554.630000000005,0
+FCUV.US,D,20240410,000000,31.75,34.41,27,32,1671.3200000000002,0
+FCUV.US,D,20240411,000000,31.04,32.49,25.02,30,2681.7400000000002,0
+FCUV.US,D,20240412,000000,31,32.48,27,29,880.9200000000001,0
+FCUV.US,D,20240415,000000,30.45,34.89,23.5,29,1181.71,0
+FCUV.US,D,20240416,000000,26.96,32.97,24.95,25,1158.8700000000001,0
+FCUV.US,D,20240417,000000,25,49.99,25,28.3,49948.9,0
+FCUV.US,D,20240418,000000,26.94,32.7,26,27.75,7064.18,0
+FCUV.US,D,20240419,000000,28.03,28.88,28,28.01,725.1400000000001,0
+FCUV.US,D,20240422,000000,31,31,29,29,1637.2200000000003,0
+FCUV.US,D,20240423,000000,30,31.99,30,31.6,1211.7800000000002,0
+FCUV.US,D,20240424,000000,31,31,26.25,28,4624.31,0
+FCUV.US,D,20240425,000000,27.16,33,27.16,28.31,558.5200000000001,0
+FCUV.US,D,20240426,000000,28,54,28,32.23,202634.69000000003,0
+FCUV.US,D,20240429,000000,29.7,38.44,29,29.12,17527.41,0
+FCUV.US,D,20240430,000000,30,37,28.2,29,12534.130000000001,0
+FCUV.US,D,20240501,000000,29,32.5,29,30.1,3573.96,0
+FCUV.US,D,20240502,000000,31.92,33.51,30.03,30.99,1245.4800000000002,0
+FCUV.US,D,20240503,000000,29.11,30.98,29.1001,30.07,1095.88,0
+FCUV.US,D,20240506,000000,31.14,31.29,29.13,29.21,1782.6200000000001,0
+FCUV.US,D,20240507,000000,29.5,35,29.05,34.7,2292.92,0
+FCUV.US,D,20240508,000000,32.27,33.88,31.2,33.88,1347.21,0
+FCUV.US,D,20240509,000000,31.55,32.88,30.01,30.12,982.5600000000001,0
+FCUV.US,D,20240510,000000,30.5,31.99,29.1,29.63,2144.7000000000003,0
+FCUV.US,D,20240513,000000,29.9,30.2,27.5,29.71,2624.67,0
+FCUV.US,D,20240514,000000,28.9,30.1999,25.27,29.83,2583.8100000000004,0
+FCUV.US,D,20240515,000000,28.94,30.99,28.4,29.92,792.5900000000001,0
+FCUV.US,D,20240516,000000,28.2,30.5,27.03,28.96,2206.4600000000005,0
+FCUV.US,D,20240517,000000,29.62,33.5,29.13,29.9,4379.63,0
+FCUV.US,D,20240520,000000,31.85,32.15,29.53,30.2,2548.3300000000004,0
+FCUV.US,D,20240521,000000,29.2,30.73,29.1,29.93,1150.67,0
+FCUV.US,D,20240522,000000,29.25,29.99,27.2,28.5,1518.6400000000003,0
+FCUV.US,D,20240523,000000,29.15,29.91,21.18,26.75,2478.0200000000004,0
+FCUV.US,D,20240524,000000,26.86,28.2,25.76,26.99,439.86000000000007,0
+FCUV.US,D,20240528,000000,27.98,28.07,25.7,27.08,1161.92,0
+FCUV.US,D,20240529,000000,27.99,28.46,25.1,27.99,847.4800000000001,0
+FCUV.US,D,20240530,000000,25,28.46,25,28.01,1924.2400000000002,0
+FCUV.US,D,20240531,000000,28.01,29.91,23.2,23.2,5910,0
+FCUV.US,D,20240603,000000,24.8,27.935,24.8,26.1,1924.15,0
+FCUV.US,D,20240604,000000,26.61,27,25.28,27,595.0300000000001,0
+FCUV.US,D,20240605,000000,27,28.59,25.35,25.77,1798.7700000000002,0
+FCUV.US,D,20240606,000000,26,27.5,26,26.61,389.59000000000003,0
+FCUV.US,D,20240607,000000,27.3,27.3,21.87,24,1529.3100000000002,0
+FCUV.US,D,20240610,000000,23.3,27,23.3,24.2,306.7,0
+FCUV.US,D,20240611,000000,25.3,25.3,23.7,24.44,690.5500000000001,0
+FCUV.US,D,20240612,000000,25,27,22.14,23.7,1269.0700000000002,0
+FCUV.US,D,20240613,000000,24.5,25.74,24.5,24.51,318.4100000000001,0
+FCUV.US,D,20240614,000000,24.74,25.73,23.12,24.485,692.71,0
+FCUV.US,D,20240617,000000,24.9,25.7299,24,24.35,342.46000000000004,0
+FCUV.US,D,20240618,000000,24,25.74,24,24.36,510.21000000000004,0
+FCUV.US,D,20240620,000000,24.2,24.99,22.84,24.16,397.32000000000005,0
+FCUV.US,D,20240621,000000,23.25,25,23.03,25,581,0
+FCUV.US,D,20240624,000000,24.75,26,23.6,24.99,822.5200000000001,0
+FCUV.US,D,20240625,000000,25,26.88,23.61,25.03,951.9700000000001,0
+FCUV.US,D,20240626,000000,25.98,26.375,23.11,23.57,563.5500000000001,0
+FCUV.US,D,20240627,000000,23.11,26.1,23.11,25.66,544.44,0
+FCUV.US,D,20240628,000000,25.2,27,23.68,24,731.9700000000001,0
+FCUV.US,D,20240701,000000,23.99,25.96,23.99,24.7,412.55,0
+FCUV.US,D,20240702,000000,24.3501,28,24.02,26.3,4365.7300000000005,0
+FCUV.US,D,20240703,000000,26.29,27,25.06,26.75,1136.1100000000001,0
+FCUV.US,D,20240705,000000,26.74,26.9,25.2,26.8,412.77,0
+FCUV.US,D,20240708,000000,26.79,27,25.5,26.65,481.76000000000005,0
+FCUV.US,D,20240709,000000,26.11,27.3,25.5,26.84,641.5500000000001,0
+FCUV.US,D,20240710,000000,26.83,28.1,26.67,27.37,1871.8500000000001,0
+FCUV.US,D,20240711,000000,27.36,29.125,27.36,28.95,1554.8200000000002,0
+FCUV.US,D,20240712,000000,30,30,27.8,29.5,852.74,0
+FCUV.US,D,20240715,000000,29.49,29.5,26.0001,27.59,724.4000000000001,0
+FCUV.US,D,20240716,000000,27.58,28.43,26.08,28.3,777.6300000000001,0
+FCUV.US,D,20240717,000000,28.29,29,27.49,28.82,798.58,0
+FCUV.US,D,20240718,000000,28.81,29.51,27.3,27.3,1163.4900000000002,0
+FCUV.US,D,20240719,000000,28.1,28.1,25,25.3,658.58,0
+FCUV.US,D,20240722,000000,25.78,26.51,22.7613,25.27,3631.71,0
+FCUV.US,D,20240723,000000,24.51,27.765,23.44,25.95,649.5200000000001,0
+FCUV.US,D,20240724,000000,26.4,26.4,24.76,25.12,220.71,0
+FCUV.US,D,20240725,000000,24.9,26,24.72,25.02,322.70000000000005,0
+FCUV.US,D,20240726,000000,24.8,27,24.7,27,643.98,0
+FCUV.US,D,20240729,000000,26.3,27.49,25,26,669.4000000000001,0
+FCUV.US,D,20240730,000000,26,26.98,24.35,24.36,674.5500000000001,0
+FCUV.US,D,20240731,000000,24.79,25,23.15,24.48,849.94,0
+FCUV.US,D,20240801,000000,23.9,25,22.02,23.11,611.23,0
+FCUV.US,D,20240802,000000,22.06,23.54,20.48,20.51,435.11000000000007,0
+FCUV.US,D,20240805,000000,21.2,21.2,15,17.89,1422.88,0
+FCUV.US,D,20240806,000000,17.31,20.97,17.31,20.36,449.28000000000003,0
+FCUV.US,D,20240807,000000,20.99,20.99,18.95,20.32,240.10000000000002,0
+FCUV.US,D,20240808,000000,20,20.04,19.26,20.03,521.0200000000001,0
+FCUV.US,D,20240809,000000,20.98,20.98,19.35,19.79,131.23000000000002,0
+FCUV.US,D,20240812,000000,21.53,23.47,19.41,19.8,843.9700000000001,0
+FCUV.US,D,20240813,000000,21.38,22.44,19.05,19.5,283.91,0
+FCUV.US,D,20240814,000000,20.63,20.98,19.6,20.59,201.99,0
+FCUV.US,D,20240815,000000,19.5052,21.99,19,20.15,230.23000000000002,0
+FCUV.US,D,20240816,000000,20.2,20.89,19.24,19.48,109.71000000000002,0
+FCUV.US,D,20240819,000000,20.35,20.35,19.03,19.4,327.32000000000005,0
+FCUV.US,D,20240820,000000,20,20,19,19.36,165.71000000000004,0
+FCUV.US,D,20240821,000000,18.79,20.1,18.79,19.99,352.35,0
+FCUV.US,D,20240822,000000,19.87,20.7,18,18.8,1162.5600000000002,0
+FCUV.US,D,20240823,000000,19.28,20,18.25,19.1,1665.6900000000003,0
+FCUV.US,D,20240826,000000,19.3,19.95,18.3,18.6,22762.75,0
+FCUV.US,D,20240827,000000,18,19.5,17.44,18.33,2922.1000000000004,0
+FCUV.US,D,20240828,000000,19.2,19.6,16.92,18.5,4931.4800000000005,0
+FCUV.US,D,20240829,000000,18.44,20.8,17.1,19.01,77635.09000000001,0
+FCUV.US,D,20240830,000000,33.12,45.54,26.89,26.89,3168413.4600000004,0
+FCUV.US,D,20240903,000000,24.2,31,20.7,30.28,71423.92000000001,0
+FCUV.US,D,20240904,000000,26.6,33.94,25.7,33.9,26785.75,0
+FCUV.US,D,20240905,000000,31.66,33.67,28,33.49,14317.75,0
+FCUV.US,D,20240906,000000,30.68,38.18,30.11,36.99,17044.13,0
+FCUV.US,D,20240909,000000,38.01,38.99,33.83,37.6,5053.860000000001,0
+FCUV.US,D,20240910,000000,38.36,38.72,37.1,37.8,4112.5,0
+FCUV.US,D,20240911,000000,36,40.5,36,37.3,4377.9400000000005,0
+FCUV.US,D,20240912,000000,37.69,42,37.2,40.67,3704.4400000000005,0
+FCUV.US,D,20240913,000000,42.79,54.89,40.0101,47,20979.97,0
+FCUV.US,D,20240916,000000,39,41.61,36.67,38.86,11209.990000000002,0
+FCUV.US,D,20240917,000000,37.27,37.27,30.33,34.01,3761.15,0
+FCUV.US,D,20240918,000000,34,37,33.37,35.1,16584.190000000002,0
+FCUV.US,D,20240919,000000,38.5,41.99,34.01,39,63592.57000000001,0
+FCUV.US,D,20240920,000000,39.2,40,37,37.75,20335.06,0
+FCUV.US,D,20240923,000000,38,38,32.14,33,17319.640000000003,0
+FCUV.US,D,20240924,000000,30.58,32,23.34,23.44,28577.810000000005,0
+FCUV.US,D,20240925,000000,23.21,26.46,22.5,25,16617.86,0
+FCUV.US,D,20240926,000000,25,28.2,25,28,5999.900000000001,0
+FCUV.US,D,20240927,000000,27.89,28.95,26.5,27.5,4565.04,0
+FCUV.US,D,20240930,000000,26.67,27.02,26,26.4,1530.13,0
+FCUV.US,D,20241001,000000,26.4,26.5,23.85,25.08,2049.4300000000003,0
+FCUV.US,D,20241002,000000,25.08,25.78,23.16,24.5,1135.97,0
+FCUV.US,D,20241003,000000,22.15,24.9699,22.1,23.82,1959.3900000000003,0
+FCUV.US,D,20241004,000000,23.6,24.86,22.4501,24.47,1139.2700000000002,0
+FCUV.US,D,20241007,000000,24.47,24.47,22,22.97,2157.7000000000003,0
+FCUV.US,D,20241008,000000,22.2,22.71,21.11,21.54,1833.6400000000003,0
+FCUV.US,D,20241009,000000,21,24,20.22,21.62,1961.0400000000002,0
+FCUV.US,D,20241010,000000,21.62,22.73,20.5001,22.58,1220.96,0
+FCUV.US,D,20241011,000000,22.54,22.99,21.23,21.23,1246.2400000000002,0
+FCUV.US,D,20241014,000000,21.23,23,21.12,21.8,1220.0900000000001,0
+FCUV.US,D,20241015,000000,22.9,24.6,22.13,22.99,4061.460000000001,0
+FCUV.US,D,20241016,000000,22.2,28.45,22,28,7184.440000000001,0
+FCUV.US,D,20241017,000000,27.5,27.5,25,25.8,2534.6200000000003,0
+FCUV.US,D,20241018,000000,26.37,29.9,26.37,27.7001,3679.11,0
+FCUV.US,D,20241021,000000,29,29,26.25,27.4,908.4000000000001,0
+FCUV.US,D,20241022,000000,28,28,25.89,26.37,1249,0
+FCUV.US,D,20241023,000000,26.9,27.76,25.08,25.88,462.1,0
+FCUV.US,D,20241024,000000,27.2,27.2,23.08,25.7,783.7200000000001,0
+FCUV.US,D,20241025,000000,25.7,26.3,24.14,25.12,1140.4,0
+FCUV.US,D,20241028,000000,25.12,26.98,25.11,25.52,777.44,0
+FCUV.US,D,20241029,000000,25.3,27.9,24.07,26.19,1380.3300000000002,0
+FCUV.US,D,20241030,000000,26,26.98,24.71,26.31,1200.3600000000001,0
+FCUV.US,D,20241031,000000,26.31,28,25.09,25.71,429.20000000000005,0
+FCUV.US,D,20241101,000000,26.9,26.9,23,24.55,1974.5700000000002,0
+FCUV.US,D,20241104,000000,24.55,26.79,23.7,24.21,1038.9900000000002,0
+FCUV.US,D,20241105,000000,24.21,25.65,23.14,24.1,1029.8200000000002,0
+FCUV.US,D,20241106,000000,24.3,26.49,23,24.54,1233.0400000000002,0
+FCUV.US,D,20241107,000000,25.5,26,23.7,24.45,1512.0400000000002,0
+FCUV.US,D,20241108,000000,25.25,25.25,23.7,24.82,864.46,0
+FCUV.US,D,20241111,000000,24.07,24.99,23,23.7,2448.78,0
+FCUV.US,D,20241112,000000,23.7,24.94,23.08,24.85,1066.65,0
+FCUV.US,D,20241113,000000,23.5,25,23.25,23.32,1102.8500000000001,0
+FCUV.US,D,20241114,000000,23.32,24.96,23.25,24.2,666.94,0
+FCUV.US,D,20241115,000000,24.9,24.9,23.03,23.4,484.52,0
+FCUV.US,D,20241118,000000,23,24.91,23,23.7,1083.3,0
+FCUV.US,D,20241119,000000,24.84,26,23.02,24.32,2713.5,0
+FCUV.US,D,20241120,000000,24.32,25.04,23,24,1422.4,0
+FCUV.US,D,20241121,000000,24,25.81,23.61,25.5,1015.9000000000001,0
+FCUV.US,D,20241122,000000,25.64,26.94,24.1,26.1,1604.92,0
+FCUV.US,D,20241125,000000,27,27.67,24,24.6,5371.410000000001,0
+FCUV.US,D,20241126,000000,24.4,26.68,24.2,24.76,1028.43,0
+FCUV.US,D,20241127,000000,23.7,26.25,23.5,25.4,965.94,0
+FCUV.US,D,20241129,000000,25.67,26.26,25.4,26,466.58000000000004,0
+FCUV.US,D,20241202,000000,25.34,27.95,25.34,27,2529.05,0
+FCUV.US,D,20241203,000000,27.68,28.015,26.59,27.9,1255.6100000000001,0
+FCUV.US,D,20241204,000000,27.9,28.8,26.89,27.99,1505.17,0
+FCUV.US,D,20241205,000000,27.94,27.94,25.1,25.64,2312.36,0
+FCUV.US,D,20241206,000000,26,26.65,24.5,25.4,3631.46,0
+FCUV.US,D,20241209,000000,26,28.12,24.1,26.8,2073.6300000000006,0
+FCUV.US,D,20241210,000000,26.49,27.67,25.51,26.07,1276.9400000000003,0
+FCUV.US,D,20241211,000000,26.51,27,24.59,24.59,960.5100000000001,0
+FCUV.US,D,20241212,000000,25.6,26.18,24.59,25.55,1959.68,0
+FCUV.US,D,20241213,000000,26.33,26.55,24.6,25.2,2493.0300000000007,0
+FCUV.US,D,20241216,000000,25.65,25.65,23.2,23.23,4154.5,0
+FCUV.US,D,20241217,000000,23.9,26.99,22,23.12,1786.3100000000004,0
+FCUV.US,D,20241218,000000,22.32,24,22,22.15,3076.4900000000002,0
+FCUV.US,D,20241219,000000,22.72,23.95,22,22.27,1243.2600000000002,0
+FCUV.US,D,20241220,000000,24.4,28,22.2,22.68,8357.880000000001,0
+FCUV.US,D,20241223,000000,23,27.03,23,26.4,5139.710000000001,0
+FCUV.US,D,20241224,000000,27.03,28,25.7401,26.41,2708.2700000000004,0
+FCUV.US,D,20241226,000000,25.2,27.03,25.2,26.5,1226.3600000000001,0
+FCUV.US,D,20241227,000000,27.25,55,26.52,37.5,232633.52000000002,0
+FCUV.US,D,20241230,000000,38,49,37.5,48.5,51565.37,0
+FCUV.US,D,20241231,000000,47.5,47.7,34,35,22844.130000000005,0
+FCUV.US,D,20250102,000000,34.2,36.17,32.11,34.55,15544.930000000002,0
+FCUV.US,D,20250103,000000,45.44,108,39.51,95.9,2609258.35,0
+FCUV.US,D,20250106,000000,100,109,84.04,97,228347.81000000003,0
+FCUV.US,D,20250107,000000,85.9,95,75,86.8,43153.08000000001,0
+FCUV.US,D,20250108,000000,74.65,74.71,64.68,66.6,21240.9,0
+FCUV.US,D,20250110,000000,62,66.6,53,60.22,12780.61,0
+FCUV.US,D,20250113,000000,59.88,64.99,54,59.5,9216.210000000001,0
+FCUV.US,D,20250114,000000,60,67,56.74,58.36,4318.070000000001,0
+FCUV.US,D,20250115,000000,58.16,62.93,53.5,56.64,7433.530000000001,0
+FCUV.US,D,20250116,000000,54.94,56.64,51.2,53,4664.6,0
+FCUV.US,D,20250117,000000,53,56,52.26,55.6,3234.1600000000003,0
+FCUV.US,D,20250121,000000,56,61,54.1,58.58,4496.620000000001,0
+FCUV.US,D,20250122,000000,63,73.75,63,68.1,18453.420000000002,0
+FCUV.US,D,20250123,000000,66.12,66.98,56,60.47,4972.160000000001,0
+FCUV.US,D,20250124,000000,60.03,63.03,58,61.26,4953.320000000001,0
+FCUV.US,D,20250127,000000,61,61.99,58,58.1,3112.1100000000006,0
+FCUV.US,D,20250128,000000,56.35,57.6099,54.62,57.6099,1891.3500000000001,0
+FCUV.US,D,20250129,000000,55.3,55.32,41,46.46,23260.880000000005,0
+FCUV.US,D,20250130,000000,42.13,42.46,35,37.48,15256.520000000002,0
+FCUV.US,D,20250131,000000,37.4,93.4,35.303,60.9,173076.80000000002,0
+FCUV.US,D,20250203,000000,47.55,55,45.186,47.8,31007.100000000002,0
+FCUV.US,D,20250204,000000,49.7,52.98,44.2,46.6,11353.1,0
+FCUV.US,D,20250205,000000,46.8,53.8,46.4,49.8,19211.3,0
+FCUV.US,D,20250206,000000,48.6,52.813,47.1,48.6,8861.9,0
+FCUV.US,D,20250207,000000,49.2,51.25,48.135,50.9,5846.1,0
+FCUV.US,D,20250210,000000,50.9,51.8,48.3,49.5,2874.1000000000004,0
+FCUV.US,D,20250211,000000,48.4,50,47.5,49.3,4934.900000000001,0
+FCUV.US,D,20250212,000000,48.5,52.6,48.5,52.5,7652.5,0
+FCUV.US,D,20250213,000000,50.3,52.2,48.7,50.4,8039.3,0
+FCUV.US,D,20250214,000000,49,51.501,48.191,48.9,6209.200000000001,0
+FCUV.US,D,20250218,000000,48.4,51.4,45.001,47.1,5856.1,0
+FCUV.US,D,20250219,000000,47.1,47.1,43.8,44.7,3883,0
+FCUV.US,D,20250220,000000,45,46.3,42.3,46.3,3948.4,0
+FCUV.US,D,20250221,000000,46.3,46.3,42.4,42.4,1270.6000000000001,0
+FCUV.US,D,20250224,000000,43.4,43.4,38.8,41.2,3973.1000000000004,0
+FCUV.US,D,20250225,000000,41.1,42.6,38.8,39.3,3319.5,0
+FCUV.US,D,20250226,000000,39.4,42.6,39.4,41,4911.400000000001,0
+FCUV.US,D,20250227,000000,41.8,44,39.033,39.9,3434.5,0
+FCUV.US,D,20250228,000000,39.1,41.638,39.1,40.6,2871.8,0
+FCUV.US,D,20250303,000000,39.4,39.842,35.8,36,2919.2000000000003,0
+FCUV.US,D,20250304,000000,36,36,31.4,33.4,5570.900000000001,0
+FCUV.US,D,20250305,000000,34,43.8,33,38.4,11377.800000000001,0
+FCUV.US,D,20250306,000000,38.4,42.3,36.603,40,3071.4,0
+FCUV.US,D,20250307,000000,39.6,40.357,38.5,39.1,1800.7,0
+FCUV.US,D,20250310,000000,39,39,36.199,37,908.8000000000001,0
+FCUV.US,D,20250311,000000,36.6,40.8,35,39.1,4478.6,0
+FCUV.US,D,20250312,000000,39.1,42.5,39.1,42,1931.3000000000002,0
+FCUV.US,D,20250313,000000,42.5,46.4,40.6,42.1,2132.4,0
+FCUV.US,D,20250314,000000,44.1,49.6,43.5,49.48,1342.5,0
+FCUV.US,D,20250317,000000,47.95,47.95,46.6,47.7,820.3000000000001,0
+FCUV.US,D,20250318,000000,44.261,48.05,44.261,46.9,487.5,0
+FCUV.US,D,20250319,000000,46.1,47.2,45,47.2,934.4000000000001,0
+FCUV.US,D,20250320,000000,45.7,45.7,43,43,866.4000000000001,0
+FCUV.US,D,20250321,000000,44.25,48.918,42.7,48.9,1327.5,0
+FCUV.US,D,20250324,000000,48.9,49.18,47.5,49.18,1029.4,0
+FCUV.US,D,20250325,000000,48,48,44.445,46.7,1259.1000000000001,0
+FCUV.US,D,20250326,000000,45,50,45,50,1342.5,0
+FCUV.US,D,20250327,000000,48.55,49.602,47.3,48,1627.8000000000002,0
+FCUV.US,D,20250328,000000,49.8,49.8,45.1,45.1,451.8,0
+FCUV.US,D,20250331,000000,42.5,43,40.25,41.7,612.3000000000001,0
+FCUV.US,D,20250401,000000,39.7,44.156,39.7,42.8,898.8000000000001,0
+FCUV.US,D,20250402,000000,42,44.136,39.3,41.8,1011.2,0
+FCUV.US,D,20250403,000000,40.2,41.8,36.7,37.2,1205.5,0
+FCUV.US,D,20250404,000000,34,34.005,32.359,33.857,899.3000000000001,0
+FCUV.US,D,20250407,000000,33.9,33.9,33,33.9,879.8000000000001,0
+FCUV.US,D,20250408,000000,34.75,39.1,32,32,1457.8000000000002,0
+FCUV.US,D,20250409,000000,32.2,36.4,32.2,36.4,724.4000000000001,0
+FCUV.US,D,20250410,000000,36.8,40.776,36.8,38.8,588.4,0
+FCUV.US,D,20250411,000000,42.9,49.6,37.4,45.7,18640.2,0
+FCUV.US,D,20250414,000000,44.713,48.084,41.701,43.4,1895,0
+FCUV.US,D,20250415,000000,40.241,43.999,40.241,42.5,5088.400000000001,0
+FCUV.US,D,20250416,000000,42,45.5,41.201,42,9885.2,0
+FCUV.US,D,20250417,000000,41.255,43.767,41,41.8,894.6,0
+FCUV.US,D,20250421,000000,40,41.1,39.3,40.159,804.5,0
+FCUV.US,D,20250422,000000,39.5,42.5,38.5,41.4,6685.700000000001,0
+FCUV.US,D,20250423,000000,38.676,43.005,38.676,42,2696.2000000000003,0
+FCUV.US,D,20250424,000000,40.478,47.2,39.4,47.2,8371.2,0
+FCUV.US,D,20250425,000000,47.141,54.8,45.001,48.7,7829.400000000001,0
+FCUV.US,D,20250428,000000,47.3,54.2,46.3,48.1,7755.700000000001,0
+FCUV.US,D,20250429,000000,46.2,58,46.2,57.5,14419.400000000001,0
+FCUV.US,D,20250430,000000,57.6,60,49.162,59.8,3814.4,0
+FCUV.US,D,20250501,000000,58.5,61.4,52.087,55.7,4782.400000000001,0
+FCUV.US,D,20250502,000000,59.444,59.444,51.2,53.9,2766.9,0
+FCUV.US,D,20250505,000000,52.1,54.753,49,50,1336.8000000000002,0
+FCUV.US,D,20250506,000000,49.8,49.8,42.05,42.4,3397.1000000000004,0
+FCUV.US,D,20250507,000000,44.6,49.8,42.508,45.882,4444.400000000001,0
+FCUV.US,D,20250508,000000,45.5,53.7,45.5,50.3,10320.900000000001,0
+FCUV.US,D,20250509,000000,53.357,53.357,47.35,48.7,1810.9,0
+FCUV.US,D,20250512,000000,51.5,52.95,47,47.1,1571.9,0
+FCUV.US,D,20250513,000000,46.1,49.8,45,46.6,2520.7000000000003,0
+FCUV.US,D,20250514,000000,47.3,47.3,45.2,45.3,1684.1000000000001,0
+FCUV.US,D,20250515,000000,45.2,46.6,41.6,42.9,4703.900000000001,0
+FCUV.US,D,20250516,000000,43,44.7,40.2,41.2,4502.3,0
+FCUV.US,D,20250519,000000,41,41.3,39.3,40.2,1821.4,0
+FCUV.US,D,20250520,000000,40.5,42.1,40.1,41,2528.3,0
+FCUV.US,D,20250521,000000,41.6,41.6,36.901,37.5,3559.2000000000003,0
+FCUV.US,D,20250522,000000,37.518,37.792,35.6,37.2,2111.4,0
+FCUV.US,D,20250523,000000,38,38.932,35.9,37.8,2662.4,0
+FCUV.US,D,20250527,000000,40.2,40.2,37.971,39.2,2109.6,0
+FCUV.US,D,20250528,000000,39.2,39.2,38.2,38.8,921.1,0
+FCUV.US,D,20250529,000000,39.9,39.9,38.2,39.777,870.9000000000001,0
+FCUV.US,D,20250530,000000,38.65,40.7,38.4,38.4,1747.9,0
+FCUV.US,D,20250602,000000,38,38.107,37.1,37.5,1017.5,0
+FCUV.US,D,20250603,000000,39.5,41.75,37.5,40.6,2948.9,0
+FCUV.US,D,20250604,000000,39.1,41.586,38.7,40.1,2117.1,0
+FCUV.US,D,20250605,000000,37.5,41.5,37.5,40,2020.6000000000001,0
+FCUV.US,D,20250606,000000,37.6,40.9,37.6,40.9,634.2,0
+FCUV.US,D,20250609,000000,38.3,40.9,38.3,40.8,1566.8000000000002,0
+FCUV.US,D,20250610,000000,39.8,40.4,37.8,39,1876.8000000000002,0
+FCUV.US,D,20250611,000000,38.3,38.3,37.25,37.4,719.1,0
+FCUV.US,D,20250612,000000,37.4,37.4,35.2,36.85,1469.7,0
+FCUV.US,D,20250613,000000,35.3,37.8,35.3,36,1604.6000000000001,0
+FCUV.US,D,20250616,000000,36.4,37.6,36.2,36.7,471.3,0
+FCUV.US,D,20250617,000000,35.8,37.537,35.8,36.7,971.7,0
+FCUV.US,D,20250618,000000,36.3,37.2,35.5,36.9,1398.3000000000002,0
+FCUV.US,D,20250620,000000,36.445,38.5,36.445,38.4,1819.2,0
+FCUV.US,D,20250623,000000,38.801,39.4,36,38.9,1045.2,0
+FCUV.US,D,20250624,000000,38.04,39.9,37.8,39.6,496.90000000000003,0
+FCUV.US,D,20250625,000000,39.3,39.5,38.231,39.5,387.90000000000003,0
+FCUV.US,D,20250626,000000,38.85,43.2,37.5,41.4,7507.200000000001,0
+FCUV.US,D,20250627,000000,40.9,42.2,38.577,41.9,1564.1000000000001,0
+FCUV.US,D,20250630,000000,40,42.3,39.2,40.9,1370.3000000000002,0
+FCUV.US,D,20250701,000000,39.3,40.95,39.3,40.6,849.6,0
+FCUV.US,D,20250702,000000,40.6,41.4,40.4,41.1,945.2,0
+FCUV.US,D,20250703,000000,40,41.402,40,40.9,1432.3000000000002,0
+FCUV.US,D,20250707,000000,40.2,41,39,40.4,896.2,0
+FCUV.US,D,20250708,000000,39.5,40.3,39,39,617.2,0
+FCUV.US,D,20250709,000000,39.07,39.7,39,39.6,863.2,0
+FCUV.US,D,20250710,000000,38.4,39.8,38.4,39.7,1065.1000000000001,0
+FCUV.US,D,20250711,000000,38.3,40.5,37.3,38.7,1024.9,0
+FCUV.US,D,20250714,000000,38.6,39,38.084,38.7,1055.8,0
+FCUV.US,D,20250715,000000,37.9,38.761,35.6,37.4,2664.9,0
+FCUV.US,D,20250716,000000,37.5,37.5,35.6,36.65,1343.1000000000001,0
+FCUV.US,D,20250717,000000,36.5,36.9,27.55,29.9,7194.3,0
+FCUV.US,D,20250718,000000,29.9,29.9,24.15,26.4,4675.2,0
+FCUV.US,D,20250721,000000,27.1,29.299,26.901,27.45,3480.5,0
+FCUV.US,D,20250722,000000,27.4,29.569,27.4,28.7,1477.1000000000001,0
+FCUV.US,D,20250723,000000,28.7,30.2,26.8,30,3745.7000000000003,0
+FCUV.US,D,20250724,000000,29.9,31.608,29,30,3488.2000000000003,0
+FCUV.US,D,20250725,000000,29.1,29.664,28.2,28.3,1312.1000000000001,0
+FCUV.US,D,20250728,000000,29.1,29.6,27.719,29.1,454,0
+FCUV.US,D,20250729,000000,29.1,29.9,27.3,27.5,2691.1000000000004,0
+FCUV.US,D,20250730,000000,27.1,27.1,25.001,25.663,1566.5,0
+FCUV.US,D,20250731,000000,25.35,27.3,25.35,25.5,4996.6,0
+FCUV.US,D,20250801,000000,25.3,25.405,23.6,24,1726,0
+FCUV.US,D,20250804,000000,24.7,25.2,24,25.2,2695.2000000000003,0
+FCUV.US,D,20250805,000000,25.2,25.688,23.132,24.3,4014.9,0
+FCUV.US,D,20250806,000000,24.4,24.6,23.1,23.6,2239.3,0
+FCUV.US,D,20250807,000000,23.8,24.776,21.368,21.512,2107.5,0
+FCUV.US,D,20250808,000000,22.1,22.45,21.9,22.45,468.3,0
+FCUV.US,D,20250811,000000,22.551,22.65,22.551,22.65,96.10000000000001,0
+FCUV.US,D,20250812,000000,22.143,23.6,21.847,23,658.6,0
+FCUV.US,D,20250813,000000,23.447,23.447,22.9,22.9,517.9,0
+FCUV.US,D,20250814,000000,21.9,24.9,21.6,21.6,7661.400000000001,0
+FCUV.US,D,20250815,000000,21.8,22.999,21.5,22.4,3491.5,0
+FCUV.US,D,20250818,000000,22.9,22.9,21.273,21.4,1617.1000000000001,0
+FCUV.US,D,20250819,000000,21.857,22.01,19.6,19.7,3108.6000000000004,0
+FCUV.US,D,20250820,000000,20,21.3,19.85,21.3,603.3000000000001,0
+FCUV.US,D,20250821,000000,21.3,22.3,18.7,18.7,2727.6000000000004,0
+FCUV.US,D,20250822,000000,19,19.609,19,19.4,424.6,0
+FCUV.US,D,20250825,000000,19.9,20.736,18,18.75,3051.3,0
+FCUV.US,D,20250826,000000,18.8,19.7,18,18.2,2732.7000000000003,0
+FCUV.US,D,20250827,000000,19.4,19.499,18.2,18.4,2833.6000000000004,0
+FCUV.US,D,20250828,000000,18.6,19.399,18.6,18.7,2450.8,0
+FCUV.US,D,20250829,000000,18.7,19.2,18.6,19.2,1152.3,0
+FCUV.US,D,20250902,000000,19.1,19.7,19.1,19.35,876.1,0
+FCUV.US,D,20250903,000000,19.7,27.5,19.7,23.5,74221.40000000001,0
+FCUV.US,D,20250904,000000,22.5,23.505,20.801,21.8,7521.700000000001,0
+FCUV.US,D,20250905,000000,21.917,23.3,21.5,21.561,1861.4,0
+FCUV.US,D,20250908,000000,21.7,22,20.62,22,2103.6,0
+FCUV.US,D,20250909,000000,22.871,24.95,22.85,24.6,2532.4,0
+FCUV.US,D,20250910,000000,24.3,25.912,24.3,25.8,2351.7000000000003,0
+FCUV.US,D,20250911,000000,25.7,31.75,25.5,27.1,10127.900000000001,0
+FCUV.US,D,20250912,000000,27.9,29.318,25.1,28,2985.4,0
+FCUV.US,D,20250915,000000,27.2,28.9,26.8,27.892,1459.8000000000002,0
+FCUV.US,D,20250916,000000,27.4,27.999,26.901,27.6,2057.3,0
+FCUV.US,D,20250917,000000,27.9,34.9,27.8,32.5,13133.300000000001,0
+FCUV.US,D,20250918,000000,34.3,35.9,32.6,33.5,3040.8,0
+FCUV.US,D,20250919,000000,33.9,33.9,32.3,33.5,2504.7000000000003,0
+FCUV.US,D,20250922,000000,33.134,33.8,32.334,33,1850.1000000000001,0
+FCUV.US,D,20250923,000000,31.5,32.1,29.5,31.1,5386.6,0
+FCUV.US,D,20250924,000000,30.2,31.1,28.3,29,2286.9,0
+FCUV.US,D,20250925,000000,28.2,29.9,28,28,1339.6000000000001,0
+FCUV.US,D,20250926,000000,28,33.4,28,32.4,3107,0
+FCUV.US,D,20250929,000000,32.4,32.4,30.915,31.9,1370.9,0
+FCUV.US,D,20250930,000000,32.3,32.6,30,30.9,411.40000000000003,0
+FCUV.US,D,20251001,000000,30.02,35.45,30,35.45,2977.8,0
+FCUV.US,D,20251002,000000,35.9,35.9,33.101,34.8,327.90000000000003,0
+FCUV.US,D,20251003,000000,35,36.5,34,34.05,3673.6000000000004,0
+FCUV.US,D,20251006,000000,35,45.5,33.55,42.6,19473.8,0
+FCUV.US,D,20251007,000000,43.9,46,39.1,39.7,6819.3,0
+FCUV.US,D,20251008,000000,39.8,42.171,38.6,38.6,2731,0
+FCUV.US,D,20251009,000000,38.6,39.663,38.515,38.7,1211.4,0
+FCUV.US,D,20251010,000000,39.8,40.4,34.5,34.5,10742.2,0
+FCUV.US,D,20251013,000000,34.7,34.7,32.1,32.2,2781.2000000000003,0
+FCUV.US,D,20251014,000000,33,37.3,31.4,36.1,4069,0
+FCUV.US,D,20251015,000000,37,40.5,35,40.2,3782.9,0
+FCUV.US,D,20251016,000000,40,43.048,37.7,40.5,7389.5,0
+FCUV.US,D,20251017,000000,39.1,40.6,36.3,36.3,1798.6000000000001,0
+FCUV.US,D,20251020,000000,40,43.5,39.5,42.4,12848.400000000001,0
+FCUV.US,D,20251021,000000,40.9,42.1,39.5,40.6,1514.4,0
+FCUV.US,D,20251022,000000,40.6,41,38,39.6,2309.4,0
+FCUV.US,D,20251023,000000,39.2,42,39,40.95,1040.2,0
+FCUV.US,D,20251024,000000,41.4,48.8,41.4,48.8,10324.300000000001,0
+FCUV.US,D,20251027,000000,49,52.5,39.3,42.4,16486.4,0
+FCUV.US,D,20251028,000000,42.2,42.2,38.61,40.2,1811.5,0
+FCUV.US,D,20251029,000000,40,43.699,38.888,42.8,1497.6000000000001,0
+FCUV.US,D,20251030,000000,42.2,43.1,40.342,42.9,859.5,0
+FCUV.US,D,20251031,000000,40.567,43.25,40.567,43.2,1132.5,0
+FCUV.US,D,20251103,000000,39.3,43.2,39.3,42.3,2287.9,0
+FCUV.US,D,20251104,000000,42.1,42.1,39.7,39.7,1140.3,0
+FCUV.US,D,20251105,000000,40.445,41,40.445,41,267.90000000000003,0
+FCUV.US,D,20251106,000000,40.1,40.1,38,39.7,1167.1000000000001,0
+FCUV.US,D,20251107,000000,39.5,39.5,35.3,36.3,4179.7,0
+FCUV.US,D,20251110,000000,36.5,40,36.5,37,511.40000000000003,0
+FCUV.US,D,20251111,000000,38,39,36,36.2,1889.3000000000002,0
+FCUV.US,D,20251112,000000,36.6,37.3,35.3,35.3,274.1,0
+FCUV.US,D,20251113,000000,35.5,35.5,30.8,30.8,4771.1,0
+FCUV.US,D,20251114,000000,30,30.8,29.2,29.7,1749.1000000000001,0
+FCUV.US,D,20251117,000000,28.7,32.7,26.8,26.9,1469.6000000000001,0
+FCUV.US,D,20251118,000000,26.2,26.8,25,25.2,2077.6,0
+FCUV.US,D,20251119,000000,25.5,30.4,24.844,26.2,14427,0
+FCUV.US,D,20251120,000000,26,34.5,25.1,28.2,7129.200000000001,0
+FCUV.US,D,20251121,000000,27.3,32.2,27.3,32.1,1718.8000000000002,0
+FCUV.US,D,20251124,000000,31.4,33.6,31.2,31.2,1132.8,0
+FCUV.US,D,20251125,000000,31.1,33.3,29.1,30.9,2400.7000000000003,0
+FCUV.US,D,20251126,000000,30.8,33.478,29.8,30.8,1253.7,0
+FCUV.US,D,20251128,000000,31.7,33.1,31.4,33.1,427.40000000000003,0
+FCUV.US,D,20251201,000000,32.5,33,31.8,33,359.3,0
+FCUV.US,D,20251202,000000,33.5,34.3,32.8,32.8,297.5,0
+FCUV.US,D,20251203,000000,32.75,32.75,32.1,32.75,114,0
+FCUV.US,D,20251204,000000,33.4,34.1,31.9,34.1,544,0
+FCUV.US,D,20251205,000000,30.601,36.9,30.601,36.9,1073.7,0
+FCUV.US,D,20251208,000000,36.1,38.1,35.7,35.7,706.7,0
+FCUV.US,D,20251209,000000,33,37.33,33,36.5,1464.8000000000002,0
+FCUV.US,D,20251210,000000,36.1,39.6,35.2,36.3,571.9,0
+FCUV.US,D,20251211,000000,35.8,37.5,34.6,36,869.6,0
+FCUV.US,D,20251212,000000,35.9,37.15,34.091,34.3,789.7,0
+FCUV.US,D,20251215,000000,36.892,36.892,36.5,36.5,116.5,0
+FCUV.US,D,20251216,000000,36.1,36.3,35.7,35.7,329.20000000000005,0
+FCUV.US,D,20251217,000000,36.7,36.7,35,35,1244.9,0
+FCUV.US,D,20251218,000000,34.5,34.5,29.1,29.1,2570.2000000000003,0
+FCUV.US,D,20251219,000000,29.2,29.3,19.9,20.4,15472.5,0
+FCUV.US,D,20251222,000000,20.2,20.4,17.2,17.55,6638.400000000001,0
+FCUV.US,D,20251223,000000,16.9,17.5,15.1,15.8,7191.900000000001,0
+FCUV.US,D,20251224,000000,15.6,16.7,13.4,14,30844.9,0
+FCUV.US,D,20251226,000000,14,14,10.5,11.2,88484.70000000001,0
+FCUV.US,D,20251229,000000,9.5,9.5,7.53,9.402,48351.4,0
+FCUV.US,D,20251230,000000,9.3,9.35,8.802,9.103,16536,0
+FCUV.US,D,20251231,000000,8.9,8.99999,8.1,8.101,26866,0
+FCUV.US,D,20260102,000000,8,8.789,7.8,8.5,9848.800000000001,0
+FCUV.US,D,20260105,000000,8.605,9.677,8.502,9.051,32488.5,0
+FCUV.US,D,20260106,000000,8.779,9.626,8.618,8.618,84051.40000000001,0
+FCUV.US,D,20260107,000000,9.1,9.172,8.65,8.753,54021.200000000004,0
+FCUV.US,D,20260108,000000,8.9,9.295,8.8,8.9,15314.900000000001,0
+FCUV.US,D,20260109,000000,9.19,9.241,8.9,9,20691.2,0
+FCUV.US,D,20260112,000000,9.19,9.19,7.006,7.5,38210.1,0
+FCUV.US,D,20260113,000000,7.79,8.502,7.5,7.501,11536.800000000001,0
+FCUV.US,D,20260114,000000,7.6,8.1,7.4,7.5,11096.5,0
+FCUV.US,D,20260115,000000,7.36,7.78,6.945,6.971,7570.700000000001,0
+FCUV.US,D,20260116,000000,6.9,7.255,6.5,6.81,7202.700000000001,0
+FCUV.US,D,20260120,000000,7.19,7.199,6.849,6.881,2127,0
+FCUV.US,D,20260121,000000,6.9,7.56,6.8821,7.195,3907.8,0
+FCUV.US,D,20260122,000000,7.498,7.9,7.3,7.4,1900.3000000000002,0
+FCUV.US,D,20260123,000000,7.4,8.502,7.4,7.761,2376.2000000000003,0
+FCUV.US,D,20260126,000000,7.8,7.913,7.02,7.463,11276,0
+FCUV.US,D,20260127,000000,7.94,7.94,7.385,7.8,3089.4,0
+FCUV.US,D,20260128,000000,7.6,7.8,7.5,7.8,3007.2000000000003,0
+FCUV.US,D,20260129,000000,7.5,7.79999,6.977,7.5,2722.4,0
+FCUV.US,D,20260130,000000,7.5,8.393,7.059,7.3,2333.7000000000003,0
+FCUV.US,D,20260202,000000,7.59,8.5,7.49,7.761,21465.600000000002,0
+FCUV.US,D,20260203,000000,7.576,7.8,7.211,7.48,1499,0
+FCUV.US,D,20260204,000000,7.5,7.5,6.17,6.67,5712.200000000001,0
+FCUV.US,D,20260205,000000,6.522,6.6,5.002,5.14,10948.800000000001,0
+FCUV.US,D,20260206,000000,5.59,7.169,5.59,6.69,21939.7,0
+FCUV.US,D,20260209,000000,7.13,12.83,5.7577,6.1,325563,0
+FCUV.US,D,20260210,000000,5.76,6.17,5.0201,6.14,23985,0
+FCUV.US,D,20260211,000000,6.02,6.1947,5.15,5.37,74629,0
+FCUV.US,D,20260212,000000,5.5,5.8616,4.905,5.02,39230,0
+FCUV.US,D,20260213,000000,5.2399,5.8,4.959,5,54549,0
+FCUV.US,D,20260217,000000,5.15,5.15,4.8101,5.01,7600,0
+FCUV.US,D,20260218,000000,5.11,6.615,5.02,6.04,82427,0
diff --git a/daily/us/nasdaq stocks/1/ferar.us.txt b/daily/us/nasdaq stocks/1/ferar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82e553183cbbb6af3cd13b0175877f98f0397ded
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ferar.us.txt	
@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FERAR.US,D,20250421,000000,0.2,0.2,0.19,0.19,415000,0
+FERAR.US,D,20250422,000000,0.188,0.188,0.18,0.18,300,0
+FERAR.US,D,20250423,000000,0.18,0.19,0.17,0.17,851304,0
+FERAR.US,D,20250424,000000,0.19,0.1913,0.19,0.1913,70304,0
+FERAR.US,D,20250425,000000,0.19,0.19,0.19,0.19,150000,0
+FERAR.US,D,20250430,000000,0.18,0.18,0.18,0.18,59000,0
+FERAR.US,D,20250502,000000,0.18,0.18,0.18,0.18,1000,0
+FERAR.US,D,20250507,000000,0.19,0.19,0.19,0.19,100000,0
+FERAR.US,D,20250508,000000,0.18,0.19,0.18,0.19,34792,0
+FERAR.US,D,20250514,000000,0.19,0.19,0.19,0.19,100000,0
+FERAR.US,D,20250515,000000,0.19,0.19,0.19,0.19,1000,0
+FERAR.US,D,20250516,000000,0.2,0.2,0.2,0.2,3000,0
+FERAR.US,D,20250519,000000,0.2,0.2,0.2,0.2,250000,0
+FERAR.US,D,20250521,000000,0.2,0.2,0.2,0.2,100000,0
+FERAR.US,D,20250522,000000,0.21,0.21,0.21,0.21,150000,0
+FERAR.US,D,20250527,000000,0.234,0.24,0.215,0.215,97500,0
+FERAR.US,D,20250528,000000,0.22,0.2275,0.21,0.2275,405302,0
+FERAR.US,D,20250529,000000,0.23,0.23,0.23,0.23,1114,0
+FERAR.US,D,20250530,000000,0.226,0.25,0.226,0.25,3602,0
+FERAR.US,D,20250603,000000,0.25,0.25,0.21001,0.21001,1742,0
+FERAR.US,D,20250604,000000,0.218686,0.24,0.218686,0.2399,16942,0
+FERAR.US,D,20250605,000000,0.2399,0.24,0.2283,0.24,4527,0
+FERAR.US,D,20250606,000000,0.24,0.2499,0.24,0.2499,42127,0
+FERAR.US,D,20250609,000000,0.25,0.25,0.25,0.25,102900,0
+FERAR.US,D,20250610,000000,0.2501,0.2772,0.2501,0.2744,28500,0
+FERAR.US,D,20250617,000000,0.251,0.251,0.251,0.251,1038,0
+FERAR.US,D,20250618,000000,0.2511,0.2511,0.251,0.251,11562,0
+FERAR.US,D,20250620,000000,0.2663,0.2709,0.2663,0.2708,15100,0
+FERAR.US,D,20250623,000000,0.28,0.285,0.28,0.28,11000,0
+FERAR.US,D,20250624,000000,0.27,0.32,0.27,0.27,172900,0
+FERAR.US,D,20250625,000000,0.275,0.2785,0.275,0.2775,19424,0
+FERAR.US,D,20250626,000000,0.28,0.3,0.28,0.2813,113700,0
+FERAR.US,D,20250703,000000,0.2593,0.27,0.2593,0.27,12036,0
+FERAR.US,D,20250707,000000,0.2798,0.28,0.2704,0.28,62262,0
+FERAR.US,D,20250708,000000,0.2591,0.265,0.2532,0.2616,118093,0
+FERAR.US,D,20250711,000000,0.27,0.29,0.27,0.29,8332,0
+FERAR.US,D,20250714,000000,0.30999,0.30999,0.2827,0.2828,1106,0
+FERAR.US,D,20250715,000000,0.2643,0.28,0.2643,0.28,423,0
+FERAR.US,D,20250716,000000,0.2693,0.28,0.26,0.28,557,0
+FERAR.US,D,20250717,000000,0.2533,0.28,0.2532,0.28,775,0
+FERAR.US,D,20250718,000000,0.26,0.28,0.2532,0.278,3858,0
+FERAR.US,D,20250722,000000,0.28,0.28,0.28,0.28,286,0
+FERAR.US,D,20250723,000000,0.25321,0.28,0.2532,0.28,1808,0
+FERAR.US,D,20250724,000000,0.26,0.28,0.26,0.28,507,0
+FERAR.US,D,20250725,000000,0.28,0.28,0.2661,0.2661,2703,0
+FERAR.US,D,20250729,000000,0.28,0.28,0.26665,0.26665,65651,0
+FERAR.US,D,20250731,000000,0.2647,0.27,0.2532,0.27,636,0
+FERAR.US,D,20250801,000000,0.2647,0.2647,0.2647,0.2647,155,0
+FERAR.US,D,20250805,000000,0.27,0.27,0.27,0.27,100,0
+FERAR.US,D,20250806,000000,0.2603,0.2603,0.2603,0.2603,400,0
+FERAR.US,D,20250807,000000,0.28,0.28,0.2677,0.2677,485,0
+FERAR.US,D,20250811,000000,0.2533,0.27,0.2532,0.27,10562,0
+FERAR.US,D,20250812,000000,0.215,0.215,0.14,0.14,11962,0
+FERAR.US,D,20250813,000000,0.25,0.25,0.2,0.225,3622,0
+FERAR.US,D,20250814,000000,0.244,0.25,0.235,0.25,21734,0
+FERAR.US,D,20250815,000000,0.25,0.28,0.2253,0.2799,41851,0
+FERAR.US,D,20250818,000000,0.2299,0.28,0.2299,0.28,5500,0
+FERAR.US,D,20250819,000000,0.25,0.25,0.21505,0.25,41454,0
+FERAR.US,D,20250820,000000,0.2,0.2315,0.2,0.2247,805,0
+FERAR.US,D,20250821,000000,0.2032,0.2036,0.2032,0.2033,306,0
+FERAR.US,D,20250822,000000,0.24,0.25,0.24,0.25,3300,0
+FERAR.US,D,20250825,000000,0.25,0.274,0.225,0.2501,2421,0
+FERAR.US,D,20250826,000000,0.2305,0.25,0.2305,0.25,200,0
+FERAR.US,D,20250827,000000,0.2245,0.2245,0.2245,0.2245,125,0
+FERAR.US,D,20250828,000000,0.231,0.231,0.231,0.231,2000,0
+FERAR.US,D,20250829,000000,0.2089,0.25,0.2049,0.25,2026,0
+FERAR.US,D,20250902,000000,0.25,0.25,0.25,0.25,1758,0
+FERAR.US,D,20250904,000000,0.224,0.24,0.2,0.22,25327,0
+FERAR.US,D,20250905,000000,0.2078,0.22,0.2078,0.22,1164,0
+FERAR.US,D,20250909,000000,0.22,0.2317,0.22,0.2317,572,0
+FERAR.US,D,20250911,000000,0.22,0.24,0.22,0.24,2462,0
+FERAR.US,D,20250912,000000,0.24,0.24,0.23,0.235,132549,0
+FERAR.US,D,20250915,000000,0.248,0.28,0.248,0.28,10178,0
+FERAR.US,D,20250916,000000,0.25,0.25,0.24,0.25,8700,0
+FERAR.US,D,20250917,000000,0.25,0.25,0.25,0.25,75000,0
+FERAR.US,D,20250919,000000,0.25,0.25,0.25,0.25,901,0
+FERAR.US,D,20250922,000000,0.2006,0.25,0.2006,0.25,2238,0
+FERAR.US,D,20250923,000000,0.2166,0.25,0.2093,0.25,7757,0
+FERAR.US,D,20250926,000000,0.22505,0.25,0.2099,0.25,11056,0
+FERAR.US,D,20250929,000000,0.21,0.3015,0.2099,0.29,131195,0
+FERAR.US,D,20250930,000000,0.3,0.3,0.26,0.265,13228,0
+FERAR.US,D,20251001,000000,0.28,0.3,0.27,0.298,72333,0
+FERAR.US,D,20251002,000000,0.298,0.319001,0.298,0.298,3842,0
+FERAR.US,D,20251006,000000,0.2899,0.2899,0.2899,0.2899,138,0
+FERAR.US,D,20251007,000000,0.23,0.33,0.23,0.275,2870,0
+FERAR.US,D,20251008,000000,0.275,0.29,0.275,0.29,2282,0
+FERAR.US,D,20251009,000000,0.33,0.331,0.26,0.305,31088,0
+FERAR.US,D,20251010,000000,0.35,0.35,0.28,0.2998,24843,0
+FERAR.US,D,20251014,000000,0.324,0.33,0.324,0.32991,3500,0
+FERAR.US,D,20251015,000000,0.2926,0.33,0.29,0.316,67432,0
+FERAR.US,D,20251016,000000,0.28,0.35,0.28,0.3449,9120,0
+FERAR.US,D,20251017,000000,0.33,0.341203,0.3125,0.34,9334,0
+FERAR.US,D,20251021,000000,0.28,0.3221,0.28,0.3221,19457,0
+FERAR.US,D,20251022,000000,0.3035,0.33,0.3035,0.33,351559,0
+FERAR.US,D,20251023,000000,0.33,0.33,0.27,0.2925,40719,0
+FERAR.US,D,20251024,000000,0.28,0.35,0.28,0.35,16226,0
+FERAR.US,D,20251027,000000,0.305,0.33,0.305,0.308,2503,0
+FERAR.US,D,20251028,000000,0.286,0.33,0.286,0.33,1105,0
+FERAR.US,D,20251031,000000,0.29,0.29,0.2842,0.2842,671,0
+FERAR.US,D,20251106,000000,0.2895,0.2895,0.27,0.2701,8000,0
+FERAR.US,D,20251107,000000,0.27,0.27,0.27,0.27,800,0
+FERAR.US,D,20251117,000000,0.26,0.26,0.26,0.26,100,0
+FERAR.US,D,20251118,000000,0.26,0.2936,0.25,0.28,67833,0
+FERAR.US,D,20251119,000000,0.318,0.33,0.27,0.285,24893,0
+FERAR.US,D,20251121,000000,0.25,0.2642,0.241,0.2642,4795,0
+FERAR.US,D,20251125,000000,0.314,0.33,0.2751,0.3,20073,0
+FERAR.US,D,20251126,000000,0.3206,0.33,0.2708,0.3222,68734,0
+FERAR.US,D,20251128,000000,0.32,0.33,0.28,0.2852,85546,0
+FERAR.US,D,20251201,000000,0.32,0.325,0.32,0.3201,49719,0
+FERAR.US,D,20251202,000000,0.32,0.328499,0.2965,0.32,61636,0
+FERAR.US,D,20251203,000000,0.32,0.332,0.2803,0.3277,121506,0
+FERAR.US,D,20251204,000000,0.33,0.334,0.32,0.33,90865,0
+FERAR.US,D,20251205,000000,0.27,0.35,0.27,0.35,1083,0
+FERAR.US,D,20251209,000000,0.35,0.35,0.3499,0.35,61312,0
+FERAR.US,D,20251210,000000,0.35,0.35,0.35,0.35,36327,0
+FERAR.US,D,20251211,000000,0.35,0.355,0.3499,0.355,21500,0
+FERAR.US,D,20251212,000000,0.355,0.4292,0.355,0.3993,20244,0
+FERAR.US,D,20251223,000000,0.33005,0.4,0.33005,0.4,1438,0
+FERAR.US,D,20251229,000000,0.33005,0.4,0.33005,0.4,9006,0
+FERAR.US,D,20251231,000000,0.26011,0.3999,0.26011,0.3999,510,0
+FERAR.US,D,20260102,000000,0.2602,0.33,0.2602,0.33,2000,0
+FERAR.US,D,20260105,000000,0.3199,0.3199,0.3199,0.3199,107,0
+FERAR.US,D,20260107,000000,0.364,0.4,0.3365,0.4,9983,0
+FERAR.US,D,20260113,000000,0.4046,0.42,0.4038,0.42,3660,0
+FERAR.US,D,20260114,000000,0.43,0.43,0.43,0.43,25139,0
+FERAR.US,D,20260115,000000,0.42,0.4403,0.42,0.43,2250,0
+FERAR.US,D,20260116,000000,0.42,0.43,0.361,0.4216,58938,0
+FERAR.US,D,20260122,000000,0.4245,0.43,0.4245,0.43,5336,0
+FERAR.US,D,20260127,000000,0.43,0.43,0.43,0.43,24974,0
+FERAR.US,D,20260129,000000,0.444,0.444,0.43,0.44,25118,0
+FERAR.US,D,20260130,000000,0.449,0.46,0.449,0.46,24540,0
+FERAR.US,D,20260202,000000,0.46,0.46,0.4296,0.4296,81431,0
+FERAR.US,D,20260205,000000,0.45,0.479,0.4123,0.4257,65038,0
+FERAR.US,D,20260206,000000,0.465,0.465,0.465,0.465,26200,0
+FERAR.US,D,20260210,000000,0.495,0.505,0.4601,0.4672,15000,0
+FERAR.US,D,20260211,000000,0.5,0.5,0.4,0.4079,38010,0
+FERAR.US,D,20260212,000000,0.44,0.44,0.2933,0.36975,76532,0
+FERAR.US,D,20260213,000000,0.4495,0.45,0.2896,0.3166,54435,0
+FERAR.US,D,20260217,000000,0.36,0.4,0.33,0.38,7800,0
+FERAR.US,D,20260218,000000,0.3905,0.3906,0.3858,0.3858,584,0
diff --git a/daily/us/nasdaq stocks/1/fgbi.us.txt b/daily/us/nasdaq stocks/1/fgbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c17f4316e341dc6b7573a61c742bb9caefb93084
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgbi.us.txt	
@@ -0,0 +1,2551 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGBI.US,D,20151105,000000,11.1277,11.2758,10.5247,11.2758,187199.29515084,0
+FGBI.US,D,20151106,000000,11.5768,11.8905,11.1218,11.56,47551.202915741,0
+FGBI.US,D,20151109,000000,11.3379,12.2912,10.8563,11.9932,15855.467587747,0
+FGBI.US,D,20151110,000000,11.2186,11.3675,11.2186,11.3083,662.71335095459,0
+FGBI.US,D,20151113,000000,12.1738,12.1738,12.1738,12.1738,494.50170529945,0
+FGBI.US,D,20151116,000000,11.5906,11.5906,11.5768,11.5768,4486.9949816925,0
+FGBI.US,D,20151117,000000,11.9517,12.0238,11.9261,12.0238,7317.2065859986,0
+FGBI.US,D,20151118,000000,11.9517,12.012,11.9517,11.9517,3826.3082770711,0
+FGBI.US,D,20151119,000000,12.089,12.3376,12.089,12.3308,6487.2949125555,0
+FGBI.US,D,20151120,000000,12.0584,12.3248,12.0584,12.3248,29927.486402283,0
+FGBI.US,D,20151123,000000,12.1501,12.1501,12.1501,12.1501,833.96496610952,0
+FGBI.US,D,20151124,000000,12.084,12.3308,12.084,12.1225,45222.586278901,0
+FGBI.US,D,20151125,000000,12.1501,12.1501,12.1383,12.1501,6655.5065582106,0
+FGBI.US,D,20151127,000000,12.2301,12.2301,12.0584,12.0584,662.71335095459,0
+FGBI.US,D,20151130,000000,12.2044,12.2093,12.1037,12.2093,5982.6599755901,0
+FGBI.US,D,20151201,000000,12.3308,12.4363,12.089,12.4363,14943.47673781,0
+FGBI.US,D,20151202,000000,12.9031,12.9031,12.4511,12.4511,22382.282103799,0
+FGBI.US,D,20151203,000000,12.7511,12.7511,12.5774,12.7107,4840.644766835,0
+FGBI.US,D,20151204,000000,12.7107,12.7107,12.4719,12.6317,662.71335095459,0
+FGBI.US,D,20151207,000000,12.7205,12.7205,12.4837,12.7047,4655.2066273477,0
+FGBI.US,D,20151208,000000,13.5702,13.5959,12.2212,13.2347,10130.191696473,0
+FGBI.US,D,20151209,000000,12.9179,12.9179,12.2902,12.2902,452.95545546896,0
+FGBI.US,D,20151210,000000,12.8548,12.8548,12.8548,12.8548,154.02512132278,0
+FGBI.US,D,20151211,000000,13.1992,13.1992,12.4935,12.8883,1659.8233468863,0
+FGBI.US,D,20151214,000000,13.0373,13.0659,12.4442,13.059,13942.313449212,0
+FGBI.US,D,20151215,000000,12.4363,13.0659,12.4363,13.0659,49725.79443126,0
+FGBI.US,D,20151216,000000,13.0472,13.0659,12.9593,12.9593,4083.6923613868,0
+FGBI.US,D,20151217,000000,13.0373,13.0531,12.8666,13.0531,4690.6729381786,0
+FGBI.US,D,20151218,000000,12.7363,13.0659,12.5932,13.0659,26297.762819532,0
+FGBI.US,D,20151221,000000,12.5241,14.3765,12.4807,14.3439,4690.6729381786,0
+FGBI.US,D,20151222,000000,12.4225,13.3373,12.4225,13.2633,5802.2884519357,0
+FGBI.US,D,20151223,000000,13.3146,13.3373,13.3146,13.3373,2846.4247749716,0
+FGBI.US,D,20151224,000000,13.3304,13.3304,13.3304,13.3304,1201.8012755843,0
+FGBI.US,D,20151228,000000,13.3304,13.3442,13.3304,13.3373,2158.3783448521,0
+FGBI.US,D,20151229,000000,12.9366,13.3304,12.9366,13.2445,4467.7418415272,0
+FGBI.US,D,20151230,000000,13.1636,13.2564,12.9593,13.0975,1497.6916402307,0
+FGBI.US,D,20151231,000000,12.4985,12.4985,12.4985,12.4985,165.17167615535,0
+FGBI.US,D,20160105,000000,12.914,13.0323,12.914,12.9989,1054.8694164277,0
+FGBI.US,D,20160106,000000,13.0827,13.1438,13.0827,13.1438,645.48685712244,0
+FGBI.US,D,20160107,000000,13.0255,13.0255,12.5044,12.5301,5281.4403443048,0
+FGBI.US,D,20160108,000000,12.9011,12.9011,12.5301,12.5301,1723.6627063819,0
+FGBI.US,D,20160111,000000,12.6643,12.6643,12.4985,12.4985,2965.9969086301,0
+FGBI.US,D,20160112,000000,13.1636,13.1636,12.4225,12.6643,13871.38082755,0
+FGBI.US,D,20160113,000000,12.4985,12.5163,12.4985,12.4985,1978.0068211978,0
+FGBI.US,D,20160114,000000,12.5044,12.5044,12.4363,12.4363,3077.4624569558,0
+FGBI.US,D,20160115,000000,12.4985,12.5932,12.0692,12.4136,6210.6576880744,0
+FGBI.US,D,20160119,000000,12.2814,12.2814,11.4978,11.4978,3897.2408987329,0
+FGBI.US,D,20160120,000000,11.3379,11.3379,11.1652,11.3379,13154.961348765,0
+FGBI.US,D,20160121,000000,11.2659,11.2906,11.2659,11.2659,4652.1666578479,0
+FGBI.US,D,20160122,000000,11.1722,11.2224,11.1652,11.2057,26518.66726985,0
+FGBI.US,D,20160125,000000,11.031,11.031,11.031,11.031,1332.5199640754,0
+FGBI.US,D,20160126,000000,11.3359,11.3359,9.73333,11.1573,12700.99257013,0
+FGBI.US,D,20160128,000000,10.6649,10.6649,10.0402,10.0708,6606.8670462139,0
+FGBI.US,D,20160129,000000,10.3313,10.9984,10.3313,10.7113,2853.5180371378,0
+FGBI.US,D,20160201,000000,10.9984,10.9984,10.9984,10.9984,1799.6619438767,0
+FGBI.US,D,20160202,000000,10.4656,10.9186,10.4656,10.5297,4327.9032445368,0
+FGBI.US,D,20160204,000000,11.0923,11.0923,10.6836,10.6836,465.11533346813,0
+FGBI.US,D,20160205,000000,10.5377,10.5653,10.5377,10.5653,3381.459406935,0
+FGBI.US,D,20160208,000000,11.031,11.031,11.031,11.031,153.01179815618,0
+FGBI.US,D,20160209,000000,10.9984,10.9984,10.951,10.951,1498.7049633973,0
+FGBI.US,D,20160210,000000,10.5701,10.5701,10.5653,10.5653,323.25009014452,0
+FGBI.US,D,20160211,000000,11.9666,11.9764,11.9666,11.9764,297.91701097959,0
+FGBI.US,D,20160212,000000,10.5455,10.585,10.5455,10.585,492.47505896625,0
+FGBI.US,D,20160216,000000,11.8985,11.8985,10.5297,10.5377,3612.4970889191,0
+FGBI.US,D,20160222,000000,10.6472,10.9906,10.6472,10.958,850.17813677508,0
+FGBI.US,D,20160224,000000,10.958,10.958,10.952,10.958,767.0856371141,0
+FGBI.US,D,20160225,000000,10.5653,11.0439,10.5653,11.0439,1741.9025233806,0
+FGBI.US,D,20160226,000000,10.5909,10.6649,10.5297,10.5297,4357.2896163681,0
+FGBI.US,D,20160229,000000,10.5297,10.8189,10.3313,10.3313,5900.5807990957,0
+FGBI.US,D,20160302,000000,10.5653,10.5653,10.5653,10.5653,4799.0985170045,0
+FGBI.US,D,20160303,000000,10.5001,10.5001,10.5001,10.5001,232.05100515077,0
+FGBI.US,D,20160304,000000,10.5377,10.5653,10.5377,10.5653,1675.0231943852,0
+FGBI.US,D,20160307,000000,10.6649,10.6649,10.6649,10.6649,600.90063779216,0
+FGBI.US,D,20160308,000000,10.5653,10.5653,10.5653,10.5653,2917.3573966334,0
+FGBI.US,D,20160309,000000,10.5573,11.0636,10.5001,10.5001,13505.571164408,0
+FGBI.US,D,20160310,000000,10.6215,10.8317,10.5525,10.5525,7137.8483855109,0
+FGBI.US,D,20160311,000000,10.5377,10.5377,10.5377,10.5377,492.47505896625,0
+FGBI.US,D,20160314,000000,10.9492,10.9492,10.5001,10.5001,3252.7673647771,0
+FGBI.US,D,20160315,000000,10.5001,10.5169,10.5001,10.5169,1551.3977680604,0
+FGBI.US,D,20160316,000000,10.5099,10.9876,10.5001,10.585,5118.2953144826,0
+FGBI.US,D,20160317,000000,10.6501,10.7685,10.6244,10.732,14832.011189484,0
+FGBI.US,D,20160321,000000,10.6816,10.6816,10.6392,10.6392,2254.6440456788,0
+FGBI.US,D,20160322,000000,10.6392,10.7735,10.4991,10.6136,31412.004841348,0
+FGBI.US,D,20160323,000000,10.6077,10.6077,10.356,10.3768,7064.8891175159,0
+FGBI.US,D,20160324,000000,10.5711,10.5711,10.4212,10.428,3234.5275477784,0
+FGBI.US,D,20160328,000000,10.1932,10.4094,10.1932,10.2218,3766.5222102419,0
+FGBI.US,D,20160329,000000,10.0659,10.2218,10.0659,10.1863,2228.2976433473,0
+FGBI.US,D,20160330,000000,10.428,10.435,10.2001,10.4044,4774.7787610062,0
+FGBI.US,D,20160331,000000,10.435,11.332,10.435,10.435,4974.4034248258,0
+FGBI.US,D,20160404,000000,10.4912,10.4912,10.4912,10.4912,1959.767004199,0
+FGBI.US,D,20160405,000000,10.3698,10.4794,10.2681,10.2681,6198.4978100753,0
+FGBI.US,D,20160406,000000,10.435,10.438,10.4044,10.433,4667.3665053468,0
+FGBI.US,D,20160407,000000,10.435,10.435,10.435,10.435,293.8637183132,0
+FGBI.US,D,20160408,000000,11.1228,11.2768,10.4557,10.6501,10689.546084435,0
+FGBI.US,D,20160411,000000,10.6077,10.6077,10.435,10.5061,1544.3045058942,0
+FGBI.US,D,20160412,000000,10.4705,10.5061,10.435,10.435,3963.1069045618,0
+FGBI.US,D,20160413,000000,10.435,10.4853,10.435,10.4853,638.39359495626,0
+FGBI.US,D,20160415,000000,10.5297,10.585,10.4705,10.585,3263.9139196097,0
+FGBI.US,D,20160418,000000,10.4873,10.4873,10.4419,10.4419,3601.3505340866,0
+FGBI.US,D,20160419,000000,10.6077,10.6077,10.4478,10.4754,4888.270955665,0
+FGBI.US,D,20160421,000000,10.4774,10.4932,10.4774,10.4932,1329.4799945756,0
+FGBI.US,D,20160422,000000,10.4932,10.5711,10.4932,10.5711,15241.393748789,0
+FGBI.US,D,20160425,000000,10.5367,10.5367,10.5367,10.5367,450.92880913577,0
+FGBI.US,D,20160426,000000,10.9412,10.9412,10.8071,10.8071,299.94365731278,0
+FGBI.US,D,20160427,000000,10.8337,11.0093,10.7084,10.9086,19719.268821982,0
+FGBI.US,D,20160428,000000,10.7735,10.7735,10.7735,10.7735,1077.1625260929,0
+FGBI.US,D,20160502,000000,10.7735,10.7735,10.6195,10.6195,5049.389339154,0
+FGBI.US,D,20160504,000000,10.6195,10.7735,10.6195,10.6392,9710.6759055013,0
+FGBI.US,D,20160505,000000,10.6392,10.6728,10.6392,10.6728,743.77920428237,0
+FGBI.US,D,20160506,000000,10.663,10.7616,10.6077,10.732,8228.1841127695,0
+FGBI.US,D,20160509,000000,10.7735,10.7735,10.6077,10.6077,1336.5732567417,0
+FGBI.US,D,20160510,000000,10.7547,10.7735,10.7547,10.7735,10360.21605529,0
+FGBI.US,D,20160511,000000,10.7616,10.7616,10.4774,10.4774,1635.5035908879,0
+FGBI.US,D,20160512,000000,10.509,10.509,10.5061,10.5061,2080.3524610241,0
+FGBI.US,D,20160513,000000,10.5061,10.7735,10.5061,10.7735,18068.565383595,0
+FGBI.US,D,20160516,000000,10.7735,10.7774,10.6668,10.7735,12577.367143805,0
+FGBI.US,D,20160517,000000,10.7685,10.7685,10.6916,10.7685,1245.374171748,0
+FGBI.US,D,20160518,000000,10.7735,11.0557,10.6816,11.0557,6192.4178710757,0
+FGBI.US,D,20160519,000000,10.7735,10.7735,10.6442,10.732,8298.1034112647,0
+FGBI.US,D,20160520,000000,10.7084,11.0419,10.6077,10.7735,26085.978277712,0
+FGBI.US,D,20160523,000000,10.7616,10.7685,10.7389,10.7685,813.69850277758,0
+FGBI.US,D,20160524,000000,10.7616,10.7735,10.7389,10.7735,4823.4182730028,0
+FGBI.US,D,20160526,000000,10.9955,10.9955,10.9955,10.9955,151.99847498958,0
+FGBI.US,D,20160527,000000,10.9788,10.9955,10.8465,10.9955,1929.3673092011,0
+FGBI.US,D,20160531,000000,10.9836,10.9836,10.7685,10.7685,4737.2858038421,0
+FGBI.US,D,20160601,000000,10.8405,10.882,10.7735,10.7735,4612.6470543506,0
+FGBI.US,D,20160602,000000,10.7084,10.7084,10.6728,10.6728,1335.5599335752,0
+FGBI.US,D,20160603,000000,10.7084,10.7735,10.7084,10.7616,2672.1331903169,0
+FGBI.US,D,20160606,000000,10.6442,10.9086,10.6442,10.8159,7591.8171641465,0
+FGBI.US,D,20160607,000000,10.7735,10.9086,10.7735,10.8524,7038.5427151844,0
+FGBI.US,D,20160608,000000,10.8751,10.9086,10.8751,10.8751,6257.2705537379,0
+FGBI.US,D,20160609,000000,11.0093,11.0093,10.8751,10.9324,8857.4577992264,0
+FGBI.US,D,20160613,000000,10.8751,10.8968,10.8011,10.8071,12840.83116712,0
+FGBI.US,D,20160614,000000,10.8277,10.8277,10.8119,10.8199,2598.1605991553,0
+FGBI.US,D,20160616,000000,10.8751,10.883,10.8465,10.8465,11952.146750014,0
+FGBI.US,D,20160617,000000,10.8692,10.8692,10.8277,10.8277,5490.1849166238,0
+FGBI.US,D,20160620,000000,10.8159,10.9422,10.8159,10.8929,1093.3756967584,0
+FGBI.US,D,20160621,000000,10.8692,10.9797,10.8692,10.9797,291.83707198,0
+FGBI.US,D,20160622,000000,10.8219,10.9146,10.8219,10.8219,588.74075979299,0
+FGBI.US,D,20160623,000000,10.9116,11.1455,10.9096,11.1455,11641.056537869,0
+FGBI.US,D,20160624,000000,10.8159,10.8968,10.7458,10.7458,20932.216652399,0
+FGBI.US,D,20160627,000000,10.6807,10.9274,10.6807,10.7113,6327.1898522331,0
+FGBI.US,D,20160628,000000,10.9422,10.951,10.8435,10.9096,2794.7452934752,0
+FGBI.US,D,20160629,000000,10.883,10.8909,10.8465,10.8909,6613.9603083801,0
+FGBI.US,D,20160630,000000,10.8475,10.9856,10.8475,10.883,3693.5629422469,0
+FGBI.US,D,20160701,000000,10.9797,10.9856,10.9797,10.9856,2330.6432831736,0
+FGBI.US,D,20160705,000000,11.0113,11.0113,10.9146,10.9422,1234.2276169154,0
+FGBI.US,D,20160706,000000,10.8277,10.883,10.8277,10.883,552.26112579549,0
+FGBI.US,D,20160708,000000,10.9856,10.9856,10.8465,10.8573,12026.119341176,0
+FGBI.US,D,20160711,000000,10.9146,10.9866,10.9096,10.9856,18512.400930565,0
+FGBI.US,D,20160712,000000,10.9916,11.0863,10.9916,11.0439,3515.2180649258,0
+FGBI.US,D,20160714,000000,11.1327,11.1327,11.0507,11.0587,15291.046583952,0
+FGBI.US,D,20160715,000000,11.0587,11.1021,11.0113,11.0587,12037.265896009,0
+FGBI.US,D,20160718,000000,11.108,11.108,11.0527,11.0587,8234.2640517691,0
+FGBI.US,D,20160719,000000,10.9274,11.0113,10.9274,11.0113,881.59115493959,0
+FGBI.US,D,20160720,000000,11.1455,11.1455,11.0034,11.0034,1323.400055576,0
+FGBI.US,D,20160721,000000,10.9856,10.9856,10.8988,10.8988,5239.8940944743,0
+FGBI.US,D,20160722,000000,10.9856,10.9856,10.9334,10.9334,6613.9603083801,0
+FGBI.US,D,20160725,000000,10.9422,10.9432,10.9215,10.9254,10739.198919597,0
+FGBI.US,D,20160726,000000,10.9856,10.9856,10.8357,10.8357,3466.5785529291,0
+FGBI.US,D,20160727,000000,10.9856,10.9856,10.5633,10.7064,23984.34603019,0
+FGBI.US,D,20160728,000000,10.6718,10.8011,10.6718,10.8011,4117.1320258845,0
+FGBI.US,D,20160729,000000,10.7113,10.8968,10.6116,10.7794,15418.725302943,0
+FGBI.US,D,20160801,000000,10.8534,11.0182,10.8534,11.0182,11187.087759233,0
+FGBI.US,D,20160802,000000,11.1524,11.1524,11.0014,11.0587,6111.3520177479,0
+FGBI.US,D,20160803,000000,11.0034,11.0034,10.8534,10.951,8916.230542889,0
+FGBI.US,D,20160804,000000,10.8534,11.0182,10.8534,10.951,12497.314613643,0
+FGBI.US,D,20160805,000000,11.1031,11.1327,10.9028,11.0725,4093.8255930528,0
+FGBI.US,D,20160808,000000,11.0507,11.0507,11.0507,11.0507,1027.5096909296,0
+FGBI.US,D,20160809,000000,11.0439,11.0507,10.951,11.0439,3238.5808404448,0
+FGBI.US,D,20160810,000000,11.031,11.0507,11.031,11.0507,6325.1632058999,0
+FGBI.US,D,20160811,000000,11.0241,11.0587,10.8968,11.0182,13370.79918325,0
+FGBI.US,D,20160812,000000,10.9826,11.1218,10.9826,11.1129,3383.4860532682,0
+FGBI.US,D,20160815,000000,11.0113,11.1386,10.9274,10.9274,6128.5785115801,0
+FGBI.US,D,20160816,000000,11.0281,11.0507,10.883,10.9146,25542.837060417,0
+FGBI.US,D,20160817,000000,10.9037,10.951,10.9037,10.9274,3261.8872732765,0
+FGBI.US,D,20160818,000000,10.8534,10.9422,10.8534,10.9422,3237.5675172782,0
+FGBI.US,D,20160819,000000,10.8534,10.951,10.8534,10.9146,4327.9032445368,0
+FGBI.US,D,20160822,000000,10.9146,11.0034,10.8909,10.951,6829.7981428653,0
+FGBI.US,D,20160823,000000,10.8909,10.951,10.8465,10.951,3087.5956886218,0
+FGBI.US,D,20160825,000000,10.8909,10.8909,10.881,10.881,613.06051579132,0
+FGBI.US,D,20160826,000000,10.8751,10.9146,10.8751,10.883,1763.1823098792,0
+FGBI.US,D,20160830,000000,10.9422,11.0113,10.8405,10.8968,12603.713546136,0
+FGBI.US,D,20160831,000000,10.8751,10.9126,10.8751,10.8879,1097.4289894248,0
+FGBI.US,D,20160901,000000,10.9274,11.0113,10.9146,10.9975,7647.5499383093,0
+FGBI.US,D,20160902,000000,10.9856,10.9856,10.8534,10.8534,588.74075979299,0
+FGBI.US,D,20160906,000000,11.0113,11.0113,10.8751,10.8751,2501.8948983286,0
+FGBI.US,D,20160907,000000,11.0507,11.0507,10.8909,10.8909,9000.3363657166,0
+FGBI.US,D,20160909,000000,10.8909,11.0813,10.8909,10.951,2249.5774298459,0
+FGBI.US,D,20160912,000000,11.1386,11.189,11.1021,11.1021,1551.3977680604,0
+FGBI.US,D,20160913,000000,11.0863,11.0863,11.0863,11.0863,1523.0247193956,0
+FGBI.US,D,20160914,000000,11.0863,11.0863,11.0863,11.0863,149.97182865639,0
+FGBI.US,D,20160916,000000,11.1761,11.1761,11.1761,11.1761,476.2618883007,0
+FGBI.US,D,20160920,000000,11.1741,11.1741,11.1573,11.1573,2922.4240124664,0
+FGBI.US,D,20160922,000000,11.1603,11.2718,11.0853,11.2718,6229.9108282398,0
+FGBI.US,D,20160923,000000,11.2768,11.2985,11.1129,11.2985,5443.5720509603,0
+FGBI.US,D,20160926,000000,11.2916,11.2935,11.1603,11.2827,20558.300403924,0
+FGBI.US,D,20160927,000000,11.2827,11.2827,10.8317,11.1682,53989.8583163,0
+FGBI.US,D,20160928,000000,11.2116,11.2116,10.9225,10.9896,26863.197146493,0
+FGBI.US,D,20160929,000000,11.031,11.2659,11.031,11.1021,3493.9382784273,0
+FGBI.US,D,20160930,000000,11.2442,11.2718,11.108,11.1603,2812.9851104739,0
+FGBI.US,D,20161003,000000,11.1968,11.2827,11.1603,11.1603,4656.2199505143,0
+FGBI.US,D,20161004,000000,11.2718,11.2718,11.1504,11.2176,6841.9580208645,0
+FGBI.US,D,20161005,000000,11.1741,11.2768,11.1741,11.2659,3000.4498962944,0
+FGBI.US,D,20161006,000000,11.2827,11.2827,11.183,11.2106,9018.5761827154,0
+FGBI.US,D,20161007,000000,11.2827,11.5284,11.258,11.4771,5869.1677809312,0
+FGBI.US,D,20161010,000000,11.6439,11.6755,11.4771,11.4771,12299.716596157,0
+FGBI.US,D,20161011,000000,11.6784,12.1087,11.6784,11.6784,7860.3478032947,0
+FGBI.US,D,20161012,000000,11.8767,11.8767,11.4356,11.4356,15704.482435924,0
+FGBI.US,D,20161013,000000,11.4347,11.4347,11.4347,11.4347,217.8644808184,0
+FGBI.US,D,20161014,000000,11.4928,11.8146,11.4544,11.6646,34832.98385178,0
+FGBI.US,D,20161017,000000,12.1422,12.1422,11.5244,11.7998,3931.6938863973,0
+FGBI.US,D,20161018,000000,11.5906,11.8886,11.5541,11.7672,2782.585415476,0
+FGBI.US,D,20161019,000000,12.0021,12.014,11.8412,11.9843,9465.4516991847,0
+FGBI.US,D,20161020,000000,11.8817,11.9508,11.8106,11.9301,19476.071261999,0
+FGBI.US,D,20161021,000000,11.5857,11.8472,11.5857,11.8057,4963.2568699932,0
+FGBI.US,D,20161024,000000,10.7971,11.8817,10.7971,11.8225,17129.21480816,0
+FGBI.US,D,20161027,000000,11.5541,12.0208,11.5541,11.9675,2249.5774298459,0
+FGBI.US,D,20161028,000000,11.9843,12.1116,11.9843,12.1116,8224.1308201031,0
+FGBI.US,D,20161031,000000,12.1669,12.1669,12.0208,12.0208,2183.711424017,0
+FGBI.US,D,20161101,000000,11.708,12.0208,11.6912,11.7426,8573.7273125792,0
+FGBI.US,D,20161102,000000,12.006,12.006,11.779,11.9053,4514.3547071907,0
+FGBI.US,D,20161103,000000,12.008,12.008,11.8847,11.8847,303.99694997917,0
+FGBI.US,D,20161104,000000,11.708,11.708,11.708,11.708,859.29804527445,0
+FGBI.US,D,20161107,000000,11.8719,12.014,11.6912,12.014,4569.0741581869,0
+FGBI.US,D,20161108,000000,11.8995,11.8995,11.8995,11.8995,1761.155663546,0
+FGBI.US,D,20161109,000000,12.0149,12.3584,11.9912,12.3584,2666.0532513173,0
+FGBI.US,D,20161110,000000,12.3208,12.3662,11.9804,12.3208,11424.205380218,0
+FGBI.US,D,20161111,000000,12.1905,12.1905,12.1235,12.1905,4571.1008045201,0
+FGBI.US,D,20161114,000000,12.3978,12.5764,12.3978,12.5764,2210.0578263486,0
+FGBI.US,D,20161115,000000,12.5548,12.6791,12.5015,12.616,13351.546043085,0
+FGBI.US,D,20161116,000000,12.687,12.687,12.611,12.6722,3616.5503815855,0
+FGBI.US,D,20161117,000000,13.0175,13.0175,12.1738,12.5015,15155.261279628,0
+FGBI.US,D,20161118,000000,12.4757,12.4827,12.2686,12.4797,7731.6557611369,0
+FGBI.US,D,20161121,000000,12.5064,12.6722,12.5064,12.5686,6873.371039029,0
+FGBI.US,D,20161122,000000,12.4797,12.8636,12.3741,12.8242,32527.673647771,0
+FGBI.US,D,20161123,000000,12.5686,12.8636,12.4363,12.8636,23086.541704585,0
+FGBI.US,D,20161125,000000,12.7886,12.7886,12.7886,12.7886,147.9451823232,0
+FGBI.US,D,20161128,000000,12.8626,12.914,12.7768,12.8113,3840.4948014035,0
+FGBI.US,D,20161129,000000,12.7768,13.0304,12.7333,12.914,7963.7067662876,0
+FGBI.US,D,20161130,000000,12.9811,13.6748,12.914,13.6748,10550.720810611,0
+FGBI.US,D,20161201,000000,13.6689,13.6689,13.1666,13.4232,3986.4133373935,0
+FGBI.US,D,20161202,000000,13.3255,13.5919,13.2831,13.5583,2730.9059339795,0
+FGBI.US,D,20161205,000000,13.5327,16.3067,13.1212,14.9399,37614.555944089,0
+FGBI.US,D,20161206,000000,15.1255,15.2765,13.8623,14.7011,24440.341455159,0
+FGBI.US,D,20161207,000000,14.9735,15.1107,14.3685,14.4524,13609.943450567,0
+FGBI.US,D,20161208,000000,14.2146,15.1857,14.2146,14.563,9506.9979490152,0
+FGBI.US,D,20161209,000000,15.1107,15.1107,14.0172,14.4238,9255.6938036991,0
+FGBI.US,D,20161212,000000,14.2946,15.0436,14.2946,15.0021,8629.460086742,0
+FGBI.US,D,20161213,000000,15.2607,15.2607,14.4653,14.8166,9509.0245953484,0
+FGBI.US,D,20161214,000000,15.2854,15.2854,14.9399,15.2854,19499.37769483,0
+FGBI.US,D,20161215,000000,15.1107,16.6719,15.0968,15.5232,55490.589926031,0
+FGBI.US,D,20161216,000000,16.1114,16.1182,15.7719,16.0423,61029.414354652,0
+FGBI.US,D,20161219,000000,15.2271,16.6275,15.2193,16.6275,7649.5765846425,0
+FGBI.US,D,20161220,000000,16.7755,16.7765,15.7038,16.0837,11048.262485409,0
+FGBI.US,D,20161221,000000,16.2574,16.2574,15.4955,15.5972,12450.70174798,0
+FGBI.US,D,20161222,000000,15.5676,15.6692,15.5449,15.618,10286.243464128,0
+FGBI.US,D,20161223,000000,15.8568,15.8568,15.6328,15.6761,3454.41867493,0
+FGBI.US,D,20161227,000000,15.6653,15.8074,15.5676,15.8074,2225.2576738475,0
+FGBI.US,D,20161228,000000,15.8952,16.0423,15.689,15.834,3669.2431862486,0
+FGBI.US,D,20161229,000000,16.0423,16.43,16.0028,16.3393,17655.129531623,0
+FGBI.US,D,20161230,000000,16.2771,16.5525,16.1311,16.5525,4248.8640375422,0
+FGBI.US,D,20170103,000000,16.5683,16.6728,16.2574,16.666,6715.2926250398,0
+FGBI.US,D,20170104,000000,15.5676,16.6018,15.5676,16.6018,10726.025718432,0
+FGBI.US,D,20170105,000000,15.5745,16.6018,15.5745,16.5683,4299.5301958721,0
+FGBI.US,D,20170106,000000,16.2899,16.2899,15.3919,15.9032,24769.671484303,0
+FGBI.US,D,20170109,000000,16.0778,16.0778,16.0353,16.0353,2600.1872454885,0
+FGBI.US,D,20170110,000000,15.6594,16.5683,15.6594,16.5613,1742.9158465472,0
+FGBI.US,D,20170111,000000,15.9821,16.5683,15.91,16.1528,8459.2217947537,0
+FGBI.US,D,20170112,000000,16.4844,16.4844,15.6584,16.43,968.73694726695,0
+FGBI.US,D,20170113,000000,16.2899,16.2899,16.1054,16.2574,1827.0216693748,0
+FGBI.US,D,20170117,000000,15.9999,16.5288,15.6328,15.8952,5229.7608628083,0
+FGBI.US,D,20170118,000000,15.4807,16.0778,15.4807,15.7491,5091.9489121511,0
+FGBI.US,D,20170119,000000,15.3702,15.9456,15.2331,15.7038,11691.722696199,0
+FGBI.US,D,20170120,000000,15.6959,15.7038,15.3594,15.7038,3113.9420909533,0
+FGBI.US,D,20170123,000000,15.6633,15.6959,15.1442,15.689,4599.4738531848,0
+FGBI.US,D,20170124,000000,15.4295,15.7038,15.4295,15.7038,664.73999728778,0
+FGBI.US,D,20170125,000000,15.2528,16.5613,15.2528,15.7225,4391.7426040324,0
+FGBI.US,D,20170126,000000,16.2426,16.2426,15.3919,15.9179,4544.7544021886,0
+FGBI.US,D,20170127,000000,14.8857,16.3235,14.8857,16.3235,685.00646061973,0
+FGBI.US,D,20170130,000000,15.911,16.4636,15.8952,16.216,6949.3702765238,0
+FGBI.US,D,20170131,000000,16.2258,16.2288,15.7817,15.8736,4997.7098576575,0
+FGBI.US,D,20170201,000000,15.8281,15.91,15.3702,15.91,10160.591391471,0
+FGBI.US,D,20170202,000000,15.8893,15.91,15.6761,15.91,5065.6025098196,0
+FGBI.US,D,20170203,000000,15.91,16.2574,15.7857,16.2505,7884.6675592931,0
+FGBI.US,D,20170206,000000,15.91,16.6018,15.91,16.5555,7639.4433529765,0
+FGBI.US,D,20170207,000000,16.5683,17.2946,16.5683,17.2127,8483.541550752,0
+FGBI.US,D,20170208,000000,17.1613,17.9213,17.1613,17.7574,22437.001554796,0
+FGBI.US,D,20170209,000000,17.6399,17.6399,17.2946,17.2946,15420.751949276,0
+FGBI.US,D,20170210,000000,16.7044,17.3222,16.361,16.9482,2180.6714545172,0
+FGBI.US,D,20170213,000000,16.9561,17.2946,16.9561,17.26,2202.9645641824,0
+FGBI.US,D,20170214,000000,17.2462,17.4673,17.1545,17.2946,10173.764592636,0
+FGBI.US,D,20170215,000000,17.2946,17.2946,16.6966,17.1081,3269.9938586093,0
+FGBI.US,D,20170216,000000,17.0163,17.26,16.9561,16.9561,2199.9245946826,0
+FGBI.US,D,20170217,000000,16.6018,17.2946,16.6018,17.19,5320.9599478021,0
+FGBI.US,D,20170221,000000,17.2946,17.2946,15.9456,17.0587,7475.2849999878,0
+FGBI.US,D,20170222,000000,17.2245,17.2245,17.0587,17.1149,1784.4620963777,0
+FGBI.US,D,20170223,000000,17.0301,17.0805,17.0301,17.036,2819.0650494735,0
+FGBI.US,D,20170224,000000,17.1979,17.1979,17.0104,17.0104,852.20478310827,0
+FGBI.US,D,20170227,000000,17.2245,17.2245,17.1485,17.1485,734.65929578299,0
+FGBI.US,D,20170228,000000,17.0587,17.2186,16.9087,17.2186,2502.9082214952,0
+FGBI.US,D,20170301,000000,17.2245,17.2245,16.3995,17.1426,1596.9973105572,0
+FGBI.US,D,20170302,000000,17.19,17.19,17.0715,17.0805,2277.9504785106,0
+FGBI.US,D,20170303,000000,17.19,17.19,17.0883,17.1209,5769.8621106046,0
+FGBI.US,D,20170306,000000,17.0883,17.1979,16.5574,17.1209,3046.0494387913,0
+FGBI.US,D,20170307,000000,17.1209,17.2245,16.5821,17.2245,9103.6953287095,0
+FGBI.US,D,20170308,000000,17.1752,17.2946,16.7765,17.1288,3080.5024264556,0
+FGBI.US,D,20170309,000000,17.1209,17.1209,16.7686,16.9275,14481.401373841,0
+FGBI.US,D,20170310,000000,16.8081,16.8081,15.4423,16.0195,7511.7646339853,0
+FGBI.US,D,20170313,000000,16.3956,16.3956,15.91,16.3876,1401.425939404,0
+FGBI.US,D,20170314,000000,16.3531,16.3531,16.2426,16.3531,1137.9619160887,0
+FGBI.US,D,20170315,000000,16.0057,16.2505,16.0057,16.2426,3217.3010539462,0
+FGBI.US,D,20170316,000000,16.0946,16.2505,16.0946,16.2495,1516.9447803961,0
+FGBI.US,D,20170317,000000,16.2426,16.8347,16.2426,16.7172,16969.109747837,0
+FGBI.US,D,20170320,000000,16.6818,17.0991,16.5021,16.9818,4572.1141276867,0
+FGBI.US,D,20170321,000000,17.0991,17.1613,16.6186,16.6324,21650.662777516,0
+FGBI.US,D,20170322,000000,16.9255,16.9423,16.4706,16.8574,6789.2652162014,0
+FGBI.US,D,20170323,000000,16.89,16.8959,16.3699,16.7172,3654.0433387496,0
+FGBI.US,D,20170324,000000,16.6956,16.8417,16.6876,16.8417,1945.5804798667,0
+FGBI.US,D,20170327,000000,16.5761,16.7172,16.5761,16.7172,3114.9554141199,0
+FGBI.US,D,20170328,000000,16.5495,16.7172,16.5407,16.7004,4179.9580622136,0
+FGBI.US,D,20170329,000000,16.6818,16.6818,16.6748,16.6748,2465.4152643311,0
+FGBI.US,D,20170330,000000,16.6818,16.8347,16.0916,16.2623,14394.255581514,0
+FGBI.US,D,20170331,000000,16.3758,16.8574,16.3758,16.8574,11088.795412073,0
+FGBI.US,D,20170403,000000,16.5771,16.7004,15.9485,16.6876,19823.641108141,0
+FGBI.US,D,20170404,000000,16.3699,16.7172,16.3699,16.7172,3788.815319907,0
+FGBI.US,D,20170405,000000,16.5771,16.7172,16.437,16.5278,4494.0882438587,0
+FGBI.US,D,20170406,000000,16.3729,16.5713,16.2613,16.5021,9197.9343832031,0
+FGBI.US,D,20170407,000000,16.5081,16.5081,16.5021,16.5081,1005.2165812645,0
+FGBI.US,D,20170410,000000,16.5771,16.5771,16.5565,16.5565,1094.389019925,0
+FGBI.US,D,20170411,000000,16.0758,16.5771,15.4067,16.5407,4496.1148901919,0
+FGBI.US,D,20170412,000000,16.5407,16.6462,16.5407,16.6462,932.25731326945,0
+FGBI.US,D,20170413,000000,16.6462,16.6462,16.2771,16.6107,8604.1270075771,0
+FGBI.US,D,20170417,000000,16.7172,17.19,16.2801,17.19,37416.957926603,0
+FGBI.US,D,20170418,000000,17.2048,17.2048,16.9818,17.0429,4569.0741581869,0
+FGBI.US,D,20170419,000000,16.7725,17.0647,16.6028,16.6028,4072.5458065543,0
+FGBI.US,D,20170420,000000,15.6712,17.1278,15.6712,16.96,17365.319105977,0
+FGBI.US,D,20170421,000000,16.967,17.2394,16.967,17.2314,8459.2217947537,0
+FGBI.US,D,20170424,000000,16.96,17.2186,16.89,17.2186,6720.3592408728,0
+FGBI.US,D,20170425,000000,17.1278,17.5867,17.1278,17.5512,25144.601055944,0
+FGBI.US,D,20170426,000000,17.5512,17.5867,17.2394,17.2394,6666.6531130432,0
+FGBI.US,D,20170427,000000,16.6403,17.5867,16.6403,16.9038,3980.3333983939,0
+FGBI.US,D,20170428,000000,17.3567,17.5867,17.2186,17.5867,68379.047281981,0
+FGBI.US,D,20170501,000000,17.5798,17.5867,16.7064,17.3439,5985.6999450898,0
+FGBI.US,D,20170502,000000,17.5867,17.5867,16.9976,17.5867,5329.0665331348,0
+FGBI.US,D,20170503,000000,17.5542,17.5867,17.4465,17.5867,9681.2895336699,0
+FGBI.US,D,20170504,000000,17.9567,18.0742,17.5028,17.8995,30404.76161375,0
+FGBI.US,D,20170505,000000,18.018,18.018,17.7011,17.7762,9602.2503266754,0
+FGBI.US,D,20170508,000000,17.4545,18.0396,17.4209,17.787,10601.38696894,0
+FGBI.US,D,20170509,000000,17.6213,17.8995,17.6213,17.8995,5975.5667134239,0
+FGBI.US,D,20170510,000000,17.4673,17.8581,17.4406,17.6992,6175.1913772435,0
+FGBI.US,D,20170511,000000,17.8304,17.865,17.489,17.787,7803.6017059653,0
+FGBI.US,D,20170512,000000,17.6913,17.865,17.4772,17.865,12717.205740795,0
+FGBI.US,D,20170515,000000,17.489,17.9341,17.4545,17.9341,10502.081298614,0
+FGBI.US,D,20170516,000000,17.9567,19.362,17.9341,19.362,12928.990282614,0
+FGBI.US,D,20170517,000000,19.1904,19.1904,17.414,17.8995,11860.947665021,0
+FGBI.US,D,20170518,000000,18.4571,18.4571,17.7278,18.4028,11893.374006352,0
+FGBI.US,D,20170519,000000,18.0496,18.1088,17.6992,18.0248,5862.074518765,0
+FGBI.US,D,20170522,000000,17.5867,17.7544,17.0863,17.414,16956.949869838,0
+FGBI.US,D,20170523,000000,17.414,17.6775,17.2394,17.4436,33659.55562486,0
+FGBI.US,D,20170524,000000,17.7624,17.8581,17.5098,17.6084,21128.801346718,0
+FGBI.US,D,20170525,000000,17.7258,17.793,17.5314,17.793,5820.5282689345,0
+FGBI.US,D,20170526,000000,17.8877,17.8877,17.5512,17.7505,10112.96520264,0
+FGBI.US,D,20170530,000000,17.6913,17.7762,17.5798,17.6695,10015.686178647,0
+FGBI.US,D,20170531,000000,17.6913,17.6913,16.7646,17.414,28976.989272014,0
+FGBI.US,D,20170601,000000,15.8814,18.9436,15.8814,17.9341,32404.048221446,0
+FGBI.US,D,20170602,000000,17.9419,18.8055,17.0991,18.4314,12840.83116712,0
+FGBI.US,D,20170605,000000,18.2489,18.2567,18.0248,18.1088,16415.835298875,0
+FGBI.US,D,20170606,000000,18.1028,18.1088,17.9419,17.9913,5903.6207685955,0
+FGBI.US,D,20170607,000000,17.9913,18.4709,17.9913,18.4433,25539.797090917,0
+FGBI.US,D,20170608,000000,18.4373,18.4373,17.4011,18.2627,11269.166935727,0
+FGBI.US,D,20170609,000000,18.1235,18.5301,18.1235,18.4837,15337.659449615,0
+FGBI.US,D,20170612,000000,18.4837,18.5814,17.2788,17.4949,15705.495759091,0
+FGBI.US,D,20170613,000000,17.6695,18.4917,17.5867,18.2775,20470.14128843,0
+FGBI.US,D,20170614,000000,18.1295,18.5952,17.8236,18.2193,29671.115641133,0
+FGBI.US,D,20170615,000000,18.5351,18.5351,17.8098,18.4571,11830.547970023,0
+FGBI.US,D,20170616,000000,18.4087,18.8479,17.6844,18.7531,41036.548277688,0
+FGBI.US,D,20170619,000000,18.6328,18.6811,17.2226,18.5153,32540.846848937,0
+FGBI.US,D,20170620,000000,18.4995,18.7245,18.2123,18.7245,8878.7375857249,0
+FGBI.US,D,20170621,000000,18.619,18.842,18.2834,18.5854,13372.825829584,0
+FGBI.US,D,20170622,000000,18.5962,18.988,18.093,18.1561,17423.078526473,0
+FGBI.US,D,20170623,000000,18.1334,18.6564,17.266,18.1857,540992.97218293,0
+FGBI.US,D,20170626,000000,18.0426,18.8568,18.0426,18.611,18529.627424397,0
+FGBI.US,D,20170627,000000,18.4147,19.1804,18.4147,19.0946,28244.356622564,0
+FGBI.US,D,20170628,000000,19.063,19.0946,19.0255,19.0946,14752.971982489,0
+FGBI.US,D,20170629,000000,19.0157,19.0946,18.9406,19.0946,23488.831001724,0
+FGBI.US,D,20170630,000000,19.0393,19.1301,19.0353,19.0877,26334.242453529,0
+FGBI.US,D,20170703,000000,19.1982,19.1982,19.066,19.1804,5937.0604330932,0
+FGBI.US,D,20170705,000000,19.0729,19.1301,18.8775,19.1301,7112.515306346,0
+FGBI.US,D,20170706,000000,19.0127,19.514,18.9821,19.1933,25851.900626229,0
+FGBI.US,D,20170707,000000,19.1163,19.1982,18.9693,19.1804,12290.596687658,0
+FGBI.US,D,20170710,000000,19.2771,19.2771,19.1646,19.1982,2770.4255374768,0
+FGBI.US,D,20170711,000000,18.7936,19.4094,18.7936,19.2851,12533.794247642,0
+FGBI.US,D,20170712,000000,19.2851,19.2851,18.4995,18.7167,32421.274715278,0
+FGBI.US,D,20170713,000000,18.7167,19.0127,18.6742,18.8982,8843.271274894,0
+FGBI.US,D,20170714,000000,19.0215,19.0215,18.7788,18.7788,1696.3029808838,0
+FGBI.US,D,20170717,000000,18.7453,18.9959,18.5311,18.7659,5230.7741859749,0
+FGBI.US,D,20170718,000000,18.7383,18.7383,18.24,18.3308,4907.5240958304,0
+FGBI.US,D,20170719,000000,18.3654,18.5479,18.3506,18.3506,2119.8720645214,0
+FGBI.US,D,20170720,000000,18.3732,18.6406,18.318,18.4156,3199.0612369475,0
+FGBI.US,D,20170721,000000,18.5222,18.7009,18.2331,18.3308,10839.517913091,0
+FGBI.US,D,20170724,000000,18.3308,18.6663,18.3308,18.5361,9091.5354507104,0
+FGBI.US,D,20170725,000000,18.6989,19.2693,18.6989,19.2653,10161.604714637,0
+FGBI.US,D,20170726,000000,18.837,19.2584,18.836,19.1301,10975.303217414,0
+FGBI.US,D,20170727,000000,19.0325,19.9778,19.0255,19.212,10232.537336299,0
+FGBI.US,D,20170728,000000,19.1301,19.144,19.0255,19.0581,4272.1704703739,0
+FGBI.US,D,20170731,000000,19.0403,19.137,18.8844,19.0521,12162.917968666,0
+FGBI.US,D,20170801,000000,19.1163,19.1874,18.9052,19.0187,10236.590628965,0
+FGBI.US,D,20170802,000000,18.8479,19.1301,18.8479,18.9347,5849.9146407658,0
+FGBI.US,D,20170803,000000,18.92,18.92,18.7305,18.7305,1669.9565785522,0
+FGBI.US,D,20170804,000000,18.912,18.912,18.5696,18.5884,7032.4627761848,0
+FGBI.US,D,20170807,000000,17.5394,19.0946,17.5394,19.0473,11364.419313388,0
+FGBI.US,D,20170808,000000,19.0325,19.1646,18.1255,18.6406,17328.839471979,0
+FGBI.US,D,20170809,000000,18.6811,19.0946,18.4492,18.8775,10242.670567965,0
+FGBI.US,D,20170810,000000,19.1232,19.1982,18.9505,19.0403,9824.1681001602,0
+FGBI.US,D,20170811,000000,18.9476,19.1232,18.7936,18.92,11042.18254641,0
+FGBI.US,D,20170814,000000,19.0581,19.1982,18.8163,19.0127,14759.051921489,0
+FGBI.US,D,20170815,000000,19.1646,19.1646,19.0127,19.0946,6670.7064057096,0
+FGBI.US,D,20170816,000000,19.137,19.1874,19.1163,19.1301,7873.5210044605,0
+FGBI.US,D,20170817,000000,19.1084,19.1626,18.7601,18.7601,14221.990643192,0
+FGBI.US,D,20170818,000000,18.7087,18.92,18.3248,18.842,15296.113199785,0
+FGBI.US,D,20170821,000000,18.6564,18.8982,18.6564,18.7788,10584.160475108,0
+FGBI.US,D,20170822,000000,18.7788,19.0877,18.7383,18.7936,11913.640469684,0
+FGBI.US,D,20170823,000000,19.0167,19.0581,18.7501,18.7936,15164.381188128,0
+FGBI.US,D,20170824,000000,18.8291,18.8291,18.2548,18.4087,11545.804160209,0
+FGBI.US,D,20170825,000000,18.2548,19.0946,18.2548,19.0877,8515.9678920831,0
+FGBI.US,D,20170828,000000,18.8163,19.0561,18.5755,19.0187,8813.8849030627,0
+FGBI.US,D,20170829,000000,18.8479,19.0581,18.6564,18.9052,6842.9713440311,0
+FGBI.US,D,20170830,000000,18.7305,18.8982,18.465,18.5311,6456.8952175576,0
+FGBI.US,D,20170831,000000,18.7245,18.7245,18.163,18.3506,4415.0490368641,0
+FGBI.US,D,20170901,000000,18.7463,18.7463,18.7463,18.7463,804.5785942782,0
+FGBI.US,D,20170905,000000,19.1301,20.564,18.6959,20.1131,37785.807559245,0
+FGBI.US,D,20170906,000000,20.0341,20.2581,19.7666,20.2462,32605.699531599,0
+FGBI.US,D,20170907,000000,20.4535,20.4535,19.3117,20.272,38627.879110686,0
+FGBI.US,D,20170908,000000,20.2156,20.2156,19.5505,19.7538,50134.163667398,0
+FGBI.US,D,20170911,000000,19.9364,19.9364,19.0946,19.8259,32121.331057966,0
+FGBI.US,D,20170912,000000,19.7963,19.9364,19.7588,19.8377,34646.532389126,0
+FGBI.US,D,20170913,000000,19.3541,19.8723,19.3541,19.8377,49106.653976468,0
+FGBI.US,D,20170914,000000,19.7302,19.7992,19.7114,19.7538,31493.070694676,0
+FGBI.US,D,20170915,000000,19.8111,19.8595,19.3699,19.67,241675.54858711,0
+FGBI.US,D,20170918,000000,19.6324,19.7923,19.4794,19.6858,45810.313715527,0
+FGBI.US,D,20170919,000000,19.516,19.734,17.8008,18.6406,61677.941181274,0
+FGBI.US,D,20170920,000000,18.908,18.9564,18.3238,18.8173,20293.823057443,0
+FGBI.US,D,20170921,000000,18.9851,19.0147,18.8173,18.8804,4939.9504371615,0
+FGBI.US,D,20170922,000000,18.9298,19.0611,18.9298,19.0611,5475.9983922914,0
+FGBI.US,D,20170925,000000,18.9722,19.0966,18.908,19.0443,10149.444836637,0
+FGBI.US,D,20170926,000000,19.0275,19.1331,18.9298,18.9653,15868.640788913,0
+FGBI.US,D,20170927,000000,18.6338,19.2022,18.6338,19.0275,25414.145018259,0
+FGBI.US,D,20170928,000000,19.0275,19.0275,18.8736,19.0275,4907.5240958304,0
+FGBI.US,D,20170929,000000,18.7867,19.0275,18.7867,18.9851,15242.407071956,0
+FGBI.US,D,20171002,000000,18.9574,19.0275,18.9574,19.0275,17988.512853434,0
+FGBI.US,D,20171003,000000,18.9357,18.9357,18.3426,18.3959,13477.198115743,0
+FGBI.US,D,20171004,000000,18.4305,18.4305,18.1186,18.3238,4173.878123214,0
+FGBI.US,D,20171005,000000,18.3574,18.3959,17.9499,18.3574,11412.045502218,0
+FGBI.US,D,20171006,000000,18.1907,18.4028,17.9715,18.2962,9470.5183150177,0
+FGBI.US,D,20171009,000000,18.1907,18.3574,18.1393,18.1393,9799.8483441618,0
+FGBI.US,D,20171010,000000,18.2824,18.7798,18.2824,18.7798,8023.4928331169,0
+FGBI.US,D,20171011,000000,18.8804,19.0275,18.8666,18.9851,6273.4837244035,0
+FGBI.US,D,20171012,000000,19.0275,19.0275,18.8094,18.908,3601.3505340866,0
+FGBI.US,D,20171013,000000,18.9002,19.0275,18.7541,18.7541,4826.4582425026,0
+FGBI.US,D,20171016,000000,18.9574,19.0275,18.8874,18.9989,2677.1998061499,0
+FGBI.US,D,20171017,000000,19.0077,19.0077,18.6752,18.8449,4725.1259258429,0
+FGBI.US,D,20171018,000000,18.917,19.0275,18.8666,18.8666,3817.1883685718,0
+FGBI.US,D,20171019,000000,18.8351,18.9574,18.8351,18.9229,2440.0821851661,0
+FGBI.US,D,20171020,000000,19.0205,19.0275,18.9446,18.9495,2985.2500487954,0
+FGBI.US,D,20171023,000000,18.6752,19.0275,18.6614,18.9357,17323.772856146,0
+FGBI.US,D,20171024,000000,19.0077,19.0275,18.7985,18.9298,28676.032291535,0
+FGBI.US,D,20171025,000000,18.991,19.0275,18.8588,19.0205,12155.8247065,0
+FGBI.US,D,20171026,000000,19.0275,19.0275,19.0029,19.0275,16568.847097031,0
+FGBI.US,D,20171027,000000,19.0205,19.1331,19.0077,19.0275,31470.77758501,0
+FGBI.US,D,20171030,000000,19.0443,19.0443,18.8804,19.0147,3868.8678500682,0
+FGBI.US,D,20171031,000000,19.0275,19.1686,18.6969,18.8025,9218.200846535,0
+FGBI.US,D,20171101,000000,18.7798,18.9821,18.7669,18.7669,4603.5271458512,0
+FGBI.US,D,20171102,000000,18.8666,19.0275,18.7453,18.9426,3619.5903510853,0
+FGBI.US,D,20171103,000000,18.8804,19.0275,18.8804,19.0147,9612.3835583413,0
+FGBI.US,D,20171106,000000,18.6496,18.8025,18.5627,18.8025,3191.9679747813,0
+FGBI.US,D,20171107,000000,18.7621,18.8449,18.1611,18.1611,5120.3219608158,0
+FGBI.US,D,20171108,000000,18.2025,18.6258,17.9084,17.9577,9984.2731604825,0
+FGBI.US,D,20171109,000000,18.1127,18.1314,17.7258,17.9133,10055.205782144,0
+FGBI.US,D,20171110,000000,17.9992,18.2567,17.9992,18.1679,6656.5198813772,0
+FGBI.US,D,20171113,000000,17.9163,18.2666,17.8758,18.0466,6699.0794543743,0
+FGBI.US,D,20171114,000000,18.1759,18.2232,18.1472,18.1837,6354.5495777312,0
+FGBI.US,D,20171115,000000,17.9715,18.2025,17.9715,18.1759,11621.803397704,0
+FGBI.US,D,20171116,000000,18.31,18.3238,18.1521,18.3238,11196.207667733,0
+FGBI.US,D,20171117,000000,18.2883,18.3238,17.9972,18.3022,2611.3338003211,0
+FGBI.US,D,20171120,000000,18.4028,18.4028,18.1965,18.2824,3337.8865107713,0
+FGBI.US,D,20171121,000000,18.3574,18.3574,18.2232,18.3238,9619.4768205075,0
+FGBI.US,D,20171122,000000,18.2153,18.4917,18.2153,18.3574,7575.6039934809,0
+FGBI.US,D,20171124,000000,18.991,18.991,18.991,18.991,307.03691947896,0
+FGBI.US,D,20171127,000000,18.9495,18.9495,18.4659,18.7018,13487.331347409,0
+FGBI.US,D,20171128,000000,18.6752,18.8173,18.5894,18.689,9545.5042293459,0
+FGBI.US,D,20171129,000000,18.8321,18.9574,18.8153,18.9564,9674.1962715038,0
+FGBI.US,D,20171130,000000,18.991,19.7805,18.991,19.7252,14635.426495164,0
+FGBI.US,D,20171201,000000,19.8387,20.0844,19.8298,19.8949,8398.4224047579,0
+FGBI.US,D,20171204,000000,20.0282,20.3963,19.9078,20.3232,8849.3512138936,0
+FGBI.US,D,20171205,000000,20.3903,20.3903,20.2956,20.3755,23323.659325569,0
+FGBI.US,D,20171206,000000,20.3963,21.1058,20.3963,20.7673,16768.471760851,0
+FGBI.US,D,20171207,000000,21.0229,22.6512,21.0229,22.5348,13797.408236387,0
+FGBI.US,D,20171208,000000,22.6265,22.8673,22.6265,22.6986,15176.541066127,0
+FGBI.US,D,20171211,000000,22.8387,22.8387,22.2091,22.3858,5084.8556499849,0
+FGBI.US,D,20171212,000000,22.5259,22.6759,22.4894,22.517,7147.9816171769,0
+FGBI.US,D,20171213,000000,22.2762,22.2939,21.6722,21.9604,21629.382991018,0
+FGBI.US,D,20171214,000000,21.8657,21.8657,21.3792,21.5686,14574.627105168,0
+FGBI.US,D,20171215,000000,21.6752,21.7078,20.9815,20.9982,60469.046643524,0
+FGBI.US,D,20171218,000000,20.9469,21.0564,20.189,20.494,83947.744413581,0
+FGBI.US,D,20171219,000000,20.338,20.3854,20.0252,20.1505,26611.893001177,0
+FGBI.US,D,20171220,000000,20.9301,20.9301,20.265,20.338,4910.5640653302,0
+FGBI.US,D,20171221,000000,20.4298,20.4298,20.3687,20.4298,6601.800430381,0
+FGBI.US,D,20171222,000000,20.5877,20.5877,19.9157,19.9157,6645.3733265446,0
+FGBI.US,D,20171226,000000,19.9482,19.9778,19.4794,19.6038,12944.190130113,0
+FGBI.US,D,20171227,000000,19.8703,19.8703,19.3788,19.4736,5409.119063296,0
+FGBI.US,D,20171228,000000,19.4953,20.3301,19.2683,19.3077,29080.348235007,0
+FGBI.US,D,20171229,000000,19.4272,19.5111,19.2042,19.4953,20415.421837435,0
+FGBI.US,D,20180102,000000,20.2295,20.5788,19.4094,19.9245,11154.661417902,0
+FGBI.US,D,20180103,000000,19.5427,20.189,19.5347,19.97,9259.7470963655,0
+FGBI.US,D,20180104,000000,20.259,20.3134,19.6808,19.6848,6337.3230838991,0
+FGBI.US,D,20180105,000000,20.1051,20.1051,19.5959,19.8535,7011.1829896862,0
+FGBI.US,D,20180108,000000,19.7292,20.2492,19.7292,19.7834,5241.9207408075,0
+FGBI.US,D,20180109,000000,20.2748,20.4091,20.1742,20.1742,1751.02243188,0
+FGBI.US,D,20180110,000000,20.5018,20.5266,20.3074,20.5266,4988.5899491582,0
+FGBI.US,D,20180111,000000,20.5877,21.3664,20.5108,21.3664,6304.896742568,0
+FGBI.US,D,20180112,000000,21.2479,21.9486,21.166,21.3288,10786.825108428,0
+FGBI.US,D,20180116,000000,20.6637,21.2745,20.6637,20.7802,8942.5769452206,0
+FGBI.US,D,20180117,000000,20.9401,21.2667,20.4091,21.2568,11177.967850734,0
+FGBI.US,D,20180118,000000,21.1156,21.2745,20.6193,20.8216,10669.279621103,0
+FGBI.US,D,20180119,000000,20.7051,20.7051,20.1505,20.5108,22053.965397823,0
+FGBI.US,D,20180122,000000,20.9223,21.5065,20.6637,21.5065,10990.503064913,0
+FGBI.US,D,20180123,000000,21.4551,21.8578,21.166,21.3664,7060.8358248495,0
+FGBI.US,D,20180124,000000,21.2262,21.8578,21.1719,21.2479,10534.507639944,0
+FGBI.US,D,20180125,000000,21.4827,21.7107,20.2906,20.5956,7595.8704568128,0
+FGBI.US,D,20180126,000000,20.6193,20.9963,20.4377,20.8216,9701.5559970019,0
+FGBI.US,D,20180129,000000,20.6193,21.2114,20.5552,21.166,14186.524332361,0
+FGBI.US,D,20180130,000000,20.8828,21.3288,20.4298,20.4298,8733.8323729015,0
+FGBI.US,D,20180131,000000,20.486,20.869,20.4298,20.5108,12267.290254826,0
+FGBI.US,D,20180201,000000,20.4614,21.1314,20.1575,21.0564,17735.182061785,0
+FGBI.US,D,20180202,000000,20.6725,20.9311,19.7292,19.8771,22683.239084279,0
+FGBI.US,D,20180205,000000,20.1575,20.7407,19.8703,19.8703,10314.616512794,0
+FGBI.US,D,20180206,000000,19.8841,20.7792,19.7064,20.0035,12730.378941961,0
+FGBI.US,D,20180207,000000,19.8841,20.7574,19.8841,20.4476,4535.6344936892,0
+FGBI.US,D,20180208,000000,20.8966,20.9401,19.8249,19.8249,18073.631999428,0
+FGBI.US,D,20180209,000000,20.6489,20.6489,19.8209,20.2206,22866.650577433,0
+FGBI.US,D,20180212,000000,20.4091,20.6637,19.7292,19.7292,15801.761459918,0
+FGBI.US,D,20180213,000000,19.5831,19.5831,19.5831,19.5831,12161.9046455,0
+FGBI.US,D,20180214,000000,19.9561,20.4476,19.9561,19.9561,13319.119701754,0
+FGBI.US,D,20180215,000000,20.571,20.8018,19.7765,20.1575,22849.424083601,0
+FGBI.US,D,20180216,000000,19.964,20.1289,19.6502,19.8623,5867.141134598,0
+FGBI.US,D,20180220,000000,19.7064,19.8623,19.5743,19.6502,6963.5568008562,0
+FGBI.US,D,20180221,000000,20.2986,20.3765,19.736,19.9157,9406.6789555221,0
+FGBI.US,D,20180222,000000,20.6913,21.4689,19.4568,19.59,9176.6545967045,0
+FGBI.US,D,20180223,000000,19.9009,19.9009,19.6038,19.7755,5327.0398868016,0
+FGBI.US,D,20180226,000000,20.2117,20.2117,19.3916,19.8465,10242.670567965,0
+FGBI.US,D,20180227,000000,19.8465,20.4091,19.6127,19.6127,3528.3912660916,0
+FGBI.US,D,20180228,000000,20.1209,20.1209,19.5495,19.5495,12407.128851817,0
+FGBI.US,D,20180301,000000,19.6502,19.8929,19.1972,19.5575,7139.8750318441,0
+FGBI.US,D,20180302,000000,19.5831,19.964,19.3788,19.6265,9852.5411488249,0
+FGBI.US,D,20180305,000000,19.9522,19.9522,19.4242,19.7144,6072.8457374172,0
+FGBI.US,D,20180306,000000,19.7144,19.8387,19.4518,19.6265,6345.4296692319,0
+FGBI.US,D,20180307,000000,19.6127,19.6423,19.4736,19.4736,4589.3406215189,0
+FGBI.US,D,20180308,000000,19.2387,19.7913,19.2387,19.4568,4879.1510471657,0
+FGBI.US,D,20180309,000000,19.6423,19.6423,19.6423,19.6423,974.81688626654,0
+FGBI.US,D,20180312,000000,19.3039,20.259,19.3039,20.2522,3213.2477612798,0
+FGBI.US,D,20180313,000000,20.0864,20.3074,19.7144,19.8081,21241.280218211,0
+FGBI.US,D,20180314,000000,20.0953,20.4229,19.736,20.3449,16273.970055552,0
+FGBI.US,D,20180315,000000,20.0578,20.7505,19.97,20.3134,14382.095703514,0
+FGBI.US,D,20180316,000000,20.3134,22.218,19.9778,22.14,46244.016030831,0
+FGBI.US,D,20180319,000000,21.9574,21.9574,20.6025,20.7979,7503.6580486525,0
+FGBI.US,D,20180320,000000,20.8828,20.9567,20.1969,20.2009,14434.788508178,0
+FGBI.US,D,20180321,000000,20.3923,20.9193,20.0292,20.0292,16879.937309176,0
+FGBI.US,D,20180322,000000,19.9986,20.6479,19.7617,20.0607,23910.373439028,0
+FGBI.US,D,20180323,000000,20.2088,20.785,19.96,19.96,18584.346875393,0
+FGBI.US,D,20180326,000000,20.1159,20.7367,20.0528,20.5256,18453.628186902,0
+FGBI.US,D,20180327,000000,20.2502,20.6795,20.1317,20.3124,5214.5610153094,0
+FGBI.US,D,20180328,000000,20.7802,20.7802,20.2492,20.3272,9411.7455713551,0
+FGBI.US,D,20180329,000000,20.3755,21.0456,20.2887,20.3835,31382.618469516,0
+FGBI.US,D,20180402,000000,20.1002,20.5867,19.9986,20.0528,16374.289049045,0
+FGBI.US,D,20180403,000000,20.2956,20.9795,20.1317,20.7278,19542.950590994,0
+FGBI.US,D,20180404,000000,20.7051,20.9233,20.3272,20.4141,18680.61257622,0
+FGBI.US,D,20180405,000000,20.2562,21.1038,20.2562,20.4071,17889.207183108,0
+FGBI.US,D,20180406,000000,20.4594,20.8818,20.2334,20.4673,18914.690227704,0
+FGBI.US,D,20180409,000000,20.6725,20.9065,20.3923,20.5452,12293.636657158,0
+FGBI.US,D,20180410,000000,20.5008,21.1256,19.8022,20.9479,9743.1022468324,0
+FGBI.US,D,20180411,000000,20.6025,21.1512,20.6025,20.9321,18695.812423719,0
+FGBI.US,D,20180412,000000,20.5256,21.0812,20.3657,20.5384,36912.322989638,0
+FGBI.US,D,20180413,000000,20.7802,20.788,20.3203,20.4289,9191.8544442035,0
+FGBI.US,D,20180416,000000,20.7456,20.7456,20.3835,20.5778,4656.2199505143,0
+FGBI.US,D,20180417,000000,20.5867,20.7722,20.3923,20.6873,11809.268183525,0
+FGBI.US,D,20180418,000000,20.7278,20.941,20.2956,20.87,9661.023070338,0
+FGBI.US,D,20180419,000000,20.8216,21.1749,20.8216,21.097,8361.9427707603,0
+FGBI.US,D,20180420,000000,20.9706,21.1739,20.9479,21.0584,6533.9077782189,0
+FGBI.US,D,20180423,000000,20.6341,21.0664,20.4851,21.016,4970.3501321594,0
+FGBI.US,D,20180424,000000,20.8216,21.1344,20.4811,20.9637,8358.9028012606,0
+FGBI.US,D,20180425,000000,21.1344,21.1749,21.1344,21.1344,3174.7414809491,0
+FGBI.US,D,20180426,000000,21.1344,21.1344,20.7802,20.7802,4051.2660200557,0
+FGBI.US,D,20180427,000000,20.7051,20.7456,20.5946,20.6567,1516.9447803961,0
+FGBI.US,D,20180430,000000,20.7199,20.7199,20.1782,20.342,5050.4026623206,0
+FGBI.US,D,20180501,000000,20.3489,20.6963,19.8417,20.6963,16604.313407862,0
+FGBI.US,D,20180502,000000,20.64,21.169,20.3835,20.9943,23203.073868743,0
+FGBI.US,D,20180503,000000,20.6479,20.8532,20.3203,20.7051,14615.160031832,0
+FGBI.US,D,20180504,000000,20.562,21.1344,20.492,21.1344,14538.147471171,0
+FGBI.US,D,20180507,000000,21.016,21.0584,20.4525,20.8532,10582.133828775,0
+FGBI.US,D,20180508,000000,20.7456,20.9429,20.4594,20.7722,3455.4319980966,0
+FGBI.US,D,20180509,000000,20.788,21.8045,20.5542,21.1749,19693.935742817,0
+FGBI.US,D,20180510,000000,21.1749,21.5686,20.9903,21.4255,12278.436809659,0
+FGBI.US,D,20180511,000000,21.1591,21.9506,21.1591,21.5756,17642.969653624,0
+FGBI.US,D,20180514,000000,21.315,21.5923,20.9943,20.9943,8575.7539589124,0
+FGBI.US,D,20180515,000000,21.1256,21.8558,20.8216,21.1038,19434.525012169,0
+FGBI.US,D,20180516,000000,20.9233,21.5262,20.9233,21.2844,10292.323403128,0
+FGBI.US,D,20180517,000000,21.1749,21.5519,21.1749,21.5015,4931.8438518287,0
+FGBI.US,D,20180518,000000,21.5686,21.5686,21.016,21.3841,7051.7159163501,0
+FGBI.US,D,20180521,000000,21.1975,21.7956,21.1176,21.6358,8966.8967012189,0
+FGBI.US,D,20180522,000000,21.4857,21.8489,21.4837,21.5992,5270.2937894722,0
+FGBI.US,D,20180523,000000,21.4947,21.8627,20.7703,21.7245,5293.6002223039,0
+FGBI.US,D,20180524,000000,21.9052,21.9052,21.1008,21.6358,4350.1963542019,0
+FGBI.US,D,20180525,000000,21.4857,21.7374,21.4857,21.7245,2380.2961183369,0
+FGBI.US,D,20180529,000000,21.9506,21.9506,21.5607,21.6861,3360.1796204364,0
+FGBI.US,D,20180530,000000,21.6436,21.9574,21.4571,21.4571,5851.941287099,0
+FGBI.US,D,20180531,000000,21.5183,21.62,21.1837,21.1837,4313.7167202044,0
+FGBI.US,D,20180601,000000,21.2519,21.8489,21.2429,21.6861,5639.1434221136,0
+FGBI.US,D,20180604,000000,21.8045,21.8045,21.4098,21.4729,5598.6104954497,0
+FGBI.US,D,20180605,000000,21.7789,21.8962,21.4098,21.8045,8336.6096915954,0
+FGBI.US,D,20180606,000000,21.6979,21.9574,21.6979,21.7601,4877.1244008325,0
+FGBI.US,D,20180607,000000,21.8716,21.9506,21.2884,21.7374,3672.2831557484,0
+FGBI.US,D,20180608,000000,21.913,21.9506,21.7867,21.7867,3604.3905035864,0
+FGBI.US,D,20180611,000000,21.9574,21.9574,21.6436,21.6604,3193.9946211145,0
+FGBI.US,D,20180612,000000,21.5923,21.913,21.2519,21.4098,11942.013518348,0
+FGBI.US,D,20180613,000000,21.4512,21.6516,21.097,21.3229,3492.9249552607,0
+FGBI.US,D,20180614,000000,21.7167,21.7167,21.1749,21.543,5364.5328439657,0
+FGBI.US,D,20180615,000000,21.3841,21.9574,21.2519,21.4423,24637.939472645,0
+FGBI.US,D,20180618,000000,21.5923,21.6358,21.0239,21.4098,5701.9694584426,0
+FGBI.US,D,20180619,000000,21.4068,21.9298,20.9913,21.622,6317.0566205671,0
+FGBI.US,D,20180620,000000,21.4285,21.7887,21.0998,21.5193,8161.3047837741,0
+FGBI.US,D,20180621,000000,21.4018,21.7887,21.2992,21.3702,13793.354943722,0
+FGBI.US,D,20180622,000000,21.5844,21.6368,21.0387,21.4729,53553.116031497,0
+FGBI.US,D,20180625,000000,21.2913,21.7068,21.0574,21.1818,8611.2202697433,0
+FGBI.US,D,20180626,000000,21.0832,21.6348,20.8266,21.622,10739.198919597,0
+FGBI.US,D,20180627,000000,21.613,21.613,20.9025,20.9025,11342.126203723,0
+FGBI.US,D,20180628,000000,20.9371,21.2401,20.6223,20.8176,14367.909179183,0
+FGBI.US,D,20180629,000000,20.5236,20.9025,20.3933,20.5266,10912.477181086,0
+FGBI.US,D,20180702,000000,20.5571,20.9025,20.4289,20.8266,9903.2073071547,0
+FGBI.US,D,20180703,000000,20.8266,21.1236,20.8098,21.1236,2047.926119693,0
+FGBI.US,D,20180705,000000,21.0644,21.2992,21.0476,21.167,4289.3969642061,0
+FGBI.US,D,20180706,000000,21.2992,21.6288,21.1404,21.5351,5579.3573552844,0
+FGBI.US,D,20180709,000000,21.7985,21.7985,21.2716,21.4018,6840.9446976979,0
+FGBI.US,D,20180710,000000,21.5607,21.5607,20.8778,20.9973,5648.263330613,0
+FGBI.US,D,20180711,000000,21.0071,21.4117,20.6667,21.2834,2916.3440734668,0
+FGBI.US,D,20180712,000000,21.314,21.314,21.2213,21.2213,823.83173444355,0
+FGBI.US,D,20180713,000000,21.2085,21.3614,21.1166,21.2133,2240.4575213465,0
+FGBI.US,D,20180716,000000,21.1088,21.4176,21.1088,21.4176,2626.53364782,0
+FGBI.US,D,20180717,000000,21.4176,21.4176,21.1591,21.3476,2473.5218496638,0
+FGBI.US,D,20180718,000000,21.3397,21.4098,21.2765,21.2765,2039.8195343602,0
+FGBI.US,D,20180719,000000,21.2992,21.2992,21.2597,21.2597,8844.2845980606,0
+FGBI.US,D,20180720,000000,21.2992,21.3772,21.0041,21.0041,5963.4068354247,0
+FGBI.US,D,20180723,000000,21.2213,21.2213,20.9973,20.9973,1010.2831970974,0
+FGBI.US,D,20180724,000000,20.7693,20.9449,20.7693,20.7693,1339.6132262415,0
+FGBI.US,D,20180725,000000,21.0338,21.0338,21.0338,21.0338,1023.4563982632,0
+FGBI.US,D,20180726,000000,21.0041,21.0387,21.0041,21.0298,1987.1267296972,0
+FGBI.US,D,20180727,000000,21.2361,21.2361,20.8739,20.9114,3825.2949539045,0
+FGBI.US,D,20180730,000000,20.8266,20.8266,20.5344,20.6361,2577.8941358234,0
+FGBI.US,D,20180731,000000,20.6321,20.9025,20.6143,20.8266,5510.4513799557,0
+FGBI.US,D,20180801,000000,20.3933,21.2045,20.3933,21.0554,1586.8640788913,0
+FGBI.US,D,20180802,000000,21.0644,21.0644,20.7002,20.9025,7076.0356723485,0
+FGBI.US,D,20180803,000000,20.8176,20.8176,20.5976,20.5976,1242.3342022482,0
+FGBI.US,D,20180806,000000,21.1088,21.1088,20.7466,20.7466,4894.3508946646,0
+FGBI.US,D,20180807,000000,20.9844,20.9844,20.4308,20.7328,4636.9668103489,0
+FGBI.US,D,20180808,000000,20.5414,20.6667,20.5196,20.5196,1144.0418550883,0
+FGBI.US,D,20180809,000000,20.3371,20.4308,20.3292,20.3755,3886.0943439004,0
+FGBI.US,D,20180810,000000,20.4565,20.6094,20.3104,20.4239,9631.6366985067,0
+FGBI.US,D,20180813,000000,20.5818,20.5818,20.4387,20.4387,1233.2142937488,0
+FGBI.US,D,20180814,000000,20.3538,20.6597,20.3124,20.4091,5017.9763209895,0
+FGBI.US,D,20180815,000000,20.5492,20.5492,19.6413,19.9886,8124.8251497766,0
+FGBI.US,D,20180816,000000,19.8841,20.3124,19.8841,20.037,7599.9237494792,0
+FGBI.US,D,20180817,000000,19.8633,20.4169,19.8633,20.3124,3567.9108695888,0
+FGBI.US,D,20180820,000000,20.4782,20.4782,19.7765,20.0528,6220.7909197404,0
+FGBI.US,D,20180821,000000,20.115,20.3509,19.9176,20.1091,3815.1617222386,0
+FGBI.US,D,20180822,000000,19.9591,20.1713,19.9176,20.1713,6348.4696387317,0
+FGBI.US,D,20180823,000000,19.9265,20.266,19.9265,20.266,1500.7316097305,0
+FGBI.US,D,20180824,000000,20.3933,20.4782,20.3933,20.4308,3250.7407184439,0
+FGBI.US,D,20180827,000000,19.9285,20.5492,19.9285,19.9729,5128.4285461486,0
+FGBI.US,D,20180828,000000,20.1159,20.4693,19.9729,19.9729,1931.3939555343,0
+FGBI.US,D,20180829,000000,20.3509,20.3509,19.9502,19.9502,1042.7095384286,0
+FGBI.US,D,20180830,000000,19.9265,20.2572,19.9265,20.1159,2632.6135868196,0
+FGBI.US,D,20180831,000000,19.9176,20.0292,19.5239,19.7134,10525.387731446,0
+FGBI.US,D,20180904,000000,19.6413,20.4515,19.6413,20.0292,4643.0467493485,0
+FGBI.US,D,20180905,000000,19.9591,20.0292,19.7923,20.0292,2798.7985861416,0
+FGBI.US,D,20180906,000000,19.5723,20.1555,19.5723,20.1555,6402.1757665613,0
+FGBI.US,D,20180907,000000,20.1959,20.2098,20.1407,20.2098,2347.8697770058,0
+FGBI.US,D,20180910,000000,20.3597,20.3597,19.8791,20.1159,8031.5994184497,0
+FGBI.US,D,20180911,000000,19.9176,20.0144,19.4528,19.5643,5092.9622353177,0
+FGBI.US,D,20180912,000000,19.3502,19.4834,19.3255,19.4834,8089.3588389457,0
+FGBI.US,D,20180913,000000,19.8002,19.8397,19.1301,19.3255,6645.3733265446,0
+FGBI.US,D,20180914,000000,19.7054,20.3124,19.4064,19.7292,9554.6241378453,0
+FGBI.US,D,20180917,000000,19.6255,20.342,19.5012,19.6976,8201.837710438,0
+FGBI.US,D,20180918,000000,19.4765,19.7607,19.4765,19.745,2841.3581591386,0
+FGBI.US,D,20180919,000000,20.1959,20.1959,19.6492,19.6492,4180.9713853802,0
+FGBI.US,D,20180920,000000,19.8485,20.1347,19.8485,20.04,5401.0124779632,0
+FGBI.US,D,20180921,000000,19.9048,21.4374,19.8485,21.4285,40366.741664567,0
+FGBI.US,D,20180924,000000,21.169,21.169,20.3677,20.4831,6562.2808268837,0
+FGBI.US,D,20180925,000000,20.6499,20.8256,20.0282,20.0854,4997.7098576575,0
+FGBI.US,D,20180926,000000,20.6282,20.6282,20.0321,20.04,3626.6836132515,0
+FGBI.US,D,20180927,000000,20.0617,20.1189,19.8485,19.8485,5985.6999450898,0
+FGBI.US,D,20180928,000000,19.889,20.4131,19.8485,20.3973,6717.319271373,0
+FGBI.US,D,20181001,000000,20.3321,20.5552,19.889,20.0321,11867.02760402,0
+FGBI.US,D,20181002,000000,20.1663,20.3973,19.4508,19.5545,12299.716596157,0
+FGBI.US,D,20181003,000000,19.7054,20.0163,19.6838,19.968,7121.6352148453,0
+FGBI.US,D,20181004,000000,19.4598,19.8407,19.3897,19.3897,9345.8795655263,0
+FGBI.US,D,20181005,000000,19.3897,19.3897,19.2199,19.3808,3862.7879110686,0
+FGBI.US,D,20181008,000000,19.5002,19.5002,19.2199,19.2683,3846.5747404031,0
+FGBI.US,D,20181009,000000,19.1666,19.8317,19.1666,19.5466,7626.2701518108,0
+FGBI.US,D,20181010,000000,19.6719,19.7933,19.4824,19.4824,5985.6999450898,0
+FGBI.US,D,20181011,000000,19.3482,19.3482,18.4985,18.7127,3146.3684322844,0
+FGBI.US,D,20181012,000000,18.7127,18.7127,18.2281,18.2281,5536.7977822873,0
+FGBI.US,D,20181015,000000,18.2439,18.3002,18.1097,18.1097,6831.8247891985,0
+FGBI.US,D,20181016,000000,18.3248,18.3248,17.864,18.087,6577.4806743826,0
+FGBI.US,D,20181017,000000,17.0863,17.864,17.0863,17.3232,16055.092251567,0
+FGBI.US,D,20181018,000000,17.2916,17.2916,16.8317,17.0627,5388.8525999641,0
+FGBI.US,D,20181019,000000,16.9018,16.9018,16.6215,16.6886,6319.0832669003,0
+FGBI.US,D,20181022,000000,16.7124,17.269,16.7034,17.0291,18423.228491904,0
+FGBI.US,D,20181023,000000,16.8149,16.8722,16.434,16.6334,3099.7555666209,0
+FGBI.US,D,20181025,000000,16.7765,17.7692,16.7765,17.6025,5167.9481496459,0
+FGBI.US,D,20181026,000000,17.4278,19.2377,17.4278,17.7219,16715.778956188,0
+FGBI.US,D,20181029,000000,17.9429,18.9683,17.9429,18.9683,9472.5449613509,0
+FGBI.US,D,20181030,000000,18.7373,18.7373,18.2725,18.5696,8863.537738226,0
+FGBI.US,D,20181031,000000,18.3554,18.5765,17.8403,18.1413,9913.3405388207,0
+FGBI.US,D,20181101,000000,18.2439,18.2439,17.5472,18.0614,6717.319271373,0
+FGBI.US,D,20181102,000000,18.0614,18.0614,17.7051,17.7051,7078.0623186817,0
+FGBI.US,D,20181105,000000,17.8403,19.1558,17.8403,18.3624,6589.6405523818,0
+FGBI.US,D,20181106,000000,18.0712,18.0712,18.0712,18.0712,1194.7080134181,0
+FGBI.US,D,20181107,000000,18.2055,18.2203,17.6261,18.2203,177736.88342115,0
+FGBI.US,D,20181108,000000,18.2528,18.5321,18.2528,18.5321,2752.1857204781,0
+FGBI.US,D,20181109,000000,18.542,18.5696,17.8551,17.8551,6823.7182038658,0
+FGBI.US,D,20181112,000000,17.7998,18.542,17.7998,17.9025,5196.3211983106,0
+FGBI.US,D,20181113,000000,18.095,18.3554,17.9547,18.3248,5300.6934844701,0
+FGBI.US,D,20181114,000000,18.317,18.4502,17.9429,18.3396,4233.6641900432,0
+FGBI.US,D,20181115,000000,18.3712,18.4729,17.791,18.4729,4327.9032445368,0
+FGBI.US,D,20181116,000000,18.3624,18.3624,17.7614,17.7614,13308.986470088,0
+FGBI.US,D,20181119,000000,18.2785,18.2785,17.3084,17.5778,6802.4384173672,0
+FGBI.US,D,20181120,000000,17.5542,17.791,16.888,16.888,2443.1221546659,0
+FGBI.US,D,20181121,000000,17.0696,17.2284,16.4903,16.4903,6002.926438922,0
+FGBI.US,D,20181123,000000,16.5367,16.5367,15.2439,15.5626,8621.3535014092,0
+FGBI.US,D,20181126,000000,15.8706,16.7202,15.4433,16.7202,13130.641592767,0
+FGBI.US,D,20181127,000000,16.5633,17.0498,16.2841,16.7124,7135.8217391777,0
+FGBI.US,D,20181128,000000,16.4755,17.783,16.4755,17.4663,5641.1700684468,0
+FGBI.US,D,20181129,000000,17.2916,17.7446,17.2916,17.5058,2763.3322753106,0
+FGBI.US,D,20181130,000000,17.7535,17.9429,17.4663,17.6094,5902.6074454289,0
+FGBI.US,D,20181203,000000,17.9025,17.9025,17.1101,17.4357,4708.9127551773,0
+FGBI.US,D,20181204,000000,17.0696,17.3281,16.2841,16.2841,4999.7365039907,0
+FGBI.US,D,20181206,000000,16.1015,16.5545,15.8784,16.0857,4658.2465968475,0
+FGBI.US,D,20181207,000000,16.0373,16.133,15.6959,15.6959,5169.9747959791,0
+FGBI.US,D,20181210,000000,15.9742,16.6699,15.8311,16.5713,5977.5933597571,0
+FGBI.US,D,20181211,000000,16.3225,16.5929,16.2061,16.3561,7349.6329273297,0
+FGBI.US,D,20181212,000000,16.7844,16.7844,15.8784,16.3561,5607.7304039491,0
+FGBI.US,D,20181213,000000,16.6571,16.7518,15.9989,15.9989,8950.6835305533,0
+FGBI.US,D,20181214,000000,16.434,16.514,16.1636,16.364,9530.304381847,0
+FGBI.US,D,20181217,000000,16.5367,16.5455,15.7817,16.4992,13674.79613323,0
+FGBI.US,D,20181218,000000,16.514,17.3084,16.514,17.1791,7127.7151538449,0
+FGBI.US,D,20181219,000000,17.3084,17.6261,16.9137,17.1712,11578.23050154,0
+FGBI.US,D,20181220,000000,17.1633,17.1633,15.9554,16.1558,6962.5434776896,0
+FGBI.US,D,20181221,000000,16.0363,17.7564,16.0363,16.8041,38890.329810836,0
+FGBI.US,D,20181224,000000,16.8041,16.8041,16.0265,16.7962,4924.7505896625,0
+FGBI.US,D,20181226,000000,16.7094,18.5479,16.3581,18.094,21358.825705536,0
+FGBI.US,D,20181227,000000,17.9913,18.4739,17.9913,18.4739,33888.566660511,0
+FGBI.US,D,20181228,000000,18.542,18.542,17.796,17.9667,7107.448690513,0
+FGBI.US,D,20181231,000000,16.8287,18.7581,16.8287,18.5637,19099.115044024,0
+FGBI.US,D,20190102,000000,18.4225,18.7659,17.7209,18.7659,12599.66025347,0
+FGBI.US,D,20190103,000000,17.7258,18.1561,17.7258,17.8995,7100.3554283468,0
+FGBI.US,D,20190104,000000,18.0692,18.9367,17.3567,17.8946,12888.457355951,0
+FGBI.US,D,20190107,000000,17.9577,18.6811,17.2304,17.8778,4517.3946766905,0
+FGBI.US,D,20190108,000000,17.9982,18.7659,17.6607,17.9153,5798.2351592694,0
+FGBI.US,D,20190109,000000,17.8048,17.9982,17.6459,17.9814,4870.0311386663,0
+FGBI.US,D,20190110,000000,17.7752,18.3051,17.6371,17.6371,3014.6364206268,0
+FGBI.US,D,20190111,000000,17.6913,18.7196,17.1613,17.3419,11667.402940201,0
+FGBI.US,D,20190114,000000,17.3094,18.086,16.9245,17.1495,6296.7901572352,0
+FGBI.US,D,20190115,000000,17.2384,17.6054,16.8781,17.0281,6414.3356445605,0
+FGBI.US,D,20190116,000000,16.7252,17.2018,16.6857,16.9995,5047.3626928208,0
+FGBI.US,D,20190117,000000,17.2462,17.5176,17.2216,17.2768,3311.5401084398,0
+FGBI.US,D,20190118,000000,17.2838,17.9232,17.0903,17.4219,6569.3740890498,0
+FGBI.US,D,20190122,000000,17.4219,17.5975,16.8545,17.036,10893.22404092,0
+FGBI.US,D,20190123,000000,17.0202,17.4377,16.6442,17.2699,11655.243062202,0
+FGBI.US,D,20190124,000000,16.9995,17.2462,16.734,17.1979,4426.1955916967,0
+FGBI.US,D,20190125,000000,17.2442,17.5126,17.2442,17.5008,2549.5210871586,0
+FGBI.US,D,20190128,000000,17.7396,18.8548,17.2384,17.2384,18401.948705406,0
+FGBI.US,D,20190129,000000,17.9094,17.9913,17.2936,17.3173,9522.1977965142,0
+FGBI.US,D,20190130,000000,17.0943,18.083,17.0617,17.3883,15204.914114791,0
+FGBI.US,D,20190131,000000,17.1683,18.089,17.0054,17.3815,9820.1148074938,0
+FGBI.US,D,20190201,000000,17.2127,18.014,16.9324,17.036,15304.219785118,0
+FGBI.US,D,20190204,000000,17.0439,17.261,16.6403,16.7962,14077.085430369,0
+FGBI.US,D,20190205,000000,16.7094,17.2936,16.7094,17.1426,5832.6881469337,0
+FGBI.US,D,20190206,000000,16.8919,17.1979,16.8919,17.1979,1979.0201443644,0
+FGBI.US,D,20190207,000000,16.8831,17.5887,16.8831,16.9738,6393.0558580619,0
+FGBI.US,D,20190208,000000,16.958,17.5689,16.6728,16.8287,10287.256787295,0
+FGBI.US,D,20190211,000000,17.0054,17.4377,16.7824,16.7962,4229.6108973768,0
+FGBI.US,D,20190212,000000,17.1555,17.1555,17.1426,17.1426,1718.5960905489,0
+FGBI.US,D,20190213,000000,17.1712,17.1712,16.7735,16.8387,3883.0543744006,0
+FGBI.US,D,20190214,000000,16.8781,17.1021,16.7182,16.7182,3838.4681550703,0
+FGBI.US,D,20190215,000000,16.8545,16.9906,16.5258,16.8041,7672.8830174742,0
+FGBI.US,D,20190219,000000,17.1712,17.1712,16.6936,16.7735,12337.209553321,0
+FGBI.US,D,20190220,000000,16.6403,16.7824,16.6373,16.6373,5868.1544577646,0
+FGBI.US,D,20190221,000000,16.7962,16.7962,16.6373,16.6699,3065.3025789566,0
+FGBI.US,D,20190222,000000,16.7478,16.7883,16.6857,16.7883,2078.3258146909,0
+FGBI.US,D,20190225,000000,16.5663,16.7962,16.5663,16.6373,3760.4422712423,0
+FGBI.US,D,20190226,000000,16.9995,16.9995,16.6768,16.6857,3379.4327606018,0
+FGBI.US,D,20190227,000000,17.1169,17.1169,16.7568,16.7568,1367.9862749063,0
+FGBI.US,D,20190228,000000,16.7953,17.0725,16.4054,16.7094,12859.070984119,0
+FGBI.US,D,20190301,000000,16.6373,16.9956,16.5741,16.9956,6869.3177463626,0
+FGBI.US,D,20190304,000000,16.9906,17.1169,16.8199,16.8287,3679.3764179145,0
+FGBI.US,D,20190305,000000,16.9995,16.9995,16.734,16.734,1346.7064884077,0
+FGBI.US,D,20190306,000000,16.5031,16.8781,16.5031,16.8387,2764.3455984772,0
+FGBI.US,D,20190307,000000,16.7962,17.0054,16.7094,16.7094,1745.955816047,0
+FGBI.US,D,20190308,000000,16.7962,17.0439,16.7182,16.8199,6536.9477477187,0
+FGBI.US,D,20190311,000000,17.0617,17.0617,16.8287,16.9995,2259.7106615118,0
+FGBI.US,D,20190312,000000,16.9995,16.9995,16.7962,16.9413,4863.9511996667,0
+FGBI.US,D,20190313,000000,16.958,16.958,16.9492,16.958,2568.774227324,0
+FGBI.US,D,20190314,000000,16.8199,17.2462,16.7962,16.9995,5891.4608905963,0
+FGBI.US,D,20190315,000000,16.9738,17.6834,16.8041,17.6834,44924.669267922,0
+FGBI.US,D,20190318,000000,17.5729,17.5729,16.8989,17.0617,7989.0398454526,0
+FGBI.US,D,20190319,000000,17.0054,17.638,16.812,16.9245,3717.8826982452,0
+FGBI.US,D,20190320,000000,17.036,17.036,16.7962,16.8919,4436.3288233627,0
+FGBI.US,D,20190321,000000,16.9245,17.1041,16.7953,16.9245,9743.1022468324,0
+FGBI.US,D,20190322,000000,17.0637,17.0637,16.6018,16.6018,7902.9073762918,0
+FGBI.US,D,20190327,000000,17.0449,17.0449,16.6285,16.6285,6496.4148210548,0
+FGBI.US,D,20190328,000000,16.441,16.9087,16.2248,16.9087,7808.6683217983,0
+FGBI.US,D,20190329,000000,16.8851,17.2245,16.5219,16.5219,6780.1453077021,0
+FGBI.US,D,20190401,000000,17.3193,17.8768,16.9324,17.6104,16734.018773187,0
+FGBI.US,D,20190402,000000,17.7308,17.7308,17.0005,17.2482,3893.1876060666,0
+FGBI.US,D,20190403,000000,17.2412,17.2412,16.3995,17.0637,5478.0250386246,0
+FGBI.US,D,20190404,000000,17.8936,17.8936,17.1111,17.49,6044.4726887525,0
+FGBI.US,D,20190405,000000,17.5946,17.8936,17.5946,17.8936,1226.1210315826,0
+FGBI.US,D,20190408,000000,17.5689,17.7466,17.5689,17.7466,1939.5005408671,0
+FGBI.US,D,20190409,000000,17.8768,17.8768,17.5462,17.6587,2213.0977958484,0
+FGBI.US,D,20190410,000000,17.8512,17.8512,17.8512,17.8512,1208.8945377505,0
+FGBI.US,D,20190411,000000,17.8117,18.4789,17.8117,17.9982,2402.589228002,0
+FGBI.US,D,20190412,000000,18.3288,18.4561,18.1995,18.4561,2561.6809651578,0
+FGBI.US,D,20190415,000000,18.4955,18.4955,18.0051,18.2716,3101.7822129541,0
+FGBI.US,D,20190416,000000,17.9725,18.3426,17.7308,18.2627,5092.9622353177,0
+FGBI.US,D,20190417,000000,18.3584,18.3673,17.9913,17.9913,4062.4125748883,0
+FGBI.US,D,20190418,000000,18.012,18.012,17.1111,17.1663,9250.6271878661,0
+FGBI.US,D,20190422,000000,17.2718,17.2718,16.7814,16.7814,2810.9584641407,0
+FGBI.US,D,20190423,000000,16.7814,16.9798,16.5307,16.8613,4821.3916266696,0
+FGBI.US,D,20190424,000000,16.5179,16.8377,16.4982,16.6107,4572.1141276867,0
+FGBI.US,D,20190425,000000,16.8919,17.1436,16.8041,17.0054,2323.5500210075,0
+FGBI.US,D,20190426,000000,16.9324,16.9324,16.9324,16.9324,1383.1861224052,0
+FGBI.US,D,20190429,000000,16.9245,17.6301,16.9245,17.49,16756.311882851,0
+FGBI.US,D,20190430,000000,17.3449,17.4041,17.1041,17.2867,10997.59632708,0
+FGBI.US,D,20190501,000000,16.9245,16.9413,16.7814,16.7814,5412.1590327958,0
+FGBI.US,D,20190502,000000,16.8041,16.8545,16.8041,16.8545,1479.451823232,0
+FGBI.US,D,20190503,000000,16.7824,17.4821,16.7824,17.4821,3264.9272427763,0
+FGBI.US,D,20190506,000000,17.0538,17.3607,16.963,17.0212,5134.5084851482,0
+FGBI.US,D,20190507,000000,16.8613,17.2324,16.8613,17.1436,3011.596451127,0
+FGBI.US,D,20190508,000000,17.1269,17.1269,17.1269,17.1269,1370.0129212395,0
+FGBI.US,D,20190509,000000,17.0705,17.4179,17.0054,17.1515,2251.604076179,0
+FGBI.US,D,20190510,000000,17.1515,17.1515,17.1515,17.1515,1491.6117012311,0
+FGBI.US,D,20190513,000000,16.8693,17.0785,16.6916,16.7636,7635.3900603101,0
+FGBI.US,D,20190514,000000,16.8465,17.2482,16.7232,17.2482,12704.03253963,0
+FGBI.US,D,20190515,000000,17.0834,17.2482,16.9857,17.2482,4238.7308058762,0
+FGBI.US,D,20190516,000000,17.1545,17.2412,16.959,17.1269,4242.7840985426,0
+FGBI.US,D,20190517,000000,16.9413,16.9413,16.8041,16.8041,3818.2016917384,0
+FGBI.US,D,20190520,000000,17.0873,17.1111,16.9087,17.1111,1257.5340497472,0
+FGBI.US,D,20190521,000000,17.1111,17.5226,16.8427,17.2867,9593.130418176,0
+FGBI.US,D,20190522,000000,17.0873,17.0953,17.0873,17.0953,1633.4769445547,0
+FGBI.US,D,20190523,000000,17.1239,17.1239,16.7636,16.8111,10573.013920276,0
+FGBI.US,D,20190524,000000,16.9818,16.9818,16.966,16.966,2767.385567977,0
+FGBI.US,D,20190528,000000,17.1663,17.1663,16.7953,16.8919,1581.7974630583,0
+FGBI.US,D,20190529,000000,16.8465,16.8465,16.5465,16.7232,8000.1864002851,0
+FGBI.US,D,20190530,000000,17.0054,17.1663,16.7232,17.0054,3523.3246502586,0
+FGBI.US,D,20190531,000000,16.9413,16.9413,16.6018,16.6018,2981.1967561291,0
+FGBI.US,D,20190603,000000,16.8377,16.959,16.659,16.9166,4813.2850413368,0
+FGBI.US,D,20190604,000000,16.7568,16.8949,16.6847,16.8465,12933.04357528,0
+FGBI.US,D,20190605,000000,16.8377,16.8465,16.5723,16.5723,2772.45218381,0
+FGBI.US,D,20190606,000000,16.6018,16.6018,16.6018,16.6018,4140.4384587163,0
+FGBI.US,D,20190607,000000,16.6018,16.6018,16.4508,16.4508,4213.3977267113,0
+FGBI.US,D,20190610,000000,16.441,16.441,16.209,16.434,9847.4745329919,0
+FGBI.US,D,20190611,000000,16.4262,16.6018,16.3047,16.4992,14421.615307012,0
+FGBI.US,D,20190612,000000,16.3936,16.3936,16.3936,16.3936,509.70155279841,0
+FGBI.US,D,20190613,000000,16.1232,16.7725,16.1232,16.5861,4634.9401640157,0
+FGBI.US,D,20190614,000000,16.7469,16.7469,16.6354,16.6354,2263.7639541782,0
+FGBI.US,D,20190617,000000,16.8377,16.8377,16.8377,16.8377,795.45868577883,0
+FGBI.US,D,20190618,000000,16.8189,16.8465,16.8041,16.8041,1279.8271594123,0
+FGBI.US,D,20190619,000000,16.7469,16.7469,16.7162,16.741,2251.604076179,0
+FGBI.US,D,20190620,000000,16.6916,16.6916,16.3245,16.3423,13258.320311759,0
+FGBI.US,D,20190621,000000,16.1962,16.4064,16.1962,16.3097,37482.823932432,0
+FGBI.US,D,20190624,000000,16.4873,16.4873,16.0245,16.0245,4004.6531543923,0
+FGBI.US,D,20190625,000000,15.9189,16.3009,15.9189,15.9189,1745.955816047,0
+FGBI.US,D,20190626,000000,16.0403,16.14,16.0403,16.1311,2155.3383753523,0
+FGBI.US,D,20190627,000000,16.0916,16.2929,16.061,16.2929,4398.8358661986,0
+FGBI.US,D,20190628,000000,16.139,16.9344,16.0827,16.9344,51616.65546013,0
+FGBI.US,D,20190701,000000,16.9097,16.9097,16.5317,16.6748,3935.7471790636,0
+FGBI.US,D,20190702,000000,15.4491,16.732,15.4491,16.732,3607.4304730861,0
+FGBI.US,D,20190703,000000,16.8791,16.9186,16.5703,16.9186,989.0034105989,0
+FGBI.US,D,20190705,000000,16.8387,16.8929,16.7972,16.8929,4236.704159543,0
+FGBI.US,D,20190708,000000,16.8929,17.0567,16.8929,17.0163,4476.8617500266,0
+FGBI.US,D,20190709,000000,16.7883,16.7883,16.7883,16.7883,683.99313745313,0
+FGBI.US,D,20190710,000000,16.7725,16.8703,16.6492,16.7636,10775.678553595,0
+FGBI.US,D,20190711,000000,16.9522,16.9926,16.8545,16.9926,3135.2218774518,0
+FGBI.US,D,20190712,000000,16.9758,17.6647,16.9758,17.3173,28364.94207939,0
+FGBI.US,D,20190715,000000,17.2995,17.3973,17.2995,17.3973,46570.306090475,0
+FGBI.US,D,20190716,000000,17.2828,17.5364,17.2718,17.5364,3412.8724250995,0
+FGBI.US,D,20190717,000000,17.6577,17.7426,17.6577,17.7239,2928.503951466,0
+FGBI.US,D,20190718,000000,17.3825,18.1946,17.3825,18.1699,12548.994095141,0
+FGBI.US,D,20190719,000000,18.0386,18.3979,18.0386,18.0722,10823.304742425,0
+FGBI.US,D,20190722,000000,18.1531,18.1531,17.9992,18.09,2443.1221546659,0
+FGBI.US,D,20190724,000000,17.5522,18.2676,17.5522,18.1946,11128.315015571,0
+FGBI.US,D,20190725,000000,18.2755,18.2755,17.8117,18.09,4145.5050745493,0
+FGBI.US,D,20190726,000000,18.2173,18.2676,17.4663,17.5847,6778.1186613689,0
+FGBI.US,D,20190729,000000,17.8275,18.1206,17.3657,17.3657,9003.3763352164,0
+FGBI.US,D,20190730,000000,17.4545,17.786,17.2995,17.3419,9862.6743804908,0
+FGBI.US,D,20190731,000000,17.3973,18.3318,17.2196,17.7466,16968.096424671,0
+FGBI.US,D,20190801,000000,17.7801,18.3772,17.3331,17.4702,9724.8624298336,0
+FGBI.US,D,20190802,000000,17.5284,17.6252,17.0903,17.1061,6550.1209488845,0
+FGBI.US,D,20190805,000000,16.96,16.96,16.732,16.8287,5891.4608905963,0
+FGBI.US,D,20190806,000000,17.26,17.26,17.0656,17.0656,2255.6573688454,0
+FGBI.US,D,20190807,000000,16.667,17.1613,16.667,16.8929,7821.841522964,0
+FGBI.US,D,20190808,000000,17.1387,17.56,16.8703,16.8703,11898.440622185,0
+FGBI.US,D,20190809,000000,17.0163,18.2351,16.8387,16.8555,6082.9789690832,0
+FGBI.US,D,20190812,000000,17.0479,17.2196,16.9008,16.9008,3733.0825457442,0
+FGBI.US,D,20190813,000000,17.0074,17.2828,17.0074,17.1307,7360.7794821623,0
+FGBI.US,D,20190814,000000,16.9344,16.9344,16.2436,16.2436,8474.4216422526,0
+FGBI.US,D,20190815,000000,16.2436,16.3502,16.2436,16.2436,9162.4680723722,0
+FGBI.US,D,20190816,000000,16.4972,16.4972,16.2693,16.4064,2381.3094415035,0
+FGBI.US,D,20190819,000000,16.4972,16.4972,16.4972,16.4972,1210.9211840837,0
+FGBI.US,D,20190820,000000,16.2436,16.3669,16.1616,16.3669,3978.3067520607,0
+FGBI.US,D,20190821,000000,16.2929,16.2929,16.1242,16.1468,4366.4095248675,0
+FGBI.US,D,20190822,000000,16.1242,16.3906,15.6357,15.6357,8958.7901158861,0
+FGBI.US,D,20190823,000000,15.7739,15.7739,15.1018,15.3346,10453.441786617,0
+FGBI.US,D,20190826,000000,15.3346,15.5163,14.6193,14.8551,16706.659047689,0
+FGBI.US,D,20190827,000000,14.7031,14.863,14.6942,14.8156,10011.632885981,0
+FGBI.US,D,20190828,000000,14.8156,14.863,14.8156,14.863,1799.6619438767,0
+FGBI.US,D,20190829,000000,14.863,15.2617,14.7752,15.2617,10244.697214298,0
+FGBI.US,D,20190830,000000,15.391,15.7215,15.1334,15.4156,11949.106780515,0
+FGBI.US,D,20190903,000000,15.4491,15.5548,15.4491,15.5143,8539.2743249149,0
+FGBI.US,D,20190904,000000,15.611,16.0018,15.611,15.9189,2701.5195621482,0
+FGBI.US,D,20190905,000000,16.4597,16.4597,15.6022,15.6022,3947.9070570628,0
+FGBI.US,D,20190906,000000,15.6919,15.6919,15.317,15.6268,2483.6550813298,0
+FGBI.US,D,20190909,000000,15.1501,15.4887,15.1482,15.3346,19787.161474144,0
+FGBI.US,D,20190910,000000,15.4324,15.6761,15.4324,15.4491,1947.6071261999,0
+FGBI.US,D,20190911,000000,15.6752,16.5357,15.6653,16.5288,10925.650382252,0
+FGBI.US,D,20190912,000000,16.4626,17.2442,16.3827,17.0567,12467.928241813,0
+FGBI.US,D,20190913,000000,17.2364,17.3242,16.9728,17.2995,9413.7722176883,0
+FGBI.US,D,20190916,000000,17.1771,17.2916,16.7725,16.8929,6962.5434776896,0
+FGBI.US,D,20190917,000000,16.9522,17.3173,16.812,17.1387,3596.2839182536,0
+FGBI.US,D,20190918,000000,17.2956,17.9371,17.2916,17.4051,15067.102164135,0
+FGBI.US,D,20190919,000000,17.5452,17.5452,17.5452,17.5452,1349.7464579075,0
+FGBI.US,D,20190920,000000,17.5028,17.9281,17.1929,17.864,18731.27873455,0
+FGBI.US,D,20190923,000000,17.6755,17.7988,17.259,17.3825,5661.4365317787,0
+FGBI.US,D,20190924,000000,16.7844,16.7844,16.7844,16.7844,1248.4141412478,0
+FGBI.US,D,20190925,000000,16.8742,16.8742,16.8742,16.8742,1606.1172190566,0
+FGBI.US,D,20190926,000000,17.6351,17.6351,17.3893,17.3893,2999.4365731278,0
+FGBI.US,D,20190927,000000,17.3232,17.3232,17.0705,17.0705,1766.222279379,0
+FGBI.US,D,20190930,000000,17.2018,18.1265,16.8287,18.1176,14398.30887418,0
+FGBI.US,D,20191001,000000,18.0692,18.2903,17.5532,17.7574,13285.680037256,0
+FGBI.US,D,20191002,000000,17.5857,17.9547,17.3489,17.3489,11756.575378861,0
+FGBI.US,D,20191003,000000,17.2097,17.4051,16.6857,17.0873,16589.113560363,0
+FGBI.US,D,20191004,000000,17.1041,17.3232,16.5426,17.0637,9375.2659373576,0
+FGBI.US,D,20191007,000000,17.0202,17.5689,17.0054,17.1929,9972.1132824833,0
+FGBI.US,D,20191008,000000,17.2512,17.488,17.0953,17.3893,5205.44110681,0
+FGBI.US,D,20191009,000000,17.3893,17.7179,17.3893,17.4545,2924.4506587996,0
+FGBI.US,D,20191010,000000,17.2018,17.5028,17.1841,17.5028,2588.0273674893,0
+FGBI.US,D,20191011,000000,17.7179,17.8897,17.5946,17.5946,3789.8286430736,0
+FGBI.US,D,20191014,000000,17.1041,17.5394,17.0074,17.4317,11563.030654041,0
+FGBI.US,D,20191015,000000,17.4387,17.7988,17.4387,17.7988,2429.9489535002,0
+FGBI.US,D,20191016,000000,17.5946,17.7574,16.4558,17.7574,5232.8008323081,0
+FGBI.US,D,20191017,000000,17.6667,17.6755,17.3567,17.488,6449.8019553914,0
+FGBI.US,D,20191018,000000,17.3657,17.4949,17.3657,17.4949,1998.2732845297,0
+FGBI.US,D,20191021,000000,17.9399,17.9637,17.4011,17.8492,14212.870734692,0
+FGBI.US,D,20191022,000000,17.8156,17.8156,17.7406,17.8078,1771.288895212,0
+FGBI.US,D,20191023,000000,17.8314,17.8314,17.5294,17.5294,1680.0898102182,0
+FGBI.US,D,20191024,000000,17.6351,17.7574,17.6351,17.7574,1432.8389575685,0
+FGBI.US,D,20191028,000000,17.6351,17.9193,17.6351,17.6351,4934.8838213285,0
+FGBI.US,D,20191029,000000,17.6933,17.6933,17.1841,17.2828,3162.58160295,0
+FGBI.US,D,20191030,000000,17.2828,17.2828,17.1841,17.1841,1612.1971580562,0
+FGBI.US,D,20191031,000000,17.2255,17.268,16.7844,17.1841,10109.925233141,0
+FGBI.US,D,20191101,000000,17.1041,17.1041,16.0383,16.6857,4541.7144326888,0
+FGBI.US,D,20191104,000000,16.6127,17.0785,16.5723,16.661,5533.7578127875,0
+FGBI.US,D,20191105,000000,15.9742,16.966,15.9742,16.5643,3895.2142523998,0
+FGBI.US,D,20191106,000000,17.0686,17.0686,16.0541,16.0541,5320.9599478021,0
+FGBI.US,D,20191107,000000,16.1774,17.2018,16.1774,16.4242,11068.528948741,0
+FGBI.US,D,20191108,000000,16.3009,16.5723,16.2851,16.433,7703.2827124721,0
+FGBI.US,D,20191111,000000,16.514,16.514,16.3334,16.3669,2784.6120618092,0
+FGBI.US,D,20191112,000000,16.0817,16.0817,16.0817,16.0817,310.07688897875,0
+FGBI.US,D,20191113,000000,15.9485,15.9485,15.8597,15.8597,1087.2957577588,0
+FGBI.US,D,20191114,000000,15.8597,16.3166,15.8597,15.9406,5116.2686681494,0
+FGBI.US,D,20191115,000000,16.0462,16.3669,16.0462,16.0541,4058.3592822219,0
+FGBI.US,D,20191118,000000,16.1616,16.3669,16.1528,16.3669,3847.5880635697,0
+FGBI.US,D,20191119,000000,16.3669,17.2176,16.3669,17.2176,5371.6261061319,0
+FGBI.US,D,20191120,000000,17.0291,17.2255,16.8427,16.8515,15949.70664224,0
+FGBI.US,D,20191121,000000,16.8249,17.1683,16.8249,17.1683,4020.8663250578,0
+FGBI.US,D,20191122,000000,16.8427,17.1367,16.5465,16.5465,5851.941287099,0
+FGBI.US,D,20191125,000000,16.6373,17.1041,16.6304,16.9738,2800.8252324747,0
+FGBI.US,D,20191126,000000,16.9393,17.6755,16.9393,17.6597,5733.3824766071,0
+FGBI.US,D,20191127,000000,17.8078,17.8314,17.8078,17.8314,1219.0277694165,0
+FGBI.US,D,20191129,000000,17.5946,17.5946,17.5946,17.5946,679.93984478674,0
+FGBI.US,D,20191202,000000,17.8897,17.8897,16.89,17.6755,9932.5936789861,0
+FGBI.US,D,20191203,000000,17.5028,17.5126,17.0202,17.3489,4050.2526968891,0
+FGBI.US,D,20191204,000000,17.3567,17.6409,17.3123,17.3489,9176.6545967045,0
+FGBI.US,D,20191205,000000,17.5778,17.9193,17.5778,17.7663,9080.3888958778,0
+FGBI.US,D,20191206,000000,19.2821,19.2821,18.3624,18.7038,16908.310357841,0
+FGBI.US,D,20191209,000000,18.9042,18.9929,18.7669,18.8222,3392.6059617675,0
+FGBI.US,D,20191210,000000,18.7521,18.9338,18.7521,18.9042,2657.9466659845,0
+FGBI.US,D,20191211,000000,19.1746,19.7044,19.0837,19.4518,5805.3284214355,0
+FGBI.US,D,20191212,000000,19.2643,19.7134,19.2643,19.6601,4308.6501043714,0
+FGBI.US,D,20191213,000000,19.442,19.6502,19.442,19.6502,5078.7757109853,0
+FGBI.US,D,20191216,000000,18.688,19.6413,18.688,19.5891,5164.9081801461,0
+FGBI.US,D,20191217,000000,18.7788,19.5791,18.7788,19.3719,4382.622695533,0
+FGBI.US,D,20191218,000000,19.0926,19.6788,19.064,19.2643,12230.810620829,0
+FGBI.US,D,20191219,000000,18.8331,19.443,18.8331,19.362,4845.711382668,0
+FGBI.US,D,20191220,000000,19.3531,19.3531,17.7387,18.5104,56974.095041929,0
+FGBI.US,D,20191223,000000,18.4719,18.7907,18.3663,18.4551,9770.4619723305,0
+FGBI.US,D,20191224,000000,18.2291,18.9742,18.2291,18.9742,4544.7544021886,0
+FGBI.US,D,20191226,000000,19.3601,20.0963,18.9545,19.4262,23063.235271753,0
+FGBI.US,D,20191227,000000,19.8979,20.2048,19.5535,19.7164,10650.026480937,0
+FGBI.US,D,20191230,000000,19.6245,19.8179,18.918,19.5446,11378.605837721,0
+FGBI.US,D,20191231,000000,19.5909,19.8427,19.516,19.743,6478.1750040561,0
+FGBI.US,D,20200102,000000,19.8881,20.2976,19.8555,20.1061,3155.4883407838,0
+FGBI.US,D,20200103,000000,19.969,20.0696,19.7252,19.7252,5084.8556499849,0
+FGBI.US,D,20200106,000000,19.7252,20.0252,19.6896,19.6896,11267.140289395,0
+FGBI.US,D,20200107,000000,19.7252,19.7696,19.7252,19.7252,2226.2709970141,0
+FGBI.US,D,20200108,000000,19.7074,19.8979,19.7074,19.8337,4631.9001945159,0
+FGBI.US,D,20200109,000000,20.0913,20.0913,19.735,20.0528,6054.6059204185,0
+FGBI.US,D,20200110,000000,19.8999,20.0252,19.7252,19.8337,5049.389339154,0
+FGBI.US,D,20200113,000000,20.0163,20.0696,19.7627,20.0252,6874.3843621956,0
+FGBI.US,D,20200114,000000,19.962,19.9916,19.5811,19.5811,4628.8602250162,0
+FGBI.US,D,20200115,000000,19.8881,19.9443,19.1962,19.2723,11471.831569047,0
+FGBI.US,D,20200116,000000,19.2723,19.7696,19.2723,19.662,3953.9869960624,0
+FGBI.US,D,20200117,000000,19.7884,19.7884,19.0275,19.0275,6500.4681137212,0
+FGBI.US,D,20200121,000000,19.1933,19.1933,18.2103,18.2103,6039.4060729195,0
+FGBI.US,D,20200122,000000,18.5005,18.5903,18.2745,18.465,3770.5755029083,0
+FGBI.US,D,20200123,000000,18.6732,18.6732,17.9667,18.011,8598.0470685775,0
+FGBI.US,D,20200124,000000,17.9667,18.1521,17.8117,17.8117,3903.3208377325,0
+FGBI.US,D,20200127,000000,17.7762,17.7762,17.6657,17.6657,2651.866726985,0
+FGBI.US,D,20200128,000000,17.783,18.0564,17.783,18.0564,1426.7590185689,0
+FGBI.US,D,20200129,000000,17.8492,17.8492,17.6844,17.6844,1334.5466104086,0
+FGBI.US,D,20200130,000000,17.5394,17.5394,17.5394,17.5394,479.30185780049,0
+FGBI.US,D,20200131,000000,17.4475,17.4475,16.3235,16.3235,4963.2568699932,0
+FGBI.US,D,20200203,000000,16.7134,16.887,16.7134,16.7785,3201.0878832807,0
+FGBI.US,D,20200204,000000,17.1426,18.1374,17.0795,18.1374,7378.0059759944,0
+FGBI.US,D,20200205,000000,17.9943,18.6476,17.9103,18.6476,7818.8015534642,0
+FGBI.US,D,20200206,000000,18.3742,18.3742,17.0124,17.3676,15802.774783084,0
+FGBI.US,D,20200207,000000,17.5028,17.6755,17.2709,17.3212,3923.5873010645,0
+FGBI.US,D,20200210,000000,17.5226,18.094,17.5226,17.7298,3761.4555944089,0
+FGBI.US,D,20200211,000000,17.5226,17.5226,17.4762,17.4762,599.88731462556,0
+FGBI.US,D,20200212,000000,17.6943,17.7387,17.4317,17.4317,2830.2116043061,0
+FGBI.US,D,20200213,000000,18.0466,18.0654,17.6805,17.9183,1338.5999030749,0
+FGBI.US,D,20200214,000000,18.011,18.011,17.4397,17.4397,1249.4274644144,0
+FGBI.US,D,20200219,000000,17.4031,17.5028,16.8337,16.887,2401.5759048354,0
+FGBI.US,D,20200220,000000,16.7873,17.1139,16.6137,17.0222,4037.0794957234,0
+FGBI.US,D,20200221,000000,17.0321,18.5903,17.0321,17.8117,6357.589547231,0
+FGBI.US,D,20200224,000000,16.6147,17.3212,16.6147,16.6876,5178.0813813119,0
+FGBI.US,D,20200225,000000,16.6403,16.6828,16.0985,16.4883,4671.4197980132,0
+FGBI.US,D,20200226,000000,16.8683,16.8683,16.5515,16.5515,1421.6924027359,0
+FGBI.US,D,20200227,000000,15.9396,16.1568,15.8163,15.8163,4921.7106201628,0
+FGBI.US,D,20200228,000000,15.8163,15.8706,13.7488,15.4887,9144.2282553734,0
+FGBI.US,D,20200302,000000,15.1925,15.5972,14.3291,15.5972,8584.8738674117,0
+FGBI.US,D,20200303,000000,15.2824,17.7762,15.236,15.2913,13143.814793932,0
+FGBI.US,D,20200304,000000,15.689,15.689,15.4639,15.6446,5572.2640931182,0
+FGBI.US,D,20200305,000000,15.4087,15.5084,15.1452,15.4541,11956.200042681,0
+FGBI.US,D,20200306,000000,15.4462,15.4462,15.1907,15.1907,5858.0212260986,0
+FGBI.US,D,20200309,000000,15.1907,15.1907,13.1054,13.8583,8195.7577714384,0
+FGBI.US,D,20200310,000000,14.2748,14.7021,13.8307,14.7021,4441.3954391957,0
+FGBI.US,D,20200311,000000,14.5116,14.5116,13.8751,13.8751,9419.8521566879,0
+FGBI.US,D,20200312,000000,12.7413,13.5771,10.2751,10.2751,8363.9694170935,0
+FGBI.US,D,20200313,000000,12.4077,14.1475,12.2449,13.4054,22707.558840278,0
+FGBI.US,D,20200316,000000,13.3304,13.7172,12.3248,12.9682,23648.936062046,0
+FGBI.US,D,20200317,000000,14.256,16.0067,13.967,16.0067,16492.847859536,0
+FGBI.US,D,20200318,000000,15.8626,15.8626,13.6117,13.7676,11692.736019366,0
+FGBI.US,D,20200319,000000,13.0768,15.0456,13.0768,14.9637,11118.181783905,0
+FGBI.US,D,20200320,000000,14.4061,15.6042,13.7824,15.6042,16349.969293046,0
+FGBI.US,D,20200323,000000,15.5607,15.5607,12.1887,12.6465,8930.4170672214,0
+FGBI.US,D,20200324,000000,13.7419,14.1958,12.6465,14.1958,20062.785375459,0
+FGBI.US,D,20200325,000000,14.1958,14.1958,13.0679,13.9383,8889.8841405575,0
+FGBI.US,D,20200326,000000,13.6274,14.1623,12.83,13.2791,12592.566991304,0
+FGBI.US,D,20200327,000000,12.8222,13.9107,12.2715,12.3732,15377.179053113,0
+FGBI.US,D,20200330,000000,12.5932,13.5545,11.9073,13.3896,5503.3581177896,0
+FGBI.US,D,20200331,000000,12.5596,13.2149,11.858,13.2149,5840.7947322664,0
+FGBI.US,D,20200401,000000,11.9794,12.7659,11.9073,12.6662,12091.985347005,0
+FGBI.US,D,20200402,000000,12.8222,13.7271,12.4551,13.508,15598.083503431,0
+FGBI.US,D,20200403,000000,13.508,14.1958,12.7027,12.7027,14591.853599,0
+FGBI.US,D,20200406,000000,13.0037,13.0137,11.1267,11.4475,36114.837657525,0
+FGBI.US,D,20200407,000000,11.9153,13.2791,11.9073,12.4551,11470.818245881,0
+FGBI.US,D,20200408,000000,13.0235,13.1084,12.4413,13.0955,11857.907695521,0
+FGBI.US,D,20200409,000000,13.8623,14.0478,13.4991,14.0478,4327.9032445368,0
+FGBI.US,D,20200413,000000,14.0113,14.5226,13.4616,13.4616,15410.61871761,0
+FGBI.US,D,20200414,000000,13.7468,14.2097,13.5988,13.5988,4649.1266883481,0
+FGBI.US,D,20200415,000000,12.9583,12.9583,11.5018,11.6863,9617.4501741743,0
+FGBI.US,D,20200416,000000,11.6863,12.2794,10.5307,10.9896,20202.623972449,0
+FGBI.US,D,20200417,000000,11.1347,11.8136,10.8061,11.8136,12141.638182168,0
+FGBI.US,D,20200420,000000,12.4551,12.4748,12.2163,12.2163,3158.5283102836,0
+FGBI.US,D,20200421,000000,12.1353,12.1609,10.6235,10.6235,8908.1239575563,0
+FGBI.US,D,20200422,000000,12.2163,12.3642,10.9244,11.3004,7699.2294198058,0
+FGBI.US,D,20200423,000000,11.9073,11.9153,10.3392,10.7606,27182.393943971,0
+FGBI.US,D,20200424,000000,11.1919,12.0781,11.1919,11.5215,4499.1548596917,0
+FGBI.US,D,20200427,000000,12.6791,12.7285,11.5491,12.3642,10300.429988461,0
+FGBI.US,D,20200428,000000,12.9396,13.2879,12.8222,13.2879,5251.0406493069,0
+FGBI.US,D,20200429,000000,13.8564,15.1107,13.8564,14.7624,9552.5974915121,0
+FGBI.US,D,20200430,000000,14.6439,14.6439,12.3732,12.3732,11265.113643062,0
+FGBI.US,D,20200501,000000,12.5932,12.8222,11.0547,11.0547,8972.9766402185,0
+FGBI.US,D,20200504,000000,11.712,12.3208,11.2659,11.485,9243.5339256999,0
+FGBI.US,D,20200505,000000,11.6123,12.1659,11.6123,11.7692,11602.550257538,0
+FGBI.US,D,20200506,000000,12.0436,12.0436,11.5659,11.6587,3084.555719122,0
+FGBI.US,D,20200507,000000,11.6863,11.9153,11.6774,11.9153,5506.3980872894,0
+FGBI.US,D,20200508,000000,11.9607,12.3456,11.9508,12.1176,8137.9983509424,0
+FGBI.US,D,20200511,000000,12.0604,12.2794,11.6311,11.8235,11857.907695521,0
+FGBI.US,D,20200512,000000,11.8412,11.8412,10.5307,10.5495,17299.453100148,0
+FGBI.US,D,20200513,000000,10.7606,10.9896,10.5307,10.5405,19033.249038196,0
+FGBI.US,D,20200514,000000,10.5771,10.963,10.3955,10.953,20561.340373424,0
+FGBI.US,D,20200515,000000,10.9442,11.5018,10.5859,10.9975,14746.892043489,0
+FGBI.US,D,20200518,000000,11.4287,11.9962,11.2817,11.9962,13041.469154106,0
+FGBI.US,D,20200519,000000,11.2659,12.1264,11.2659,11.7208,10176.804562136,0
+FGBI.US,D,20200520,000000,11.7307,12.4265,11.6221,12.1887,8395.3824352581,0
+FGBI.US,D,20200521,000000,11.777,11.858,11.5837,11.5837,8016.3995709507,0
+FGBI.US,D,20200522,000000,11.5837,11.5837,10.9975,11.1179,13230.96058626,0
+FGBI.US,D,20200526,000000,11.3291,11.4928,10.9896,10.9975,11613.69681237,0
+FGBI.US,D,20200527,000000,11.182,11.4928,11.035,11.2906,15590.990241265,0
+FGBI.US,D,20200528,000000,11.5215,11.9409,11.5215,11.6675,14955.636615809,0
+FGBI.US,D,20200529,000000,12.2073,12.2073,10.6491,10.8988,16501.967768036,0
+FGBI.US,D,20200601,000000,12.1432,12.1432,11.1307,11.3103,13843.007778884,0
+FGBI.US,D,20200602,000000,11.5837,13.0501,11.3143,11.3547,15001.236158306,0
+FGBI.US,D,20200603,000000,11.7208,12.2715,11.7208,11.9073,10861.811022756,0
+FGBI.US,D,20200604,000000,11.7307,12.236,11.2008,11.3291,19643.269584487,0
+FGBI.US,D,20200605,000000,11.7594,12.4551,11.4189,12.1353,21054.828755557,0
+FGBI.US,D,20200608,000000,12.2261,13.0501,12.0781,12.6376,17238.653710152,0
+FGBI.US,D,20200609,000000,12.3169,12.61,11.9695,12.088,11371.512575554,0
+FGBI.US,D,20200610,000000,12.3642,12.4491,11.7692,11.7692,13961.566589376,0
+FGBI.US,D,20200611,000000,11.2738,11.2738,10.5633,11.0449,65124.253270871,0
+FGBI.US,D,20200612,000000,11.4652,11.6123,10.8061,10.8791,21349.705797037,0
+FGBI.US,D,20200615,000000,10.8791,11.5314,10.733,11.0715,18776.878277047,0
+FGBI.US,D,20200616,000000,11.5018,12.6564,10.963,11.182,12998.909581109,0
+FGBI.US,D,20200617,000000,11.4475,11.4554,10.8367,11.109,15671.042771426,0
+FGBI.US,D,20200618,000000,11.0617,11.3449,10.962,11.3103,20397.182020436,0
+FGBI.US,D,20200619,000000,11.9211,12.1185,11.0933,11.5689,50159.496746563,0
+FGBI.US,D,20200622,000000,11.2817,11.5244,10.8978,11.2254,16688.41923069,0
+FGBI.US,D,20200623,000000,11.2264,11.3202,10.9856,11.2186,14385.135673014,0
+FGBI.US,D,20200624,000000,10.9778,11.5876,10.9492,11.0409,19954.359796633,0
+FGBI.US,D,20200625,000000,10.958,11.4396,10.9008,11.4396,21604.049911853,0
+FGBI.US,D,20200626,000000,11.1712,12.0613,10.4942,11.7554,118798.96808236,0
+FGBI.US,D,20200629,000000,11.4771,11.6903,11.2254,11.3655,23660.082616879,0
+FGBI.US,D,20200630,000000,11.1712,11.4297,11.1061,11.3459,7260.4604886692,0
+FGBI.US,D,20200701,000000,11.3942,12.1541,11.3942,12.1541,43039.888178051,0
+FGBI.US,D,20200702,000000,12.3692,12.684,11.8758,11.9873,11215.460807898,0
+FGBI.US,D,20200706,000000,12.1087,12.7285,12.0613,12.311,13619.063359067,0
+FGBI.US,D,20200707,000000,12.0613,12.2291,11.784,11.784,6721.3725640394,0
+FGBI.US,D,20200708,000000,11.6349,11.7465,11.4494,11.7465,6355.5629008978,0
+FGBI.US,D,20200709,000000,11.4119,11.4119,10.7903,10.9492,14435.801831344,0
+FGBI.US,D,20200710,000000,11.3813,11.3853,10.9856,11.3202,9678.2495641702,0
+FGBI.US,D,20200713,000000,11.5975,11.6488,11.1899,11.2728,7680.989602807,0
+FGBI.US,D,20200714,000000,11.3103,11.3103,11.0409,11.0409,3571.9641622552,0
+FGBI.US,D,20200715,000000,11.2728,11.5048,11.0685,11.2254,9145.24157854,0
+FGBI.US,D,20200716,000000,11.2354,11.3004,11.1238,11.2817,3535.4845282577,0
+FGBI.US,D,20200717,000000,11.2186,11.2669,10.9106,11.1425,5317.9199783023,0
+FGBI.US,D,20200720,000000,11.3202,11.3202,10.9817,11.3202,3213.2477612798,0
+FGBI.US,D,20200721,000000,11.3103,11.3103,11.1425,11.2728,1688.196395551,0
+FGBI.US,D,20200722,000000,11.4574,11.4574,11.3004,11.4494,5422.2922644618,0
+FGBI.US,D,20200723,000000,11.1712,11.1712,11.1712,11.1712,946.44383760181,0
+FGBI.US,D,20200724,000000,11.18,11.18,10.9492,11.031,5050.4026623206,0
+FGBI.US,D,20200727,000000,11.0507,11.2728,11.0507,11.2728,976.84353259973,0
+FGBI.US,D,20200728,000000,10.9678,11.2254,10.8089,10.9678,6900.7307645271,0
+FGBI.US,D,20200729,000000,11.1613,11.2728,11.1327,11.1327,1872.6212118717,0
+FGBI.US,D,20200730,000000,10.8089,11.3379,10.8089,11.031,6546.0676562181,0
+FGBI.US,D,20200731,000000,11.031,11.1998,10.9392,10.9392,4127.2652575505,0
+FGBI.US,D,20200803,000000,11.0123,11.0123,10.9678,10.9678,2316.4567588413,0
+FGBI.US,D,20200804,000000,10.9936,11.0597,10.9936,11.0597,1399.3992930708,0
+FGBI.US,D,20200805,000000,11.1327,11.5422,11.1327,11.5422,3069.355871623,0
+FGBI.US,D,20200806,000000,11.5373,11.7928,11.3459,11.3459,2726.8526413131,0
+FGBI.US,D,20200807,000000,11.5689,11.5689,11.3379,11.3459,1856.4080412061,0
+FGBI.US,D,20200810,000000,11.4406,11.4406,11.3202,11.3459,4615.6870238504,0
+FGBI.US,D,20200811,000000,11.5896,11.5896,11.3202,11.3202,5570.237446785,0
+FGBI.US,D,20200812,000000,11.4574,11.4574,11.3202,11.4119,5212.5343689762,0
+FGBI.US,D,20200813,000000,11.4396,11.7652,11.3557,11.6725,11666.389617034,0
+FGBI.US,D,20200814,000000,11.5975,12.3949,11.5975,12.3504,10924.637059084,0
+FGBI.US,D,20200817,000000,12.3949,12.3949,11.9873,11.9873,1964.833620032,0
+FGBI.US,D,20200818,000000,11.9211,12.0692,11.9211,11.9311,3002.4765426276,0
+FGBI.US,D,20200819,000000,12.0514,12.6268,12.0514,12.3406,9960.9667276508,0
+FGBI.US,D,20200820,000000,11.9784,12.0692,11.9597,12.0514,3382.4727301016,0
+FGBI.US,D,20200821,000000,12.0613,12.0613,11.6261,11.7554,8325.4631367628,0
+FGBI.US,D,20200824,000000,11.8925,11.8925,11.5146,11.5146,1989.1533760304,0
+FGBI.US,D,20200825,000000,11.6261,11.6962,11.5521,11.5521,5857.007902932,0
+FGBI.US,D,20200826,000000,11.6903,11.6903,11.3379,11.5689,4375.5294333668,0
+FGBI.US,D,20200827,000000,11.6537,12.0208,11.5866,11.8018,9185.7745052039,0
+FGBI.US,D,20200828,000000,11.9211,12.2922,11.9211,12.2577,14199.697533527,0
+FGBI.US,D,20200831,000000,12.1087,12.2577,11.7366,11.9053,10138.298281805,0
+FGBI.US,D,20200901,000000,12.0346,12.4609,12.0346,12.4609,9048.9758777133,0
+FGBI.US,D,20200902,000000,12.2577,13.3047,12.089,13.1656,7633.3634139769,0
+FGBI.US,D,20200903,000000,13.2949,13.8623,13.2949,13.6758,9573.8772780106,0
+FGBI.US,D,20200904,000000,13.6393,13.6393,12.232,12.9889,13324.186317587,0
+FGBI.US,D,20200908,000000,12.8498,13.6255,12.535,13.5189,5764.7954947716,0
+FGBI.US,D,20200909,000000,13.658,13.658,12.7906,13.0077,6216.737627074,0
+FGBI.US,D,20200910,000000,13.138,13.3047,12.832,13.3047,3320.6600169391,0
+FGBI.US,D,20200911,000000,12.9889,13.6008,12.7669,13.0817,5920.8472624276,0
+FGBI.US,D,20200914,000000,13.212,13.4903,13.212,13.4903,6499.4547905546,0
+FGBI.US,D,20200915,000000,13.6304,13.6304,12.6426,13.2209,2857.5713298042,0
+FGBI.US,D,20200916,000000,13.3511,13.4439,12.684,12.7027,10698.665992933,0
+FGBI.US,D,20200917,000000,12.4679,12.6939,11.9784,12.0692,10471.681603616,0
+FGBI.US,D,20200918,000000,12.2824,12.309,11.7179,12.0436,22028.632318658,0
+FGBI.US,D,20200921,000000,11.9962,11.9962,11.1524,11.5244,14681.02603766,0
+FGBI.US,D,20200922,000000,11.7297,11.7297,11.0439,11.0439,15409.605394444,0
+FGBI.US,D,20200923,000000,11.0439,11.3073,10.9965,10.9965,8911.163927056,0
+FGBI.US,D,20200924,000000,11.1099,11.2412,10.8465,11.2412,5496.2648556234,0
+FGBI.US,D,20200925,000000,10.9965,11.1524,10.9688,11.0626,4388.7026345326,0
+FGBI.US,D,20200928,000000,11.5008,11.6459,11.2146,11.3359,6692.9995153747,0
+FGBI.US,D,20200929,000000,11.4297,11.4485,11.3359,11.4485,2290.1103565097,0
+FGBI.US,D,20200930,000000,11.4485,11.7011,11.1475,11.3833,10972.263247915,0
+FGBI.US,D,20201001,000000,11.4958,12.0672,11.4958,11.7297,4729.1792185093,0
+FGBI.US,D,20201002,000000,11.6557,11.8333,11.6557,11.8333,2285.0437406768,0
+FGBI.US,D,20201005,000000,11.9557,12.1995,11.7682,11.861,4255.9572997084,0
+FGBI.US,D,20201006,000000,11.9843,12.2192,11.9843,12.0672,6133.645127413,0
+FGBI.US,D,20201007,000000,12.3514,12.8666,12.3514,12.7738,7026.3828371852,0
+FGBI.US,D,20201008,000000,12.906,13.1222,12.906,12.9702,5726.289214441,0
+FGBI.US,D,20201009,000000,12.9702,12.9702,12.83,12.8764,2464.4019411645,0
+FGBI.US,D,20201012,000000,13.0087,13.3462,13.0087,13.0649,2540.4011786593,0
+FGBI.US,D,20201013,000000,12.9702,13.0649,12.7165,12.8764,1997.2599613631,0
+FGBI.US,D,20201014,000000,12.6811,12.6811,12.6811,12.6811,1075.1358797597,0
+FGBI.US,D,20201015,000000,12.6613,13.1873,12.6613,13.1873,1934.4339250341,0
+FGBI.US,D,20201016,000000,13.3185,13.6047,13.2998,13.4587,7299.9800921665,0
+FGBI.US,D,20201019,000000,13.1498,13.2149,12.9702,13.1586,2428.9356303336,0
+FGBI.US,D,20201020,000000,13.3462,13.5721,13.2909,13.5455,2048.9394428596,0
+FGBI.US,D,20201021,000000,13.5811,13.5811,13.1024,13.5258,2732.9325803127,0
+FGBI.US,D,20201022,000000,13.658,13.8643,13.3373,13.5071,4145.5050745493,0
+FGBI.US,D,20201023,000000,13.6856,13.8593,13.3659,13.3659,4581.2340361861,0
+FGBI.US,D,20201026,000000,13.3373,13.4132,12.8162,12.9801,4526.5145851898,0
+FGBI.US,D,20201027,000000,13.1123,13.2535,12.7837,12.8962,2847.4380981382,0
+FGBI.US,D,20201028,000000,13.3708,13.3708,12.3919,12.9613,2531.2812701599,0
+FGBI.US,D,20201029,000000,12.5764,13.1498,12.4925,13.1498,2849.4647444714,0
+FGBI.US,D,20201030,000000,13.1586,13.7607,12.6811,13.6758,18401.948705406,0
+FGBI.US,D,20201102,000000,13.0827,13.7607,13.0827,13.7607,6536.9477477187,0
+FGBI.US,D,20201103,000000,13.7794,14.6439,13.7794,14.6439,13590.690310402,0
+FGBI.US,D,20201104,000000,13.9856,13.9856,13.9856,13.9856,1230.174324249,0
+FGBI.US,D,20201105,000000,14.1692,14.9537,14.1544,14.5314,1902.007583703,0
+FGBI.US,D,20201106,000000,14.4465,14.4465,14.2304,14.2402,2039.8195343602,0
+FGBI.US,D,20201109,000000,14.7564,16.89,14.6439,16.215,15021.502621638,0
+FGBI.US,D,20201110,000000,15.8794,17.3409,15.8794,17.2384,8109.6253022776,0
+FGBI.US,D,20201111,000000,16.9374,17.2146,16.2229,17.0686,6320.0965900669,0
+FGBI.US,D,20201112,000000,15.9318,16.2416,15.612,15.612,6884.5175938616,0
+FGBI.US,D,20201113,000000,15.8666,16.3541,15.2183,16.3541,3337.8865107713,0
+FGBI.US,D,20201116,000000,16.2603,16.9186,16.2603,16.9186,5260.1605578062,0
+FGBI.US,D,20201117,000000,16.8249,16.8249,16.0778,16.2515,4367.4228480341,0
+FGBI.US,D,20201118,000000,16.4864,16.4864,15.612,15.612,3490.8983089275,0
+FGBI.US,D,20201119,000000,15.5617,15.9989,15.3288,15.912,1577.7441703919,0
+FGBI.US,D,20201120,000000,15.5567,15.6308,15.2735,15.6308,3911.4274230653,0
+FGBI.US,D,20201123,000000,15.7817,15.7817,15.7817,15.7817,2381.3094415035,0
+FGBI.US,D,20201124,000000,15.9603,16.8811,15.9603,16.6364,17236.627063819,0
+FGBI.US,D,20201125,000000,16.364,16.9186,15.8844,16.8811,10533.494316778,0
+FGBI.US,D,20201127,000000,16.6452,16.6541,16.3541,16.3541,2707.5995011478,0
+FGBI.US,D,20201130,000000,16.2603,16.2603,15.8094,15.8094,3060.2359631236,0
+FGBI.US,D,20201201,000000,15.8094,16.741,15.8094,15.9032,14589.826952667,0
+FGBI.US,D,20201202,000000,15.8745,16.3541,15.8745,16.0245,4550.8343411882,0
+FGBI.US,D,20201203,000000,16.2051,16.8159,15.9899,16.0926,3624.6569669183,0
+FGBI.US,D,20201204,000000,16.1568,16.6285,16.1568,16.4488,2787.652031309,0
+FGBI.US,D,20201207,000000,16.2929,16.7587,15.9899,16.5623,7976.8799674534,0
+FGBI.US,D,20201208,000000,16.4488,16.9186,16.2929,16.9087,5342.2397343006,0
+FGBI.US,D,20201209,000000,16.9758,16.9758,16.0827,16.1952,7575.6039934809,0
+FGBI.US,D,20201210,000000,16.4488,16.5939,16.0491,16.3363,3623.6436437517,0
+FGBI.US,D,20201211,000000,16.1666,16.2623,15.8578,15.9801,8479.4882580856,0
+FGBI.US,D,20201214,000000,15.8745,16.0343,15.7906,15.7906,9776.5419113301,0
+FGBI.US,D,20201215,000000,15.9801,16.6285,15.9406,15.9406,3033.8895607921,0
+FGBI.US,D,20201216,000000,15.9801,16.0926,15.7906,15.7906,2386.3760573365,0
+FGBI.US,D,20201217,000000,16.3265,16.6087,15.9801,16.6087,4759.5789135072,0
+FGBI.US,D,20201218,000000,16.7587,19.3057,16.7587,16.8347,92900.454590468,0
+FGBI.US,D,20201221,000000,17.7653,20.0114,17.1712,17.1712,12183.184431998,0
+FGBI.US,D,20201222,000000,17.3805,17.7653,16.6551,17.0124,13173.201165764,0
+FGBI.US,D,20201223,000000,17.1633,17.6291,16.662,17.5442,9077.348926378,0
+FGBI.US,D,20201224,000000,17.3735,17.3735,16.2446,17.2403,13784.235035222,0
+FGBI.US,D,20201228,000000,17.3064,17.3064,16.8427,16.9265,3353.0863582702,0
+FGBI.US,D,20201229,000000,17.1831,17.4101,16.7844,16.8979,5004.8031198237,0
+FGBI.US,D,20201230,000000,16.7568,17.0893,16.7568,17.0498,7813.7349376312,0
+FGBI.US,D,20201231,000000,16.6719,17.1169,16.6719,16.8525,2642.7468184856,0
+FGBI.US,D,20210104,000000,17.0893,17.0893,16.3107,16.4617,12409.155498149,0
+FGBI.US,D,20210105,000000,16.43,16.8613,16.1124,16.2169,37047.094970795,0
+FGBI.US,D,20210106,000000,16.3581,17.2966,16.3581,16.6147,13939.273479711,0
+FGBI.US,D,20210107,000000,16.5851,17.2778,16.5851,16.966,10911.463857919,0
+FGBI.US,D,20210108,000000,17.0893,17.2877,16.8427,16.9176,4338.0364762027,0
+FGBI.US,D,20210111,000000,16.7962,16.8801,16.2347,16.5583,11687.669403533,0
+FGBI.US,D,20210112,000000,16.4913,16.5673,16.2831,16.3867,11003.67626608,0
+FGBI.US,D,20210113,000000,16.2831,16.3009,15.685,15.7985,13415.385402581,0
+FGBI.US,D,20210114,000000,15.9801,16.2169,15.9801,16.0353,8975.0032865517,0
+FGBI.US,D,20210115,000000,15.8656,16.1192,14.8788,15.4097,25857.980565228,0
+FGBI.US,D,20210119,000000,15.4383,15.9318,15.0495,15.6564,17295.399807481,0
+FGBI.US,D,20210120,000000,15.7423,16.0157,15.4097,15.4097,3991.4799532265,0
+FGBI.US,D,20210121,000000,15.5626,16.2446,15.2864,15.315,13833.887870386,0
+FGBI.US,D,20210122,000000,15.2864,15.8736,15.2864,15.8568,6462.9751565571,0
+FGBI.US,D,20210125,000000,15.5903,15.8884,15.1353,15.8568,6006.9797315884,0
+FGBI.US,D,20210126,000000,16.0255,16.0255,15.2774,15.2774,10849.651144757,0
+FGBI.US,D,20210127,000000,15.1729,15.6218,14.6222,15.3624,9971.0999593168,0
+FGBI.US,D,20210128,000000,15.5143,15.5903,15.012,15.3051,6287.6702487358,0
+FGBI.US,D,20210129,000000,14.9834,15.1729,14.5383,15.1729,4061.3992517217,0
+FGBI.US,D,20210201,000000,15.1265,15.685,14.8126,15.3624,7409.418994159,0
+FGBI.US,D,20210202,000000,15.9505,16.0936,15.9406,16.0936,2570.8008736572,0
+FGBI.US,D,20210203,000000,16.1222,16.1222,15.7423,15.837,3401.7258702669,0
+FGBI.US,D,20210204,000000,16.1222,16.3107,15.4945,16.3107,11580.257147873,0
+FGBI.US,D,20210205,000000,16.064,16.1222,15.607,16.1222,8258.5838077674,0
+FGBI.US,D,20210208,000000,16.064,16.1222,15.837,15.9406,7161.1548183426,0
+FGBI.US,D,20210209,000000,15.7601,16.0699,15.6466,15.7137,4023.9062945576,0
+FGBI.US,D,20210210,000000,15.6692,16.0739,15.6692,15.6761,3149.4084017842,0
+FGBI.US,D,20210211,000000,15.9899,15.9899,15.5528,15.6278,11099.941966906,0
+FGBI.US,D,20210212,000000,15.7699,15.7797,15.1729,15.5331,10375.415902789,0
+FGBI.US,D,20210216,000000,15.4481,15.7985,15.1729,15.3544,9304.3333156958,0
+FGBI.US,D,20210217,000000,15.6949,15.6949,15.391,15.5992,8735.8590192347,0
+FGBI.US,D,20210218,000000,15.6376,15.7423,15.618,15.6949,5870.1811040978,0
+FGBI.US,D,20210219,000000,15.837,16.1222,15.837,16.1222,4879.1510471657,0
+FGBI.US,D,20210222,000000,16.0157,16.4064,15.7896,16.1034,16633.699779694,0
+FGBI.US,D,20210223,000000,16.8811,16.8811,15.7709,16.1222,11366.445959721,0
+FGBI.US,D,20210224,000000,16.1222,16.5811,15.9406,16.4252,13148.881409765,0
+FGBI.US,D,20210225,000000,16.2732,16.2732,15.6761,15.6761,6299.830126735,0
+FGBI.US,D,20210226,000000,15.8271,15.8271,15.7047,15.7047,6199.5111332419,0
+FGBI.US,D,20210301,000000,16.213,16.3571,15.8084,15.8084,9299.2666998628,0
+FGBI.US,D,20210302,000000,16.0067,16.1222,15.7699,15.7699,7117.581922179,0
+FGBI.US,D,20210303,000000,15.7985,16.1626,15.7985,15.8834,10011.632885981,0
+FGBI.US,D,20210304,000000,15.9801,16.1222,15.8182,15.8568,12608.780161969,0
+FGBI.US,D,20210305,000000,15.9801,16.9561,15.912,16.5851,21812.794484172,0
+FGBI.US,D,20210308,000000,16.5011,18.017,16.5011,17.487,24305.569474001,0
+FGBI.US,D,20210309,000000,17.3064,17.4475,16.6996,17.4475,19409.191933004,0
+FGBI.US,D,20210310,000000,17.3163,18.5952,17.3123,18.3979,12915.817081448,0
+FGBI.US,D,20210311,000000,18.5213,18.5864,17.7249,18.5864,13308.986470088,0
+FGBI.US,D,20210312,000000,18.4817,18.7907,18.4817,18.6544,3874.9477890678,0
+FGBI.US,D,20210315,000000,18.8992,18.8992,18.3071,18.5864,5567.1974772852,0
+FGBI.US,D,20210316,000000,18.3979,18.3979,17.8088,18.3682,11204.314253066,0
+FGBI.US,D,20210317,000000,18.0654,18.312,17.5156,17.639,12116.305103003,0
+FGBI.US,D,20210318,000000,17.789,17.9617,17.3064,17.6104,23407.765148396,0
+FGBI.US,D,20210319,000000,17.3715,17.5522,16.6344,17.5522,36957.922532134,0
+FGBI.US,D,20210322,000000,17.3035,17.4663,16.74,16.7873,13855.167656884,0
+FGBI.US,D,20210323,000000,16.9788,16.9788,16.5583,16.8455,6684.8929300419,0
+FGBI.US,D,20210324,000000,16.6728,16.9196,16.3768,16.3768,15755.148594254,0
+FGBI.US,D,20210325,000000,16.2989,16.74,16.137,16.3669,6076.8990300836,0
+FGBI.US,D,20210326,000000,16.5861,16.9117,16.214,16.9117,7603.9770421456,0
+FGBI.US,D,20210329,000000,16.7202,17.6863,16.7202,17.267,12339.236199655,0
+FGBI.US,D,20210330,000000,17.0933,17.7732,16.8555,17.6489,23218.273716242,0
+FGBI.US,D,20210331,000000,17.7634,18.2597,17.1327,17.1327,29765.354695627,0
+FGBI.US,D,20210401,000000,17.2472,17.4959,17.036,17.4564,8165.3580764405,0
+FGBI.US,D,20210405,000000,17.4564,17.6489,17.3518,17.6291,9072.282310545,0
+FGBI.US,D,20210406,000000,17.6005,17.716,17.4564,17.6193,11308.686539225,0
+FGBI.US,D,20210407,000000,17.4762,17.4762,17.2374,17.2374,8583.8605442451,0
+FGBI.US,D,20210408,000000,16.7775,17.8403,16.7775,17.8403,10857.757730089,0
+FGBI.US,D,20210409,000000,17.6765,17.8206,16.74,17.2847,5622.930251448,0
+FGBI.US,D,20210412,000000,17.1131,17.3587,16.7538,17.0548,13720.395675727,0
+FGBI.US,D,20210413,000000,17.0745,17.3321,16.9117,17.2274,9676.222917837,0
+FGBI.US,D,20210414,000000,17.1426,17.5018,16.74,17.1693,10816.211480259,0
+FGBI.US,D,20210415,000000,17.0074,17.0252,16.74,16.74,4560.9675728541,0
+FGBI.US,D,20210416,000000,16.9304,16.9304,16.3956,16.4143,7676.9363101406,0
+FGBI.US,D,20210419,000000,16.3768,16.51,16.0215,16.1656,16866.764108011,0
+FGBI.US,D,20210420,000000,16.0028,16.0028,15.836,15.8874,5788.1019276034,0
+FGBI.US,D,20210421,000000,15.8824,16.5189,15.7926,16.3768,9270.8936511981,0
+FGBI.US,D,20210422,000000,16.7114,16.8831,16.2999,16.7587,16736.045419519,0
+FGBI.US,D,20210423,000000,16.9986,17.0153,16.74,16.74,17203.187399321,0
+FGBI.US,D,20210426,000000,16.7587,17.2176,16.74,16.9018,9136.1216700406,0
+FGBI.US,D,20210427,000000,16.7488,17.0074,16.74,16.74,13061.735617438,0
+FGBI.US,D,20210428,000000,16.9788,16.9886,16.74,16.7488,9171.5879808715,0
+FGBI.US,D,20210429,000000,16.7676,16.7873,16.74,16.7587,6039.4060729195,0
+FGBI.US,D,20210430,000000,16.8159,16.8159,16.4528,16.6156,11089.80873524,0
+FGBI.US,D,20210503,000000,16.5189,16.5485,16.4528,16.4716,8886.8441710577,0
+FGBI.US,D,20210504,000000,16.4913,16.8555,16.4044,16.5288,12357.476016653,0
+FGBI.US,D,20210505,000000,16.5011,16.6828,16.4528,16.4528,14954.623292642,0
+FGBI.US,D,20210506,000000,16.7488,17.1229,16.3571,16.3571,20455.954764099,0
+FGBI.US,D,20210507,000000,16.3857,16.9886,16.3186,16.74,32115.251118966,0
+FGBI.US,D,20210510,000000,16.8357,16.8455,16.7014,16.7488,11821.428061523,0
+FGBI.US,D,20210511,000000,16.5011,16.9788,16.5011,16.9788,7856.2945106283,0
+FGBI.US,D,20210512,000000,16.96,17.782,16.8643,17.4663,36138.144090357,0
+FGBI.US,D,20210513,000000,17.6863,18.0792,17.5334,18.0396,31013.768836874,0
+FGBI.US,D,20210514,000000,18.0308,18.8636,18.0308,18.4995,26437.601416522,0
+FGBI.US,D,20210517,000000,18.3268,18.3268,17.7061,17.9647,8923.3238050552,0
+FGBI.US,D,20210518,000000,18.016,18.3268,17.791,17.791,26374.775380193,0
+FGBI.US,D,20210519,000000,17.7535,18.2804,17.3133,17.9153,23495.92426389,0
+FGBI.US,D,20210520,000000,17.8008,18.3268,17.6577,18.2509,12463.874949146,0
+FGBI.US,D,20210521,000000,18.2509,18.8736,17.9153,18.7009,12604.726869303,0
+FGBI.US,D,20210524,000000,18.5094,18.7965,18.4324,18.539,14662.786220662,0
+FGBI.US,D,20210525,000000,18.5775,18.6722,18.5094,18.5479,16869.804077511,0
+FGBI.US,D,20210526,000000,18.5094,18.5765,18.5094,18.5765,12136.571566335,0
+FGBI.US,D,20210527,000000,18.5094,18.6238,18.5094,18.5568,11053.329101242,0
+FGBI.US,D,20210528,000000,18.539,18.9209,18.539,18.8538,6075.885706917,0
+FGBI.US,D,20210601,000000,18.9012,19.7054,18.8922,19.7054,14461.134910509,0
+FGBI.US,D,20210602,000000,19.4943,19.7923,19.3611,19.5623,9418.8388335213,0
+FGBI.US,D,20210603,000000,19.1311,19.4272,19.0926,19.3986,7124.6751843451,0
+FGBI.US,D,20210604,000000,19.8437,19.8437,19.4084,19.5427,6450.815278558,0
+FGBI.US,D,20210607,000000,19.4844,19.7518,18.9338,19.0077,11298.553307559,0
+FGBI.US,D,20210608,000000,18.5952,19.2505,18.5193,18.5193,7419.5522258249,0
+FGBI.US,D,20210609,000000,18.6338,18.6338,18.4897,18.5568,11208.367545732,0
+FGBI.US,D,20210610,000000,18.5094,18.8242,18.2903,18.5666,13592.716956736,0
+FGBI.US,D,20210611,000000,18.5992,18.691,18.5025,18.5193,9349.9328581926,0
+FGBI.US,D,20210614,000000,18.691,18.691,18.5094,18.5666,14971.849786474,0
+FGBI.US,D,20210615,000000,18.5568,18.911,18.5094,18.6722,10070.405629643,0
+FGBI.US,D,20210616,000000,18.6969,19.9748,18.5094,18.5094,13904.820492047,0
+FGBI.US,D,20210617,000000,18.6722,18.6722,18.3554,18.4147,16377.329018545,0
+FGBI.US,D,20210618,000000,18.2696,18.2696,17.7199,17.9311,25626.942883244,0
+FGBI.US,D,20210621,000000,18.085,18.2499,17.8284,18.0091,23719.868683708,0
+FGBI.US,D,20210622,000000,17.6805,17.8058,17.5264,17.5748,15067.102164135,0
+FGBI.US,D,20210623,000000,17.796,17.9696,17.565,17.7476,17055.242216998,0
+FGBI.US,D,20210624,000000,17.6469,18.3258,17.4831,18.3258,26389.975227691,0
+FGBI.US,D,20210625,000000,18.2103,18.5578,17.864,18.2103,603608.2372933,0
+FGBI.US,D,20210628,000000,18.2499,18.4147,17.6222,18.2893,12278.436809659,0
+FGBI.US,D,20210629,000000,18.2301,18.2301,18.0377,18.0377,9331.6930411939,0
+FGBI.US,D,20210630,000000,18.0466,18.7897,18.0466,18.7897,17993.579469267,0
+FGBI.US,D,20210701,000000,18.7897,18.8282,18.3258,18.7995,9878.8875511564,0
+FGBI.US,D,20210702,000000,18.7127,18.838,18.5203,18.5203,10071.41895281,0
+FGBI.US,D,20210706,000000,18.6061,18.6061,18.2597,18.2696,3778.6820882411,0
+FGBI.US,D,20210707,000000,18.2893,18.6061,18.1769,18.2982,14534.094178504,0
+FGBI.US,D,20210708,000000,18.1719,18.2499,17.9795,18.2499,20127.638058121,0
+FGBI.US,D,20210709,000000,18.3456,18.4541,18.2499,18.2696,7942.4269797891,0
+FGBI.US,D,20210712,000000,18.3258,18.7413,18.2795,18.4147,2352.9363928388,0
+FGBI.US,D,20210713,000000,18.4324,18.7897,18.3752,18.6358,7812.7216144647,0
+FGBI.US,D,20210714,000000,18.6742,18.7127,18.4235,18.6653,1748.9957855468,0
+FGBI.US,D,20210715,000000,18.6554,18.9831,18.5775,18.9831,2210.0578263486,0
+FGBI.US,D,20210716,000000,18.6456,18.8676,18.5775,18.5775,3390.5793154343,0
+FGBI.US,D,20210719,000000,18.3752,18.3752,17.5403,17.6903,9926.5137399865,0
+FGBI.US,D,20210720,000000,17.5936,18.7897,17.5936,18.3358,13849.087717885,0
+FGBI.US,D,20210721,000000,18.9979,18.9979,18.3358,18.3358,5079.7890341519,0
+FGBI.US,D,20210722,000000,18.4709,18.4709,17.9992,18.1719,8582.8472210785,0
+FGBI.US,D,20210723,000000,18.1917,18.1917,18.085,18.085,1922.2740470349,0
+FGBI.US,D,20210726,000000,18.0564,18.4324,18.0564,18.3949,2420.8290450008,0
+FGBI.US,D,20210727,000000,18.4147,18.4147,18.2795,18.2795,1107.5622210908,0
+FGBI.US,D,20210728,000000,18.2696,18.4235,18.2301,18.2301,4552.8609875214,0
+FGBI.US,D,20210729,000000,18.2795,18.4235,18.2795,18.3456,8035.652711116,0
+FGBI.US,D,20210730,000000,18.3752,18.4235,18.3358,18.3554,3514.2047417592,0
+FGBI.US,D,20210802,000000,18.4511,18.4511,18.3258,18.4235,4899.4175104976,0
+FGBI.US,D,20210803,000000,18.4235,18.4235,18.3456,18.4147,7310.1133238324,0
+FGBI.US,D,20210804,000000,18.3654,18.4511,18.3654,18.4235,5270.2937894722,0
+FGBI.US,D,20210805,000000,18.387,18.387,18.3564,18.3654,1455.1320672336,0
+FGBI.US,D,20210806,000000,18.4423,18.4423,18.316,18.4235,3157.514987117,0
+FGBI.US,D,20210809,000000,18.4196,18.54,18.3752,18.5104,30599.319661737,0
+FGBI.US,D,20210810,000000,18.7127,18.7127,18.6653,18.6653,975.83020943313,0
+FGBI.US,D,20210811,000000,18.6929,18.8084,18.5706,18.8084,5839.7814090998,0
+FGBI.US,D,20210812,000000,18.7995,18.8084,18.7315,18.8084,5516.5313189553,0
+FGBI.US,D,20210813,000000,18.8084,19.6778,18.7995,19.3019,16566.820450699,0
+FGBI.US,D,20210816,000000,19.0305,19.2919,18.5775,19.0305,4681.5530296792,0
+FGBI.US,D,20210817,000000,19.0305,19.1942,18.9929,18.9929,1021.42975193,0
+FGBI.US,D,20210818,000000,18.9486,18.9486,18.9486,18.9486,863.35133794084,0
+FGBI.US,D,20210819,000000,18.7127,18.8479,18.3456,18.7413,5573.2774162848,0
+FGBI.US,D,20210820,000000,18.5962,18.7393,18.4235,18.4709,7930.2671017899,0
+FGBI.US,D,20210823,000000,18.5962,18.8183,18.4709,18.4709,2466.4285874977,0
+FGBI.US,D,20210824,000000,18.5104,18.7659,18.4324,18.6742,4233.6641900432,0
+FGBI.US,D,20210825,000000,18.5962,18.7511,18.2982,18.3456,2334.69657584,0
+FGBI.US,D,20210826,000000,19.0887,19.0887,18.2795,18.8578,1792.5686817105,0
+FGBI.US,D,20210827,000000,18.7028,19.0502,18.6742,18.6742,1579.7708167251,0
+FGBI.US,D,20210830,000000,18.8282,18.8282,18.5676,18.5676,2234.3775823469,0
+FGBI.US,D,20210831,000000,18.6258,18.6258,18.2499,18.3071,1613.2104812228,0
+FGBI.US,D,20210901,000000,18.4235,18.4235,18.4048,18.4048,1492.6250243977,0
+FGBI.US,D,20210902,000000,18.316,18.5005,18.316,18.4443,2212.0844726818,0
+FGBI.US,D,20210903,000000,18.5676,18.7225,18.3358,18.4423,10078.512214976,0
+FGBI.US,D,20210907,000000,18.1917,18.5301,18.1917,18.5301,4341.0764457025,0
+FGBI.US,D,20210908,000000,18.4709,18.4709,18.385,18.385,3336.8731876047,0
+FGBI.US,D,20210909,000000,18.5203,18.5489,18.4807,18.5203,5814.4483299349,0
+FGBI.US,D,20210910,000000,18.3258,18.3752,18.3258,18.3752,1196.7346597513,0
+FGBI.US,D,20210913,000000,18.3228,18.3228,18.2301,18.2301,3476.7117845951,0
+FGBI.US,D,20210914,000000,18.0762,18.0762,17.715,17.715,1720.6227368821,0
+FGBI.US,D,20210915,000000,17.786,18.8084,17.7101,17.9607,96299.140491234,0
+FGBI.US,D,20210916,000000,18.1048,18.8084,18.1048,18.6061,11716.042452197,0
+FGBI.US,D,20210917,000000,18.7621,18.7621,18.4176,18.6456,7740.7756696362,0
+FGBI.US,D,20210920,000000,18.4797,18.918,18.3831,18.8015,7104.4087210132,0
+FGBI.US,D,20210921,000000,18.8015,18.8696,18.4797,18.4797,1996.2466381965,0
+FGBI.US,D,20210922,000000,18.6456,18.6456,18.4797,18.4797,1514.9181340629,0
+FGBI.US,D,20210923,000000,18.4897,18.6258,18.4797,18.5291,31151.580787532,0
+FGBI.US,D,20210924,000000,18.539,18.9663,18.5291,18.9012,13663.649578397,0
+FGBI.US,D,20210927,000000,18.9663,19.2881,18.9633,19.2881,4261.0239155414,0
+FGBI.US,D,20210928,000000,18.6258,19.434,18.6258,19.434,6590.6538755484,0
+FGBI.US,D,20210929,000000,19.3255,19.9097,19.1183,19.3551,7722.5358526375,0
+FGBI.US,D,20210930,000000,19.4518,19.6956,19.2584,19.5209,13175.227812097,0
+FGBI.US,D,20211001,000000,19.4044,19.8229,19.4044,19.6077,3174.7414809491,0
+FGBI.US,D,20211004,000000,19.667,19.9147,19.5259,19.735,950.4971302682,0
+FGBI.US,D,20211005,000000,19.8643,19.8643,19.8643,19.8643,652.58011928862,0
+FGBI.US,D,20211006,000000,19.8713,20.0755,19.8613,19.9394,2312.4034661749,0
+FGBI.US,D,20211007,000000,20.1337,20.2107,19.9976,20.2107,5052.4293086538,0
+FGBI.US,D,20211008,000000,20.3765,21.3979,19.9097,20.1437,28324.409152726,0
+FGBI.US,D,20211011,000000,20.5226,20.5472,19.735,20.0578,19974.626259965,0
+FGBI.US,D,20211012,000000,19.9877,20.3282,19.442,19.7736,14769.185153155,0
+FGBI.US,D,20211013,000000,20.1239,20.1239,19.744,19.9097,6381.9093032294,0
+FGBI.US,D,20211014,000000,19.9394,20.1703,19.8417,19.8771,5760.7422021053,0
+FGBI.US,D,20211015,000000,19.8417,19.89,19.8417,19.89,4081.6657150536,0
+FGBI.US,D,20211018,000000,19.8979,19.8979,19.4144,19.6768,3836.4415087371,0
+FGBI.US,D,20211019,000000,19.9394,20.1723,19.9394,20.1337,5153.7616253135,0
+FGBI.US,D,20211020,000000,20.2304,20.4259,20.0025,20.3183,5331.093179468,0
+FGBI.US,D,20211021,000000,20.4357,20.4732,19.9877,20.4259,5046.3493696542,0
+FGBI.US,D,20211022,000000,20.5127,20.7574,20.27,20.4259,2276.937155344,0
+FGBI.US,D,20211025,000000,20.5127,20.5127,20.0943,20.0943,3250.7407184439,0
+FGBI.US,D,20211026,000000,20.2304,20.8146,20.2206,20.3282,7834.0014009632,0
+FGBI.US,D,20211027,000000,20.416,20.9509,20.036,20.2107,8462.2617642535,0
+FGBI.US,D,20211028,000000,20.2798,20.6637,20.2502,20.2502,3188.9280052815,0
+FGBI.US,D,20211029,000000,20.6321,20.6321,20.1337,20.1437,1723.6627063819,0
+FGBI.US,D,20211101,000000,20.9509,20.9597,20.5226,20.8532,3436.1788579312,0
+FGBI.US,D,20211102,000000,20.7456,20.9015,20.4505,20.9015,4701.8194930112,0
+FGBI.US,D,20211103,000000,20.493,22.6996,20.493,22.5456,64905.375466886,0
+FGBI.US,D,20211104,000000,22.9443,22.9443,22.1223,22.3217,30907.369904382,0
+FGBI.US,D,20211105,000000,22.3029,22.5653,21.8163,22.5653,8188.6645092722,0
+FGBI.US,D,20211108,000000,22.5753,22.5753,22.0937,22.5653,6361.6428398974,0
+FGBI.US,D,20211109,000000,22.3897,22.3897,21.5538,21.9525,15482.564662439,0
+FGBI.US,D,20211110,000000,21.8844,21.8844,21.2716,21.8558,3018.6897132932,0
+FGBI.US,D,20211111,000000,21.6506,22.0009,21.5637,22.0009,3025.7829754593,0
+FGBI.US,D,20211112,000000,21.9821,21.9821,21.4275,21.4473,8117.7318876104,0
+FGBI.US,D,20211115,000000,21.616,22.0009,21.466,21.9624,7041.5826846842,0
+FGBI.US,D,20211116,000000,22.0009,22.3601,21.8341,22.215,13028.295952941,0
+FGBI.US,D,20211117,000000,22.3413,22.3413,22.137,22.3217,5621.9169282814,0
+FGBI.US,D,20211118,000000,22.3611,22.3897,22.0305,22.3798,16688.41923069,0
+FGBI.US,D,20211119,000000,22.2634,22.3463,21.4759,22.215,18781.94489288,0
+FGBI.US,D,20211122,000000,22.3709,22.4874,21.8361,22.293,38288.415849876,0
+FGBI.US,D,20211123,000000,22.3512,22.3709,21.991,22.2535,13813.621407054,0
+FGBI.US,D,20211124,000000,22.1035,22.3611,22.1035,22.2249,4362.3562322011,0
+FGBI.US,D,20211126,000000,22.2249,22.2249,21.6406,21.6406,1050.8161237613,0
+FGBI.US,D,20211129,000000,22.1666,22.2249,21.165,21.2233,14365.882532849,0
+FGBI.US,D,20211130,000000,21.1937,21.2913,20.9311,21.2913,12019.026079009,0
+FGBI.US,D,20211201,000000,21.69,22.3601,21.2716,21.3782,19962.466381965,0
+FGBI.US,D,20211202,000000,21.4759,22.2634,21.4759,22.0986,4754.5122976742,0
+FGBI.US,D,20211203,000000,22.0009,22.3029,21.7107,21.991,18796.131417212,0
+FGBI.US,D,20211206,000000,22.3413,22.3413,22.1084,22.3217,9608.3302656749,0
+FGBI.US,D,20211207,000000,22.1568,22.3217,21.992,22.2733,12157.851352833,0
+FGBI.US,D,20211208,000000,22.2979,22.3217,22.1953,22.3217,4704.8594625109,0
+FGBI.US,D,20211209,000000,22.3217,22.3217,21.9821,21.9821,10809.118218093,0
+FGBI.US,D,20211210,000000,22.0206,22.3798,21.923,22.3798,9377.2925836908,0
+FGBI.US,D,20211213,000000,22.3798,22.6137,21.8736,22.4094,17906.433676939,0
+FGBI.US,D,20211214,000000,20.6291,20.6291,19.6571,20.4061,26571.360074513,0
+FGBI.US,D,20211215,000000,20.3765,20.6687,19.9394,20.1723,9988.3264531489,0
+FGBI.US,D,20211216,000000,22.4292,22.4292,20.4259,20.562,12612.833454636,0
+FGBI.US,D,20211217,000000,20.6983,20.7357,20.1239,20.2996,11038.129253743,0
+FGBI.US,D,20211220,000000,20.3765,20.5907,20.1337,20.5226,7372.9393601615,0
+FGBI.US,D,20211221,000000,19.8515,20.488,19.8515,20.3963,8971.9633170519,0
+FGBI.US,D,20211222,000000,20.3863,20.5571,20.0943,20.269,3939.80047173,0
+FGBI.US,D,20211223,000000,20.269,20.3815,20.0923,20.2492,6667.6664362098,0
+FGBI.US,D,20211227,000000,20.259,20.3371,20.043,20.1801,12217.637419663,0
+FGBI.US,D,20211228,000000,20.2394,20.269,20.1021,20.1801,7506.6980181523,0
+FGBI.US,D,20211229,000000,20.0923,20.259,20.0923,20.2295,1081.2158187592,0
+FGBI.US,D,20211230,000000,20.2058,20.2394,19.8377,19.9748,10358.189408957,0
+FGBI.US,D,20211231,000000,19.7302,20.0874,19.6709,19.9748,19158.901110854,0
+FGBI.US,D,20220103,000000,19.7982,19.8959,19.6177,19.7588,5067.6291561528,0
+FGBI.US,D,20220104,000000,19.9058,20.2098,19.6808,19.8575,12692.885984797,0
+FGBI.US,D,20220105,000000,19.8959,19.8959,19.813,19.8959,10543.627548444,0
+FGBI.US,D,20220106,000000,19.8959,19.9058,19.7982,19.8959,8546.367587081,0
+FGBI.US,D,20220107,000000,19.8959,19.8959,19.7884,19.8475,6520.7345770532,0
+FGBI.US,D,20220110,000000,19.8861,19.9354,19.661,19.8377,13491.384640076,0
+FGBI.US,D,20220111,000000,20.1673,21.1611,19.8959,20.563,19610.843243156,0
+FGBI.US,D,20220112,000000,20.6607,21.7877,20.4841,21.2686,21244.320187711,0
+FGBI.US,D,20220113,000000,21.1314,21.3664,20.8275,20.9943,9663.0497166712,0
+FGBI.US,D,20220114,000000,20.9943,20.9943,19.8475,20.4742,27261.433150965,0
+FGBI.US,D,20220118,000000,19.7222,20.5334,19.7222,19.9946,12419.288729815,0
+FGBI.US,D,20220119,000000,20.2295,20.2295,20.0775,20.1417,3072.3958411228,0
+FGBI.US,D,20220120,000000,20.5068,20.5068,19.9255,20.1121,5696.9028426096,0
+FGBI.US,D,20220121,000000,19.7202,20.2394,19.7202,19.8861,8607.1669770769,0
+FGBI.US,D,20220124,000000,19.7202,19.7785,19.2199,19.7785,7211.8209766725,0
+FGBI.US,D,20220125,000000,19.436,19.7765,18.7492,19.7686,17719.982214286,0
+FGBI.US,D,20220126,000000,19.7202,20.9449,19.6029,20.3173,6786.2252467017,0
+FGBI.US,D,20220127,000000,20.494,20.5038,20.1219,20.3469,2126.9653266876,0
+FGBI.US,D,20220128,000000,20.2916,20.2916,20.2492,20.259,998.12331909827,0
+FGBI.US,D,20220131,000000,20.0627,20.2394,19.8505,20.2098,2724.82599498,0
+FGBI.US,D,20220201,000000,19.4943,20.0193,19.4943,19.7785,4982.5100101586,0
+FGBI.US,D,20220202,000000,19.7785,20.1417,19.4696,20.1417,7107.448690513,0
+FGBI.US,D,20220203,000000,19.8861,19.8861,19.6512,19.8673,4127.2652575505,0
+FGBI.US,D,20220204,000000,19.7302,19.7302,19.7302,19.7302,391.14274230653,0
+FGBI.US,D,20220207,000000,20.2127,20.269,19.6512,20.2098,7891.7608214592,0
+FGBI.US,D,20220208,000000,20.1959,20.8857,19.9748,20.5137,5826.6082079341,0
+FGBI.US,D,20220209,000000,20.19,20.9153,20.1801,20.6213,5606.7170807825,0
+FGBI.US,D,20220210,000000,20.7298,21.2291,20.4259,20.9647,6680.8396373755,0
+FGBI.US,D,20220211,000000,20.8374,21.2193,20.6015,21.2193,8814.8982262293,0
+FGBI.US,D,20220214,000000,21.1995,21.1995,20.416,20.4259,2897.0909333015,0
+FGBI.US,D,20220215,000000,20.4357,20.7782,20.4357,20.7002,1865.5279497055,0
+FGBI.US,D,20220216,000000,21.1285,21.1285,20.5038,20.5038,781.27216144647,0
+FGBI.US,D,20220217,000000,20.8956,20.8956,20.5828,20.5828,1016.363136097,0
+FGBI.US,D,20220218,000000,20.5828,20.5828,20.3863,20.4545,2402.589228002,0
+FGBI.US,D,20220222,000000,20.5828,21.0041,20.0144,20.8176,10895.250687254,0
+FGBI.US,D,20220223,000000,20.8275,20.8275,20.4357,20.7683,5431.4121729612,0
+FGBI.US,D,20220224,000000,20.343,20.9055,20.3371,20.9055,9641.7699301727,0
+FGBI.US,D,20220225,000000,20.7782,21.1018,20.7298,21.1018,1772.3022183786,0
+FGBI.US,D,20220228,000000,20.5137,21.0722,20.5137,20.7397,4929.8172054955,0
+FGBI.US,D,20220301,000000,20.7782,21.3664,20.7782,21.2933,15011.369389972,0
+FGBI.US,D,20220302,000000,21.3664,21.8519,21.2489,21.4255,21252.426773044,0
+FGBI.US,D,20220303,000000,21.5529,21.8568,21.4354,21.8568,4953.1236383273,0
+FGBI.US,D,20220304,000000,21.7779,21.8075,21.4157,21.8075,2488.7216971628,0
+FGBI.US,D,20220307,000000,21.8469,21.8469,20.8749,21.1118,4748.4323586746,0
+FGBI.US,D,20220308,000000,21.1118,21.1995,20.5926,20.9351,3677.3497715814,0
+FGBI.US,D,20220309,000000,21.1314,21.3664,20.9252,21.2785,5422.2922644618,0
+FGBI.US,D,20220310,000000,20.9252,21.3762,20.8275,20.9153,7068.9424101823,0
+FGBI.US,D,20220311,000000,21.1699,21.1699,20.6114,21.0525,5080.8023573185,0
+FGBI.US,D,20220314,000000,21.1995,21.2291,20.7782,20.788,3529.4045892582,0
+FGBI.US,D,20220315,000000,20.9943,21.3664,20.9943,21.317,7309.1000006658,0
+FGBI.US,D,20220316,000000,21.3664,22.2387,21.3664,22.0621,7516.8312498183,0
+FGBI.US,D,20220317,000000,21.7196,22.964,21.7196,22.964,15131.954846796,0
+FGBI.US,D,20220318,000000,21.839,24.7206,21.839,24.0298,54143.883437623,0
+FGBI.US,D,20220321,000000,23.9311,23.9311,23.0232,23.3983,10140.324928139,0
+FGBI.US,D,20220322,000000,23.5956,23.5956,22.8061,23.0627,5405.0657706296,0
+FGBI.US,D,20220323,000000,23.1515,23.6943,22.0769,23.4772,10643.946541938,0
+FGBI.US,D,20220324,000000,23.5858,23.6549,23.1811,23.6549,1721.6360600487,0
+FGBI.US,D,20220325,000000,23.8324,23.8324,22.8555,23.2996,3469.6185224289,0
+FGBI.US,D,20220328,000000,23.2009,23.8818,23.2009,23.8818,13485.304701076,0
+FGBI.US,D,20220329,000000,23.9311,24.0101,23.6745,23.7733,6003.9397620886,0
+FGBI.US,D,20220330,000000,23.9805,24.2765,23.4881,23.6845,13899.753876214,0
+FGBI.US,D,20220331,000000,23.7733,23.7733,23.3351,23.6252,5030.1361989887,0
+FGBI.US,D,20220401,000000,23.9311,23.9311,23.4871,23.4871,14551.320672336,0
+FGBI.US,D,20220404,000000,23.6351,23.6549,23.3983,23.5364,2848.4514213048,0
+FGBI.US,D,20220405,000000,23.6252,23.645,23.339,23.645,5100.0554974839,0
+FGBI.US,D,20220406,000000,23.6252,23.6745,23.4081,23.4673,4743.3657428416,0
+FGBI.US,D,20220407,000000,23.4647,23.4647,23.4279,23.4279,1372.0395675727,0
+FGBI.US,D,20220408,000000,23.418,23.4279,22.7048,23.3588,3449.352059097,0
+FGBI.US,D,20220411,000000,22.5397,23.191,22.2535,23.1417,7429.6854574909,0
+FGBI.US,D,20220412,000000,23.043,23.798,22.9394,23.2404,14416.548691179,0
+FGBI.US,D,20220413,000000,23.2404,23.5364,23.2404,23.339,3382.4727301016,0
+FGBI.US,D,20220414,000000,23.4772,23.6701,23.2108,23.2108,3913.4540693985,0
+FGBI.US,D,20220418,000000,23.0036,23.0036,22.6188,22.8457,7508.7246644855,0
+FGBI.US,D,20220419,000000,22.9936,22.9936,22.5101,22.6483,3984.3866910603,0
+FGBI.US,D,20220420,000000,22.6285,23.4081,22.6285,22.737,5477.011715458,0
+FGBI.US,D,20220421,000000,22.747,23.3408,22.6483,22.6483,3721.9359909116,0
+FGBI.US,D,20220422,000000,22.7963,23.0627,22.3469,22.7963,13261.360281258,0
+FGBI.US,D,20220425,000000,22.8851,23.1367,22.3029,22.964,14274.683447855,0
+FGBI.US,D,20220426,000000,22.8457,22.8457,22.2535,22.2683,4393.7692503656,0
+FGBI.US,D,20220427,000000,22.2634,22.6433,22.2338,22.5791,4304.596811705,0
+FGBI.US,D,20220428,000000,22.4608,22.5791,22.0561,22.5791,6246.1239989053,0
+FGBI.US,D,20220429,000000,22.6087,23.2848,22.5743,22.6976,15536.270790269,0
+FGBI.US,D,20220502,000000,22.8824,24.168,22.6778,24.168,36769.444423147,0
+FGBI.US,D,20220503,000000,23.7832,25.4608,23.6647,25.2437,65472.83644018,0
+FGBI.US,D,20220504,000000,24.9082,25.7152,24.622,25.5299,33304.892516551,0
+FGBI.US,D,20220505,000000,25.7864,27.0694,25.7864,26.3983,60182.276187376,0
+FGBI.US,D,20220506,000000,26.3983,27.0743,25.974,26.8917,58189.06951868,0
+FGBI.US,D,20220509,000000,26.3539,27.622,26.3539,27.2963,73199.425585484,0
+FGBI.US,D,20220510,000000,27.622,28.1253,26.7832,27.6418,60206.595943374,0
+FGBI.US,D,20220511,000000,27.7601,28.293,26.8522,28.0266,67984.864570174,0
+FGBI.US,D,20220512,000000,27.6714,28.1154,27.4345,28.1154,33052.575048068,0
+FGBI.US,D,20220513,000000,28.224,28.372,27.844,28.372,35461.24421507,0
+FGBI.US,D,20220516,000000,28.372,28.3819,27.8292,28.3423,44543.659757281,0
+FGBI.US,D,20220517,000000,28.5693,28.6187,28.1253,28.5003,27880.573605757,0
+FGBI.US,D,20220518,000000,28.6089,28.6089,27.3161,27.5233,33442.704467208,0
+FGBI.US,D,20220519,000000,26.645,28.52,25.7667,27.1384,71681.467481922,0
+FGBI.US,D,20220520,000000,27.5924,28.0661,26.7634,27.1286,28123.77116574,0
+FGBI.US,D,20220523,000000,27.2667,27.8391,26.9608,27.5924,40156.983769082,0
+FGBI.US,D,20220524,000000,27.3456,27.9341,27.0101,27.7404,32510.447153939,0
+FGBI.US,D,20220525,000000,27.5331,28.0513,27.4246,28.0365,23635.76286088,0
+FGBI.US,D,20220526,000000,27.8292,28.5102,27.7799,28.4115,27871.453697257,0
+FGBI.US,D,20220527,000000,28.5988,29.1911,28.372,29.122,30222.363443762,0
+FGBI.US,D,20220531,000000,28.8753,29.2503,28.7174,28.8161,33049.535078569,0
+FGBI.US,D,20220601,000000,28.8161,28.8161,28.372,28.6187,37327.785487942,0
+FGBI.US,D,20220602,000000,28.52,29.1517,28.4213,29.0234,42694.344978241,0
+FGBI.US,D,20220603,000000,28.4411,28.9838,27.4345,28.9838,41214.893155009,0
+FGBI.US,D,20220606,000000,29.2404,29.2602,27.5529,28.0759,77713.780292675,0
+FGBI.US,D,20220607,000000,27.691,28.2437,26.5167,26.5167,66826.636190754,0
+FGBI.US,D,20220608,000000,26.5068,26.8226,26.1379,26.8128,25187.16062894,0
+FGBI.US,D,20220609,000000,26.4575,26.6845,25.5792,25.9049,40141.783921583,0
+FGBI.US,D,20220610,000000,26.3094,26.3588,25.8653,26.1713,35441.991074904,0
+FGBI.US,D,20220613,000000,25.9542,26.0332,24.5924,24.6713,37452.424237434,0
+FGBI.US,D,20220614,000000,24.8884,24.8884,23.8818,24.5233,48386.181205018,0
+FGBI.US,D,20220615,000000,24.5924,26.5414,24.3555,25.5792,38883.236548669,0
+FGBI.US,D,20220616,000000,25.52,25.7026,24.7305,25.3621,27051.675255479,0
+FGBI.US,D,20220617,000000,25.3325,26.1121,25.3029,25.9246,89039.693325732,0
+FGBI.US,D,20220621,000000,26.0726,26.793,25.1844,25.2535,39710.108252612,0
+FGBI.US,D,20220622,000000,25.1055,25.8781,25.0957,25.4114,39276.405937309,0
+FGBI.US,D,20220623,000000,25.4661,25.4661,24.2099,24.4681,41667.747473279,0
+FGBI.US,D,20220624,000000,24.478,25.615,23.6637,23.7233,677297.01490806,0
+FGBI.US,D,20220627,000000,24.1801,25.0341,23.9815,24.5972,67591.638117952,0
+FGBI.US,D,20220628,000000,24.6766,25.3717,24.627,24.7461,27617.70970478,0
+FGBI.US,D,20220629,000000,24.8156,24.8156,24.051,24.2695,28621.715414011,0
+FGBI.US,D,20220630,000000,24.2099,24.3005,23.5346,24.1404,24935.997364075,0
+FGBI.US,D,20220701,000000,24.2099,24.7957,24.2099,24.6369,21014.635045373,0
+FGBI.US,D,20220705,000000,24.339,25.2526,24.1404,25.2228,45314.191478421,0
+FGBI.US,D,20220706,000000,25.2228,25.2228,24.339,24.8355,22399.296881073,0
+FGBI.US,D,20220707,000000,25.0837,25.6001,24.9153,25.5107,21758.827842887,0
+FGBI.US,D,20220708,000000,25.4114,25.6498,25.0937,25.61,23389.20421525,0
+FGBI.US,D,20220711,000000,25.332,25.5803,24.815,25.1433,21296.602546461,0
+FGBI.US,D,20220712,000000,25.2724,25.2724,24.3489,24.4383,11381.416776059,0
+FGBI.US,D,20220713,000000,24.19,24.2695,23.7034,23.8921,10927.24769395,0
+FGBI.US,D,20220714,000000,23.6538,23.6737,23.2794,23.2864,18720.628018664,0
+FGBI.US,D,20220715,000000,23.6538,23.8425,23.5048,23.6935,26421.361878735,0
+FGBI.US,D,20220718,000000,24.0709,24.6865,24.0709,24.1503,12672.425120326,0
+FGBI.US,D,20220719,000000,24.4383,24.4482,24.0311,24.3688,17272.523495219,0
+FGBI.US,D,20220720,000000,24.2993,24.756,24.2993,24.756,11441.838383435,0
+FGBI.US,D,20220721,000000,24.627,24.6865,24.2198,24.4482,9145.8173031472,0
+FGBI.US,D,20220722,000000,24.2794,25.0142,24.2794,24.627,13592.847606021,0
+FGBI.US,D,20220725,000000,24.6865,24.8553,24.6865,24.7064,7603.05226148,0
+FGBI.US,D,20220726,000000,24.7858,24.905,24.5376,24.6468,4467.1708386656,0
+FGBI.US,D,20220727,000000,24.9149,25.2923,23.0778,24.8355,12845.633728138,0
+FGBI.US,D,20220728,000000,24.9447,25.4363,24.5773,24.9447,9978.6284581464,0
+FGBI.US,D,20220729,000000,24.5376,25.3618,24.1702,24.6468,41248.824328806,0
+FGBI.US,D,20220801,000000,24.4383,24.9745,23.7554,24.756,21117.351777912,0
+FGBI.US,D,20220802,000000,24.7064,25.1533,24.2,24.329,10107.527887215,0
+FGBI.US,D,20220803,000000,24.3688,24.478,23.8723,24.0212,12445.844092666,0
+FGBI.US,D,20220804,000000,23.8226,24.0013,23.4055,23.9616,16341.023714839,0
+FGBI.US,D,20220805,000000,23.5843,24.2695,23.475,24.1106,20544.35353463,0
+FGBI.US,D,20220808,000000,24.19,24.19,23.1764,23.485,28399.16249351,0
+FGBI.US,D,20220809,000000,23.6339,25.054,23.6041,24.5078,19903.884496444,0
+FGBI.US,D,20220810,000000,24.5674,24.8951,24.4283,24.5276,10259.588932445,0
+FGBI.US,D,20220811,000000,24.4879,24.8851,24.1304,24.5674,10210.244619754,0
+FGBI.US,D,20220812,000000,24.9149,25.1533,24.5475,25.1533,7018.976723512,0
+FGBI.US,D,20220815,000000,24.8256,25.0738,24.617,24.8653,13476.032498427,0
+FGBI.US,D,20220816,000000,25.0738,26.0867,25.0738,25.6398,15058.071584889,0
+FGBI.US,D,20220817,000000,25.5803,25.5803,24.8454,24.8454,11900.035572703,0
+FGBI.US,D,20220818,000000,25.0043,25.7441,25.0043,25.5505,11447.880544173,0
+FGBI.US,D,20220819,000000,25.3419,25.6984,24.5475,25.1036,27742.58102669,0
+FGBI.US,D,20220822,000000,24.9249,24.9249,23.5743,23.7233,28495.837065311,0
+FGBI.US,D,20220823,000000,23.8723,24.2296,23.5346,23.773,8665.465524508,0
+FGBI.US,D,20220824,000000,23.7034,23.7034,23.5048,23.5843,4626.2810714224,0
+FGBI.US,D,20220825,000000,23.6836,23.7829,23.4254,23.5346,14661.303029786,0
+FGBI.US,D,20220826,000000,23.5247,23.5247,23.0183,23.2367,8023.9894595328,0
+FGBI.US,D,20220829,000000,23.048,23.058,22.621,22.621,11604.97672335,0
+FGBI.US,D,20220830,000000,22.7104,22.9288,22.1444,22.2536,32577.31664356,0
+FGBI.US,D,20220831,000000,22.2834,22.4622,22.065,22.1245,22477.844970662,0
+FGBI.US,D,20220901,000000,22.2834,22.4621,21.767,22.0153,26990.332014859,0
+FGBI.US,D,20220902,000000,22.5317,22.8891,21.7472,22.4324,21706.462449828,0
+FGBI.US,D,20220906,000000,22.6012,24.6567,22.5987,22.909,26681.174790452,0
+FGBI.US,D,20220907,000000,22.7402,23.7432,22.7402,22.9885,13877.836187478,0
+FGBI.US,D,20220908,000000,23.2864,24.0307,22.6707,23.0183,7838.6965302464,0
+FGBI.US,D,20220909,000000,22.919,23.1176,22.8991,22.9885,6768.2270529016,0
+FGBI.US,D,20220912,000000,22.9388,23.3261,21.6479,22.5118,24234.099691724,0
+FGBI.US,D,20220913,000000,22.4423,23.527,22.1742,22.2735,10240.455423442,0
+FGBI.US,D,20220914,000000,22.3231,22.3331,21.9061,21.9061,8126.706192072,0
+FGBI.US,D,20220915,000000,22.0252,22.5515,21.8862,21.8862,11923.197188864,0
+FGBI.US,D,20220916,000000,21.8465,22.7203,21.6677,22.7104,22831.311373811,0
+FGBI.US,D,20220919,000000,22.4125,22.5135,21.6677,22.492,8076.354852592,0
+FGBI.US,D,20220920,000000,22.3209,23.2367,22.0947,22.1742,14046.009661341,0
+FGBI.US,D,20220921,000000,22.1345,23.485,21.8812,22.77,5101.5977161136,0
+FGBI.US,D,20220922,000000,22.0358,22.17,21.882,22.14,9357,0
+FGBI.US,D,20220923,000000,21.74,22.2,21.2,21.39,15431,0
+FGBI.US,D,20220926,000000,21.66,21.66,21.2,21.26,8018,0
+FGBI.US,D,20220927,000000,21.37,21.54,21.23,21.38,8583,0
+FGBI.US,D,20220928,000000,21.51,21.83,21.39,21.39,16902,0
+FGBI.US,D,20220929,000000,21.35,21.58,20.97,21.31,7004,0
+FGBI.US,D,20220930,000000,21.43,23.2498,21.4002,21.88,17144,0
+FGBI.US,D,20221003,000000,21.93,22.21,21.9,22.18,10860,0
+FGBI.US,D,20221004,000000,22.25,23.965,22.25,22.6,24541,0
+FGBI.US,D,20221005,000000,22.53,22.7,22.25,22.25,10947,0
+FGBI.US,D,20221006,000000,23.2119,23.42,22.25,22.25,8467,0
+FGBI.US,D,20221007,000000,22.25,22.75,21.44,22.09,26347,0
+FGBI.US,D,20221010,000000,22,22.145,21.54,21.94,8064,0
+FGBI.US,D,20221011,000000,21.66,21.66,21.07,21.38,10628,0
+FGBI.US,D,20221012,000000,20.5396,21.13,20.5396,21.13,3036,0
+FGBI.US,D,20221013,000000,21.2,21.6,20.6,21.55,8746,0
+FGBI.US,D,20221014,000000,21.69,21.69,20.93,20.93,3227,0
+FGBI.US,D,20221017,000000,21.09,21.53,20.73,21.45,11046,0
+FGBI.US,D,20221018,000000,21.64,21.95,21.5,21.83,7950,0
+FGBI.US,D,20221019,000000,21.61,24,21.61,22.24,7112,0
+FGBI.US,D,20221020,000000,22.37,22.37,20.9,20.95,7980,0
+FGBI.US,D,20221021,000000,21.19,21.68,20.67,21.68,10052,0
+FGBI.US,D,20221024,000000,21.06,21.821,21.06,21.7,4576,0
+FGBI.US,D,20221025,000000,21.86,22.25,21.57,22.11,7846,0
+FGBI.US,D,20221026,000000,22.12,22.12,21.23,21.37,3832,0
+FGBI.US,D,20221027,000000,21.24,22.3,21.24,22.3,3509,0
+FGBI.US,D,20221028,000000,22.3,24,22.3,24,13881,0
+FGBI.US,D,20221031,000000,25.19,25.19,22.56,23.07,21311,0
+FGBI.US,D,20221101,000000,22.57,23.58,22.57,23.26,9739,0
+FGBI.US,D,20221102,000000,23.26,23.97,23.03,23.03,12022,0
+FGBI.US,D,20221103,000000,23.06,23.9119,23.06,23.1,7823,0
+FGBI.US,D,20221104,000000,23.5,24.11,23.5,23.7,5499,0
+FGBI.US,D,20221107,000000,23.83,24.74,23.8,24.7,14011,0
+FGBI.US,D,20221108,000000,24.66,24.66,23.74,24.12,8031,0
+FGBI.US,D,20221109,000000,23.95,23.95,23.05,23.64,5621,0
+FGBI.US,D,20221110,000000,24.73,24.73,23.1501,24.7,11950,0
+FGBI.US,D,20221111,000000,24.96,25.14,24.6,24.88,7621,0
+FGBI.US,D,20221114,000000,24.52,24.52,23.59,23.65,16333,0
+FGBI.US,D,20221115,000000,24.02,24.02,23.7,23.7,2465,0
+FGBI.US,D,20221116,000000,23.7,23.775,23.45,23.57,4125,0
+FGBI.US,D,20221117,000000,23.48,24.8,23.0501,24.1,10423,0
+FGBI.US,D,20221118,000000,24.37,25,23.8,23.91,7254,0
+FGBI.US,D,20221121,000000,23.78,23.9185,23.225,23.5,16141,0
+FGBI.US,D,20221122,000000,23.475,24.3285,23.41,23.89,6277,0
+FGBI.US,D,20221123,000000,23.47,23.69,23.31,23.31,9623,0
+FGBI.US,D,20221125,000000,23.55,24.83,23.55,23.7,4998,0
+FGBI.US,D,20221128,000000,23.97,23.97,23.4,23.48,3949,0
+FGBI.US,D,20221129,000000,23.46,24.49,23.46,24,13016,0
+FGBI.US,D,20221130,000000,24.64,24.99,23.92,24.99,12701,0
+FGBI.US,D,20221201,000000,24.86,24.99,24.24,24.25,6469,0
+FGBI.US,D,20221202,000000,24.17,24.25,23.62,24.2,4855,0
+FGBI.US,D,20221205,000000,24,24,23.07,23.48,7897,0
+FGBI.US,D,20221206,000000,23.82,24.19,23.08,23.88,20317,0
+FGBI.US,D,20221207,000000,23.74,23.74,23.3,23.68,3691,0
+FGBI.US,D,20221208,000000,23.87,25.07,23.4,24.22,4799,0
+FGBI.US,D,20221209,000000,23.87,24.005,23.495,23.78,8251,0
+FGBI.US,D,20221212,000000,25.02,25.02,24.18,24.18,3964,0
+FGBI.US,D,20221213,000000,24.7,24.7,23.5,23.56,25180,0
+FGBI.US,D,20221214,000000,23.94,23.94,23.055,23.385,9960,0
+FGBI.US,D,20221215,000000,23.06,23.2,22.83,22.94,8113,0
+FGBI.US,D,20221216,000000,22.3,24.95,21.01,24.06,49026,0
+FGBI.US,D,20221219,000000,23.89,23.96,22.94,23.39,11833,0
+FGBI.US,D,20221220,000000,23.18,23.65,21.3485,23.65,16813,0
+FGBI.US,D,20221221,000000,23.7,24.44,23.53,24.21,12986,0
+FGBI.US,D,20221222,000000,23.97,24.5,23.59,23.59,6504,0
+FGBI.US,D,20221223,000000,23.95,24.1,23.32,23.89,6330,0
+FGBI.US,D,20221227,000000,24.16,24.16,23.52,23.52,5567,0
+FGBI.US,D,20221228,000000,23.83,24.33,22.95,23.22,16368,0
+FGBI.US,D,20221229,000000,23.95,24.19,23.59,24.1,6076,0
+FGBI.US,D,20221230,000000,23.84,23.84,23.45,23.45,2364,0
+FGBI.US,D,20230103,000000,23.55,23.67,23.45,23.45,6077,0
+FGBI.US,D,20230104,000000,24.1176,24.1176,23.52,23.52,3213,0
+FGBI.US,D,20230105,000000,24,24,23.35,23.52,1975,0
+FGBI.US,D,20230106,000000,23.62,24.08,23.62,24.08,4722,0
+FGBI.US,D,20230109,000000,23.87,24.07,23.62,23.67,9356,0
+FGBI.US,D,20230110,000000,24,24,23.7,24,4888,0
+FGBI.US,D,20230111,000000,23.7401,24,23.65,23.68,5197,0
+FGBI.US,D,20230112,000000,23.76,24.045,23.6201,23.9,8821,0
+FGBI.US,D,20230113,000000,23.65,23.65,23.65,23.65,1271,0
+FGBI.US,D,20230117,000000,23.65,23.8,23.5,23.8,4493,0
+FGBI.US,D,20230118,000000,23.5,23.5,23.12,23.12,4397,0
+FGBI.US,D,20230119,000000,22.99,23,22.73,22.74,8536,0
+FGBI.US,D,20230120,000000,23.14,23.25,22.7,22.93,14632,0
+FGBI.US,D,20230123,000000,22.4,22.73,22.37,22.54,11207,0
+FGBI.US,D,20230124,000000,22.62,22.85,21.29,22.05,16018,0
+FGBI.US,D,20230125,000000,22.47,22.47,21.39,22.12,4472,0
+FGBI.US,D,20230126,000000,22.5,22.5,21.61,22.2,3589,0
+FGBI.US,D,20230127,000000,22.6404,22.755,21.6,21.73,14156,0
+FGBI.US,D,20230130,000000,22.045,22.475,21.845,21.845,8002,0
+FGBI.US,D,20230131,000000,21.85,22.3536,21.6801,21.91,12926,0
+FGBI.US,D,20230201,000000,21.66,22.075,21.49,21.78,12824,0
+FGBI.US,D,20230202,000000,21.77,22.43,21.66,21.96,14594,0
+FGBI.US,D,20230203,000000,21.22,22.5,21.22,22.06,16945,0
+FGBI.US,D,20230206,000000,21.97,22.85,21.47,21.85,18283,0
+FGBI.US,D,20230207,000000,21.76,22.8,21.76,22.3,10432,0
+FGBI.US,D,20230208,000000,22.82,22.82,22,22.04,3408,0
+FGBI.US,D,20230209,000000,22.1,22.3,22.01,22.01,9855,0
+FGBI.US,D,20230210,000000,22.85,22.85,21.84,22,10252,0
+FGBI.US,D,20230213,000000,21.83,22.39,21.58,21.99,10161,0
+FGBI.US,D,20230214,000000,21.67,22.06,21.67,21.76,5143,0
+FGBI.US,D,20230215,000000,21.7122,21.9969,21.21,21.4,25014,0
+FGBI.US,D,20230216,000000,21.4,21.5,21.39,21.39,4667,0
+FGBI.US,D,20230217,000000,21.39,21.6,21.02,21.02,3600,0
+FGBI.US,D,20230221,000000,21.03,21.05,20.73,20.76,37507,0
+FGBI.US,D,20230222,000000,20.5001,21.05,20.5,20.63,16024,0
+FGBI.US,D,20230223,000000,20.64,20.64,20.61,20.61,4202,0
+FGBI.US,D,20230224,000000,20.5,21.17,20.5,20.75,3860,0
+FGBI.US,D,20230227,000000,20.69,20.69,20.66,20.66,2021,0
+FGBI.US,D,20230228,000000,20.73,20.75,20.51,20.51,8248,0
+FGBI.US,D,20230301,000000,20.5,20.5,20,20,7714,0
+FGBI.US,D,20230302,000000,20,20.25,20,20.18,8444,0
+FGBI.US,D,20230303,000000,20.48,20.53,20.1,20.1,33641,0
+FGBI.US,D,20230306,000000,20.023,20.2,19.01,19.01,23111,0
+FGBI.US,D,20230307,000000,19.13,20,19.0001,19.49,37165,0
+FGBI.US,D,20230308,000000,19.49,19.65,18.51,18.68,48222,0
+FGBI.US,D,20230309,000000,18.97,19.125,17.31,17.76,18155,0
+FGBI.US,D,20230310,000000,18,18,15.9486,16.51,18594,0
+FGBI.US,D,20230313,000000,16.73,17,15.9249,16.61,46079,0
+FGBI.US,D,20230314,000000,17.49,17.6,14.96,15.34,50192,0
+FGBI.US,D,20230315,000000,15.35,17.02,14.97,15.5,23400,0
+FGBI.US,D,20230316,000000,15.88,17.1,15.47,16.8,22887,0
+FGBI.US,D,20230317,000000,16.6,16.94,15.96,16.76,35310,0
+FGBI.US,D,20230320,000000,16.5,17.61,16.5,16.99,33573,0
+FGBI.US,D,20230321,000000,17.195,17.32,16.76,17.3,14237,0
+FGBI.US,D,20230322,000000,17.4,17.4,16.43,16.43,11671,0
+FGBI.US,D,20230323,000000,16.11,16.8299,16.0325,16.05,7513,0
+FGBI.US,D,20230324,000000,16.08,16.61,16.05,16.28,8527,0
+FGBI.US,D,20230327,000000,16.83,16.83,16.32,16.4,17164,0
+FGBI.US,D,20230328,000000,16.39,16.69,16.13,16.5,7594,0
+FGBI.US,D,20230329,000000,16.5,16.81,16.48,16.75,6474,0
+FGBI.US,D,20230330,000000,16.53,16.53,15.98,16.02,6470,0
+FGBI.US,D,20230331,000000,16,16.49,15.37,15.67,46290,0
+FGBI.US,D,20230403,000000,15.59,15.75,14,14.34,49015,0
+FGBI.US,D,20230404,000000,14.53,14.53,13.33,13.53,17457,0
+FGBI.US,D,20230405,000000,13.54,14.06,13.54,13.91,19846,0
+FGBI.US,D,20230406,000000,14.07,14.3557,14.07,14.3,10625,0
+FGBI.US,D,20230410,000000,14.74,14.87,14.55,14.79,13128,0
+FGBI.US,D,20230411,000000,15,15.73,14.9501,15.39,21924,0
+FGBI.US,D,20230412,000000,15.71,15.71,14.45,14.5,57469,0
+FGBI.US,D,20230413,000000,14.5,15.015,14.25,14.37,18482,0
+FGBI.US,D,20230414,000000,14.38,15.39,14,14.13,33789,0
+FGBI.US,D,20230417,000000,14.13,14.2127,14,14.19,13889,0
+FGBI.US,D,20230418,000000,14.31,14.5151,13.61,13.69,14681,0
+FGBI.US,D,20230419,000000,13.78,14.85,13.78,14.18,26599,0
+FGBI.US,D,20230420,000000,14.65,14.9396,13.7401,14.31,13415,0
+FGBI.US,D,20230421,000000,14.19,14.4574,13.95,14.25,16695,0
+FGBI.US,D,20230424,000000,14.15,14.39,13.9601,14.21,9593,0
+FGBI.US,D,20230425,000000,14.08,14.265,13.71,13.85,11040,0
+FGBI.US,D,20230426,000000,13.85,14.1,13.69,13.91,26274,0
+FGBI.US,D,20230427,000000,13.95,14.16,13.65,13.68,17959,0
+FGBI.US,D,20230428,000000,13.61,13.8663,13.4,13.59,9420,0
+FGBI.US,D,20230501,000000,13.71,13.8846,13.04,13.04,9091,0
+FGBI.US,D,20230502,000000,12.99,13,11.98,12.48,31665,0
+FGBI.US,D,20230503,000000,12.58,12.64,12.085,12.2,19132,0
+FGBI.US,D,20230504,000000,12.84,12.84,11.37,11.71,50184,0
+FGBI.US,D,20230505,000000,12,13.3,12,12.49,22716,0
+FGBI.US,D,20230508,000000,12.85,12.85,12.15,12.25,15070,0
+FGBI.US,D,20230509,000000,12.01,12.49,12.005,12.24,8149,0
+FGBI.US,D,20230510,000000,12.4,12.98,12.26,12.81,12019,0
+FGBI.US,D,20230511,000000,12.94,12.94,12.25,12.25,12150,0
+FGBI.US,D,20230512,000000,12.5,12.54,12.1,12.47,14205,0
+FGBI.US,D,20230515,000000,12.7,12.99,12.301,12.49,15536,0
+FGBI.US,D,20230516,000000,12.25,12.82,12.215,12.55,18337,0
+FGBI.US,D,20230517,000000,12.45,13.3,12.4,12.765,20527,0
+FGBI.US,D,20230518,000000,12.88,13.2,12.59,12.96,16203,0
+FGBI.US,D,20230519,000000,13.09,13.6849,12.51,12.85,23760,0
+FGBI.US,D,20230522,000000,12.85,13.88,12.85,13.1,17040,0
+FGBI.US,D,20230523,000000,12.9,13.4099,12.9,13.07,8885,0
+FGBI.US,D,20230524,000000,13.2,13.9821,13.1,13.7,16263,0
+FGBI.US,D,20230525,000000,13.0368,13.37,13.01,13.33,11078,0
+FGBI.US,D,20230526,000000,13.14,13.6671,13.14,13.27,18098,0
+FGBI.US,D,20230530,000000,13.4,13.5,13.02,13.11,12705,0
+FGBI.US,D,20230531,000000,13.14,13.29,12.545,13.2,51839,0
+FGBI.US,D,20230601,000000,13.21,13.21,12.3,12.3,24584,0
+FGBI.US,D,20230602,000000,12.39,12.8154,11.81,12.25,56405,0
+FGBI.US,D,20230605,000000,12.21,12.23,11.91,12.05,30125,0
+FGBI.US,D,20230606,000000,12.01,12.875,12.01,12.65,41563,0
+FGBI.US,D,20230607,000000,12.74,14.2,12.74,13.99,39859,0
+FGBI.US,D,20230608,000000,14.2,15.25,14.2,14.98,34709,0
+FGBI.US,D,20230609,000000,15.03,15.25,14.752,15.21,19752,0
+FGBI.US,D,20230612,000000,15.08,15.22,13.37,14.17,42409,0
+FGBI.US,D,20230613,000000,14.55,14.55,13.72,14.52,24119,0
+FGBI.US,D,20230614,000000,14.67,14.74,13.06,13.07,30920,0
+FGBI.US,D,20230615,000000,13.33,13.445,12.59,13.09,36061,0
+FGBI.US,D,20230616,000000,13.28,13.28,12.15,12.67,50744,0
+FGBI.US,D,20230620,000000,12.97,13.5,12.57,13.5,53779,0
+FGBI.US,D,20230621,000000,13.41,13.99,12.8,13.62,37535,0
+FGBI.US,D,20230622,000000,13.155,14.035,12.5,12.68,32696,0
+FGBI.US,D,20230623,000000,12.67,12.84,12.26,12.4,699678,0
+FGBI.US,D,20230626,000000,12.38,12.61,11.34,11.42,63359,0
+FGBI.US,D,20230627,000000,11.47,11.71,11.34,11.5,26834,0
+FGBI.US,D,20230628,000000,11.53,12.09,11.165,11.22,33818,0
+FGBI.US,D,20230629,000000,11.3,11.69,11.3,11.46,19752,0
+FGBI.US,D,20230630,000000,11.46,11.82,11.09,11.25,36482,0
+FGBI.US,D,20230703,000000,11.86,11.95,11.32,11.63,12214,0
+FGBI.US,D,20230705,000000,11.58,12.27,11.48,12,31996,0
+FGBI.US,D,20230706,000000,12.02,12.3,11.82,12.25,31394,0
+FGBI.US,D,20230707,000000,12.23,12.65,12.1,12.52,20978,0
+FGBI.US,D,20230710,000000,12.5,12.61,11.65,12,17280,0
+FGBI.US,D,20230711,000000,12.3,12.3,11.571,11.92,31773,0
+FGBI.US,D,20230712,000000,11.9,11.9845,11.5501,11.77,12119,0
+FGBI.US,D,20230713,000000,11.73,11.9,11.7,11.84,13285,0
+FGBI.US,D,20230714,000000,11.9,11.96,11.73,11.74,7765,0
+FGBI.US,D,20230717,000000,11.85,12.17,11.73,12,21945,0
+FGBI.US,D,20230718,000000,11.97,12.56,11.97,12.56,17824,0
+FGBI.US,D,20230719,000000,12.54,13.06,12.54,12.76,4671,0
+FGBI.US,D,20230720,000000,12.7,12.925,12.5,12.5,8546,0
+FGBI.US,D,20230721,000000,12.71,12.71,12.12,12.12,9037,0
+FGBI.US,D,20230724,000000,12.07,12.79,12.02,12.32,18731,0
+FGBI.US,D,20230725,000000,12.28,12.83,12.061,12.54,10915,0
+FGBI.US,D,20230726,000000,12.51,13.19,12.51,13.09,17390,0
+FGBI.US,D,20230727,000000,13.09,13.9099,13.09,13.39,8997,0
+FGBI.US,D,20230728,000000,13.33,13.8599,13.33,13.5,9444,0
+FGBI.US,D,20230731,000000,13.68,13.78,12.85,12.92,12116,0
+FGBI.US,D,20230801,000000,12.81,13.035,12.5,12.5,6867,0
+FGBI.US,D,20230802,000000,12.5,12.615,12.25,12.46,11582,0
+FGBI.US,D,20230803,000000,12.34,12.49,12.15,12.31,5987,0
+FGBI.US,D,20230804,000000,12.34,12.37,12.25,12.37,2241,0
+FGBI.US,D,20230807,000000,12.49,12.595,12,12,7385,0
+FGBI.US,D,20230808,000000,12,12.2,11.73,11.82,6394,0
+FGBI.US,D,20230809,000000,12.06,12.2786,11.65,11.65,45359,0
+FGBI.US,D,20230810,000000,11.75,12.2702,11.65,11.86,10286,0
+FGBI.US,D,20230811,000000,11.87,12.13,11.8,11.82,27510,0
+FGBI.US,D,20230814,000000,11.95,12.12,11.66,11.85,15909,0
+FGBI.US,D,20230815,000000,11.72,11.945,11.7,11.91,12808,0
+FGBI.US,D,20230816,000000,11.89,11.91,11.62,11.63,5588,0
+FGBI.US,D,20230817,000000,11.61,11.795,11.51,11.68,7998,0
+FGBI.US,D,20230818,000000,11.52,11.52,11.16,11.16,25089,0
+FGBI.US,D,20230821,000000,11.21,11.72,11.21,11.39,9052,0
+FGBI.US,D,20230822,000000,11.4,11.43,11.18,11.21,5625,0
+FGBI.US,D,20230823,000000,11.28,11.6969,11.19,11.19,5508,0
+FGBI.US,D,20230824,000000,11.28,11.425,10.79,11.15,38328,0
+FGBI.US,D,20230825,000000,11.37,11.57,11.02,11.23,4997,0
+FGBI.US,D,20230828,000000,11.445,11.45,11,11,8562,0
+FGBI.US,D,20230829,000000,11.02,11.2399,11.02,11.18,12480,0
+FGBI.US,D,20230830,000000,11.22,11.25,11.2,11.2,1708,0
+FGBI.US,D,20230831,000000,11.25,11.25,11.1,11.1,6709,0
+FGBI.US,D,20230901,000000,11.24,11.69,11.175,11.3,21769,0
+FGBI.US,D,20230905,000000,11.36,11.83,11.36,11.5,7849,0
+FGBI.US,D,20230906,000000,11.5,11.788,11.37,11.37,10079,0
+FGBI.US,D,20230907,000000,11.28,11.5447,11.28,11.31,6432,0
+FGBI.US,D,20230908,000000,11.37,11.37,11.1,11.1,10081,0
+FGBI.US,D,20230911,000000,11.465,11.465,11.12,11.36,3161,0
+FGBI.US,D,20230912,000000,11.57,11.61,11.21,11.21,4486,0
+FGBI.US,D,20230913,000000,11.26,11.54,11.16,11.16,3019,0
+FGBI.US,D,20230914,000000,11.355,11.4352,11.17,11.4,2354,0
+FGBI.US,D,20230915,000000,11.16,11.395,11.16,11.25,16056,0
+FGBI.US,D,20230918,000000,11.25,11.49,11.25,11.3,4231,0
+FGBI.US,D,20230919,000000,11.35,11.35,11.2,11.31,7491,0
+FGBI.US,D,20230920,000000,11.36,11.36,11.22,11.22,7379,0
+FGBI.US,D,20230921,000000,11.01,11.41,11.01,11.35,23162,0
+FGBI.US,D,20230922,000000,11.34,11.41,11.05,11.34,4416,0
+FGBI.US,D,20230925,000000,11.34,11.415,11.34,11.34,12052,0
+FGBI.US,D,20230926,000000,11.34,11.4,11.08,11.08,25054,0
+FGBI.US,D,20230927,000000,11.12,11.3,10.95,10.95,12674,0
+FGBI.US,D,20230928,000000,10.99,11,10.79,10.9,9845,0
+FGBI.US,D,20230929,000000,10.98,11.185,10.8,11,28729,0
+FGBI.US,D,20231002,000000,11,11.1999,10.85,10.98,10926,0
+FGBI.US,D,20231003,000000,10.86,11,10.79,10.87,3244,0
+FGBI.US,D,20231004,000000,10.8339,11.25,10.8339,11.15,3364,0
+FGBI.US,D,20231005,000000,11.32,11.32,10.87,10.93,10280,0
+FGBI.US,D,20231006,000000,10.99,11.05,10.78,10.86,6872,0
+FGBI.US,D,20231009,000000,10.72,10.95,10.72,10.73,7867,0
+FGBI.US,D,20231010,000000,10.86,10.99,10.8072,10.93,2793,0
+FGBI.US,D,20231011,000000,10.86,10.87,10.67,10.7,10216,0
+FGBI.US,D,20231012,000000,10.68,10.7,10.54,10.64,5597,0
+FGBI.US,D,20231013,000000,10.59,10.84,10.53,10.53,4641,0
+FGBI.US,D,20231016,000000,10.52,10.7175,10.52,10.57,4649,0
+FGBI.US,D,20231017,000000,10.67,10.95,10.55,10.55,4979,0
+FGBI.US,D,20231018,000000,10.5,10.67,10.5,10.53,2690,0
+FGBI.US,D,20231019,000000,10.6225,10.69,10.62,10.69,1743,0
+FGBI.US,D,20231020,000000,10.69,10.81,10.55,10.55,2354,0
+FGBI.US,D,20231023,000000,10.52,10.52,10.17,10.17,2778,0
+FGBI.US,D,20231024,000000,10.41,11.176,10.35,10.37,8635,0
+FGBI.US,D,20231025,000000,10.29,10.4,10.25,10.4,6235,0
+FGBI.US,D,20231026,000000,10.5432,10.6,10.25,10.48,3370,0
+FGBI.US,D,20231027,000000,10.5454,10.5454,10.25,10.25,23561,0
+FGBI.US,D,20231030,000000,10.27,10.65,10.25,10.65,3867,0
+FGBI.US,D,20231031,000000,10.49,10.5,10.325,10.5,2014,0
+FGBI.US,D,20231101,000000,10.25,10.5,10.25,10.48,3384,0
+FGBI.US,D,20231102,000000,10.272,10.75,10.27,10.58,4231,0
+FGBI.US,D,20231103,000000,10.7075,10.9,10.3446,10.52,7950,0
+FGBI.US,D,20231106,000000,10.35,10.57,10.28,10.3,6226,0
+FGBI.US,D,20231107,000000,10.32,10.41,9.765,9.89,22321,0
+FGBI.US,D,20231108,000000,9.92,10.12,9.52,9.82,8207,0
+FGBI.US,D,20231109,000000,9.87,9.87,9.2401,9.49,11013,0
+FGBI.US,D,20231110,000000,9.49,9.6299,9.3,9.3,3479,0
+FGBI.US,D,20231113,000000,9.45,9.56,9.37,9.56,2901,0
+FGBI.US,D,20231114,000000,9.73,9.8175,9.49,9.75,11939,0
+FGBI.US,D,20231115,000000,9.902,10.11,9.67,10.11,3450,0
+FGBI.US,D,20231116,000000,9.96,10.18,9.67,9.8,7088,0
+FGBI.US,D,20231117,000000,9.8794,9.8794,9.57,9.77,3397,0
+FGBI.US,D,20231120,000000,9.86,9.94,9.56,9.78,8920,0
+FGBI.US,D,20231121,000000,9.61,9.755,9.43,9.51,10235,0
+FGBI.US,D,20231122,000000,9.8,9.87,9.59,9.87,7956,0
+FGBI.US,D,20231124,000000,9.99,10.521,9.63,9.955,4717,0
+FGBI.US,D,20231127,000000,9.67,9.87,9.67,9.68,5717,0
+FGBI.US,D,20231128,000000,9.68,9.6801,9.4,9.45,5312,0
+FGBI.US,D,20231129,000000,9.45,9.6699,9.4163,9.5,5120,0
+FGBI.US,D,20231130,000000,9.611,9.65,9.4,9.51,9741,0
+FGBI.US,D,20231201,000000,9.446,9.8791,9.41,9.59,13720,0
+FGBI.US,D,20231204,000000,9.705,10.2499,9.6,10.015,9775,0
+FGBI.US,D,20231205,000000,9.91,9.91,9.76,9.76,924,0
+FGBI.US,D,20231206,000000,10.1,10.4503,10,10.02,8084,0
+FGBI.US,D,20231207,000000,10.1,10.14,9.718,10.01,8756,0
+FGBI.US,D,20231208,000000,10.4566,10.4566,9.91,10.04,4582,0
+FGBI.US,D,20231211,000000,10.3942,10.3942,10.05,10.06,4456,0
+FGBI.US,D,20231212,000000,10.2,10.39,9.8501,10.22,5997,0
+FGBI.US,D,20231213,000000,10.2201,10.7598,10.12,10.65,28551,0
+FGBI.US,D,20231214,000000,10.57,11.5,10.55,10.92,18301,0
+FGBI.US,D,20231215,000000,10.98,11.93,10.68,11.73,36860,0
+FGBI.US,D,20231218,000000,11.73,11.91,11.455,11.52,13146,0
+FGBI.US,D,20231219,000000,11.64,11.95,11.2,11.95,12926,0
+FGBI.US,D,20231220,000000,11.99,12.02,11.17,11.73,19697,0
+FGBI.US,D,20231221,000000,11.61,11.89,11.18,11.181,9526,0
+FGBI.US,D,20231222,000000,11.21,11.36,10.82,11.08,8964,0
+FGBI.US,D,20231226,000000,10.95,11.37,10.68,10.85,9831,0
+FGBI.US,D,20231227,000000,11.1,11.22,10.86,11,4619,0
+FGBI.US,D,20231228,000000,10.88,11.5,10.88,11.12,9374,0
+FGBI.US,D,20231229,000000,11.25,11.38,11.03,11.12,3479,0
+FGBI.US,D,20240102,000000,11.1,11.29,11.04,11.29,6283,0
+FGBI.US,D,20240103,000000,11.45,11.7163,11.21,11.53,12099,0
+FGBI.US,D,20240104,000000,11.785,12.33,11.73,12.33,17857,0
+FGBI.US,D,20240105,000000,12.44,12.55,12.25,12.26,13248,0
+FGBI.US,D,20240108,000000,12.22,12.56,11.6241,12.23,5428,0
+FGBI.US,D,20240109,000000,12.24,12.28,11.78,12.04,5305,0
+FGBI.US,D,20240110,000000,11.8,12.06,11.62,11.96,5396,0
+FGBI.US,D,20240111,000000,11.84,11.94,11.78,11.84,2651,0
+FGBI.US,D,20240112,000000,12.74,12.74,11.58,11.6,17462,0
+FGBI.US,D,20240116,000000,11.6,11.93,11.51,11.6,16873,0
+FGBI.US,D,20240117,000000,11.51,11.98,11.51,11.92,4253,0
+FGBI.US,D,20240118,000000,11.9116,11.9116,11.85,11.85,1471,0
+FGBI.US,D,20240119,000000,11.83,11.97,11.83,11.97,865,0
+FGBI.US,D,20240122,000000,11.95,11.97,11.67,11.85,3158,0
+FGBI.US,D,20240123,000000,11.85,11.91,11.66,11.66,4949,0
+FGBI.US,D,20240124,000000,11.48,11.87,11.48,11.87,6319,0
+FGBI.US,D,20240125,000000,11.81,12.65,11.81,12.65,3610,0
+FGBI.US,D,20240126,000000,12.49,13.19,12.45,12.8,8917,0
+FGBI.US,D,20240129,000000,12.95,13.01,12.475,13.01,12314,0
+FGBI.US,D,20240130,000000,13,13.28,12.75,12.75,2650,0
+FGBI.US,D,20240131,000000,12.8,13.32,12.21,12.27,7214,0
+FGBI.US,D,20240201,000000,11.9501,12.74,11.9501,12.68,13347,0
+FGBI.US,D,20240202,000000,12.23,12.51,12.045,12.49,13607,0
+FGBI.US,D,20240205,000000,12.23,12.465,12.2,12.4,3069,0
+FGBI.US,D,20240206,000000,12,13.015,11.99,12.01,11002,0
+FGBI.US,D,20240207,000000,11.82,12.11,11.35,11.41,14753,0
+FGBI.US,D,20240208,000000,11.4,11.5,11.01,11.13,12678,0
+FGBI.US,D,20240209,000000,11.01,11.385,11.01,11.31,3350,0
+FGBI.US,D,20240212,000000,11.46,11.56,11.2,11.31,7181,0
+FGBI.US,D,20240213,000000,11.01,11.03,10.61,10.81,7360,0
+FGBI.US,D,20240214,000000,10.89,11.12,10.62,11.12,16546,0
+FGBI.US,D,20240215,000000,11.25,11.44,11.25,11.38,2444,0
+FGBI.US,D,20240216,000000,11.34,11.3499,10.7727,11.28,4824,0
+FGBI.US,D,20240220,000000,11.0757,11.5105,11,11.21,3390,0
+FGBI.US,D,20240221,000000,11.21,11.35,11.13,11.13,4094,0
+FGBI.US,D,20240222,000000,11.24,11.3,10.89,10.89,4410,0
+FGBI.US,D,20240223,000000,11.11,11.3999,10.7202,10.94,7712,0
+FGBI.US,D,20240226,000000,10.81,11.375,10.81,11.27,4701,0
+FGBI.US,D,20240227,000000,11.14,11.39,10.7951,11.15,5891,0
+FGBI.US,D,20240228,000000,11.255,11.255,11.255,11.255,717,0
+FGBI.US,D,20240229,000000,11.255,11.44,11.21,11.44,3075,0
+FGBI.US,D,20240301,000000,11.35,11.49,11.35,11.44,2237,0
+FGBI.US,D,20240304,000000,11.49,12.02,11.49,12.02,8361,0
+FGBI.US,D,20240305,000000,12.04,12.24,10.78,11.12,18988,0
+FGBI.US,D,20240306,000000,10.9,11.29,10.9,11.19,3377,0
+FGBI.US,D,20240307,000000,11.29,11.44,10.82,11.44,8558,0
+FGBI.US,D,20240308,000000,11.3,11.61,10.94,11.25,9163,0
+FGBI.US,D,20240311,000000,11.055,11.055,11.02,11.02,3529,0
+FGBI.US,D,20240312,000000,11.245,11.5,11,11,8470,0
+FGBI.US,D,20240313,000000,10.9,11.2,10.9,11.04,3998,0
+FGBI.US,D,20240314,000000,11.04,11.29,10.65,10.65,5562,0
+FGBI.US,D,20240315,000000,10.935,11.01,10.655,10.76,22648,0
+FGBI.US,D,20240318,000000,11.01,11.26,10.8,10.8,13583,0
+FGBI.US,D,20240319,000000,11,11.11,10.4,10.4,6979,0
+FGBI.US,D,20240320,000000,10.57,10.605,10.295,10.3,6346,0
+FGBI.US,D,20240321,000000,10.05,10.9,10.05,10.19,6988,0
+FGBI.US,D,20240322,000000,10.37,10.41,10.22,10.38,1904,0
+FGBI.US,D,20240325,000000,10.48,10.495,10.17,10.18,3504,0
+FGBI.US,D,20240326,000000,10.25,10.25,10.07,10.12,3199,0
+FGBI.US,D,20240327,000000,10.46,10.5,10.11,10.11,3668,0
+FGBI.US,D,20240328,000000,10.17,10.49,10.15,10.15,4477,0
+FGBI.US,D,20240401,000000,10.15,10.4,10.15,10.24,16137,0
+FGBI.US,D,20240402,000000,10.3,10.4699,10.15,10.17,5785,0
+FGBI.US,D,20240403,000000,10.1203,10.1203,10.05,10.05,1648,0
+FGBI.US,D,20240404,000000,10.25,10.27,10.05,10.05,4164,0
+FGBI.US,D,20240405,000000,10.11,10.11,9.78,9.78,2810,0
+FGBI.US,D,20240408,000000,10.01,10.46,9.87,9.96,5774,0
+FGBI.US,D,20240409,000000,10.04,10.2614,10.04,10.2614,2603,0
+FGBI.US,D,20240410,000000,10,10.0499,9.76,9.76,2031,0
+FGBI.US,D,20240411,000000,9.9,10.64,9.9,10.06,12884,0
+FGBI.US,D,20240412,000000,10,10.105,10,10.09,2526,0
+FGBI.US,D,20240415,000000,9.59,10.3,9.59,10.105,3434,0
+FGBI.US,D,20240416,000000,9.494,10,9.494,9.9,1436,0
+FGBI.US,D,20240417,000000,9.9,10.7599,9.71,9.75,8261,0
+FGBI.US,D,20240418,000000,9.67,10.11,9.51,9.7,7451,0
+FGBI.US,D,20240419,000000,9.55,10.3,9.55,10.3,6752,0
+FGBI.US,D,20240422,000000,10,10.19,10,10.02,4217,0
+FGBI.US,D,20240423,000000,10,10.27,9.87,10.05,7831,0
+FGBI.US,D,20240424,000000,10.01,10.02,9.84,9.98,3948,0
+FGBI.US,D,20240425,000000,9.74,9.98,9.63,9.98,5320,0
+FGBI.US,D,20240426,000000,10.2134,10.375,9.81,10.375,10291,0
+FGBI.US,D,20240429,000000,10.41,11.18,9.78,10.15,55987,0
+FGBI.US,D,20240430,000000,9.95,11.24,9.95,11.23,153739,0
+FGBI.US,D,20240501,000000,11,11,10.5,10.86,18232,0
+FGBI.US,D,20240502,000000,11.02,11.155,10.62,11,6076,0
+FGBI.US,D,20240503,000000,11.14,11.37,10.71,11.37,4349,0
+FGBI.US,D,20240506,000000,11.25,11.4,11.17,11.35,5305,0
+FGBI.US,D,20240507,000000,11.35,11.35,11.1,11.1,3609,0
+FGBI.US,D,20240508,000000,11.03,11.25,11.01,11.01,1990,0
+FGBI.US,D,20240509,000000,11.04,11.0489,10.86,10.93,2898,0
+FGBI.US,D,20240510,000000,10.93,11.155,10.74,10.94,18515,0
+FGBI.US,D,20240513,000000,11.01,11.34,11.01,11.34,2961,0
+FGBI.US,D,20240514,000000,11.26,11.73,11.1,11.34,6400,0
+FGBI.US,D,20240515,000000,11.23,11.835,11.2,11.5,13423,0
+FGBI.US,D,20240516,000000,11.29,11.6,11.29,11.5,2733,0
+FGBI.US,D,20240517,000000,11.39,11.605,11.39,11.5,3227,0
+FGBI.US,D,20240520,000000,11.57,11.8771,11.4201,11.79,2607,0
+FGBI.US,D,20240521,000000,11.56,12.13,11.31,11.99,9204,0
+FGBI.US,D,20240522,000000,12,12.03,11,11.2,22356,0
+FGBI.US,D,20240523,000000,11.23,11.4,10.441,10.79,20492,0
+FGBI.US,D,20240524,000000,10.45,11.14,10.45,11.05,8079,0
+FGBI.US,D,20240528,000000,10.92,10.92,10.16,10.53,33547,0
+FGBI.US,D,20240529,000000,10.18,10.46,10.18,10.37,111238,0
+FGBI.US,D,20240530,000000,10.38,10.64,10.17,10.4,6737,0
+FGBI.US,D,20240531,000000,10.42,10.59,10.23,10.23,2776,0
+FGBI.US,D,20240603,000000,10.17,10.5681,10.05,10.48,14205,0
+FGBI.US,D,20240604,000000,10.28,10.39,10.28,10.36,2607,0
+FGBI.US,D,20240605,000000,10.29,10.3416,10.29,10.34,1711,0
+FGBI.US,D,20240606,000000,10.28,10.4501,10.1016,10.45,3084,0
+FGBI.US,D,20240607,000000,10.28,10.72,10.28,10.4,46343,0
+FGBI.US,D,20240610,000000,10.34,10.5,10.1501,10.32,6860,0
+FGBI.US,D,20240611,000000,10.35,10.39,10.1501,10.23,3830,0
+FGBI.US,D,20240612,000000,10.17,10.2,9.42,9.59,19268,0
+FGBI.US,D,20240613,000000,9.59,9.6,9.4,9.6,3807,0
+FGBI.US,D,20240614,000000,9.5,9.7227,9.38,9.4,7587,0
+FGBI.US,D,20240617,000000,9.51,9.6,9.36,9.36,2681,0
+FGBI.US,D,20240618,000000,9.36,9.71,9.25,9.25,11415,0
+FGBI.US,D,20240620,000000,9.26,9.49,9.26,9.49,6491,0
+FGBI.US,D,20240621,000000,9.31,9.4284,8.78,8.96,53090,0
+FGBI.US,D,20240624,000000,9,9.25,8.76,8.94,33958,0
+FGBI.US,D,20240625,000000,8.86,8.86,8.45,8.72,32326,0
+FGBI.US,D,20240626,000000,8.59,8.82,8.3941,8.66,11611,0
+FGBI.US,D,20240627,000000,8.94,9.15,8.7,9.11,10724,0
+FGBI.US,D,20240628,000000,9.24,9.2799,8.96,9,11360,0
+FGBI.US,D,20240701,000000,9.24,9.24,8.96,9.17,6572,0
+FGBI.US,D,20240702,000000,9.01,9.17,9,9,5525,0
+FGBI.US,D,20240703,000000,8.96,9.02,8.81,8.956,25706,0
+FGBI.US,D,20240705,000000,9,9.06,8.88,8.96,3387,0
+FGBI.US,D,20240708,000000,8.96,9.03,8.9,9.03,12495,0
+FGBI.US,D,20240709,000000,8.95,8.95,8.92,8.95,3264,0
+FGBI.US,D,20240710,000000,9,9.26,8.95,9.25,7295,0
+FGBI.US,D,20240711,000000,9.26,9.26,9.0836,9.14,9514,0
+FGBI.US,D,20240712,000000,9.27,9.27,8.84,9.04,14349,0
+FGBI.US,D,20240715,000000,9.09,9.23,9.0498,9.23,11896,0
+FGBI.US,D,20240716,000000,9.21,9.61,9.2,9.6,10961,0
+FGBI.US,D,20240717,000000,9.59,9.9299,9.43,9.76,40265,0
+FGBI.US,D,20240718,000000,9.87,10.2799,9.6515,9.71,20767,0
+FGBI.US,D,20240719,000000,9.63,9.75,9.41,9.69,9366,0
+FGBI.US,D,20240722,000000,9.68,10,9.56,10,10468,0
+FGBI.US,D,20240723,000000,10.08,10.18,9.94,10.17,9166,0
+FGBI.US,D,20240724,000000,10.11,10.115,9.75,9.8,9847,0
+FGBI.US,D,20240725,000000,9.84,10.05,9.84,10.03,11191,0
+FGBI.US,D,20240726,000000,10.03,10.34,9.94,10.34,16824,0
+FGBI.US,D,20240729,000000,10.3,10.3,10.08,10.21,23905,0
+FGBI.US,D,20240730,000000,10.25,10.37,10.16,10.37,14768,0
+FGBI.US,D,20240731,000000,10.37,10.37,10.23,10.34,8816,0
+FGBI.US,D,20240801,000000,10.33,10.5,10.33,10.5,18368,0
+FGBI.US,D,20240802,000000,10.49,10.5,10.34,10.46,6836,0
+FGBI.US,D,20240805,000000,10.36,10.56,10.1837,10.31,4042,0
+FGBI.US,D,20240806,000000,10.47,10.47,10.3001,10.39,4313,0
+FGBI.US,D,20240807,000000,10.515,10.515,10.445,10.45,5713,0
+FGBI.US,D,20240808,000000,10.39,10.5,10.22,10.3,3519,0
+FGBI.US,D,20240809,000000,10.21,10.37,10.21,10.32,2553,0
+FGBI.US,D,20240812,000000,10.32,10.62,10.21,10.47,6086,0
+FGBI.US,D,20240813,000000,10.59,10.7699,10.4601,10.5,6021,0
+FGBI.US,D,20240814,000000,10.47,10.51,10.46,10.5,6018,0
+FGBI.US,D,20240815,000000,10.5849,10.9699,10.47,10.47,7125,0
+FGBI.US,D,20240816,000000,10.54,10.77,10.29,10.76,3585,0
+FGBI.US,D,20240819,000000,10.5,10.7699,10.49,10.64,4780,0
+FGBI.US,D,20240820,000000,10.32,10.38,10.2901,10.3483,2248,0
+FGBI.US,D,20240821,000000,10.26,10.49,10.26,10.49,986,0
+FGBI.US,D,20240822,000000,10.28,10.39,10.26,10.39,1549,0
+FGBI.US,D,20240823,000000,10.19,10.4,10.19,10.4,2130,0
+FGBI.US,D,20240826,000000,10.2,10.25,10.0332,10.25,10977,0
+FGBI.US,D,20240827,000000,10.23,10.2499,10.04,10.22,4944,0
+FGBI.US,D,20240828,000000,10.1,10.3699,10,10.31,5545,0
+FGBI.US,D,20240829,000000,10.23,10.325,10.23,10.31,1456,0
+FGBI.US,D,20240830,000000,10.3,10.31,10.3,10.31,1840,0
+FGBI.US,D,20240903,000000,10.22,10.24,10.065,10.07,3032,0
+FGBI.US,D,20240904,000000,10.06,10.3298,10.06,10.32,1570,0
+FGBI.US,D,20240905,000000,10.14,10.34,10.14,10.28,9896,0
+FGBI.US,D,20240906,000000,10.21,10.32,10.21,10.26,1852,0
+FGBI.US,D,20240909,000000,10,10.29,9.86,10.25,18513,0
+FGBI.US,D,20240910,000000,10.25,10.25,10,10.04,1889,0
+FGBI.US,D,20240911,000000,10.12,10.35,10.0033,10.35,9625,0
+FGBI.US,D,20240912,000000,10.29,10.75,10.29,10.75,34116,0
+FGBI.US,D,20240913,000000,10.57,10.77,10.57,10.77,2278,0
+FGBI.US,D,20240916,000000,10.69,10.77,10.61,10.65,5227,0
+FGBI.US,D,20240917,000000,10.62,10.69,10.44,10.44,7079,0
+FGBI.US,D,20240918,000000,10.54,10.555,10.41,10.5,3914,0
+FGBI.US,D,20240919,000000,10.66,10.66,10.52,10.63,14791,0
+FGBI.US,D,20240920,000000,10.66,11.02,10.4501,11.02,22355,0
+FGBI.US,D,20240923,000000,10.85,10.85,10.66,10.83,6455,0
+FGBI.US,D,20240924,000000,10.5201,10.855,10.5201,10.66,10583,0
+FGBI.US,D,20240925,000000,10.5,10.5,10.285,10.34,12218,0
+FGBI.US,D,20240926,000000,10.34,10.75,10.28,10.69,15337,0
+FGBI.US,D,20240927,000000,10.6,10.8204,10.53,10.67,19496,0
+FGBI.US,D,20240930,000000,10.66,10.67,10.54,10.65,4957,0
+FGBI.US,D,20241001,000000,10.65,10.65,10.59,10.61,6836,0
+FGBI.US,D,20241002,000000,10.56,10.61,10.35,10.56,7183,0
+FGBI.US,D,20241003,000000,10.4703,10.6265,10.4703,10.55,1314,0
+FGBI.US,D,20241004,000000,10.65,10.795,10.52,10.72,13713,0
+FGBI.US,D,20241007,000000,10.61,10.77,10.51,10.6,6869,0
+FGBI.US,D,20241008,000000,10.5,10.5,10.5,10.5,1459,0
+FGBI.US,D,20241009,000000,10.61,10.61,10.36,10.58,10460,0
+FGBI.US,D,20241010,000000,10.47,10.47,10.37,10.47,1744,0
+FGBI.US,D,20241011,000000,10.44,10.57,10.35,10.57,8894,0
+FGBI.US,D,20241014,000000,10.48,10.48,10.46,10.46,1202,0
+FGBI.US,D,20241015,000000,10.4,10.52,10.35,10.52,2552,0
+FGBI.US,D,20241016,000000,10.58,10.58,10.3,10.58,17801,0
+FGBI.US,D,20241017,000000,10.49,10.56,10.23,10.35,12239,0
+FGBI.US,D,20241018,000000,10.35,10.35,10.35,10.35,1732,0
+FGBI.US,D,20241021,000000,10.3384,10.56,10.23,10.49,4300,0
+FGBI.US,D,20241022,000000,10.56,10.56,10.14,10.33,13191,0
+FGBI.US,D,20241023,000000,10.14,10.28,10.08,10.26,13972,0
+FGBI.US,D,20241024,000000,10.13,10.35,9.99,10.28,12554,0
+FGBI.US,D,20241025,000000,10.36,10.39,10.22,10.24,6860,0
+FGBI.US,D,20241028,000000,10.1,10.275,10.0001,10.12,9144,0
+FGBI.US,D,20241029,000000,10.1,10.18,10.05,10.18,10643,0
+FGBI.US,D,20241030,000000,10.1,10.35,10.1,10.35,24331,0
+FGBI.US,D,20241031,000000,10.58,10.765,10.45,10.75,8109,0
+FGBI.US,D,20241101,000000,10.5898,10.73,10.5898,10.73,2829,0
+FGBI.US,D,20241104,000000,10.8,10.82,10.5,10.8,14439,0
+FGBI.US,D,20241105,000000,10.85,10.85,10.5901,10.84,14500,0
+FGBI.US,D,20241106,000000,10.83,11.25,10.78,11.09,24772,0
+FGBI.US,D,20241107,000000,10.95,10.95,10.69,10.7,24441,0
+FGBI.US,D,20241108,000000,10.67,10.735,10.64,10.64,4255,0
+FGBI.US,D,20241111,000000,10.54,11.26,10.54,11.17,14182,0
+FGBI.US,D,20241112,000000,11.18,11.37,11.15,11.37,23516,0
+FGBI.US,D,20241113,000000,11.26,11.41,11.23,11.41,4058,0
+FGBI.US,D,20241114,000000,11.45,11.68,11.45,11.65,6047,0
+FGBI.US,D,20241115,000000,11.73,12.1399,11.59,12.05,24328,0
+FGBI.US,D,20241118,000000,11.83,12.205,11.83,12.15,10037,0
+FGBI.US,D,20241119,000000,12.2,12.25,11.98,12.25,7728,0
+FGBI.US,D,20241120,000000,12.25,12.97,12.25,12.9,23660,0
+FGBI.US,D,20241121,000000,12.84,13.01,12.483,12.99,11324,0
+FGBI.US,D,20241122,000000,13,13.49,12.98,13.48,9926,0
+FGBI.US,D,20241125,000000,13.34,13.8,13.13,13.4,10586,0
+FGBI.US,D,20241126,000000,13.41,13.66,13.33,13.33,13105,0
+FGBI.US,D,20241127,000000,13.39,13.69,13.27,13.5,13713,0
+FGBI.US,D,20241129,000000,13.62,14.31,13.62,14.31,7381,0
+FGBI.US,D,20241202,000000,14.5,14.5845,14.25,14.48,13215,0
+FGBI.US,D,20241203,000000,14.9221,15.25,14.3915,14.75,21518,0
+FGBI.US,D,20241204,000000,14.78,14.96,14.74,14.74,12416,0
+FGBI.US,D,20241205,000000,14.72,14.93,14.6,14.6,10215,0
+FGBI.US,D,20241206,000000,14.6,14.8,14.11,14.13,17505,0
+FGBI.US,D,20241209,000000,14,14,13.18,13.61,24183,0
+FGBI.US,D,20241210,000000,13.22,13.39,12.73,13.39,12299,0
+FGBI.US,D,20241211,000000,13.2,13.2,12.83,12.83,18313,0
+FGBI.US,D,20241212,000000,12.75,13.01,12.57,12.8,9674,0
+FGBI.US,D,20241213,000000,12.72,13,12.64,12.83,6476,0
+FGBI.US,D,20241216,000000,12.89,13,12.89,12.97,5248,0
+FGBI.US,D,20241217,000000,12.91,12.91,12.79,12.79,4387,0
+FGBI.US,D,20241218,000000,13.06,13.06,12.18,12.18,6447,0
+FGBI.US,D,20241219,000000,12.11,12.19,11.63,12.07,13548,0
+FGBI.US,D,20241220,000000,12.05,12.12,11.9,12.02,11396,0
+FGBI.US,D,20241223,000000,12.09,12.09,11.6,11.76,6396,0
+FGBI.US,D,20241224,000000,11.6274,11.84,11.6274,11.65,5808,0
+FGBI.US,D,20241226,000000,11.61,11.7,11.5183,11.59,11237,0
+FGBI.US,D,20241227,000000,11.64,11.64,11.445,11.47,4153,0
+FGBI.US,D,20241230,000000,11.43,11.435,11.32,11.43,10680,0
+FGBI.US,D,20241231,000000,11.42,11.5013,11.35,11.36,7704,0
+FGBI.US,D,20250102,000000,11.5,11.5,11.22,11.3,5724,0
+FGBI.US,D,20250103,000000,11.053,11.18,10.59,10.83,16651,0
+FGBI.US,D,20250106,000000,11.0319,11.22,10.78,10.85,22939,0
+FGBI.US,D,20250107,000000,10.8881,10.89,10.69,10.69,10163,0
+FGBI.US,D,20250108,000000,10.75,10.75,10.66,10.73,2495,0
+FGBI.US,D,20250110,000000,10.65,10.6954,10.38,10.47,26337,0
+FGBI.US,D,20250113,000000,10.3862,10.72,10.3156,10.32,9273,0
+FGBI.US,D,20250114,000000,10.23,10.41,10.23,10.23,6705,0
+FGBI.US,D,20250115,000000,10.21,10.6545,10.21,10.44,9610,0
+FGBI.US,D,20250116,000000,10.28,10.68,10.28,10.59,3993,0
+FGBI.US,D,20250117,000000,10.5,10.85,10.25,10.82,5316,0
+FGBI.US,D,20250121,000000,10.82,10.82,10.21,10.21,22185,0
+FGBI.US,D,20250122,000000,10.15,10.55,10.15,10.47,16661,0
+FGBI.US,D,20250123,000000,10.49,10.55,10.365,10.44,6508,0
+FGBI.US,D,20250124,000000,10.5,10.6,10.3,10.5,13079,0
+FGBI.US,D,20250127,000000,10.15,10.6,10.15,10.45,16441,0
+FGBI.US,D,20250128,000000,10.41,10.5,10.37,10.465,7151,0
+FGBI.US,D,20250129,000000,10.25,10.53,10.25,10.5,6321,0
+FGBI.US,D,20250130,000000,10.55,10.55,10.14,10.35,5874,0
+FGBI.US,D,20250131,000000,10.25,10.2814,10.2,10.28,10405,0
+FGBI.US,D,20250203,000000,10.15,10.3,10.01,10.3,21365,0
+FGBI.US,D,20250204,000000,10.3,10.38,10.3,10.38,4371,0
+FGBI.US,D,20250205,000000,10.3797,10.51,10.3,10.49,17510,0
+FGBI.US,D,20250206,000000,10.29,10.5268,10.2523,10.4,5126,0
+FGBI.US,D,20250207,000000,10.31,10.43,10.3,10.35,8418,0
+FGBI.US,D,20250210,000000,10.32,10.32,10.012,10.08,5818,0
+FGBI.US,D,20250211,000000,10.1,10.24,10.1,10.19,6225,0
+FGBI.US,D,20250212,000000,10.21,10.21,10.1,10.11,2643,0
+FGBI.US,D,20250213,000000,10.225,10.31,10.1,10.1,5073,0
+FGBI.US,D,20250214,000000,10.1278,10.19,10.12,10.19,2665,0
+FGBI.US,D,20250218,000000,10.1,10.2105,9.85,9.87,8421,0
+FGBI.US,D,20250219,000000,9.87,9.87,9.28,9.65,17708,0
+FGBI.US,D,20250220,000000,9.55,9.5545,9.39,9.39,5749,0
+FGBI.US,D,20250221,000000,9.39,9.467,8.47,8.77,39594,0
+FGBI.US,D,20250224,000000,8.96,9.0716,8.24,8.3,18668,0
+FGBI.US,D,20250225,000000,8.22,8.53,8.19,8.52,14436,0
+FGBI.US,D,20250226,000000,8.53,8.74,8.35,8.74,17729,0
+FGBI.US,D,20250227,000000,8.7,8.7,8.5,8.61,3210,0
+FGBI.US,D,20250228,000000,8.7,8.7,8.44,8.54,10611,0
+FGBI.US,D,20250303,000000,8.5,8.7699,8.23,8.23,26972,0
+FGBI.US,D,20250304,000000,8.4,8.41,8.03,8.03,20574,0
+FGBI.US,D,20250305,000000,8.23,8.23,7.5,7.54,14072,0
+FGBI.US,D,20250306,000000,7.5,8.3699,7.43,7.46,20877,0
+FGBI.US,D,20250307,000000,7.46,7.61,7.36,7.42,9410,0
+FGBI.US,D,20250310,000000,7.54,7.905,6.98,7.1,18241,0
+FGBI.US,D,20250311,000000,7.29,7.29,6.75,6.88,22488,0
+FGBI.US,D,20250312,000000,7,7.2692,6.6,6.79,16490,0
+FGBI.US,D,20250313,000000,6.85,7.192,6.555,6.7,16693,0
+FGBI.US,D,20250314,000000,6.7059,6.83,6.7059,6.83,10438,0
+FGBI.US,D,20250317,000000,6.75,6.9286,6.75,6.86,6467,0
+FGBI.US,D,20250318,000000,6.865,6.96,6.865,6.89,9672,0
+FGBI.US,D,20250319,000000,6.91,7.14,6.88,7.06,40195,0
+FGBI.US,D,20250320,000000,7.3,8.53,7.3,8.53,15770,0
+FGBI.US,D,20250321,000000,8.42,8.5399,8.24,8.24,22007,0
+FGBI.US,D,20250324,000000,8.24,8.24,7.885,7.9,14583,0
+FGBI.US,D,20250325,000000,7.8,8.1314,7.74,7.76,2633,0
+FGBI.US,D,20250326,000000,7.73,7.79,7.6146,7.66,9551,0
+FGBI.US,D,20250327,000000,7.78,8.01,7.61,7.7504,3542,0
+FGBI.US,D,20250328,000000,7.55,7.55,7.47,7.55,6917,0
+FGBI.US,D,20250331,000000,7.39,7.71,7.39,7.7,6609,0
+FGBI.US,D,20250401,000000,7.78,7.8072,7.66,7.71,6382,0
+FGBI.US,D,20250402,000000,7.8,7.9,7.73,7.73,10391,0
+FGBI.US,D,20250403,000000,7.61,8.24,7.6099,7.88,41534,0
+FGBI.US,D,20250404,000000,7.88,8.19,7.4554,7.7,12585,0
+FGBI.US,D,20250407,000000,7.8,7.8,7.09,7.63,11490,0
+FGBI.US,D,20250408,000000,7.8099,8.0202,7.55,7.55,12220,0
+FGBI.US,D,20250409,000000,7.53,8.28,7.5101,8.06,7757,0
+FGBI.US,D,20250410,000000,8.15,8.15,7.51,7.55,13143,0
+FGBI.US,D,20250411,000000,7.56,7.9,7.34,7.63,35014,0
+FGBI.US,D,20250414,000000,7.86,8.21,7.73,8.14,27957,0
+FGBI.US,D,20250415,000000,8.28,9.21,8.1,9.08,14950,0
+FGBI.US,D,20250416,000000,9.28,9.745,9.28,9.7,21722,0
+FGBI.US,D,20250417,000000,9.73,9.92,9.4987,9.84,11922,0
+FGBI.US,D,20250421,000000,9.52,9.81,9.22,9.49,32158,0
+FGBI.US,D,20250422,000000,9.58,9.99,9.1815,9.99,12093,0
+FGBI.US,D,20250423,000000,9.95,10,9.7601,9.95,9093,0
+FGBI.US,D,20250424,000000,10,10.33,9.96,10.13,10777,0
+FGBI.US,D,20250425,000000,10.02,10.5,10,10.34,16041,0
+FGBI.US,D,20250428,000000,10.29,10.55,10.22,10.35,20158,0
+FGBI.US,D,20250429,000000,10.35,10.53,10.28,10.33,29421,0
+FGBI.US,D,20250430,000000,10.05,10.185,9.4,9.4,83092,0
+FGBI.US,D,20250501,000000,9.38,10,8.99,9.78,83315,0
+FGBI.US,D,20250502,000000,9.77,9.89,9.24,9.3,22616,0
+FGBI.US,D,20250505,000000,9.33,9.89,9.315,9.56,33974,0
+FGBI.US,D,20250506,000000,9.56,9.64,9.18,9.26,14848,0
+FGBI.US,D,20250507,000000,9.17,9.46,9.05,9.27,31476,0
+FGBI.US,D,20250508,000000,9.16,9.87,9.16,9.77,11607,0
+FGBI.US,D,20250509,000000,9.79,9.96,9.37,9.61,15723,0
+FGBI.US,D,20250512,000000,9.88,9.9,9.48,9.48,13848,0
+FGBI.US,D,20250513,000000,9.639,9.639,9.41,9.455,13542,0
+FGBI.US,D,20250514,000000,9.55,9.635,9.3304,9.62,25828,0
+FGBI.US,D,20250515,000000,9.59,9.59,9.3101,9.46,15684,0
+FGBI.US,D,20250516,000000,9.39,9.72,9.39,9.46,12530,0
+FGBI.US,D,20250519,000000,9.38,9.45,9.22,9.22,33696,0
+FGBI.US,D,20250520,000000,9.23,9.265,8.875,9.19,21984,0
+FGBI.US,D,20250521,000000,8.885,9.15,8.885,9.15,13677,0
+FGBI.US,D,20250522,000000,9.24,9.34,9.24,9.32,16704,0
+FGBI.US,D,20250523,000000,9.0939,9.35,9.055,9.35,9956,0
+FGBI.US,D,20250527,000000,9.4,9.4,9.03,9.1,64959,0
+FGBI.US,D,20250528,000000,9.05,9.2,9.03,9.05,19538,0
+FGBI.US,D,20250529,000000,9.04,9.06,8.8062,8.85,19312,0
+FGBI.US,D,20250530,000000,8.91,8.91,8.7406,8.85,19454,0
+FGBI.US,D,20250602,000000,8.88,8.88,8.55,8.62,22827,0
+FGBI.US,D,20250603,000000,8.58,8.7202,8.548,8.66,10732,0
+FGBI.US,D,20250604,000000,8.67,8.7,8.61,8.67,13048,0
+FGBI.US,D,20250605,000000,8.67,8.76,8.6,8.63,13751,0
+FGBI.US,D,20250606,000000,8.74,9.01,8.68,8.87,9721,0
+FGBI.US,D,20250609,000000,8.96,8.96,8.85,8.85,11661,0
+FGBI.US,D,20250610,000000,8.82,8.95,8.82,8.85,27066,0
+FGBI.US,D,20250611,000000,8.905,8.905,8.49,8.49,10614,0
+FGBI.US,D,20250612,000000,8.57,8.57,8.03,8.03,7819,0
+FGBI.US,D,20250613,000000,7.95,8.03,7.41,7.41,21924,0
+FGBI.US,D,20250616,000000,7.4,7.91,7.4,7.66,22061,0
+FGBI.US,D,20250617,000000,7.55,7.805,7.55,7.7,4798,0
+FGBI.US,D,20250618,000000,7.64,8.28,7.64,8.1,40217,0
+FGBI.US,D,20250620,000000,8.01,8.7,8.01,8.08,46751,0
+FGBI.US,D,20250623,000000,8.02,8.275,8.02,8.18,17697,0
+FGBI.US,D,20250624,000000,8.13,8.32,8.13,8.16,5743,0
+FGBI.US,D,20250625,000000,8.09,8.18,8.0001,8.02,4322,0
+FGBI.US,D,20250626,000000,8.125,8.2,8.09,8.2,3788,0
+FGBI.US,D,20250627,000000,8.24,8.24,8.075,8.075,5458,0
+FGBI.US,D,20250630,000000,8.49,8.49,8.135,8.22,8282,0
+FGBI.US,D,20250701,000000,8.158,8.22,8.1166,8.22,6131,0
+FGBI.US,D,20250702,000000,8.43,8.86,8.43,8.86,13912,0
+FGBI.US,D,20250703,000000,8.99,9.11,8.8,8.86,13788,0
+FGBI.US,D,20250707,000000,8.77,9.06,8.77,9.01,26732,0
+FGBI.US,D,20250708,000000,9.04,9.13,8.99,8.99,9550,0
+FGBI.US,D,20250709,000000,8.99,9.12,8.99,9.06,2266,0
+FGBI.US,D,20250710,000000,9.09,9.1,8.99,9.025,9162,0
+FGBI.US,D,20250711,000000,9.05,9.16,8.99,8.99,4399,0
+FGBI.US,D,20250714,000000,8.99,9.02,8.77,8.77,6289,0
+FGBI.US,D,20250715,000000,8.9299,8.93,8.62,8.69,3568,0
+FGBI.US,D,20250716,000000,8.73,8.79,8.51,8.53,3557,0
+FGBI.US,D,20250717,000000,8.53,8.7,8.5,8.5,7958,0
+FGBI.US,D,20250718,000000,9.0489,9.0489,8.65,8.65,3178,0
+FGBI.US,D,20250721,000000,8.7,8.99,8.7,8.94,4546,0
+FGBI.US,D,20250722,000000,8.89,8.95,8.585,8.62,5654,0
+FGBI.US,D,20250723,000000,9.1899,9.1899,8.655,8.655,2283,0
+FGBI.US,D,20250724,000000,8.68,8.68,8.51,8.51,6792,0
+FGBI.US,D,20250725,000000,8.5,9.18,8.5,8.58,3370,0
+FGBI.US,D,20250728,000000,8.63,8.84,8.54,8.55,1942,0
+FGBI.US,D,20250729,000000,8.56,8.9,8.56,8.9,1154,0
+FGBI.US,D,20250730,000000,8.84,8.9,8.65,8.65,5957,0
+FGBI.US,D,20250731,000000,8.73,8.73,8.57,8.66,2068,0
+FGBI.US,D,20250801,000000,8.26,8.3923,8.05,8.05,10388,0
+FGBI.US,D,20250804,000000,8.14,8.14,8.14,8.14,1120,0
+FGBI.US,D,20250805,000000,8.41,8.41,8.19,8.19,1131,0
+FGBI.US,D,20250806,000000,8.1,8.25,7.85,8.05,9568,0
+FGBI.US,D,20250807,000000,7.97,8.11,7.97,8.05,6405,0
+FGBI.US,D,20250808,000000,8.11,8.11,8.04,8.07,1850,0
+FGBI.US,D,20250811,000000,8,8.015,8,8,2002,0
+FGBI.US,D,20250812,000000,8.185,8.3499,8.0697,8.3,1772,0
+FGBI.US,D,20250813,000000,8.26,8.26,8.04,8.04,3285,0
+FGBI.US,D,20250814,000000,8.02,8.14,8.02,8.12,2224,0
+FGBI.US,D,20250815,000000,8.4116,8.4116,8.12,8.12,1492,0
+FGBI.US,D,20250818,000000,8.3038,8.3038,8.01,8.01,6638,0
+FGBI.US,D,20250819,000000,8.01,8.01,7.95,7.95,4281,0
+FGBI.US,D,20250820,000000,8.01,8.08,7.95,8.03,2554,0
+FGBI.US,D,20250821,000000,8.03,8.04,7.7,7.7,6774,0
+FGBI.US,D,20250822,000000,7.8,7.96,7.8,7.84,2978,0
+FGBI.US,D,20250825,000000,7.83,8.05,7.78,7.801,28983,0
+FGBI.US,D,20250826,000000,7.87,8.0399,7.87,7.95,4825,0
+FGBI.US,D,20250827,000000,7.95,8.09,7.94,7.94,13448,0
+FGBI.US,D,20250828,000000,8.05,8.05,7.91,7.91,9882,0
+FGBI.US,D,20250829,000000,8.047,8.42,8,8.42,13017,0
+FGBI.US,D,20250902,000000,8.28,8.5,8.28,8.46,2746,0
+FGBI.US,D,20250903,000000,8.4076,8.5,8.4076,8.44,2096,0
+FGBI.US,D,20250904,000000,8.5,8.6799,8.5,8.59,13395,0
+FGBI.US,D,20250905,000000,8.56,8.6748,8.56,8.57,2785,0
+FGBI.US,D,20250908,000000,8.69,8.7365,8.56,8.56,3572,0
+FGBI.US,D,20250909,000000,8.48,8.68,8.1114,8.32,19959,0
+FGBI.US,D,20250910,000000,8.35,8.3725,8.27,8.35,4294,0
+FGBI.US,D,20250911,000000,8.295,8.295,8.19,8.22,8951,0
+FGBI.US,D,20250912,000000,8.3,8.3,8.15,8.15,2288,0
+FGBI.US,D,20250915,000000,8.24,8.2492,8.11,8.11,2641,0
+FGBI.US,D,20250916,000000,8.11,8.2,8.11,8.18,2130,0
+FGBI.US,D,20250917,000000,8.181,8.1895,8.12,8.12,3130,0
+FGBI.US,D,20250918,000000,8.18,8.18,8.07,8.18,7345,0
+FGBI.US,D,20250919,000000,8.18,8.33,8.18,8.25,6704,0
+FGBI.US,D,20250922,000000,8.28,8.28,8.28,8.28,435,0
+FGBI.US,D,20250923,000000,8.2,8.32,8.13,8.32,767,0
+FGBI.US,D,20250924,000000,8.24,8.24,8.21,8.24,1663,0
+FGBI.US,D,20250925,000000,8.15,8.25,8.14,8.25,6532,0
+FGBI.US,D,20250926,000000,8.175,8.175,8.02,8.07,8679,0
+FGBI.US,D,20250929,000000,8.08,8.12,8.05,8.12,4218,0
+FGBI.US,D,20250930,000000,8.0646,8.2499,8.02,8.02,2647,0
+FGBI.US,D,20251001,000000,8.02,8.0201,7.94,8.005,5088,0
+FGBI.US,D,20251002,000000,8,8.0046,7.85,7.86,14476,0
+FGBI.US,D,20251003,000000,8.24,8.8699,8.24,8.82,47065,0
+FGBI.US,D,20251006,000000,8.75,8.98,8.675,8.96,15831,0
+FGBI.US,D,20251007,000000,8.87,9,8.87,8.9171,11072,0
+FGBI.US,D,20251008,000000,8.99,9.295,8.91,9.04,17118,0
+FGBI.US,D,20251009,000000,9.11,9.36,8.95,9.32,5059,0
+FGBI.US,D,20251010,000000,9.295,9.295,8.9,8.9,11712,0
+FGBI.US,D,20251013,000000,8.79,8.9582,8.4,8.58,11329,0
+FGBI.US,D,20251014,000000,8.62,8.7,8.53,8.7,4122,0
+FGBI.US,D,20251015,000000,8.6,8.6,8.42,8.42,10174,0
+FGBI.US,D,20251016,000000,8.4,8.4,7.88,7.88,13933,0
+FGBI.US,D,20251017,000000,7.88,7.88,7.75,7.78,17698,0
+FGBI.US,D,20251020,000000,7.76,8.055,7.7401,8.03,4714,0
+FGBI.US,D,20251021,000000,7.93,8.2299,7.93,8.2299,10411,0
+FGBI.US,D,20251022,000000,8.1999,8.2,8,8,18784,0
+FGBI.US,D,20251023,000000,8.07,8.08,7.88,7.92,15312,0
+FGBI.US,D,20251024,000000,8.01,8.01,7.954,7.9799,7024,0
+FGBI.US,D,20251027,000000,7.94,8.2399,7.94,8.19,15632,0
+FGBI.US,D,20251028,000000,8.0005,8.13,8.0005,8.0731,2114,0
+FGBI.US,D,20251029,000000,8.1,8.1,8.05,8.05,4665,0
+FGBI.US,D,20251030,000000,8.11,8.11,6.64,6.64,53509,0
+FGBI.US,D,20251031,000000,6.66,7.0399,6.3583,6.56,12863,0
+FGBI.US,D,20251103,000000,6.7,6.9999,6.15,6.21,13801,0
+FGBI.US,D,20251104,000000,6.15,6.4599,5.81,5.81,15622,0
+FGBI.US,D,20251105,000000,5.79,5.8,5.7,5.77,29269,0
+FGBI.US,D,20251106,000000,5.77,6.09,5.635,5.7,16230,0
+FGBI.US,D,20251107,000000,5.7,5.855,5.6445,5.7864,4864,0
+FGBI.US,D,20251110,000000,6,6.55,5.9,5.92,42279,0
+FGBI.US,D,20251111,000000,5.89,6.09,5.8299,6.09,13251,0
+FGBI.US,D,20251112,000000,6.09,6.36,6.0301,6.24,10669,0
+FGBI.US,D,20251113,000000,6.28,6.3,6.05,6.14,18912,0
+FGBI.US,D,20251114,000000,6.09,6.09,5.72,5.72,9570,0
+FGBI.US,D,20251117,000000,5.88,5.88,5.1,5.115,35523,0
+FGBI.US,D,20251118,000000,5.2039,5.438,5.19,5.24,8831,0
+FGBI.US,D,20251119,000000,5.2,5.2,4.75,4.87,43707,0
+FGBI.US,D,20251120,000000,5.364,5.38,4.76,4.84,65959,0
+FGBI.US,D,20251121,000000,4.86,5.25,4.84,5.1,29401,0
+FGBI.US,D,20251124,000000,5.06,5.2,4.96,4.975,6682,0
+FGBI.US,D,20251125,000000,4.95,4.95,4.8,4.94,37101,0
+FGBI.US,D,20251126,000000,4.91,4.94,4.8,4.8,38024,0
+FGBI.US,D,20251128,000000,4.8696,4.881,4.675,4.79,17530,0
+FGBI.US,D,20251201,000000,4.79,5.165,4.79,5.045,14076,0
+FGBI.US,D,20251202,000000,4.95,5.07,4.91,4.97,31515,0
+FGBI.US,D,20251203,000000,5.0799,5.08,4.96,5.08,3114,0
+FGBI.US,D,20251204,000000,5.08,5.08,4.75,4.8,29436,0
+FGBI.US,D,20251205,000000,4.8,4.8,4.31,4.41,27573,0
+FGBI.US,D,20251208,000000,4.59,4.82,4.4763,4.8,39254,0
+FGBI.US,D,20251209,000000,4.82,4.85,4.57,4.6,31314,0
+FGBI.US,D,20251210,000000,4.56,4.65,4.46,4.49,38910,0
+FGBI.US,D,20251211,000000,4.5,4.72,4.5,4.7,28156,0
+FGBI.US,D,20251212,000000,4.77,4.93,4.75,4.77,14892,0
+FGBI.US,D,20251215,000000,4.76,4.9,4.725,4.89,16870,0
+FGBI.US,D,20251216,000000,4.9,5.25,4.9,5.03,47538,0
+FGBI.US,D,20251217,000000,5,5.12,5,5.07,13517,0
+FGBI.US,D,20251218,000000,5.06,5.18,5.05,5.13,13037,0
+FGBI.US,D,20251219,000000,5.2426,5.2426,5.05,5.06,11555,0
+FGBI.US,D,20251222,000000,5.1,5.1199,5.02,5.1,10472,0
+FGBI.US,D,20251223,000000,5.09,5.09,5,5.04,32165,0
+FGBI.US,D,20251224,000000,5.01,5.0151,4.9801,5,9537,0
+FGBI.US,D,20251226,000000,5,5.03,4.95,5.03,5937,0
+FGBI.US,D,20251229,000000,5.01,5.2,5,5.19,34674,0
+FGBI.US,D,20251230,000000,5.1676,5.49,5.14,5.4,38404,0
+FGBI.US,D,20251231,000000,5.41,5.44,5.3104,5.37,11116,0
+FGBI.US,D,20260102,000000,5.36,5.3995,5.35,5.38,4764,0
+FGBI.US,D,20260105,000000,5.6,6.51,5.6,6.44,73886,0
+FGBI.US,D,20260106,000000,6.58,7.7,6.5463,7.48,67615,0
+FGBI.US,D,20260107,000000,7.39,7.7,7.3459,7.42,48044,0
+FGBI.US,D,20260108,000000,7.43,7.44,7.11,7.4,31195,0
+FGBI.US,D,20260109,000000,7.36,7.65,7.36,7.6,28084,0
+FGBI.US,D,20260112,000000,7.53,7.6,7.17,7.6,27364,0
+FGBI.US,D,20260113,000000,7.6,7.75,7.5148,7.62,23466,0
+FGBI.US,D,20260114,000000,7.62,7.64,7.51,7.61,7452,0
+FGBI.US,D,20260115,000000,7.5018,7.96,7.5018,7.92,22489,0
+FGBI.US,D,20260116,000000,7.91,8.13,7.8526,8.04,34491,0
+FGBI.US,D,20260120,000000,8,8.29,8,8.2,19325,0
+FGBI.US,D,20260121,000000,8.0323,8.3,8.01,8.23,7489,0
+FGBI.US,D,20260122,000000,8.2,8.37,8.11,8.31,16034,0
+FGBI.US,D,20260123,000000,8.2943,8.325,8.02,8.19,17515,0
+FGBI.US,D,20260126,000000,8.19,8.2799,8.1501,8.24,7898,0
+FGBI.US,D,20260127,000000,8.18,8.39,8.18,8.39,3377,0
+FGBI.US,D,20260128,000000,8.38,8.4423,8.38,8.44,4766,0
+FGBI.US,D,20260129,000000,8.385,8.45,8.31,8.42,9719,0
+FGBI.US,D,20260130,000000,8.45,8.465,8.3,8.43,9011,0
+FGBI.US,D,20260202,000000,8.48,9.41,8.395,9.26,45073,0
+FGBI.US,D,20260203,000000,9.19,9.19,8.84,8.87,16849,0
+FGBI.US,D,20260204,000000,8.95,9.0245,8.92,9.02,13634,0
+FGBI.US,D,20260205,000000,8.99,9.125,8.88,8.96,10302,0
+FGBI.US,D,20260206,000000,8.93,9.09,8.85,8.93,16701,0
+FGBI.US,D,20260209,000000,8.95,9.23,8.95,9.23,6058,0
+FGBI.US,D,20260210,000000,9.25,9.3,9.2,9.2,12077,0
+FGBI.US,D,20260211,000000,9.29,9.29,9.13,9.2,5545,0
+FGBI.US,D,20260212,000000,9.17,9.195,8.77,8.79,15489,0
+FGBI.US,D,20260213,000000,8.89,9.31,8.76,9.29,27758,0
+FGBI.US,D,20260217,000000,9.18,9.3075,9.18,9.24,15744,0
+FGBI.US,D,20260218,000000,9.179,9.29,9.179,9.2,7841,0
diff --git a/daily/us/nasdaq stocks/1/finw.us.txt b/daily/us/nasdaq stocks/1/finw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12b9a8c346cc8ec97b1afa2ac8177689c5b71979
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/finw.us.txt	
@@ -0,0 +1,1063 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FINW.US,D,20211119,000000,12.5,13.89,11.9,12.73,1561866,0
+FINW.US,D,20211122,000000,12.73,14.6,12.73,13.5,264184,0
+FINW.US,D,20211123,000000,13.4,13.5,12.79,12.95,182928,0
+FINW.US,D,20211124,000000,12.95,13.35,12.86,13.25,95406,0
+FINW.US,D,20211126,000000,13.13,13.25,12.7399,12.78,22318,0
+FINW.US,D,20211129,000000,13.13,13.25,12.6,12.6,34095,0
+FINW.US,D,20211130,000000,12.52,13.195,12.52,12.9,21968,0
+FINW.US,D,20211201,000000,13.0114,13.25,12.9001,13,44951,0
+FINW.US,D,20211202,000000,13.2,13.25,12.9,12.9,66104,0
+FINW.US,D,20211203,000000,13.3,13.3,13,13.09,18584,0
+FINW.US,D,20211206,000000,13.2,13.3,12.9,13.06,68598,0
+FINW.US,D,20211207,000000,13.08,14,13.04,13.15,29326,0
+FINW.US,D,20211208,000000,13.06,13.4999,13.06,13.25,27452,0
+FINW.US,D,20211209,000000,13.25,13.33,13.1,13.31,9982,0
+FINW.US,D,20211210,000000,13.16,13.3,13.12,13.16,7407,0
+FINW.US,D,20211213,000000,13.25,13.9283,13.15,13.23,39362,0
+FINW.US,D,20211214,000000,13.25,13.6534,12.56,13,22858,0
+FINW.US,D,20211215,000000,13.4506,13.52,13,13.52,64312,0
+FINW.US,D,20211216,000000,13.3,13.72,13.2607,13.5,39869,0
+FINW.US,D,20211217,000000,13.5,13.68,13.1968,13.4,112821,0
+FINW.US,D,20211220,000000,13.4,13.68,12.5,13.24,655779,0
+FINW.US,D,20211221,000000,13.35,13.6,13.3,13.43,33615,0
+FINW.US,D,20211222,000000,13.55,13.55,13.2,13.4301,15083,0
+FINW.US,D,20211223,000000,13.5,13.5,13.27,13.42,51944,0
+FINW.US,D,20211227,000000,13.46,13.5,13.222,13.49,33491,0
+FINW.US,D,20211228,000000,13.35,13.75,13.25,13.4999,24825,0
+FINW.US,D,20211229,000000,13.7372,13.8,13.36,13.5,27696,0
+FINW.US,D,20211230,000000,13.53,13.78,13.3,13.48,18546,0
+FINW.US,D,20211231,000000,13.36,13.8,13.1293,13.79,29276,0
+FINW.US,D,20220103,000000,13.71,14,13.6449,13.835,23888,0
+FINW.US,D,20220104,000000,13.9999,15.54,13.68,15.39,59725,0
+FINW.US,D,20220105,000000,15.4,16.15,15.2,15.55,125005,0
+FINW.US,D,20220106,000000,15.55,15.9,15.425,15.65,19081,0
+FINW.US,D,20220107,000000,15.64,15.64,15,15.305,26241,0
+FINW.US,D,20220110,000000,15.2,15.71,14.7,15.46,14776,0
+FINW.US,D,20220111,000000,14.99,15.7,14.4,15.64,25012,0
+FINW.US,D,20220112,000000,15.57,16,15.42,15.79,17832,0
+FINW.US,D,20220113,000000,16.18,17.75,16,16.96,78323,0
+FINW.US,D,20220114,000000,16.34,17.5,16.34,17.05,31296,0
+FINW.US,D,20220118,000000,17,18.18,17,17.15,37413,0
+FINW.US,D,20220119,000000,17.25,17.4,16.35,16.85,39778,0
+FINW.US,D,20220120,000000,17.02,17.6699,17,17.01,33898,0
+FINW.US,D,20220121,000000,17,17.33,16.7,17,24754,0
+FINW.US,D,20220124,000000,16.88,17.33,16.0998,17.33,43379,0
+FINW.US,D,20220125,000000,17.25,17.33,16.83,16.9,19589,0
+FINW.US,D,20220126,000000,17.73,17.7531,17.01,17.01,31504,0
+FINW.US,D,20220127,000000,17.18,17.1931,16.57,16.645,19591,0
+FINW.US,D,20220128,000000,16.79,17.77,16.49,17.43,33073,0
+FINW.US,D,20220131,000000,17.31,17.9,16.9793,17.58,57739,0
+FINW.US,D,20220201,000000,17.5001,19.855,17.5,19.4,92164,0
+FINW.US,D,20220202,000000,19.9,19.9157,18.1606,19,48985,0
+FINW.US,D,20220203,000000,18.24,19.62,17.795,18.95,30497,0
+FINW.US,D,20220204,000000,18.89,19,18.01,18.62,42422,0
+FINW.US,D,20220207,000000,19.48,19.63,18.54,18.98,42971,0
+FINW.US,D,20220208,000000,18.98,19.25,18.73,18.88,46591,0
+FINW.US,D,20220209,000000,19.1734,19.43,18.52,18.99,99487,0
+FINW.US,D,20220210,000000,19.42,19.63,18.8,19.53,102389,0
+FINW.US,D,20220211,000000,19.49,20.6,19.4,19.59,92528,0
+FINW.US,D,20220214,000000,19.59,19.9,19.16,19.75,32279,0
+FINW.US,D,20220215,000000,19.84,20.3999,19.67,20.04,39527,0
+FINW.US,D,20220216,000000,20.21,20.33,19.84,20.24,42415,0
+FINW.US,D,20220217,000000,20.06,20.43,19.7801,20.3,31066,0
+FINW.US,D,20220218,000000,20.33,20.33,19.71,19.85,36494,0
+FINW.US,D,20220222,000000,19.8,19.8,18.455,19.24,51526,0
+FINW.US,D,20220223,000000,19.22,19.7,18.035,18.66,84460,0
+FINW.US,D,20220224,000000,17.77,19.14,17.5,18.83,90057,0
+FINW.US,D,20220225,000000,19.06,21.43,18.405,21.15,99417,0
+FINW.US,D,20220228,000000,20.83,21.35,20.115,21.12,46525,0
+FINW.US,D,20220301,000000,20.86,21.34,20.0501,20.37,48510,0
+FINW.US,D,20220302,000000,21.01,21.86,20.62,21.2,74823,0
+FINW.US,D,20220303,000000,21.41,21.46,19.82,20.2,39009,0
+FINW.US,D,20220304,000000,20.05,20.649,19.77,20.15,48327,0
+FINW.US,D,20220307,000000,20.14,20.29,18.892,19.12,97952,0
+FINW.US,D,20220308,000000,20.18,20.48,19.03,19.03,39306,0
+FINW.US,D,20220309,000000,19.4,19.76,19.2,19.31,35793,0
+FINW.US,D,20220310,000000,19.33,19.48,18.65,19.16,44227,0
+FINW.US,D,20220311,000000,19.2704,19.48,18.68,18.7,25292,0
+FINW.US,D,20220314,000000,18.95,19.0908,16.65,17.25,119058,0
+FINW.US,D,20220315,000000,17.32,17.9418,17.11,17.45,43589,0
+FINW.US,D,20220316,000000,17.47,18.3025,16.7,17.67,73969,0
+FINW.US,D,20220317,000000,17.46,17.8,17.14,17.8,75595,0
+FINW.US,D,20220318,000000,17.53,18.5,16.65,16.9,226053,0
+FINW.US,D,20220321,000000,17.4,17.83,16.84,17.52,87561,0
+FINW.US,D,20220322,000000,17.43,17.7,17.31,17.7,82235,0
+FINW.US,D,20220323,000000,17.65,17.653,17.32,17.46,19513,0
+FINW.US,D,20220324,000000,17.4877,18.65,17.25,18.32,67759,0
+FINW.US,D,20220325,000000,18.5,18.5,17.695,18.02,24196,0
+FINW.US,D,20220328,000000,17.73,18,17.2461,17.92,39844,0
+FINW.US,D,20220329,000000,18.27,18.27,17.82,17.99,26228,0
+FINW.US,D,20220330,000000,17.99,17.99,17.2,17.21,12344,0
+FINW.US,D,20220331,000000,17.24,17.56,16.93,17.15,17416,0
+FINW.US,D,20220401,000000,17.09,17.5,17,17.36,24439,0
+FINW.US,D,20220404,000000,17.55,17.55,16.7701,17.16,23748,0
+FINW.US,D,20220405,000000,17,17.3,16.9627,17.1,21059,0
+FINW.US,D,20220406,000000,17.1,17.36,17.05,17.15,19535,0
+FINW.US,D,20220407,000000,17.01,17.12,16.96,17,70408,0
+FINW.US,D,20220408,000000,17.08,17.129,16.965,17.07,30934,0
+FINW.US,D,20220411,000000,17.04,17.15,16.78,16.82,31715,0
+FINW.US,D,20220412,000000,16.93,16.98,16.77,16.92,12407,0
+FINW.US,D,20220413,000000,16.88,17.74,16.85,17.71,36356,0
+FINW.US,D,20220414,000000,17.7,17.7,17.03,17.16,24523,0
+FINW.US,D,20220418,000000,16.81,17.42,16.6501,17.12,11096,0
+FINW.US,D,20220419,000000,17.31,17.75,16.995,17.6,39973,0
+FINW.US,D,20220420,000000,17.55,17.925,17.3615,17.85,15524,0
+FINW.US,D,20220421,000000,17.65,18.09,17.55,17.99,50605,0
+FINW.US,D,20220422,000000,17.96,17.96,17.0101,17.25,11800,0
+FINW.US,D,20220425,000000,17.1,17.1,16.5,16.99,36046,0
+FINW.US,D,20220426,000000,16.76,16.76,16.31,16.45,37509,0
+FINW.US,D,20220427,000000,16.59,16.7,16.1501,16.38,49557,0
+FINW.US,D,20220428,000000,16.48,16.76,16.06,16.4,49588,0
+FINW.US,D,20220429,000000,16.23,16.2799,15.16,15.37,37306,0
+FINW.US,D,20220502,000000,15.28,15.535,14.51,14.55,81398,0
+FINW.US,D,20220503,000000,14.57,14.7886,14.31,14.35,28974,0
+FINW.US,D,20220504,000000,14.36,15.1,14.36,15.08,35032,0
+FINW.US,D,20220505,000000,15.12,15.12,14.43,14.58,18462,0
+FINW.US,D,20220506,000000,14.37,14.8154,14.29,14.29,15498,0
+FINW.US,D,20220509,000000,14.25,14.3513,13.735,13.88,34967,0
+FINW.US,D,20220510,000000,13.94,14.2793,13.67,13.71,30668,0
+FINW.US,D,20220511,000000,13.61,13.95,13.23,13.26,23863,0
+FINW.US,D,20220512,000000,13.18,13.57,13.11,13.12,10558,0
+FINW.US,D,20220513,000000,13.12,13.5581,13.12,13.38,19047,0
+FINW.US,D,20220516,000000,13.36,13.41,13.11,13.13,13593,0
+FINW.US,D,20220517,000000,13.39,13.39,13.04,13.04,16620,0
+FINW.US,D,20220518,000000,13.03,13.25,13.01,13.2,14624,0
+FINW.US,D,20220519,000000,13.14,13.19,13.02,13.1,17118,0
+FINW.US,D,20220520,000000,13.2625,13.2625,13,13.05,30499,0
+FINW.US,D,20220523,000000,13.24,13.43,13.115,13.2,21855,0
+FINW.US,D,20220524,000000,13.23,13.43,13.06,13.16,31488,0
+FINW.US,D,20220525,000000,13.07,13.46,13.07,13.39,19622,0
+FINW.US,D,20220526,000000,13.4,13.48,13.145,13.29,23193,0
+FINW.US,D,20220527,000000,13.47,13.58,13.25,13.43,21402,0
+FINW.US,D,20220531,000000,13.48,13.625,13.25,13.61,13773,0
+FINW.US,D,20220601,000000,13.5125,13.66,13.42,13.53,14049,0
+FINW.US,D,20220602,000000,13.69,13.69,13.2439,13.4,23987,0
+FINW.US,D,20220603,000000,13.35,13.6016,13.32,13.49,11872,0
+FINW.US,D,20220606,000000,13.5,13.5,13.3,13.35,14922,0
+FINW.US,D,20220607,000000,13.48,13.49,13.26,13.27,14357,0
+FINW.US,D,20220608,000000,13.48,13.48,13.3,13.34,3313,0
+FINW.US,D,20220609,000000,13.37,13.48,13,13.04,22199,0
+FINW.US,D,20220610,000000,13,13.45,12.52,12.585,34319,0
+FINW.US,D,20220613,000000,12.62,12.8,12.01,12.23,55063,0
+FINW.US,D,20220614,000000,12.3,12.5,11.93,11.95,22967,0
+FINW.US,D,20220615,000000,12.11,12.35,11.81,11.81,20562,0
+FINW.US,D,20220616,000000,11.81,12.1957,11.25,11.29,20044,0
+FINW.US,D,20220617,000000,11.31,11.66,11.31,11.5,61811,0
+FINW.US,D,20220621,000000,11.5,11.95,11.31,11.31,29223,0
+FINW.US,D,20220622,000000,11.31,11.6542,11.11,11.11,19720,0
+FINW.US,D,20220623,000000,11.24,11.8065,11.0128,11.03,8272,0
+FINW.US,D,20220624,000000,11.13,11.24,10.9,10.9,8730,0
+FINW.US,D,20220627,000000,10.9,10.9,10.4,10.4,32387,0
+FINW.US,D,20220628,000000,10.55,10.6235,10.1,10.1,35212,0
+FINW.US,D,20220629,000000,10.1,10.45,9.5,9.85,55081,0
+FINW.US,D,20220630,000000,9.65,9.65,8.88,9.33,103431,0
+FINW.US,D,20220701,000000,9.31,9.9424,9.2601,9.63,21807,0
+FINW.US,D,20220705,000000,9.63,9.63,8.7801,9.21,51876,0
+FINW.US,D,20220706,000000,9.22,9.22,9.03,9.12,4910,0
+FINW.US,D,20220707,000000,9.12,9.2,9.12,9.2,772,0
+FINW.US,D,20220708,000000,9.15,9.28,9.06,9.06,5985,0
+FINW.US,D,20220711,000000,9.03,9.4,9.03,9.12,3261,0
+FINW.US,D,20220712,000000,9.05,9.28,9.05,9.05,3661,0
+FINW.US,D,20220713,000000,9.02,9.32,8.87,9.28,31071,0
+FINW.US,D,20220714,000000,9.1,9.11,8.91,8.91,7162,0
+FINW.US,D,20220715,000000,9.08,9.28,9.07,9.27,2394,0
+FINW.US,D,20220718,000000,9.2301,9.39,9.21,9.39,2227,0
+FINW.US,D,20220719,000000,9.2067,9.64,9.17,9.21,30676,0
+FINW.US,D,20220720,000000,9.31,9.4,9.23,9.27,7521,0
+FINW.US,D,20220721,000000,9.3,9.35,9.1682,9.22,20410,0
+FINW.US,D,20220722,000000,9.35,9.3899,9.15,9.3621,6272,0
+FINW.US,D,20220725,000000,9.4,9.6999,9.4,9.49,8362,0
+FINW.US,D,20220726,000000,9.52,9.6,9.39,9.39,9029,0
+FINW.US,D,20220727,000000,9.56,10.42,9.4628,10.35,107448,0
+FINW.US,D,20220728,000000,10.24,10.24,9.953,9.98,8129,0
+FINW.US,D,20220729,000000,10,10.32,9.77,9.92,32397,0
+FINW.US,D,20220801,000000,9.91,10.17,9.35,9.56,11344,0
+FINW.US,D,20220802,000000,9.61,10,9.61,9.93,7449,0
+FINW.US,D,20220803,000000,10.02,10.2176,9.91,10.025,14178,0
+FINW.US,D,20220804,000000,10.065,10.1835,9.9,10.06,1709,0
+FINW.US,D,20220805,000000,10.07,10.24,10.07,10.19,14640,0
+FINW.US,D,20220808,000000,10.25,10.61,10.25,10.5,33838,0
+FINW.US,D,20220809,000000,10.482,10.5908,10.2742,10.43,5541,0
+FINW.US,D,20220810,000000,10.44,10.65,10.3,10.6,23927,0
+FINW.US,D,20220811,000000,10.65,10.7155,10.5301,10.7,9046,0
+FINW.US,D,20220812,000000,10.7212,10.85,10.65,10.82,14973,0
+FINW.US,D,20220815,000000,10.7,10.84,10.51,10.83,9689,0
+FINW.US,D,20220816,000000,10.83,10.94,10.7,10.81,10073,0
+FINW.US,D,20220817,000000,10.8,10.95,10.7592,10.91,12098,0
+FINW.US,D,20220818,000000,10.91,10.91,10.3,10.72,41454,0
+FINW.US,D,20220819,000000,10.67,10.93,10.67,10.93,1852,0
+FINW.US,D,20220822,000000,10.89,11,10.89,10.9238,2851,0
+FINW.US,D,20220823,000000,10.76,10.99,10.52,10.77,5178,0
+FINW.US,D,20220824,000000,10.77,10.99,10.75,10.99,2833,0
+FINW.US,D,20220825,000000,10.95,11,10.9019,11,1271,0
+FINW.US,D,20220826,000000,11,11,10.85,10.925,6134,0
+FINW.US,D,20220829,000000,11,11,10.91,10.91,1363,0
+FINW.US,D,20220830,000000,10.92,10.95,10.8,10.81,23077,0
+FINW.US,D,20220831,000000,10.8828,10.9183,10.76,10.76,5860,0
+FINW.US,D,20220901,000000,10.7,10.73,10.53,10.7,13444,0
+FINW.US,D,20220902,000000,10.6,10.7276,10.53,10.59,5580,0
+FINW.US,D,20220906,000000,10.52,10.6,10.49,10.5,20431,0
+FINW.US,D,20220907,000000,10.5,10.57,10.43,10.5,13929,0
+FINW.US,D,20220908,000000,10.48,10.675,10.4749,10.64,17693,0
+FINW.US,D,20220909,000000,10.6533,10.8,10.5753,10.8,18197,0
+FINW.US,D,20220912,000000,10.8,10.89,10.75,10.75,17214,0
+FINW.US,D,20220913,000000,10.69,10.7721,10.57,10.68,37353,0
+FINW.US,D,20220914,000000,10.67,10.67,10.39,10.39,96237,0
+FINW.US,D,20220915,000000,10.42,10.51,10.36,10.36,46052,0
+FINW.US,D,20220916,000000,10.31,10.4917,10.11,10.11,149514,0
+FINW.US,D,20220919,000000,10.13,10.13,9.78,9.81,58854,0
+FINW.US,D,20220920,000000,9.77,9.92,9.41,9.58,333131,0
+FINW.US,D,20220921,000000,9.54,9.735,9.41,9.49,10057,0
+FINW.US,D,20220922,000000,9.36,9.47,8.95,8.99,63045,0
+FINW.US,D,20220923,000000,8.95,8.95,8.6,8.8,35935,0
+FINW.US,D,20220926,000000,8.84,9.2627,8.75,9.2086,30498,0
+FINW.US,D,20220927,000000,9.54,9.54,8.75,8.9,16663,0
+FINW.US,D,20220928,000000,8.96,8.9931,8.63,8.85,38985,0
+FINW.US,D,20220929,000000,8.88,8.97,8.65,8.75,21102,0
+FINW.US,D,20220930,000000,9.1249,9.3299,8.67,9.03,5352,0
+FINW.US,D,20221003,000000,9.15,9.4647,9.15,9.4,3863,0
+FINW.US,D,20221004,000000,9.32,9.4,9.05,9.25,4744,0
+FINW.US,D,20221005,000000,9.23,9.23,8.81,8.81,7476,0
+FINW.US,D,20221006,000000,8.875,9.0377,8.735,8.9,8404,0
+FINW.US,D,20221007,000000,9.0033,9.0033,8.67,8.7,11335,0
+FINW.US,D,20221010,000000,8.91,9.036,8.88,8.88,1916,0
+FINW.US,D,20221011,000000,8.8395,8.9489,8.71,8.72,2764,0
+FINW.US,D,20221012,000000,8.7933,8.95,8.7933,8.88,4018,0
+FINW.US,D,20221013,000000,8.96,9.0936,8.9098,9.01,1859,0
+FINW.US,D,20221014,000000,8.995,9.109,8.81,8.9025,6410,0
+FINW.US,D,20221017,000000,9.1129,9.1129,8.775,9,12535,0
+FINW.US,D,20221018,000000,9.08,9.3737,8.46,8.46,27326,0
+FINW.US,D,20221019,000000,8.68,9.5016,8.5,8.72,26637,0
+FINW.US,D,20221020,000000,8.65,9.2373,8.4,8.47,25473,0
+FINW.US,D,20221021,000000,8.41,8.8739,8.41,8.63,2564,0
+FINW.US,D,20221024,000000,8.79,8.8,8.2,8.4699,41117,0
+FINW.US,D,20221025,000000,8.29,8.8319,8.29,8.59,16950,0
+FINW.US,D,20221026,000000,8.6381,9.078,8.6381,8.91,4607,0
+FINW.US,D,20221027,000000,8.82,9.45,8.78,9.4,11916,0
+FINW.US,D,20221028,000000,9.255,9.59,9.255,9.4175,13469,0
+FINW.US,D,20221031,000000,9.3,9.4743,9.13,9.13,17729,0
+FINW.US,D,20221101,000000,9.46,9.4695,9.2,9.2,7228,0
+FINW.US,D,20221102,000000,9.21,9.4633,9.06,9.38,8081,0
+FINW.US,D,20221103,000000,9.26,9.352,8.48,8.91,20964,0
+FINW.US,D,20221104,000000,8.83,9.3421,8.83,9.28,4933,0
+FINW.US,D,20221107,000000,9.175,9.295,9.01,9.21,3976,0
+FINW.US,D,20221108,000000,9.15,9.25,8.8606,9.15,12712,0
+FINW.US,D,20221109,000000,9.11,9.315,8.75,9.1,13138,0
+FINW.US,D,20221110,000000,8.89,9.15,8.89,9.01,14244,0
+FINW.US,D,20221111,000000,9.57,9.59,9,9.15,15428,0
+FINW.US,D,20221114,000000,9.13,9.25,9.06,9.14,9490,0
+FINW.US,D,20221115,000000,9.25,9.37,9.025,9.025,18458,0
+FINW.US,D,20221116,000000,8.98,9.27,8.92,9.27,7626,0
+FINW.US,D,20221117,000000,9.27,9.5601,8.8518,9.39,12265,0
+FINW.US,D,20221118,000000,9.43,9.72,9.18,9.72,13661,0
+FINW.US,D,20221121,000000,9.72,9.81,9.42,9.77,18975,0
+FINW.US,D,20221122,000000,9.73,9.73,9.163,9.68,9301,0
+FINW.US,D,20221123,000000,9.615,9.9,9.55,9.88,140528,0
+FINW.US,D,20221125,000000,9.78,9.91,9.69,9.78,6450,0
+FINW.US,D,20221128,000000,9.53,9.6318,9.2,9.2,37417,0
+FINW.US,D,20221129,000000,9.21,9.8215,8.87,8.89,40515,0
+FINW.US,D,20221130,000000,8.86,9.1,8.71,8.97,67447,0
+FINW.US,D,20221201,000000,8.84,9.38,8.8,8.95,68963,0
+FINW.US,D,20221202,000000,8.83,9.37,8.66,9.37,67606,0
+FINW.US,D,20221205,000000,9.22,9.35,8.75,9.35,5978,0
+FINW.US,D,20221206,000000,9.61,9.61,8.68,9.05,85175,0
+FINW.US,D,20221207,000000,8.95,9.41,8.71,8.81,75928,0
+FINW.US,D,20221208,000000,8.71,9.01,8.66,8.66,83986,0
+FINW.US,D,20221209,000000,8.805,8.99,8.53,8.79,148340,0
+FINW.US,D,20221212,000000,8.895,9.04,8.895,9.04,3983,0
+FINW.US,D,20221213,000000,9.1,9.47,9.02,9.47,9979,0
+FINW.US,D,20221214,000000,9.2324,9.65,8.82,9.57,21877,0
+FINW.US,D,20221215,000000,9.85,9.85,9.61,9.71,3547,0
+FINW.US,D,20221216,000000,9.435,9.6,8.95,9.6,19969,0
+FINW.US,D,20221219,000000,9.65,9.67,9.47,9.67,2736,0
+FINW.US,D,20221220,000000,9.4445,9.6858,9.17,9.43,12271,0
+FINW.US,D,20221221,000000,9.49,9.6817,9.41,9.52,29708,0
+FINW.US,D,20221222,000000,9.61,9.61,9.45,9.59,1524,0
+FINW.US,D,20221223,000000,9.61,9.68,9.5,9.68,3378,0
+FINW.US,D,20221227,000000,9.68,9.79,9.13,9.35,7967,0
+FINW.US,D,20221228,000000,9.48,9.5,8.995,9.13,6639,0
+FINW.US,D,20221229,000000,9.1,9.54,9.1,9.24,4193,0
+FINW.US,D,20221230,000000,9.46,9.46,9.06,9.26,47718,0
+FINW.US,D,20230103,000000,9.42,9.42,9,9,4881,0
+FINW.US,D,20230104,000000,9.1,9.1,8.95,8.95,6629,0
+FINW.US,D,20230105,000000,9.03,9.18,8.96,8.97,3067,0
+FINW.US,D,20230106,000000,9.13,9.22,8.95,8.95,9702,0
+FINW.US,D,20230109,000000,9.06,9.1819,8.855,9.07,5069,0
+FINW.US,D,20230110,000000,9.07,9.2366,8.935,9.03,8201,0
+FINW.US,D,20230111,000000,8.9413,9.16,8.94,9,6649,0
+FINW.US,D,20230112,000000,8.91,9.09,8.81,9.09,10224,0
+FINW.US,D,20230113,000000,8.95,9,8.91,8.99,16464,0
+FINW.US,D,20230117,000000,9,9.2276,8.84,9.07,11711,0
+FINW.US,D,20230118,000000,8.84,8.99,8.83,8.95,6070,0
+FINW.US,D,20230119,000000,8.905,8.99,8.905,8.99,1789,0
+FINW.US,D,20230120,000000,8.93,8.99,8.82,8.94,6779,0
+FINW.US,D,20230123,000000,8.91,8.98,8.845,8.98,4704,0
+FINW.US,D,20230124,000000,8.73,8.98,8.66,8.79,12615,0
+FINW.US,D,20230125,000000,8.91,9,8.87,9,13430,0
+FINW.US,D,20230126,000000,9.1,9.1,8.84,9,3713,0
+FINW.US,D,20230127,000000,8.92,9,8.92,8.98,4881,0
+FINW.US,D,20230130,000000,8.9,9.1196,8.5042,8.94,17665,0
+FINW.US,D,20230131,000000,8.97,9.26,8.69,8.69,73721,0
+FINW.US,D,20230201,000000,8.8,9.0948,8.66,8.71,22455,0
+FINW.US,D,20230202,000000,8.86,9.18,8.82,9.18,26697,0
+FINW.US,D,20230203,000000,9.05,9.1765,8.81,8.95,6094,0
+FINW.US,D,20230206,000000,8.935,9.2,8.85,9.17,7054,0
+FINW.US,D,20230207,000000,9.17,9.1812,9,9.0859,6811,0
+FINW.US,D,20230208,000000,9.07,9.2,9,9.165,11126,0
+FINW.US,D,20230209,000000,9.1175,9.525,9.092,9.2,9751,0
+FINW.US,D,20230210,000000,9.37,9.4552,9.1612,9.36,16583,0
+FINW.US,D,20230213,000000,9.31,9.47,9.1601,9.46,6382,0
+FINW.US,D,20230215,000000,9.29,9.36,9.27,9.33,1504,0
+FINW.US,D,20230216,000000,9.42,9.45,9.375,9.45,1502,0
+FINW.US,D,20230217,000000,9.4426,9.45,9.4426,9.45,812,0
+FINW.US,D,20230221,000000,9.44,9.45,9.28,9.45,8630,0
+FINW.US,D,20230222,000000,9.4198,9.45,9.375,9.375,1881,0
+FINW.US,D,20230223,000000,9.37,9.74,9.3699,9.5,44036,0
+FINW.US,D,20230224,000000,9.7499,9.7499,9.3,9.33,6988,0
+FINW.US,D,20230227,000000,9.66,9.7499,9.465,9.55,2341,0
+FINW.US,D,20230228,000000,9.58,9.72,9.39,9.58,7395,0
+FINW.US,D,20230301,000000,9.47,9.4707,9.26,9.28,13354,0
+FINW.US,D,20230302,000000,9.31,9.6775,9.2,9.2,6165,0
+FINW.US,D,20230303,000000,9.35,9.35,9.11,9.11,8702,0
+FINW.US,D,20230306,000000,9.23,9.4473,8.95,8.95,13519,0
+FINW.US,D,20230307,000000,9.72,9.72,9.025,9.15,7429,0
+FINW.US,D,20230308,000000,9,9.14,8.91,8.91,10129,0
+FINW.US,D,20230309,000000,8.85,9.3984,8.85,8.99,11170,0
+FINW.US,D,20230310,000000,9.3,9.3,8.81,8.88,21770,0
+FINW.US,D,20230313,000000,8.21,8.87,8.065,8.87,28953,0
+FINW.US,D,20230314,000000,8.7386,9.395,8.7386,9.22,20324,0
+FINW.US,D,20230315,000000,8.69,9,8.69,8.98,9036,0
+FINW.US,D,20230316,000000,9.35,9.35,8.89,9.19,30113,0
+FINW.US,D,20230317,000000,9.1,9.1,8.86,9,33768,0
+FINW.US,D,20230320,000000,9.03,9.3509,8.82,8.89,10679,0
+FINW.US,D,20230321,000000,8.99,9.2299,8.98,9.1,28445,0
+FINW.US,D,20230322,000000,9.1826,9.1826,8.9,9.1,7969,0
+FINW.US,D,20230323,000000,9.23,9.4622,8.94,9.38,22146,0
+FINW.US,D,20230324,000000,9.45,9.48,9.13,9.34,20803,0
+FINW.US,D,20230327,000000,9.4464,9.4464,9.07,9.25,2475,0
+FINW.US,D,20230328,000000,9.2,9.5,9.07,9.32,35765,0
+FINW.US,D,20230329,000000,9.22,9.34,9.06,9.06,3611,0
+FINW.US,D,20230330,000000,9.09,9.22,8.85,8.9,1491,0
+FINW.US,D,20230331,000000,8.93,9.2625,8.75,8.81,7383,0
+FINW.US,D,20230403,000000,8.9188,9.2407,8.76,8.94,5820,0
+FINW.US,D,20230404,000000,9.2899,9.29,8.83,8.83,3277,0
+FINW.US,D,20230405,000000,8.8943,9.2899,8.77,9.01,7084,0
+FINW.US,D,20230406,000000,8.9497,9.2299,8.77,8.8,3676,0
+FINW.US,D,20230410,000000,8.81,9.1512,8.81,9.08,2465,0
+FINW.US,D,20230411,000000,9.0261,9.0261,9.0261,9.0261,222,0
+FINW.US,D,20230412,000000,8.94,8.97,8.7601,8.97,1562,0
+FINW.US,D,20230413,000000,8.8,8.8,8.8,8.8,387,0
+FINW.US,D,20230414,000000,8.77,8.98,8.18,8.85,8698,0
+FINW.US,D,20230417,000000,8.7737,8.98,8.7601,8.98,2464,0
+FINW.US,D,20230418,000000,8.87,8.9326,8.5388,8.625,6026,0
+FINW.US,D,20230419,000000,8.6699,8.87,8.61,8.87,2048,0
+FINW.US,D,20230420,000000,8.96,8.9999,8.6437,8.75,638,0
+FINW.US,D,20230421,000000,8.63,8.97,8.57,8.97,2961,0
+FINW.US,D,20230425,000000,8.75,8.86,8.71,8.71,1410,0
+FINW.US,D,20230426,000000,8.6467,8.8087,8.6467,8.8056,974,0
+FINW.US,D,20230427,000000,8.61,8.9999,8.51,8.64,8198,0
+FINW.US,D,20230428,000000,8.75,8.75,8.45,8.45,29150,0
+FINW.US,D,20230501,000000,8.88,8.88,8.26,8.26,11150,0
+FINW.US,D,20230502,000000,8.665,8.665,8,8,13779,0
+FINW.US,D,20230503,000000,8.4,8.507,8,8,9565,0
+FINW.US,D,20230504,000000,8,8.2766,8,8.13,7556,0
+FINW.US,D,20230505,000000,8.32,8.32,7.84,7.89,44104,0
+FINW.US,D,20230508,000000,8,8.3373,7.96,8.26,7849,0
+FINW.US,D,20230509,000000,8.2,8.2,7.74,8.06,2117,0
+FINW.US,D,20230510,000000,8.09,8.1,7.76,7.78,31579,0
+FINW.US,D,20230511,000000,7.81,7.8305,7.61,7.8305,5450,0
+FINW.US,D,20230512,000000,7.8,7.97,7.8,7.97,3974,0
+FINW.US,D,20230515,000000,8.04,8.24,7.79,8.24,6756,0
+FINW.US,D,20230516,000000,8.08,8.27,7.9,7.95,3775,0
+FINW.US,D,20230517,000000,8.19,8.19,7.8,7.9,219241,0
+FINW.US,D,20230518,000000,7.81,8,7.81,7.81,9625,0
+FINW.US,D,20230519,000000,7.99,8.1544,7.62,7.88,13842,0
+FINW.US,D,20230522,000000,7.7,7.915,7.7,7.77,1255,0
+FINW.US,D,20230523,000000,7.915,8.09,7.75,8.0755,3859,0
+FINW.US,D,20230524,000000,7.9399,8.14,7.8,7.8,7431,0
+FINW.US,D,20230525,000000,7.84,7.97,7.81,7.81,1044,0
+FINW.US,D,20230526,000000,7.81,8.09,7.81,7.84,2004,0
+FINW.US,D,20230530,000000,8.04,8.04,7.81,7.81,3176,0
+FINW.US,D,20230531,000000,7.8741,7.949,7.83,7.83,1007,0
+FINW.US,D,20230601,000000,7.71,7.99,7.67,7.96,6049,0
+FINW.US,D,20230602,000000,7.8,8.06,7.78,7.96,13907,0
+FINW.US,D,20230605,000000,8.0244,8.8087,7.99,8.42,15375,0
+FINW.US,D,20230606,000000,8.51,9,8.34,8.4,6716,0
+FINW.US,D,20230607,000000,8.79,8.79,8.26,8.38,14258,0
+FINW.US,D,20230608,000000,8.5,8.9,8.5,8.9,5725,0
+FINW.US,D,20230609,000000,8.95,9.21,8.64,8.96,22707,0
+FINW.US,D,20230612,000000,8.79,9.02,8.79,9,7054,0
+FINW.US,D,20230613,000000,9,9.13,8.83,8.89,8219,0
+FINW.US,D,20230614,000000,8.96,9,8.82,8.89,11026,0
+FINW.US,D,20230615,000000,8.99,9.01,8.74,8.83,14713,0
+FINW.US,D,20230616,000000,8.96,9,8.86,9,7763,0
+FINW.US,D,20230620,000000,9,9.14,8.8262,8.95,14484,0
+FINW.US,D,20230621,000000,9,9.2,8.8,8.8,47509,0
+FINW.US,D,20230622,000000,8.89,8.96,8.8016,8.96,1494,0
+FINW.US,D,20230623,000000,8.88,9.02,8.813,9,5777,0
+FINW.US,D,20230626,000000,9,9,8.95,8.9899,1343,0
+FINW.US,D,20230627,000000,8.95,9,8.8718,8.95,5545,0
+FINW.US,D,20230628,000000,8.99,8.99,8.95,8.95,907,0
+FINW.US,D,20230629,000000,8.99,9,8.99,9,389,0
+FINW.US,D,20230630,000000,9,9,8.81,8.95,15445,0
+FINW.US,D,20230703,000000,8.85,8.86,8.8399,8.8399,1510,0
+FINW.US,D,20230705,000000,8.8,8.8,8.5,8.56,14858,0
+FINW.US,D,20230706,000000,8.62,8.691,8.5,8.5,13303,0
+FINW.US,D,20230707,000000,8.5,8.62,8.5,8.62,6147,0
+FINW.US,D,20230710,000000,8.5582,8.5582,8.5,8.5,2710,0
+FINW.US,D,20230711,000000,8.59,8.73,8.59,8.65,2605,0
+FINW.US,D,20230712,000000,8.65,9.02,8.5857,8.75,18860,0
+FINW.US,D,20230713,000000,8.755,8.94,8.7,8.94,1453,0
+FINW.US,D,20230714,000000,8.6815,8.97,8.6815,8.89,3435,0
+FINW.US,D,20230717,000000,8.97,8.98,8.96,8.96,3360,0
+FINW.US,D,20230718,000000,8.75,9.08,8.75,8.75,15360,0
+FINW.US,D,20230719,000000,8.785,8.99,8.74,8.765,6069,0
+FINW.US,D,20230720,000000,8.7925,8.95,8.74,8.8,2068,0
+FINW.US,D,20230721,000000,8.7852,8.96,8.7852,8.95,6621,0
+FINW.US,D,20230724,000000,8.95,9.04,8.75,9,8359,0
+FINW.US,D,20230725,000000,8.8,9.03,8.75,9,9592,0
+FINW.US,D,20230726,000000,9,9.05,8.77,8.95,19818,0
+FINW.US,D,20230727,000000,8.98,8.98,8.734,8.82,6817,0
+FINW.US,D,20230728,000000,9.02,9.51,9.02,9.51,67127,0
+FINW.US,D,20230731,000000,9.64,10,9.64,9.9,8873,0
+FINW.US,D,20230801,000000,10.0449,10.1,9.7568,9.9763,7072,0
+FINW.US,D,20230802,000000,9.875,10.5,9.875,10.18,11876,0
+FINW.US,D,20230803,000000,10.4904,10.545,10.09,10.5,8753,0
+FINW.US,D,20230804,000000,10.115,10.43,10.115,10.3,2490,0
+FINW.US,D,20230807,000000,10.44,10.44,10.07,10.08,11022,0
+FINW.US,D,20230808,000000,10,10.44,10,10.22,4412,0
+FINW.US,D,20230809,000000,10.13,10.45,10.13,10.16,5730,0
+FINW.US,D,20230810,000000,10.34,10.4104,9.95,10.05,8618,0
+FINW.US,D,20230811,000000,10.4086,10.4326,9.99,10.19,8875,0
+FINW.US,D,20230814,000000,10.2436,10.45,10.2436,10.43,5012,0
+FINW.US,D,20230815,000000,10.25,10.36,10.07,10.07,8739,0
+FINW.US,D,20230816,000000,10.1,10.29,10.06,10.15,255465,0
+FINW.US,D,20230817,000000,10.21,10.24,10.14,10.24,7843,0
+FINW.US,D,20230818,000000,10.19,10.225,10.19,10.19,5358,0
+FINW.US,D,20230821,000000,10.2709,10.2709,10.27,10.27,773,0
+FINW.US,D,20230822,000000,10.4999,10.4999,10.09,10.2,2683,0
+FINW.US,D,20230823,000000,10.27,10.27,10,10,4058,0
+FINW.US,D,20230824,000000,10.06,10.18,9.61,10.05,1684,0
+FINW.US,D,20230825,000000,9.75,9.75,9.66,9.66,1083,0
+FINW.US,D,20230828,000000,9.7,9.9999,9.5213,9.79,1323,0
+FINW.US,D,20230829,000000,9.52,9.715,9.52,9.52,4839,0
+FINW.US,D,20230830,000000,9.52,9.88,9.47,9.8412,8713,0
+FINW.US,D,20230831,000000,9.67,9.9,9.52,9.53,5456,0
+FINW.US,D,20230901,000000,9.52,9.83,9.52,9.76,3690,0
+FINW.US,D,20230905,000000,9.71,9.71,9.285,9.33,7398,0
+FINW.US,D,20230906,000000,9.31,9.495,9.11,9.11,14010,0
+FINW.US,D,20230907,000000,9.21,9.3994,9.07,9.08,7717,0
+FINW.US,D,20230908,000000,9.2688,9.2688,9.02,9.1,6804,0
+FINW.US,D,20230911,000000,9.1,9.225,9.02,9.03,3534,0
+FINW.US,D,20230912,000000,9.09,9.2551,9,9,13990,0
+FINW.US,D,20230913,000000,9.15,9.2,8.95,9.05,7313,0
+FINW.US,D,20230914,000000,9.13,9.13,8.96,9.05,8314,0
+FINW.US,D,20230915,000000,9.06,9.2,9,9.05,67652,0
+FINW.US,D,20230918,000000,8.95,9.3,8.95,9.05,5543,0
+FINW.US,D,20230919,000000,8.96,9.26,8.96,9.05,5186,0
+FINW.US,D,20230920,000000,9.11,9.11,8.96,8.96,3600,0
+FINW.US,D,20230921,000000,9.15,9.2484,8.951,9.05,2095,0
+FINW.US,D,20230922,000000,9.06,9.105,8.95,9.08,1593,0
+FINW.US,D,20230925,000000,9.05,9.08,8.95,8.97,2546,0
+FINW.US,D,20230926,000000,9.1599,9.1599,8.95,8.95,1635,0
+FINW.US,D,20230927,000000,8.9999,9,8.56,8.56,25966,0
+FINW.US,D,20230928,000000,8.67,8.84,8.5,8.5,14604,0
+FINW.US,D,20230929,000000,8.5,8.92,8.5,8.64,16486,0
+FINW.US,D,20231002,000000,8.8384,8.8384,8.4,8.5,14764,0
+FINW.US,D,20231003,000000,8.52,8.61,8.4,8.5,27525,0
+FINW.US,D,20231004,000000,8.51,8.6899,8.403,8.5,5455,0
+FINW.US,D,20231005,000000,8.535,8.635,8.4,8.4,23307,0
+FINW.US,D,20231006,000000,8.5579,8.94,8.54,8.88,11116,0
+FINW.US,D,20231009,000000,8.58,9.08,8.54,9.07,3194,0
+FINW.US,D,20231010,000000,9.29,9.68,8.85,9.3,11478,0
+FINW.US,D,20231011,000000,9.54,9.54,9.04,9.04,1953,0
+FINW.US,D,20231012,000000,8.93,9.06,8.7,8.91,4616,0
+FINW.US,D,20231013,000000,9,9.1,8.68,8.8,10993,0
+FINW.US,D,20231016,000000,8.8,8.8,8.6,8.6,12511,0
+FINW.US,D,20231017,000000,8.79,8.8,8.62,8.62,9337,0
+FINW.US,D,20231018,000000,8.78,8.78,8.63,8.7,1676,0
+FINW.US,D,20231019,000000,8.75,8.76,8.65,8.7,6321,0
+FINW.US,D,20231020,000000,8.75,8.75,8.53,8.7,8065,0
+FINW.US,D,20231023,000000,8.7,8.7,8.59,8.59,1427,0
+FINW.US,D,20231024,000000,8.99,8.99,8.51,8.6,10248,0
+FINW.US,D,20231025,000000,8.5901,8.7164,8.41,8.53,19239,0
+FINW.US,D,20231026,000000,8.42,8.68,8.42,8.5,2716,0
+FINW.US,D,20231027,000000,8.5,8.59,8.31,8.5,7138,0
+FINW.US,D,20231030,000000,8.5401,8.64,8.32,8.32,12260,0
+FINW.US,D,20231031,000000,8.52,8.64,8.34,8.5,30487,0
+FINW.US,D,20231101,000000,8.4,8.6035,8.32,8.5,16532,0
+FINW.US,D,20231102,000000,8.62,8.9757,8.56,8.68,27199,0
+FINW.US,D,20231103,000000,8.79,9,8.72,8.9,26694,0
+FINW.US,D,20231106,000000,9.26,10.3699,9.26,10.1,66359,0
+FINW.US,D,20231107,000000,10.22,10.85,10.03,10.85,24602,0
+FINW.US,D,20231108,000000,10.84,10.84,9.92,10.44,6045,0
+FINW.US,D,20231109,000000,10.32,10.45,10.14,10.45,23271,0
+FINW.US,D,20231110,000000,10.11,10.3665,10.11,10.25,14640,0
+FINW.US,D,20231113,000000,10.44,10.44,9.56,10.3,32418,0
+FINW.US,D,20231114,000000,10.75,10.75,10.0503,10.24,19444,0
+FINW.US,D,20231115,000000,10.42,10.65,10.155,10.64,25919,0
+FINW.US,D,20231116,000000,10.74,10.74,10.31,10.57,18482,0
+FINW.US,D,20231117,000000,10.75,11,10.7357,11,30371,0
+FINW.US,D,20231120,000000,10.79,11,10.3933,11,21191,0
+FINW.US,D,20231121,000000,10.97,10.99,10.3649,10.99,15025,0
+FINW.US,D,20231122,000000,10.83,11.11,10.5,11.04,15210,0
+FINW.US,D,20231124,000000,11.03,11.64,11.03,11.25,21799,0
+FINW.US,D,20231127,000000,11.12,11.345,11,11.15,16274,0
+FINW.US,D,20231128,000000,11.27,11.5,11.0001,11.5,9421,0
+FINW.US,D,20231129,000000,11.5,11.5,11.23,11.23,12515,0
+FINW.US,D,20231130,000000,11.4,11.5,11.24,11.47,11733,0
+FINW.US,D,20231201,000000,11.49,12.05,11.46,11.85,25090,0
+FINW.US,D,20231204,000000,11.75,11.85,10.05,11.75,23947,0
+FINW.US,D,20231205,000000,11.84,11.84,11.1101,11.74,14719,0
+FINW.US,D,20231206,000000,11.78,11.79,11.25,11.58,15896,0
+FINW.US,D,20231207,000000,11.66,11.75,11.4456,11.52,17092,0
+FINW.US,D,20231208,000000,11.4228,12.0083,11.4228,12,5701,0
+FINW.US,D,20231211,000000,12.98,13.0699,12.4401,12.74,28296,0
+FINW.US,D,20231212,000000,12.89,13.4,12.8201,13.11,34176,0
+FINW.US,D,20231213,000000,13.15,13.3,12.82,13.22,56396,0
+FINW.US,D,20231214,000000,13.44,13.5,13.2449,13.39,26590,0
+FINW.US,D,20231215,000000,13.43,13.55,13.31,13.55,26704,0
+FINW.US,D,20231218,000000,13.38,13.485,13.25,13.4,19676,0
+FINW.US,D,20231219,000000,13.38,13.75,13.2915,13.75,24998,0
+FINW.US,D,20231220,000000,13.73,13.73,13.58,13.73,16408,0
+FINW.US,D,20231221,000000,13.75,13.9,13.71,13.88,12082,0
+FINW.US,D,20231222,000000,13.88,13.93,13.85,13.93,19051,0
+FINW.US,D,20231226,000000,13.75,13.91,13.23,13.65,12033,0
+FINW.US,D,20231227,000000,13.49,13.69,13.23,13.69,23002,0
+FINW.US,D,20231228,000000,13.68,13.69,13.49,13.69,12083,0
+FINW.US,D,20231229,000000,13.6954,14.35,13.6954,14.31,39977,0
+FINW.US,D,20240102,000000,14.24,14.7,14.12,14.59,27332,0
+FINW.US,D,20240103,000000,14.55,14.6994,14.3,14.32,20663,0
+FINW.US,D,20240104,000000,14.32,14.38,13.9402,14.34,34344,0
+FINW.US,D,20240105,000000,14,14.595,14,14.48,28030,0
+FINW.US,D,20240108,000000,14.36,14.5799,13.8501,14.03,18414,0
+FINW.US,D,20240109,000000,14.12,14.43,14.11,14.31,17892,0
+FINW.US,D,20240110,000000,14.33,14.44,14.15,14.44,24320,0
+FINW.US,D,20240111,000000,14.19,14.4662,14.16,14.27,19069,0
+FINW.US,D,20240112,000000,14.34,14.49,14.18,14.35,26603,0
+FINW.US,D,20240116,000000,14.36,14.465,14.174,14.32,35303,0
+FINW.US,D,20240117,000000,14.18,14.41,13.92,14.26,31990,0
+FINW.US,D,20240118,000000,14.23,14.235,14.01,14.095,22159,0
+FINW.US,D,20240119,000000,14.08,14.44,13.83,14.44,32820,0
+FINW.US,D,20240122,000000,14.44,14.72,14.3301,14.63,41479,0
+FINW.US,D,20240123,000000,14.63,14.98,14.63,14.88,29205,0
+FINW.US,D,20240124,000000,14.88,14.97,14.83,14.92,30849,0
+FINW.US,D,20240125,000000,14.85,14.9799,14.635,14.78,10341,0
+FINW.US,D,20240126,000000,14.78,14.8653,14.64,14.74,16693,0
+FINW.US,D,20240129,000000,14.66,14.89,14.61,14.87,20865,0
+FINW.US,D,20240130,000000,14.88,14.88,13.1642,14.38,22526,0
+FINW.US,D,20240131,000000,14.1154,14.2401,13.62,13.81,20556,0
+FINW.US,D,20240201,000000,13.62,14.365,13.31,13.48,20779,0
+FINW.US,D,20240202,000000,13.24,13.335,12.85,12.91,25123,0
+FINW.US,D,20240205,000000,12.72,12.72,10.9,12.16,47817,0
+FINW.US,D,20240206,000000,12.16,12.455,11.37,11.58,29445,0
+FINW.US,D,20240207,000000,11.35,11.48,10.67,10.85,31537,0
+FINW.US,D,20240208,000000,10.8162,10.8162,10.5,10.61,12568,0
+FINW.US,D,20240209,000000,10.61,11.5885,10.5,10.88,53794,0
+FINW.US,D,20240212,000000,10.56,10.87,10.56,10.7,20227,0
+FINW.US,D,20240213,000000,10.74,10.81,9.89,10.49,98012,0
+FINW.US,D,20240214,000000,10.66,10.86,10.25,10.6,25024,0
+FINW.US,D,20240215,000000,10.39,10.565,10.1301,10.45,15511,0
+FINW.US,D,20240216,000000,10.41,10.655,10.29,10.44,6331,0
+FINW.US,D,20240220,000000,10.47,10.47,10.07,10.07,22225,0
+FINW.US,D,20240221,000000,10.02,10.3143,9.65,9.76,23117,0
+FINW.US,D,20240222,000000,9.69,9.785,9.4,9.41,30717,0
+FINW.US,D,20240223,000000,9.41,10.1535,9.4,9.44,19125,0
+FINW.US,D,20240226,000000,9.64,9.64,9.31,9.45,14422,0
+FINW.US,D,20240227,000000,9.5,9.94,9.3,9.37,32199,0
+FINW.US,D,20240228,000000,9.31,9.31,8.72,8.77,36720,0
+FINW.US,D,20240229,000000,8.9,9.83,8.72,9.83,23990,0
+FINW.US,D,20240301,000000,9.68,9.775,9.2,9.33,23116,0
+FINW.US,D,20240304,000000,9.28,9.5399,9.03,9.15,23777,0
+FINW.US,D,20240305,000000,9.24,9.88,9.03,9.25,117758,0
+FINW.US,D,20240306,000000,9.29,9.49,9.03,9.37,21315,0
+FINW.US,D,20240307,000000,9.85,10.261,9.67,10.05,14920,0
+FINW.US,D,20240308,000000,10.25,10.4799,9.84,10.06,13176,0
+FINW.US,D,20240311,000000,10.14,10.24,9.565,9.74,10125,0
+FINW.US,D,20240312,000000,9.8867,10.2499,9.75,10.08,22914,0
+FINW.US,D,20240313,000000,10.24,10.67,9.955,10.08,35934,0
+FINW.US,D,20240314,000000,10.19,10.25,10.07,10.25,39750,0
+FINW.US,D,20240315,000000,10.09,10.25,10.0775,10.25,13256,0
+FINW.US,D,20240318,000000,10.1,10.235,10.01,10.02,14386,0
+FINW.US,D,20240319,000000,9.985,10.17,9.855,9.99,25887,0
+FINW.US,D,20240320,000000,10.14,10.24,10.0001,10.24,17203,0
+FINW.US,D,20240321,000000,10.305,10.375,9.95,10,14067,0
+FINW.US,D,20240322,000000,10.15,10.15,9.96,10.05,4911,0
+FINW.US,D,20240325,000000,10.27,10.27,10.0216,10.07,8139,0
+FINW.US,D,20240326,000000,10.01,10.47,9.935,9.95,12512,0
+FINW.US,D,20240327,000000,10.09,10.19,10,10.01,16174,0
+FINW.US,D,20240328,000000,10.1999,10.1999,10.05,10.05,6040,0
+FINW.US,D,20240401,000000,10.02,10.17,10.02,10.03,10865,0
+FINW.US,D,20240402,000000,10.02,10.065,9.77,9.785,25539,0
+FINW.US,D,20240403,000000,9.88,9.88,9.79,9.79,6476,0
+FINW.US,D,20240404,000000,9.78,9.85,9.66,9.67,13403,0
+FINW.US,D,20240405,000000,9.7,9.78,9.67,9.71,6485,0
+FINW.US,D,20240408,000000,9.67,9.73,9.67,9.69,5053,0
+FINW.US,D,20240409,000000,9.68,9.78,9.68,9.72,10235,0
+FINW.US,D,20240410,000000,9.7,9.7,9.62,9.65,11394,0
+FINW.US,D,20240411,000000,9.765,9.8265,9.66,9.66,1411,0
+FINW.US,D,20240412,000000,9.62,9.655,9.56,9.56,14931,0
+FINW.US,D,20240415,000000,9.76,9.8,9.56,9.69,18071,0
+FINW.US,D,20240416,000000,9.9603,9.98,9.76,9.8,3522,0
+FINW.US,D,20240417,000000,9.9,10.095,9.8,9.85,11083,0
+FINW.US,D,20240418,000000,9.95,10.1,9.76,9.85,15131,0
+FINW.US,D,20240419,000000,9.98,10.225,9.93,10.15,10047,0
+FINW.US,D,20240422,000000,10.2,10.6,10.2,10.6,9706,0
+FINW.US,D,20240423,000000,10.58,10.73,10.31,10.37,36620,0
+FINW.US,D,20240424,000000,10.45,10.9999,10.12,10.29,27570,0
+FINW.US,D,20240425,000000,10.22,10.7748,10.12,10.6,39152,0
+FINW.US,D,20240426,000000,10.59,11.21,10.51,10.65,41817,0
+FINW.US,D,20240429,000000,10.84,10.89,10.52,10.73,33900,0
+FINW.US,D,20240430,000000,10.7,10.7,10.23,10.61,58319,0
+FINW.US,D,20240501,000000,10.5,10.6,10.2764,10.51,33376,0
+FINW.US,D,20240502,000000,10.45,11.0099,10.41,10.84,15054,0
+FINW.US,D,20240503,000000,10.56,10.84,10.53,10.74,106413,0
+FINW.US,D,20240506,000000,10.95,10.95,10.5685,10.62,8762,0
+FINW.US,D,20240507,000000,10.82,10.82,10.5601,10.78,5985,0
+FINW.US,D,20240508,000000,10.71,10.77,10.6525,10.77,8423,0
+FINW.US,D,20240509,000000,10.67,10.75,10.59,10.65,15592,0
+FINW.US,D,20240510,000000,10.6,10.64,10.533,10.6,3564,0
+FINW.US,D,20240513,000000,10.9,10.9,10.6,10.6,3466,0
+FINW.US,D,20240514,000000,10.61,10.75,10.58,10.58,6388,0
+FINW.US,D,20240515,000000,10.615,10.65,10.52,10.52,32052,0
+FINW.US,D,20240516,000000,10.5,10.6999,10.5,10.65,9809,0
+FINW.US,D,20240517,000000,10.53,10.62,10.53,10.62,2034,0
+FINW.US,D,20240520,000000,10.6,10.6081,10.39,10.39,15119,0
+FINW.US,D,20240521,000000,10.53,10.58,10.37,10.48,59228,0
+FINW.US,D,20240522,000000,10.6772,10.6772,10.42,10.42,47433,0
+FINW.US,D,20240523,000000,10.555,10.5842,10.42,10.56,10184,0
+FINW.US,D,20240524,000000,10.565,10.68,10.52,10.52,10795,0
+FINW.US,D,20240528,000000,10.37,10.4,10.06,10.11,38330,0
+FINW.US,D,20240529,000000,10.11,10.15,10.02,10.02,13444,0
+FINW.US,D,20240530,000000,10.325,10.5492,10.0836,10.15,6523,0
+FINW.US,D,20240531,000000,10.36,10.49,10.335,10.42,3177,0
+FINW.US,D,20240603,000000,10.53,10.57,10.26,10.26,5719,0
+FINW.US,D,20240604,000000,10.12,10.26,10.11,10.11,7358,0
+FINW.US,D,20240605,000000,10.3045,10.31,10.16,10.16,5027,0
+FINW.US,D,20240606,000000,10.12,10.4682,10.1,10.1,9860,0
+FINW.US,D,20240607,000000,10.12,10.27,10.11,10.12,9401,0
+FINW.US,D,20240610,000000,10.1,10.32,10.1,10.11,5738,0
+FINW.US,D,20240611,000000,10.34,10.37,10.14,10.14,6937,0
+FINW.US,D,20240612,000000,10.31,10.4251,10.25,10.25,2488,0
+FINW.US,D,20240613,000000,10.2169,10.44,10.21,10.23,4055,0
+FINW.US,D,20240614,000000,10.22,10.25,10.16,10.16,1678,0
+FINW.US,D,20240617,000000,10.15,10.4,10.12,10.19,4599,0
+FINW.US,D,20240618,000000,10.31,10.31,10.15,10.15,2918,0
+FINW.US,D,20240620,000000,10.2,10.2,10.12,10.15,3114,0
+FINW.US,D,20240621,000000,10.15,10.225,10.11,10.12,13734,0
+FINW.US,D,20240624,000000,10.12,10.32,10.1,10.11,12125,0
+FINW.US,D,20240625,000000,10.11,10.34,10.11,10.12,5104,0
+FINW.US,D,20240626,000000,10.12,10.31,10.12,10.14,2584,0
+FINW.US,D,20240627,000000,10.15,10.27,10.15,10.27,3277,0
+FINW.US,D,20240628,000000,10.27,10.39,10.15,10.21,21844,0
+FINW.US,D,20240701,000000,10.4605,10.4605,10.4605,10.4605,444,0
+FINW.US,D,20240702,000000,10.27,10.47,10.27,10.31,5142,0
+FINW.US,D,20240703,000000,10.33,10.33,10.31,10.31,1517,0
+FINW.US,D,20240705,000000,10.405,10.4695,10.32,10.45,2136,0
+FINW.US,D,20240708,000000,10.36,10.45,10.36,10.45,2752,0
+FINW.US,D,20240709,000000,10.44,10.45,10.29,10.43,6668,0
+FINW.US,D,20240710,000000,10.32,10.5,10.32,10.45,2946,0
+FINW.US,D,20240711,000000,10.55,10.61,10.52,10.61,12445,0
+FINW.US,D,20240712,000000,10.62,10.77,10.62,10.77,2629,0
+FINW.US,D,20240715,000000,11.37,11.47,10.8,11,3559,0
+FINW.US,D,20240716,000000,11,11.97,11,11.94,7270,0
+FINW.US,D,20240717,000000,11.82,11.94,11.62,11.78,10446,0
+FINW.US,D,20240718,000000,11.63,12.17,11.62,11.65,7410,0
+FINW.US,D,20240719,000000,11.64,11.75,11.58,11.58,8249,0
+FINW.US,D,20240722,000000,11.89,11.89,10.92,11.65,2979,0
+FINW.US,D,20240723,000000,11.5803,11.805,11.34,11.77,15340,0
+FINW.US,D,20240724,000000,11.67,11.89,11.67,11.88,9353,0
+FINW.US,D,20240725,000000,11.34,12.34,11.34,11.76,35035,0
+FINW.US,D,20240726,000000,11.66,12.3564,11.535,12.315,86407,0
+FINW.US,D,20240729,000000,12.42,12.5,12.15,12.15,4558,0
+FINW.US,D,20240730,000000,12.05,12.5,12.05,12.5,11588,0
+FINW.US,D,20240731,000000,12.3814,12.64,12.3814,12.64,5234,0
+FINW.US,D,20240801,000000,12.49,12.605,12.11,12.6,58414,0
+FINW.US,D,20240802,000000,12.2,12.67,12.12,12.5,38198,0
+FINW.US,D,20240805,000000,12.27,12.47,11.82,11.93,24609,0
+FINW.US,D,20240806,000000,12.56,12.56,11.31,12.19,26205,0
+FINW.US,D,20240807,000000,12.55,12.55,11.87,11.99,6434,0
+FINW.US,D,20240808,000000,11.93,12.07,11.835,11.99,17619,0
+FINW.US,D,20240809,000000,11.99,12.04,11.81,12,7792,0
+FINW.US,D,20240812,000000,12.02,12.02,11.65,11.87,4275,0
+FINW.US,D,20240813,000000,11.66,11.9,11.65,11.8132,10211,0
+FINW.US,D,20240814,000000,11.69,12.16,11.68,11.905,13488,0
+FINW.US,D,20240815,000000,11.92,12.4602,11.92,12.31,29370,0
+FINW.US,D,20240816,000000,12.31,12.5,12.16,12.25,26756,0
+FINW.US,D,20240819,000000,12.5,13.0317,12.5,12.81,10365,0
+FINW.US,D,20240820,000000,12.4769,12.8007,12.44,12.59,10699,0
+FINW.US,D,20240821,000000,12.795,12.795,12.415,12.535,24862,0
+FINW.US,D,20240822,000000,12.46,12.7,12.43,12.51,30306,0
+FINW.US,D,20240823,000000,12.69,12.81,12.48,12.8,17042,0
+FINW.US,D,20240826,000000,12.67,12.91,12.65,12.91,3080,0
+FINW.US,D,20240827,000000,13,13,12.77,12.84,2290,0
+FINW.US,D,20240828,000000,12.885,12.885,12.685,12.85,5015,0
+FINW.US,D,20240829,000000,12.76,13.24,12.555,13,9911,0
+FINW.US,D,20240830,000000,12.8146,13.25,12.8146,13.14,3589,0
+FINW.US,D,20240903,000000,12.535,12.905,12.535,12.87,10150,0
+FINW.US,D,20240904,000000,12.215,12.92,12.215,12.76,2456,0
+FINW.US,D,20240905,000000,12.27,13.13,12.27,13.08,16806,0
+FINW.US,D,20240906,000000,13.25,13.25,12.91,13.1,9117,0
+FINW.US,D,20240909,000000,13.17,14.14,13.17,13.8,17021,0
+FINW.US,D,20240910,000000,14.08,14.23,13.97,13.97,5332,0
+FINW.US,D,20240911,000000,13.92,14.31,13.64,14.31,7730,0
+FINW.US,D,20240912,000000,14.31,14.36,14.0101,14.2,5912,0
+FINW.US,D,20240913,000000,14.1,14.37,14.1,14.23,5234,0
+FINW.US,D,20240916,000000,14.2,14.4328,14.2,14.4,4291,0
+FINW.US,D,20240917,000000,14.2,14.55,14.1295,14.39,11848,0
+FINW.US,D,20240918,000000,14.2,14.45,14.1,14.12,13678,0
+FINW.US,D,20240919,000000,14.9322,14.9322,14.466,14.75,10020,0
+FINW.US,D,20240920,000000,14.85,14.99,14.4,14.75,91787,0
+FINW.US,D,20240923,000000,14.96,15,14.61,14.87,52352,0
+FINW.US,D,20240924,000000,15.02,15.02,14.67,14.69,11473,0
+FINW.US,D,20240925,000000,14.97,14.97,14.5005,14.75,12604,0
+FINW.US,D,20240926,000000,14.97,15.05,14.82,14.82,10211,0
+FINW.US,D,20240927,000000,14.99,15.13,14.62,14.79,64372,0
+FINW.US,D,20240930,000000,14.96,15.74,14.91,15.6,62572,0
+FINW.US,D,20241001,000000,15.46,15.5,15.18,15.25,14677,0
+FINW.US,D,20241002,000000,15.3899,15.3899,14.91,15.05,23969,0
+FINW.US,D,20241003,000000,14.85,15.65,14.625,15.44,21913,0
+FINW.US,D,20241004,000000,15.682,16.62,15.5816,16.11,24981,0
+FINW.US,D,20241007,000000,16.01,16.3748,15.5738,15.97,19293,0
+FINW.US,D,20241008,000000,16.12,16.12,15.5,15.9,14309,0
+FINW.US,D,20241009,000000,15.9,15.9,15.55,15.88,12535,0
+FINW.US,D,20241010,000000,15.59,15.79,15.435,15.75,16015,0
+FINW.US,D,20241011,000000,16,16.21,15.62,16.01,10293,0
+FINW.US,D,20241014,000000,15.83,16.1,15.5024,16,31080,0
+FINW.US,D,20241015,000000,15.9688,16.1642,15.9399,16,11422,0
+FINW.US,D,20241016,000000,16.1062,16.19,16.0865,16.18,5010,0
+FINW.US,D,20241017,000000,16.02,16.23,16.02,16.2,3594,0
+FINW.US,D,20241018,000000,16,16.14,15.86,16.14,5202,0
+FINW.US,D,20241021,000000,16.14,16.14,15.8688,16.1,5710,0
+FINW.US,D,20241022,000000,16.07,16.14,15.77,16.14,7087,0
+FINW.US,D,20241023,000000,15.83,16.14,15.83,16.14,19146,0
+FINW.US,D,20241024,000000,16.02,16.09,15.905,16.05,23512,0
+FINW.US,D,20241025,000000,16.09,16.14,15.76,16.06,19842,0
+FINW.US,D,20241028,000000,16.03,16.48,15.95,16.2,42593,0
+FINW.US,D,20241029,000000,16.23,16.75,16,16.75,24214,0
+FINW.US,D,20241030,000000,16.4042,16.84,15.9879,16.67,21357,0
+FINW.US,D,20241031,000000,16.81,16.91,16.66,16.73,12330,0
+FINW.US,D,20241101,000000,16.69,16.84,16.25,16.82,9548,0
+FINW.US,D,20241104,000000,16.05,16.79,16.05,16.45,8999,0
+FINW.US,D,20241105,000000,16.26,16.695,16.26,16.59,14902,0
+FINW.US,D,20241106,000000,16.645,17.935,16.645,17.42,25642,0
+FINW.US,D,20241107,000000,17.0499,17.59,16.94,17.49,10756,0
+FINW.US,D,20241108,000000,17.7628,17.96,17.46,17.46,8773,0
+FINW.US,D,20241111,000000,17.44,17.87,17.4,17.64,61111,0
+FINW.US,D,20241112,000000,17.74,17.835,17.5099,17.79,14963,0
+FINW.US,D,20241113,000000,17.98,17.98,17.5192,17.7,7105,0
+FINW.US,D,20241114,000000,17.83,17.83,17.49,17.69,6402,0
+FINW.US,D,20241115,000000,17.7,17.7,17.51,17.68,9542,0
+FINW.US,D,20241118,000000,17.78,17.85,17.61,17.73,57619,0
+FINW.US,D,20241119,000000,17.76,17.78,17.655,17.77,9303,0
+FINW.US,D,20241120,000000,17.77,17.77,17.48,17.67,7058,0
+FINW.US,D,20241121,000000,17.69,17.8498,17.51,17.71,10417,0
+FINW.US,D,20241122,000000,17.69,17.83,17.65,17.83,18165,0
+FINW.US,D,20241125,000000,17.85,18.5,17.83,18.05,27298,0
+FINW.US,D,20241126,000000,18.25,18.905,18.25,18.8,18036,0
+FINW.US,D,20241127,000000,18.8185,18.88,18.5,18.81,11108,0
+FINW.US,D,20241129,000000,18.89,18.9,18.58,18.58,9367,0
+FINW.US,D,20241202,000000,18.83,18.85,18.02,18.62,12626,0
+FINW.US,D,20241203,000000,18.57,18.85,17.06,17.72,49719,0
+FINW.US,D,20241204,000000,17.88,18.1477,17.8,18.03,11784,0
+FINW.US,D,20241205,000000,17.8741,18,17.41,17.41,18793,0
+FINW.US,D,20241206,000000,17.39,17.93,17.29,17.89,10246,0
+FINW.US,D,20241209,000000,17.87,18.13,17.67,18.02,42479,0
+FINW.US,D,20241210,000000,18.0572,18.5,17.88,18,25798,0
+FINW.US,D,20241211,000000,18.2277,18.2277,17.49,17.76,51006,0
+FINW.US,D,20241212,000000,17.42,18.78,17.305,18.6,44165,0
+FINW.US,D,20241213,000000,18.17,20.5,18.17,19.53,47012,0
+FINW.US,D,20241216,000000,19.48,19.58,18.8,19,24936,0
+FINW.US,D,20241217,000000,19,19.14,18.95,19,13154,0
+FINW.US,D,20241218,000000,18.98,18.98,17.62,17.62,15477,0
+FINW.US,D,20241219,000000,17.62,18.09,16.75,16.75,14991,0
+FINW.US,D,20241220,000000,16.51,17,16.06,16.86,25338,0
+FINW.US,D,20241223,000000,16.62,17.158,15.69,15.86,18985,0
+FINW.US,D,20241224,000000,15.7391,16.2662,15.57,15.99,11213,0
+FINW.US,D,20241226,000000,16.01,16.3337,15.36,15.96,14538,0
+FINW.US,D,20241227,000000,15.95,16.2299,15.75,16.11,7700,0
+FINW.US,D,20241230,000000,15.85,16.17,15.72,16.01,7966,0
+FINW.US,D,20241231,000000,15.91,16.6655,15.9,15.98,16278,0
+FINW.US,D,20250102,000000,15.83,16.27,15.69,15.69,9480,0
+FINW.US,D,20250103,000000,15.52,16,15.51,15.945,15940,0
+FINW.US,D,20250106,000000,15.72,17.025,15.72,16.2,40055,0
+FINW.US,D,20250107,000000,16.1,16.5552,16.08,16.2,14048,0
+FINW.US,D,20250108,000000,16.31,16.65,16.245,16.61,5333,0
+FINW.US,D,20250110,000000,16.5,16.56,15.89,16.05,14736,0
+FINW.US,D,20250113,000000,15.6,15.87,15.34,15.6,25344,0
+FINW.US,D,20250114,000000,15.78,15.9599,15.33,15.33,21712,0
+FINW.US,D,20250115,000000,16.205,16.23,15.63,16.23,6530,0
+FINW.US,D,20250116,000000,16.05,16.69,15.91,16.45,6551,0
+FINW.US,D,20250117,000000,16.38,16.595,16.35,16.41,10827,0
+FINW.US,D,20250121,000000,16.28,17.15,16.16,16.8,25550,0
+FINW.US,D,20250122,000000,16.58,16.8,16.39,16.47,9403,0
+FINW.US,D,20250123,000000,16.31,16.635,16.31,16.63,14566,0
+FINW.US,D,20250124,000000,16.76,16.76,16.355,16.37,17092,0
+FINW.US,D,20250127,000000,16.31,16.77,16.1,16.69,16435,0
+FINW.US,D,20250128,000000,16.57,16.69,16.445,16.59,6386,0
+FINW.US,D,20250129,000000,16.63,16.63,16.2,16.23,11606,0
+FINW.US,D,20250130,000000,16.5267,16.84,16.5267,16.62,12247,0
+FINW.US,D,20250131,000000,16.64,18.925,16.5945,18.53,55590,0
+FINW.US,D,20250203,000000,18.23,18.32,17.42,17.89,55090,0
+FINW.US,D,20250204,000000,17.9844,19.99,17.9844,19.69,63279,0
+FINW.US,D,20250205,000000,19.69,20,19.69,19.99,32287,0
+FINW.US,D,20250206,000000,19.88,20.4,19.75,19.75,105658,0
+FINW.US,D,20250207,000000,19.75,20.865,19.615,20.63,72542,0
+FINW.US,D,20250210,000000,20.66,20.7238,20.04,20.05,23236,0
+FINW.US,D,20250211,000000,20.04,20.2,19.9,20.13,26641,0
+FINW.US,D,20250212,000000,20.09,20.09,19.76,19.76,19420,0
+FINW.US,D,20250213,000000,19.67,19.92,19.66,19.79,16327,0
+FINW.US,D,20250214,000000,19.77,20.43,19.74,19.93,59898,0
+FINW.US,D,20250218,000000,19.98,20,19.65,19.84,36511,0
+FINW.US,D,20250219,000000,19.82,20.94,19.1701,20.63,68697,0
+FINW.US,D,20250220,000000,20.63,20.63,19.49,19.95,22100,0
+FINW.US,D,20250221,000000,19.9428,20.11,19.25,19.25,26659,0
+FINW.US,D,20250224,000000,19.44,19.65,18.48,18.77,22679,0
+FINW.US,D,20250225,000000,18.98,19.5717,18.57,19.14,25641,0
+FINW.US,D,20250226,000000,19.24,19.68,19.19,19.66,34689,0
+FINW.US,D,20250227,000000,19.65,19.75,19.32,19.61,15494,0
+FINW.US,D,20250228,000000,19.63,19.88,19.5812,19.83,20409,0
+FINW.US,D,20250303,000000,19.88,19.88,19.31,19.45,23834,0
+FINW.US,D,20250304,000000,19.31,19.31,18.5233,18.84,18433,0
+FINW.US,D,20250305,000000,18.915,18.915,18.375,18.87,10452,0
+FINW.US,D,20250306,000000,18.5604,18.5604,17.8887,18.09,18916,0
+FINW.US,D,20250307,000000,17.88,18.084,17.52,17.83,8952,0
+FINW.US,D,20250310,000000,17.47,17.59,16.86,17.18,21641,0
+FINW.US,D,20250311,000000,17.05,18.04,16.8595,17.4,28642,0
+FINW.US,D,20250312,000000,17.41,17.54,16.89,17.51,14876,0
+FINW.US,D,20250313,000000,17.63,17.63,16.775,17.63,20235,0
+FINW.US,D,20250314,000000,17.89,17.89,17.51,17.7,28801,0
+FINW.US,D,20250317,000000,17.53,17.765,17.52,17.71,22327,0
+FINW.US,D,20250318,000000,17.52,17.72,17.365,17.52,10243,0
+FINW.US,D,20250319,000000,17.197,17.65,17.197,17.39,9465,0
+FINW.US,D,20250320,000000,17.32,17.47,17.25,17.37,17633,0
+FINW.US,D,20250321,000000,17.15,17.44,17.15,17.44,22864,0
+FINW.US,D,20250324,000000,17.43,17.73,17.04,17.54,15330,0
+FINW.US,D,20250325,000000,17.56,17.57,17.28,17.35,7832,0
+FINW.US,D,20250326,000000,17.25,17.53,17.095,17.44,16111,0
+FINW.US,D,20250327,000000,17.47,17.54,17.47,17.53,6842,0
+FINW.US,D,20250328,000000,17.41,17.64,17.344,17.44,14892,0
+FINW.US,D,20250331,000000,17.44,17.795,17.2673,17.51,38682,0
+FINW.US,D,20250401,000000,17.27,17.58,16.85,17.14,13701,0
+FINW.US,D,20250402,000000,17.12,17.12,16.88,17.04,18060,0
+FINW.US,D,20250403,000000,16.75,16.75,15.39,15.5,24759,0
+FINW.US,D,20250404,000000,15.61,15.61,14.2,14.4,17817,0
+FINW.US,D,20250407,000000,14.25,14.79,14.11,14.38,29083,0
+FINW.US,D,20250408,000000,14.43,14.7,14.04,14.22,23395,0
+FINW.US,D,20250409,000000,14.25,15.6159,14.07,15.04,25732,0
+FINW.US,D,20250410,000000,14.87,14.9205,14.205,14.42,7434,0
+FINW.US,D,20250411,000000,14.12,14.2899,13.5358,13.79,20081,0
+FINW.US,D,20250414,000000,14.35,14.625,13.9,14.29,20715,0
+FINW.US,D,20250415,000000,14.44,15.17,14.04,14.72,91247,0
+FINW.US,D,20250416,000000,14.58,14.84,14.455,14.53,17207,0
+FINW.US,D,20250417,000000,14.64,14.73,14.41,14.73,21970,0
+FINW.US,D,20250421,000000,14.65,14.68,14.525,14.56,7424,0
+FINW.US,D,20250422,000000,14.69,15.62,14.375,15.18,27673,0
+FINW.US,D,20250423,000000,15.5,15.77,15.43,15.63,27281,0
+FINW.US,D,20250424,000000,15.63,16.01,15.475,15.84,36843,0
+FINW.US,D,20250425,000000,15.83,15.84,15.6016,15.67,21610,0
+FINW.US,D,20250428,000000,15.65,15.84,15.43,15.79,29026,0
+FINW.US,D,20250429,000000,15.495,15.7612,15.415,15.53,10567,0
+FINW.US,D,20250430,000000,15.335,15.4,15.12,15.12,17370,0
+FINW.US,D,20250501,000000,14.56,16.48,14.55,14.55,19713,0
+FINW.US,D,20250502,000000,14.99,14.99,14.06,14.2,37873,0
+FINW.US,D,20250505,000000,13.91,14.29,13.875,14.02,14842,0
+FINW.US,D,20250506,000000,14.1,14.66,13.485,13.82,37713,0
+FINW.US,D,20250507,000000,13.9,14.325,13.61,13.86,17670,0
+FINW.US,D,20250508,000000,13.85,14.73,13.85,14.7,14211,0
+FINW.US,D,20250509,000000,14.535,14.795,14.52,14.58,10490,0
+FINW.US,D,20250512,000000,15.43,15.44,14.3787,14.89,27378,0
+FINW.US,D,20250513,000000,15,15.42,14.685,15.05,16050,0
+FINW.US,D,20250514,000000,15.05,15.36,14.8,14.84,12442,0
+FINW.US,D,20250515,000000,14.79,15.46,14.7687,15.25,14281,0
+FINW.US,D,20250516,000000,15.2,15.6228,15.02,15.02,14654,0
+FINW.US,D,20250519,000000,14.92,15.35,14.72,14.85,19635,0
+FINW.US,D,20250520,000000,14.73,15.22,14.73,15.15,8751,0
+FINW.US,D,20250521,000000,15.2,15.34,14.66,14.85,14225,0
+FINW.US,D,20250522,000000,14.83,14.83,14.56,14.64,16007,0
+FINW.US,D,20250523,000000,14.9539,14.9539,14.365,14.445,14613,0
+FINW.US,D,20250527,000000,14.74,15.3226,14.31,14.7,45531,0
+FINW.US,D,20250528,000000,14.57,14.605,14.37,14.49,14014,0
+FINW.US,D,20250529,000000,14.9414,14.9414,14.31,14.48,10271,0
+FINW.US,D,20250530,000000,14.61,14.61,14.155,14.34,9748,0
+FINW.US,D,20250602,000000,14.4,14.9639,14.2,14.27,15319,0
+FINW.US,D,20250603,000000,14.5648,14.5648,14.13,14.2,16261,0
+FINW.US,D,20250604,000000,14.4,14.845,14.265,14.31,11560,0
+FINW.US,D,20250605,000000,14.5,14.64,14.345,14.57,15752,0
+FINW.US,D,20250606,000000,14.73,15.1,14.51,14.55,11516,0
+FINW.US,D,20250609,000000,14.51,14.615,14.375,14.44,12851,0
+FINW.US,D,20250610,000000,14.43,15,14.37,14.55,13440,0
+FINW.US,D,20250611,000000,14.56,15.1,14.535,14.625,38486,0
+FINW.US,D,20250612,000000,14.75,15.085,14.38,14.6,13293,0
+FINW.US,D,20250613,000000,14.815,14.945,14.36,14.36,19441,0
+FINW.US,D,20250616,000000,14.95,14.95,14.05,14.15,23472,0
+FINW.US,D,20250617,000000,14.12,14.28,13.66,13.7,23108,0
+FINW.US,D,20250618,000000,13.8,14.29,13.8,14.11,28696,0
+FINW.US,D,20250620,000000,14.12,14.2903,14.02,14.15,14314,0
+FINW.US,D,20250623,000000,14.11,14.2,13.82,13.82,53280,0
+FINW.US,D,20250624,000000,14.3673,14.3673,13.96,14.01,26133,0
+FINW.US,D,20250625,000000,13.97,14.05,13.81,13.88,39866,0
+FINW.US,D,20250626,000000,13.93,14.08,13.93,13.98,33760,0
+FINW.US,D,20250627,000000,14,14.64,14,14.26,1038196,0
+FINW.US,D,20250630,000000,14.2,15.24,14.2,15.01,48488,0
+FINW.US,D,20250701,000000,15.17,15.65,15.09,15.57,26261,0
+FINW.US,D,20250702,000000,15.21,15.89,15.1169,15.72,27384,0
+FINW.US,D,20250703,000000,15.26,15.905,15.26,15.67,11908,0
+FINW.US,D,20250707,000000,15.71,15.93,15.225,15.795,29916,0
+FINW.US,D,20250708,000000,15.69,16.06,15.29,15.85,30456,0
+FINW.US,D,20250709,000000,15.5,16.23,15.485,15.935,22882,0
+FINW.US,D,20250710,000000,15.68,16.02,15.565,15.76,15256,0
+FINW.US,D,20250711,000000,15.46,15.57,15.2,15.35,15900,0
+FINW.US,D,20250714,000000,15.2,15.5764,15.05,15.48,19016,0
+FINW.US,D,20250715,000000,15.49,15.49,15.21,15.21,20240,0
+FINW.US,D,20250716,000000,15.45,15.72,15.07,15.69,26518,0
+FINW.US,D,20250717,000000,15.64,15.85,15.31,15.85,18293,0
+FINW.US,D,20250718,000000,15.99,15.99,15.465,15.76,15727,0
+FINW.US,D,20250721,000000,15.21,16.08,15.21,15.7,13380,0
+FINW.US,D,20250722,000000,15.635,16.135,15.635,15.88,18245,0
+FINW.US,D,20250723,000000,15.71,16.19,15.71,16.13,10995,0
+FINW.US,D,20250724,000000,15.6107,16.1,15.57,15.66,13593,0
+FINW.US,D,20250725,000000,16.21,17.35,16.21,17.29,43822,0
+FINW.US,D,20250728,000000,17.4,17.5,16.93,17.45,15950,0
+FINW.US,D,20250729,000000,17.5,17.69,17.225,17.48,32764,0
+FINW.US,D,20250730,000000,17.62,18.19,17.4001,17.9,34604,0
+FINW.US,D,20250731,000000,17.73,18.3697,17.575,17.87,16921,0
+FINW.US,D,20250801,000000,17.425,17.71,16.9554,17.65,18305,0
+FINW.US,D,20250804,000000,17.585,17.91,17.425,17.78,12922,0
+FINW.US,D,20250805,000000,17.68,18.19,17.55,18.17,13873,0
+FINW.US,D,20250806,000000,18.14,18.19,18.1,18.17,16086,0
+FINW.US,D,20250807,000000,18.24,18.5,18.175,18.41,20149,0
+FINW.US,D,20250808,000000,18.48,18.48,17.9056,18.09,13095,0
+FINW.US,D,20250811,000000,18.3,18.59,17.66,18.47,13435,0
+FINW.US,D,20250812,000000,18.63,19.39,18.43,19.38,33955,0
+FINW.US,D,20250813,000000,19.4,19.64,18.85,18.91,17760,0
+FINW.US,D,20250814,000000,19.4032,19.4032,18.7409,18.87,9647,0
+FINW.US,D,20250815,000000,18.98,18.98,18.36,18.51,14374,0
+FINW.US,D,20250818,000000,19.05,19.05,18.255,18.45,8235,0
+FINW.US,D,20250819,000000,18.195,18.605,18.195,18.45,8213,0
+FINW.US,D,20250820,000000,18.6,19.1,18.495,18.6,9074,0
+FINW.US,D,20250821,000000,18.55,18.79,18.39,18.47,9777,0
+FINW.US,D,20250822,000000,18.66,19.6373,18.31,19.3,36559,0
+FINW.US,D,20250825,000000,19.01,19.38,18.5,19.07,22751,0
+FINW.US,D,20250826,000000,19.2,19.635,18.5,19.49,16805,0
+FINW.US,D,20250827,000000,19.4178,19.75,19.39,19.45,21298,0
+FINW.US,D,20250828,000000,19.69,19.69,19.36,19.47,5400,0
+FINW.US,D,20250829,000000,19.63,19.7,19.28,19.33,7516,0
+FINW.US,D,20250902,000000,19.03,19.46,19.03,19.3,6483,0
+FINW.US,D,20250903,000000,19.17,19.6559,18.54,18.84,10682,0
+FINW.US,D,20250904,000000,19.1431,19.45,19.1431,19.45,9012,0
+FINW.US,D,20250905,000000,19.75,19.75,19.16,19.35,10846,0
+FINW.US,D,20250908,000000,19.46,19.79,19.35,19.68,8245,0
+FINW.US,D,20250909,000000,19.72,19.7278,19.2,19.38,11547,0
+FINW.US,D,20250910,000000,19.42,19.7083,19,19.16,7242,0
+FINW.US,D,20250911,000000,19.2,19.8,19.2,19.64,9004,0
+FINW.US,D,20250912,000000,19.225,19.45,19.15,19.27,6274,0
+FINW.US,D,20250915,000000,19.79,19.79,19.26,19.48,5948,0
+FINW.US,D,20250916,000000,19.12,19.78,19.12,19.65,6399,0
+FINW.US,D,20250917,000000,19.65,20.297,19,19.82,21293,0
+FINW.US,D,20250918,000000,20.01,20.71,19.97,20.63,15177,0
+FINW.US,D,20250919,000000,20.61,22.49,18.4012,22.49,107674,0
+FINW.US,D,20250922,000000,21.67,21.92,20.91,21.06,21468,0
+FINW.US,D,20250923,000000,21.23,21.35,20.38,20.89,11668,0
+FINW.US,D,20250924,000000,20.9548,21.17,20.34,20.79,5973,0
+FINW.US,D,20250925,000000,20.53,21.1528,20.29,20.64,8367,0
+FINW.US,D,20250926,000000,20.59,20.86,20.59,20.79,5470,0
+FINW.US,D,20250929,000000,20.64,20.7693,20.1048,20.24,9784,0
+FINW.US,D,20250930,000000,20.19,20.3871,19.33,19.39,26528,0
+FINW.US,D,20251001,000000,19.09,19.61,17.86,19.6,24988,0
+FINW.US,D,20251002,000000,19.39,20.39,18.7496,20.37,25148,0
+FINW.US,D,20251003,000000,20.37,20.37,18.28,18.44,21648,0
+FINW.US,D,20251006,000000,18.33,19.27,17.8084,18.26,23120,0
+FINW.US,D,20251007,000000,18.14,18.92,18.14,18.41,8024,0
+FINW.US,D,20251008,000000,18.45,19.21,18.31,18.99,9779,0
+FINW.US,D,20251009,000000,18.69,19.1,18.45,18.55,4829,0
+FINW.US,D,20251010,000000,18.41,18.92,18.25,18.25,9879,0
+FINW.US,D,20251013,000000,18.25,19.28,18.13,18.69,10904,0
+FINW.US,D,20251014,000000,18.5991,18.83,18.44,18.54,44870,0
+FINW.US,D,20251015,000000,18.62,18.85,18.35,18.35,7688,0
+FINW.US,D,20251016,000000,18.42,18.44,17.5,17.55,15477,0
+FINW.US,D,20251017,000000,17.49,18.0225,17.49,17.51,7086,0
+FINW.US,D,20251020,000000,17.89,17.91,17.73,17.91,5771,0
+FINW.US,D,20251021,000000,17.87,18.06,17.83,17.91,10029,0
+FINW.US,D,20251022,000000,17.98,18.22,17.96,18.14,15985,0
+FINW.US,D,20251023,000000,18.14,18.14,17.96,18.11,3202,0
+FINW.US,D,20251024,000000,18.14,18.14,18.12,18.12,2937,0
+FINW.US,D,20251027,000000,18.13,18.33,17.93,17.95,4619,0
+FINW.US,D,20251028,000000,17.9872,18.09,17.76,17.78,9552,0
+FINW.US,D,20251029,000000,17.97,18.08,17.41,17.82,13790,0
+FINW.US,D,20251030,000000,18.73,18.81,17.6,18.66,41879,0
+FINW.US,D,20251031,000000,18.61,19.8,18,19.19,16192,0
+FINW.US,D,20251103,000000,19.53,19.81,18.76,19.35,7931,0
+FINW.US,D,20251104,000000,19.44,19.5,18.81,18.97,9112,0
+FINW.US,D,20251105,000000,18.505,19.22,18.505,19.2,10049,0
+FINW.US,D,20251106,000000,18.835,19.3799,18.61,18.78,8042,0
+FINW.US,D,20251107,000000,18.5963,19.65,18.23,19.23,19096,0
+FINW.US,D,20251110,000000,19.58,19.58,18.92,18.92,11242,0
+FINW.US,D,20251111,000000,19.36,19.36,18.68,18.89,11050,0
+FINW.US,D,20251112,000000,19.0962,19.0962,18.74,19.06,6105,0
+FINW.US,D,20251113,000000,19.0427,19.86,17.87,18.45,27616,0
+FINW.US,D,20251114,000000,18.36,19.05,18.1415,18.24,15556,0
+FINW.US,D,20251117,000000,18.38,18.38,17.86,17.99,7809,0
+FINW.US,D,20251118,000000,18.12,18.8,17.8,18.05,14851,0
+FINW.US,D,20251119,000000,17.84,18.164267,17.76,17.76,10208,0
+FINW.US,D,20251120,000000,18.07,18.18,17.655,17.8,5172,0
+FINW.US,D,20251121,000000,17.67,18.15,17.65,17.82,26919,0
+FINW.US,D,20251124,000000,17.83,18.16,17.83,18.04,7830,0
+FINW.US,D,20251125,000000,18.05,18.14,17.88,18.05,9416,0
+FINW.US,D,20251126,000000,17.93,18.205,17.93,18.05,10672,0
+FINW.US,D,20251128,000000,18.005,18.17,17.77,18.05,6096,0
+FINW.US,D,20251201,000000,17.81,18.04,17.81,18.01,8908,0
+FINW.US,D,20251202,000000,17.91,18,17.9,17.93,4802,0
+FINW.US,D,20251203,000000,18.4013,18.5,17.9,18.5,24950,0
+FINW.US,D,20251204,000000,18.51,18.51,18,18.19,5615,0
+FINW.US,D,20251205,000000,17.96,18.11,17.96,18.09,6179,0
+FINW.US,D,20251208,000000,17.88,18.04,17.781,17.79,16302,0
+FINW.US,D,20251209,000000,17.83,18.45,17.54,17.61,13593,0
+FINW.US,D,20251210,000000,17.8624,17.91,17.3,17.59,35911,0
+FINW.US,D,20251211,000000,17.78,18.135,17.51,17.93,36199,0
+FINW.US,D,20251212,000000,18.05,18.1,17.72,17.79,23085,0
+FINW.US,D,20251215,000000,18.055,18.055,17.47,17.56,34561,0
+FINW.US,D,20251216,000000,17.64,18.245,17.64,18.05,46257,0
+FINW.US,D,20251217,000000,17.0701,18.09,17.0701,18.09,22788,0
+FINW.US,D,20251218,000000,18.1,18.713,18.02,18.39,30193,0
+FINW.US,D,20251219,000000,18.38,18.38,17.65,18.25,71891,0
+FINW.US,D,20251222,000000,18.25,18.6647,17.705,18.13,37878,0
+FINW.US,D,20251223,000000,18.295,18.3,17.9,17.96,8331,0
+FINW.US,D,20251224,000000,17.97,17.97,17.79,17.79,3422,0
+FINW.US,D,20251226,000000,17.955,17.955,17.64,17.84,7423,0
+FINW.US,D,20251229,000000,18.16,18.16,17.88,17.88,5092,0
+FINW.US,D,20251230,000000,17.6,17.8599,17.57,17.65,7098,0
+FINW.US,D,20251231,000000,18.1,18.1,17.685,17.94,13666,0
+FINW.US,D,20260102,000000,17.94,17.98,17.32,17.44,13751,0
+FINW.US,D,20260105,000000,17.42,18,17.42,17.81,24233,0
+FINW.US,D,20260106,000000,17.64,18,17.41,17.85,14446,0
+FINW.US,D,20260107,000000,17.6,17.632,17.56,17.56,10417,0
+FINW.US,D,20260108,000000,17.47,17.87,17.47,17.61,63232,0
+FINW.US,D,20260109,000000,17.55,17.7,17.51,17.61,20596,0
+FINW.US,D,20260112,000000,17.68,17.6869,17.535,17.59,12632,0
+FINW.US,D,20260113,000000,17.59,17.74,17.54,17.59,33041,0
+FINW.US,D,20260114,000000,17.6,17.9206,17.55,17.89,28962,0
+FINW.US,D,20260115,000000,17.97,17.97,17.79,17.95,36155,0
+FINW.US,D,20260116,000000,17.95,18,17.79,17.95,24942,0
+FINW.US,D,20260120,000000,17.81,18,17.225,17.95,26008,0
+FINW.US,D,20260121,000000,17.995,18.25,17.87,18.23,32905,0
+FINW.US,D,20260122,000000,18.305,18.68,18.275,18.64,33798,0
+FINW.US,D,20260123,000000,18.66,18.755,18,18.17,15892,0
+FINW.US,D,20260126,000000,18.1,18.11,17.475,17.99,26682,0
+FINW.US,D,20260127,000000,17.82,18.16,17.82,18.16,24713,0
+FINW.US,D,20260128,000000,18.19,18.25,17.82,18.24,28446,0
+FINW.US,D,20260129,000000,18.22,18.5,17.87,18.45,30510,0
+FINW.US,D,20260130,000000,17.76,18.2899,17.32,17.51,55364,0
+FINW.US,D,20260202,000000,17.69,19.035,17.69,18.86,44844,0
+FINW.US,D,20260203,000000,18.71,18.8245,17.55,17.925,56121,0
+FINW.US,D,20260204,000000,18.05,18.195,17.605,17.62,20347,0
+FINW.US,D,20260205,000000,17.605,17.69,17.28,17.42,14744,0
+FINW.US,D,20260206,000000,17.57,17.795,17.44,17.67,26100,0
+FINW.US,D,20260209,000000,17.68,18.165,17.53,17.53,14410,0
+FINW.US,D,20260210,000000,17.59,17.83,17.59,17.665,14908,0
+FINW.US,D,20260211,000000,17.63,17.725,17.4575,17.49,14631,0
+FINW.US,D,20260212,000000,17.64,17.64,17.37,17.48,10359,0
+FINW.US,D,20260213,000000,17.575,17.83,17.27,17.36,13616,0
+FINW.US,D,20260217,000000,17.5,17.5,17.16,17.16,10512,0
+FINW.US,D,20260218,000000,17.16,17.385,17.065,17.22,18844,0
diff --git a/daily/us/nasdaq stocks/1/fip.us.txt b/daily/us/nasdaq stocks/1/fip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac43885e149cbc930017d0fffa668df1dc04c402
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fip.us.txt	
@@ -0,0 +1,899 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIP.US,D,20220721,000000,3.0535,4.1998,2.91516,3.69583,133936.93226628,0
+FIP.US,D,20220722,000000,3.95276,4.00217,3.27091,3.53861,1076081.6254607,0
+FIP.US,D,20220725,000000,3.34008,3.61677,3.08315,3.45866,275716.49401435,0
+FIP.US,D,20220726,000000,3.36972,3.81441,3.36972,3.765,300490.09560712,0
+FIP.US,D,20220727,000000,3.55748,3.75512,3.53772,3.65007,168977.80079096,0
+FIP.US,D,20220728,000000,3.64642,3.88892,3.56736,3.67606,228432.01592834,0
+FIP.US,D,20220729,000000,3.79465,3.79465,3.58713,3.64642,625943.02786676,0
+FIP.US,D,20220801,000000,3.50807,3.75512,3.23138,3.26102,890254.82068629,0
+FIP.US,D,20220802,000000,3.55748,3.55748,2.52976,2.66811,13280455.776432,0
+FIP.US,D,20220803,000000,2.65823,2.87563,2.52976,2.67799,2026535.4580971,0
+FIP.US,D,20220804,000000,2.76693,2.86575,2.58906,2.63846,1454296.7330173,0
+FIP.US,D,20220805,000000,2.6187,2.73728,2.44083,2.55941,1051459.8166966,0
+FIP.US,D,20220808,000000,2.56929,3.0535,2.53965,2.76693,2046966.7728374,0
+FIP.US,D,20220809,000000,2.76693,2.91506,2.67799,2.8361,2397041.5138612,0
+FIP.US,D,20220810,000000,2.91516,2.96457,2.76693,2.9448,1113225.3306387,0
+FIP.US,D,20220811,000000,2.9448,2.96457,2.76693,2.88551,803076.1513666,0
+FIP.US,D,20220812,000000,2.99421,3.06339,2.81634,2.85093,735269.28284305,0
+FIP.US,D,20220815,000000,2.91516,2.95469,2.55941,2.58906,2612936.4540927,0
+FIP.US,D,20220816,000000,2.71752,2.80646,2.58906,2.65823,573868.9800598,0
+FIP.US,D,20220817,000000,2.62858,2.69677,2.52976,2.6187,779678.80475386,0
+FIP.US,D,20220818,000000,2.62858,2.89539,2.57917,2.8361,813292.82068895,0
+FIP.US,D,20220819,000000,2.77681,2.88551,2.42106,2.58906,1030061.0756615,0
+FIP.US,D,20220822,000000,2.56929,2.56929,2.32224,2.42106,996980.3585312,0
+FIP.US,D,20220823,000000,2.42106,2.52976,2.22343,2.51988,1492979.6174782,0
+FIP.US,D,20220824,000000,2.45071,2.51988,2.36177,2.46059,820109.33064888,0
+FIP.US,D,20220825,000000,2.44083,2.51,2.42106,2.46059,629163.05973916,0
+FIP.US,D,20220826,000000,2.48035,2.55941,2.45071,2.49024,631375.18722912,0
+FIP.US,D,20220829,000000,2.47047,2.71752,2.43094,2.65823,1179894.7648994,0
+FIP.US,D,20220830,000000,2.57917,2.73728,2.57917,2.71752,1575588.3107024,0
+FIP.US,D,20220831,000000,2.62858,2.74717,2.60882,2.71752,763128.32666679,0
+FIP.US,D,20220901,000000,2.69776,2.82622,2.64835,2.80646,757884.39041199,0
+FIP.US,D,20220902,000000,2.78669,2.91516,2.73728,2.84598,861136.9083367,0
+FIP.US,D,20220906,000000,2.91516,3.00409,2.8361,2.93492,937011.05972849,0
+FIP.US,D,20220907,000000,2.92504,3.1622,2.91516,3.04362,3034457.0437196,0
+FIP.US,D,20220908,000000,3.09303,3.18187,3.03374,3.15232,1352195.8166862,0
+FIP.US,D,20220909,000000,3.1622,3.26102,2.97445,3.01398,2494845.6811885,0
+FIP.US,D,20220912,000000,2.98433,3.14244,2.89539,2.90528,1782009.3545199,0
+FIP.US,D,20220913,000000,2.86575,3.06339,2.82622,3.00409,1076397.3545444,0
+FIP.US,D,20220914,000000,2.97445,3.1622,2.9448,2.98433,696807.00395992,0
+FIP.US,D,20220915,000000,3.00409,3.0535,2.71752,2.71752,559765.40237104,0
+FIP.US,D,20220916,000000,2.66811,2.69281,2.51988,2.54953,5246557.2109736,0
+FIP.US,D,20220919,000000,2.55941,2.71752,2.52976,2.68787,632314.27886256,0
+FIP.US,D,20220920,000000,2.67799,2.7274,2.56435,2.57917,404403.41831268,0
+FIP.US,D,20220921,000000,2.69776,2.99421,2.65823,2.7274,759434.70116891,0
+FIP.US,D,20220922,000000,2.71752,2.71752,2.52976,2.54953,558119.96810815,0
+FIP.US,D,20220923,000000,2.51988,2.51988,2.33213,2.42106,697990.98802363,0
+FIP.US,D,20220926,000000,2.38154,2.48006,2.19872,2.32224,875039.1075394,0
+FIP.US,D,20220927,000000,2.34201,2.39142,2.28272,2.34201,377101.9601463,0
+FIP.US,D,20220928,000000,2.31236,2.51,2.31236,2.43094,984709.4262607,0
+FIP.US,D,20220929,000000,2.43094,2.43094,2.19378,2.21354,656652.74101311,0
+FIP.US,D,20220930,000000,2.23331,2.39142,2.20001,2.37165,671896.78882134,0
+FIP.US,D,20221003,000000,2.33213,2.63846,2.33213,2.51988,2373290.9959337,0
+FIP.US,D,20221004,000000,2.51988,2.75705,2.51988,2.66811,651496.84459894,0
+FIP.US,D,20221005,000000,2.63846,2.71752,2.58411,2.67799,475413.11552138,0
+FIP.US,D,20221006,000000,2.6187,2.70764,2.57917,2.60882,239578.66931441,0
+FIP.US,D,20221007,000000,2.54953,2.62858,2.51988,2.53965,876912.23104532,0
+FIP.US,D,20221010,000000,2.65823,2.77681,2.51988,2.66811,766743.01989375,0
+FIP.US,D,20221011,000000,2.60882,2.67799,2.51988,2.56929,476985.6892265,0
+FIP.US,D,20221012,000000,2.51988,2.54953,2.37165,2.38154,716186.90037359,0
+FIP.US,D,20221013,000000,2.31236,2.41118,2.27283,2.39142,756185.32268296,0
+FIP.US,D,20221014,000000,2.37165,2.45565,2.30248,2.34201,399216.15138059,0
+FIP.US,D,20221017,000000,2.31236,2.49024,2.31236,2.49024,922937.84060547,0
+FIP.US,D,20221018,000000,2.51988,2.60882,2.47047,2.51,362955.88046551,0
+FIP.US,D,20221019,000000,2.54953,2.57917,2.45071,2.57917,742245.68124918,0
+FIP.US,D,20221020,000000,2.56929,2.56929,2.2926,2.45071,713425.28284381,0
+FIP.US,D,20221021,000000,2.37165,2.50012,2.34695,2.39142,400387.992018,0
+FIP.US,D,20221024,000000,2.33213,2.46059,2.33213,2.42106,360204.38245764,0
+FIP.US,D,20221025,000000,2.39142,2.50012,2.39003,2.43094,226438.47011168,0
+FIP.US,D,20221026,000000,2.4013,2.45071,2.38154,2.43094,367886.11154104,0
+FIP.US,D,20221027,000000,2.43094,2.51988,2.39142,2.47047,305234.12747946,0
+FIP.US,D,20221028,000000,2.48035,2.62858,2.47047,2.59894,614124.43822574,0
+FIP.US,D,20221031,000000,2.55941,2.76693,2.55941,2.71752,435483.50596101,0
+FIP.US,D,20221101,000000,2.79657,2.80646,2.69776,2.77681,318005.9760846,0
+FIP.US,D,20221102,000000,2.76693,2.90528,2.70764,2.71752,710258.88443754,0
+FIP.US,D,20221103,000000,2.66811,2.68787,2.57917,2.59894,578738.49400385,0
+FIP.US,D,20221104,000000,2.59894,2.65823,2.58906,2.62858,682783.37049427,0
+FIP.US,D,20221107,000000,2.62858,2.75705,2.62858,2.67799,898410.14339517,0
+FIP.US,D,20221108,000000,2.69776,2.71752,2.60882,2.60882,437674.38245496,0
+FIP.US,D,20221109,000000,2.57917,2.60882,2.49024,2.51,818759.38642582,0
+FIP.US,D,20221110,000000,2.58,2.8337,2.52,2.56,638487,0
+FIP.US,D,20221111,000000,2.56,2.73,2.56,2.64,523774,0
+FIP.US,D,20221114,000000,2.64,2.87,2.64,2.75,733234,0
+FIP.US,D,20221115,000000,2.79,2.97,2.79,2.89,637108,0
+FIP.US,D,20221116,000000,2.89,2.95,2.79,2.79,657007,0
+FIP.US,D,20221117,000000,2.8,2.855,2.67,2.81,821478,0
+FIP.US,D,20221118,000000,2.79,2.97,2.79,2.89,378780,0
+FIP.US,D,20221121,000000,2.89,3.01,2.87,2.92,431790,0
+FIP.US,D,20221122,000000,2.9,2.99,2.89,2.92,368414,0
+FIP.US,D,20221123,000000,2.93,2.975,2.91,2.97,216811,0
+FIP.US,D,20221125,000000,3,3.06,3,3.04,182889,0
+FIP.US,D,20221128,000000,3,3.03,2.83,2.83,269891,0
+FIP.US,D,20221129,000000,2.81,2.91,2.7704,2.84,195579,0
+FIP.US,D,20221130,000000,2.82,2.89,2.8,2.85,132955,0
+FIP.US,D,20221201,000000,2.87,3.045,2.86,2.95,1560666,0
+FIP.US,D,20221202,000000,2.91,3.19,2.89,3.17,1648254,0
+FIP.US,D,20221205,000000,3.19,3.2,3.06,3.1,1216674,0
+FIP.US,D,20221206,000000,3.1,3.17,3,3,1149696,0
+FIP.US,D,20221207,000000,3.01,3.15,3,3.01,1380758,0
+FIP.US,D,20221208,000000,3.05,3.25,3.05,3.17,1007263,0
+FIP.US,D,20221209,000000,3.18,3.29,3.07,3.09,1032143,0
+FIP.US,D,20221212,000000,3.11,3.14,2.99,3.07,966553,0
+FIP.US,D,20221213,000000,3.13,3.21,3.07,3.09,769158,0
+FIP.US,D,20221214,000000,3.09,3.19,3.05,3.14,1560236,0
+FIP.US,D,20221215,000000,3.13,3.16,2.89,3,1611631,0
+FIP.US,D,20221216,000000,3,3.08,2.805,2.85,2254754,0
+FIP.US,D,20221219,000000,2.85,2.95,2.635,2.74,1857722,0
+FIP.US,D,20221220,000000,2.74,2.8107,2.66,2.8,1488583,0
+FIP.US,D,20221221,000000,2.79,2.99,2.79,2.92,1012242,0
+FIP.US,D,20221222,000000,2.92,2.97,2.855,2.89,416803,0
+FIP.US,D,20221223,000000,2.89,2.925,2.86,2.89,429674,0
+FIP.US,D,20221227,000000,2.84,2.8927,2.82,2.83,376415,0
+FIP.US,D,20221228,000000,2.83,2.8493,2.7,2.79,568986,0
+FIP.US,D,20221229,000000,2.8,2.925,2.8,2.87,201681,0
+FIP.US,D,20221230,000000,2.85,3.01,2.85,2.95,642928,0
+FIP.US,D,20230103,000000,2.95,3.06,2.95,2.96,390556,0
+FIP.US,D,20230104,000000,2.96,3.05,2.91,2.96,482545,0
+FIP.US,D,20230105,000000,2.95,2.98,2.9,2.9,314941,0
+FIP.US,D,20230106,000000,2.97,2.995,2.91,2.94,414398,0
+FIP.US,D,20230109,000000,3,3.01,2.94,2.96,660629,0
+FIP.US,D,20230110,000000,2.96,3.12,2.96,3.08,523137,0
+FIP.US,D,20230111,000000,3.09,3.165,3.06,3.16,1425011,0
+FIP.US,D,20230112,000000,3.17,3.235,3.13,3.19,375281,0
+FIP.US,D,20230113,000000,3.13,3.45,3.13,3.43,515521,0
+FIP.US,D,20230117,000000,3.47,3.47,3.34,3.38,286057,0
+FIP.US,D,20230118,000000,3.38,3.41,3.29,3.34,378691,0
+FIP.US,D,20230119,000000,3.33,3.4,3.2,3.37,651542,0
+FIP.US,D,20230120,000000,3.43,3.7,3.3833,3.68,820638,0
+FIP.US,D,20230123,000000,3.68,3.74,3.4218,3.46,802146,0
+FIP.US,D,20230124,000000,3.44,3.51,3.33,3.34,313875,0
+FIP.US,D,20230125,000000,3.29,3.4,3.2,3.31,325187,0
+FIP.US,D,20230126,000000,3.34,3.36,3.1991,3.24,286927,0
+FIP.US,D,20230127,000000,3.21,3.34,3.2,3.28,213838,0
+FIP.US,D,20230130,000000,3.24,3.29,3.195,3.2,170292,0
+FIP.US,D,20230131,000000,3.21,3.37,3.18,3.31,349013,0
+FIP.US,D,20230201,000000,3.29,3.35,3.21,3.29,420701,0
+FIP.US,D,20230202,000000,3.3,3.45,3.26,3.4,298238,0
+FIP.US,D,20230203,000000,3.37,3.42,3.35,3.38,247122,0
+FIP.US,D,20230206,000000,3.33,3.37,3.3,3.36,1069651,0
+FIP.US,D,20230207,000000,3.36,3.46,3.3334,3.46,461787,0
+FIP.US,D,20230208,000000,3.44,3.44,3.36,3.37,305555,0
+FIP.US,D,20230209,000000,3.38,3.42,3.275,3.28,294296,0
+FIP.US,D,20230210,000000,3.27,3.42,3.26,3.35,274715,0
+FIP.US,D,20230213,000000,3.35,3.41,3.26,3.28,232435,0
+FIP.US,D,20230214,000000,3.27,3.33,3.215,3.23,503640,0
+FIP.US,D,20230215,000000,3.21,3.29,3.21,3.28,800873,0
+FIP.US,D,20230216,000000,3.25,3.275,3.155,3.19,421682,0
+FIP.US,D,20230217,000000,3.18,3.21,3.145,3.17,233779,0
+FIP.US,D,20230221,000000,3.1,3.18,3.0501,3.09,283582,0
+FIP.US,D,20230222,000000,3.09,3.1,2.99,3,456441,0
+FIP.US,D,20230223,000000,3.01,3.05,2.965,3,812925,0
+FIP.US,D,20230224,000000,2.99,3.025,2.95,3,489582,0
+FIP.US,D,20230227,000000,3,3.09,2.9,3.04,291567,0
+FIP.US,D,20230228,000000,3.04,3.16,3.03,3.13,256013,0
+FIP.US,D,20230301,000000,3.08,3.201,3.08,3.17,317698,0
+FIP.US,D,20230302,000000,3.1,3.115,2.98,3,908448,0
+FIP.US,D,20230303,000000,3.01,3.01,2.94,2.95,479296,0
+FIP.US,D,20230306,000000,2.94,3.01,2.93,2.96,374458,0
+FIP.US,D,20230307,000000,2.95,3,2.93,2.98,744752,0
+FIP.US,D,20230308,000000,2.96,3,2.92,2.98,434585,0
+FIP.US,D,20230309,000000,2.99,3.02,2.9,2.92,429634,0
+FIP.US,D,20230310,000000,2.95,2.95,2.83,2.84,427637,0
+FIP.US,D,20230313,000000,2.78,2.79,2.55,2.6,1121846,0
+FIP.US,D,20230314,000000,2.68,2.72,2.53,2.53,600510,0
+FIP.US,D,20230315,000000,2.5,2.51,2.35,2.4,964235,0
+FIP.US,D,20230316,000000,2.4,2.49,2.385,2.45,425542,0
+FIP.US,D,20230317,000000,2.45,2.5,2.42,2.45,872518,0
+FIP.US,D,20230320,000000,2.5,2.5,2.36,2.37,472027,0
+FIP.US,D,20230321,000000,2.4,2.55,2.4,2.54,662871,0
+FIP.US,D,20230322,000000,2.54,2.58,2.45,2.45,538538,0
+FIP.US,D,20230323,000000,2.45,2.5,2.45,2.49,507973,0
+FIP.US,D,20230324,000000,2.45,2.54,2.4,2.54,337749,0
+FIP.US,D,20230327,000000,2.56,2.715,2.55,2.67,434234,0
+FIP.US,D,20230328,000000,2.67,2.77,2.6299,2.76,355568,0
+FIP.US,D,20230329,000000,2.78,2.87,2.74,2.87,377467,0
+FIP.US,D,20230330,000000,2.88,2.91,2.85,2.86,236389,0
+FIP.US,D,20230331,000000,2.88,3.025,2.855,3,1164305,0
+FIP.US,D,20230403,000000,2.96,3.08,2.95,2.97,292733,0
+FIP.US,D,20230404,000000,2.98,3.035,2.94,2.96,368519,0
+FIP.US,D,20230405,000000,2.96,2.99,2.935,2.99,244948,0
+FIP.US,D,20230406,000000,2.99,3.03,2.94,2.94,281129,0
+FIP.US,D,20230410,000000,2.93,3.19,2.93,3.18,381971,0
+FIP.US,D,20230411,000000,3.18,3.45,3.16,3.38,533840,0
+FIP.US,D,20230412,000000,3.38,3.41,3.12,3.23,893841,0
+FIP.US,D,20230413,000000,3.23,3.32,3.1201,3.23,319405,0
+FIP.US,D,20230414,000000,3.23,3.26,3.195,3.21,296642,0
+FIP.US,D,20230417,000000,3.17,3.295,3.16,3.2,394310,0
+FIP.US,D,20230418,000000,3.22,3.26,3.095,3.14,742514,0
+FIP.US,D,20230419,000000,3.12,3.125,3.01,3.05,324844,0
+FIP.US,D,20230420,000000,3.04,3.055,2.91,3,257978,0
+FIP.US,D,20230421,000000,3.02,3.02,2.955,3,340803,0
+FIP.US,D,20230424,000000,2.99,2.9975,2.9,2.92,252431,0
+FIP.US,D,20230425,000000,2.89,2.91,2.64,2.66,1587878,0
+FIP.US,D,20230426,000000,2.66,2.765,2.66,2.72,972136,0
+FIP.US,D,20230427,000000,2.72,3.12,2.72,3.095,982879,0
+FIP.US,D,20230428,000000,3.1,3.17,3.09,3.1,315588,0
+FIP.US,D,20230501,000000,3.15,3.15,3.07,3.08,383609,0
+FIP.US,D,20230502,000000,3.03,3.055,2.77,2.93,465406,0
+FIP.US,D,20230503,000000,2.92,3.29,2.92,3.15,622489,0
+FIP.US,D,20230504,000000,3.13,3.225,3.035,3.1,362257,0
+FIP.US,D,20230505,000000,3.17,3.225,3.09,3.1,365477,0
+FIP.US,D,20230508,000000,3.12,3.24,3.11,3.13,385674,0
+FIP.US,D,20230509,000000,3.12,3.24,3.085,3.18,322361,0
+FIP.US,D,20230510,000000,3.22,3.26,3.19,3.21,401849,0
+FIP.US,D,20230511,000000,3.24,3.24,3.12,3.16,214346,0
+FIP.US,D,20230512,000000,3.13,3.185,3.075,3.12,211419,0
+FIP.US,D,20230515,000000,3.13,3.1975,3.1,3.19,181810,0
+FIP.US,D,20230516,000000,3.17,3.25,3.1513,3.21,150980,0
+FIP.US,D,20230517,000000,3.215,3.445,3.21,3.39,296024,0
+FIP.US,D,20230518,000000,3.38,3.425,3.27,3.29,377888,0
+FIP.US,D,20230519,000000,3.33,3.3375,3.22,3.24,210683,0
+FIP.US,D,20230522,000000,3.25,3.53,3.24,3.47,797044,0
+FIP.US,D,20230523,000000,3.46,3.555,3.23,3.25,555466,0
+FIP.US,D,20230524,000000,3.21,3.25,3.04,3.18,397284,0
+FIP.US,D,20230525,000000,3.16,3.25,3.0007,3.14,209881,0
+FIP.US,D,20230526,000000,3.13,3.25,3.13,3.22,198155,0
+FIP.US,D,20230530,000000,3.25,3.299,3.165,3.25,253513,0
+FIP.US,D,20230531,000000,3.24,3.275,3.21,3.25,215911,0
+FIP.US,D,20230601,000000,3.25,3.52,3.25,3.43,448361,0
+FIP.US,D,20230602,000000,3.45,3.6,3.44,3.6,288896,0
+FIP.US,D,20230605,000000,3.6,3.6975,3.57,3.66,200345,0
+FIP.US,D,20230606,000000,3.63,3.745,3.615,3.67,338588,0
+FIP.US,D,20230607,000000,3.65,3.71,3.6,3.63,264007,0
+FIP.US,D,20230608,000000,3.62,3.7,3.6,3.63,255343,0
+FIP.US,D,20230609,000000,3.62,3.62,3.48,3.5,300356,0
+FIP.US,D,20230612,000000,3.5,3.52,3.435,3.52,366519,0
+FIP.US,D,20230613,000000,3.53,3.63,3.36,3.37,526872,0
+FIP.US,D,20230614,000000,3.38,3.4792,3.33,3.36,446409,0
+FIP.US,D,20230615,000000,3.22,3.355,3.175,3.19,728339,0
+FIP.US,D,20230616,000000,3.23,3.34,3.165,3.27,691569,0
+FIP.US,D,20230620,000000,3.26,3.45,3.23,3.36,446168,0
+FIP.US,D,20230621,000000,3.34,3.49,3.31,3.48,488588,0
+FIP.US,D,20230622,000000,3.48,3.51,3.45,3.48,1102172,0
+FIP.US,D,20230623,000000,3.39,3.48,3.27,3.35,14373267,0
+FIP.US,D,20230626,000000,3.37,3.4473,3.11,3.38,922719,0
+FIP.US,D,20230627,000000,3.39,3.499,3.29,3.46,656698,0
+FIP.US,D,20230628,000000,3.47,3.55,3.39,3.54,763107,0
+FIP.US,D,20230629,000000,3.55,3.57,3.31,3.53,795887,0
+FIP.US,D,20230630,000000,3.58,3.71,3.53,3.69,660535,0
+FIP.US,D,20230703,000000,3.69,3.75,3.52,3.6,264896,0
+FIP.US,D,20230705,000000,3.55,3.66,3.51,3.6,221105,0
+FIP.US,D,20230706,000000,3.55,3.595,3.48,3.52,265742,0
+FIP.US,D,20230707,000000,3.52,3.675,3.52,3.59,303672,0
+FIP.US,D,20230710,000000,3.59,3.65,3.58,3.58,248110,0
+FIP.US,D,20230711,000000,3.58,3.61,3.49,3.5,298329,0
+FIP.US,D,20230712,000000,3.53,3.575,3.39,3.4,288399,0
+FIP.US,D,20230713,000000,3.44,3.44,3.295,3.34,313498,0
+FIP.US,D,20230714,000000,3.32,3.41,3.25,3.4,397109,0
+FIP.US,D,20230717,000000,3.45,3.63,3.275,3.58,649435,0
+FIP.US,D,20230718,000000,3.57,3.66,3.38,3.65,386009,0
+FIP.US,D,20230719,000000,3.66,3.695,3.57,3.61,241685,0
+FIP.US,D,20230720,000000,3.62,3.63,3.435,3.48,317535,0
+FIP.US,D,20230721,000000,3.51,3.535,3.38,3.5,425579,0
+FIP.US,D,20230724,000000,3.51,3.56,3.4,3.41,336581,0
+FIP.US,D,20230725,000000,3.4,3.51,3.39,3.46,629635,0
+FIP.US,D,20230726,000000,3.45,3.63,3.44,3.45,714841,0
+FIP.US,D,20230727,000000,3.46,3.535,3.41,3.46,498823,0
+FIP.US,D,20230728,000000,3.49,3.53,3.44,3.46,531635,0
+FIP.US,D,20230731,000000,3.47,3.58,3.47,3.55,310385,0
+FIP.US,D,20230801,000000,3.51,3.59,3.415,3.5,1915006,0
+FIP.US,D,20230802,000000,3.5,3.58,3.42,3.45,413153,0
+FIP.US,D,20230803,000000,3.45,3.565,3.45,3.47,535132,0
+FIP.US,D,20230804,000000,3.48,3.6499,3.47,3.6,345907,0
+FIP.US,D,20230807,000000,3.59,3.66,3.56,3.65,193803,0
+FIP.US,D,20230808,000000,3.62,3.7,3.6,3.66,210846,0
+FIP.US,D,20230809,000000,3.65,3.7,3.65,3.69,593405,0
+FIP.US,D,20230810,000000,3.69,3.7,3.545,3.56,391209,0
+FIP.US,D,20230811,000000,3.55,3.61,3.53,3.59,258737,0
+FIP.US,D,20230814,000000,3.56,3.64,3.56,3.57,201341,0
+FIP.US,D,20230815,000000,3.56,3.61,3.545,3.55,202204,0
+FIP.US,D,20230816,000000,3.56,3.6,3.48,3.48,235851,0
+FIP.US,D,20230817,000000,3.48,3.55,3.48,3.51,347504,0
+FIP.US,D,20230818,000000,3.55,3.55,3.49,3.51,175190,0
+FIP.US,D,20230821,000000,3.5,3.53,3.3202,3.36,401640,0
+FIP.US,D,20230822,000000,3.37,3.41,3.275,3.37,185620,0
+FIP.US,D,20230823,000000,3.37,3.46,3.35,3.45,127930,0
+FIP.US,D,20230824,000000,3.45,3.45,3.29,3.32,262904,0
+FIP.US,D,20230825,000000,3.32,3.36,3.2,3.33,289506,0
+FIP.US,D,20230828,000000,3.33,3.42,3.33,3.37,254312,0
+FIP.US,D,20230829,000000,3.36,3.47,3.335,3.45,386490,0
+FIP.US,D,20230830,000000,3.43,3.49,3.425,3.47,303094,0
+FIP.US,D,20230831,000000,3.48,3.55,3.455,3.48,270767,0
+FIP.US,D,20230901,000000,3.49,3.54,3.45,3.45,223372,0
+FIP.US,D,20230905,000000,3.41,3.5,3.36,3.39,254901,0
+FIP.US,D,20230906,000000,3.39,3.46,3.39,3.41,253943,0
+FIP.US,D,20230907,000000,3.4,3.47,3.4,3.42,157800,0
+FIP.US,D,20230908,000000,3.43,3.48,3.4125,3.46,133523,0
+FIP.US,D,20230911,000000,3.47,3.495,3.435,3.46,154977,0
+FIP.US,D,20230912,000000,3.45,3.5,3.445,3.5,1623826,0
+FIP.US,D,20230913,000000,3.5,3.53,3.39,3.41,298904,0
+FIP.US,D,20230914,000000,3.42,3.5,3.42,3.48,220837,0
+FIP.US,D,20230915,000000,3.48,3.54,3.415,3.53,846147,0
+FIP.US,D,20230918,000000,3.55,3.558,3.4,3.42,383180,0
+FIP.US,D,20230919,000000,3.42,3.47,3.32,3.33,221319,0
+FIP.US,D,20230920,000000,3.33,3.36,3.29,3.29,202494,0
+FIP.US,D,20230921,000000,3.26,3.31,3.2,3.24,181255,0
+FIP.US,D,20230922,000000,3.23,3.27,3.2,3.2,299095,0
+FIP.US,D,20230925,000000,3.17,3.25,3.1,3.24,209567,0
+FIP.US,D,20230926,000000,3.22,3.27,3.2,3.21,201110,0
+FIP.US,D,20230927,000000,3.22,3.27,3.2,3.26,148515,0
+FIP.US,D,20230928,000000,3.27,3.28,3.19,3.23,210332,0
+FIP.US,D,20230929,000000,3.25,3.25,3.19,3.22,199749,0
+FIP.US,D,20231002,000000,3.21,3.22,2.88,3.04,489615,0
+FIP.US,D,20231003,000000,3.01,3.045,2.86,2.9,552281,0
+FIP.US,D,20231004,000000,2.9,2.99,2.85,2.88,668945,0
+FIP.US,D,20231005,000000,2.88,2.93,2.87,2.87,478732,0
+FIP.US,D,20231006,000000,2.87,3,2.84,2.94,497697,0
+FIP.US,D,20231009,000000,2.92,2.98,2.88,2.89,346882,0
+FIP.US,D,20231010,000000,2.9,2.955,2.88,2.88,1280470,0
+FIP.US,D,20231011,000000,2.89,3.17,2.89,3.17,698760,0
+FIP.US,D,20231012,000000,3.17,3.1951,3.12,3.15,211796,0
+FIP.US,D,20231013,000000,3.16,3.18,3.095,3.13,195620,0
+FIP.US,D,20231016,000000,3.16,3.24,3.132,3.24,188885,0
+FIP.US,D,20231017,000000,3.22,3.36,3.215,3.25,614838,0
+FIP.US,D,20231018,000000,3.23,3.23,3.11,3.14,214141,0
+FIP.US,D,20231019,000000,3.13,3.16,3.08,3.09,244954,0
+FIP.US,D,20231020,000000,3.1,3.135,3.04,3.11,276838,0
+FIP.US,D,20231023,000000,3.09,3.19,3.08,3.1,164887,0
+FIP.US,D,20231024,000000,3.15,3.165,3.09,3.13,208295,0
+FIP.US,D,20231025,000000,3.09,3.245,3.09,3.17,226242,0
+FIP.US,D,20231026,000000,3.18,3.215,3.12,3.15,148827,0
+FIP.US,D,20231027,000000,3.12,3.19,3.06,3.07,437214,0
+FIP.US,D,20231030,000000,3.07,3.14,3.01,3.04,416041,0
+FIP.US,D,20231031,000000,3.05,3.06,3.03,3.06,383578,0
+FIP.US,D,20231101,000000,3.06,3.13,3.01,3.12,306411,0
+FIP.US,D,20231102,000000,3.1,3.21,3.1,3.16,1242659,0
+FIP.US,D,20231103,000000,3.19,3.25,3.165,3.22,315308,0
+FIP.US,D,20231106,000000,3.21,3.235,3.19,3.2,336029,0
+FIP.US,D,20231107,000000,3.2,3.34,3.2,3.32,425959,0
+FIP.US,D,20231108,000000,3.3,3.38,3.27,3.38,964018,0
+FIP.US,D,20231109,000000,3.4,3.4,3.28,3.31,303620,0
+FIP.US,D,20231110,000000,3.3,3.345,3.29,3.33,220943,0
+FIP.US,D,20231113,000000,3.33,3.41,3.2735,3.38,358187,0
+FIP.US,D,20231114,000000,3.49,3.6,3.43,3.6,554122,0
+FIP.US,D,20231115,000000,3.59,3.6,3.5,3.58,366585,0
+FIP.US,D,20231116,000000,3.58,3.6,3.54,3.58,1382234,0
+FIP.US,D,20231117,000000,3.58,3.65,3.5,3.65,883198,0
+FIP.US,D,20231120,000000,3.65,3.65,3.62,3.64,235585,0
+FIP.US,D,20231121,000000,3.62,3.7,3.61,3.67,467948,0
+FIP.US,D,20231122,000000,3.7,3.7,3.57,3.58,164027,0
+FIP.US,D,20231124,000000,3.58,3.68,3.55,3.67,126110,0
+FIP.US,D,20231127,000000,3.67,3.67,3.61,3.64,176365,0
+FIP.US,D,20231128,000000,3.64,3.69,3.59,3.66,218981,0
+FIP.US,D,20231129,000000,3.7,3.7,3.67,3.68,157620,0
+FIP.US,D,20231130,000000,3.68,3.7,3.65,3.7,512139,0
+FIP.US,D,20231201,000000,3.69,3.7,3.66,3.69,327157,0
+FIP.US,D,20231204,000000,3.69,3.77,3.67,3.76,412400,0
+FIP.US,D,20231205,000000,3.77,3.79,3.72,3.74,323655,0
+FIP.US,D,20231206,000000,3.74,3.78,3.71,3.71,641798,0
+FIP.US,D,20231207,000000,3.66,3.73,3.65,3.73,382193,0
+FIP.US,D,20231208,000000,3.73,3.8,3.67,3.78,479788,0
+FIP.US,D,20231211,000000,3.75,3.8,3.735,3.76,1081679,0
+FIP.US,D,20231212,000000,3.75,3.875,3.71,3.87,529255,0
+FIP.US,D,20231213,000000,3.74,4.11,3.74,4.1,1773825,0
+FIP.US,D,20231214,000000,4.13,4.33,4.07,4.31,1490201,0
+FIP.US,D,20231215,000000,4.33,4.33,4.235,4.28,1233984,0
+FIP.US,D,20231218,000000,4.29,4.31,4.19,4.21,541224,0
+FIP.US,D,20231219,000000,4.25,4.37,4.235,4.35,490662,0
+FIP.US,D,20231220,000000,4.35,4.43,4.19,4.19,869731,0
+FIP.US,D,20231221,000000,4.23,4.29,4.185,4.2,521890,0
+FIP.US,D,20231222,000000,4.2,4.32,4.2,4.23,591616,0
+FIP.US,D,20231226,000000,4.25,4.345,4.24,4.28,390547,0
+FIP.US,D,20231227,000000,4.28,4.29,4.17,4.2,405526,0
+FIP.US,D,20231228,000000,4.18,4.18,4.035,4.06,476601,0
+FIP.US,D,20231229,000000,4.07,4.1,3.88,3.89,510311,0
+FIP.US,D,20240102,000000,3.89,3.93,3.765,3.82,338090,0
+FIP.US,D,20240103,000000,3.82,3.94,3.62,3.63,575645,0
+FIP.US,D,20240104,000000,3.64,3.64,3.42,3.5,757775,0
+FIP.US,D,20240105,000000,3.47,3.69,3.46,3.64,426759,0
+FIP.US,D,20240108,000000,3.6,3.675,3.505,3.58,381404,0
+FIP.US,D,20240109,000000,3.52,3.555,3.45,3.52,292831,0
+FIP.US,D,20240110,000000,3.5,3.57,3.46,3.52,263771,0
+FIP.US,D,20240111,000000,3.52,3.755,3.45,3.73,795462,0
+FIP.US,D,20240112,000000,3.74,3.91,3.73,3.85,676169,0
+FIP.US,D,20240116,000000,3.84,3.88,3.695,3.73,526318,0
+FIP.US,D,20240117,000000,3.65,3.66,3.5,3.55,527982,0
+FIP.US,D,20240118,000000,3.57,3.73,3.52,3.72,753819,0
+FIP.US,D,20240119,000000,3.76,3.84,3.7,3.81,284142,0
+FIP.US,D,20240122,000000,3.85,4.015,3.81,3.98,453049,0
+FIP.US,D,20240123,000000,4.03,4.105,3.975,4.05,719102,0
+FIP.US,D,20240124,000000,4.1,4.15,4.05,4.12,530492,0
+FIP.US,D,20240125,000000,4.15,4.24,4.07,4.23,1090052,0
+FIP.US,D,20240126,000000,4.25,4.31,4.185,4.3,324982,0
+FIP.US,D,20240129,000000,4.3,4.41,4.25,4.41,564419,0
+FIP.US,D,20240130,000000,4.42,4.47,4.3519,4.45,855230,0
+FIP.US,D,20240131,000000,4.45,4.45,4.2,4.26,793117,0
+FIP.US,D,20240201,000000,4.26,4.385,4.25,4.38,494400,0
+FIP.US,D,20240202,000000,4.31,4.36,4.23,4.28,341229,0
+FIP.US,D,20240205,000000,4.24,4.3499,4.18,4.25,585449,0
+FIP.US,D,20240206,000000,4.25,4.36,4.25,4.35,210944,0
+FIP.US,D,20240207,000000,4.37,4.41,4.33,4.37,333990,0
+FIP.US,D,20240208,000000,4.4,4.4,4.345,4.37,265153,0
+FIP.US,D,20240209,000000,4.39,4.53,4.36,4.52,352324,0
+FIP.US,D,20240212,000000,4.52,4.61,4.49,4.53,530416,0
+FIP.US,D,20240213,000000,4.44,4.44,4.15,4.17,661629,0
+FIP.US,D,20240214,000000,4.26,4.3,4.205,4.3,290292,0
+FIP.US,D,20240215,000000,4.35,4.51,4.35,4.48,537860,0
+FIP.US,D,20240216,000000,4.49,4.49,4.22,4.4,506583,0
+FIP.US,D,20240220,000000,4.33,4.405,4.285,4.38,1227803,0
+FIP.US,D,20240221,000000,4.37,4.37,4.24,4.26,798498,0
+FIP.US,D,20240222,000000,4.26,4.29,4.17,4.2,296638,0
+FIP.US,D,20240223,000000,4.19,4.42,4.175,4.36,615822,0
+FIP.US,D,20240226,000000,4.38,4.51,4.36,4.43,721065,0
+FIP.US,D,20240227,000000,4.42,4.43,4.37,4.37,363288,0
+FIP.US,D,20240228,000000,4.32,4.4,4.285,4.34,328366,0
+FIP.US,D,20240229,000000,4.4,4.62,4.3901,4.58,928608,0
+FIP.US,D,20240301,000000,4.55,5.1988,4.55,5.04,1263338,0
+FIP.US,D,20240304,000000,5.05,5.13,4.815,4.93,525527,0
+FIP.US,D,20240305,000000,4.92,5,4.83,4.88,448601,0
+FIP.US,D,20240306,000000,4.95,4.979,4.88,4.93,284693,0
+FIP.US,D,20240307,000000,4.97,5.19,4.97,5.19,453039,0
+FIP.US,D,20240308,000000,5.2,5.39,5.2,5.39,642938,0
+FIP.US,D,20240311,000000,5.39,5.68,5.305,5.58,871443,0
+FIP.US,D,20240312,000000,5.57,5.89,5.52,5.89,585281,0
+FIP.US,D,20240313,000000,5.9,6,5.75,5.78,561393,0
+FIP.US,D,20240314,000000,5.8,5.8,5.59,5.69,1021325,0
+FIP.US,D,20240315,000000,5.67,6.02,5.67,5.93,1282593,0
+FIP.US,D,20240318,000000,5.97,5.97,5.717,5.9,487519,0
+FIP.US,D,20240319,000000,5.82,5.93,5.725,5.92,438413,0
+FIP.US,D,20240320,000000,5.89,6.17,5.87,6.16,489258,0
+FIP.US,D,20240321,000000,6.17,6.285,6.13,6.22,527983,0
+FIP.US,D,20240322,000000,6.21,6.28,6.06,6.17,419553,0
+FIP.US,D,20240325,000000,6.14,6.25,6.11,6.13,345609,0
+FIP.US,D,20240326,000000,6.15,6.1584,5.95,5.95,374760,0
+FIP.US,D,20240327,000000,5.9,6.245,5.87,6.2,875833,0
+FIP.US,D,20240328,000000,6.2,6.29,6.15,6.28,546932,0
+FIP.US,D,20240401,000000,6.27,6.46,6.21,6.41,1053748,0
+FIP.US,D,20240402,000000,6.3,6.57,6.28,6.4,1114750,0
+FIP.US,D,20240403,000000,6.38,6.585,6.17,6.47,909822,0
+FIP.US,D,20240404,000000,6.52,6.64,6.36,6.39,903848,0
+FIP.US,D,20240405,000000,6.41,6.43,6.34,6.42,746761,0
+FIP.US,D,20240408,000000,6.45,6.505,6.33,6.39,885718,0
+FIP.US,D,20240409,000000,6.43,6.46,6.195,6.45,846776,0
+FIP.US,D,20240410,000000,6.25,6.47,6.22,6.33,3909775,0
+FIP.US,D,20240411,000000,6.35,6.44,6.29,6.43,420536,0
+FIP.US,D,20240412,000000,6.37,6.975,6.37,6.95,1831759,0
+FIP.US,D,20240415,000000,7,7.155,6.71,6.82,1709646,0
+FIP.US,D,20240416,000000,6.8,6.85,6.68,6.77,921928,0
+FIP.US,D,20240417,000000,6.88,6.96,6.485,6.55,1753790,0
+FIP.US,D,20240418,000000,6.69,6.9,6.5,6.57,1257743,0
+FIP.US,D,20240419,000000,6.53,6.7,6.4501,6.67,756963,0
+FIP.US,D,20240422,000000,6.66,7.15,6.66,7.09,1816808,0
+FIP.US,D,20240423,000000,7.1,7.785,6.97,7.78,2232258,0
+FIP.US,D,20240424,000000,7.8,7.8,7.35,7.44,1068021,0
+FIP.US,D,20240425,000000,7.42,7.5025,7.28,7.41,690476,0
+FIP.US,D,20240426,000000,7.45,7.495,7.2,7.31,1312809,0
+FIP.US,D,20240429,000000,7.43,7.52,7.285,7.42,1632206,0
+FIP.US,D,20240430,000000,7.36,7.41,7.18,7.24,1587256,0
+FIP.US,D,20240501,000000,7.26,7.3,7.05,7.1,718356,0
+FIP.US,D,20240502,000000,7.2,7.385,7.11,7.37,2734285,0
+FIP.US,D,20240503,000000,7.5,7.5,7.22,7.3,1294117,0
+FIP.US,D,20240506,000000,7.47,7.505,7.19,7.29,2232806,0
+FIP.US,D,20240507,000000,7.33,7.455,7.195,7.34,1582379,0
+FIP.US,D,20240508,000000,7.06,7.71,6.995,7.51,1516208,0
+FIP.US,D,20240509,000000,7.5,7.87,7.4285,7.8,930462,0
+FIP.US,D,20240510,000000,7.81,7.895,7.625,7.69,1330390,0
+FIP.US,D,20240513,000000,7.9,8.2,7.75,8.03,1422709,0
+FIP.US,D,20240514,000000,8.15,8.395,7.94,8.37,879338,0
+FIP.US,D,20240515,000000,8.4,8.45,8.185,8.26,1424639,0
+FIP.US,D,20240516,000000,8.22,8.36,8.1398,8.24,755579,0
+FIP.US,D,20240517,000000,8.5,8.515,8.09,8.14,1228627,0
+FIP.US,D,20240520,000000,8.13,8.5,8.13,8.35,853033,0
+FIP.US,D,20240521,000000,8.34,8.405,8.22,8.3,1278268,0
+FIP.US,D,20240522,000000,8.27,8.8,8.22,8.58,2321784,0
+FIP.US,D,20240523,000000,8.69,8.7561,8.5,8.52,1678442,0
+FIP.US,D,20240524,000000,8.62,9.09,8.62,8.94,1451145,0
+FIP.US,D,20240528,000000,9.1,9.25,8.56,8.6,2160688,0
+FIP.US,D,20240529,000000,8.39,8.57,8.33,8.49,1879228,0
+FIP.US,D,20240530,000000,8.56,8.885,8.525,8.59,1656985,0
+FIP.US,D,20240531,000000,8.7,8.85,8.515,8.55,4240843,0
+FIP.US,D,20240603,000000,8.68,8.68,7.67,7.77,5488145,0
+FIP.US,D,20240604,000000,7.75,7.76,7.305,7.49,1749812,0
+FIP.US,D,20240605,000000,7.6,7.73,7.39,7.72,1412647,0
+FIP.US,D,20240606,000000,7.7,7.8899,7.52,7.73,780349,0
+FIP.US,D,20240607,000000,7.7,7.83,7.64,7.69,1094954,0
+FIP.US,D,20240610,000000,7.66,8.395,7.57,8.12,1233910,0
+FIP.US,D,20240611,000000,8.04,8.065,7.78,7.8,949420,0
+FIP.US,D,20240612,000000,8.07,8.25,7.96,8.01,1140483,0
+FIP.US,D,20240613,000000,8.01,8.18,7.94,8.04,1088650,0
+FIP.US,D,20240614,000000,8,8.04,7.74,7.89,966766,0
+FIP.US,D,20240617,000000,7.91,8.14,7.77,7.98,965994,0
+FIP.US,D,20240618,000000,7.97,8.495,7.95,8.37,918365,0
+FIP.US,D,20240620,000000,8.4,8.41,8.115,8.17,918369,0
+FIP.US,D,20240621,000000,8.13,8.2,7.71,7.84,2217831,0
+FIP.US,D,20240624,000000,7.88,8.49,7.79,8.35,1170266,0
+FIP.US,D,20240625,000000,8.29,8.39,7.8,8.29,824638,0
+FIP.US,D,20240626,000000,8.3,8.9999,8.3,8.69,1405227,0
+FIP.US,D,20240627,000000,8.71,8.885,8.435,8.6,837451,0
+FIP.US,D,20240628,000000,8.71,8.84,8.435,8.63,2996040,0
+FIP.US,D,20240701,000000,8.74,8.77,8.51,8.69,842130,0
+FIP.US,D,20240702,000000,8.65,9.14,8.59,9.14,1457365,0
+FIP.US,D,20240703,000000,9.15,9.67,9.14,9.4,1710757,0
+FIP.US,D,20240705,000000,9.48,9.565,9.32,9.55,941513,0
+FIP.US,D,20240708,000000,9.6,9.69,9.275,9.31,1171359,0
+FIP.US,D,20240709,000000,9.26,9.56,9.22,9.39,1314999,0
+FIP.US,D,20240710,000000,9.42,9.44,8.82,9.15,977516,0
+FIP.US,D,20240711,000000,9.27,9.38,8.76,9.11,1004291,0
+FIP.US,D,20240712,000000,9.23,9.44,9,9.09,738189,0
+FIP.US,D,20240715,000000,9.17,9.57,9.14,9.43,1877754,0
+FIP.US,D,20240716,000000,9.5,9.85,9.44,9.84,1686808,0
+FIP.US,D,20240717,000000,9.84,9.925,9.45,9.63,1429835,0
+FIP.US,D,20240718,000000,9.53,9.85,9.265,9.54,826290,0
+FIP.US,D,20240719,000000,9.58,9.8,9.49,9.67,928738,0
+FIP.US,D,20240722,000000,9.67,9.955,9.67,9.89,715134,0
+FIP.US,D,20240723,000000,9.98,10.43,9.74,10.17,2483565,0
+FIP.US,D,20240724,000000,10.09,10.2,9.73,9.79,1088229,0
+FIP.US,D,20240725,000000,9.79,9.91,9.59,9.79,3190776,0
+FIP.US,D,20240726,000000,10,10.11,9.85,9.97,1373322,0
+FIP.US,D,20240729,000000,10,10.39,9.715,9.77,1804685,0
+FIP.US,D,20240730,000000,9.77,9.93,9.67,9.8,1937238,0
+FIP.US,D,20240731,000000,9.91,10.455,9.9,10.31,3413389,0
+FIP.US,D,20240801,000000,10.32,10.405,9.875,10.03,2379843,0
+FIP.US,D,20240802,000000,9.03,10.12,9.01,9.83,1570202,0
+FIP.US,D,20240805,000000,8.61,9.38,8.22,9.33,2945039,0
+FIP.US,D,20240806,000000,9.46,10.01,9.23,9.76,1272264,0
+FIP.US,D,20240807,000000,9.75,9.77,8.87,9.06,2430689,0
+FIP.US,D,20240808,000000,9.16,9.44,8.995,9.04,1478845,0
+FIP.US,D,20240809,000000,9.05,9.26,8.94,8.96,1548823,0
+FIP.US,D,20240812,000000,8.95,9.03,8.83,8.96,717004,0
+FIP.US,D,20240813,000000,9.05,9.13,8.93,9.04,706978,0
+FIP.US,D,20240814,000000,9.08,9.37,9,9.35,1516066,0
+FIP.US,D,20240815,000000,9.55,9.61,9.3192,9.4,880916,0
+FIP.US,D,20240816,000000,9.42,9.48,9.17,9.28,1354346,0
+FIP.US,D,20240819,000000,9.4,9.89,9.3,9.58,3974431,0
+FIP.US,D,20240820,000000,9.58,9.71,9.29,9.41,1774809,0
+FIP.US,D,20240821,000000,9.43,9.535,8.99,9.14,1213962,0
+FIP.US,D,20240822,000000,9.1,9.32,9.1,9.16,1517290,0
+FIP.US,D,20240823,000000,9.2,9.59,9.18,9.29,2735326,0
+FIP.US,D,20240826,000000,9.3,9.35,9.09,9.24,1845254,0
+FIP.US,D,20240827,000000,9.22,9.3,9.11,9.25,1257532,0
+FIP.US,D,20240828,000000,9.25,9.455,9.145,9.43,1751620,0
+FIP.US,D,20240829,000000,9.5,9.75,9.32,9.5,2486944,0
+FIP.US,D,20240830,000000,9.56,9.99,9.5,9.94,1928998,0
+FIP.US,D,20240903,000000,9.86,9.865,8.715,8.85,2466337,0
+FIP.US,D,20240904,000000,8.85,8.965,8.55,8.81,1162268,0
+FIP.US,D,20240905,000000,8.8,8.84,8.61,8.72,1512297,0
+FIP.US,D,20240906,000000,8.72,8.785,8.03,8.08,906959,0
+FIP.US,D,20240909,000000,8.11,8.41,8.1,8.16,1335702,0
+FIP.US,D,20240910,000000,8.14,8.32,7.87,8.31,1128315,0
+FIP.US,D,20240911,000000,8.32,8.52,8.1,8.46,939444,0
+FIP.US,D,20240912,000000,8.58,8.84,8.51,8.72,2269592,0
+FIP.US,D,20240913,000000,8.87,9.105,8.77,8.96,680235,0
+FIP.US,D,20240916,000000,8.97,9.43,8.91,9.35,1078658,0
+FIP.US,D,20240917,000000,9.43,9.6,9.24,9.36,1165025,0
+FIP.US,D,20240918,000000,9.36,9.6799,9.28,9.34,987611,0
+FIP.US,D,20240919,000000,9.57,9.71,9.125,9.18,1267861,0
+FIP.US,D,20240920,000000,9.05,9.37,9.05,9.24,2345537,0
+FIP.US,D,20240923,000000,9.3,9.37,8.845,8.9,1035476,0
+FIP.US,D,20240924,000000,8.9,8.95,8.66,8.9,900678,0
+FIP.US,D,20240925,000000,8.91,9.19,8.82,9.02,620902,0
+FIP.US,D,20240926,000000,9.09,9.25,9.035,9.11,1076243,0
+FIP.US,D,20240927,000000,9.18,9.2199,9.03,9.13,696201,0
+FIP.US,D,20240930,000000,9.16,9.48,9.04,9.36,1794139,0
+FIP.US,D,20241001,000000,9.32,9.32,8.89,8.89,802830,0
+FIP.US,D,20241002,000000,8.85,9.1,8.74,8.92,650352,0
+FIP.US,D,20241003,000000,8.92,9.075,8.8,9.04,925868,0
+FIP.US,D,20241004,000000,9.2,9.85,9.139448,9.79,1108318,0
+FIP.US,D,20241007,000000,9.78,9.85,9.48,9.5,740017,0
+FIP.US,D,20241008,000000,9.57,9.65,9.465,9.54,415236,0
+FIP.US,D,20241009,000000,9.54,9.725,9.28,9.31,781763,0
+FIP.US,D,20241010,000000,9.2,9.4,9.12,9.28,530869,0
+FIP.US,D,20241011,000000,9.3,9.71,9.26,9.6,698513,0
+FIP.US,D,20241014,000000,9.63,9.68,9.49,9.53,588098,0
+FIP.US,D,20241015,000000,9.56,9.65,9.25,9.41,701332,0
+FIP.US,D,20241016,000000,9.46,9.96,9.35,9.47,1084254,0
+FIP.US,D,20241017,000000,9.5,9.59,9.05,9.1,1034302,0
+FIP.US,D,20241018,000000,9.1,9.15,8.95,9.14,834277,0
+FIP.US,D,20241021,000000,9.2,9.22,8.83,8.85,721052,0
+FIP.US,D,20241022,000000,8.85,9.02,8.71,9,544669,0
+FIP.US,D,20241023,000000,8.96,9.1,8.87,9,491847,0
+FIP.US,D,20241024,000000,9.05,9.19,8.81,9.1,1630983,0
+FIP.US,D,20241025,000000,9.25,9.2528,8.91,9.07,696311,0
+FIP.US,D,20241028,000000,9.17,9.22,8.865,8.88,852815,0
+FIP.US,D,20241029,000000,8.86,8.86,8.58,8.64,1000729,0
+FIP.US,D,20241030,000000,8.67,8.765,8.52,8.54,1163054,0
+FIP.US,D,20241031,000000,8.99,9,8.06,8.07,1669850,0
+FIP.US,D,20241101,000000,8.2,8.425,7.99,8.25,1184909,0
+FIP.US,D,20241104,000000,8.2,8.545,8.2,8.33,1450299,0
+FIP.US,D,20241105,000000,8.37,8.796,8.37,8.65,1667820,0
+FIP.US,D,20241106,000000,9,9.15,8.7,9.04,2555930,0
+FIP.US,D,20241107,000000,9.09,9.09,8.72,8.94,1137672,0
+FIP.US,D,20241108,000000,9,9.18,8.89,9,2477782,0
+FIP.US,D,20241111,000000,9.17,9.67,9.055,9.59,2874594,0
+FIP.US,D,20241112,000000,9.52,9.7999,9.12,9.23,1967571,0
+FIP.US,D,20241113,000000,9.38,9.38,8.67,8.67,1755110,0
+FIP.US,D,20241114,000000,8.69,8.86,8.49,8.61,937412,0
+FIP.US,D,20241115,000000,8.66,8.66,8.375,8.43,847039,0
+FIP.US,D,20241118,000000,8.44,8.5,8.15,8.35,1456024,0
+FIP.US,D,20241119,000000,8.21,8.79,8.21,8.58,1692681,0
+FIP.US,D,20241120,000000,8.55,8.77,8.32,8.51,1098810,0
+FIP.US,D,20241121,000000,8.58,8.72,8.42,8.46,1773769,0
+FIP.US,D,20241122,000000,8.47,8.54,8.37,8.47,1231656,0
+FIP.US,D,20241125,000000,8.56,8.97,8.56,8.92,2618438,0
+FIP.US,D,20241126,000000,8.89,9.01,8.59,8.66,1415151,0
+FIP.US,D,20241127,000000,8.71,8.84,8.445,8.49,977297,0
+FIP.US,D,20241129,000000,8.59,8.98,8.56,8.65,512008,0
+FIP.US,D,20241202,000000,8.67,8.94,8.54,8.75,1146609,0
+FIP.US,D,20241203,000000,8.62,8.77,8.245,8.55,1099085,0
+FIP.US,D,20241204,000000,8.58,8.79,8.486,8.76,859327,0
+FIP.US,D,20241205,000000,8.75,8.87,8.615,8.72,756314,0
+FIP.US,D,20241206,000000,8.8,8.8,8.11,8.26,1388895,0
+FIP.US,D,20241209,000000,8.28,8.38,8.01,8.23,971385,0
+FIP.US,D,20241210,000000,8.22,8.545,8.14,8.45,1177403,0
+FIP.US,D,20241211,000000,8.55,8.55,8.34,8.4,1412341,0
+FIP.US,D,20241212,000000,8.42,8.43,8.195,8.2,627458,0
+FIP.US,D,20241213,000000,8.22,8.32,8.01,8.03,608424,0
+FIP.US,D,20241216,000000,8.04,8.21,7.895,8,945988,0
+FIP.US,D,20241217,000000,7.9,8,7.5,7.98,1370311,0
+FIP.US,D,20241218,000000,8.04,8.08,7.21,7.315,1543742,0
+FIP.US,D,20241219,000000,7.39,7.9331,7.215,7.26,1190182,0
+FIP.US,D,20241220,000000,7.27,7.42,7.07,7.22,1592316,0
+FIP.US,D,20241223,000000,7.22,7.22,6.985,7.12,761288,0
+FIP.US,D,20241224,000000,7.15,7.24,7.09,7.2,299658,0
+FIP.US,D,20241226,000000,7.11,7.27,7.08,7.11,402445,0
+FIP.US,D,20241227,000000,7.04,7.14,6.88,7.11,1019118,0
+FIP.US,D,20241230,000000,7.03,7.155,6.8,7.07,1020997,0
+FIP.US,D,20241231,000000,7.15,7.3,6.99,7.26,1192453,0
+FIP.US,D,20250102,000000,7.39,7.67,7.215,7.28,917236,0
+FIP.US,D,20250103,000000,7.32,7.52,7.285,7.46,419654,0
+FIP.US,D,20250106,000000,7.5,7.55,7.28,7.49,828111,0
+FIP.US,D,20250107,000000,7.52,7.84,7.35,7.6,679129,0
+FIP.US,D,20250108,000000,7.61,8.53,7.6,8.41,1962529,0
+FIP.US,D,20250110,000000,8.23,8.27,7.83,7.92,1339939,0
+FIP.US,D,20250113,000000,7.83,8.06,7.8,8.04,501857,0
+FIP.US,D,20250114,000000,8.09,8.23,7.89,8.01,924559,0
+FIP.US,D,20250115,000000,8.15,8.28,7.235,7.45,1829372,0
+FIP.US,D,20250116,000000,7.65,7.89,7.47,7.76,897887,0
+FIP.US,D,20250117,000000,7.83,7.86,7.43,7.44,666414,0
+FIP.US,D,20250121,000000,7.39,7.46,6.57,6.72,2208081,0
+FIP.US,D,20250122,000000,6.64,7.13,6.57,7.02,1587330,0
+FIP.US,D,20250123,000000,6.97,7.44,6.97,7.39,1047484,0
+FIP.US,D,20250124,000000,7.39,7.455,7.085,7.1,543736,0
+FIP.US,D,20250127,000000,6.96,7.06,6.72,7.02,916707,0
+FIP.US,D,20250128,000000,7.02,7.08,6.554,6.77,698738,0
+FIP.US,D,20250129,000000,6.78,7.03,6.63,7.01,661374,0
+FIP.US,D,20250130,000000,7.08,7.19,6.875,6.99,721630,0
+FIP.US,D,20250131,000000,6.94,7.0671,6.86,7.02,821234,0
+FIP.US,D,20250203,000000,6.8,6.9,6.665,6.74,869265,0
+FIP.US,D,20250204,000000,6.72,6.99,6.6022,6.86,676617,0
+FIP.US,D,20250205,000000,6.88,6.955,6.77,6.85,603404,0
+FIP.US,D,20250206,000000,6.94,7.19,6.9,6.91,735473,0
+FIP.US,D,20250207,000000,6.88,6.91,6.61,6.71,609842,0
+FIP.US,D,20250210,000000,6.8,6.99,6.785,6.83,889407,0
+FIP.US,D,20250211,000000,6.79,6.82,6.64,6.68,396712,0
+FIP.US,D,20250212,000000,6.6,6.79,6.44,6.73,653600,0
+FIP.US,D,20250213,000000,6.73,6.75,6.4,6.43,1705843,0
+FIP.US,D,20250214,000000,6.45,6.545,6.36,6.52,1162907,0
+FIP.US,D,20250218,000000,6.54,6.59,6.425,6.48,1245662,0
+FIP.US,D,20250219,000000,6.49,6.53,6.35,6.35,853323,0
+FIP.US,D,20250220,000000,6.49,6.6599,6.24,6.33,1805324,0
+FIP.US,D,20250221,000000,6.41,6.47,5.89,5.96,1911170,0
+FIP.US,D,20250224,000000,5.96,6.15,5.55,5.75,1688736,0
+FIP.US,D,20250225,000000,5.77,5.87,5.6,5.61,1129223,0
+FIP.US,D,20250226,000000,5.66,5.74,5.46,5.48,1509207,0
+FIP.US,D,20250227,000000,5.5,5.865,5.4101,5.69,1416823,0
+FIP.US,D,20250228,000000,5.69,6.02,5.43,5.84,2478069,0
+FIP.US,D,20250303,000000,5.86,5.97,5.32,5.34,1382352,0
+FIP.US,D,20250304,000000,5.2,5.52,4.96,5.41,2111656,0
+FIP.US,D,20250305,000000,5.4,5.545,5.115,5.12,1423753,0
+FIP.US,D,20250306,000000,5.1,5.19,4.99,5.07,1395116,0
+FIP.US,D,20250307,000000,5.07,5.16,4.86,5.05,1400139,0
+FIP.US,D,20250310,000000,5,5.245,4.91,5.04,1883270,0
+FIP.US,D,20250311,000000,5.05,5.14,4.87,5.01,1599337,0
+FIP.US,D,20250312,000000,5.05,5.19,4.93,4.95,1095506,0
+FIP.US,D,20250313,000000,4.96,5.02,4.775,4.87,1230992,0
+FIP.US,D,20250314,000000,4.89,4.96,4.73,4.8,1267523,0
+FIP.US,D,20250317,000000,4.81,5.31,4.8,5.27,1285905,0
+FIP.US,D,20250318,000000,5.23,5.3,5.02,5.12,942366,0
+FIP.US,D,20250319,000000,5.12,5.37,5.1,5.36,917481,0
+FIP.US,D,20250320,000000,5.29,5.389,5.16,5.32,744616,0
+FIP.US,D,20250321,000000,5.26,5.37,5.155,5.3,1384306,0
+FIP.US,D,20250324,000000,5.29,5.385,5.04,5.36,1139890,0
+FIP.US,D,20250325,000000,5.35,5.43,4.93,4.97,1012314,0
+FIP.US,D,20250326,000000,4.97,5.005,4.79,4.93,895136,0
+FIP.US,D,20250327,000000,4.93,4.945,4.69,4.69,853799,0
+FIP.US,D,20250328,000000,4.7,4.86,4.62,4.68,903918,0
+FIP.US,D,20250331,000000,4.61,4.73,4.45,4.53,1580163,0
+FIP.US,D,20250401,000000,4.49,4.63,4.422,4.47,1138645,0
+FIP.US,D,20250402,000000,4.42,4.85,4.36,4.49,1435955,0
+FIP.US,D,20250403,000000,4.24,4.25,3.945,3.955,1453551,0
+FIP.US,D,20250404,000000,3.83,3.85,3.465,3.73,2017538,0
+FIP.US,D,20250407,000000,3.59,4.05,3.48,3.69,2581100,0
+FIP.US,D,20250408,000000,3.95,4.04,3.3,3.36,3181457,0
+FIP.US,D,20250409,000000,3.29,3.9,3.26,3.84,1778785,0
+FIP.US,D,20250410,000000,3.85,3.85,3.35,3.38,1429587,0
+FIP.US,D,20250411,000000,3.35,3.41,3.1,3.28,2148327,0
+FIP.US,D,20250414,000000,3.34,3.53,3.32,3.38,1834042,0
+FIP.US,D,20250415,000000,3.45,3.6717,3.21,3.26,2390771,0
+FIP.US,D,20250416,000000,3.22,3.5,3.21,3.49,1529339,0
+FIP.US,D,20250417,000000,3.56,3.7987,3.47,3.57,1893255,0
+FIP.US,D,20250421,000000,3.48,3.56,3.41,3.48,1001381,0
+FIP.US,D,20250422,000000,3.53,3.87,3.53,3.79,1211996,0
+FIP.US,D,20250423,000000,3.94,4.1,3.845,3.92,1377001,0
+FIP.US,D,20250424,000000,3.93,4.28,3.93,4.26,1309977,0
+FIP.US,D,20250425,000000,4.24,4.41,4.15,4.36,2121263,0
+FIP.US,D,20250428,000000,4.36,4.51,4.235,4.33,888702,0
+FIP.US,D,20250429,000000,4.31,4.48,4.24,4.46,607562,0
+FIP.US,D,20250430,000000,4.37,4.44,4.27,4.32,884602,0
+FIP.US,D,20250501,000000,4.38,4.5,4.245,4.3,738167,0
+FIP.US,D,20250502,000000,4.37,4.585,4.36,4.51,829555,0
+FIP.US,D,20250505,000000,4.55,4.56,4.36,4.4,1066919,0
+FIP.US,D,20250506,000000,4.32,4.47,4.02,4.4,571635,0
+FIP.US,D,20250507,000000,4.49,4.68,4.45,4.55,757996,0
+FIP.US,D,20250508,000000,4.63,4.86,4.54,4.66,1254665,0
+FIP.US,D,20250509,000000,4.74,4.79,3.905,4.6,3314990,0
+FIP.US,D,20250512,000000,4.82,4.97,4.575,4.75,2763439,0
+FIP.US,D,20250513,000000,4.8,5.225,4.75,5.14,1848967,0
+FIP.US,D,20250514,000000,5.09,5.44,5.07,5.28,1708624,0
+FIP.US,D,20250515,000000,5.22,5.35,5.06,5.25,1390155,0
+FIP.US,D,20250516,000000,5.3,5.39,5.085,5.14,1935876,0
+FIP.US,D,20250519,000000,4.98,5.105,4.78,5.01,811612,0
+FIP.US,D,20250520,000000,5.03,5.35,4.9001,5.3,1864171,0
+FIP.US,D,20250521,000000,5.16,5.26,4.98,5.02,1349100,0
+FIP.US,D,20250522,000000,5,5.08,4.8701,5,1229700,0
+FIP.US,D,20250523,000000,5.32,5.505,5.23,5.46,2600847,0
+FIP.US,D,20250527,000000,5.71,6.22,5.695,6.21,3017101,0
+FIP.US,D,20250528,000000,6.21,6.35,6.1601,6.27,1771224,0
+FIP.US,D,20250529,000000,6.31,6.41,6.09,6.09,1154180,0
+FIP.US,D,20250530,000000,6.01,6.2,6.0045,6.11,1056454,0
+FIP.US,D,20250602,000000,6.18,6.25,5.8,5.84,880472,0
+FIP.US,D,20250603,000000,5.85,6.095,5.8,6.04,1347450,0
+FIP.US,D,20250604,000000,6.28,6.48,6.11,6.11,1261962,0
+FIP.US,D,20250605,000000,6.07,6.425,6.0022,6.36,1138935,0
+FIP.US,D,20250606,000000,6.5,6.64,6.26,6.44,959959,0
+FIP.US,D,20250609,000000,6.52,6.54,6.355,6.44,720564,0
+FIP.US,D,20250610,000000,6.54,6.575,6.075,6.12,844722,0
+FIP.US,D,20250611,000000,6.17,6.3536,6.0907,6.25,758944,0
+FIP.US,D,20250612,000000,6.2,6.57,6.2,6.43,1065759,0
+FIP.US,D,20250613,000000,6.33,6.51,6.227,6.41,1002874,0
+FIP.US,D,20250616,000000,6.5,6.75,6.5,6.73,1230317,0
+FIP.US,D,20250617,000000,6.68,6.796,6.52,6.52,1456683,0
+FIP.US,D,20250618,000000,6.51,6.555,6.34,6.51,1135929,0
+FIP.US,D,20250620,000000,6.6,6.66,6.225,6.23,1611342,0
+FIP.US,D,20250623,000000,6.18,6.31,6.075,6.14,1285086,0
+FIP.US,D,20250624,000000,6.17,6.305,6.15,6.23,1758338,0
+FIP.US,D,20250625,000000,6.24,6.45,6.07,6.1,1467196,0
+FIP.US,D,20250626,000000,6.11,6.335,6.08,6.295,718744,0
+FIP.US,D,20250627,000000,6.32,6.45,6.265,6.28,3551008,0
+FIP.US,D,20250630,000000,6.3,6.32,6.05,6.17,1131187,0
+FIP.US,D,20250701,000000,6.12,6.275,6.035,6.2,972323,0
+FIP.US,D,20250702,000000,6.21,6.54,6.21,6.4,1131018,0
+FIP.US,D,20250703,000000,6.49,6.64,6.385,6.58,496493,0
+FIP.US,D,20250707,000000,6.53,6.54,6.25,6.35,746464,0
+FIP.US,D,20250708,000000,6.37,6.4,6.27,6.32,794835,0
+FIP.US,D,20250709,000000,6.37,6.55,6.24,6.24,706219,0
+FIP.US,D,20250710,000000,6.27,6.37,6.23,6.32,657219,0
+FIP.US,D,20250711,000000,6.3,6.42,6.215,6.26,684393,0
+FIP.US,D,20250714,000000,6.23,6.31,6.16,6.18,770681,0
+FIP.US,D,20250715,000000,6.24,6.34,6.115,6.14,891462,0
+FIP.US,D,20250716,000000,6.2,6.23,6.04,6.19,735699,0
+FIP.US,D,20250717,000000,6.22,6.94,6.22,6.71,1373960,0
+FIP.US,D,20250718,000000,6.86,7.11,6.69,6.75,938444,0
+FIP.US,D,20250721,000000,6.8,6.985,6.78,6.97,1218664,0
+FIP.US,D,20250722,000000,7.175,7.175,6.8,6.8,1025045,0
+FIP.US,D,20250723,000000,6.94,7.01,6.765,6.92,1328710,0
+FIP.US,D,20250724,000000,6.91,6.97,6.7,6.71,849934,0
+FIP.US,D,20250725,000000,6.72,6.75,6.52,6.58,1034535,0
+FIP.US,D,20250728,000000,6.67,6.695,6.38,6.4,688922,0
+FIP.US,D,20250729,000000,6.55,6.55,6.15,6.26,961154,0
+FIP.US,D,20250730,000000,6.26,6.505,6.122,6.36,2853708,0
+FIP.US,D,20250731,000000,6.36,6.44,5.85,6.27,3058368,0
+FIP.US,D,20250801,000000,6.13,6.39,5.835,6.33,2287394,0
+FIP.US,D,20250804,000000,6.4,6.81,6.4,6.61,1876321,0
+FIP.US,D,20250805,000000,6.64,7.23,6.56,7.18,2149680,0
+FIP.US,D,20250806,000000,7.13,7.935,7.08,7.17,4878103,0
+FIP.US,D,20250807,000000,7.08,7.12,5.985,6.24,4491964,0
+FIP.US,D,20250808,000000,5.84,5.96,4.9,4.98,7225750,0
+FIP.US,D,20250811,000000,4.99,5.13,4.71,4.86,5182646,0
+FIP.US,D,20250812,000000,4.83,4.89,4.56,4.75,2934836,0
+FIP.US,D,20250813,000000,4.7,4.995,4.59,4.88,3858814,0
+FIP.US,D,20250814,000000,4.76,4.855,4.608,4.73,2195947,0
+FIP.US,D,20250815,000000,4.77,4.889,4.67,4.7,2931735,0
+FIP.US,D,20250818,000000,4.67,4.77,4.455,4.54,5232431,0
+FIP.US,D,20250819,000000,4.55,4.655,4.395,4.45,1904236,0
+FIP.US,D,20250820,000000,4.41,4.64,4.385,4.53,3228791,0
+FIP.US,D,20250821,000000,4.53,4.61,4.43,4.55,2462866,0
+FIP.US,D,20250822,000000,4.73,5.4,4.65,5.32,5932572,0
+FIP.US,D,20250825,000000,5.26,5.395,5.13,5.33,3389972,0
+FIP.US,D,20250826,000000,5.25,5.51,5.04,5.07,4260969,0
+FIP.US,D,20250827,000000,5.11,5.245,4.91,5.17,2844455,0
+FIP.US,D,20250828,000000,5.19,5.21,4.82,4.83,2063688,0
+FIP.US,D,20250829,000000,4.81,4.84,4.69,4.8,1827463,0
+FIP.US,D,20250902,000000,4.72,4.765,4.48,4.49,2128714,0
+FIP.US,D,20250903,000000,4.42,4.47,4.15,4.16,2479838,0
+FIP.US,D,20250904,000000,4.15,4.23,4.095,4.14,2112227,0
+FIP.US,D,20250905,000000,4.17,4.34,4.005,4.18,2661875,0
+FIP.US,D,20250908,000000,4.2,4.2496,4.035,4.04,1972623,0
+FIP.US,D,20250909,000000,4.04,4.2075,3.955,4,2291300,0
+FIP.US,D,20250910,000000,4,4.23,3.9,4.22,2221268,0
+FIP.US,D,20250911,000000,4.18,4.54,4.18,4.48,1867520,0
+FIP.US,D,20250912,000000,4.53,4.5399,4.325,4.5,1800566,0
+FIP.US,D,20250915,000000,4.55,4.93,4.54,4.8,2520946,0
+FIP.US,D,20250916,000000,4.84,4.93,4.74,4.87,1937236,0
+FIP.US,D,20250917,000000,4.91,4.97,4.65,4.78,1937473,0
+FIP.US,D,20250918,000000,4.88,5.2,4.75,4.89,3771019,0
+FIP.US,D,20250919,000000,4.89,4.945,4.61,4.67,3598183,0
+FIP.US,D,20250922,000000,4.65,4.81,4.52,4.74,1789968,0
+FIP.US,D,20250923,000000,4.77,5.01,4.705,4.73,1540125,0
+FIP.US,D,20250924,000000,4.77,4.8758,4.67,4.68,1275043,0
+FIP.US,D,20250925,000000,4.67,4.7,4.21,4.23,1499559,0
+FIP.US,D,20250926,000000,4.2,4.39,4.12,4.38,1523550,0
+FIP.US,D,20250929,000000,4.44,4.59,4.33,4.46,2166125,0
+FIP.US,D,20250930,000000,4.44,4.5,4.29,4.36,2495566,0
+FIP.US,D,20251001,000000,4.36,4.635,4.3179,4.57,2420160,0
+FIP.US,D,20251002,000000,4.59,4.83,4.5347,4.69,1351560,0
+FIP.US,D,20251003,000000,4.73,5.03,4.685,5.02,1128846,0
+FIP.US,D,20251006,000000,5.1,5.315,4.9669,5.29,1587255,0
+FIP.US,D,20251007,000000,5.32,5.3365,5.06,5.1,1181764,0
+FIP.US,D,20251008,000000,5.18,5.54,5.02,5.22,1750477,0
+FIP.US,D,20251009,000000,5.23,5.29,5.04,5.13,1073082,0
+FIP.US,D,20251010,000000,5.13,5.2988,4.99,5.05,1072932,0
+FIP.US,D,20251013,000000,5.15,5.3,5.09,5.29,821663,0
+FIP.US,D,20251014,000000,5.18,5.535,5.09,5.49,956625,0
+FIP.US,D,20251015,000000,5.63,5.72,5.28,5.36,1319480,0
+FIP.US,D,20251016,000000,5.43,5.485,5.21,5.41,1239308,0
+FIP.US,D,20251017,000000,5.4,5.92,5.38,5.68,4059280,0
+FIP.US,D,20251020,000000,5.75,6.1949,5.725,6.1,2336055,0
+FIP.US,D,20251021,000000,6.06,6.09,5.85,5.96,1129113,0
+FIP.US,D,20251022,000000,5.95,5.98,5.58,5.59,1298326,0
+FIP.US,D,20251023,000000,5.65,5.77,5.505,5.54,1146918,0
+FIP.US,D,20251024,000000,5.73,5.82,5.6,5.66,898362,0
+FIP.US,D,20251027,000000,5.74,5.81,5.4099,5.48,1122486,0
+FIP.US,D,20251028,000000,5.51,5.52,5.375,5.4,1817836,0
+FIP.US,D,20251029,000000,5.41,5.45,5.19,5.27,1283522,0
+FIP.US,D,20251030,000000,5.19,5.36,5.11,5.11,1539460,0
+FIP.US,D,20251031,000000,6.06,6.06,5.12,5.34,3189582,0
+FIP.US,D,20251103,000000,5.3,5.68,5.14,5.67,2135665,0
+FIP.US,D,20251104,000000,5.61,5.75,5.155,5.18,1934740,0
+FIP.US,D,20251105,000000,5.19,5.26,5.07,5.15,1149931,0
+FIP.US,D,20251106,000000,5.16,5.27,5.04,5.15,1365547,0
+FIP.US,D,20251107,000000,5.12,5.18,4.91,5.08,1172779,0
+FIP.US,D,20251110,000000,5.21,5.27,4.965,5.11,1465729,0
+FIP.US,D,20251111,000000,5.11,5.125,4.72,4.93,2175209,0
+FIP.US,D,20251112,000000,4.93,5.02,4.58,4.6,1312108,0
+FIP.US,D,20251113,000000,4.66,4.66,4.315,4.35,2061654,0
+FIP.US,D,20251114,000000,4.17,4.525,4.17,4.43,1514010,0
+FIP.US,D,20251117,000000,4.42,4.51,4.2,4.21,1365229,0
+FIP.US,D,20251118,000000,4.15,4.23,4.025,4.14,1501437,0
+FIP.US,D,20251119,000000,4.12,4.18,3.9,4.02,1552142,0
+FIP.US,D,20251120,000000,4.1,4.38,3.975,4,2389601,0
+FIP.US,D,20251121,000000,3.98,4.21,3.95,4.16,1379617,0
+FIP.US,D,20251124,000000,4.16,4.2399,3.955,3.99,2948359,0
+FIP.US,D,20251125,000000,3.98,4.16,3.94,4.15,1892537,0
+FIP.US,D,20251126,000000,4.16,4.175,4.055,4.09,1438473,0
+FIP.US,D,20251128,000000,4.13,4.435,4.04,4.28,1405410,0
+FIP.US,D,20251201,000000,4.27,4.32,4.21,4.26,1967519,0
+FIP.US,D,20251202,000000,4.28,4.57,4.225,4.42,1559995,0
+FIP.US,D,20251203,000000,4.43,4.905,4.43,4.87,1096880,0
+FIP.US,D,20251204,000000,4.87,5.08,4.8,5.07,1384401,0
+FIP.US,D,20251205,000000,5.168,5.168,4.63,4.7,977249,0
+FIP.US,D,20251208,000000,4.74,5.1355,4.73,5.1,2348786,0
+FIP.US,D,20251209,000000,5.05,5.205,5.03,5.17,1303225,0
+FIP.US,D,20251210,000000,5.18,5.64,5.12,5.58,1943462,0
+FIP.US,D,20251211,000000,5.56,5.59,5.095,5.13,2315955,0
+FIP.US,D,20251212,000000,5.19,5.26,5,5.13,1269454,0
+FIP.US,D,20251215,000000,5.2,5.24,4.84,4.87,1775741,0
+FIP.US,D,20251216,000000,4.78,4.93,4.6,4.67,1447483,0
+FIP.US,D,20251217,000000,4.66,4.79,4.56,4.64,1397193,0
+FIP.US,D,20251218,000000,4.71,4.79,4.49,4.59,876444,0
+FIP.US,D,20251219,000000,4.69,4.815,4.59,4.7,1242517,0
+FIP.US,D,20251222,000000,4.75,4.985,4.675,4.72,959303,0
+FIP.US,D,20251223,000000,4.68,4.815,4.59,4.73,790947,0
+FIP.US,D,20251224,000000,4.73,4.865,4.72,4.83,410393,0
+FIP.US,D,20251226,000000,4.8,4.88,4.756,4.84,392636,0
+FIP.US,D,20251229,000000,4.8,4.89,4.62,4.7,649810,0
+FIP.US,D,20251230,000000,4.69,4.765,4.54,4.59,817278,0
+FIP.US,D,20251231,000000,4.57,4.64,4.5,4.61,790657,0
+FIP.US,D,20260102,000000,4.64,4.89,4.63,4.88,792305,0
+FIP.US,D,20260105,000000,4.92,5.105,4.86,4.99,1181540,0
+FIP.US,D,20260106,000000,4.99,5.21,4.84,5.12,1076718,0
+FIP.US,D,20260107,000000,5.11,5.145,5,5.01,662150,0
+FIP.US,D,20260108,000000,4.99,5.145,4.98,5.08,652758,0
+FIP.US,D,20260109,000000,5.11,5.14,4.845,4.93,847477,0
+FIP.US,D,20260112,000000,4.93,5.11,4.855,4.89,993116,0
+FIP.US,D,20260113,000000,4.92,5.25,4.92,5.24,868605,0
+FIP.US,D,20260114,000000,5.23,5.455,5.105,5.42,1270972,0
+FIP.US,D,20260115,000000,5.35,5.77,5.33,5.62,966746,0
+FIP.US,D,20260116,000000,5.66,5.81,5.52,5.76,1066450,0
+FIP.US,D,20260120,000000,5.58,5.85,5.49,5.66,1250915,0
+FIP.US,D,20260121,000000,5.74,6.055,5.69,5.99,1289798,0
+FIP.US,D,20260122,000000,6.05,6.385,6,6.25,1038893,0
+FIP.US,D,20260123,000000,6.25,6.4193,6.12,6.35,1101598,0
+FIP.US,D,20260126,000000,6.27,6.32,5.9,6.2,1521163,0
+FIP.US,D,20260127,000000,6.18,6.21,5.855,5.9,984834,0
+FIP.US,D,20260128,000000,5.97,6.03,5.83,5.99,646416,0
+FIP.US,D,20260129,000000,6,6.14,5.795,5.99,917723,0
+FIP.US,D,20260130,000000,5.94,6.13,5.7,5.82,1277632,0
+FIP.US,D,20260202,000000,5.74,5.9,5.7,5.8,1105983,0
+FIP.US,D,20260203,000000,5.87,6.11,5.75,6.03,1265560,0
+FIP.US,D,20260204,000000,6.08,6.175,5.82,5.87,1284875,0
+FIP.US,D,20260205,000000,5.82,5.83,5.345,5.4,1459867,0
+FIP.US,D,20260206,000000,5.4,6.03,5.4,6.01,1096336,0
+FIP.US,D,20260209,000000,6.04,6.28,5.9,6.24,1016231,0
+FIP.US,D,20260210,000000,6.22,6.345,6.12,6.25,765067,0
+FIP.US,D,20260211,000000,6.31,6.33,5.95,6.23,942534,0
+FIP.US,D,20260212,000000,6.34,6.35,5.84,5.88,799807,0
+FIP.US,D,20260213,000000,5.87,6.09,5.85,6,923966,0
+FIP.US,D,20260217,000000,6,6.02,5.74,5.99,768715,0
+FIP.US,D,20260218,000000,6.01,6.155,5.89,6.02,733854,0
diff --git a/daily/us/nasdaq stocks/1/fly.us.txt b/daily/us/nasdaq stocks/1/fly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d9c6847f083b97afffc163a607e8fe151d352e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fly.us.txt	
@@ -0,0 +1,135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLY.US,D,20250807,000000,70,73.8,60.03,60.35,30556621,0
+FLY.US,D,20250808,000000,54.845,57.07,49.1101,50.17,8576232,0
+FLY.US,D,20250811,000000,49.51,54.95,49.5,53.62,3410131,0
+FLY.US,D,20250812,000000,53.7761,55,51.34,51.465,1821507,0
+FLY.US,D,20250813,000000,51.12,53.5999,50.6,50.75,3419342,0
+FLY.US,D,20250814,000000,50.21,51.25,46.3118,49.33,1878470,0
+FLY.US,D,20250815,000000,49.28,49.28,46.39,47.34,1010560,0
+FLY.US,D,20250818,000000,47,48.73,46.33,48.62,610240,0
+FLY.US,D,20250819,000000,48.551,49.19,45.01,45.48,981713,0
+FLY.US,D,20250820,000000,45.43,47,45,45.27,1433535,0
+FLY.US,D,20250821,000000,45.37,46.6,44,46.27,727165,0
+FLY.US,D,20250822,000000,46.05,46.91,45.0001,46.11,1016600,0
+FLY.US,D,20250825,000000,46.09,46.43,44.6,44.725,485620,0
+FLY.US,D,20250826,000000,44.69,45.255,44.45,45.05,294397,0
+FLY.US,D,20250827,000000,46.4,47.8,46.13,47.03,652074,0
+FLY.US,D,20250828,000000,47.6711,48.95,46.944,47.15,570664,0
+FLY.US,D,20250829,000000,46.54,46.89,45.155,45.37,376414,0
+FLY.US,D,20250902,000000,45,46.09,43.6064,44.23,508308,0
+FLY.US,D,20250903,000000,44.23,45.4,42.5068,44.38,902328,0
+FLY.US,D,20250904,000000,44.4,44.99,42.2745,42.82,771007,0
+FLY.US,D,20250905,000000,42.96,43.2769,41.57,42.63,390439,0
+FLY.US,D,20250908,000000,42.55,43.24,41.75,42.78,1035564,0
+FLY.US,D,20250909,000000,42.7,44.75,42.26,44.54,519613,0
+FLY.US,D,20250910,000000,43.98,44.241,42.53,42.77,723024,0
+FLY.US,D,20250911,000000,42.61,43.33,42.12,42.97,445715,0
+FLY.US,D,20250912,000000,43.01,43.76,42.35,43.75,369498,0
+FLY.US,D,20250915,000000,44.26,45,43.5,43.86,328583,0
+FLY.US,D,20250916,000000,44,45.45,43.58,43.85,610869,0
+FLY.US,D,20250917,000000,43.73,44.59,43.16,43.36,503605,0
+FLY.US,D,20250918,000000,43.93,45.6,43.8,45.22,597088,0
+FLY.US,D,20250919,000000,45.64,46.21,44.5,45.2,2087520,0
+FLY.US,D,20250922,000000,46.31,49.59,45.66,49.52,2174111,0
+FLY.US,D,20250923,000000,43.56,44.89,41.368,41.94,3555460,0
+FLY.US,D,20250924,000000,42.26,42.631,40.27,40.56,1541138,0
+FLY.US,D,20250925,000000,39.9,40,36.69,37.66,2357274,0
+FLY.US,D,20250926,000000,37.6,37.6576,35.01,35.98,1652846,0
+FLY.US,D,20250929,000000,36,36.99,34.53,36.96,1664887,0
+FLY.US,D,20250930,000000,31.755,32,27.55,29.32,7673008,0
+FLY.US,D,20251001,000000,29.535,29.535,26.335,26.67,5106526,0
+FLY.US,D,20251002,000000,26.975,28.24,26.05,26.8,3377218,0
+FLY.US,D,20251003,000000,27.12,28,26.545,27.37,2784079,0
+FLY.US,D,20251006,000000,30.875,30.9599,28.61,29.09,4947818,0
+FLY.US,D,20251007,000000,29.25,29.7863,28.13,28.44,2618914,0
+FLY.US,D,20251008,000000,28.61,31.68,28.3,31,4007763,0
+FLY.US,D,20251009,000000,32.2,33.32,29.775,30.06,4144917,0
+FLY.US,D,20251010,000000,30.96,31.96,28.35,28.36,2860207,0
+FLY.US,D,20251013,000000,28.63,30.33,28.6,29.88,1529321,0
+FLY.US,D,20251014,000000,29.27,31.215,27.81,30.09,1919645,0
+FLY.US,D,20251015,000000,30.43,31.2,28.94,29.6,1396540,0
+FLY.US,D,20251016,000000,29.8,29.9,27.81,28.05,1649029,0
+FLY.US,D,20251017,000000,27.61,27.99,25.85,26.36,1883652,0
+FLY.US,D,20251020,000000,26.38,27.46,26.21,27.12,1167392,0
+FLY.US,D,20251021,000000,26.85,28.75,26.36,28.18,1349325,0
+FLY.US,D,20251022,000000,27.8,28.11,25.5,26.24,1865942,0
+FLY.US,D,20251023,000000,25.81,26.74,25.81,25.96,1026077,0
+FLY.US,D,20251024,000000,26.48,27.6872,26.41,26.92,1342252,0
+FLY.US,D,20251027,000000,27.2,27.72,26.745,27.49,987037,0
+FLY.US,D,20251028,000000,27.44,27.59,25.72,25.77,1318112,0
+FLY.US,D,20251029,000000,25.67,25.77,24.65,25.05,1957762,0
+FLY.US,D,20251030,000000,24.51,25.07,24.0601,24.45,972088,0
+FLY.US,D,20251031,000000,24.45,24.76,23.81,24.26,1193750,0
+FLY.US,D,20251103,000000,24.06,24.0666,23.2007,23.78,982120,0
+FLY.US,D,20251104,000000,22.66,24.3,22.48,22.85,1269680,0
+FLY.US,D,20251105,000000,22.61,22.87,22.17,22.5,1080734,0
+FLY.US,D,20251106,000000,22.22,22.275,19.1901,19.33,2607472,0
+FLY.US,D,20251107,000000,19.02,20.25,18.39,19.74,2365602,0
+FLY.US,D,20251110,000000,20,20.2892,18.82,19.24,1388291,0
+FLY.US,D,20251111,000000,19,19.57,18.43,19.13,1216017,0
+FLY.US,D,20251112,000000,19.26,19.48,18.2101,18.31,2410312,0
+FLY.US,D,20251113,000000,22.67,24.22,20.41,21.42,8164845,0
+FLY.US,D,20251114,000000,20.97,24.35,20.82,22.95,4459678,0
+FLY.US,D,20251117,000000,22.975,22.975,19.12,19.48,3628753,0
+FLY.US,D,20251118,000000,19,20.0895,18.85,19.76,2150422,0
+FLY.US,D,20251119,000000,19.73,20.21,19.11,19.42,1451926,0
+FLY.US,D,20251120,000000,19.61,20,16.9,16.92,2753802,0
+FLY.US,D,20251121,000000,17.03,17.4,16,16.78,2111561,0
+FLY.US,D,20251124,000000,16.75,17.05,16.3625,16.86,1569536,0
+FLY.US,D,20251125,000000,16.97,17.84,16.82,17.34,1523333,0
+FLY.US,D,20251126,000000,17.62,18.28,17.17,17.43,1464102,0
+FLY.US,D,20251128,000000,17.66,18.0599,17.485,17.71,720623,0
+FLY.US,D,20251201,000000,17.19,17.2662,16.55,16.81,1475853,0
+FLY.US,D,20251202,000000,16.94,18.525,16.84,17.9,2096823,0
+FLY.US,D,20251203,000000,17.85,18.86,17.51,18.55,1811349,0
+FLY.US,D,20251204,000000,18.69,20.5,18.56,20.22,2279081,0
+FLY.US,D,20251205,000000,20.38,21.015,19.665,19.81,1881834,0
+FLY.US,D,20251208,000000,20.05,20.38,18.45,19.13,1755560,0
+FLY.US,D,20251209,000000,19.15,19.95,18.63,19.46,1342189,0
+FLY.US,D,20251210,000000,19.52,21.88,18.99,21.3,3501764,0
+FLY.US,D,20251211,000000,21.85,23.83,20.56,23.51,3664750,0
+FLY.US,D,20251212,000000,23.78,24.19,21.63,22.1,3775308,0
+FLY.US,D,20251215,000000,22.32,23.66,20.32,20.36,3730181,0
+FLY.US,D,20251216,000000,20,20.66,19.3601,20.28,1511897,0
+FLY.US,D,20251217,000000,20.39,20.62,18.52,18.53,1527521,0
+FLY.US,D,20251218,000000,19.21,20.3,18.94,20.07,1882200,0
+FLY.US,D,20251219,000000,20.34,24.91,20.3001,24.65,8173113,0
+FLY.US,D,20251222,000000,25.51,28.74,25.33,28.6,6374374,0
+FLY.US,D,20251223,000000,26.28,27.48,25.91,26.46,4372345,0
+FLY.US,D,20251224,000000,27.09,27.9,25.46,27.04,2101532,0
+FLY.US,D,20251226,000000,27,27.1499,23.05,23.34,3822293,0
+FLY.US,D,20251229,000000,22.92,24.85,22.78,23.6,2880035,0
+FLY.US,D,20251230,000000,23.86,24.45,22.695,22.72,3328752,0
+FLY.US,D,20251231,000000,22.75,23.14,21.97,22.37,3124758,0
+FLY.US,D,20260102,000000,23.11,23.82,21.618035,23.76,4133609,0
+FLY.US,D,20260105,000000,24.62,26.07,23.75,25.77,3835857,0
+FLY.US,D,20260106,000000,26.13,27.2199,25,26.45,4122360,0
+FLY.US,D,20260107,000000,26.255,29.01,25.3,27.35,3681502,0
+FLY.US,D,20260108,000000,28.1,31.25,27.47,27.99,4255342,0
+FLY.US,D,20260109,000000,28.445,31,26.51,30.11,4235215,0
+FLY.US,D,20260112,000000,30.38,30.64,28.33,30.44,2646403,0
+FLY.US,D,20260113,000000,31.42,31.5,27.4557,27.97,3747093,0
+FLY.US,D,20260114,000000,27.5,30.05,26.43,30.01,3983387,0
+FLY.US,D,20260115,000000,29.7,30.88,28.92,29.75,2361960,0
+FLY.US,D,20260116,000000,30.79,34.3293,30.66,33.41,5026793,0
+FLY.US,D,20260120,000000,31.45,34.37,30.29,30.34,4034332,0
+FLY.US,D,20260121,000000,31,31.21,27.4,28.9,4966413,0
+FLY.US,D,20260122,000000,29.48,31.15,28.89,30.92,2527525,0
+FLY.US,D,20260123,000000,31.5,31.99,29.08,29.13,3137621,0
+FLY.US,D,20260126,000000,29.33,29.33,24.84,25.2,4711133,0
+FLY.US,D,20260127,000000,25.56,29.729,25.2,29.35,3867030,0
+FLY.US,D,20260128,000000,29.33,30.19,27.2401,28.86,3526354,0
+FLY.US,D,20260129,000000,28.66,28.9,26.2,27.09,2811570,0
+FLY.US,D,20260130,000000,26.5,27.765,24.41,25.2,2962657,0
+FLY.US,D,20260202,000000,24.52,25.49,22.31,22.86,4446352,0
+FLY.US,D,20260203,000000,23.7,25.1199,22.95,25.06,5368086,0
+FLY.US,D,20260204,000000,25.05,25.05,23.055,24.41,5226140,0
+FLY.US,D,20260205,000000,23.19,24.43,21.95,22.395,2341477,0
+FLY.US,D,20260206,000000,23.39,24.44,23.1101,23.88,2619341,0
+FLY.US,D,20260209,000000,24,25.32,23.4,24.71,2963556,0
+FLY.US,D,20260210,000000,24.36,24.63,22.94,23,2106768,0
+FLY.US,D,20260211,000000,23.1,23.2908,20.45,20.82,3629802,0
+FLY.US,D,20260212,000000,20.84,20.86,18.8,19.13,3101412,0
+FLY.US,D,20260213,000000,19.1,20.4,18.9378,19.3,2315717,0
+FLY.US,D,20260217,000000,19,21.7,18.6177,20.38,4286049,0
+FLY.US,D,20260218,000000,20.35,22,20.16,21.47,2736121,0
diff --git a/daily/us/nasdaq stocks/1/fmstw.us.txt b/daily/us/nasdaq stocks/1/fmstw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4eddc2c795f38737e6c294e838349cafe01b629e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fmstw.us.txt	
@@ -0,0 +1,250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMSTW.US,D,20240913,000000,0.2601,0.3,0.2601,0.27,1457,0
+FMSTW.US,D,20240916,000000,0.2501,0.2501,0.2501,0.2501,2500,0
+FMSTW.US,D,20240919,000000,0.254859,0.254859,0.254859,0.254859,1500,0
+FMSTW.US,D,20240926,000000,0.305,0.305,0.305,0.305,810,0
+FMSTW.US,D,20240930,000000,0.396499,0.396499,0.396499,0.396499,137,0
+FMSTW.US,D,20241001,000000,0.32,0.39,0.32,0.3475,2439,0
+FMSTW.US,D,20241002,000000,0.29,0.3,0.29,0.291023,2200,0
+FMSTW.US,D,20241004,000000,0.258,0.258,0.258,0.258,1500,0
+FMSTW.US,D,20241007,000000,0.281,0.281,0.281,0.281,115,0
+FMSTW.US,D,20241008,000000,0.2601,0.2601,0.2601,0.2601,804,0
+FMSTW.US,D,20241009,000000,0.2501,0.2501,0.2501,0.2501,229,0
+FMSTW.US,D,20241015,000000,0.324999,0.3251,0.3103,0.325,1300,0
+FMSTW.US,D,20241017,000000,0.419899,0.42,0.34,0.41,1333,0
+FMSTW.US,D,20241021,000000,0.4,0.4,0.378626,0.378626,2060,0
+FMSTW.US,D,20241024,000000,0.4,0.4,0.4,0.4,110,0
+FMSTW.US,D,20241025,000000,0.360001,0.360001,0.325,0.325,1710,0
+FMSTW.US,D,20241029,000000,0.32,0.395,0.32,0.395,1860,0
+FMSTW.US,D,20241113,000000,0.39,0.395,0.3765,0.395,3001,0
+FMSTW.US,D,20241115,000000,0.395,0.395,0.3076,0.3076,700,0
+FMSTW.US,D,20241119,000000,0.395,0.395,0.375,0.394999,5019,0
+FMSTW.US,D,20241120,000000,0.32,0.4,0.26,0.285601,6342,0
+FMSTW.US,D,20241122,000000,0.25,0.38,0.24,0.24,2000,0
+FMSTW.US,D,20241126,000000,0.32,0.32,0.32,0.32,463,0
+FMSTW.US,D,20241204,000000,0.324899,0.324899,0.324899,0.324899,100,0
+FMSTW.US,D,20241212,000000,0.2603,0.2603,0.2603,0.2603,560,0
+FMSTW.US,D,20241217,000000,0.25,0.2615,0.25,0.2615,3303,0
+FMSTW.US,D,20241219,000000,0.2615,0.2615,0.2614,0.2614,4828,0
+FMSTW.US,D,20241223,000000,0.2614,0.2614,0.25,0.25,1038,0
+FMSTW.US,D,20241224,000000,0.282501,0.282501,0.282501,0.282501,500,0
+FMSTW.US,D,20250102,000000,0.28,0.28,0.28,0.28,221,0
+FMSTW.US,D,20250110,000000,0.3,0.33,0.3,0.33,3000,0
+FMSTW.US,D,20250114,000000,0.34,0.34,0.34,0.34,500,0
+FMSTW.US,D,20250116,000000,0.3,0.3,0.3,0.3,350,0
+FMSTW.US,D,20250124,000000,0.2951,0.3,0.2951,0.3,2758,0
+FMSTW.US,D,20250127,000000,0.3,0.36,0.3,0.35,24042,0
+FMSTW.US,D,20250128,000000,0.36,0.36,0.36,0.36,288,0
+FMSTW.US,D,20250129,000000,0.3375,0.36,0.2388,0.2388,4403,0
+FMSTW.US,D,20250210,000000,0.26,0.26,0.2,0.2,7451,0
+FMSTW.US,D,20250213,000000,0.2001,0.2001,0.2,0.2,1062,0
+FMSTW.US,D,20250214,000000,0.1501,0.2451,0.1051,0.1986,3844,0
+FMSTW.US,D,20250219,000000,0.195,0.195,0.195,0.195,600,0
+FMSTW.US,D,20250220,000000,0.31,0.3299,0.145,0.27,25280,0
+FMSTW.US,D,20250221,000000,0.27,0.27,0.2,0.25,6863,0
+FMSTW.US,D,20250224,000000,0.23,0.2325,0.17,0.17,3411,0
+FMSTW.US,D,20250225,000000,0.17,0.29,0.16,0.2043,13938,0
+FMSTW.US,D,20250226,000000,0.21,0.36,0.2051,0.25,13609,0
+FMSTW.US,D,20250227,000000,0.21,0.21,0.1743,0.1743,1302,0
+FMSTW.US,D,20250228,000000,0.16,0.1701,0.16,0.1701,935,0
+FMSTW.US,D,20250303,000000,0.1611,0.1611,0.14,0.14,644,0
+FMSTW.US,D,20250305,000000,0.120101,0.120101,0.120101,0.120101,230,0
+FMSTW.US,D,20250307,000000,0.1297,0.1297,0.1297,0.1297,600,0
+FMSTW.US,D,20250310,000000,0.1202,0.129,0.1101,0.1101,1368,0
+FMSTW.US,D,20250312,000000,0.128998,0.14,0.128998,0.1299,700,0
+FMSTW.US,D,20250320,000000,0.1101,0.1102,0.0381,0.11,14697,0
+FMSTW.US,D,20250321,000000,0.12,0.181,0.1105,0.1105,7116,0
+FMSTW.US,D,20250325,000000,0.15,0.15,0.11,0.11,12250,0
+FMSTW.US,D,20250328,000000,0.11,0.1362,0.11,0.1362,9382,0
+FMSTW.US,D,20250408,000000,0.14,0.14,0.14,0.14,100,0
+FMSTW.US,D,20250411,000000,0.11,0.17,0.11,0.1625,21865,0
+FMSTW.US,D,20250428,000000,0.1998,0.1998,0.1167,0.1813,7859,0
+FMSTW.US,D,20250505,000000,0.1756,0.1756,0.1756,0.1756,1394,0
+FMSTW.US,D,20250508,000000,0.14,0.169,0.11,0.167,8506,0
+FMSTW.US,D,20250509,000000,0.157,0.157,0.157,0.157,201,0
+FMSTW.US,D,20250512,000000,0.139899,0.1698,0.139899,0.162,5067,0
+FMSTW.US,D,20250513,000000,0.1689,0.1839,0.1109,0.168,4290,0
+FMSTW.US,D,20250514,000000,0.221,0.221,0.168,0.196,5348,0
+FMSTW.US,D,20250515,000000,0.228,0.2748,0.1596,0.2747,34607,0
+FMSTW.US,D,20250516,000000,0.28,0.5433,0.28,0.34,57500,0
+FMSTW.US,D,20250519,000000,0.4,0.432,0.297499,0.3166,16588,0
+FMSTW.US,D,20250520,000000,0.37,0.37,0.21,0.275,9023,0
+FMSTW.US,D,20250521,000000,0.31,0.34,0.28,0.298,5265,0
+FMSTW.US,D,20250522,000000,0.2759,0.3099,0.2759,0.308,6575,0
+FMSTW.US,D,20250523,000000,0.339,0.339,0.310049,0.3104,13215,0
+FMSTW.US,D,20250527,000000,0.37,0.4518,0.2587,0.35,46951,0
+FMSTW.US,D,20250528,000000,0.302,0.55,0.302,0.4749,79761,0
+FMSTW.US,D,20250529,000000,0.47,0.55,0.35,0.35,29523,0
+FMSTW.US,D,20250530,000000,0.3586,0.45,0.33,0.4299,3819,0
+FMSTW.US,D,20250602,000000,0.43,0.545,0.3815,0.404,35253,0
+FMSTW.US,D,20250603,000000,0.5,0.64,0.5,0.62,19717,0
+FMSTW.US,D,20250604,000000,0.6627,0.753001,0.57,0.753001,20804,0
+FMSTW.US,D,20250605,000000,0.7701,1.02,0.7701,0.859,100320,0
+FMSTW.US,D,20250606,000000,0.80001,0.81,0.5999,0.7452,30707,0
+FMSTW.US,D,20250609,000000,0.66,0.74,0.65,0.7,11821,0
+FMSTW.US,D,20250610,000000,0.6799,0.6999,0.353,0.45,34013,0
+FMSTW.US,D,20250611,000000,0.47,0.6997,0.47,0.55,12506,0
+FMSTW.US,D,20250612,000000,0.55505,0.667949,0.413,0.55001,7570,0
+FMSTW.US,D,20250613,000000,0.5642,0.7,0.5642,0.685,17730,0
+FMSTW.US,D,20250616,000000,0.78,0.78,0.6375,0.65,11733,0
+FMSTW.US,D,20250617,000000,0.6,0.83,0.5,0.5,14618,0
+FMSTW.US,D,20250618,000000,0.51,0.6,0.471899,0.471899,14516,0
+FMSTW.US,D,20250620,000000,0.5101,0.5102,0.41,0.4262,47081,0
+FMSTW.US,D,20250623,000000,0.44,0.44,0.36,0.43,42786,0
+FMSTW.US,D,20250624,000000,0.4394,0.4418,0.4082,0.44,11332,0
+FMSTW.US,D,20250625,000000,0.4103,0.45,0.33,0.42,10210,0
+FMSTW.US,D,20250626,000000,0.4399,0.45,0.4327,0.435,4206,0
+FMSTW.US,D,20250627,000000,0.435,0.435,0.34,0.365499,8271,0
+FMSTW.US,D,20250630,000000,0.4199,0.4199,0.3702,0.3702,1696,0
+FMSTW.US,D,20250701,000000,0.37,0.41,0.3239,0.3301,10587,0
+FMSTW.US,D,20250702,000000,0.3133,0.3887,0.3133,0.33,2843,0
+FMSTW.US,D,20250703,000000,0.3684,0.3684,0.3,0.3002,12928,0
+FMSTW.US,D,20250707,000000,0.3335,0.3335,0.3178,0.317851,1078,0
+FMSTW.US,D,20250708,000000,0.35,0.38,0.3184,0.3799,8810,0
+FMSTW.US,D,20250709,000000,0.4997,0.4997,0.3239,0.37,6295,0
+FMSTW.US,D,20250710,000000,0.37,0.3899,0.3239,0.3241,14603,0
+FMSTW.US,D,20250711,000000,0.35,0.35,0.33595,0.348,7673,0
+FMSTW.US,D,20250714,000000,0.39,0.4,0.366,0.369499,9944,0
+FMSTW.US,D,20250715,000000,0.4282,0.4282,0.3444,0.39,15169,0
+FMSTW.US,D,20250716,000000,0.43,0.466,0.39,0.44,3190,0
+FMSTW.US,D,20250717,000000,0.43,0.4652,0.41765,0.45,8227,0
+FMSTW.US,D,20250718,000000,0.4488,0.45,0.330801,0.3865,4658,0
+FMSTW.US,D,20250721,000000,0.48999,0.48999,0.3629,0.405749,17869,0
+FMSTW.US,D,20250722,000000,0.37,0.45,0.36,0.4236,4275,0
+FMSTW.US,D,20250723,000000,0.41,0.4325,0.3611,0.3611,4759,0
+FMSTW.US,D,20250724,000000,0.45,0.48,0.3753,0.3753,20310,0
+FMSTW.US,D,20250725,000000,0.3762,0.4,0.365,0.3752,14806,0
+FMSTW.US,D,20250728,000000,0.37,0.3749,0.3609,0.3609,1626,0
+FMSTW.US,D,20250729,000000,0.39,0.42,0.365,0.37,16487,0
+FMSTW.US,D,20250730,000000,0.39,0.39,0.36295,0.36295,12008,0
+FMSTW.US,D,20250731,000000,0.3649,0.4354,0.3609,0.3609,8890,0
+FMSTW.US,D,20250801,000000,0.4045,0.44,0.3617,0.3617,9780,0
+FMSTW.US,D,20250804,000000,0.40685,0.44,0.3609,0.3609,9065,0
+FMSTW.US,D,20250805,000000,0.3644,0.4293,0.3611,0.4097,5680,0
+FMSTW.US,D,20250806,000000,0.44,0.44,0.405216,0.405216,1574,0
+FMSTW.US,D,20250807,000000,0.44,0.475,0.4045,0.47,3212,0
+FMSTW.US,D,20250808,000000,0.449899,0.449899,0.37,0.37,6579,0
+FMSTW.US,D,20250811,000000,0.37,0.43,0.3362,0.3362,6509,0
+FMSTW.US,D,20250812,000000,0.341,0.3411,0.3178,0.3178,9441,0
+FMSTW.US,D,20250813,000000,0.31,0.3201,0.31,0.31,4532,0
+FMSTW.US,D,20250814,000000,0.3011,0.3903,0.29,0.29,8681,0
+FMSTW.US,D,20250815,000000,0.388,0.388,0.388,0.388,410,0
+FMSTW.US,D,20250818,000000,0.37,0.4299,0.35,0.41,21468,0
+FMSTW.US,D,20250819,000000,0.43,0.47,0.428,0.428,7620,0
+FMSTW.US,D,20250820,000000,0.39,0.4199,0.39,0.39,3748,0
+FMSTW.US,D,20250821,000000,0.4,0.433,0.4,0.433,1744,0
+FMSTW.US,D,20250822,000000,0.4,0.42,0.4,0.42,993,0
+FMSTW.US,D,20250825,000000,0.43,0.43,0.3112,0.38,8395,0
+FMSTW.US,D,20250826,000000,0.38,0.400001,0.36,0.370101,2811,0
+FMSTW.US,D,20250827,000000,0.42,0.42,0.37,0.37,878,0
+FMSTW.US,D,20250828,000000,0.37,0.4162,0.37,0.4,1945,0
+FMSTW.US,D,20250829,000000,0.42,0.42,0.37,0.375,6630,0
+FMSTW.US,D,20250902,000000,0.400549,0.4011,0.36,0.3601,9830,0
+FMSTW.US,D,20250903,000000,0.3711,0.44,0.361,0.361,4795,0
+FMSTW.US,D,20250904,000000,0.392,0.429899,0.392,0.429899,2784,0
+FMSTW.US,D,20250905,000000,0.4697,0.481,0.39,0.45,23299,0
+FMSTW.US,D,20250908,000000,0.5002,0.5002,0.38,0.4,1862,0
+FMSTW.US,D,20250909,000000,0.47,0.47,0.4273,0.43,2029,0
+FMSTW.US,D,20250910,000000,0.5,0.5,0.38,0.401,5460,0
+FMSTW.US,D,20250911,000000,0.4,0.439999,0.38,0.38,5537,0
+FMSTW.US,D,20250912,000000,0.405,0.405,0.405,0.405,781,0
+FMSTW.US,D,20250915,000000,0.42,0.4398,0.4,0.4,3260,0
+FMSTW.US,D,20250916,000000,0.4397,0.4397,0.4,0.4397,631,0
+FMSTW.US,D,20250917,000000,0.404,0.425,0.4001,0.4197,2793,0
+FMSTW.US,D,20250918,000000,0.412,0.4395,0.4,0.4394,19422,0
+FMSTW.US,D,20250919,000000,0.4399,0.5101,0.409899,0.411,19019,0
+FMSTW.US,D,20250922,000000,0.4247,0.46,0.4101,0.4101,3021,0
+FMSTW.US,D,20250923,000000,0.4101,0.4511,0.41,0.412,2524,0
+FMSTW.US,D,20250924,000000,0.4599,0.5102,0.436496,0.4853,8473,0
+FMSTW.US,D,20250925,000000,0.4853,0.4855,0.4111,0.43,3307,0
+FMSTW.US,D,20250926,000000,0.4111,0.444899,0.368,0.42,19203,0
+FMSTW.US,D,20250929,000000,0.4195,0.5052,0.369101,0.5002,26272,0
+FMSTW.US,D,20250930,000000,0.4902,0.5542,0.4105,0.5542,70833,0
+FMSTW.US,D,20251002,000000,0.475,0.52,0.45,0.4774,17493,0
+FMSTW.US,D,20251003,000000,0.4564,0.482,0.43,0.43,6629,0
+FMSTW.US,D,20251006,000000,0.481,0.482,0.45,0.47,23318,0
+FMSTW.US,D,20251007,000000,0.48,0.51,0.399,0.45,27474,0
+FMSTW.US,D,20251008,000000,0.46,0.59,0.46,0.525,27703,0
+FMSTW.US,D,20251009,000000,0.55,0.5702,0.462,0.542249,18061,0
+FMSTW.US,D,20251010,000000,0.55,0.55,0.4702,0.4702,11078,0
+FMSTW.US,D,20251013,000000,0.48,0.6,0.48,0.4808,23152,0
+FMSTW.US,D,20251014,000000,0.5,0.8255,0.5,0.7781,67075,0
+FMSTW.US,D,20251015,000000,0.75,1.47,0.6601,0.8133,44256,0
+FMSTW.US,D,20251016,000000,1.4,1.44,0.65,0.765,34910,0
+FMSTW.US,D,20251017,000000,0.62,0.77,0.58,0.77,4870,0
+FMSTW.US,D,20251020,000000,0.9732,0.9732,0.6887,0.8,15964,0
+FMSTW.US,D,20251021,000000,0.86,0.8601,0.5766,0.6852,16996,0
+FMSTW.US,D,20251022,000000,0.82,0.87,0.612,0.8497,22647,0
+FMSTW.US,D,20251023,000000,0.8384,0.974901,0.8384,0.91,15015,0
+FMSTW.US,D,20251024,000000,0.94575,1.1,0.94575,1.07,24166,0
+FMSTW.US,D,20251027,000000,1.15,1.15,0.889,1.0171,18161,0
+FMSTW.US,D,20251028,000000,1.05,1.05,0.9,0.92,7359,0
+FMSTW.US,D,20251029,000000,0.95,1,0.95,0.98,14958,0
+FMSTW.US,D,20251030,000000,0.978,0.978,0.9062,0.9125,11976,0
+FMSTW.US,D,20251031,000000,0.9359,0.9359,0.91,0.91,1035,0
+FMSTW.US,D,20251103,000000,0.8436,0.8996,0.6681,0.81,6790,0
+FMSTW.US,D,20251104,000000,0.9,0.9,0.71,0.74,4679,0
+FMSTW.US,D,20251105,000000,0.76,0.77,0.7245,0.7699,7666,0
+FMSTW.US,D,20251106,000000,0.7414,0.77,0.68,0.68,5177,0
+FMSTW.US,D,20251107,000000,0.68,0.7655,0.68,0.7133,20762,0
+FMSTW.US,D,20251110,000000,0.72,0.97999,0.72,0.7702,6687,0
+FMSTW.US,D,20251111,000000,0.7702,0.98,0.77,0.826,2014,0
+FMSTW.US,D,20251112,000000,0.7501,0.7503,0.605,0.7045,2933,0
+FMSTW.US,D,20251114,000000,0.7046,0.7046,0.7045,0.7045,1511,0
+FMSTW.US,D,20251117,000000,1,1,0.69,0.69,2206,0
+FMSTW.US,D,20251118,000000,0.6751,0.6751,0.6751,0.6751,265,0
+FMSTW.US,D,20251119,000000,0.7,0.784999,0.7,0.750001,5457,0
+FMSTW.US,D,20251120,000000,0.99,1,0.8,0.8018,37022,0
+FMSTW.US,D,20251121,000000,0.87,0.95,0.81,0.95,8644,0
+FMSTW.US,D,20251124,000000,0.95,0.99,0.935,0.99,1924,0
+FMSTW.US,D,20251125,000000,0.9331,0.989899,0.9,0.91,6498,0
+FMSTW.US,D,20251126,000000,0.9892,0.9892,0.9892,0.9892,108,0
+FMSTW.US,D,20251128,000000,1,1.0001,1,1,1689,0
+FMSTW.US,D,20251201,000000,1.0532,1.0532,1,1,2818,0
+FMSTW.US,D,20251202,000000,1.08,1.08,0.91,0.91,3832,0
+FMSTW.US,D,20251203,000000,0.926,0.926,0.926,0.926,501,0
+FMSTW.US,D,20251204,000000,0.92,1.005,0.91,1.005,7260,0
+FMSTW.US,D,20251205,000000,0.989,1,0.92,0.92,4164,0
+FMSTW.US,D,20251208,000000,1.1,1.27,1.0999,1.11,6524,0
+FMSTW.US,D,20251209,000000,1.11,1.24,1.1,1.19,4434,0
+FMSTW.US,D,20251210,000000,1.25,1.25,1.12,1.1775,1652,0
+FMSTW.US,D,20251211,000000,1.1525,1.1525,1,1,2802,0
+FMSTW.US,D,20251212,000000,1.12,1.14,1.02,1.02,1342,0
+FMSTW.US,D,20251215,000000,1.07,1.0816,1,1,4495,0
+FMSTW.US,D,20251216,000000,1.08,1.08,1.07,1.07,941,0
+FMSTW.US,D,20251217,000000,1.0768,1.0768,1.0101,1.0101,1568,0
+FMSTW.US,D,20251219,000000,1.07,1.07,1.0699,1.0699,1402,0
+FMSTW.US,D,20251222,000000,1,1,1,1,415,0
+FMSTW.US,D,20251226,000000,1.01,1.09,1.01,1.09,1439,0
+FMSTW.US,D,20251229,000000,1.01,1.05,1.01,1.05,1207,0
+FMSTW.US,D,20251230,000000,1.05,1.05,1.05,1.05,341,0
+FMSTW.US,D,20251231,000000,1.05,1.05,0.92,0.92,6042,0
+FMSTW.US,D,20260102,000000,0.9893,0.9893,0.9893,0.9893,802,0
+FMSTW.US,D,20260105,000000,1.07,1.07,0.99,0.99,4012,0
+FMSTW.US,D,20260106,000000,1.0254,1.0254,1,1,1051,0
+FMSTW.US,D,20260107,000000,0.96,1.05,0.91,0.96,5267,0
+FMSTW.US,D,20260109,000000,0.93,0.93,0.793301,0.826235,8603,0
+FMSTW.US,D,20260112,000000,0.83,0.8567,0.7801,0.7801,12479,0
+FMSTW.US,D,20260113,000000,0.8,0.8,0.75,0.75,5834,0
+FMSTW.US,D,20260114,000000,0.7461,0.773,0.7461,0.773,1125,0
+FMSTW.US,D,20260120,000000,0.873001,0.873001,0.72,0.72,3337,0
+FMSTW.US,D,20260121,000000,0.74,0.74,0.72,0.7201,1500,0
+FMSTW.US,D,20260122,000000,0.7,0.9899,0.7,0.75,6124,0
+FMSTW.US,D,20260123,000000,0.76,0.97,0.76,0.97,2041,0
+FMSTW.US,D,20260126,000000,0.8625,0.97,0.720001,0.845,3500,0
+FMSTW.US,D,20260127,000000,0.77,0.77,0.76,0.76,250,0
+FMSTW.US,D,20260128,000000,0.74,0.859,0.74,0.859,700,0
+FMSTW.US,D,20260129,000000,0.95,0.96,0.88,0.88,1233,0
+FMSTW.US,D,20260130,000000,0.87,0.900601,0.87,0.8702,2800,0
+FMSTW.US,D,20260202,000000,0.8696,0.96,0.75,0.868,3114,0
+FMSTW.US,D,20260203,000000,0.78,0.93,0.78,0.93,567,0
+FMSTW.US,D,20260204,000000,0.93,0.94,0.92,0.94,2243,0
+FMSTW.US,D,20260205,000000,0.799,0.799,0.799,0.799,106,0
+FMSTW.US,D,20260206,000000,0.76,0.76,0.7449,0.7496,15107,0
+FMSTW.US,D,20260209,000000,0.838549,0.8636,0.75,0.75,12186,0
+FMSTW.US,D,20260210,000000,0.8346,0.8346,0.8199,0.8199,2052,0
+FMSTW.US,D,20260211,000000,0.75,0.833199,0.74,0.833199,2483,0
+FMSTW.US,D,20260212,000000,0.8233,0.8332,0.8233,0.8332,391,0
+FMSTW.US,D,20260213,000000,0.81,0.919899,0.7501,0.8251,24029,0
+FMSTW.US,D,20260217,000000,1.15,1.15,0.868,0.9001,19150,0
+FMSTW.US,D,20260218,000000,0.95,0.95,0.899998,0.899998,3203,0
diff --git a/daily/us/nasdaq stocks/1/fnlc.us.txt b/daily/us/nasdaq stocks/1/fnlc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50c3b45faa0b74255cda8259c727cb2b3f1a2e10
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fnlc.us.txt	
@@ -0,0 +1,5237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNLC.US,D,20050225,000000,10.224,10.4243,10.224,10.306,4014.4569594417,0
+FNLC.US,D,20050228,000000,10.306,10.4409,10.224,10.306,50271.810072927,0
+FNLC.US,D,20050301,000000,10.4184,10.4184,10.2826,10.306,510.76339183106,0
+FNLC.US,D,20050302,000000,10.306,10.3569,10.0413,10.2934,9999.2937370693,0
+FNLC.US,D,20050303,000000,10.1937,10.2474,10.1937,10.2172,8646.128999593,0
+FNLC.US,D,20050304,000000,10.2826,10.2826,10.2826,10.2826,1013.3381922099,0
+FNLC.US,D,20050307,000000,10.0735,10.2758,10.0735,10.1888,4028.786994483,0
+FNLC.US,D,20050308,000000,10.1888,10.1888,10.0735,10.0843,23591.331973792,0
+FNLC.US,D,20050309,000000,10.0735,10.1292,9.93282,10.012,19694.586016475,0
+FNLC.US,D,20050310,000000,10.1292,10.1292,10.1019,10.1019,1359.3061810654,0
+FNLC.US,D,20050311,000000,10.1224,10.1751,10.1224,10.1751,3761.634198355,0
+FNLC.US,D,20050314,000000,10.181,10.181,10.0413,10.1556,1866.9988511019,0
+FNLC.US,D,20050315,000000,10.1624,10.1624,10.1019,10.1624,3053.3210377396,0
+FNLC.US,D,20050316,000000,10.2474,10.2474,10.2474,10.2474,159.67753331793,0
+FNLC.US,D,20050317,000000,10.2474,10.2474,10.012,10.0735,8950.130457256,0
+FNLC.US,D,20050318,000000,10.2602,10.602,10.1888,10.2474,27021.328218333,0
+FNLC.US,D,20050321,000000,10.2474,10.2474,10.1624,10.2474,1220.100126378,0
+FNLC.US,D,20050322,000000,10.306,10.4819,10.2172,10.2172,8705.4962876215,0
+FNLC.US,D,20050323,000000,10.4819,10.4819,10.2474,10.4565,3838.4022432194,0
+FNLC.US,D,20050324,000000,10.1624,10.1624,10.1624,10.1624,937.59372127705,0
+FNLC.US,D,20050328,000000,10.306,10.4243,10.1292,10.4243,9697.3394272694,0
+FNLC.US,D,20050329,000000,10.2054,10.2474,10.012,10.1624,3641.8760483665,0
+FNLC.US,D,20050330,000000,10.0179,10.0735,10.012,10.012,4247.8318158294,0
+FNLC.US,D,20050331,000000,10.012,10.0735,10.012,10.012,682.72381232728,0
+FNLC.US,D,20050401,000000,10.0735,10.2474,10.012,10.012,14596.164263549,0
+FNLC.US,D,20050404,000000,10.306,10.306,10.012,10.012,6014.5204216419,0
+FNLC.US,D,20050405,000000,10.012,10.2172,10.012,10.2172,5946.9645421612,0
+FNLC.US,D,20050406,000000,10.2474,10.306,10.181,10.306,5606.1144229633,0
+FNLC.US,D,20050407,000000,9.86543,10.012,9.86543,9.87129,3989.8911850851,0
+FNLC.US,D,20050411,000000,9.9836,10.0022,9.60068,9.98854,7293.9878360483,0
+FNLC.US,D,20050412,000000,9.95436,10.0022,9.48149,9.9836,42782.319615957,0
+FNLC.US,D,20050413,000000,9.89379,9.9836,9.89379,9.89379,2037.9356976666,0
+FNLC.US,D,20050414,000000,10.012,10.012,9.51177,9.67493,5433.1304285356,0
+FNLC.US,D,20050415,000000,9.68958,9.99536,9.45901,9.6593,4077.9185431962,0
+FNLC.US,D,20050418,000000,9.74624,9.74624,9.56844,9.56844,1667.4019344545,0
+FNLC.US,D,20050419,000000,9.68176,9.68176,9.68176,9.68176,510.76339183106,0
+FNLC.US,D,20050420,000000,9.6593,9.6593,9.6593,9.6593,510.76339183106,0
+FNLC.US,D,20050421,000000,9.71888,9.76481,9.71888,9.76481,2545.6283677031,0
+FNLC.US,D,20050422,000000,9.81463,9.81463,9.66516,9.66516,1013.3381922099,0
+FNLC.US,D,20050425,000000,9.60751,9.84687,9.42482,9.48149,11482.452363849,0
+FNLC.US,D,20050426,000000,9.48149,9.74624,9.48149,9.66516,4407.5093491473,0
+FNLC.US,D,20050427,000000,9.71888,9.98854,9.59384,9.83515,9282.7919850017,0
+FNLC.US,D,20050428,000000,10.2436,10.2436,9.83515,9.83515,9599.076329843,0
+FNLC.US,D,20050429,000000,10.2474,10.2474,9.96898,9.9836,3589.6737778587,0
+FNLC.US,D,20050502,000000,10.0022,10.0022,9.83515,9.84003,8295.0431410799,0
+FNLC.US,D,20050503,000000,9.80095,10.012,9.54695,10.012,16621.817074038,0
+FNLC.US,D,20050504,000000,9.72963,9.83515,9.60068,9.66516,7312.4121668158,0
+FNLC.US,D,20050505,000000,9.9836,9.9836,9.77457,9.84003,1692.9912827426,0
+FNLC.US,D,20050506,000000,9.96898,9.96898,9.91819,9.96513,4358.3778004341,0
+FNLC.US,D,20050509,000000,9.86543,9.86543,9.78044,9.81463,4670.5678495493,0
+FNLC.US,D,20050510,000000,9.81463,9.95821,9.77457,9.89379,8998.2384320377,0
+FNLC.US,D,20050511,000000,9.77457,9.78044,9.77457,9.78044,4660.3321102341,0
+FNLC.US,D,20050512,000000,9.93963,9.93963,9.77457,9.93963,47372.025124916,0
+FNLC.US,D,20050513,000000,9.94754,10.0081,9.86543,9.96898,11217.346715585,0
+FNLC.US,D,20050516,000000,9.83515,9.96898,9.78044,9.84687,62341.793873471,0
+FNLC.US,D,20050517,000000,9.85468,9.85468,9.74135,9.74624,12295.17006548,0
+FNLC.US,D,20050518,000000,9.80779,9.85859,9.77457,9.85859,8233.6287051884,0
+FNLC.US,D,20050519,000000,9.73549,9.77457,9.71888,9.74624,9976.7751105758,0
+FNLC.US,D,20050520,000000,9.74624,9.77262,9.71205,9.77262,51107.046401051,0
+FNLC.US,D,20050523,000000,9.77457,9.86543,9.71888,9.86543,10865.23728314,0
+FNLC.US,D,20050525,000000,9.84003,9.84003,9.6593,9.74624,13964.619147798,0
+FNLC.US,D,20050526,000000,9.71888,9.80779,9.71888,9.73549,9372.8664909759,0
+FNLC.US,D,20050527,000000,9.71888,9.85859,9.71888,9.85859,7856.9534983871,0
+FNLC.US,D,20050531,000000,9.87129,9.9758,9.87129,9.9758,8486.4514662751,0
+FNLC.US,D,20050601,000000,9.50493,9.86543,9.50493,9.67493,22392.726899976,0
+FNLC.US,D,20050602,000000,9.72378,9.78728,9.6593,9.78044,10188.654914402,0
+FNLC.US,D,20050603,000000,9.80095,9.83515,9.80095,9.83515,9168.1517046709,0
+FNLC.US,D,20050606,000000,9.77262,9.77457,9.71888,9.72963,16297.344137744,0
+FNLC.US,D,20050607,000000,10.012,10.1019,9.46976,9.629,18592.196892223,0
+FNLC.US,D,20050608,000000,9.57527,9.74135,9.56844,9.56844,9350.3478644824,0
+FNLC.US,D,20050609,000000,9.71205,9.71888,9.56844,9.66906,12492.719834265,0
+FNLC.US,D,20050610,000000,9.66906,9.75308,9.65343,9.75308,6449.53934254,0
+FNLC.US,D,20050613,000000,9.79411,9.79411,9.63389,9.71888,8832.4194551306,0
+FNLC.US,D,20050614,000000,9.74135,9.74135,9.56844,9.56844,15842.877312146,0
+FNLC.US,D,20050615,000000,9.68958,9.72378,9.58113,9.71205,29031.627419848,0
+FNLC.US,D,20050616,000000,9.74135,9.74135,9.65343,9.71888,19980.163143371,0
+FNLC.US,D,20050617,000000,9.74624,9.74624,9.6593,9.74624,10657.45177504,0
+FNLC.US,D,20050620,000000,9.80779,9.80779,9.57527,9.70619,14105.872350348,0
+FNLC.US,D,20050621,000000,9.72963,9.72963,9.58797,9.72963,11273.643281819,0
+FNLC.US,D,20050622,000000,9.57527,9.72378,9.57527,9.64171,21169.556051804,0
+FNLC.US,D,20050623,000000,9.629,9.74624,9.629,9.71888,9537.6618939515,0
+FNLC.US,D,20050624,000000,9.82831,9.82831,9.71888,9.71888,5433.1304285356,0
+FNLC.US,D,20050627,000000,9.71888,9.75796,9.71888,9.75796,7306.2707232266,0
+FNLC.US,D,20050628,000000,9.71888,9.89863,9.71888,9.80779,28115.528751133,0
+FNLC.US,D,20050629,000000,9.86543,10.012,9.86543,10.012,5722.8018511572,0
+FNLC.US,D,20050630,000000,10.012,10.0521,10.012,10.012,8764.86357565,0
+FNLC.US,D,20050701,000000,10.1019,10.1019,10.1019,10.1019,3397.241878732,0
+FNLC.US,D,20050705,000000,10.1019,10.3949,10.1019,10.2758,10911.298110058,0
+FNLC.US,D,20050706,000000,10.012,10.2758,10.012,10.2474,4193.5823974586,0
+FNLC.US,D,20050708,000000,10.1937,10.5298,10.1937,10.5298,34638.765416743,0
+FNLC.US,D,20050711,000000,10.5249,10.5249,10.4624,10.4624,4050.2820470451,0
+FNLC.US,D,20050712,000000,10.4291,10.4565,9.71205,10.4184,6326.710470757,0
+FNLC.US,D,20050713,000000,10.012,10.3441,9.71888,10.1996,12590.982931691,0
+FNLC.US,D,20050714,000000,10.1996,10.306,10.1888,10.2172,36946.924632332,0
+FNLC.US,D,20050715,000000,10.2934,10.3842,10.2934,10.3842,2887.5020608325,0
+FNLC.US,D,20050718,000000,10.306,10.306,10.306,10.306,2423.8230698516,0
+FNLC.US,D,20050719,000000,10.1888,10.2474,10.1888,10.2474,2717.5887881993,0
+FNLC.US,D,20050720,000000,10.2172,10.2474,10.2172,10.2436,4077.9185431962,0
+FNLC.US,D,20050721,000000,10.306,10.3901,10.1996,10.3901,16738.504502231,0
+FNLC.US,D,20050722,000000,10.4077,10.4243,10.3519,10.3647,47161.168895022,0
+FNLC.US,D,20050725,000000,10.3949,10.5816,10.2758,10.566,9761.8245849555,0
+FNLC.US,D,20050726,000000,10.5142,10.5718,10.4243,10.5494,27574.058141357,0
+FNLC.US,D,20050727,000000,10.4009,10.4565,10.3139,10.3315,5451.554759303,0
+FNLC.US,D,20050728,000000,10.4878,10.5952,10.4653,10.5532,65163.787202686,0
+FNLC.US,D,20050729,000000,10.5952,10.602,10.5142,10.602,67696.10910928,0
+FNLC.US,D,20050801,000000,10.6831,10.6831,10.602,10.6587,6931.6426642884,0
+FNLC.US,D,20050802,000000,10.8082,11.0085,10.8014,10.8884,12562.322861608,0
+FNLC.US,D,20050803,000000,10.8082,11.0661,10.8082,10.9128,14423.180269121,0
+FNLC.US,D,20050804,000000,11.0749,11.0847,10.905,11.0427,44460.980863659,0
+FNLC.US,D,20050805,000000,11.0749,11.0749,10.8228,11.0251,15452.895644236,0
+FNLC.US,D,20050808,000000,11.0143,11.1257,11.0143,11.0749,3651.0882137503,0
+FNLC.US,D,20050809,000000,11.0143,11.0143,10.566,10.8658,9760.8010110239,0
+FNLC.US,D,20050810,000000,10.9567,10.9567,10.9567,10.9567,408.40599867854,0
+FNLC.US,D,20050811,000000,11.1257,11.1257,11.0896,11.0896,848.54278923436,0
+FNLC.US,D,20050812,000000,10.8942,11.0603,10.8942,11.0427,4381.9200008592,0
+FNLC.US,D,20050815,000000,11.1101,11.1257,11.1101,11.1257,1472.9228874647,0
+FNLC.US,D,20050816,000000,11.1257,11.3953,11.0143,11.3485,6436.2328814302,0
+FNLC.US,D,20050818,000000,11.2146,11.3885,11.2146,11.3885,419.66531192532,0
+FNLC.US,D,20050819,000000,11.1394,11.1394,11.1394,11.1394,337.7793974033,0
+FNLC.US,D,20050822,000000,11.4208,11.4247,11.3143,11.4208,4953.0742546503,0
+FNLC.US,D,20050823,000000,11.4247,11.6308,11.3729,11.4852,14839.774859252,0
+FNLC.US,D,20050824,000000,11.4852,11.4921,11.4852,11.4852,2545.6283677031,0
+FNLC.US,D,20050825,000000,11.4852,11.752,11.4852,11.7139,6112.7835190683,0
+FNLC.US,D,20050826,000000,11.4852,11.7139,11.4852,11.6651,2643.8914651295,0
+FNLC.US,D,20050829,000000,11.4755,11.4852,11.4755,11.4852,337.7793974033,0
+FNLC.US,D,20050831,000000,11.3651,11.3651,11.3611,11.3611,4586.6347871643,0
+FNLC.US,D,20050901,000000,11.3377,11.3377,11.3377,11.3377,5094.3274572007,0
+FNLC.US,D,20050906,000000,11.3094,11.3094,11.0143,11.2791,2614.2078211153,0
+FNLC.US,D,20050907,000000,11.0749,11.0896,11.0749,11.0896,3395.194730869,0
+FNLC.US,D,20050908,000000,11.0427,11.0427,11.0427,11.0427,337.7793974033,0
+FNLC.US,D,20050909,000000,11.1882,11.1882,11.0203,11.0203,848.54278923436,0
+FNLC.US,D,20050912,000000,11.3445,11.3445,11.0993,11.0993,1013.3381922099,0
+FNLC.US,D,20050913,000000,11.3377,11.4794,11.1101,11.4794,5438.2482981932,0
+FNLC.US,D,20050914,000000,11.3377,11.3377,11.3377,11.3377,337.7793974033,0
+FNLC.US,D,20050915,000000,11.4423,11.4423,11.4423,11.4423,299.90716193687,0
+FNLC.US,D,20050916,000000,11.4852,11.4852,11.242,11.242,1013.3381922099,0
+FNLC.US,D,20050919,000000,11.2547,11.4852,11.2078,11.4852,2253.9097972184,0
+FNLC.US,D,20050920,000000,11.4794,11.4794,11.4794,11.4794,159.67753331793,0
+FNLC.US,D,20050921,000000,11.4794,11.4794,11.2214,11.2214,4388.0614444484,0
+FNLC.US,D,20050922,000000,11.1882,11.2312,11.1882,11.2312,2717.5887881993,0
+FNLC.US,D,20050923,000000,11.3846,11.3846,11.3846,11.3846,159.67753331793,0
+FNLC.US,D,20050926,000000,11.2947,11.2947,11.2947,11.2947,159.67753331793,0
+FNLC.US,D,20050927,000000,11.1882,11.1882,11.1882,11.1882,5008.3472469526,0
+FNLC.US,D,20050928,000000,11.1882,11.1882,11.1882,11.1882,848.54278923436,0
+FNLC.US,D,20050929,000000,11.1638,11.4755,11.1638,11.2214,5892.7151237904,0
+FNLC.US,D,20050930,000000,11.3651,11.3651,11.3377,11.3377,2743.1781364874,0
+FNLC.US,D,20051003,000000,11.1882,11.4852,11.1882,11.4423,1387.9662511481,0
+FNLC.US,D,20051004,000000,11.3377,11.4423,11.3377,11.3377,987.74884392178,0
+FNLC.US,D,20051005,000000,11.3377,11.4852,11.3377,11.4852,1013.3381922099,0
+FNLC.US,D,20051006,000000,12.0157,12.0157,11.3377,11.3377,7305.2471492951,0
+FNLC.US,D,20051007,000000,11.3377,11.3377,11.3377,11.3377,337.7793974033,0
+FNLC.US,D,20051010,000000,11.3377,11.3377,11.3377,11.3377,290.69499655315,0
+FNLC.US,D,20051011,000000,11.3094,11.3094,11.1882,11.1882,1013.3381922099,0
+FNLC.US,D,20051012,000000,11.1882,11.1882,11.1638,11.1638,2868.0541561335,0
+FNLC.US,D,20051013,000000,11.0945,11.0993,11.0945,11.0993,1644.8833079609,0
+FNLC.US,D,20051017,000000,11.0203,11.4423,11.0143,11.4423,510.76339183106,0
+FNLC.US,D,20051018,000000,11.0203,11.0203,10.8942,10.8942,689.88882984796,0
+FNLC.US,D,20051019,000000,10.7408,10.7408,10.6646,10.6646,1534.3373233562,0
+FNLC.US,D,20051020,000000,10.7183,11.158,10.6646,11.158,1872.1167207595,0
+FNLC.US,D,20051021,000000,10.8942,10.8942,10.7311,10.7311,525.09342687241,0
+FNLC.US,D,20051025,000000,11.0603,11.1511,10.6646,10.69,1532.2901754932,0
+FNLC.US,D,20051026,000000,10.69,10.8884,10.69,10.8884,1187.3457605692,0
+FNLC.US,D,20051027,000000,10.8942,10.8942,10.69,10.8366,2418.705200194,0
+FNLC.US,D,20051028,000000,10.8942,10.8942,10.69,10.7477,1762.5943100863,0
+FNLC.US,D,20051031,000000,11.1697,11.1697,10.7477,10.8942,5386.0460276854,0
+FNLC.US,D,20051101,000000,10.69,10.7183,10.69,10.7183,2190.4482134638,0
+FNLC.US,D,20051102,000000,10.4878,10.4878,10.4878,10.4878,159.67753331793,0
+FNLC.US,D,20051103,000000,10.7477,10.8796,10.69,10.69,4942.838515335,0
+FNLC.US,D,20051104,000000,10.69,10.7477,10.69,10.7477,1104.4362721156,0
+FNLC.US,D,20051107,000000,10.69,10.69,10.69,10.69,848.54278923436,0
+FNLC.US,D,20051108,000000,10.69,10.69,10.4878,10.6314,7543.7398753404,0
+FNLC.US,D,20051109,000000,10.6314,10.8366,10.602,10.7477,13890.921824728,0
+FNLC.US,D,20051111,000000,10.7477,10.7789,10.7477,10.7789,510.76339183106,0
+FNLC.US,D,20051114,000000,10.8366,10.8366,10.5952,10.5952,5865.0786276392,0
+FNLC.US,D,20051115,000000,10.5718,10.7183,10.3901,10.7183,5140.3882841194,0
+FNLC.US,D,20051116,000000,10.602,10.6969,10.4878,10.4878,21563.632015441,0
+FNLC.US,D,20051118,000000,10.5494,10.5494,10.5494,10.5494,510.76339183106,0
+FNLC.US,D,20051121,000000,10.6587,10.6587,10.6587,10.6587,848.54278923436,0
+FNLC.US,D,20051122,000000,10.566,10.602,10.3647,10.3647,2066.5957677493,0
+FNLC.US,D,20051123,000000,10.4565,10.5366,10.4565,10.5366,623.35652429882,0
+FNLC.US,D,20051125,000000,10.773,10.773,10.773,10.773,682.72381232728,0
+FNLC.US,D,20051128,000000,10.7183,10.7183,10.1624,10.1663,4869.1411922652,0
+FNLC.US,D,20051129,000000,10.2172,10.2172,10.1702,10.1888,1708.3448917155,0
+FNLC.US,D,20051130,000000,10.69,10.8082,10.69,10.8082,510.76339183106,0
+FNLC.US,D,20051201,000000,10.8658,10.8658,10.773,10.773,594.69645421612,0
+FNLC.US,D,20051202,000000,10.818,10.9567,10.7896,10.9567,4586.6347871643,0
+FNLC.US,D,20051205,000000,10.306,10.6969,10.306,10.6969,2381.8565386591,0
+FNLC.US,D,20051206,000000,10.4624,10.5532,10.306,10.5142,3901.8638269739,0
+FNLC.US,D,20051207,000000,10.2602,10.7183,10.2602,10.7183,2751.3667279396,0
+FNLC.US,D,20051209,000000,10.602,10.7183,10.602,10.7027,1359.3061810654,0
+FNLC.US,D,20051212,000000,10.3383,10.4653,10.306,10.306,682.72381232728,0
+FNLC.US,D,20051213,000000,10.4487,10.4565,10.1556,10.2054,2482.1667839485,0
+FNLC.US,D,20051214,000000,10.306,10.306,10.306,10.306,342.89726706093,0
+FNLC.US,D,20051215,000000,10.1624,10.1624,10.1624,10.1624,159.67753331793,0
+FNLC.US,D,20051219,000000,10.306,10.306,10.306,10.306,510.76339183106,0
+FNLC.US,D,20051220,000000,10.3949,10.602,10.3949,10.5884,848.54278923436,0
+FNLC.US,D,20051221,000000,10.3519,10.9176,10.3519,10.7183,19865.52286304,0
+FNLC.US,D,20051222,000000,10.818,10.8366,10.818,10.8366,2037.9356976666,0
+FNLC.US,D,20051228,000000,10.602,10.602,10.306,10.306,3402.3597483896,0
+FNLC.US,D,20051229,000000,10.566,10.6831,10.306,10.602,5052.3609260082,0
+FNLC.US,D,20051230,000000,10.602,10.602,10.3519,10.3519,1497.4886618213,0
+FNLC.US,D,20060103,000000,10.4819,10.4819,10.224,10.3383,5271.4057473546,0
+FNLC.US,D,20060104,000000,10.306,10.69,10.1624,10.3763,12946.16308593,0
+FNLC.US,D,20060105,000000,10.2474,10.2474,10.1888,10.1888,20746.820018084,0
+FNLC.US,D,20060106,000000,10.1624,10.1996,10.0735,10.1996,39842.615284617,0
+FNLC.US,D,20060109,000000,10.1624,10.1624,10.1624,10.1624,510.76339183106,0
+FNLC.US,D,20060110,000000,10.2436,10.2436,10.1019,10.1067,27424.616347353,0
+FNLC.US,D,20060111,000000,10.1107,10.1409,10.1019,10.1224,2690.9758659797,0
+FNLC.US,D,20060112,000000,10.2054,10.2054,10.1019,10.1019,815.78842342555,0
+FNLC.US,D,20060113,000000,10.224,10.4243,10.224,10.306,2666.410091623,0
+FNLC.US,D,20060117,000000,10.7936,10.7936,10.4184,10.4184,2345.0078771241,0
+FNLC.US,D,20060118,000000,10.4184,10.4184,10.4184,10.4184,10188.654914402,0
+FNLC.US,D,20060120,000000,10.2602,10.69,10.2172,10.4077,2545.6283677031,0
+FNLC.US,D,20060123,000000,9.96513,10.1019,9.95436,10.0735,30395.02789664,0
+FNLC.US,D,20060124,000000,10.0843,10.1556,10.0735,10.0735,10189.678488333,0
+FNLC.US,D,20060125,000000,10.2172,10.2172,10.0735,10.0735,2374.6915211384,0
+FNLC.US,D,20060126,000000,10.1751,10.1751,10.0735,10.1624,4760.6423555235,0
+FNLC.US,D,20060127,000000,10.1019,10.2934,10.1019,10.2172,4077.9185431962,0
+FNLC.US,D,20060130,000000,10.5063,10.5063,10.0667,10.3187,4249.8789636925,0
+FNLC.US,D,20060131,000000,10.602,10.602,10.306,10.3569,14893.000703691,0
+FNLC.US,D,20060201,000000,10.5444,10.5444,10.306,10.5366,7255.0920266503,0
+FNLC.US,D,20060202,000000,10.1409,10.1409,10.1107,10.1107,4249.8789636925,0
+FNLC.US,D,20060203,000000,10.5366,10.5444,10.1624,10.306,8326.7739329572,0
+FNLC.US,D,20060206,000000,10.4243,10.6382,10.3139,10.4409,6671.654885681,0
+FNLC.US,D,20060207,000000,10.1888,10.4819,10.1888,10.3647,2887.5020608325,0
+FNLC.US,D,20060208,000000,10.3647,10.559,10.3519,10.5142,2931.5157398881,0
+FNLC.US,D,20060209,000000,10.5718,10.5718,10.306,10.4184,2381.8565386591,0
+FNLC.US,D,20060210,000000,10.3139,10.4936,10.2718,10.4936,1632.6004207826,0
+FNLC.US,D,20060213,000000,10.4936,10.5718,10.306,10.306,10363.686056692,0
+FNLC.US,D,20060214,000000,10.3949,10.4243,10.3139,10.3383,18912.575532791,0
+FNLC.US,D,20060215,000000,10.2172,10.3383,10.2172,10.2172,2462.7188792495,0
+FNLC.US,D,20060216,000000,10.4009,10.4819,10.4009,10.4819,2314.3006591784,0
+FNLC.US,D,20060217,000000,10.4243,10.4243,10.3002,10.3647,3997.0562026058,0
+FNLC.US,D,20060221,000000,10.4819,10.5884,10.4291,10.5063,4350.1892089819,0
+FNLC.US,D,20060222,000000,10.5718,10.5718,10.306,10.3901,7303.200001432,0
+FNLC.US,D,20060223,000000,10.5142,10.5142,10.2172,10.2172,7768.926140276,0
+FNLC.US,D,20060224,000000,10.2172,10.2436,10.1624,10.1624,3680.7718577645,0
+FNLC.US,D,20060227,000000,10.4565,10.4565,10.306,10.3315,3261.1065458392,0
+FNLC.US,D,20060228,000000,10.4409,10.4565,10.2474,10.3315,2885.4549129694,0
+FNLC.US,D,20060301,000000,10.4565,10.4565,10.3949,10.4565,4413.6507927365,0
+FNLC.US,D,20060302,000000,10.3139,10.3139,10.2865,10.2865,851.61351102893,0
+FNLC.US,D,20060303,000000,10.4243,10.4243,10.4243,10.4243,1692.9912827426,0
+FNLC.US,D,20060306,000000,10.4936,10.4936,10.3763,10.4819,3662.347526997,0
+FNLC.US,D,20060307,000000,10.4565,10.4565,10.4565,10.4565,1190.4164823638,0
+FNLC.US,D,20060308,000000,10.4409,10.4565,10.3949,10.4565,6626.6176326939,0
+FNLC.US,D,20060309,000000,10.5952,10.602,10.306,10.306,3645.9703440926,0
+FNLC.US,D,20060310,000000,10.306,10.3715,10.2758,10.2758,3138.2776740561,0
+FNLC.US,D,20060313,000000,10.3949,10.3949,10.3949,10.3949,337.7793974033,0
+FNLC.US,D,20060314,000000,10.306,10.306,10.306,10.306,1905.8946604999,0
+FNLC.US,D,20060315,000000,10.306,10.306,10.306,10.306,337.7793974033,0
+FNLC.US,D,20060316,000000,10.2758,10.4125,10.2758,10.3647,2685.857996322,0
+FNLC.US,D,20060317,000000,10.4487,10.4487,10.4125,10.4125,337.7793974033,0
+FNLC.US,D,20060320,000000,10.306,10.3647,10.2758,10.2758,5495.5684383586,0
+FNLC.US,D,20060321,000000,10.4487,10.4487,10.306,10.306,465.72613884395,0
+FNLC.US,D,20060322,000000,10.4565,10.5142,10.2758,10.2826,9004.3798756268,0
+FNLC.US,D,20060324,000000,10.306,10.3315,10.306,10.3315,1692.9912827426,0
+FNLC.US,D,20060327,000000,10.4125,10.4291,10.0521,10.2718,11246.006785667,0
+FNLC.US,D,20060328,000000,10.2718,10.3266,10.1663,10.2758,3763.681346218,0
+FNLC.US,D,20060329,000000,10.2758,10.3002,10.2758,10.2934,1743.1464053874,0
+FNLC.US,D,20060330,000000,10.3569,10.4565,10.3461,10.3569,11659.530654003,0
+FNLC.US,D,20060403,000000,10.3383,10.4565,10.3383,10.4243,7962.3816133342,0
+FNLC.US,D,20060404,000000,10.4409,10.4409,10.2758,10.2826,7872.30710736,0
+FNLC.US,D,20060405,000000,10.4487,10.4487,10.3187,10.436,682.72381232728,0
+FNLC.US,D,20060406,000000,10.4565,10.4565,10.4009,10.4009,594.69645421612,0
+FNLC.US,D,20060407,000000,10.3187,10.3949,10.3187,10.3763,809.6469798364,0
+FNLC.US,D,20060410,000000,10.2054,10.306,10.1888,10.2474,12585.865062033,0
+FNLC.US,D,20060411,000000,10.2172,10.4184,10.1663,10.2172,14776.313275497,0
+FNLC.US,D,20060412,000000,10.1937,10.1937,10.1888,10.1888,2717.5887881993,0
+FNLC.US,D,20060413,000000,10.1624,10.1624,10.1624,10.1624,510.76339183106,0
+FNLC.US,D,20060417,000000,9.98854,10.1751,9.87129,10.0022,6886.6054113013,0
+FNLC.US,D,20060418,000000,10.0022,10.0022,9.89082,9.89082,2549.7226634292,0
+FNLC.US,D,20060419,000000,9.90545,9.90545,9.71888,9.83515,9952.2093362191,0
+FNLC.US,D,20060420,000000,9.80779,9.86543,9.12675,9.71888,39708.527099588,0
+FNLC.US,D,20060421,000000,10.0022,10.0179,10.0022,10.012,1866.9988511019,0
+FNLC.US,D,20060424,000000,10.012,10.2602,10.012,10.2602,2645.9386129925,0
+FNLC.US,D,20060425,000000,10.012,10.1888,10.012,10.0735,4106.5786132789,0
+FNLC.US,D,20060426,000000,10.0227,10.0227,10.012,10.012,1058.375445197,0
+FNLC.US,D,20060427,000000,9.85468,9.92501,9.83515,9.83515,1532.2901754932,0
+FNLC.US,D,20060428,000000,10.012,10.012,9.71888,9.79411,3486.2928107747,0
+FNLC.US,D,20060501,000000,9.60751,9.78044,9.60751,9.78044,13973.831313182,0
+FNLC.US,D,20060502,000000,9.71888,9.71888,9.6593,9.68958,11805.901726212,0
+FNLC.US,D,20060503,000000,9.74135,9.83515,9.68958,9.82831,10700.441880164,0
+FNLC.US,D,20060504,000000,9.73549,9.87129,9.73549,9.87129,720.59604779371,0
+FNLC.US,D,20060505,000000,9.89379,9.89379,9.78044,9.78728,2717.5887881993,0
+FNLC.US,D,20060508,000000,9.77457,9.89379,9.68958,9.85468,15011.735279748,0
+FNLC.US,D,20060509,000000,9.93282,9.95436,9.90545,9.90545,3397.241878732,0
+FNLC.US,D,20060510,000000,9.91819,9.91819,9.85859,9.87129,1359.3061810654,0
+FNLC.US,D,20060511,000000,9.86543,9.95436,9.86543,9.95436,2800.4982766528,0
+FNLC.US,D,20060515,000000,9.92501,9.92501,9.68958,9.86543,5014.4886905418,0
+FNLC.US,D,20060516,000000,9.72378,9.81463,9.71888,9.81463,4220.1953196782,0
+FNLC.US,D,20060517,000000,9.72378,9.72378,9.72378,9.72378,848.54278923436,0
+FNLC.US,D,20060518,000000,9.85468,9.89082,9.72378,9.89082,65368.501988991,0
+FNLC.US,D,20060519,000000,9.77262,9.80779,9.77262,9.80779,769.72759650692,0
+FNLC.US,D,20060522,000000,9.80779,9.82244,9.71888,9.76481,20378.333402735,0
+FNLC.US,D,20060523,000000,9.68958,9.78044,9.68958,9.69348,5433.1304285356,0
+FNLC.US,D,20060524,000000,9.94754,9.94754,9.94754,9.94754,2562.0055506075,0
+FNLC.US,D,20060525,000000,10.012,10.012,9.81952,9.87129,11364.741361724,0
+FNLC.US,D,20060526,000000,9.86543,9.86543,9.74624,9.74624,2717.5887881993,0
+FNLC.US,D,20060530,000000,9.74624,9.74624,9.74624,9.74624,762.56257898625,0
+FNLC.US,D,20060531,000000,9.74624,9.86543,9.74624,9.78728,1783.0657887168,0
+FNLC.US,D,20060601,000000,9.78728,9.78728,9.78728,9.78728,337.7793974033,0
+FNLC.US,D,20060602,000000,9.95821,10.012,9.95821,10.012,524.06985294088,0
+FNLC.US,D,20060605,000000,9.81952,9.87716,9.71888,9.87716,13463.06792135,0
+FNLC.US,D,20060606,000000,9.98854,10.1224,9.70619,10.1224,3816.9071906573,0
+FNLC.US,D,20060607,000000,9.78728,9.86543,9.78728,9.86543,2381.8565386591,0
+FNLC.US,D,20060608,000000,10.2826,10.306,10.2826,10.3002,1866.9988511019,0
+FNLC.US,D,20060609,000000,10.2826,10.2826,10.224,10.224,1187.3457605692,0
+FNLC.US,D,20060612,000000,9.96513,10.2934,9.92501,10.012,4401.3679055582,0
+FNLC.US,D,20060613,000000,9.84687,10.3901,9.84687,9.84687,5619.4208840731,0
+FNLC.US,D,20060614,000000,10.012,10.012,9.85468,10.0022,5890.6679759273,0
+FNLC.US,D,20060615,000000,10.012,10.012,10.0081,10.0081,2545.6283677031,0
+FNLC.US,D,20060616,000000,10.012,10.012,9.92501,9.92501,6030.8976045463,0
+FNLC.US,D,20060619,000000,9.9836,10.012,9.86543,9.93963,4712.5343807418,0
+FNLC.US,D,20060620,000000,9.80779,9.92501,9.80779,9.92501,7427.0524471466,0
+FNLC.US,D,20060622,000000,10.012,10.012,10.012,10.012,159.67753331793,0
+FNLC.US,D,20060623,000000,10.0081,10.0081,9.77262,9.77457,31806.536348213,0
+FNLC.US,D,20060626,000000,9.71888,10.0022,9.71888,10.0022,6827.2381232728,0
+FNLC.US,D,20060627,000000,10.012,10.4409,9.93282,10.1624,20804.140158249,0
+FNLC.US,D,20060628,000000,10.012,10.3569,9.83515,10.0735,7737.1953483987,0
+FNLC.US,D,20060629,000000,10.1556,10.306,9.83515,9.83515,2037.9356976666,0
+FNLC.US,D,20060630,000000,10.0081,10.0081,9.82244,9.91138,1475.9936092593,0
+FNLC.US,D,20060703,000000,9.86543,10.012,9.86543,9.99536,2717.5887881993,0
+FNLC.US,D,20060705,000000,10.0081,10.012,10.0081,10.012,1246.7130485976,0
+FNLC.US,D,20060706,000000,9.77457,10.012,9.77457,10.012,541.47060977681,0
+FNLC.US,D,20060707,000000,10.012,10.012,10.012,10.012,159.67753331793,0
+FNLC.US,D,20060710,000000,9.86543,9.86543,9.86543,9.86543,369.51018928058,0
+FNLC.US,D,20060711,000000,9.95436,10.012,9.95436,10.012,1537.4080451508,0
+FNLC.US,D,20060712,000000,9.86543,10.0355,9.86543,10.0355,6291.9089570852,0
+FNLC.US,D,20060713,000000,10.1888,10.2758,10.0413,10.1624,9979.8458323703,0
+FNLC.US,D,20060714,000000,10.1624,10.3647,10.1624,10.2758,3779.0349551909,0
+FNLC.US,D,20060717,000000,9.96513,10.1556,9.96513,10.1556,419.66531192532,0
+FNLC.US,D,20060718,000000,10.0022,10.306,9.92501,10.306,4247.8318158294,0
+FNLC.US,D,20060719,000000,10.1361,10.3002,9.95436,10.3002,2381.8565386591,0
+FNLC.US,D,20060720,000000,10.1224,10.1224,10.0735,10.0735,682.72381232728,0
+FNLC.US,D,20060721,000000,9.87129,10.3461,9.87129,10.1751,1992.8984446795,0
+FNLC.US,D,20060724,000000,10.012,10.0179,10.012,10.0179,524.06985294088,0
+FNLC.US,D,20060726,000000,10.3383,10.3383,10.1292,10.1292,3397.241878732,0
+FNLC.US,D,20060727,000000,10.1019,10.1888,10.1019,10.1888,2657.1979262393,0
+FNLC.US,D,20060728,000000,10.3519,10.3519,10.0843,10.3519,1101.3655503211,0
+FNLC.US,D,20060731,000000,10.4565,10.602,10.1888,10.4565,8240.7937227091,0
+FNLC.US,D,20060801,000000,10.4565,10.4565,10.2376,10.3842,2936.6336095457,0
+FNLC.US,D,20060802,000000,10.0413,10.2718,9.89379,9.96898,6012.4732737788,0
+FNLC.US,D,20060803,000000,9.95436,10.3383,9.95436,10.0461,2706.3294749525,0
+FNLC.US,D,20060804,000000,10.012,10.3842,10.012,10.3842,18283.077564903,0
+FNLC.US,D,20060807,000000,10.4565,10.4565,10.2533,10.3842,3853.7558521922,0
+FNLC.US,D,20060808,000000,10.3383,10.3441,10.1937,10.2758,1187.3457605692,0
+FNLC.US,D,20060809,000000,10.2172,10.3383,10.2172,10.3383,23090.804321277,0
+FNLC.US,D,20060810,000000,10.4487,10.4565,10.1663,10.2718,21880.939934214,0
+FNLC.US,D,20060811,000000,10.306,10.4819,10.1937,10.3647,2717.5887881993,0
+FNLC.US,D,20060814,000000,10.1888,10.4819,10.181,10.4819,2694.0465877742,0
+FNLC.US,D,20060815,000000,10.3266,10.3266,10.306,10.306,5946.9645421612,0
+FNLC.US,D,20060816,000000,10.4565,10.5952,10.4565,10.5952,5153.6947452292,0
+FNLC.US,D,20060817,000000,10.3139,10.4243,10.1624,10.2865,7013.5285788104,0
+FNLC.US,D,20060818,000000,10.1019,10.4565,10.1019,10.4565,4247.8318158294,0
+FNLC.US,D,20060821,000000,10.1624,10.3569,10.1067,10.3569,2784.1210937484,0
+FNLC.US,D,20060822,000000,10.3441,10.3441,10.1888,10.1996,1672.5198041121,0
+FNLC.US,D,20060823,000000,10.1888,10.1888,10.1888,10.1888,229.28056066164,0
+FNLC.US,D,20060824,000000,10.1067,10.3139,10.1067,10.3139,2381.8565386591,0
+FNLC.US,D,20060825,000000,10.1409,10.2934,10.1107,10.2474,1692.9912827426,0
+FNLC.US,D,20060828,000000,10.0227,10.2718,9.89379,10.2718,4542.6211081087,0
+FNLC.US,D,20060829,000000,10.306,10.4565,10.1556,10.4565,5825.1592443097,0
+FNLC.US,D,20060830,000000,10.2172,10.2718,10.0227,10.2718,11945.107780899,0
+FNLC.US,D,20060831,000000,10.267,10.4653,10.267,10.3187,4751.4301901398,0
+FNLC.US,D,20060901,000000,10.3266,10.3949,10.224,10.3383,7440.3589082564,0
+FNLC.US,D,20060905,000000,10.4653,10.4653,10.2172,10.2172,2347.0550249872,0
+FNLC.US,D,20060906,000000,10.2436,10.2826,10.2436,10.2758,1486.2293485745,0
+FNLC.US,D,20060907,000000,10.2172,10.2172,10.2172,10.2172,4247.8318158294,0
+FNLC.US,D,20060911,000000,10.2172,10.2172,9.77457,10.0179,13978.949182839,0
+FNLC.US,D,20060912,000000,10.2122,10.5249,10.1888,10.3715,3129.0655086724,0
+FNLC.US,D,20060914,000000,10.2865,10.2865,10.2758,10.2758,1013.3381922099,0
+FNLC.US,D,20060915,000000,10.1624,10.1624,9.78728,9.78728,2816.8754595572,0
+FNLC.US,D,20060918,000000,9.93963,10.0022,9.93963,10.0022,2037.9356976666,0
+FNLC.US,D,20060919,000000,10.012,10.012,9.93963,10.012,36688.984001588,0
+FNLC.US,D,20060920,000000,10.1292,10.1292,9.86543,9.86543,1402.2962861895,0
+FNLC.US,D,20060921,000000,9.86543,9.86543,9.86543,9.86543,2037.9356976666,0
+FNLC.US,D,20060922,000000,9.629,10.3002,9.629,9.84003,11884.716918938,0
+FNLC.US,D,20060925,000000,9.84003,9.96898,9.84003,9.89863,3901.8638269739,0
+FNLC.US,D,20060926,000000,10.0413,10.0667,10.0413,10.0667,1543.5494887399,0
+FNLC.US,D,20060927,000000,10.012,10.1224,10.012,10.0735,2958.1286621077,0
+FNLC.US,D,20060928,000000,10.012,10.012,9.93282,10.012,3479.127793254,0
+FNLC.US,D,20060929,000000,10.012,10.012,9.96513,9.96513,9965.515797329,0
+FNLC.US,D,20061002,000000,9.96513,9.96513,9.96513,9.96513,419.66531192532,0
+FNLC.US,D,20061003,000000,9.83515,10.2474,9.83515,10.2474,6685.9849207224,0
+FNLC.US,D,20061004,000000,10.0295,10.1224,10.0081,10.0179,4704.3457892896,0
+FNLC.US,D,20061005,000000,9.99536,9.99536,9.72378,9.77457,12609.407262459,0
+FNLC.US,D,20061006,000000,9.80779,9.91819,9.71888,9.91819,4314.3641213786,0
+FNLC.US,D,20061009,000000,9.92501,9.93479,9.92501,9.93479,847.51921530283,0
+FNLC.US,D,20061011,000000,9.82244,9.89379,9.79411,9.89379,1657.1661951392,0
+FNLC.US,D,20061012,000000,9.85468,9.91819,9.83515,9.91819,5391.163897343,0
+FNLC.US,D,20061013,000000,9.92501,9.95436,9.91819,9.93282,2035.8885498035,0
+FNLC.US,D,20061016,000000,9.91819,9.94754,9.91819,9.91819,1012.3146182784,0
+FNLC.US,D,20061017,000000,9.92501,9.96898,9.72378,9.86543,9467.0352926762,0
+FNLC.US,D,20061018,000000,9.93963,9.94754,9.93479,9.94754,848.54278923436,0
+FNLC.US,D,20061019,000000,9.87716,9.87716,9.87716,9.87716,159.67753331793,0
+FNLC.US,D,20061020,000000,9.86543,9.89379,9.77457,9.81952,4086.1071346484,0
+FNLC.US,D,20061023,000000,9.65343,9.65343,9.65343,9.65343,159.67753331793,0
+FNLC.US,D,20061024,000000,9.71888,9.71888,9.71888,9.71888,2466.8131749756,0
+FNLC.US,D,20061025,000000,9.71888,9.73549,9.71888,9.73549,6456.7043600607,0
+FNLC.US,D,20061026,000000,9.71888,9.71888,9.71888,9.71888,3066.6274988494,0
+FNLC.US,D,20061027,000000,9.68958,9.73549,9.68958,9.68958,2880.3370433118,0
+FNLC.US,D,20061030,000000,9.60751,9.74624,9.60751,9.68958,5467.9319422074,0
+FNLC.US,D,20061031,000000,9.87716,9.87716,9.71888,9.85468,1130.0256204038,0
+FNLC.US,D,20061101,000000,9.89863,9.89863,9.71888,9.81463,6510.9537784316,0
+FNLC.US,D,20061102,000000,9.84687,9.92501,9.78728,9.92501,2037.9356976666,0
+FNLC.US,D,20061103,000000,9.80779,9.80779,9.80779,9.80779,1187.3457605692,0
+FNLC.US,D,20061106,000000,9.92501,9.92501,9.83515,9.83515,5629.6566233884,0
+FNLC.US,D,20061107,000000,9.73549,9.87716,9.70619,9.71205,12745.542595352,0
+FNLC.US,D,20061108,000000,9.78044,9.78044,9.78044,9.78044,419.66531192532,0
+FNLC.US,D,20061109,000000,9.91138,9.92501,9.86543,9.92501,5500.6863080162,0
+FNLC.US,D,20061110,000000,9.80779,9.80779,9.77457,9.80095,1692.9912827426,0
+FNLC.US,D,20061113,000000,9.41017,9.77457,9.12675,9.77457,48484.649988484,0
+FNLC.US,D,20061114,000000,9.61143,9.74624,9.61143,9.66516,9393.3379696064,0
+FNLC.US,D,20061115,000000,9.71888,9.78044,9.61143,9.78044,22450.047040141,0
+FNLC.US,D,20061116,000000,9.90545,9.91138,9.58113,9.79411,4933.6263499513,0
+FNLC.US,D,20061117,000000,9.80779,9.80779,9.74135,9.80779,5539.5821174142,0
+FNLC.US,D,20061120,000000,9.80779,9.87129,9.80779,9.86543,4159.8044577183,0
+FNLC.US,D,20061121,000000,9.91138,9.92501,9.87716,9.87716,2545.6283677031,0
+FNLC.US,D,20061122,000000,9.73549,9.78044,9.71205,9.78044,7810.8926714685,0
+FNLC.US,D,20061124,000000,9.71888,9.71888,9.71888,9.71888,1783.0657887168,0
+FNLC.US,D,20061127,000000,9.74624,9.82244,9.74624,9.82244,2795.3804069952,0
+FNLC.US,D,20061128,000000,9.71888,9.77262,9.43654,9.77262,14689.309491317,0
+FNLC.US,D,20061129,000000,9.61143,9.72963,9.61143,9.72963,1308.1274844892,0
+FNLC.US,D,20061130,000000,9.76481,9.86543,9.71888,9.84687,6468.987247239,0
+FNLC.US,D,20061201,000000,9.72963,9.72963,9.72963,9.72963,720.59604779371,0
+FNLC.US,D,20061204,000000,9.71888,9.78044,9.71888,9.78044,14416.015251601,0
+FNLC.US,D,20061205,000000,9.80095,9.81952,9.75308,9.77457,5579.5015007437,0
+FNLC.US,D,20061206,000000,9.82831,9.86543,9.72378,9.86543,15040.395349831,0
+FNLC.US,D,20061207,000000,9.72378,9.80779,9.72378,9.76481,2545.6283677031,0
+FNLC.US,D,20061208,000000,9.74624,9.77262,9.70619,9.77262,9888.7477524646,0
+FNLC.US,D,20061211,000000,9.74624,9.89082,9.71888,9.89082,24248.466437831,0
+FNLC.US,D,20061212,000000,9.89082,9.9836,9.84003,9.9836,14946.226548131,0
+FNLC.US,D,20061213,000000,9.85468,10.012,9.85468,10.012,28951.788653189,0
+FNLC.US,D,20061214,000000,10.012,10.012,9.84687,9.84687,7947.0280043614,0
+FNLC.US,D,20061218,000000,9.85859,9.85859,9.72963,9.72963,2978.6001407382,0
+FNLC.US,D,20061219,000000,9.74624,9.74624,9.74624,9.74624,1694.0148566741,0
+FNLC.US,D,20061220,000000,9.89379,9.89379,9.89379,9.89379,337.7793974033,0
+FNLC.US,D,20061221,000000,9.89082,9.89082,9.89082,9.89082,337.7793974033,0
+FNLC.US,D,20061226,000000,9.83515,9.83515,9.83515,9.83515,337.7793974033,0
+FNLC.US,D,20061227,000000,9.77457,9.82244,9.77262,9.82244,848.54278923436,0
+FNLC.US,D,20061228,000000,9.94754,9.95821,9.89379,9.95821,1601.8932028369,0
+FNLC.US,D,20061229,000000,9.89379,9.99536,9.84687,9.84687,1442.215669519,0
+FNLC.US,D,20070103,000000,9.91819,9.91819,9.78728,9.79411,9591.9113123223,0
+FNLC.US,D,20070104,000000,9.86543,9.90545,9.86543,9.86543,3699.1961885319,0
+FNLC.US,D,20070105,000000,9.90545,9.90545,9.66516,9.80095,23167.572366141,0
+FNLC.US,D,20070108,000000,9.91138,9.91138,9.79411,9.79411,510.76339183106,0
+FNLC.US,D,20070109,000000,9.86543,9.90545,9.82244,9.83515,4939.7677935404,0
+FNLC.US,D,20070110,000000,9.90545,9.90545,9.83515,9.83515,965.23021742823,0
+FNLC.US,D,20070111,000000,9.83515,9.83515,9.83515,9.83515,3397.241878732,0
+FNLC.US,D,20070112,000000,9.72963,9.79411,9.71205,9.71205,8779.1936106913,0
+FNLC.US,D,20070116,000000,9.71888,9.78044,9.70619,9.78044,5769.8862520073,0
+FNLC.US,D,20070118,000000,9.71888,9.72963,9.66516,9.66516,2135.1752211615,0
+FNLC.US,D,20070119,000000,9.6593,9.71888,9.49321,9.60751,13074.109827371,0
+FNLC.US,D,20070122,000000,9.68958,9.83515,9.45315,9.61143,11043.339147225,0
+FNLC.US,D,20070123,000000,9.56844,9.74624,9.56844,9.70619,7840.5763154827,0
+FNLC.US,D,20070124,000000,9.78044,9.78044,9.70619,9.70619,1532.2901754932,0
+FNLC.US,D,20070125,000000,9.56844,9.67493,9.54695,9.54695,6443.3978989509,0
+FNLC.US,D,20070126,000000,9.56844,9.74624,9.56844,9.74624,2501.6146886475,0
+FNLC.US,D,20070129,000000,9.6593,9.81463,9.6593,9.74135,10196.843505854,0
+FNLC.US,D,20070130,000000,9.6593,9.74135,9.6593,9.71888,5497.6155862216,0
+FNLC.US,D,20070131,000000,9.78728,9.78728,9.56844,9.73549,4944.8856631981,0
+FNLC.US,D,20070201,000000,9.71888,9.77262,9.67493,9.77262,7268.3984877602,0
+FNLC.US,D,20070202,000000,9.71888,9.74135,9.67493,9.74135,4247.8318158294,0
+FNLC.US,D,20070205,000000,9.72963,9.74624,9.71888,9.74624,4970.4750114862,0
+FNLC.US,D,20070206,000000,9.77457,9.82831,9.68176,9.74624,14855.128468224,0
+FNLC.US,D,20070207,000000,9.59384,9.80095,9.59384,9.63389,5041.1016127614,0
+FNLC.US,D,20070208,000000,9.629,9.629,9.629,9.629,359.27444996533,0
+FNLC.US,D,20070209,000000,9.71888,9.79411,9.71888,9.71888,2577.3591595804,0
+FNLC.US,D,20070212,000000,9.80095,9.80095,9.71888,9.71888,3292.8373377164,0
+FNLC.US,D,20070213,000000,9.81952,9.81952,9.63389,9.63389,6227.4237993991,0
+FNLC.US,D,20070214,000000,9.63389,9.63389,9.63389,9.63389,337.7793974033,0
+FNLC.US,D,20070215,000000,9.629,9.71205,9.629,9.71205,1532.2901754932,0
+FNLC.US,D,20070216,000000,9.71888,9.71888,9.63389,9.71888,1013.3381922099,0
+FNLC.US,D,20070220,000000,9.60068,9.68176,9.53034,9.60068,6455.6807861292,0
+FNLC.US,D,20070221,000000,9.6593,9.6593,9.6593,9.6593,159.67753331793,0
+FNLC.US,D,20070222,000000,9.82244,9.82244,9.6593,9.6593,6303.1682703319,0
+FNLC.US,D,20070223,000000,9.81952,9.86543,9.68958,9.68958,10015.670919974,0
+FNLC.US,D,20070226,000000,9.76481,9.77262,9.76481,9.76481,848.54278923436,0
+FNLC.US,D,20070227,000000,9.64659,9.70619,9.60068,9.70619,1532.2901754932,0
+FNLC.US,D,20070228,000000,9.77262,9.77262,9.61728,9.75796,1592.6810374532,0
+FNLC.US,D,20070302,000000,9.71888,9.71888,9.71888,9.71888,159.67753331793,0
+FNLC.US,D,20070305,000000,9.6593,9.6593,9.60068,9.64171,1532.2901754932,0
+FNLC.US,D,20070306,000000,9.63389,9.63389,9.63389,9.63389,1013.3381922099,0
+FNLC.US,D,20070312,000000,9.51177,9.56355,9.51177,9.56355,2292.8056066164,0
+FNLC.US,D,20070313,000000,9.55085,9.55085,9.42482,9.49321,4027.7634205515,0
+FNLC.US,D,20070314,000000,9.65343,9.65343,9.58113,9.58113,510.76339183106,0
+FNLC.US,D,20070315,000000,9.47465,9.47465,9.45901,9.45901,1013.3381922099,0
+FNLC.US,D,20070316,000000,9.42482,9.4981,9.42482,9.48735,4369.6371136809,0
+FNLC.US,D,20070319,000000,9.44729,9.53717,9.41017,9.53717,8572.4316765232,0
+FNLC.US,D,20070320,000000,9.53717,9.54205,9.39356,9.39356,2458.6245835234,0
+FNLC.US,D,20070321,000000,9.42482,9.42482,9.39356,9.39356,2717.5887881993,0
+FNLC.US,D,20070322,000000,9.39356,9.39356,9.39356,9.39356,4586.6347871643,0
+FNLC.US,D,20070323,000000,9.38671,9.71205,9.38671,9.54205,4077.9185431962,0
+FNLC.US,D,20070326,000000,9.44729,9.54695,9.39356,9.42482,13756.833639698,0
+FNLC.US,D,20070327,000000,9.42482,9.43068,9.21106,9.36034,6104.5949276161,0
+FNLC.US,D,20070328,000000,9.45315,9.55085,9.31247,9.41799,1866.9988511019,0
+FNLC.US,D,20070329,000000,9.36034,9.36327,9.36034,9.36327,1187.3457605692,0
+FNLC.US,D,20070330,000000,9.37597,9.37597,9.34959,9.37597,1046.0925580187,0
+FNLC.US,D,20070402,000000,9.27574,9.38671,9.12675,9.29586,18096.787109365,0
+FNLC.US,D,20070403,000000,9.36327,9.49321,9.36327,9.37597,6112.7835190683,0
+FNLC.US,D,20070404,000000,9.33201,9.39356,9.33201,9.39356,4025.7162726885,0
+FNLC.US,D,20070405,000000,9.35545,9.35545,9.27574,9.33201,6626.6176326939,0
+FNLC.US,D,20070409,000000,9.39356,9.45315,9.39356,9.45315,3092.2168471375,0
+FNLC.US,D,20070410,000000,9.42482,9.44729,9.2812,9.42482,19458.140438293,0
+FNLC.US,D,20070411,000000,9.38085,9.48735,9.38085,9.48735,2164.8588651757,0
+FNLC.US,D,20070412,000000,9.42482,9.45315,9.32615,9.37011,7801.6805060848,0
+FNLC.US,D,20070413,000000,9.44143,9.45315,9.44143,9.45315,4077.9185431962,0
+FNLC.US,D,20070416,000000,9.45315,9.46976,9.40528,9.44729,10374.945369939,0
+FNLC.US,D,20070417,000000,9.44729,9.45315,9.44729,9.45315,5348.173792219,0
+FNLC.US,D,20070418,000000,9.45315,9.49321,9.41799,9.49321,4789.3024256062,0
+FNLC.US,D,20070419,000000,9.48735,9.56844,9.48149,9.48149,2777.9796501593,0
+FNLC.US,D,20070420,000000,9.50493,9.54205,9.50493,9.51177,2276.428423712,0
+FNLC.US,D,20070423,000000,9.56844,9.56844,9.56844,9.56844,2441.2238266875,0
+FNLC.US,D,20070424,000000,9.51177,9.51177,9.51177,9.51177,1394.1076947373,0
+FNLC.US,D,20070425,000000,9.55085,9.55085,9.51177,9.51177,6012.4732737788,0
+FNLC.US,D,20070426,000000,9.53034,9.70619,9.53034,9.629,7764.8318445499,0
+FNLC.US,D,20070427,000000,9.65343,9.77262,9.52349,9.52349,5237.6278076143,0
+FNLC.US,D,20070430,000000,9.68958,9.73549,9.48735,9.50493,3959.1839671393,0
+FNLC.US,D,20070501,000000,9.60068,9.63389,9.50493,9.63389,2887.5020608325,0
+FNLC.US,D,20070502,000000,9.55964,9.58113,9.48735,9.52349,2545.6283677031,0
+FNLC.US,D,20070503,000000,9.58113,9.58113,9.58113,9.58113,847.51921530283,0
+FNLC.US,D,20070504,000000,9.60068,9.61143,9.52349,9.60751,5328.72588752,0
+FNLC.US,D,20070507,000000,9.60068,9.60068,9.50493,9.53034,4027.7634205515,0
+FNLC.US,D,20070508,000000,9.60751,9.6251,9.53034,9.6251,1532.2901754932,0
+FNLC.US,D,20070509,000000,9.629,9.629,9.53034,9.53034,4126.0265179779,0
+FNLC.US,D,20070510,000000,9.53717,9.56844,9.48149,9.56844,3901.8638269739,0
+FNLC.US,D,20070511,000000,9.49321,9.56844,9.48149,9.48149,1921.2482694727,0
+FNLC.US,D,20070514,000000,9.49321,9.55964,9.27574,9.55964,5103.5396225845,0
+FNLC.US,D,20070515,000000,9.54205,9.58113,9.41017,9.56844,3094.2639950006,0
+FNLC.US,D,20070516,000000,9.60068,9.60068,9.55085,9.55085,2037.9356976666,0
+FNLC.US,D,20070517,000000,9.55085,9.55085,9.55085,9.55085,682.72381232728,0
+FNLC.US,D,20070518,000000,9.55085,9.55085,9.43654,9.51177,4072.8006735386,0
+FNLC.US,D,20070521,000000,9.45901,9.61143,9.27574,9.61143,13631.957620052,0
+FNLC.US,D,20070522,000000,9.629,9.629,9.42482,9.60068,3539.518655214,0
+FNLC.US,D,20070523,000000,9.71888,9.71888,9.40528,9.40528,15195.978587422,0
+FNLC.US,D,20070524,000000,9.42482,9.43068,9.42482,9.42482,1359.3061810654,0
+FNLC.US,D,20070529,000000,9.58113,9.58113,9.44143,9.4981,1866.9988511019,0
+FNLC.US,D,20070530,000000,9.44729,9.61728,9.40528,9.40528,5461.7904986183,0
+FNLC.US,D,20070531,000000,9.40528,9.44729,9.38085,9.38085,2157.693847655,0
+FNLC.US,D,20070601,000000,9.41017,9.42482,9.41017,9.41799,1532.2901754932,0
+FNLC.US,D,20070604,000000,9.39356,9.42482,9.39356,9.42482,3658.2532312709,0
+FNLC.US,D,20070605,000000,9.53717,9.53717,9.51177,9.51861,1104.4362721156,0
+FNLC.US,D,20070606,000000,9.47465,9.47465,9.40528,9.40528,3397.241878732,0
+FNLC.US,D,20070607,000000,9.28903,9.42482,9.28903,9.42482,5275.5000430807,0
+FNLC.US,D,20070608,000000,9.38085,9.42482,9.12675,9.21584,20679.264138603,0
+FNLC.US,D,20070611,000000,9.27574,9.41799,9.27574,9.41799,8872.3388384601,0
+FNLC.US,D,20070612,000000,9.39356,9.46976,9.38085,9.46976,6219.2352079469,0
+FNLC.US,D,20070613,000000,9.56355,9.58113,9.48735,9.58113,2658.2215001708,0
+FNLC.US,D,20070614,000000,9.54205,9.54205,9.31247,9.33201,15863.348790777,0
+FNLC.US,D,20070615,000000,9.35545,9.39356,9.35545,9.37597,5008.3472469526,0
+FNLC.US,D,20070618,000000,9.39356,9.45315,9.36327,9.45315,2429.9645134407,0
+FNLC.US,D,20070619,000000,9.45315,9.45315,9.39356,9.39356,1359.3061810654,0
+FNLC.US,D,20070620,000000,9.44729,9.45901,9.42482,9.45315,13011.671817548,0
+FNLC.US,D,20070621,000000,9.47465,9.70619,9.47465,9.64171,4497.5838551216,0
+FNLC.US,D,20070622,000000,9.46976,9.54205,9.41017,9.54205,7008.4107091528,0
+FNLC.US,D,20070625,000000,9.54205,9.59384,9.53034,9.59384,3267.2479894283,0
+FNLC.US,D,20070626,000000,9.68176,9.68958,9.58113,9.58113,1840.3859288822,0
+FNLC.US,D,20070627,000000,9.60068,9.60068,9.56844,9.56844,850.58993709741,0
+FNLC.US,D,20070628,000000,9.55964,9.71888,9.55964,9.71888,14394.520199038,0
+FNLC.US,D,20070629,000000,9.71888,10.012,9.71205,10.012,12664.680254761,0
+FNLC.US,D,20070702,000000,10.012,10.306,10.0081,10.306,18587.079022566,0
+FNLC.US,D,20070703,000000,10.306,10.306,9.57527,9.81952,16392.536513375,0
+FNLC.US,D,20070705,000000,9.72378,9.81952,9.72378,9.81463,1532.2901754932,0
+FNLC.US,D,20070706,000000,9.82831,10.0081,9.82831,9.93963,4077.9185431962,0
+FNLC.US,D,20070709,000000,9.75796,10.0081,9.75796,9.94754,24278.150081846,0
+FNLC.US,D,20070710,000000,9.83515,9.93963,9.629,9.629,7451.6182215032,0
+FNLC.US,D,20070711,000000,9.73549,9.74135,9.71888,9.71888,682.72381232728,0
+FNLC.US,D,20070712,000000,9.96898,9.96898,9.71888,9.71888,4361.4485222287,0
+FNLC.US,D,20070716,000000,9.89082,9.89082,9.72378,9.72963,1612.1289421521,0
+FNLC.US,D,20070718,000000,9.71888,9.71888,9.6251,9.6251,2794.3568330637,0
+FNLC.US,D,20070719,000000,9.60068,9.60068,9.60068,9.60068,1618.2703857413,0
+FNLC.US,D,20070720,000000,9.69935,9.69935,9.69935,9.69935,159.67753331793,0
+FNLC.US,D,20070723,000000,9.69935,9.77457,9.69935,9.77457,1417.6498951623,0
+FNLC.US,D,20070724,000000,9.60751,9.60751,9.43068,9.51177,5873.2672190914,0
+FNLC.US,D,20070725,000000,9.48149,9.49321,9.38671,9.38671,3429.9962445408,0
+FNLC.US,D,20070726,000000,9.36327,9.45901,9.35545,9.42482,3222.2107364412,0
+FNLC.US,D,20070727,000000,9.45315,9.47465,9.3408,9.42482,4077.9185431962,0
+FNLC.US,D,20070730,000000,9.42482,9.42482,9.33201,9.33201,1390.0133990112,0
+FNLC.US,D,20070731,000000,9.42482,9.42482,9.42482,9.42482,233.37485638774,0
+FNLC.US,D,20070801,000000,9.42482,9.45315,9.33201,9.33201,2389.0215561797,0
+FNLC.US,D,20070802,000000,9.16602,9.37011,9.16025,9.16025,2892.6199304901,0
+FNLC.US,D,20070803,000000,9.32127,9.41799,9.17276,9.26899,5262.1935819709,0
+FNLC.US,D,20070806,000000,9.21584,9.21584,9.21584,9.21584,337.7793974033,0
+FNLC.US,D,20070807,000000,9.21584,9.21584,9.12675,9.18595,8220.3222440786,0
+FNLC.US,D,20070808,000000,9.41799,9.41799,8.74709,9.09997,18919.740550311,0
+FNLC.US,D,20070809,000000,9.16602,9.16602,8.01027,8.63944,31140.18971879,0
+FNLC.US,D,20070810,000000,8.7344,8.83288,8.61677,8.83288,2717.5887881993,0
+FNLC.US,D,20070813,000000,9.42482,9.42482,8.72814,9.26899,19323.028679332,0
+FNLC.US,D,20070814,000000,9.03453,9.04029,9.00902,9.00902,3287.7194680588,0
+FNLC.US,D,20070815,000000,9.06959,9.17746,9.06959,9.06959,4085.0835607169,0
+FNLC.US,D,20070816,000000,8.98226,8.98226,8.54692,8.68897,12740.424725694,0
+FNLC.US,D,20070817,000000,9.36034,9.36034,8.83288,8.94298,5769.8862520073,0
+FNLC.US,D,20070820,000000,9.09997,9.23519,8.92794,9.22357,5179.2840935173,0
+FNLC.US,D,20070821,000000,9.45315,9.45315,8.9889,8.9889,2299.970624137,0
+FNLC.US,D,20070822,000000,8.98226,9.17276,8.98226,9.17276,2691.9994399112,0
+FNLC.US,D,20070823,000000,9.26899,9.26899,8.97189,8.97189,5094.3274572007,0
+FNLC.US,D,20070824,000000,9.1459,9.1459,8.63944,9.11522,6930.6190903569,0
+FNLC.US,D,20070827,000000,8.9889,9.02231,8.98226,9.02231,5248.887120861,0
+FNLC.US,D,20070828,000000,8.98226,8.99857,8.98226,8.98226,1782.0422147853,0
+FNLC.US,D,20070829,000000,9.11522,9.12675,8.99359,8.99359,2717.5887881993,0
+FNLC.US,D,20070830,000000,9.06207,9.12675,8.97189,8.97189,1870.0695728965,0
+FNLC.US,D,20070831,000000,9.19943,9.19943,8.92334,8.98226,6243.8009823035,0
+FNLC.US,D,20070904,000000,9.27574,9.43654,9.27574,9.42482,7263.2806181025,0
+FNLC.US,D,20070905,000000,9.42482,9.43068,9.03453,9.03453,6182.386546412,0
+FNLC.US,D,20070906,000000,9.03453,9.03453,8.97766,8.97766,1533.3137494247,0
+FNLC.US,D,20070907,000000,8.92334,9.01566,8.92334,9.01566,1979.5919835697,0
+FNLC.US,D,20070910,000000,8.80493,8.84773,8.77377,8.77377,7355.4022719398,0
+FNLC.US,D,20070911,000000,8.77377,8.80493,8.55679,8.55679,12732.236134242,0
+FNLC.US,D,20070912,000000,8.56294,8.96545,8.54154,8.96545,6457.7279339922,0
+FNLC.US,D,20070913,000000,9.09997,9.09997,8.76918,8.76918,1692.9912827426,0
+FNLC.US,D,20070914,000000,8.83288,8.83288,8.83288,8.83288,159.67753331793,0
+FNLC.US,D,20070917,000000,8.76918,8.76918,8.76918,8.76918,159.67753331793,0
+FNLC.US,D,20070918,000000,8.56919,8.71407,8.54692,8.5986,6416.7849767312,0
+FNLC.US,D,20070919,000000,8.83288,9.13251,8.80493,8.85798,4812.8446260313,0
+FNLC.US,D,20070920,000000,8.83288,8.84773,8.67724,8.84117,3068.6746467124,0
+FNLC.US,D,20070921,000000,9.05543,9.09617,8.68897,8.83288,13011.671817548,0
+FNLC.US,D,20070924,000000,9.07526,9.07526,9.02895,9.02895,337.7793974033,0
+FNLC.US,D,20070925,000000,9.05543,9.05543,8.86258,8.86258,1866.9988511019,0
+FNLC.US,D,20070926,000000,8.92334,8.92794,8.92334,8.92794,1013.3381922099,0
+FNLC.US,D,20070927,000000,8.92794,9.21106,8.84117,8.84117,5690.0474853484,0
+FNLC.US,D,20070928,000000,8.88202,8.88202,8.88202,8.88202,1013.3381922099,0
+FNLC.US,D,20071001,000000,9.00902,9.26899,8.92334,8.92334,2717.5887881993,0
+FNLC.US,D,20071002,000000,8.97766,8.97766,8.94298,8.94298,3406.4540441157,0
+FNLC.US,D,20071003,000000,8.97189,9.1201,8.97189,8.99359,1532.2901754932,0
+FNLC.US,D,20071004,000000,8.99359,9.04029,8.99359,9.04029,2037.9356976666,0
+FNLC.US,D,20071005,000000,9.09997,9.16025,9.09617,9.12675,6987.9392305223,0
+FNLC.US,D,20071008,000000,9.12675,9.12675,9.04029,9.04029,682.72381232728,0
+FNLC.US,D,20071009,000000,9.1201,9.1201,8.94962,8.94962,3261.1065458392,0
+FNLC.US,D,20071010,000000,8.94298,9.02231,8.94298,8.94962,1307.1039105576,0
+FNLC.US,D,20071011,000000,8.83288,8.91201,8.83288,8.86258,10650.286757519,0
+FNLC.US,D,20071012,000000,8.86258,9.22357,8.8274,9.04693,4157.7573098552,0
+FNLC.US,D,20071015,000000,9.16025,9.16025,9.02231,9.02231,848.54278923436,0
+FNLC.US,D,20071016,000000,8.99857,9.39356,8.98226,9.25835,7300.1292796375,0
+FNLC.US,D,20071017,000000,9.26421,9.27574,9.26421,9.27574,682.72381232728,0
+FNLC.US,D,20071018,000000,9.26421,9.26421,9.16602,9.16602,848.54278923436,0
+FNLC.US,D,20071019,000000,9.24584,9.24584,8.92794,8.92794,2037.9356976666,0
+FNLC.US,D,20071022,000000,8.85241,9.09617,8.83288,8.83288,6898.8882984796,0
+FNLC.US,D,20071023,000000,8.83288,8.92334,8.83288,8.90557,2626.4907082936,0
+FNLC.US,D,20071024,000000,8.90557,8.90557,8.90557,8.90557,1532.2901754932,0
+FNLC.US,D,20071025,000000,8.91201,9.12675,8.91201,9.09997,3443.3027056506,0
+FNLC.US,D,20071026,000000,9.09997,9.22357,9.09997,9.12675,6629.6883544885,0
+FNLC.US,D,20071029,000000,8.92794,8.92794,8.92794,8.92794,849.56636316588,0
+FNLC.US,D,20071030,000000,9.17746,9.17746,8.99857,9.03453,3772.8935116017,0
+FNLC.US,D,20071031,000000,9.22943,9.22943,8.9889,8.9889,1107.5069939102,0
+FNLC.US,D,20071101,000000,9.07526,9.18204,8.9889,8.9889,3692.0311710113,0
+FNLC.US,D,20071102,000000,8.9889,9.05162,8.78109,9.05162,8505.8993709741,0
+FNLC.US,D,20071105,000000,8.99359,8.99359,8.86814,8.96545,4702.2986414266,0
+FNLC.US,D,20071106,000000,9.02895,9.04029,8.93457,8.93457,6658.3484245712,0
+FNLC.US,D,20071107,000000,8.85241,8.98226,8.84117,8.98226,11799.760282622,0
+FNLC.US,D,20071108,000000,8.87459,9.15166,8.85241,8.97766,6449.53934254,0
+FNLC.US,D,20071109,000000,8.85241,8.99359,8.83288,8.83288,2969.3879753545,0
+FNLC.US,D,20071112,000000,8.68897,8.93829,8.68897,8.93829,5517.0634909206,0
+FNLC.US,D,20071113,000000,8.54965,8.89501,8.54154,8.74709,4840.4811221825,0
+FNLC.US,D,20071114,000000,8.89882,8.98226,8.89882,8.97189,5696.1889289375,0
+FNLC.US,D,20071115,000000,9.12675,9.12675,8.69894,8.83288,4294.9162166796,0
+FNLC.US,D,20071116,000000,8.84117,8.86258,8.69894,8.86258,5542.6528392088,0
+FNLC.US,D,20071119,000000,8.83288,8.83288,8.54154,8.7087,8712.6613051422,0
+FNLC.US,D,20071120,000000,8.55679,8.69894,8.55679,8.57632,1866.9988511019,0
+FNLC.US,D,20071121,000000,8.68897,8.83288,8.68897,8.83288,6861.0160630132,0
+FNLC.US,D,20071123,000000,8.5986,8.5986,8.56919,8.56919,510.76339183106,0
+FNLC.US,D,20071126,000000,8.54692,8.8274,8.54692,8.8274,2334.7721378089,0
+FNLC.US,D,20071127,000000,8.74709,8.74709,8.52377,8.52377,4981.734324733,0
+FNLC.US,D,20071128,000000,8.67724,8.7637,8.67724,8.7637,2592.7127685532,0
+FNLC.US,D,20071129,000000,8.56294,8.75364,8.56294,8.74709,1854.7159639236,0
+FNLC.US,D,20071130,000000,8.77377,8.77377,8.74709,8.74709,1676.6140998382,0
+FNLC.US,D,20071203,000000,8.67724,8.67724,8.54154,8.56919,6764.8001134498,0
+FNLC.US,D,20071204,000000,8.56919,8.63308,8.54154,8.54154,7585.706406533,0
+FNLC.US,D,20071205,000000,8.51038,8.56919,8.51038,8.51038,5506.8277516054,0
+FNLC.US,D,20071206,000000,8.51038,8.65019,8.36247,8.65019,16166.326674509,0
+FNLC.US,D,20071207,000000,8.63308,8.69894,8.61677,8.64471,2224.2261532042,0
+FNLC.US,D,20071210,000000,8.63944,8.76918,8.63944,8.69894,848.54278923436,0
+FNLC.US,D,20071211,000000,8.68897,8.68897,8.62761,8.62761,1593.7046113847,0
+FNLC.US,D,20071212,000000,8.65751,8.66904,8.54965,8.54965,3308.1909466893,0
+FNLC.US,D,20071214,000000,8.39861,8.4712,8.39861,8.4712,4777.0195384279,0
+FNLC.US,D,20071217,000000,8.47921,8.5986,8.4712,8.59147,6864.0867848077,0
+FNLC.US,D,20071218,000000,8.59147,8.59147,8.4712,8.59147,8418.8955867945,0
+FNLC.US,D,20071220,000000,8.83288,8.83288,8.64471,8.68183,18808.170991775,0
+FNLC.US,D,20071221,000000,8.80493,9.12675,8.39861,8.4204,18113.164292269,0
+FNLC.US,D,20071224,000000,8.51038,8.64471,8.42743,8.42743,762.56257898625,0
+FNLC.US,D,20071226,000000,8.48556,8.48556,8.47921,8.47921,3231.4229018249,0
+FNLC.US,D,20071227,000000,8.59147,8.59147,8.39861,8.4204,11850.938979198,0
+FNLC.US,D,20071228,000000,8.47921,8.56294,8.3695,8.56294,14203.111873843,0
+FNLC.US,D,20071231,000000,9.25258,9.25258,8.60514,8.62224,13425.195685884,0
+FNLC.US,D,20080102,000000,9.23519,9.23519,8.54154,8.84117,6694.1735121746,0
+FNLC.US,D,20080103,000000,8.60514,8.69894,8.57632,8.61677,5870.1964972968,0
+FNLC.US,D,20080104,000000,8.49699,8.62224,8.47921,8.58609,17987.264698691,0
+FNLC.US,D,20080107,000000,8.62761,8.68897,8.54154,8.68897,8630.7753906202,0
+FNLC.US,D,20080108,000000,8.81812,8.81812,8.44522,8.49699,11062.787051924,0
+FNLC.US,D,20080109,000000,8.31556,8.41434,8.31556,8.33921,3235.517197551,0
+FNLC.US,D,20080110,000000,8.33921,8.53451,8.33921,8.52816,4895.7541144848,0
+FNLC.US,D,20080111,000000,8.37644,8.57632,8.37644,8.57632,1532.2901754932,0
+FNLC.US,D,20080114,000000,8.57632,8.59147,8.40281,8.58609,7052.4243882084,0
+FNLC.US,D,20080115,000000,8.68897,8.68897,8.65751,8.68897,3018.5195240677,0
+FNLC.US,D,20080116,000000,8.54154,8.64471,8.39861,8.54154,12994.271060712,0
+FNLC.US,D,20080117,000000,8.68183,8.68183,8.39333,8.39333,6788.3423138749,0
+FNLC.US,D,20080118,000000,8.5986,8.67724,8.4712,8.65019,3053.3210377396,0
+FNLC.US,D,20080122,000000,8.42743,8.58609,8.21718,8.58609,14771.195405839,0
+FNLC.US,D,20080123,000000,8.43964,8.56919,8.25764,8.56919,19120.36104089,0
+FNLC.US,D,20080124,000000,8.62761,8.65019,8.4204,8.51038,21335.375028711,0
+FNLC.US,D,20080125,000000,8.51038,8.5986,8.39333,8.54154,11423.085075821,0
+FNLC.US,D,20080128,000000,8.56294,8.65751,8.47921,8.62224,18008.759751254,0
+FNLC.US,D,20080129,000000,8.51575,8.55679,8.47921,8.55679,2269.2634061913,0
+FNLC.US,D,20080130,000000,8.68183,8.68897,8.61677,8.62224,9733.1645148728,0
+FNLC.US,D,20080131,000000,8.74709,8.74709,8.68897,8.7087,5104.563196516,0
+FNLC.US,D,20080201,000000,8.71407,8.71407,8.50246,8.70411,12233.755629589,0
+FNLC.US,D,20080204,000000,8.72814,8.8274,8.49699,8.62761,6626.6176326939,0
+FNLC.US,D,20080205,000000,8.49161,8.60514,8.49161,8.56919,1104.4362721156,0
+FNLC.US,D,20080206,000000,8.56919,8.56919,8.51575,8.53451,4586.6347871643,0
+FNLC.US,D,20080208,000000,8.59147,8.71407,8.59147,8.62761,6798.5780531901,0
+FNLC.US,D,20080211,000000,8.56919,8.65751,8.56919,8.62761,14883.788538307,0
+FNLC.US,D,20080212,000000,8.62761,8.68897,8.6114,8.65751,9435.3045007989,0
+FNLC.US,D,20080213,000000,8.71407,8.74065,8.63308,8.63944,5947.9881160927,0
+FNLC.US,D,20080214,000000,8.62761,8.65019,8.5986,8.5986,21329.233585121,0
+FNLC.US,D,20080215,000000,8.62761,8.62761,8.57632,8.62761,4247.8318158294,0
+FNLC.US,D,20080219,000000,8.68897,8.68897,8.5986,8.63308,3261.1065458392,0
+FNLC.US,D,20080220,000000,8.5986,8.65751,8.58062,8.58062,12144.704697546,0
+FNLC.US,D,20080221,000000,8.57632,8.5986,8.54154,8.54154,3268.2715633598,0
+FNLC.US,D,20080222,000000,8.75364,8.77377,8.52377,8.77377,11459.933737355,0
+FNLC.US,D,20080225,000000,8.71407,8.71407,8.71407,8.71407,159.67753331793,0
+FNLC.US,D,20080226,000000,8.71407,8.71407,8.63944,8.64471,1866.9988511019,0
+FNLC.US,D,20080228,000000,8.71407,8.71407,8.64471,8.66376,2887.5020608325,0
+FNLC.US,D,20080229,000000,8.63308,8.69356,8.54154,8.54154,2844.5119557084,0
+FNLC.US,D,20080303,000000,8.7087,8.7087,8.7087,8.7087,250.77561322366,0
+FNLC.US,D,20080304,000000,8.7214,8.7214,8.7214,8.7214,159.67753331793,0
+FNLC.US,D,20080306,000000,8.62761,8.69356,8.54154,8.65019,3872.1801829597,0
+FNLC.US,D,20080307,000000,8.5986,8.71407,8.56919,8.5986,5950.0352639558,0
+FNLC.US,D,20080310,000000,8.56919,8.62224,8.56919,8.62224,24278.150081846,0
+FNLC.US,D,20080311,000000,8.65751,8.65751,8.65751,8.65751,8669.6712000181,0
+FNLC.US,D,20080312,000000,8.5986,8.5986,8.5986,8.5986,682.72381232728,0
+FNLC.US,D,20080313,000000,8.68183,8.68183,8.62761,8.62761,3620.3809958045,0
+FNLC.US,D,20080314,000000,8.68897,8.68897,8.5986,8.5986,4840.4811221825,0
+FNLC.US,D,20080317,000000,8.54154,8.74065,8.54154,8.7344,3717.6205192994,0
+FNLC.US,D,20080318,000000,8.74709,8.74709,8.51575,8.66904,4957.1685503764,0
+FNLC.US,D,20080319,000000,8.66904,8.66904,8.66904,8.66904,419.66531192532,0
+FNLC.US,D,20080320,000000,8.72814,8.94962,8.65751,8.86814,14427.274564847,0
+FNLC.US,D,20080324,000000,8.94962,9.26899,8.7214,8.7214,15526.592967306,0
+FNLC.US,D,20080325,000000,8.86258,9.21106,8.83288,8.83288,6768.8944091759,0
+FNLC.US,D,20080326,000000,9.24194,9.24194,8.84117,8.86814,2203.7546745737,0
+FNLC.US,D,20080327,000000,8.84117,8.92794,8.84117,8.92794,848.54278923436,0
+FNLC.US,D,20080331,000000,8.9889,9.04029,8.84117,8.92334,18813.288861432,0
+FNLC.US,D,20080401,000000,9.12675,9.19943,8.98226,9.18204,6337.9697840038,0
+FNLC.US,D,20080402,000000,9.08952,9.08952,9.07526,9.07526,848.54278923436,0
+FNLC.US,D,20080403,000000,9.00902,9.09997,9.00521,9.09997,6770.9415570389,0
+FNLC.US,D,20080404,000000,9.19943,9.19943,9.01566,9.09997,8917.3760914472,0
+FNLC.US,D,20080407,000000,9.24194,9.24584,9.07526,9.12675,2130.0573515039,0
+FNLC.US,D,20080408,000000,9.12675,9.27574,9.08288,9.08288,8410.7069953423,0
+FNLC.US,D,20080409,000000,9.13925,9.27574,9.13925,9.26899,2246.7447796977,0
+FNLC.US,D,20080410,000000,9.12675,9.33201,9.12675,9.30563,2171.0003087649,0
+FNLC.US,D,20080411,000000,9.36327,9.36327,9.09997,9.09997,757.44470932862,0
+FNLC.US,D,20080414,000000,9.09997,9.24584,9.06959,9.06959,2741.1309886244,0
+FNLC.US,D,20080415,000000,9.21584,9.42482,9.21584,9.36327,1013.3381922099,0
+FNLC.US,D,20080416,000000,9.42482,9.45315,9.34959,9.34959,7688.0637996855,0
+FNLC.US,D,20080417,000000,9.36327,9.36327,9.34959,9.34959,1532.2901754932,0
+FNLC.US,D,20080418,000000,9.56844,9.56844,9.19171,9.42482,7210.0547736632,0
+FNLC.US,D,20080421,000000,9.2812,9.50493,9.25835,9.25835,3493.4578282954,0
+FNLC.US,D,20080422,000000,9.26421,9.30563,9.26421,9.30563,337.7793974033,0
+FNLC.US,D,20080423,000000,9.56355,9.56355,9.36327,9.50493,1402.2962861895,0
+FNLC.US,D,20080424,000000,9.50493,9.60751,9.50493,9.60751,9360.5836037976,0
+FNLC.US,D,20080425,000000,9.71888,9.86543,9.58797,9.86543,11672.837115113,0
+FNLC.US,D,20080428,000000,9.86543,10.3002,9.86543,9.87716,24378.460327135,0
+FNLC.US,D,20080429,000000,10.0413,10.0413,9.99536,9.99536,8171.1906953654,0
+FNLC.US,D,20080430,000000,10.1624,10.1624,9.58113,9.93479,3025.6845415884,0
+FNLC.US,D,20080501,000000,10.1624,10.1624,10.012,10.0521,32179.117259288,0
+FNLC.US,D,20080502,000000,10.0521,10.0589,9.96513,10.0413,10320.695951568,0
+FNLC.US,D,20080505,000000,10.0022,10.1292,10.0022,10.0022,10175.348453291,0
+FNLC.US,D,20080506,000000,10.1292,10.1624,10.0022,10.1624,14104.848776417,0
+FNLC.US,D,20080507,000000,10.0022,10.1624,10.0022,10.1624,8958.3190487082,0
+FNLC.US,D,20080508,000000,10.1624,10.1624,9.77457,9.84003,11702.520759127,0
+FNLC.US,D,20080509,000000,9.98854,9.98854,9.78044,9.93963,3261.1065458392,0
+FNLC.US,D,20080512,000000,9.93479,10.0891,9.93479,10.0891,337.7793974033,0
+FNLC.US,D,20080513,000000,10.1067,10.1067,10.0081,10.0589,1435.0506519983,0
+FNLC.US,D,20080514,000000,9.84687,9.84687,9.84687,9.84687,1141.2849336506,0
+FNLC.US,D,20080515,000000,10.1107,10.1107,10.1107,10.1107,1866.9988511019,0
+FNLC.US,D,20080516,000000,10.0521,10.1292,10.0521,10.1292,4355.3070786396,0
+FNLC.US,D,20080519,000000,10.1019,10.1019,9.93282,9.96898,2470.9074707017,0
+FNLC.US,D,20080521,000000,10.0081,10.0521,10.0081,10.0521,6401.4313677584,0
+FNLC.US,D,20080522,000000,10.1155,10.1155,10.0413,10.0413,1739.0521096612,0
+FNLC.US,D,20080523,000000,10.0461,10.1019,10.0355,10.1019,11053.574886541,0
+FNLC.US,D,20080527,000000,10.1019,10.1292,10.1019,10.1292,873.10856359096,0
+FNLC.US,D,20080528,000000,10.1067,10.1556,10.012,10.1497,9043.2756850248,0
+FNLC.US,D,20080529,000000,10.1624,10.1624,10.1497,10.1624,7427.0524471466,0
+FNLC.US,D,20080530,000000,10.1624,10.602,10.0891,10.5298,25960.905625272,0
+FNLC.US,D,20080602,000000,10.3461,10.3461,10.2865,10.2865,5819.0178007205,0
+FNLC.US,D,20080603,000000,10.2865,10.2865,9.89379,10.1624,18880.844740913,0
+FNLC.US,D,20080604,000000,10.1624,10.566,9.86543,10.4565,6933.6898121514,0
+FNLC.US,D,20080605,000000,10.3315,10.436,10.3139,10.436,1359.3061810654,0
+FNLC.US,D,20080606,000000,10.3763,10.3763,10.0735,10.0735,3408.5011919788,0
+FNLC.US,D,20080609,000000,10.012,10.3002,9.93479,10.1155,6124.042832315,0
+FNLC.US,D,20080611,000000,9.51861,10.1624,9.42482,10.1624,7562.1642061079,0
+FNLC.US,D,20080612,000000,10.2934,10.2934,9.86543,10.0227,9193.741052959,0
+FNLC.US,D,20080613,000000,10.0735,10.0735,9.86543,10.012,13349.451214951,0
+FNLC.US,D,20080616,000000,10.0951,10.1937,9.87129,10.012,20413.134916406,0
+FNLC.US,D,20080617,000000,9.76481,10.0081,9.72378,9.77262,21661.895112867,0
+FNLC.US,D,20080618,000000,9.72378,9.96513,9.4981,9.4981,8049.3853975139,0
+FNLC.US,D,20080619,000000,9.66516,9.66516,9.27574,9.61728,10915.392405785,0
+FNLC.US,D,20080620,000000,9.52349,9.94754,9.29977,9.37011,9110.8315645055,0
+FNLC.US,D,20080623,000000,9.72378,9.89379,9.04029,9.04029,9998.2701631378,0
+FNLC.US,D,20080624,000000,9.05543,9.36034,9.04029,9.36034,5325.6551657254,0
+FNLC.US,D,20080625,000000,9.40528,9.40528,9.06959,9.30563,5398.3289148637,0
+FNLC.US,D,20080626,000000,9.30563,9.39356,9.04029,9.04029,4633.7191880144,0
+FNLC.US,D,20080627,000000,9.17746,9.65343,8.41434,8.41434,1385394.0098582,0
+FNLC.US,D,20080630,000000,8.45215,8.75912,8.03967,8.03967,58743.93150416,0
+FNLC.US,D,20080701,000000,8.04563,8.24562,7.69764,7.86948,23628.180635327,0
+FNLC.US,D,20080702,000000,7.83724,8.21718,7.58528,7.76798,35655.174330748,0
+FNLC.US,D,20080703,000000,7.76798,8.21718,7.72011,8.0558,10092.438964838,0
+FNLC.US,D,20080707,000000,8.32182,8.32182,7.66833,7.66833,18425.354341384,0
+FNLC.US,D,20080708,000000,7.78429,8.37644,7.78429,8.36247,27999.864896871,0
+FNLC.US,D,20080709,000000,7.9748,8.61677,7.9748,8.47921,17032.270220579,0
+FNLC.US,D,20080710,000000,8.44522,8.62761,8.10493,8.62761,30989.724350855,0
+FNLC.US,D,20080711,000000,8.58062,8.65751,7.74541,8.34586,27262.891666173,0
+FNLC.US,D,20080714,000000,8.38796,8.57632,8.13805,8.41434,18003.641881596,0
+FNLC.US,D,20080715,000000,9.4981,9.4981,8.26262,8.91856,38622.515158239,0
+FNLC.US,D,20080716,000000,8.98226,9.36327,8.83288,9.36327,18162.295840983,0
+FNLC.US,D,20080717,000000,9.6251,9.66906,9.22357,9.56355,20517.539457422,0
+FNLC.US,D,20080718,000000,9.60068,9.60068,9.43068,9.51177,20126.534215579,0
+FNLC.US,D,20080721,000000,9.58797,9.66906,9.56844,9.6593,3719.6676671624,0
+FNLC.US,D,20080722,000000,9.43068,10.5298,9.43068,10.5298,30888.390531635,0
+FNLC.US,D,20080723,000000,10.3901,11.2713,10.0765,11.0143,100527.24296295,0
+FNLC.US,D,20080724,000000,11.0085,11.1638,10.6245,11.0535,16179.633135618,0
+FNLC.US,D,20080725,000000,11.1169,11.1882,10.1224,11.1814,14946.226548131,0
+FNLC.US,D,20080728,000000,10.905,10.905,10.4878,10.5366,10457.854858393,0
+FNLC.US,D,20080729,000000,10.566,10.7838,10.224,10.5532,30319.283425706,0
+FNLC.US,D,20080730,000000,10.7027,10.7135,10.4936,10.6969,13639.122637573,0
+FNLC.US,D,20080731,000000,10.6245,11.1882,10.5142,10.7936,25193.225176629,0
+FNLC.US,D,20080801,000000,11.0749,11.1326,10.4653,10.9948,8578.5731201124,0
+FNLC.US,D,20080804,000000,10.9704,11.1511,10.0765,10.1409,20385.498420255,0
+FNLC.US,D,20080805,000000,10.2054,11.1511,10.2054,11.1394,6667.5605899549,0
+FNLC.US,D,20080806,000000,10.9665,11.2214,10.6969,10.6969,16072.157872808,0
+FNLC.US,D,20080807,000000,10.8014,10.8014,10.2533,10.2602,13592.038236723,0
+FNLC.US,D,20080808,000000,10.2934,10.7349,10.224,10.6763,16880.781278713,0
+FNLC.US,D,20080811,000000,10.6831,10.6831,8.7214,9.11248,45122.209623424,0
+FNLC.US,D,20080812,000000,9.22357,10.1224,9.22357,10.1224,14993.31094898,0
+FNLC.US,D,20080813,000000,10.0461,11.1638,8.93829,11.1511,29640.653909105,0
+FNLC.US,D,20080814,000000,10.9508,10.9508,10.5494,10.7477,17686.333962824,0
+FNLC.US,D,20080815,000000,11.2547,11.2547,10.602,10.648,39219.258760318,0
+FNLC.US,D,20080818,000000,10.8796,10.8796,10.6128,10.7477,14223.583352473,0
+FNLC.US,D,20080819,000000,10.5532,10.86,10.5532,10.7183,4250.902537624,0
+FNLC.US,D,20080820,000000,10.7066,10.7066,10.522,10.522,4295.9397906111,0
+FNLC.US,D,20080821,000000,10.2934,10.602,9.79411,10.522,6394.2663502377,0
+FNLC.US,D,20080822,000000,10.3763,10.9176,10.3763,10.9176,9007.4505974214,0
+FNLC.US,D,20080825,000000,11.0309,11.0309,9.11248,10.0843,5512.9691951945,0
+FNLC.US,D,20080826,000000,10.0355,10.2826,9.99536,10.2826,3844.5436868085,0
+FNLC.US,D,20080827,000000,10.2533,10.2533,10.0765,10.224,5529.3463780989,0
+FNLC.US,D,20080828,000000,10.2318,10.856,9.93282,10.8492,14550.10343663,0
+FNLC.US,D,20080829,000000,10.8307,10.8307,10.4624,10.7027,9336.017829441,0
+FNLC.US,D,20080902,000000,10.7027,10.8844,10.6587,10.7525,4900.8719841425,0
+FNLC.US,D,20080903,000000,10.7311,10.7311,10.1497,10.5952,6920.3833510416,0
+FNLC.US,D,20080904,000000,10.4077,10.4077,9.96898,9.96898,9837.5690558883,0
+FNLC.US,D,20080905,000000,9.80095,10.1224,9.43654,10.0735,5538.5585434827,0
+FNLC.US,D,20080908,000000,10.8726,10.8942,10.4565,10.6314,17742.630529058,0
+FNLC.US,D,20080909,000000,10.6314,10.8414,10.3315,10.3315,13830.530962768,0
+FNLC.US,D,20080910,000000,10.7896,10.8658,10.3715,10.818,26872.909998262,0
+FNLC.US,D,20080911,000000,10.5004,10.6705,10.2054,10.4653,18827.618896474,0
+FNLC.US,D,20080912,000000,10.2718,10.7027,9.9758,9.9758,5207.9441636,0
+FNLC.US,D,20080915,000000,10.0891,10.3187,9.91819,9.96898,9883.629882807,0
+FNLC.US,D,20080916,000000,10.1663,10.7066,9.74624,10.7066,11654.412784345,0
+FNLC.US,D,20080917,000000,10.3383,10.7027,9.95821,9.95821,16012.79058478,0
+FNLC.US,D,20080918,000000,10.5884,11.2214,10.0295,11.2214,57603.670144442,0
+FNLC.US,D,20080919,000000,13.4656,13.4656,11.2478,12.3704,252851.4211568,0
+FNLC.US,D,20080922,000000,10.6705,11.7784,10.012,11.7784,26151.290376537,0
+FNLC.US,D,20080923,000000,11.7686,12.3704,11.453,12.0558,11365.764935656,0
+FNLC.US,D,20080924,000000,11.5244,12.6557,11.5244,11.5868,30985.63005513,0
+FNLC.US,D,20080925,000000,12.0656,12.3089,11.7784,12.3089,16979.044376139,0
+FNLC.US,D,20080926,000000,11.8468,13.5437,11.8468,12.8569,20446.912856146,0
+FNLC.US,D,20080929,000000,13.5769,13.5769,10.1292,11.5126,35414.634456839,0
+FNLC.US,D,20080930,000000,11.6015,11.6308,10.7027,11.5438,18381.340662329,0
+FNLC.US,D,20081001,000000,11.8086,13.0826,11.2791,12.6752,27398.003425134,0
+FNLC.US,D,20081002,000000,12.6507,13.533,12.4398,12.8266,36175.149887962,0
+FNLC.US,D,20081003,000000,12.9555,12.9555,12.514,12.6557,17609.565917959,0
+FNLC.US,D,20081006,000000,12.4339,12.9555,12.3381,12.8052,40756.666805469,0
+FNLC.US,D,20081007,000000,12.8052,12.8052,11.9395,11.9395,22500.202162786,0
+FNLC.US,D,20081008,000000,11.3787,11.3787,9.00902,10.2602,45308.500078961,0
+FNLC.US,D,20081009,000000,10.267,10.267,9.08288,9.54695,54160.367438791,0
+FNLC.US,D,20081010,000000,8.87459,12.9555,8.87459,12.8266,42823.262573218,0
+FNLC.US,D,20081013,000000,12.8472,12.9223,11.5478,12.6323,42458.870253595,0
+FNLC.US,D,20081014,000000,12.8052,12.8052,10.602,11.202,12553.110696225,0
+FNLC.US,D,20081015,000000,10.7672,11.6895,10.607,10.607,33534.329144628,0
+FNLC.US,D,20081016,000000,10.7183,10.856,10.306,10.6167,124608.86684994,0
+FNLC.US,D,20081017,000000,10.4653,10.602,10.3383,10.5142,53409.064173052,0
+FNLC.US,D,20081020,000000,10.6245,10.905,10.6245,10.7477,16589.062708228,0
+FNLC.US,D,20081021,000000,10.5063,11.2947,10.3842,10.3842,5873.2672190914,0
+FNLC.US,D,20081022,000000,10.306,10.5444,9.78044,9.95821,15851.065903598,0
+FNLC.US,D,20081023,000000,9.77457,10.4878,9.77457,10.4077,18738.567964431,0
+FNLC.US,D,20081024,000000,9.71888,10.1497,9.71888,9.83515,12198.954115917,0
+FNLC.US,D,20081027,000000,9.78044,10.0081,9.12675,9.42482,12371.938110345,0
+FNLC.US,D,20081028,000000,9.75308,9.95436,8.71407,9.95436,53303.636058104,0
+FNLC.US,D,20081029,000000,9.95821,10.3519,9.74135,10.1663,16548.119750967,0
+FNLC.US,D,20081030,000000,10.5142,10.566,10.2602,10.3139,11889.834788596,0
+FNLC.US,D,20081031,000000,10.1663,10.602,9.95821,10.602,15611.549603622,0
+FNLC.US,D,20081103,000000,10.5142,10.602,9.77457,10.5952,20800.045862522,0
+FNLC.US,D,20081104,000000,10.602,10.602,10.0413,10.306,74448.626335552,0
+FNLC.US,D,20081105,000000,10.0843,10.1155,9.75308,9.75308,10537.693625052,0
+FNLC.US,D,20081106,000000,9.629,10.1292,9.31247,9.35545,6628.6647805569,0
+FNLC.US,D,20081107,000000,9.44729,10.1107,9.44729,9.77457,15261.48731904,0
+FNLC.US,D,20081110,000000,9.95821,10.012,9.61728,9.61728,18461.179428987,0
+FNLC.US,D,20081111,000000,9.47465,10.607,9.47465,10.4077,28891.397791229,0
+FNLC.US,D,20081112,000000,10.1409,10.3647,10.0022,10.0022,7742.3132180563,0
+FNLC.US,D,20081113,000000,10.1292,11.1882,9.36034,10.8228,14330.035041352,0
+FNLC.US,D,20081114,000000,10.5718,10.6587,9.80779,9.83515,17031.246646648,0
+FNLC.US,D,20081117,000000,9.73549,9.99536,9.32127,9.41799,14471.288243903,0
+FNLC.US,D,20081118,000000,9.4981,9.4981,9.15166,9.3408,20917.756864648,0
+FNLC.US,D,20081119,000000,9.20618,9.39356,8.30443,8.30443,13288.03677906,0
+FNLC.US,D,20081120,000000,8.56919,8.56919,7.56155,7.66833,16211.363927495,0
+FNLC.US,D,20081121,000000,7.98565,8.46583,7.74541,8.35016,38144.506132216,0
+FNLC.US,D,20081124,000000,8.75912,9.89379,8.4204,9.89379,14823.397676348,0
+FNLC.US,D,20081125,000000,10.0081,10.0081,9.23519,9.82831,6113.8070929998,0
+FNLC.US,D,20081126,000000,9.61728,11.6308,9.46976,11.6308,27466.582878547,0
+FNLC.US,D,20081128,000000,11.5605,11.7784,10.1292,11.2146,8720.8498965944,0
+FNLC.US,D,20081201,000000,10.7936,11.7784,9.27574,9.27574,25933.269129121,0
+FNLC.US,D,20081202,000000,9.48149,10.3519,9.48149,10.3315,27230.137300364,0
+FNLC.US,D,20081203,000000,9.93479,11.1668,9.93479,10.9665,25067.325583051,0
+FNLC.US,D,20081204,000000,10.8131,11.1326,9.9836,10.1751,13287.013205128,0
+FNLC.US,D,20081205,000000,10.0227,11.2146,9.629,11.2146,15325.972476726,0
+FNLC.US,D,20081208,000000,11.4852,11.7784,10.3266,11.7784,42121.090856192,0
+FNLC.US,D,20081209,000000,11.4852,11.7784,10.3441,10.7066,26393.877398307,0
+FNLC.US,D,20081210,000000,10.7027,10.7027,10.1996,10.4291,11160.026575419,0
+FNLC.US,D,20081211,000000,10.2376,10.4409,9.42482,9.42482,46594.108936956,0
+FNLC.US,D,20081212,000000,9.42482,9.89379,9.42482,9.89379,15015.829575474,0
+FNLC.US,D,20081215,000000,9.89082,10.0951,9.84687,9.84687,3850.6851303977,0
+FNLC.US,D,20081216,000000,10.0355,11.2478,9.43068,11.2283,34926.389691502,0
+FNLC.US,D,20081217,000000,10.9948,11.7784,10.6763,11.2713,66967.324470034,0
+FNLC.US,D,20081218,000000,11.3885,11.3885,10.2054,10.69,26677.40737734,0
+FNLC.US,D,20081219,000000,11.4247,11.7784,10.1224,11.7441,83414.11040178,0
+FNLC.US,D,20081222,000000,11.7686,11.7686,10.0735,11.0309,22090.772590176,0
+FNLC.US,D,20081223,000000,10.8658,11.1882,10.3187,10.8131,5710.5189639789,0
+FNLC.US,D,20081224,000000,10.818,10.8726,10.818,10.8414,1770.7829015385,0
+FNLC.US,D,20081226,000000,11.1814,11.1814,10.8131,10.8884,2383.9036865221,0
+FNLC.US,D,20081229,000000,10.8844,10.8844,9.78728,10.1361,8982.8848230648,0
+FNLC.US,D,20081230,000000,10.2602,10.7183,10.2602,10.6539,13021.907556863,0
+FNLC.US,D,20081231,000000,10.6831,11.9092,10.3842,11.7139,34028.715353554,0
+FNLC.US,D,20090102,000000,11.7383,11.9473,10.5884,11.1394,34493.417918467,0
+FNLC.US,D,20090105,000000,11.2283,11.3094,10.6441,11.242,21066.175084719,0
+FNLC.US,D,20090106,000000,11.3885,11.6347,11.1101,11.1882,26489.06977394,0
+FNLC.US,D,20090107,000000,10.9821,11.0603,10.6831,10.8082,5738.1554601301,0
+FNLC.US,D,20090108,000000,11.1882,11.242,11.0309,11.242,8181.4264346806,0
+FNLC.US,D,20090109,000000,11.2674,11.2674,10.6314,10.6539,18991.390725518,0
+FNLC.US,D,20090112,000000,10.7261,11.1326,10.3569,10.3569,6827.2381232728,0
+FNLC.US,D,20090113,000000,10.2718,10.4009,9.96513,10.2436,10170.230583634,0
+FNLC.US,D,20090114,000000,9.90545,10.9313,9.58113,9.58113,7110.7681023053,0
+FNLC.US,D,20090115,000000,9.56844,10.0951,9.45315,10.0891,34855.763090226,0
+FNLC.US,D,20090116,000000,10.1497,10.6587,9.74624,10.4487,18664.870641361,0
+FNLC.US,D,20090120,000000,10.3139,10.4125,9.20618,9.24194,19624.982989132,0
+FNLC.US,D,20090121,000000,9.41799,9.93963,9.12675,9.75308,28955.882948916,0
+FNLC.US,D,20090122,000000,9.48735,9.58797,9.15166,9.18595,6188.5279900011,0
+FNLC.US,D,20090123,000000,9.12675,9.51177,9.12675,9.24584,27867.823859704,0
+FNLC.US,D,20090126,000000,9.23519,10.0022,9.19171,10.0022,10108.816147742,0
+FNLC.US,D,20090127,000000,9.98854,10.0735,9.66516,9.96898,8764.86357565,0
+FNLC.US,D,20090128,000000,10.012,10.2172,10.0081,10.2172,11032.079833978,0
+FNLC.US,D,20090129,000000,10.0521,10.0521,9.26421,9.44143,4749.3830422768,0
+FNLC.US,D,20090130,000000,9.68176,10.012,9.38085,9.38085,8735.1799316357,0
+FNLC.US,D,20090202,000000,10.0022,10.2172,9.70619,10.1624,15656.586856608,0
+FNLC.US,D,20090203,000000,10.1624,10.1624,9.77262,10.1361,5725.8725729518,0
+FNLC.US,D,20090204,000000,10.1067,10.3002,9.77457,9.77457,8187.5678782698,0
+FNLC.US,D,20090205,000000,10.1888,10.4565,10.0735,10.1107,14479.476835355,0
+FNLC.US,D,20090206,000000,10.0735,10.602,10.0735,10.5444,13842.813849947,0
+FNLC.US,D,20090209,000000,10.4624,10.4624,10.1292,10.1751,5094.3274572007,0
+FNLC.US,D,20090210,000000,10.2318,10.2318,9.47465,9.47465,12529.568495799,0
+FNLC.US,D,20090211,000000,9.56355,9.6593,9.17746,9.19171,11558.196834782,0
+FNLC.US,D,20090212,000000,9.44143,9.44143,9.12675,9.22943,12034.158712942,0
+FNLC.US,D,20090213,000000,9.26421,9.65343,9.22357,9.39356,4871.1883401282,0
+FNLC.US,D,20090217,000000,9.12675,9.78728,9.12675,9.17276,12551.063548362,0
+FNLC.US,D,20090218,000000,9.15166,9.16025,8.92794,8.92794,15005.593836159,0
+FNLC.US,D,20090219,000000,9.08288,9.12675,8.51575,8.51575,10006.45875459,0
+FNLC.US,D,20090220,000000,8.51575,8.91856,8.2509,8.58062,37092.272130609,0
+FNLC.US,D,20090223,000000,8.68897,8.68897,8.16443,8.17938,11363.717787793,0
+FNLC.US,D,20090224,000000,8.42743,8.74065,8.4204,8.67724,23850.296178467,0
+FNLC.US,D,20090225,000000,8.62224,8.62224,8.09917,8.13307,8769.9814453076,0
+FNLC.US,D,20090226,000000,8.25764,8.43456,7.0078,7.04913,21240.182653078,0
+FNLC.US,D,20090227,000000,7.04268,7.2625,6.7023,6.86115,56331.367747556,0
+FNLC.US,D,20090302,000000,6.75633,6.97986,6.47867,6.47867,43903.133070977,0
+FNLC.US,D,20090303,000000,6.41937,6.78446,6.34883,6.47867,30415.49937527,0
+FNLC.US,D,20090304,000000,6.61984,7.0078,6.47867,6.65482,29201.540692482,0
+FNLC.US,D,20090305,000000,6.45484,6.54335,6.34307,6.43715,33441.183916858,0
+FNLC.US,D,20090306,000000,6.36642,6.68462,6.36642,6.61984,19718.128216901,0
+FNLC.US,D,20090309,000000,6.57315,6.60187,6.41937,6.41937,14147.838881541,0
+FNLC.US,D,20090310,000000,6.61984,8.03967,6.54882,8.03967,25850.359640668,0
+FNLC.US,D,20090311,000000,8.07513,8.88768,7.54484,7.54484,19087.606675081,0
+FNLC.US,D,20090312,000000,7.48036,9.19171,7.12601,9.19171,25741.860803927,0
+FNLC.US,D,20090313,000000,9.27574,9.41017,8.8236,9.41017,17180.68844065,0
+FNLC.US,D,20090316,000000,9.48149,9.67493,9.2812,9.54695,10043.307416125,0
+FNLC.US,D,20090317,000000,9.51177,9.76481,9.30563,9.76481,11674.884262976,0
+FNLC.US,D,20090318,000000,9.71888,10.436,9.71888,10.436,17677.12179744,0
+FNLC.US,D,20090319,000000,10.602,10.602,9.43068,9.43068,11173.333036528,0
+FNLC.US,D,20090320,000000,9.54205,9.89082,7.95155,7.95155,72201.881555854,0
+FNLC.US,D,20090323,000000,8.24562,10.0179,8.24562,10.0179,30919.097749581,0
+FNLC.US,D,20090324,000000,9.81952,9.92501,9.32127,9.44729,9023.8277803258,0
+FNLC.US,D,20090325,000000,9.55964,10.3569,9.46488,10.3569,16893.064165892,0
+FNLC.US,D,20090326,000000,10.0461,10.0461,9.41799,9.68958,42525.402559144,0
+FNLC.US,D,20090327,000000,9.51177,9.51177,8.71407,8.71407,22293.440228618,0
+FNLC.US,D,20090330,000000,8.60514,8.80024,8.42743,8.6114,32691.927798983,0
+FNLC.US,D,20090331,000000,8.7637,9.36034,8.7637,9.3408,21590.24493766,0
+FNLC.US,D,20090401,000000,9.11522,10.1224,9.11522,10.1224,13657.54696834,0
+FNLC.US,D,20090402,000000,10.306,10.306,10.012,10.306,35818.946159792,0
+FNLC.US,D,20090403,000000,10.306,10.306,9.19171,9.86543,12031.087991147,0
+FNLC.US,D,20090406,000000,9.24194,9.40528,8.53451,8.99857,16847.003338973,0
+FNLC.US,D,20090407,000000,8.8274,9.44729,8.71407,9.05162,35680.763679036,0
+FNLC.US,D,20090408,000000,9.00902,9.38085,8.7214,9.36327,13473.303660666,0
+FNLC.US,D,20090409,000000,9.55085,9.89379,8.71407,9.69348,29381.68970443,0
+FNLC.US,D,20090413,000000,9.53034,9.89379,9.47465,9.89379,5704.3775203897,0
+FNLC.US,D,20090414,000000,9.68958,10.2826,9.66906,9.66906,15921.692504874,0
+FNLC.US,D,20090415,000000,9.6251,10.2533,9.6251,10.2054,11867.316162103,0
+FNLC.US,D,20090416,000000,10.2865,10.5718,10.1556,10.5718,20007.799639523,0
+FNLC.US,D,20090417,000000,10.602,10.602,10.0843,10.476,18939.18845501,0
+FNLC.US,D,20090420,000000,10.2376,10.4184,9.66516,9.66516,23609.756304559,0
+FNLC.US,D,20090421,000000,9.71888,10.4624,9.71888,10.306,18859.349688351,0
+FNLC.US,D,20090422,000000,10.0891,10.306,9.87716,10.181,15709.812701048,0
+FNLC.US,D,20090423,000000,9.75796,9.9758,9.48149,9.48149,24570.892226262,0
+FNLC.US,D,20090424,000000,9.61728,10.306,9.54205,10.2934,30408.334357749,0
+FNLC.US,D,20090427,000000,10.0295,10.2172,9.65343,9.79411,21596.38638125,0
+FNLC.US,D,20090428,000000,9.71205,9.74135,9.55085,9.67493,9078.0771986967,0
+FNLC.US,D,20090429,000000,9.74135,10.3187,9.74135,10.3187,8842.6551944459,0
+FNLC.US,D,20090430,000000,10.306,10.3569,10.0413,10.2758,13972.80773925,0
+FNLC.US,D,20090501,000000,10.2474,10.2474,9.629,9.629,22680.351174734,0
+FNLC.US,D,20090504,000000,9.70619,9.9836,9.56844,9.87716,24342.635239532,0
+FNLC.US,D,20090505,000000,9.77457,9.77457,9.18595,9.26421,46295.225348952,0
+FNLC.US,D,20090506,000000,9.41017,9.53717,9.27574,9.32615,13413.936372637,0
+FNLC.US,D,20090507,000000,9.45315,9.45315,8.84117,8.94298,22896.325274287,0
+FNLC.US,D,20090508,000000,9.13251,9.93479,9.04693,9.84003,23777.62242933,0
+FNLC.US,D,20090511,000000,9.629,9.9836,9.629,9.89379,14068.000114882,0
+FNLC.US,D,20090512,000000,9.72378,10.0413,9.22943,9.25258,47940.108656912,0
+FNLC.US,D,20090513,000000,9.11248,9.73549,8.94298,9.02231,24102.095365623,0
+FNLC.US,D,20090514,000000,9.05162,10.0735,8.94962,9.57527,39904.029720508,0
+FNLC.US,D,20090515,000000,9.58113,9.89863,9.30563,9.64659,39874.346076494,0
+FNLC.US,D,20090518,000000,9.80779,10.4125,9.629,10.4125,21973.061588051,0
+FNLC.US,D,20090519,000000,10.0295,10.1409,9.67493,9.91819,16834.720451795,0
+FNLC.US,D,20090520,000000,9.6251,9.9836,9.60068,9.89863,28821.794763885,0
+FNLC.US,D,20090521,000000,9.75796,10.267,9.28903,9.40528,21111.212337706,0
+FNLC.US,D,20090522,000000,9.44143,9.83515,9.09997,9.09997,11713.780072374,0
+FNLC.US,D,20090526,000000,9.02231,9.99536,9.02231,9.91138,26438.914651295,0
+FNLC.US,D,20090527,000000,9.78728,9.82244,9.34959,9.41799,13406.771355116,0
+FNLC.US,D,20090528,000000,9.56844,9.87716,9.26899,9.56844,36411.595466144,0
+FNLC.US,D,20090529,000000,9.63389,10.0022,9.22357,9.96513,48554.253015827,0
+FNLC.US,D,20090601,000000,10.012,10.306,9.56844,10.2934,71241.769208082,0
+FNLC.US,D,20090602,000000,10.1937,10.5884,9.76481,10.5884,71259.169964919,0
+FNLC.US,D,20090603,000000,10.4653,10.602,10.0735,10.602,26658.983046573,0
+FNLC.US,D,20090604,000000,10.602,10.602,9.98854,10.2934,70244.808198777,0
+FNLC.US,D,20090605,000000,10.3949,10.602,9.81463,10.602,49091.629329878,0
+FNLC.US,D,20090608,000000,10.2758,10.818,10.0735,10.4878,83717.088285512,0
+FNLC.US,D,20090609,000000,10.5366,10.7261,10.0227,10.436,18115.211440132,0
+FNLC.US,D,20090610,000000,10.5249,10.5249,9.44143,9.58113,23923.993501537,0
+FNLC.US,D,20090611,000000,9.60751,10.3715,9.60751,10.1067,22792.944307202,0
+FNLC.US,D,20090612,000000,9.96513,10.0461,9.56844,10.0355,41779.217163063,0
+FNLC.US,D,20090615,000000,9.77457,9.77457,9.47465,9.55085,13129.382819673,0
+FNLC.US,D,20090616,000000,9.79411,9.91819,9.40528,9.45901,17122.344726553,0
+FNLC.US,D,20090617,000000,9.45901,9.93282,9.42482,9.79411,32158.645780657,0
+FNLC.US,D,20090618,000000,9.75308,10.306,9.51177,10.306,53847.153815744,0
+FNLC.US,D,20090619,000000,10.4624,10.7477,9.78044,10.1155,78169.317576645,0
+FNLC.US,D,20090622,000000,10.4077,10.4077,9.54695,9.69348,23492.045302434,0
+FNLC.US,D,20090623,000000,10.2474,10.2474,9.48735,9.48735,34958.120483379,0
+FNLC.US,D,20090624,000000,9.74135,10.0227,9.41017,9.48735,13711.796386711,0
+FNLC.US,D,20090625,000000,9.41017,10.8366,9.41017,10.7789,24118.472548527,0
+FNLC.US,D,20090626,000000,10.4624,12.8403,10.4125,12.8266,558671.76969609,0
+FNLC.US,D,20090629,000000,11.8194,12.2317,11.3846,11.4208,95788.095659988,0
+FNLC.US,D,20090630,000000,11.2078,11.5312,11.202,11.4676,24027.374468622,0
+FNLC.US,D,20090701,000000,11.4608,12.0744,11.4608,11.7784,46212.315860498,0
+FNLC.US,D,20090702,000000,11.5312,11.5312,10.7789,11.1394,46592.061789094,0
+FNLC.US,D,20090706,000000,11.0993,11.2078,10.7349,11.1668,31171.920510668,0
+FNLC.US,D,20090707,000000,11.2312,11.7725,10.9704,11.1257,89232.104628569,0
+FNLC.US,D,20090708,000000,11.2312,11.5556,10.181,10.522,97016.384377818,0
+FNLC.US,D,20090709,000000,10.648,10.86,10.4243,10.4819,19586.087179734,0
+FNLC.US,D,20090710,000000,10.4125,11.0945,10.306,11.0945,23634.322078916,0
+FNLC.US,D,20090713,000000,11.1101,11.202,10.8366,11.202,81502.074297691,0
+FNLC.US,D,20090714,000000,11.1882,11.196,10.8726,11.196,94645.787152405,0
+FNLC.US,D,20090715,000000,11.3846,11.3846,11.1462,11.2214,49930.959953729,0
+FNLC.US,D,20090716,000000,11.1668,11.1697,10.901,11.1511,33480.079726257,0
+FNLC.US,D,20090717,000000,11.1746,11.1746,10.9704,11.0085,36095.311121304,0
+FNLC.US,D,20090720,000000,11.1257,11.196,10.7936,11.196,18437.637228563,0
+FNLC.US,D,20090721,000000,11.3143,11.3143,10.9176,11.0661,18759.039443062,0
+FNLC.US,D,20090722,000000,11.0427,11.4794,10.9244,11.453,27188.170769172,0
+FNLC.US,D,20090723,000000,11.1042,11.4794,11.1042,11.3445,45812.098453272,0
+FNLC.US,D,20090724,000000,11.2478,11.3377,10.9567,11.3377,57063.223108597,0
+FNLC.US,D,20090727,000000,11.2146,11.3377,11.1462,11.3377,12279.816456508,0
+FNLC.US,D,20090728,000000,11.3377,11.4852,11.2478,11.3787,26257.742065415,0
+FNLC.US,D,20090729,000000,11.2791,11.4755,11.2791,11.3006,19523.649169911,0
+FNLC.US,D,20090730,000000,11.4755,11.752,11.1697,11.3729,52136.761776165,0
+FNLC.US,D,20090731,000000,11.3377,11.6992,11.3377,11.5244,26176.879724825,0
+FNLC.US,D,20090803,000000,11.3094,11.6083,11.2908,11.5556,31238.452816217,0
+FNLC.US,D,20090804,000000,11.2371,11.7686,11.2371,11.7578,37611.224113892,0
+FNLC.US,D,20090805,000000,11.7784,11.7784,11.2615,11.7217,39203.905151345,0
+FNLC.US,D,20090806,000000,11.6308,11.6308,11.1746,11.2615,32852.628906231,0
+FNLC.US,D,20090807,000000,11.3377,11.6308,11.2078,11.4755,73192.70112157,0
+FNLC.US,D,20090810,000000,11.3445,11.5751,11.3094,11.5751,22239.190810247,0
+FNLC.US,D,20090811,000000,11.4305,11.5086,11.1511,11.5086,31637.646649512,0
+FNLC.US,D,20090812,000000,11.5438,11.7784,11.2078,11.7578,65132.056410809,0
+FNLC.US,D,20090813,000000,11.6943,11.9288,11.6943,11.7784,44126.27218805,0
+FNLC.US,D,20090814,000000,11.7891,11.7891,11.6591,11.7061,36979.678998141,0
+FNLC.US,D,20090817,000000,11.7686,11.7784,11.6943,11.6992,9108.7844166424,0
+FNLC.US,D,20090818,000000,11.7686,11.7686,11.4852,11.7637,16654.571439846,0
+FNLC.US,D,20090819,000000,11.6591,11.7725,11.6113,11.7686,26438.914651295,0
+FNLC.US,D,20090820,000000,11.7686,11.7686,11.4852,11.7061,29936.466775317,0
+FNLC.US,D,20090821,000000,11.7686,11.7852,11.6181,11.7784,61711.272331652,0
+FNLC.US,D,20090824,000000,11.7852,11.7852,11.5086,11.7441,24323.187334832,0
+FNLC.US,D,20090825,000000,11.7784,11.7784,11.6347,11.6347,16737.4809283,0
+FNLC.US,D,20090826,000000,11.6591,11.6895,11.4852,11.6249,20176.689338224,0
+FNLC.US,D,20090827,000000,11.5556,11.6249,11.2615,11.6083,53269.858118364,0
+FNLC.US,D,20090828,000000,11.6308,11.6308,11.202,11.242,14215.394761021,0
+FNLC.US,D,20090831,000000,11.158,11.2478,10.905,10.9763,39580.580358147,0
+FNLC.US,D,20090901,000000,10.9244,11.3445,10.306,10.306,25550.452478731,0
+FNLC.US,D,20090902,000000,10.3441,11.0485,10.3383,10.8082,91643.644811242,0
+FNLC.US,D,20090903,000000,10.8307,10.9821,10.559,10.8414,19739.623269463,0
+FNLC.US,D,20090904,000000,11.0027,11.1257,10.7311,11.0749,17892.07232306,0
+FNLC.US,D,20090908,000000,11.1668,11.3485,10.9704,11.2615,19335.31156651,0
+FNLC.US,D,20090909,000000,11.2214,11.4676,10.9244,11.283,28736.838127569,0
+FNLC.US,D,20090910,000000,11.2371,11.2371,10.6245,10.9948,35369.597203852,0
+FNLC.US,D,20090911,000000,10.818,11.0427,10.7477,10.8884,19469.39975154,0
+FNLC.US,D,20090914,000000,10.8131,11.1882,10.6314,11.0085,14835.680563526,0
+FNLC.US,D,20090915,000000,10.943,11.0427,10.6314,11.0359,35263.145514973,0
+FNLC.US,D,20090916,000000,11.0535,11.4755,11.0535,11.4608,14793.714032333,0
+FNLC.US,D,20090917,000000,11.2078,11.6249,11.1169,11.6083,18184.814467476,0
+FNLC.US,D,20090918,000000,11.6513,11.7784,11.3377,11.7784,61634.504286788,0
+FNLC.US,D,20090921,000000,11.6308,11.6308,11.202,11.4022,38051.360904448,0
+FNLC.US,D,20090922,000000,11.5605,11.7725,11.3611,11.6895,29684.667588161,0
+FNLC.US,D,20090923,000000,11.6895,11.6895,11.3543,11.4139,27523.903018712,0
+FNLC.US,D,20090924,000000,11.4364,11.6689,10.8414,11.0027,48127.422686382,0
+FNLC.US,D,20090925,000000,10.9244,10.9244,10.476,10.6646,54331.304285356,0
+FNLC.US,D,20090928,000000,10.7789,11.7725,10.4624,11.5008,81995.436932686,0
+FNLC.US,D,20090929,000000,11.4852,11.6113,11.3377,11.3651,81141.776273794,0
+FNLC.US,D,20090930,000000,11.4921,11.4921,10.86,10.9567,50431.487606245,0
+FNLC.US,D,20091001,000000,10.905,11.0993,10.6587,10.7672,47907.354291104,0
+FNLC.US,D,20091002,000000,10.7525,11.1882,10.4936,10.602,35986.812284561,0
+FNLC.US,D,20091005,000000,10.7027,10.905,10.6128,10.6314,20014.964657043,0
+FNLC.US,D,20091006,000000,10.7525,10.9879,10.6314,10.7896,15949.329001025,0
+FNLC.US,D,20091007,000000,10.7593,11.1326,10.6831,10.7525,22844.123003778,0
+FNLC.US,D,20091008,000000,10.9128,10.9313,10.5444,10.5776,23786.834594714,0
+FNLC.US,D,20091009,000000,10.5494,10.856,10.5494,10.856,35902.879222176,0
+FNLC.US,D,20091012,000000,10.7477,10.7477,10.5494,10.5494,40196.771864924,0
+FNLC.US,D,20091013,000000,10.8492,10.8492,10.306,10.3383,23159.383774688,0
+FNLC.US,D,20091014,000000,10.5444,10.8658,10.4077,10.7936,30298.811947076,0
+FNLC.US,D,20091015,000000,10.9244,10.9567,10.5366,10.8228,16137.666604425,0
+FNLC.US,D,20091016,000000,10.7349,10.9567,10.5004,10.6969,23601.567713107,0
+FNLC.US,D,20091019,000000,10.7838,10.8307,10.6441,10.7789,25521.792408649,0
+FNLC.US,D,20091020,000000,10.8014,10.8366,10.5298,10.5952,17905.378784169,0
+FNLC.US,D,20091021,000000,10.602,10.8492,10.0227,10.1996,23850.296178467,0
+FNLC.US,D,20091022,000000,10.1067,10.2376,9.85468,10.2318,37636.81346218,0
+FNLC.US,D,20091023,000000,10.2474,10.3461,9.74135,9.83515,33666.370181794,0
+FNLC.US,D,20091026,000000,9.85468,10.1497,9.71888,9.72963,22474.612814498,0
+FNLC.US,D,20091027,000000,9.76481,10.0843,9.72378,9.82831,15154.01205623,0
+FNLC.US,D,20091028,000000,9.80095,9.80779,9.71888,9.71888,23262.764741773,0
+FNLC.US,D,20091029,000000,9.82831,9.93282,9.55085,9.61143,28718.413796802,0
+FNLC.US,D,20091030,000000,9.53034,9.60068,8.99857,9.19171,51547.183191607,0
+FNLC.US,D,20091102,000000,9.30563,9.46976,9.26421,9.33201,14835.680563526,0
+FNLC.US,D,20091103,000000,8.83288,9.19943,8.83288,9.19943,67418.720573836,0
+FNLC.US,D,20091104,000000,9.29586,9.29586,8.83288,8.84117,37873.259040362,0
+FNLC.US,D,20091105,000000,8.93457,9.06959,8.88202,9.06959,27116.520593965,0
+FNLC.US,D,20091106,000000,8.98226,9.19171,8.98226,9.05543,16536.86043772,0
+FNLC.US,D,20091109,000000,9.20618,9.29977,9.19171,9.27574,14489.71257467,0
+FNLC.US,D,20091110,000000,9.19943,9.41017,9.04693,9.2812,8996.1912841746,0
+FNLC.US,D,20091111,000000,9.43068,9.43068,9.09617,9.1459,13638.099063642,0
+FNLC.US,D,20091112,000000,9.05543,9.21584,8.83288,8.84773,45737.377556271,0
+FNLC.US,D,20091113,000000,8.86258,8.93457,8.62761,8.89501,27765.466466551,0
+FNLC.US,D,20091116,000000,8.95704,9.6593,8.92334,9.64171,23390.711483213,0
+FNLC.US,D,20091117,000000,9.58113,9.80095,9.46976,9.71205,18939.18845501,0
+FNLC.US,D,20091118,000000,9.74624,9.74624,9.21584,9.53034,14662.696569098,0
+FNLC.US,D,20091119,000000,9.42482,9.42482,9.04029,9.19171,32037.864056738,0
+FNLC.US,D,20091120,000000,9.06207,9.44143,9.06207,9.24194,36719.691219534,0
+FNLC.US,D,20091123,000000,9.45315,9.71888,9.39356,9.71888,22592.323816624,0
+FNLC.US,D,20091124,000000,9.58797,9.71888,9.36327,9.71205,15455.96636603,0
+FNLC.US,D,20091125,000000,9.75308,9.75308,9.41799,9.51861,4859.9290268815,0
+FNLC.US,D,20091127,000000,9.18595,9.34959,9.1201,9.1201,17627.990248727,0
+FNLC.US,D,20091130,000000,9.12675,9.24194,8.69356,8.85241,34031.786075348,0
+FNLC.US,D,20091201,000000,9.03453,9.08952,8.96545,8.96545,19666.949520325,0
+FNLC.US,D,20091202,000000,9.1201,9.42482,9.04029,9.37597,20994.524909512,0
+FNLC.US,D,20091203,000000,9.42482,9.45901,9.05543,9.11522,14727.181726784,0
+FNLC.US,D,20091204,000000,9.38671,9.60068,9.06959,9.57527,13787.540857644,0
+FNLC.US,D,20091207,000000,9.54695,9.80095,9.45315,9.77457,20763.197200988,0
+FNLC.US,D,20091208,000000,9.74624,9.74624,9.44143,9.58113,15617.691047211,0
+FNLC.US,D,20091209,000000,9.42482,9.63389,9.16025,9.35545,22499.178588854,0
+FNLC.US,D,20091210,000000,9.43654,9.52349,9.18595,9.31247,20138.817102758,0
+FNLC.US,D,20091211,000000,8.99857,9.41799,8.99857,9.04693,25886.184728271,0
+FNLC.US,D,20091214,000000,9.10662,9.41799,9.04693,9.41799,16444.738783883,0
+FNLC.US,D,20091215,000000,9.27574,9.60068,8.9889,9.08288,50187.877010542,0
+FNLC.US,D,20091216,000000,9.21584,9.32127,9.01566,9.06959,28889.350643367,0
+FNLC.US,D,20091217,000000,8.98226,9.34959,8.98226,9.04029,31818.819235391,0
+FNLC.US,D,20091218,000000,9.17276,9.31638,8.86814,9.26421,119840.03590296,0
+FNLC.US,D,20091221,000000,9.35545,9.48149,8.99857,9.26899,24706.003985223,0
+FNLC.US,D,20091222,000000,9.02231,9.48149,8.91201,9.21106,25073.46702664,0
+FNLC.US,D,20091223,000000,9.26899,9.31247,8.97189,9.09997,17366.978896188,0
+FNLC.US,D,20091224,000000,9.1201,9.16602,9.1201,9.1201,1861.8809814443,0
+FNLC.US,D,20091228,000000,9.21584,9.41017,9.11248,9.25835,23138.912296057,0
+FNLC.US,D,20091229,000000,9.31247,9.31247,9.10662,9.23519,12733.259708173,0
+FNLC.US,D,20091230,000000,9.1459,9.1459,8.89501,9.11248,35452.506692305,0
+FNLC.US,D,20091231,000000,9.36034,9.36034,9.08288,9.08288,28793.134693803,0
+FNLC.US,D,20100104,000000,9.26899,9.26899,9.08288,9.18204,19619.865119474,0
+FNLC.US,D,20100105,000000,9.13251,9.17276,8.75912,8.80493,30293.694077418,0
+FNLC.US,D,20100106,000000,8.81812,9.1459,8.81812,8.83288,28360.162920768,0
+FNLC.US,D,20100107,000000,8.78109,9.05162,8.78109,8.96545,28389.846564781,0
+FNLC.US,D,20100108,000000,8.85241,9.06207,8.83288,8.94962,10095.509686633,0
+FNLC.US,D,20100111,000000,9.02231,9.02231,8.80493,8.88768,9627.7363999257,0
+FNLC.US,D,20100112,000000,8.8274,8.89882,8.80493,8.80493,15377.151173302,0
+FNLC.US,D,20100113,000000,8.85798,9.11522,8.8274,9.04693,10716.819063068,0
+FNLC.US,D,20100114,000000,9.02895,9.09997,8.88768,8.89501,6824.1674014783,0
+FNLC.US,D,20100115,000000,8.94962,9.06207,8.79292,8.87459,30507.621029107,0
+FNLC.US,D,20100119,000000,8.92794,9.12675,8.92794,9.04029,25015.123312544,0
+FNLC.US,D,20100120,000000,8.92334,8.97766,8.72814,8.72814,11532.607486494,0
+FNLC.US,D,20100121,000000,8.79292,9.11248,8.02131,8.08618,54571.844159264,0
+FNLC.US,D,20100122,000000,8.11519,8.78109,8.11519,8.43456,43387.251809488,0
+FNLC.US,D,20100125,000000,8.13307,8.42743,8.13307,8.37644,8081.1161893912,0
+FNLC.US,D,20100126,000000,8.33921,8.79292,8.27473,8.32182,17514.373542327,0
+FNLC.US,D,20100127,000000,8.29827,8.34586,8.24562,8.26789,14068.000114882,0
+FNLC.US,D,20100128,000000,8.36247,8.36247,8.21718,8.21718,18353.704166177,0
+FNLC.US,D,20100129,000000,8.28704,8.47921,8.22148,8.28704,20988.383465923,0
+FNLC.US,D,20100201,000000,8.31556,8.52816,8.22911,8.33921,31348.998800821,0
+FNLC.US,D,20100202,000000,8.35738,8.43456,8.17097,8.18446,28862.737721146,0
+FNLC.US,D,20100203,000000,8.18446,8.30951,8.18446,8.1914,20820.517341153,0
+FNLC.US,D,20100204,000000,8.18446,8.22911,7.72011,7.88599,106879.54278199,0
+FNLC.US,D,20100205,000000,7.95155,8.39861,7.95155,8.10923,28729.673110048,0
+FNLC.US,D,20100208,000000,7.9917,8.09917,7.87515,7.88599,16970.855784687,0
+FNLC.US,D,20100209,000000,8.03967,8.25764,7.95155,8.05052,15409.905539111,0
+FNLC.US,D,20100210,000000,7.96396,8.23878,7.85639,8.13805,14119.178811458,0
+FNLC.US,D,20100211,000000,8.12018,8.35738,8.08618,8.35738,23932.182092989,0
+FNLC.US,D,20100212,000000,8.08129,8.34586,8.02131,8.29827,27419.498477696,0
+FNLC.US,D,20100216,000000,8.37644,8.40809,8.17499,8.23361,9236.7311580831,0
+FNLC.US,D,20100217,000000,8.2931,8.30443,7.88599,8.15857,27321.23538027,0
+FNLC.US,D,20100218,000000,8.12018,8.26262,8.0558,8.23878,16142.784474083,0
+FNLC.US,D,20100219,000000,8.16443,8.26262,7.91403,8.15349,34072.729032609,0
+FNLC.US,D,20100222,000000,8.4712,8.4712,8.08129,8.35016,14094.613037101,0
+FNLC.US,D,20100223,000000,8.17938,8.35016,8.0682,8.26789,16397.654383033,0
+FNLC.US,D,20100224,000000,8.33208,8.37644,8.17097,8.37644,11408.755040779,0
+FNLC.US,D,20100225,000000,8.19657,8.32681,8.10493,8.30951,17634.131692315,0
+FNLC.US,D,20100226,000000,8.33208,8.36247,8.26789,8.34586,12647.279497924,0
+FNLC.US,D,20100301,000000,8.39333,8.54692,8.25764,8.50246,22799.085750792,0
+FNLC.US,D,20100302,000000,8.49699,8.49699,8.30951,8.39333,22083.607572655,0
+FNLC.US,D,20100303,000000,8.43964,8.43964,8.30951,8.3819,11588.904052728,0
+FNLC.US,D,20100304,000000,8.43964,8.49161,8.32182,8.45215,7032.9764835094,0
+FNLC.US,D,20100305,000000,8.48556,8.7637,8.33208,8.69356,14318.775728106,0
+FNLC.US,D,20100308,000000,8.66376,8.66376,8.47921,8.5986,7195.7247386219,0
+FNLC.US,D,20100309,000000,8.65751,8.71407,8.55679,8.65751,10040.23669433,0
+FNLC.US,D,20100310,000000,8.63308,8.71407,8.63308,8.70411,12396.503884701,0
+FNLC.US,D,20100311,000000,8.60514,8.75912,8.51038,8.7344,13222.528047442,0
+FNLC.US,D,20100312,000000,8.74709,8.74709,8.52816,8.54965,5578.4779268121,0
+FNLC.US,D,20100315,000000,8.55679,8.77377,8.42743,8.74065,30991.771498719,0
+FNLC.US,D,20100316,000000,8.7344,8.77377,8.64471,8.77377,9570.4162597603,0
+FNLC.US,D,20100317,000000,8.77377,8.83288,8.74709,8.80493,16996.445132975,0
+FNLC.US,D,20100318,000000,8.46583,8.85798,8.45215,8.81059,13012.695391479,0
+FNLC.US,D,20100319,000000,8.88768,9.33201,8.61677,9.29586,62231.247888867,0
+FNLC.US,D,20100322,000000,9.21106,9.42482,9.11248,9.41799,32836.251723327,0
+FNLC.US,D,20100323,000000,9.21584,9.40528,8.97189,9.30563,43377.016070173,0
+FNLC.US,D,20100324,000000,9.27574,9.41799,9.08952,9.16602,37553.903973727,0
+FNLC.US,D,20100325,000000,9.18595,9.41799,9.18595,9.27574,7504.8440659425,0
+FNLC.US,D,20100326,000000,9.29977,9.29977,9.05543,9.09617,9977.7986845073,0
+FNLC.US,D,20100329,000000,9.27574,9.41017,9.1201,9.32127,20276.999583513,0
+FNLC.US,D,20100330,000000,9.39356,9.57527,9.39356,9.57527,38927.540189833,0
+FNLC.US,D,20100331,000000,9.44729,9.45315,9.31638,9.38671,27443.040678121,0
+FNLC.US,D,20100401,000000,9.43068,9.44729,9.28903,9.44729,16266.636919798,0
+FNLC.US,D,20100405,000000,9.53717,9.53717,9.21106,9.43654,34483.182179152,0
+FNLC.US,D,20100406,000000,9.25835,9.42482,9.13925,9.33201,27821.763032785,0
+FNLC.US,D,20100407,000000,9.29586,9.42482,9.21584,9.29586,42797.67322493,0
+FNLC.US,D,20100408,000000,9.22943,9.27574,9.1459,9.18204,16632.052813353,0
+FNLC.US,D,20100409,000000,9.19943,9.28903,9.13925,9.26899,24298.621560476,0
+FNLC.US,D,20100412,000000,9.30563,9.30563,8.87459,8.97766,31524.029943112,0
+FNLC.US,D,20100413,000000,8.98226,9.21584,8.92794,9.17746,27965.063383199,0
+FNLC.US,D,20100414,000000,9.20618,9.20618,9.02895,9.18595,31959.04886401,0
+FNLC.US,D,20100415,000000,9.15166,9.47465,9.15166,9.46976,14681.120899865,0
+FNLC.US,D,20100416,000000,9.45901,9.48149,9.37597,9.39356,35248.815479932,0
+FNLC.US,D,20100419,000000,9.43654,9.43654,9.23519,9.28903,6570.32106646,0
+FNLC.US,D,20100420,000000,9.36327,9.54205,9.25835,9.53034,14937.014382746,0
+FNLC.US,D,20100421,000000,9.54205,9.54205,9.36034,9.48149,12873.489336792,0
+FNLC.US,D,20100422,000000,9.38671,9.53034,9.36034,9.51861,25134.881462531,0
+FNLC.US,D,20100423,000000,9.45315,9.45315,9.22649,9.45315,52414.150311609,0
+FNLC.US,D,20100426,000000,9.46976,9.54205,9.24584,9.46488,24570.892226262,0
+FNLC.US,D,20100427,000000,9.39356,9.51177,9.26421,9.26421,17216.513528253,0
+FNLC.US,D,20100428,000000,9.30563,9.36327,9.07526,9.19943,9946.06789263,0
+FNLC.US,D,20100429,000000,9.25258,9.37597,9.16602,9.36034,12267.533569329,0
+FNLC.US,D,20100430,000000,9.38671,9.42482,9.29586,9.36034,23843.131160948,0
+FNLC.US,D,20100503,000000,9.33201,9.41799,9.19943,9.40528,18958.636359709,0
+FNLC.US,D,20100504,000000,9.26899,9.30563,8.89501,9.01566,42182.505292083,0
+FNLC.US,D,20100505,000000,9.1201,9.1201,8.66904,8.66904,20999.64277917,0
+FNLC.US,D,20100506,000000,8.63944,8.64471,8.2509,8.33208,30429.829410312,0
+FNLC.US,D,20100507,000000,8.35738,8.88768,8.12633,8.17097,28864.78486901,0
+FNLC.US,D,20100510,000000,8.45215,8.85798,8.26789,8.85798,27891.36606013,0
+FNLC.US,D,20100511,000000,8.75364,9.41017,8.75364,9.41017,14229.724796063,0
+FNLC.US,D,20100512,000000,9.41017,9.64171,9.16025,9.63389,37175.181619063,0
+FNLC.US,D,20100513,000000,9.56844,9.56844,9.12675,9.44143,10384.157535323,0
+FNLC.US,D,20100514,000000,9.36327,9.46976,9.19943,9.46976,19332.240844716,0
+FNLC.US,D,20100517,000000,9.53717,9.53717,9.22357,9.39746,17226.749267568,0
+FNLC.US,D,20100518,000000,9.56355,9.56355,9.06959,9.08288,10568.400842997,0
+FNLC.US,D,20100519,000000,9.07526,9.13925,8.86258,8.86814,21240.182653078,0
+FNLC.US,D,20100520,000000,8.64471,8.80493,8.33208,8.35016,24913.789493322,0
+FNLC.US,D,20100521,000000,8.24562,8.60514,8.24562,8.54154,36459.703440926,0
+FNLC.US,D,20100524,000000,8.54154,8.7214,8.4204,8.43964,13903.204711906,0
+FNLC.US,D,20100525,000000,8.24562,8.57632,8.24562,8.50246,20934.134047553,0
+FNLC.US,D,20100526,000000,8.66904,8.89882,8.4204,8.4204,23041.672772563,0
+FNLC.US,D,20100527,000000,8.65751,8.69894,8.46583,8.68897,24382.55462286,0
+FNLC.US,D,20100528,000000,8.64471,8.98226,8.58609,8.66904,16751.81096334,0
+FNLC.US,D,20100601,000000,8.6114,8.78109,8.40281,8.40809,31352.069522616,0
+FNLC.US,D,20100602,000000,8.50246,8.72814,8.4204,8.70411,15721.072014295,0
+FNLC.US,D,20100603,000000,8.75912,9.00902,8.75364,8.89882,16025.073471958,0
+FNLC.US,D,20100604,000000,8.65019,8.8274,8.09917,8.15857,46854.096715564,0
+FNLC.US,D,20100607,000000,8.17938,8.45879,8.16443,8.22148,39564.203175242,0
+FNLC.US,D,20100608,000000,8.30951,8.37644,8.15857,8.28704,36455.6091452,0
+FNLC.US,D,20100609,000000,8.39861,8.41434,8.21718,8.28704,36463.797736653,0
+FNLC.US,D,20100610,000000,8.3819,8.54154,8.1914,8.37644,29694.903327476,0
+FNLC.US,D,20100611,000000,8.3695,8.37644,8.17499,8.3695,19723.246086559,0
+FNLC.US,D,20100614,000000,8.47921,8.61677,8.19657,8.23878,11801.807430485,0
+FNLC.US,D,20100615,000000,8.33921,8.58609,8.25764,8.56919,19297.439331044,0
+FNLC.US,D,20100616,000000,8.47492,8.58062,8.39333,8.55679,15867.443086503,0
+FNLC.US,D,20100617,000000,8.6114,8.75912,8.56294,8.71407,13014.742539342,0
+FNLC.US,D,20100618,000000,8.78559,8.99359,8.56294,8.97766,76055.637408046,0
+FNLC.US,D,20100621,000000,9.08288,9.08288,8.66376,8.86258,22874.830221724,0
+FNLC.US,D,20100622,000000,8.92794,9.08952,8.6114,8.6114,12944.115938067,0
+FNLC.US,D,20100623,000000,8.75912,8.84117,8.71407,8.84117,11467.098754876,0
+FNLC.US,D,20100624,000000,8.75364,8.85241,8.55679,8.55679,16628.982091557,0
+FNLC.US,D,20100625,000000,8.62224,8.62224,7.73964,7.73964,389393.11290046,0
+FNLC.US,D,20100628,000000,7.9748,8.0558,7.86206,7.89811,65243.625969345,0
+FNLC.US,D,20100629,000000,7.83412,7.86948,7.69764,7.7967,64186.27409808,0
+FNLC.US,D,20100630,000000,7.82015,7.94559,7.72109,7.7333,42134.397317302,0
+FNLC.US,D,20100701,000000,7.70652,7.80402,7.5213,7.5213,29854.580860795,0
+FNLC.US,D,20100702,000000,7.59661,7.69764,7.42633,7.4445,24960.873894172,0
+FNLC.US,D,20100706,000000,7.55109,7.58528,7.29112,7.29659,23554.483312257,0
+FNLC.US,D,20100707,000000,7.3556,7.47342,7.30255,7.4616,52334.31154495,0
+FNLC.US,D,20100708,000000,7.55109,7.55109,7.34954,7.49677,39346.181927827,0
+FNLC.US,D,20100709,000000,7.30255,7.81624,7.30255,7.7967,37812.868178403,0
+FNLC.US,D,20100712,000000,7.67956,7.71307,7.5677,7.5677,12657.51523724,0
+FNLC.US,D,20100713,000000,7.6443,7.9748,7.6443,7.94002,46774.257948906,0
+FNLC.US,D,20100714,000000,7.93406,7.97823,7.81624,7.88599,28408.27089555,0
+FNLC.US,D,20100715,000000,7.66833,7.90348,7.6396,7.81624,17673.027501713,0
+FNLC.US,D,20100716,000000,7.73964,7.73964,7.22528,7.27324,42271.556224126,0
+FNLC.US,D,20100719,000000,7.31535,7.53917,7.30255,7.39116,17810.186408538,0
+FNLC.US,D,20100720,000000,7.29112,7.6396,7.29112,7.63325,14225.630500336,0
+FNLC.US,D,20100721,000000,7.68709,7.78429,7.28418,7.28418,16311.674172785,0
+FNLC.US,D,20100722,000000,7.60277,8.00353,7.60277,7.95155,56483.880263353,0
+FNLC.US,D,20100723,000000,7.89235,8.35738,7.88599,8.35016,20430.535673242,0
+FNLC.US,D,20100726,000000,8.36247,8.36247,8.16443,8.22911,35857.84196919,0
+FNLC.US,D,20100727,000000,8.30443,8.30443,8.09917,8.16443,32084.948457587,0
+FNLC.US,D,20100728,000000,8.13805,8.25764,8.12633,8.17499,28947.694357463,0
+FNLC.US,D,20100729,000000,8.26262,8.2931,8.02814,8.26262,25107.244966381,0
+FNLC.US,D,20100730,000000,8.07513,8.39333,8.07513,8.24562,19252.402078057,0
+FNLC.US,D,20100802,000000,8.39333,8.43964,8.22911,8.2931,25857.524658189,0
+FNLC.US,D,20100803,000000,8.2931,8.3819,8.18446,8.18446,23512.516781064,0
+FNLC.US,D,20100804,000000,8.2509,8.41434,8.2509,8.3695,10229.597871663,0
+FNLC.US,D,20100805,000000,8.37644,8.37644,8.23361,8.23361,6585.6746754329,0
+FNLC.US,D,20100806,000000,8.21718,8.33208,8.10493,8.25764,15830.594424968,0
+FNLC.US,D,20100809,000000,8.3819,8.52816,8.33208,8.52377,11644.17704503,0
+FNLC.US,D,20100810,000000,8.40281,8.52816,8.24562,8.39333,20189.995799334,0
+FNLC.US,D,20100811,000000,8.24562,8.35738,7.85639,7.88101,35830.205473038,0
+FNLC.US,D,20100812,000000,7.76563,8.04563,7.76563,7.94002,49298.391264046,0
+FNLC.US,D,20100813,000000,7.89235,7.92156,7.71307,7.72011,35703.282305529,0
+FNLC.US,D,20100816,000000,7.72011,7.92156,7.72011,7.88101,16355.687851841,0
+FNLC.US,D,20100817,000000,7.90749,7.97823,7.83412,7.97823,33621.332928807,0
+FNLC.US,D,20100818,000000,7.82826,7.86206,7.76563,7.85639,15382.26904296,0
+FNLC.US,D,20100819,000000,7.80402,7.83724,7.65573,7.65573,53029.318244455,0
+FNLC.US,D,20100820,000000,7.65573,7.75899,7.54484,7.57992,35441.247379059,0
+FNLC.US,D,20100823,000000,7.58528,7.6443,7.57405,7.57405,39246.895256469,0
+FNLC.US,D,20100824,000000,7.53917,7.62739,7.53917,7.56155,31072.63383931,0
+FNLC.US,D,20100825,000000,7.53917,7.64918,7.53917,7.6443,47940.108656912,0
+FNLC.US,D,20100826,000000,7.62739,7.6443,7.55109,7.55109,16288.13197236,0
+FNLC.US,D,20100827,000000,7.65573,7.72529,7.57405,7.72529,31620.245892675,0
+FNLC.US,D,20100830,000000,7.73964,7.88599,7.69373,7.75255,30935.474932485,0
+FNLC.US,D,20100831,000000,7.76651,8.01437,7.76651,7.77364,20035.436135674,0
+FNLC.US,D,20100901,000000,7.90348,7.90348,7.65573,7.78429,28208.673978902,0
+FNLC.US,D,20100902,000000,7.85639,7.92732,7.82327,7.90348,9531.5204503623,0
+FNLC.US,D,20100903,000000,7.96396,8.01593,7.82826,8.01593,11542.843225809,0
+FNLC.US,D,20100907,000000,8.03967,8.04563,7.69373,7.69373,20306.683227528,0
+FNLC.US,D,20100908,000000,7.72011,7.85053,7.72011,7.84301,17039.4352381,0
+FNLC.US,D,20100909,000000,7.84301,7.88101,7.76563,7.76563,6157.8207720554,0
+FNLC.US,D,20100910,000000,7.80979,7.80979,7.72011,7.76798,18637.23414521,0
+FNLC.US,D,20100913,000000,7.73232,7.88101,7.71307,7.86206,22727.435575585,0
+FNLC.US,D,20100914,000000,7.75899,7.85053,7.75899,7.82826,15782.486450187,0
+FNLC.US,D,20100915,000000,7.78429,7.87515,7.77872,7.85639,8990.0498405855,0
+FNLC.US,D,20100916,000000,7.82327,7.94002,7.72529,7.74541,10430.218362241,0
+FNLC.US,D,20100917,000000,7.85053,7.94002,7.75899,7.85639,44524.442447413,0
+FNLC.US,D,20100920,000000,7.85639,8.00353,7.82826,7.92732,38490.474121073,0
+FNLC.US,D,20100921,000000,7.95155,8.00353,7.81624,7.81624,12988.129617123,0
+FNLC.US,D,20100922,000000,7.82327,7.86948,7.75255,7.77872,13876.591789687,0
+FNLC.US,D,20100923,000000,7.75255,7.89235,7.65573,7.65573,13237.881656415,0
+FNLC.US,D,20100924,000000,7.77286,8.02131,7.72011,8.02131,21649.612225688,0
+FNLC.US,D,20100927,000000,8.04563,8.22148,8.02814,8.04563,10363.686056692,0
+FNLC.US,D,20100928,000000,8.11519,8.18446,8.0558,8.17938,29729.704841148,0
+FNLC.US,D,20100929,000000,8.17938,8.17938,7.96972,8.17938,25275.111091151,0
+FNLC.US,D,20100930,000000,8.18036,8.18036,8.00098,8.14587,22704.916949091,0
+FNLC.US,D,20101001,000000,8.18446,8.23878,8.02814,8.20321,41417.895565235,0
+FNLC.US,D,20101004,000000,8.13307,8.13307,7.89235,8.02131,22411.151230743,0
+FNLC.US,D,20101005,000000,8.12633,8.12633,7.9748,8.0682,40872.330659731,0
+FNLC.US,D,20101006,000000,8.0682,8.0682,7.92156,8.00353,17470.359863271,0
+FNLC.US,D,20101007,000000,8.08129,8.08129,7.89235,8.00353,16316.792042442,0
+FNLC.US,D,20101008,000000,8.02814,8.10923,7.90348,8.07513,31824.960678981,0
+FNLC.US,D,20101011,000000,8.04563,8.10923,8.04563,8.04563,6221.2823558099,0
+FNLC.US,D,20101012,000000,7.98565,8.08618,7.95653,8.06234,9698.3630012009,0
+FNLC.US,D,20101013,000000,8.08129,8.18446,8.08129,8.17499,19040.522274231,0
+FNLC.US,D,20101014,000000,8.02131,8.22911,7.9748,8.20321,18046.63198672,0
+FNLC.US,D,20101015,000000,8.24562,8.38796,8.22911,8.34586,40069.848697416,0
+FNLC.US,D,20101018,000000,8.3695,8.3695,8.12633,8.2931,11085.305678418,0
+FNLC.US,D,20101019,000000,8.14587,8.26789,7.95653,8.01027,24577.03366985,0
+FNLC.US,D,20101020,000000,8.07513,8.30443,8.07513,8.28079,9541.7561896776,0
+FNLC.US,D,20101021,000000,8.29827,8.42743,8.13307,8.18446,19567.662848967,0
+FNLC.US,D,20101022,000000,8.18446,8.32182,8.13805,8.32182,11962.508537735,0
+FNLC.US,D,20101025,000000,8.35738,8.35738,8.01593,8.21015,35358.337890606,0
+FNLC.US,D,20101026,000000,8.13805,8.2931,8.13805,8.28704,9130.2794692044,0
+FNLC.US,D,20101027,000000,8.23878,8.2509,8.04563,8.0558,17298.399442775,0
+FNLC.US,D,20101028,000000,8.14587,8.14587,7.9748,8.01027,9490.5774931013,0
+FNLC.US,D,20101029,000000,8.00949,8.26027,8.00949,8.17499,16387.418643718,0
+FNLC.US,D,20101101,000000,8.27473,8.32681,7.90749,7.96972,17403.827557722,0
+FNLC.US,D,20101102,000000,8.09302,8.21015,8.03967,8.20321,17517.444264122,0
+FNLC.US,D,20101103,000000,8.20321,8.25764,8.12633,8.25764,22574.923059787,0
+FNLC.US,D,20101104,000000,8.30951,8.69356,8.26789,8.69356,47821.374080856,0
+FNLC.US,D,20101105,000000,8.7214,8.74709,8.47921,8.71407,20104.015589085,0
+FNLC.US,D,20101108,000000,8.71407,8.74065,8.58062,8.62761,6810.8609403684,0
+FNLC.US,D,20101109,000000,8.57632,8.65751,8.54965,8.59147,16503.08249798,0
+FNLC.US,D,20101110,000000,8.62761,8.66376,8.44522,8.57632,23481.809563118,0
+FNLC.US,D,20101111,000000,8.48556,8.65019,8.48556,8.56919,6875.3460980545,0
+FNLC.US,D,20101112,000000,8.4712,8.49699,8.35016,8.45215,15144.799890846,0
+FNLC.US,D,20101115,000000,8.54154,8.58609,8.43964,8.55679,6897.8647245481,0
+FNLC.US,D,20101116,000000,8.52377,8.6114,8.45215,8.50246,18948.400620394,0
+FNLC.US,D,20101117,000000,8.3695,8.6114,8.3695,8.58609,7380.9916202279,0
+FNLC.US,D,20101118,000000,8.68183,8.68183,8.39333,8.49699,11861.174718513,0
+FNLC.US,D,20101119,000000,8.51575,8.54154,8.47921,8.54154,15566.512350634,0
+FNLC.US,D,20101122,000000,8.48556,8.48556,8.16443,8.35016,23285.283368266,0
+FNLC.US,D,20101123,000000,8.23361,8.23361,8.12633,8.13307,11217.346715585,0
+FNLC.US,D,20101124,000000,8.36247,8.3695,8.23361,8.36247,11247.030359598,0
+FNLC.US,D,20101126,000000,8.33921,8.33921,8.2931,8.2931,3340.9453124981,0
+FNLC.US,D,20101129,000000,8.27473,8.38796,8.24562,8.3819,5379.9045840962,0
+FNLC.US,D,20101130,000000,8.38972,8.38972,8.1914,8.24054,12252.179960356,0
+FNLC.US,D,20101201,000000,8.40809,8.51575,8.40809,8.47921,29879.146635151,0
+FNLC.US,D,20101202,000000,8.53451,8.53451,8.4204,8.47921,8390.2355167118,0
+FNLC.US,D,20101203,000000,8.46583,8.52377,8.45879,8.47921,12572.558600923,0
+FNLC.US,D,20101206,000000,8.43964,8.64471,8.43964,8.61677,25257.710334314,0
+FNLC.US,D,20101207,000000,8.62224,8.68183,8.39861,8.65751,44043.362699597,0
+FNLC.US,D,20101208,000000,8.68897,8.68897,8.52377,8.57632,6388.1249066485,0
+FNLC.US,D,20101209,000000,8.5986,8.63944,8.52377,8.61677,18445.825820015,0
+FNLC.US,D,20101210,000000,8.65019,8.78559,8.58609,8.78559,26096.017384234,0
+FNLC.US,D,20101213,000000,8.83288,8.86258,8.75912,8.81812,12953.328103451,0
+FNLC.US,D,20101214,000000,8.86258,8.92334,8.65019,8.88202,15230.780101094,0
+FNLC.US,D,20101215,000000,8.94298,8.95704,8.8274,8.92794,8346.2218376562,0
+FNLC.US,D,20101216,000000,8.95704,9.29586,8.94298,9.22943,29236.342206153,0
+FNLC.US,D,20101217,000000,9.04693,9.13925,8.94298,9.06207,50860.365083554,0
+FNLC.US,D,20101220,000000,9.08952,9.22943,9.03453,9.16602,23071.356416577,0
+FNLC.US,D,20101221,000000,9.18204,9.18204,8.94962,9.05543,23891.239135728,0
+FNLC.US,D,20101222,000000,9.11248,9.22357,9.11248,9.20618,8737.2270794988,0
+FNLC.US,D,20101223,000000,9.21584,9.21584,9.17746,9.20618,5177.2369456543,0
+FNLC.US,D,20101227,000000,9.31247,9.38671,9.18595,9.38671,12810.027753037,0
+FNLC.US,D,20101228,000000,9.38085,9.38085,9.30563,9.36034,11520.324599316,0
+FNLC.US,D,20101229,000000,9.36132,9.42091,9.3066,9.33396,12822.310640216,0
+FNLC.US,D,20101230,000000,9.3662,9.3662,9.25747,9.25747,12155.964010792,0
+FNLC.US,D,20101231,000000,9.24965,9.30466,9.24965,9.29879,20265.740270267,0
+FNLC.US,D,20110103,000000,9.36327,9.39356,9.30563,9.3408,55247.402954071,0
+FNLC.US,D,20110104,000000,9.2812,9.2812,9.17746,9.18595,16541.978307378,0
+FNLC.US,D,20110105,000000,9.19943,9.21584,9.04693,9.08952,29824.89721678,0
+FNLC.US,D,20110106,000000,9.05543,9.30563,9.03453,9.29977,34104.459824487,0
+FNLC.US,D,20110107,000000,9.16025,9.20618,9.00902,9.04029,19196.105511823,0
+FNLC.US,D,20110110,000000,8.98226,9.13925,8.98226,9.07526,8434.2491957673,0
+FNLC.US,D,20110111,000000,9.08952,9.36327,9.08952,9.31638,14592.069967822,0
+FNLC.US,D,20110112,000000,9.39356,9.39356,9.03453,9.2812,25338.572674905,0
+FNLC.US,D,20110113,000000,9.22943,9.31247,9.16602,9.16602,5119.9168054889,0
+FNLC.US,D,20110114,000000,9.25258,9.35545,9.25258,9.3408,15031.183184447,0
+FNLC.US,D,20110118,000000,9.36327,9.39356,9.22943,9.32615,12422.093232989,0
+FNLC.US,D,20110119,000000,9.35545,9.36327,9.16025,9.16025,21225.852618037,0
+FNLC.US,D,20110120,000000,9.16025,9.36034,8.97766,8.97766,14368.93085075,0
+FNLC.US,D,20110121,000000,9.02231,9.09617,8.71407,8.91201,27645.708316563,0
+FNLC.US,D,20110124,000000,8.94298,8.94962,8.89882,8.89882,7112.8152501683,0
+FNLC.US,D,20110125,000000,8.89501,8.94962,8.84117,8.89882,20326.131132226,0
+FNLC.US,D,20110126,000000,8.88768,9.13251,8.88768,9.11522,19569.70999683,0
+FNLC.US,D,20110127,000000,9.37597,9.37597,9.08952,9.16602,11146.720114309,0
+FNLC.US,D,20110128,000000,9.17276,9.17276,8.49161,8.55679,36367.581787089,0
+FNLC.US,D,20110131,000000,8.65927,8.857,8.65927,8.69718,36120.900469592,0
+FNLC.US,D,20110201,000000,8.80024,9.00902,8.71407,8.96545,11358.599918135,0
+FNLC.US,D,20110202,000000,8.90557,8.99857,8.79292,8.85798,5825.1592443097,0
+FNLC.US,D,20110203,000000,8.99359,8.99359,8.74065,8.80024,3405.4304701842,0
+FNLC.US,D,20110204,000000,8.75364,8.83288,8.56294,8.62761,13702.584221328,0
+FNLC.US,D,20110207,000000,8.5986,8.80493,8.5986,8.68897,10278.729420376,0
+FNLC.US,D,20110208,000000,8.63944,8.63944,8.46583,8.61677,13232.763786757,0
+FNLC.US,D,20110209,000000,8.55679,8.7637,8.46583,8.6114,24412.238266875,0
+FNLC.US,D,20110210,000000,8.58062,8.94962,8.54154,8.61677,14863.317059676,0
+FNLC.US,D,20110211,000000,8.55679,8.69894,8.54154,8.69894,8313.4674718474,0
+FNLC.US,D,20110214,000000,8.69894,8.70411,8.6114,8.62224,3301.0259291686,0
+FNLC.US,D,20110215,000000,8.56294,8.66904,8.51575,8.52377,9410.7387264423,0
+FNLC.US,D,20110216,000000,8.49161,8.6114,8.48556,8.6114,5625.5623276623,0
+FNLC.US,D,20110218,000000,8.71407,8.78109,8.68183,8.7214,7904.0378992373,0
+FNLC.US,D,20110222,000000,8.68183,8.71407,8.45879,8.47492,22385.561882455,0
+FNLC.US,D,20110223,000000,8.51575,8.66376,8.46583,8.46583,12941.045216272,0
+FNLC.US,D,20110224,000000,8.4712,8.69894,8.4712,8.65751,22682.398322598,0
+FNLC.US,D,20110225,000000,8.49161,8.83288,8.49161,8.83288,14073.11798454,0
+FNLC.US,D,20110228,000000,8.77377,8.8487,8.59147,8.60514,31650.953110621,0
+FNLC.US,D,20110301,000000,8.64667,8.71143,8.55591,8.55591,20570.765301861,0
+FNLC.US,D,20110302,000000,8.59948,8.64667,8.48459,8.61237,10296.130177212,0
+FNLC.US,D,20110303,000000,8.58062,8.71143,8.56919,8.67812,15728.237031815,0
+FNLC.US,D,20110304,000000,8.65751,8.65751,8.5986,8.6114,7911.202916758,0
+FNLC.US,D,20110307,000000,8.62761,8.66376,8.52377,8.52377,18182.767319613,0
+FNLC.US,D,20110308,000000,8.49161,8.67724,8.49161,8.65751,11948.178502693,0
+FNLC.US,D,20110309,000000,8.63308,8.71407,8.57632,8.71407,6490.4822998011,0
+FNLC.US,D,20110310,000000,8.57632,8.57632,8.34234,8.34234,20910.591847128,0
+FNLC.US,D,20110311,000000,8.35993,8.50246,8.35993,8.47834,19469.39975154,0
+FNLC.US,D,20110314,000000,8.43964,8.4712,8.29827,8.30443,13588.967514928,0
+FNLC.US,D,20110315,000000,8.22148,8.28079,8.10493,8.11519,24067.293851951,0
+FNLC.US,D,20110316,000000,8.13805,8.15349,7.89235,7.96396,22756.095645668,0
+FNLC.US,D,20110317,000000,8.04475,8.12633,7.97735,8.03899,21748.898897046,0
+FNLC.US,D,20110318,000000,8.09302,8.20419,8.03284,8.16502,73815.034071937,0
+FNLC.US,D,20110321,000000,8.21201,8.33071,8.16502,8.33071,13136.547837194,0
+FNLC.US,D,20110322,000000,8.27669,8.46427,8.25256,8.42499,15216.450066053,0
+FNLC.US,D,20110323,000000,8.39861,8.68897,8.39861,8.68897,15346.443955357,0
+FNLC.US,D,20110324,000000,8.69356,8.76918,8.52377,8.68897,86116.345581006,0
+FNLC.US,D,20110325,000000,8.70587,9.00521,8.6962,8.98792,18860.373262282,0
+FNLC.US,D,20110328,000000,8.82457,8.86072,8.79672,8.80298,23374.334300308,0
+FNLC.US,D,20110329,000000,8.73723,8.86531,8.73058,8.84587,14035.245749073,0
+FNLC.US,D,20110330,000000,9.00902,9.06295,8.93731,9.06295,13883.756807208,0
+FNLC.US,D,20110331,000000,9.00902,9.01274,8.92334,8.98518,38629.68017576,0
+FNLC.US,D,20110401,000000,8.97669,9.04693,8.95607,9.02231,20659.816233904,0
+FNLC.US,D,20110404,000000,9.11248,9.17462,9.01566,9.16797,11200.96953268,0
+FNLC.US,D,20110405,000000,9.11248,9.18302,9.1076,9.18302,5488.4034208379,0
+FNLC.US,D,20110406,000000,9.18781,9.52447,9.11248,9.36914,69727.903363357,0
+FNLC.US,D,20110407,000000,9.25551,9.33787,9.04126,9.19367,13267.565300429,0
+FNLC.US,D,20110408,000000,9.28609,9.28609,8.96447,8.96447,7667.592321055,0
+FNLC.US,D,20110411,000000,8.97669,8.97669,8.69894,8.71143,20052.836892509,0
+FNLC.US,D,20110412,000000,8.69894,8.73723,8.52816,8.52816,12572.558600923,0
+FNLC.US,D,20110413,000000,8.64032,8.64032,8.35377,8.43281,26068.380888083,0
+FNLC.US,D,20110414,000000,8.4117,8.47032,8.3862,8.4117,12177.459063355,0
+FNLC.US,D,20110415,000000,8.63386,8.68369,8.38004,8.6709,25583.20684454,0
+FNLC.US,D,20110418,000000,8.57632,8.57632,8.4117,8.45049,10517.222146421,0
+FNLC.US,D,20110419,000000,8.52289,8.52289,8.39675,8.41796,16858.262652219,0
+FNLC.US,D,20110420,000000,8.58609,8.59235,8.3862,8.41796,15472.343548934,0
+FNLC.US,D,20110421,000000,8.44346,8.54692,8.4117,8.45703,11632.917731783,0
+FNLC.US,D,20110425,000000,8.47032,8.47394,8.4117,8.46427,6685.9849207224,0
+FNLC.US,D,20110426,000000,8.47394,8.82076,8.47394,8.7894,24986.46324246,0
+FNLC.US,D,20110427,000000,8.75628,8.80298,8.72326,8.80298,12727.118264584,0
+FNLC.US,D,20110428,000000,8.80298,8.80298,8.65751,8.78285,12904.196554738,0
+FNLC.US,D,20110429,000000,8.80396,8.89784,8.7555,8.85886,24632.306662153,0
+FNLC.US,D,20110502,000000,8.92696,8.94298,8.78285,8.78285,13236.858082484,0
+FNLC.US,D,20110503,000000,8.79672,8.85046,8.56919,8.56919,9089.3365119434,0
+FNLC.US,D,20110504,000000,8.59235,8.59235,8.34859,8.35993,18087.574943981,0
+FNLC.US,D,20110505,000000,8.38972,8.46427,8.34234,8.35377,23530.941111832,0
+FNLC.US,D,20110506,000000,8.37321,8.68369,8.30081,8.35377,11494.735251028,0
+FNLC.US,D,20110509,000000,8.36617,8.47394,8.34859,8.45049,14136.579568294,0
+FNLC.US,D,20110510,000000,8.39675,8.53363,8.39675,8.53363,8308.3496021897,0
+FNLC.US,D,20110511,000000,8.47834,8.52816,8.41796,8.41796,12143.681123615,0
+FNLC.US,D,20110512,000000,8.4117,8.47834,8.4117,8.47032,2863.9598604074,0
+FNLC.US,D,20110513,000000,8.4373,8.47032,8.35377,8.35377,13124.264950016,0
+FNLC.US,D,20110516,000000,8.36617,8.47032,8.28948,8.28948,36471.986328105,0
+FNLC.US,D,20110517,000000,8.34234,8.62761,8.2844,8.54692,20502.185848449,0
+FNLC.US,D,20110518,000000,8.53363,8.6709,8.50246,8.6709,12083.290261655,0
+FNLC.US,D,20110519,000000,8.62321,8.71143,8.58062,8.62761,10896.968075016,0
+FNLC.US,D,20110520,000000,8.55591,8.56919,8.43281,8.43281,21359.940803067,0
+FNLC.US,D,20110523,000000,8.36617,8.48459,8.36617,8.39675,12422.093232989,0
+FNLC.US,D,20110524,000000,8.47032,8.47834,8.28948,8.30697,26247.5063261,0
+FNLC.US,D,20110525,000000,8.2844,8.59235,8.2844,8.52816,13014.742539342,0
+FNLC.US,D,20110526,000000,8.47394,8.62761,8.44346,8.62761,10287.941585759,0
+FNLC.US,D,20110527,000000,8.59235,8.59235,8.50246,8.54154,4936.6970717459,0
+FNLC.US,D,20110531,000000,8.66758,8.6918,8.54965,8.62321,16139.713752289,0
+FNLC.US,D,20110601,000000,8.65194,8.65194,8.27669,8.28948,19908.512968164,0
+FNLC.US,D,20110602,000000,8.35993,8.59235,8.35993,8.38972,6527.330961336,0
+FNLC.US,D,20110603,000000,8.4117,8.42499,8.29564,8.33657,17857.270809388,0
+FNLC.US,D,20110606,000000,8.35377,8.36617,8.24054,8.25256,23645.581392162,0
+FNLC.US,D,20110607,000000,8.3441,8.50061,8.27834,8.37644,12769.084795776,0
+FNLC.US,D,20110608,000000,8.38278,8.56206,8.32514,8.40906,23400.947222528,0
+FNLC.US,D,20110609,000000,8.35641,8.47658,8.30854,8.33208,16466.233836445,0
+FNLC.US,D,20110610,000000,8.314,8.38278,8.2422,8.2422,22538.074398253,0
+FNLC.US,D,20110613,000000,8.32348,8.34234,8.24728,8.24728,23366.145708856,0
+FNLC.US,D,20110614,000000,8.34234,8.51575,8.30081,8.50246,30555.729003889,0
+FNLC.US,D,20110615,000000,8.4117,8.43281,8.23106,8.30697,23918.87563188,0
+FNLC.US,D,20110616,000000,8.37644,8.50696,8.35641,8.3695,23555.506886188,0
+FNLC.US,D,20110617,000000,8.41522,8.57554,8.38278,8.4416,46603.321102341,0
+FNLC.US,D,20110620,000000,8.45049,8.61755,8.41796,8.46427,35295.899880782,0
+FNLC.US,D,20110621,000000,8.56206,8.74446,8.47658,8.62224,46478.445082694,0
+FNLC.US,D,20110622,000000,8.5986,8.6962,8.47658,8.47658,13376.064137171,0
+FNLC.US,D,20110623,000000,8.39959,8.92051,8.39959,8.82272,20740.678574494,0
+FNLC.US,D,20110624,000000,8.86912,8.86912,8.59147,8.6962,109029.04803819,0
+FNLC.US,D,20110627,000000,8.7005,8.94025,8.63386,8.91396,15638.162525841,0
+FNLC.US,D,20110628,000000,8.91396,8.99261,8.79946,8.96926,18386.458531986,0
+FNLC.US,D,20110629,000000,9.01371,9.01371,8.75814,8.90644,36965.3489631,0
+FNLC.US,D,20110630,000000,8.9505,8.9505,8.74163,8.86531,40714.700274277,0
+FNLC.US,D,20110701,000000,8.90644,8.94474,8.85798,8.90644,19171.539737466,0
+FNLC.US,D,20110705,000000,8.88954,8.88954,8.73058,8.86355,28632.433586553,0
+FNLC.US,D,20110706,000000,8.84117,8.93086,8.75169,8.86912,25911.774076559,0
+FNLC.US,D,20110707,000000,8.88202,9.02797,8.8274,8.97581,47521.466918919,0
+FNLC.US,D,20110708,000000,8.88954,8.94474,8.8487,8.89696,9375.9372127705,0
+FNLC.US,D,20110711,000000,8.86912,9.05543,8.73811,8.8274,56429.630844982,0
+FNLC.US,D,20110712,000000,8.83288,8.99632,8.83288,8.94025,18338.350557204,0
+FNLC.US,D,20110713,000000,9.05543,9.05543,8.93086,8.97581,12092.502427039,0
+FNLC.US,D,20110714,000000,8.93086,9.02134,8.92051,8.95314,8060.6447107606,0
+FNLC.US,D,20110715,000000,8.9804,9.04693,8.95314,8.98792,22309.817411522,0
+FNLC.US,D,20110718,000000,8.99632,9.00423,8.90644,8.96164,9997.2465892063,0
+FNLC.US,D,20110719,000000,8.96926,9.05543,8.76184,9.04693,47040.387171102,0
+FNLC.US,D,20110720,000000,9.00423,9.05543,8.86355,9.00902,34157.685668926,0
+FNLC.US,D,20110721,000000,9.02134,9.2516,8.97581,9.22845,27844.281659279,0
+FNLC.US,D,20110722,000000,9.22845,9.22845,9.06959,9.09148,24168.627671172,0
+FNLC.US,D,20110725,000000,9.00902,9.21487,8.94474,8.94474,12951.280955588,0
+FNLC.US,D,20110726,000000,9.00423,9.00902,8.92989,8.93633,14075.165132402,0
+FNLC.US,D,20110727,000000,8.93086,9.1076,8.6709,8.70587,61776.78106327,0
+FNLC.US,D,20110728,000000,8.71231,8.87645,8.62761,8.85798,17477.524880792,0
+FNLC.US,D,20110729,000000,8.72716,9.11336,8.72716,8.90557,16606.463465065,0
+FNLC.US,D,20110801,000000,9.00423,9.05543,8.78373,8.85329,24407.120397217,0
+FNLC.US,D,20110802,000000,8.80298,9.03549,8.69718,8.70685,58769.520852448,0
+FNLC.US,D,20110803,000000,8.65839,8.86355,8.62224,8.75169,8743.3685230879,0
+FNLC.US,D,20110804,000000,8.65839,8.82272,8.59147,8.59147,32565.004631473,0
+FNLC.US,D,20110805,000000,8.7005,8.7005,8.46876,8.49455,15432.424165605,0
+FNLC.US,D,20110808,000000,8.37644,8.61755,7.85473,7.85473,51728.355777487,0
+FNLC.US,D,20110809,000000,7.87427,8.77933,7.87427,8.77933,82532.813246737,0
+FNLC.US,D,20110810,000000,8.45439,8.56206,8.16443,8.21201,25977.282808177,0
+FNLC.US,D,20110811,000000,8.37644,8.54965,8.01213,8.36178,64273.277882259,0
+FNLC.US,D,20110812,000000,8.41522,8.41522,8.01213,8.02444,12643.185202199,0
+FNLC.US,D,20110815,000000,8.18622,8.56206,8.02444,8.10396,43601.178761178,0
+FNLC.US,D,20110816,000000,7.94559,8.16443,7.90749,7.95155,38071.832383078,0
+FNLC.US,D,20110817,000000,8.11343,8.18622,7.98721,8.10396,15253.298727588,0
+FNLC.US,D,20110818,000000,7.94002,7.97578,7.7925,7.7925,42918.45494885,0
+FNLC.US,D,20110819,000000,7.7073,7.92732,7.7073,7.72109,18549.206787099,0
+FNLC.US,D,20110822,000000,7.94559,7.94559,7.6864,7.7333,18385.434958055,0
+FNLC.US,D,20110823,000000,7.74042,8.10845,7.7073,7.97979,91626.244054406,0
+FNLC.US,D,20110824,000000,7.86684,8.44678,7.86684,8.40906,16951.407879988,0
+FNLC.US,D,20110825,000000,8.43632,8.45439,8.07855,8.10396,14374.048720408,0
+FNLC.US,D,20110826,000000,8.00519,8.24728,7.88423,8.15857,10709.654045548,0
+FNLC.US,D,20110829,000000,8.23605,8.64667,8.23605,8.63386,20820.517341153,0
+FNLC.US,D,20110830,000000,8.52123,8.55493,8.19745,8.46876,12947.186659862,0
+FNLC.US,D,20110831,000000,8.48556,8.55317,8.04563,8.0898,36026.731667891,0
+FNLC.US,D,20110901,000000,8.13219,8.27834,7.75439,7.86684,31689.848920019,0
+FNLC.US,D,20110902,000000,7.78185,7.86538,7.46707,7.46707,37745.312298921,0
+FNLC.US,D,20110906,000000,7.21149,8.0641,7.20573,7.92322,27965.063383199,0
+FNLC.US,D,20110907,000000,7.92322,8.28704,7.89235,8.0641,32449.340777211,0
+FNLC.US,D,20110908,000000,8.0898,8.0898,7.62837,7.72529,17555.316499588,0
+FNLC.US,D,20110909,000000,7.65885,7.65885,7.4319,7.45076,32985.693517329,0
+FNLC.US,D,20110912,000000,7.40669,7.7033,7.34017,7.61312,12106.832462079,0
+FNLC.US,D,20110913,000000,7.6484,7.78029,7.58216,7.7073,13122.217802153,0
+FNLC.US,D,20110914,000000,7.92077,8.314,7.80716,8.314,37614.294835686,0
+FNLC.US,D,20110915,000000,8.314,8.314,7.83568,8.12536,23706.995828054,0
+FNLC.US,D,20110916,000000,8.0513,8.2548,8.03967,8.225,42755.706693737,0
+FNLC.US,D,20110919,000000,7.86684,8.04201,7.86684,7.93406,12530.592069731,0
+FNLC.US,D,20110920,000000,8.02444,8.02444,7.72109,7.7333,16993.374411181,0
+FNLC.US,D,20110921,000000,7.72109,7.82015,7.20251,7.21403,28418.506634865,0
+FNLC.US,D,20110922,000000,7.25644,7.51006,7.06866,7.37797,47379.190142436,0
+FNLC.US,D,20110923,000000,7.38794,7.84154,7.38794,7.71943,22922.938196506,0
+FNLC.US,D,20110926,000000,7.46853,7.86118,7.46853,7.79973,7178.323981786,0
+FNLC.US,D,20110927,000000,7.96748,8.18544,7.83246,8.18544,33846.519193743,0
+FNLC.US,D,20110928,000000,8.17938,8.19745,7.80716,7.80716,27692.792717413,0
+FNLC.US,D,20110929,000000,8.01525,8.01525,7.61655,7.8686,14867.411355403,0
+FNLC.US,D,20110930,000000,7.75499,7.92244,7.60043,7.614,32599.806145145,0
+FNLC.US,D,20111003,000000,7.64126,7.69685,7.21629,7.27236,72636.900476752,0
+FNLC.US,D,20111004,000000,7.31535,7.6781,7.24715,7.60277,74988.049797464,0
+FNLC.US,D,20111005,000000,7.6781,7.79973,7.59661,7.73232,38128.128949312,0
+FNLC.US,D,20111006,000000,7.5845,7.70184,7.55432,7.69685,22051.876780778,0
+FNLC.US,D,20111007,000000,7.6652,7.6652,7.46853,7.50547,33616.21505915,0
+FNLC.US,D,20111010,000000,7.59027,7.76974,7.49843,7.75343,37207.935984871,0
+FNLC.US,D,20111011,000000,7.73886,7.73886,7.55432,7.73886,25626.196949664,0
+FNLC.US,D,20111012,000000,7.73886,7.91589,7.71943,7.83646,32717.517147271,0
+FNLC.US,D,20111013,000000,7.82591,8.00196,7.82591,8.00196,12561.299287677,0
+FNLC.US,D,20111014,000000,8.04563,8.38523,7.90915,8.38523,30445.183019285,0
+FNLC.US,D,20111017,000000,8.26027,8.26027,7.89235,8.00196,28332.526424616,0
+FNLC.US,D,20111018,000000,8.17097,8.41268,8.03967,8.35201,36166.96129651,0
+FNLC.US,D,20111019,000000,8.21884,8.35201,8.00196,8.05658,17013.845889811,0
+FNLC.US,D,20111020,000000,8.1022,8.23693,8.03459,8.1914,27841.210937484,0
+FNLC.US,D,20111021,000000,8.40115,8.63484,8.20419,8.51937,52458.163990665,0
+FNLC.US,D,20111024,000000,8.41268,8.8617,8.38972,8.8617,33475.98543053,0
+FNLC.US,D,20111025,000000,8.75364,8.75364,8.31556,8.39675,29596.64023005,0
+FNLC.US,D,20111026,000000,8.58531,8.74065,8.46583,8.66758,39357.441241074,0
+FNLC.US,D,20111027,000000,8.90557,9.35741,8.65927,9.24388,105275.60243129,0
+FNLC.US,D,20111028,000000,9.11912,9.30466,9.01469,9.26704,22711.05839268,0
+FNLC.US,D,20111031,000000,9.06109,9.18204,8.83483,8.83483,28347.880033589,0
+FNLC.US,D,20111101,000000,8.62859,8.8617,8.21201,8.34078,34705.297722292,0
+FNLC.US,D,20111102,000000,8.52571,8.69718,8.52571,8.64667,17478.548454723,0
+FNLC.US,D,20111103,000000,8.62321,9.00902,8.62321,8.93633,29535.225794159,0
+FNLC.US,D,20111104,000000,8.8487,8.8487,8.71407,8.7555,6354.3469669082,0
+FNLC.US,D,20111107,000000,8.67812,8.67812,8.48732,8.57554,7993.08883128,0
+FNLC.US,D,20111108,000000,8.56118,8.76468,8.49983,8.71984,11941.013485172,0
+FNLC.US,D,20111109,000000,8.47492,8.54965,8.13649,8.225,37808.773882676,0
+FNLC.US,D,20111110,000000,8.38972,8.43359,8.2548,8.31556,13403.700633322,0
+FNLC.US,D,20111111,000000,8.34674,9.11053,8.34078,8.62859,64244.617812177,0
+FNLC.US,D,20111114,000000,8.61237,8.61237,8.34078,8.39675,22759.166367462,0
+FNLC.US,D,20111115,000000,8.47492,8.69718,8.47492,8.68633,13055.685496603,0
+FNLC.US,D,20111116,000000,8.54516,8.71984,8.47492,8.47492,11070.975643376,0
+FNLC.US,D,20111117,000000,8.51233,8.66758,8.45215,8.5052,14811.114789169,0
+FNLC.US,D,20111118,000000,8.48732,8.71319,8.48732,8.51233,23827.777551975,0
+FNLC.US,D,20111121,000000,8.43359,8.43359,8.17938,8.19745,10772.092055371,0
+FNLC.US,D,20111122,000000,8.23204,8.4712,8.23204,8.41268,11250.101081393,0
+FNLC.US,D,20111123,000000,8.37223,8.41268,8.09546,8.20419,59145.172485318,0
+FNLC.US,D,20111125,000000,8.09546,8.37926,8.01525,8.13043,13457.950051693,0
+FNLC.US,D,20111128,000000,8.38972,8.6918,8.30951,8.57974,29106.348316849,0
+FNLC.US,D,20111129,000000,8.58531,8.75364,8.41268,8.41268,17903.331636306,0
+FNLC.US,D,20111130,000000,8.67285,8.91953,8.64667,8.91953,56916.852036388,0
+FNLC.US,D,20111201,000000,8.63484,8.95314,8.51233,8.78852,20643.439050999,0
+FNLC.US,D,20111202,000000,8.95314,8.95314,8.69718,8.80298,11970.697129187,0
+FNLC.US,D,20111205,000000,8.96926,9.01469,8.6918,8.95314,28627.315716896,0
+FNLC.US,D,20111206,000000,8.92334,9.11336,8.92334,9.11336,17946.32174143,0
+FNLC.US,D,20111207,000000,8.97287,9.027,8.74163,8.94298,23934.229240853,0
+FNLC.US,D,20111208,000000,8.76644,8.76644,8.44248,8.47032,23896.357005386,0
+FNLC.US,D,20111209,000000,8.5603,9.09236,8.55317,8.99076,19695.609590407,0
+FNLC.US,D,20111212,000000,8.75364,8.90557,8.67285,8.7599,18447.872967878,0
+FNLC.US,D,20111213,000000,8.86717,8.90557,8.5986,8.61755,17999.54758587,0
+FNLC.US,D,20111214,000000,8.65927,8.80298,8.57974,8.76468,10403.605440022,0
+FNLC.US,D,20111215,000000,8.857,9.06393,8.67285,9.00423,24870.799388198,0
+FNLC.US,D,20111216,000000,9.11912,9.15166,8.90263,9.027,60679.509808675,0
+FNLC.US,D,20111219,000000,9.1373,9.18204,8.91396,8.92422,18940.212028942,0
+FNLC.US,D,20111220,000000,9.17276,9.51471,9.05631,9.51471,43685.111823563,0
+FNLC.US,D,20111221,000000,9.45901,9.64269,9.24965,9.64269,14779.383997292,0
+FNLC.US,D,20111222,000000,9.69837,9.75992,9.53913,9.71205,6242.777408372,0
+FNLC.US,D,20111223,000000,9.74233,9.799,9.62608,9.78434,6596.9339886797,0
+FNLC.US,D,20111227,000000,9.73549,9.73549,9.43948,9.50591,13705.654943122,0
+FNLC.US,D,20111228,000000,9.28999,9.41993,9.2139,9.22073,9838.5926298199,0
+FNLC.US,D,20111229,000000,9.24486,9.49321,9.24486,9.48735,9268.4619499603,0
+FNLC.US,D,20111230,000000,9.44143,9.52154,9.35741,9.44143,15339.278937836,0
+FNLC.US,D,20120103,000000,9.59384,9.88598,9.55573,9.88008,86360.979750641,0
+FNLC.US,D,20120104,000000,9.76773,9.93963,9.66711,9.81854,6468.987247239,0
+FNLC.US,D,20120105,000000,9.75504,9.93183,9.73061,9.9094,6467.9636733075,0
+FNLC.US,D,20120106,000000,9.86739,9.94754,9.69837,9.7482,16128.454439042,0
+FNLC.US,D,20120109,000000,9.71888,9.87325,9.67981,9.74233,13454.879329898,0
+FNLC.US,D,20120110,000000,9.82244,9.82244,9.68762,9.7482,20907.521125333,0
+FNLC.US,D,20120111,000000,9.73061,9.80583,9.65538,9.79216,8284.8074017647,0
+FNLC.US,D,20120112,000000,9.71205,9.84101,9.66711,9.79216,8152.7663645979,0
+FNLC.US,D,20120113,000000,9.64855,9.72378,9.57332,9.5997,9737.2588105989,0
+FNLC.US,D,20120117,000000,9.37011,9.72378,8.92334,9.53913,19187.91692037,0
+FNLC.US,D,20120118,000000,9.49321,9.86739,9.49321,9.83515,11095.541417733,0
+FNLC.US,D,20120119,000000,9.66711,9.82244,9.45023,9.80583,5989.9546472852,0
+FNLC.US,D,20120120,000000,9.63585,9.93479,9.63585,9.91622,14577.739932782,0
+FNLC.US,D,20120123,000000,9.74233,9.85468,9.74233,9.81854,3639.8289005035,0
+FNLC.US,D,20120124,000000,9.79216,9.92402,9.73549,9.88598,15947.281853162,0
+FNLC.US,D,20120125,000000,9.91622,9.94754,9.82244,9.94754,16019.9556023,0
+FNLC.US,D,20120126,000000,9.77751,9.94754,9.71888,9.86055,22312.888133317,0
+FNLC.US,D,20120127,000000,9.75992,10.012,9.73549,9.94754,12986.08246926,0
+FNLC.US,D,20120130,000000,9.77359,9.95436,9.77359,9.95436,6017.5911434364,0
+FNLC.US,D,20120131,000000,9.95633,10.0383,9.9338,9.93677,23970.054328456,0
+FNLC.US,D,20120201,000000,9.99151,10.1048,9.91622,10.0901,41728.038466486,0
+FNLC.US,D,20120202,000000,9.99151,10.1048,9.97777,10.0745,11213.252419858,0
+FNLC.US,D,20120203,000000,10.1048,10.183,9.97777,10.1624,47076.212258705,0
+FNLC.US,D,20120206,000000,10.1195,10.1478,9.96601,10.0159,18164.342988845,0
+FNLC.US,D,20120207,000000,10.0227,10.0775,9.97777,9.97777,3698.1726146004,0
+FNLC.US,D,20120208,000000,9.97095,9.97095,9.80583,9.92402,12371.938110345,0
+FNLC.US,D,20120209,000000,9.88598,9.93183,9.87325,9.88008,4400.3443316267,0
+FNLC.US,D,20120210,000000,9.80583,9.86739,9.67199,9.67199,4229.407485062,0
+FNLC.US,D,20120213,000000,9.80583,9.88008,9.74233,9.88008,5826.1828182412,0
+FNLC.US,D,20120214,000000,9.77751,9.77751,9.54303,9.61826,15216.450066053,0
+FNLC.US,D,20120215,000000,9.60751,9.78434,9.37011,9.40528,33848.566341606,0
+FNLC.US,D,20120216,000000,9.54889,9.81366,9.51959,9.76773,8176.308565023,0
+FNLC.US,D,20120217,000000,9.70619,9.77751,9.63585,9.63585,9127.2087474099,0
+FNLC.US,D,20120221,000000,9.629,9.66711,9.46878,9.47367,9436.3280747305,0
+FNLC.US,D,20120222,000000,9.44436,9.5997,9.35447,9.37011,23314.96701228,0
+FNLC.US,D,20120223,000000,9.47367,9.60751,9.45023,9.60751,12946.16308593,0
+FNLC.US,D,20120224,000000,9.56258,9.58113,9.45023,9.47367,5909.0923066948,0
+FNLC.US,D,20120227,000000,9.40528,9.55573,9.40528,9.55573,2059.4307502286,0
+FNLC.US,D,20120228,000000,9.43948,9.57332,9.43948,9.53228,3329.6859992514,0
+FNLC.US,D,20120229,000000,9.54303,9.59482,9.24965,9.32419,18718.096485801,0
+FNLC.US,D,20120301,000000,9.39942,9.41993,9.2516,9.2516,14413.968103738,0
+FNLC.US,D,20120302,000000,9.33884,9.33884,8.70235,8.81059,45007.569343092,0
+FNLC.US,D,20120305,000000,8.81059,8.91768,8.79848,8.91768,2112.6565946679,0
+FNLC.US,D,20120306,000000,8.80396,8.81059,8.74065,8.7555,16013.814158711,0
+FNLC.US,D,20120307,000000,8.73538,8.92334,8.73538,8.92334,16349.546408251,0
+FNLC.US,D,20120308,000000,8.99857,8.99857,8.77836,8.94474,10746.502707083,0
+FNLC.US,D,20120309,000000,8.99544,9.11336,8.90263,9.08376,11249.077507462,0
+FNLC.US,D,20120312,000000,9.23324,9.28218,9.11336,9.2139,4594.8233786165,0
+FNLC.US,D,20120313,000000,9.3369,9.47367,9.26421,9.46878,17152.028370567,0
+FNLC.US,D,20120314,000000,9.44436,9.44436,9.04693,9.3369,8641.0111299354,0
+FNLC.US,D,20120315,000000,9.32908,9.38671,9.18781,9.37011,8930.682552557,0
+FNLC.US,D,20120316,000000,9.30172,9.5362,9.25747,9.30172,52862.475693617,0
+FNLC.US,D,20120319,000000,9.32419,9.45023,9.17842,9.38085,18876.750445187,0
+FNLC.US,D,20120320,000000,9.27574,9.35937,9.17842,9.24486,10997.278320307,0
+FNLC.US,D,20120321,000000,9.28999,9.31833,9.20139,9.24486,6569.2974925285,0
+FNLC.US,D,20120322,000000,9.17374,9.18781,9.02046,9.09236,14048.552210183,0
+FNLC.US,D,20120323,000000,9.12206,9.2516,9.11718,9.24486,9263.3440803027,0
+FNLC.US,D,20120326,000000,9.36034,9.59774,9.24486,9.57039,32354.148401579,0
+FNLC.US,D,20120327,000000,9.61631,9.64757,9.31442,9.41505,21756.063914567,0
+FNLC.US,D,20120328,000000,9.43654,9.43654,9.26899,9.40821,16644.33570053,0
+FNLC.US,D,20120329,000000,9.31931,9.54791,9.28316,9.38281,9909.2192310951,0
+FNLC.US,D,20120330,000000,9.49321,9.49321,9.22073,9.22073,40531.480540533,0
+FNLC.US,D,20120402,000000,9.24486,9.502,9.19269,9.49516,20488.879387339,0
+FNLC.US,D,20120403,000000,9.49028,9.66613,9.49028,9.57821,13401.653485459,0
+FNLC.US,D,20120404,000000,9.502,9.502,9.17746,9.19269,13555.189575188,0
+FNLC.US,D,20120405,000000,9.20041,9.2516,9.06773,9.1076,2304.0649198631,0
+FNLC.US,D,20120409,000000,8.97669,8.97669,8.62761,8.63944,37795.467421567,0
+FNLC.US,D,20120410,000000,8.67812,8.86531,8.59616,8.63308,54159.34386486,0
+FNLC.US,D,20120411,000000,8.76088,8.80396,8.59616,8.79116,21314.90355008,0
+FNLC.US,D,20120412,000000,8.77191,8.88573,8.77191,8.86531,15589.030977128,0
+FNLC.US,D,20120413,000000,8.81812,8.84313,8.70782,8.70782,28259.852675479,0
+FNLC.US,D,20120416,000000,8.77836,8.88573,8.7555,8.87185,8420.9427346575,0
+FNLC.US,D,20120417,000000,8.9804,9.18204,8.94474,9.03745,10535.646477188,0
+FNLC.US,D,20120418,000000,8.93633,8.9804,8.87185,8.97669,11739.369420662,0
+FNLC.US,D,20120419,000000,8.92989,9.12206,8.59616,8.62145,27406.192016586,0
+FNLC.US,D,20120420,000000,8.9804,9.082,8.8487,9.01098,25244.403873205,0
+FNLC.US,D,20120423,000000,8.89882,9.03745,8.89882,8.97669,26981.408835003,0
+FNLC.US,D,20120424,000000,8.94025,9.06773,8.94025,9.06773,6662.4427202973,0
+FNLC.US,D,20120425,000000,9.18683,9.2391,9.07428,9.15068,22901.443143944,0
+FNLC.US,D,20120426,000000,9.12967,9.25747,9.03745,9.19269,8959.3426226397,0
+FNLC.US,D,20120427,000000,9.17746,9.23324,9.10095,9.17746,14507.113331506,0
+FNLC.US,D,20120430,000000,9.18683,9.18683,9.01752,9.13632,15924.763226668,0
+FNLC.US,D,20120501,000000,9.11248,9.2391,9.03745,9.12967,26907.711511933,0
+FNLC.US,D,20120502,000000,9.03081,9.21292,9.03081,9.13632,17781.526338455,0
+FNLC.US,D,20120503,000000,9.09705,9.21292,8.93633,8.97669,15382.26904296,0
+FNLC.US,D,20120504,000000,8.92989,8.97669,8.6918,8.69806,17731.37121581,0
+FNLC.US,D,20120507,000000,8.72882,8.94474,8.44434,8.81812,10407.699735748,0
+FNLC.US,D,20120508,000000,8.71407,8.94474,8.71407,8.92334,6401.4313677584,0
+FNLC.US,D,20120509,000000,8.77836,8.97013,8.77836,8.89882,6980.7742130016,0
+FNLC.US,D,20120510,000000,8.97669,9.09705,8.92989,9.02416,6315.4511575102,0
+FNLC.US,D,20120511,000000,8.9804,9.11718,8.81059,8.86531,16927.865679563,0
+FNLC.US,D,20120514,000000,8.74065,8.88026,8.62761,8.63944,19097.842414396,0
+FNLC.US,D,20120515,000000,8.50696,8.76644,8.50696,8.62761,12294.146491548,0
+FNLC.US,D,20120516,000000,8.63944,8.8487,8.63944,8.65194,11658.507080072,0
+FNLC.US,D,20120517,000000,8.65839,8.7555,8.65839,8.67285,14105.872350348,0
+FNLC.US,D,20120518,000000,8.64667,8.79848,8.62761,8.76088,35817.92258586,0
+FNLC.US,D,20120521,000000,9.06773,9.07428,8.79116,9.06109,19564.592127172,0
+FNLC.US,D,20120522,000000,9.03745,9.10095,8.78285,8.81812,9782.296063586,0
+FNLC.US,D,20120523,000000,8.80396,9.03081,8.62145,8.92334,42400.526539499,0
+FNLC.US,D,20120524,000000,8.98792,9.01098,8.70782,8.90557,6915.265481384,0
+FNLC.US,D,20120525,000000,8.93633,9.09705,8.85515,8.85515,9009.4977452845,0
+FNLC.US,D,20120529,000000,8.98792,8.98792,8.8236,8.87185,5826.1828182412,0
+FNLC.US,D,20120530,000000,8.8236,8.88026,8.7214,8.78285,12802.862735517,0
+FNLC.US,D,20120531,000000,8.79116,9.12206,8.79116,8.94025,31547.572143537,0
+FNLC.US,D,20120601,000000,8.78285,9.03081,8.51487,8.53451,15312.666015616,0
+FNLC.US,D,20120604,000000,8.62761,8.89882,8.58971,8.72882,7111.7916762368,0
+FNLC.US,D,20120605,000000,8.74895,9.00902,8.74895,8.93174,12870.418614998,0
+FNLC.US,D,20120606,000000,9.00237,9.28999,9.00237,9.28999,22418.316248264,0
+FNLC.US,D,20120607,000000,9.35545,9.41603,9.16983,9.41603,24996.698981776,0
+FNLC.US,D,20120608,000000,9.36425,9.42189,9.12967,9.42189,13376.064137171,0
+FNLC.US,D,20120611,000000,9.44631,9.51079,9.26421,9.26421,49869.545517837,0
+FNLC.US,D,20120612,000000,9.30172,9.45999,9.24486,9.44143,19270.826408824,0
+FNLC.US,D,20120613,000000,9.54791,9.75992,9.49028,9.71791,56576.00191719,0
+FNLC.US,D,20120614,000000,9.69837,10.0647,9.64757,10.0139,21199.239695817,0
+FNLC.US,D,20120615,000000,10.0149,10.0775,9.71791,10.0335,56072.403542879,0
+FNLC.US,D,20120618,000000,10.0081,10.0139,9.86153,9.98854,20606.590389465,0
+FNLC.US,D,20120619,000000,9.98854,10.1888,9.9338,10.1888,47150.933155707,0
+FNLC.US,D,20120620,000000,10.1253,10.1615,9.98854,10.1175,6208.9994686316,0
+FNLC.US,D,20120621,000000,10.1029,10.1702,9.94942,10.0901,28111.434455407,0
+FNLC.US,D,20120622,000000,10.1644,10.9821,9.89863,10.9596,320316.20255755,0
+FNLC.US,D,20120625,000000,10.7095,10.775,10.5806,10.6577,42078.100751068,0
+FNLC.US,D,20120626,000000,10.5249,10.7095,10.521,10.7095,42033.063498081,0
+FNLC.US,D,20120627,000000,10.7037,10.8297,10.602,10.7681,19297.439331044,0
+FNLC.US,D,20120628,000000,10.7095,10.7095,10.5806,10.646,13918.558320879,0
+FNLC.US,D,20120629,000000,10.7057,10.7701,10.5923,10.7057,41788.429328446,0
+FNLC.US,D,20120702,000000,10.7291,10.7681,10.6529,10.7095,33934.546551853,0
+FNLC.US,D,20120703,000000,10.7329,10.8297,10.6705,10.8297,8558.1016414819,0
+FNLC.US,D,20120705,000000,10.7867,10.7867,10.7037,10.7477,10023.859511426,0
+FNLC.US,D,20120706,000000,10.6529,10.7329,10.3959,10.607,61094.057250943,0
+FNLC.US,D,20120709,000000,10.5542,10.7037,10.5542,10.6353,5635.7980669775,0
+FNLC.US,D,20120710,000000,10.6831,10.6831,10.2436,10.5542,20128.581363442,0
+FNLC.US,D,20120711,000000,10.6411,10.7095,10.3773,10.4858,50717.064733141,0
+FNLC.US,D,20120712,000000,10.4487,10.7593,10.4487,10.7291,18258.511790546,0
+FNLC.US,D,20120713,000000,10.6411,10.9176,10.5942,10.7867,73946.051535172,0
+FNLC.US,D,20120716,000000,10.7037,10.8297,10.6265,10.6265,2982.6944364643,0
+FNLC.US,D,20120717,000000,10.6705,10.7681,10.4731,10.6636,55351.807495086,0
+FNLC.US,D,20120718,000000,10.5942,10.817,10.5942,10.817,12620.666575705,0
+FNLC.US,D,20120719,000000,10.7975,10.8228,10.5454,10.6636,11139.555096788,0
+FNLC.US,D,20120720,000000,10.6411,10.7399,10.5454,10.5757,17869.553696566,0
+FNLC.US,D,20120723,000000,10.436,10.602,10.3569,10.4223,13479.445104255,0
+FNLC.US,D,20120724,000000,10.5698,10.5757,10.2094,10.3353,8961.3897705028,0
+FNLC.US,D,20120725,000000,10.4575,10.5132,10.225,10.2338,24046.82237332,0
+FNLC.US,D,20120726,000000,10.4624,10.6265,10.2816,10.4673,6337.9697840038,0
+FNLC.US,D,20120727,000000,10.308,10.8228,10.2396,10.8053,16519.459680885,0
+FNLC.US,D,20120730,000000,10.7681,10.7681,10.4096,10.5512,5529.3463780989,0
+FNLC.US,D,20120731,000000,10.562,10.8366,10.5366,10.7037,17140.76905732,0
+FNLC.US,D,20120801,000000,10.7153,10.8297,10.4487,10.4487,25465.495842415,0
+FNLC.US,D,20120802,000000,10.2562,10.5249,10.2044,10.265,33602.90859804,0
+FNLC.US,D,20120803,000000,10.3353,10.6636,10.3158,10.6529,42195.811753194,0
+FNLC.US,D,20120806,000000,10.4399,10.775,10.3911,10.607,12605.312966732,0
+FNLC.US,D,20120807,000000,10.6705,10.7291,10.3851,10.6265,31706.226102923,0
+FNLC.US,D,20120808,000000,10.5942,10.7291,10.522,10.5806,7893.802159922,0
+FNLC.US,D,20120809,000000,10.5512,10.6979,10.3959,10.5249,46291.131053225,0
+FNLC.US,D,20120810,000000,10.436,10.6265,10.3881,10.4858,31670.40101532,0
+FNLC.US,D,20120813,000000,10.478,10.6411,10.4165,10.5806,46997.397065978,0
+FNLC.US,D,20120814,000000,10.6705,10.6705,10.3911,10.436,21170.579625735,0
+FNLC.US,D,20120815,000000,10.4223,10.4731,10.3432,10.4487,13615.580437148,0
+FNLC.US,D,20120816,000000,10.4624,10.5757,10.3959,10.5757,30207.713867171,0
+FNLC.US,D,20120817,000000,10.5249,10.6979,10.4917,10.6705,27183.052899514,0
+FNLC.US,D,20120820,000000,10.6763,10.6763,10.5132,10.5806,15539.899428415,0
+FNLC.US,D,20120821,000000,10.6705,10.7399,10.562,10.5864,54195.168952463,0
+FNLC.US,D,20120822,000000,10.5864,10.6763,10.3911,10.602,28032.61926268,0
+FNLC.US,D,20120823,000000,10.5454,10.6636,10.4448,10.521,44912.376967461,0
+FNLC.US,D,20120824,000000,10.4731,10.6138,10.3959,10.5942,15253.298727588,0
+FNLC.US,D,20120827,000000,10.5698,10.5757,10.3959,10.4673,26877.004293987,0
+FNLC.US,D,20120828,000000,10.4575,10.5757,10.3647,10.4858,39540.660974817,0
+FNLC.US,D,20120829,000000,10.3959,10.5366,10.351,10.4975,12297.217213344,0
+FNLC.US,D,20120830,000000,10.3851,10.5054,10.351,10.4223,12184.624080876,0
+FNLC.US,D,20120831,000000,10.4624,10.5698,10.4291,10.4673,7312.4121668158,0
+FNLC.US,D,20120904,000000,10.5054,10.6353,10.3715,10.5942,33478.032578394,0
+FNLC.US,D,20120905,000000,10.6353,10.6636,10.4575,10.6265,45162.129006753,0
+FNLC.US,D,20120906,000000,10.646,10.775,10.5288,10.775,43253.163624459,0
+FNLC.US,D,20120907,000000,10.7681,10.7681,10.5757,10.7329,13878.63893755,0
+FNLC.US,D,20120910,000000,10.607,10.7153,10.5454,10.646,23468.503102009,0
+FNLC.US,D,20120911,000000,10.5512,10.6763,10.5132,10.6577,16505.129645843,0
+FNLC.US,D,20120912,000000,10.7037,10.7681,10.5298,10.7681,21890.152099597,0
+FNLC.US,D,20120913,000000,10.7477,11.1228,10.6577,10.9821,58575.041805459,0
+FNLC.US,D,20120914,000000,11.0515,11.1384,10.7329,11.0465,42966.562923632,0
+FNLC.US,D,20120917,000000,10.9596,11.0749,10.9128,11.0153,21501.194005617,0
+FNLC.US,D,20120918,000000,11.0339,11.1023,10.9655,11.0661,16640.241404805,0
+FNLC.US,D,20120919,000000,11.1316,11.1452,10.8922,11.0661,39408.61993765,0
+FNLC.US,D,20120920,000000,11.0339,11.1452,10.9128,10.9391,21534.971945358,0
+FNLC.US,D,20120921,000000,11.1384,11.3339,11.0465,11.3339,68698.187988242,0
+FNLC.US,D,20120924,000000,11.2693,11.7862,11.2693,11.6885,43190.725614635,0
+FNLC.US,D,20120925,000000,11.6943,12.0812,11.5634,11.7363,87809.336863749,0
+FNLC.US,D,20120926,000000,11.7363,11.9639,11.4872,11.6259,62901.688814016,0
+FNLC.US,D,20120927,000000,11.7158,11.7158,11.498,11.6181,17173.523423129,0
+FNLC.US,D,20120928,000000,11.5438,11.5438,11.0339,11.1775,42576.58125572,0
+FNLC.US,D,20121001,000000,11.2214,11.5556,11.1316,11.3846,20681.311286466,0
+FNLC.US,D,20121002,000000,11.2889,11.3895,11.1678,11.3407,33064.508710057,0
+FNLC.US,D,20121003,000000,11.3865,11.4325,11.2713,11.2713,11367.812083518,0
+FNLC.US,D,20121004,000000,11.2713,11.493,11.1863,11.2606,17958.604628609,0
+FNLC.US,D,20121005,000000,11.2293,11.2713,11.1863,11.1942,12659.562385103,0
+FNLC.US,D,20121008,000000,11.1081,11.2224,11.0515,11.0515,19044.616569957,0
+FNLC.US,D,20121009,000000,11.284,11.284,11.0593,11.116,19817.414888258,0
+FNLC.US,D,20121010,000000,11.1678,11.2537,11.0407,11.2342,22910.655309327,0
+FNLC.US,D,20121011,000000,11.3553,11.3553,10.987,11.2977,15570.606646361,0
+FNLC.US,D,20121012,000000,11.2664,11.4091,11.0593,11.2342,26602.686480339,0
+FNLC.US,D,20121015,000000,11.2342,11.2908,11.1081,11.2713,12279.816456508,0
+FNLC.US,D,20121016,000000,11.3123,11.5429,11.2342,11.3759,37803.656013019,0
+FNLC.US,D,20121017,000000,11.4325,11.4325,11.3309,11.4149,6341.0405057984,0
+FNLC.US,D,20121018,000000,11.4208,11.4208,11.1238,11.1238,10813.035012632,0
+FNLC.US,D,20121019,000000,11.0867,11.1599,10.6363,10.6656,82089.605734387,0
+FNLC.US,D,20121022,000000,10.6715,10.7721,10.522,10.5562,8287.8781235592,0
+FNLC.US,D,20121023,000000,10.4858,11.0465,10.4487,10.5308,50954.533885254,0
+FNLC.US,D,20121024,000000,10.5512,10.5562,10.4624,10.4624,3163.8670223443,0
+FNLC.US,D,20121025,000000,10.5308,10.6783,10.5142,10.604,9148.7037999719,0
+FNLC.US,D,20121026,000000,10.819,10.8278,10.4575,10.6148,18837.854635789,0
+FNLC.US,D,20121031,000000,10.6539,10.8131,10.5972,10.6148,14013.750696511,0
+FNLC.US,D,20121101,000000,10.5972,11.0817,10.3754,10.8024,103403.48571053,0
+FNLC.US,D,20121102,000000,10.8102,10.8102,10.3735,10.3851,28854.549129694,0
+FNLC.US,D,20121105,000000,10.4213,10.5464,10.0159,10.1243,29131.937665137,0
+FNLC.US,D,20121106,000000,10.1615,10.3412,9.86055,10.0355,17485.713472244,0
+FNLC.US,D,20121107,000000,10.0227,10.0227,9.33982,9.51471,61012.171336421,0
+FNLC.US,D,20121108,000000,9.56355,9.73354,9.33982,9.33982,30716.430111139,0
+FNLC.US,D,20121109,000000,9.5274,9.81268,9.33982,9.64269,28403.153025892,0
+FNLC.US,D,20121112,000000,9.96414,10.1536,9.96414,10.0355,10523.36359001,0
+FNLC.US,D,20121113,000000,10.012,10.2514,9.56941,9.99832,15388.41048655,0
+FNLC.US,D,20121114,000000,9.99832,10.178,9.89863,9.89863,13219.457325647,0
+FNLC.US,D,20121115,000000,9.86055,10.0813,9.67297,9.67297,20909.568273196,0
+FNLC.US,D,20121116,000000,9.83515,9.83515,9.22454,9.58407,87402.978012934,0
+FNLC.US,D,20121119,000000,9.71498,10.0335,9.64269,9.88885,27798.22083236,0
+FNLC.US,D,20121120,000000,9.83515,9.8752,9.72084,9.77262,17221.631397911,0
+FNLC.US,D,20121121,000000,9.81854,9.95238,9.65538,9.65538,29541.367237747,0
+FNLC.US,D,20121123,000000,9.70717,9.75112,9.66222,9.71498,16604.416317201,0
+FNLC.US,D,20121126,000000,9.75112,9.81854,9.64855,9.7267,12814.122048764,0
+FNLC.US,D,20121127,000000,9.71498,9.7902,9.64855,9.66809,18259.535364478,0
+FNLC.US,D,20121128,000000,9.5401,9.66222,9.5401,9.64855,16831.64973,0
+FNLC.US,D,20121129,000000,9.77262,9.77262,9.61631,9.629,19097.842414396,0
+FNLC.US,D,20121130,000000,9.54597,9.66222,9.50786,9.629,23668.100018656,0
+FNLC.US,D,20121203,000000,9.56355,9.72084,9.4385,9.6886,58627.244075967,0
+FNLC.US,D,20121204,000000,9.59774,9.89863,9.59774,9.81268,23433.701588337,0
+FNLC.US,D,20121205,000000,9.81854,9.84101,9.72084,9.84101,9649.2314524877,0
+FNLC.US,D,20121206,000000,9.81854,9.89863,9.78239,9.86837,6910.1476117264,0
+FNLC.US,D,20121207,000000,9.98459,9.98459,9.73941,9.90644,31475.92196833,0
+FNLC.US,D,20121210,000000,9.95238,9.98459,9.86055,9.98459,13285.989631197,0
+FNLC.US,D,20121211,000000,10.054,10.054,9.92798,9.97678,16436.550192431,0
+FNLC.US,D,20121212,000000,9.96997,10.0461,9.9338,9.95238,19196.105511823,0
+FNLC.US,D,20121213,000000,9.88885,10.0803,9.88885,9.96997,20962.794117635,0
+FNLC.US,D,20121214,000000,9.91236,9.96997,9.78239,9.92798,12271.627865056,0
+FNLC.US,D,20121217,000000,9.85566,10.1458,9.85566,10.1165,23314.96701228,0
+FNLC.US,D,20121218,000000,10.1067,10.5142,10.0227,10.3491,52485.800486816,0
+FNLC.US,D,20121219,000000,10.2894,10.563,10.2894,10.563,4834.3396785933,0
+FNLC.US,D,20121220,000000,10.5376,10.6284,10.1458,10.6284,16173.491692029,0
+FNLC.US,D,20121221,000000,10.5464,10.6148,10.3285,10.4399,100839.43301206,0
+FNLC.US,D,20121224,000000,10.3491,10.6196,10.3491,10.4213,17370.049617982,0
+FNLC.US,D,20121226,000000,10.4624,10.4624,10.3139,10.3139,3772.8935116017,0
+FNLC.US,D,20121227,000000,10.3412,10.4213,10.2728,10.3285,5383.9988798224,0
+FNLC.US,D,20121228,000000,10.2992,10.4399,9.98459,10.2298,41713.708431445,0
+FNLC.US,D,20121231,000000,10.268,10.6284,10.268,10.6079,10593.990191285,0
+FNLC.US,D,20130102,000000,10.7896,11.5224,10.7896,11.3495,52179.751881289,0
+FNLC.US,D,20130103,000000,11.3993,11.5956,10.7984,11.3084,27456.347139231,0
+FNLC.US,D,20130104,000000,11.4237,11.4432,10.9372,11.3601,17261.550781241,0
+FNLC.US,D,20130107,000000,11.3201,11.3201,10.987,11.0017,13180.56151625,0
+FNLC.US,D,20130108,000000,11.0085,11.0759,10.6558,10.9303,29368.38324332,0
+FNLC.US,D,20130109,000000,10.9303,10.9372,10.6685,10.9166,28399.058730166,0
+FNLC.US,D,20130110,000000,10.8902,11.0271,10.7867,11.0271,24030.445190416,0
+FNLC.US,D,20130111,000000,10.903,11.1814,10.817,11.0964,19038.475126368,0
+FNLC.US,D,20130114,000000,10.9166,11.0964,10.9166,10.9303,21309.785680423,0
+FNLC.US,D,20130115,000000,10.8962,10.9801,10.7896,10.9801,18699.672155034,0
+FNLC.US,D,20130116,000000,10.9645,11.1609,10.7525,11.0905,23103.087208454,0
+FNLC.US,D,20130117,000000,11.0867,11.1081,10.8796,11.0407,28119.623046859,0
+FNLC.US,D,20130118,000000,11.0085,11.197,10.8639,11.0515,25711.153585981,0
+FNLC.US,D,20130122,000000,11.0017,11.0017,10.8639,10.8962,44119.107170529,0
+FNLC.US,D,20130123,000000,10.8366,10.943,10.8131,10.858,21002.713500965,0
+FNLC.US,D,20130124,000000,10.8902,10.8902,10.7799,10.8366,40612.342881124,0
+FNLC.US,D,20130125,000000,10.8366,10.8902,10.7075,10.7867,36325.615255897,0
+FNLC.US,D,20130128,000000,10.7681,10.8844,10.7027,10.8796,55695.728336078,0
+FNLC.US,D,20130129,000000,10.817,10.8796,10.7027,10.8366,57971.133185859,0
+FNLC.US,D,20130130,000000,10.7799,10.8326,10.7329,10.7984,39583.651079941,0
+FNLC.US,D,20130131,000000,10.8131,10.8796,10.6304,10.7867,19350.665175483,0
+FNLC.US,D,20130201,000000,10.6969,11.0593,10.6685,11.0407,17271.786520556,0
+FNLC.US,D,20130204,000000,10.9684,11.0661,10.8366,10.8366,21396.789464602,0
+FNLC.US,D,20130205,000000,11.0271,11.2684,10.943,11.1326,34716.557035539,0
+FNLC.US,D,20130206,000000,11.0017,11.0593,10.858,10.9733,11784.406673649,0
+FNLC.US,D,20130207,000000,11.0271,11.0661,10.903,11.0017,11675.907836908,0
+FNLC.US,D,20130208,000000,11.0515,11.1414,11.0515,11.0964,13200.009420948,0
+FNLC.US,D,20130211,000000,11.1531,11.1814,11.1033,11.1687,14110.990220005,0
+FNLC.US,D,20130212,000000,11.2615,11.2928,11.1882,11.2615,3938.7124885088,0
+FNLC.US,D,20130213,000000,11.3153,11.3153,11.0817,11.1248,6711.5742690105,0
+FNLC.US,D,20130214,000000,11.1814,11.196,11.0085,11.0867,5958.223855408,0
+FNLC.US,D,20130215,000000,11.2108,11.2684,11.0964,11.2038,26505.446956844,0
+FNLC.US,D,20130219,000000,11.1414,11.3475,11.1414,11.3269,9951.1857622876,0
+FNLC.US,D,20130220,000000,11.3407,11.3641,11.0407,11.0407,31171.920510668,0
+FNLC.US,D,20130221,000000,11.0085,11.4911,11.0085,11.4061,29014.226663012,0
+FNLC.US,D,20130222,000000,11.4432,11.4432,11.1814,11.2684,12647.279497924,0
+FNLC.US,D,20130225,000000,11.3084,11.6064,11.2038,11.2302,40514.079783697,0
+FNLC.US,D,20130226,000000,11.3084,11.456,11.2556,11.4305,20392.663437776,0
+FNLC.US,D,20130227,000000,11.2478,11.3993,11.2176,11.2361,23646.604966094,0
+FNLC.US,D,20130228,000000,11.2478,11.411,11.1248,11.2869,34091.153363377,0
+FNLC.US,D,20130301,000000,11.2038,11.3601,11.1531,11.3329,24320.116613038,0
+FNLC.US,D,20130304,000000,11.3407,11.4911,11.1687,11.4501,11703.544333059,0
+FNLC.US,D,20130305,000000,11.3201,11.5614,11.3201,11.4794,13157.019315825,0
+FNLC.US,D,20130306,000000,11.4716,11.5214,11.282,11.3523,4465.8530632443,0
+FNLC.US,D,20130307,000000,11.3729,11.3856,11.1746,11.3523,15684.22335276,0
+FNLC.US,D,20130308,000000,11.3993,11.498,11.2361,11.4305,24616.95305318,0
+FNLC.US,D,20130311,000000,11.3641,11.3905,11.2869,11.3905,7634.8379552462,0
+FNLC.US,D,20130312,000000,11.3269,11.498,11.3269,11.4628,23226.939654169,0
+FNLC.US,D,20130313,000000,11.4911,11.7177,11.4911,11.6641,17497.996359423,0
+FNLC.US,D,20130314,000000,11.6679,11.7177,11.6367,11.6895,17881.836583745,0
+FNLC.US,D,20130315,000000,11.7256,11.8536,11.6679,11.8135,70319.529095779,0
+FNLC.US,D,20130318,000000,11.7305,11.795,11.6895,11.7177,38809.829187708,0
+FNLC.US,D,20130319,000000,11.7891,11.7891,11.6641,11.7256,11583.78618307,0
+FNLC.US,D,20130320,000000,11.7305,11.7305,11.6249,11.7305,10736.266967768,0
+FNLC.US,D,20130321,000000,11.6679,11.6953,11.5146,11.5146,11412.849336506,0
+FNLC.US,D,20130322,000000,11.5419,11.7891,11.4364,11.5956,24038.633781868,0
+FNLC.US,D,20130325,000000,11.6679,11.7099,11.5956,11.6747,12160.058306519,0
+FNLC.US,D,20130326,000000,11.6249,11.7305,11.4237,11.7099,16798.895364191,0
+FNLC.US,D,20130327,000000,11.6249,11.7686,11.6005,11.7588,18526.688160605,0
+FNLC.US,D,20130328,000000,11.7754,11.8135,11.6641,11.7305,25989.565695355,0
+FNLC.US,D,20130401,000000,11.7588,11.8536,11.5018,11.5614,24414.285414738,0
+FNLC.US,D,20130402,000000,11.6103,11.7256,11.5146,11.5282,6645.0419634613,0
+FNLC.US,D,20130403,000000,11.6152,11.6152,11.282,11.3094,16226.717536468,0
+FNLC.US,D,20130404,000000,11.494,11.494,11.1814,11.3661,14032.175027279,0
+FNLC.US,D,20130405,000000,11.3475,11.4139,11.1814,11.3348,12399.574606496,0
+FNLC.US,D,20130408,000000,11.1462,11.5937,11.1462,11.5576,10233.692167388,0
+FNLC.US,D,20130409,000000,11.5732,11.5732,11.3611,11.4139,16786.612477013,0
+FNLC.US,D,20130410,000000,11.6523,11.6523,11.3515,11.4462,10254.163646019,0
+FNLC.US,D,20130411,000000,11.4667,11.6835,11.3417,11.539,7723.8888872889,0
+FNLC.US,D,20130412,000000,11.5244,11.6435,11.3749,11.4667,25217.790950986,0
+FNLC.US,D,20130415,000000,11.5322,11.5576,10.86,10.8756,22936.244657616,0
+FNLC.US,D,20130416,000000,10.9977,11.3211,10.9977,11.0447,14044.457914456,0
+FNLC.US,D,20130417,000000,10.9977,11.1306,10.2855,10.6304,25809.416683407,0
+FNLC.US,D,20130418,000000,10.6812,11.1814,10.6558,10.9841,32200.61231185,0
+FNLC.US,D,20130419,000000,10.7701,11.1872,10.7701,10.9655,43087.344647552,0
+FNLC.US,D,20130422,000000,10.8912,10.9772,10.8004,10.9772,1781.0186408538,0
+FNLC.US,D,20130423,000000,11.0133,11.282,11.0133,11.2302,14271.691327255,0
+FNLC.US,D,20130424,000000,11.2478,11.3807,11.196,11.3279,33121.828850223,0
+FNLC.US,D,20130425,000000,11.3279,11.4589,11.0817,11.3925,12637.043758609,0
+FNLC.US,D,20130426,000000,11.3749,11.452,10.9128,11.1238,17305.564460296,0
+FNLC.US,D,20130429,000000,11.0055,11.494,11.0055,11.3611,15243.062988273,0
+FNLC.US,D,20130430,000000,11.4139,11.579,11.1872,11.2556,132942.80580042,0
+FNLC.US,D,20130501,000000,11.2361,11.3279,10.3519,10.4067,56906.616297072,0
+FNLC.US,D,20130502,000000,10.4379,10.946,10.4379,10.8394,22077.466129067,0
+FNLC.US,D,20130503,000000,10.9772,11.0447,10.8092,10.9655,8536.6065889198,0
+FNLC.US,D,20130506,000000,10.9841,11.0309,10.905,10.9616,6281.6732177699,0
+FNLC.US,D,20130507,000000,10.8814,11.0309,10.8814,11.0251,4425.9336799148,0
+FNLC.US,D,20130508,000000,10.8756,11.0251,10.8756,10.9655,16553.237620625,0
+FNLC.US,D,20130509,000000,10.9841,11.0954,10.9557,10.9841,6060.5812485605,0
+FNLC.US,D,20130510,000000,10.9704,11.1345,10.8814,11.0505,7635.8615291777,0
+FNLC.US,D,20130513,000000,11.0133,11.1648,10.9977,11.0505,8098.5169462271,0
+FNLC.US,D,20130514,000000,11.1072,11.1316,10.9909,11.1316,9394.3615435379,0
+FNLC.US,D,20130515,000000,11.0505,11.1872,11.0505,11.1872,8950.130457256,0
+FNLC.US,D,20130516,000000,11.0954,11.115,10.9332,11.0447,5980.7424819015,0
+FNLC.US,D,20130517,000000,11.1023,11.1726,11.0377,11.0447,17057.859568867,0
+FNLC.US,D,20130520,000000,10.9704,11.0573,10.8092,10.9557,15753.826380103,0
+FNLC.US,D,20130521,000000,10.9841,10.9841,10.7613,10.8346,9476.2474580599,0
+FNLC.US,D,20130522,000000,10.8141,10.9332,10.5298,10.5454,17022.034481263,0
+FNLC.US,D,20130523,000000,10.4721,10.5816,10.2728,10.4321,49552.237599064,0
+FNLC.US,D,20130524,000000,10.3569,10.6558,10.3569,10.5376,16091.605777507,0
+FNLC.US,D,20130528,000000,10.5376,10.7153,10.5376,10.6226,28677.470839541,0
+FNLC.US,D,20130529,000000,10.5376,10.8004,10.4193,10.477,11752.675881772,0
+FNLC.US,D,20130530,000000,10.521,10.5512,10.3725,10.4653,19879.852898082,0
+FNLC.US,D,20130531,000000,10.4369,10.6343,10.3705,10.4966,68254.980475892,0
+FNLC.US,D,20130603,000000,10.5708,10.8394,10.4457,10.7477,54789.865406679,0
+FNLC.US,D,20130604,000000,10.7477,10.7936,10.6499,10.7291,14669.861586619,0
+FNLC.US,D,20130605,000000,10.5512,10.6499,10.5512,10.5708,5986.8839254907,0
+FNLC.US,D,20130606,000000,10.5512,10.5708,10.3725,10.5708,8540.700884646,0
+FNLC.US,D,20130607,000000,10.6685,10.8668,10.5239,10.818,26607.804349997,0
+FNLC.US,D,20130610,000000,10.899,10.899,10.5776,10.7701,7881.5192727437,0
+FNLC.US,D,20130611,000000,10.6558,10.7535,10.6187,10.6743,21586.150641935,0
+FNLC.US,D,20130612,000000,10.7027,10.7027,10.4966,10.604,10350.379595583,0
+FNLC.US,D,20130613,000000,10.6382,10.7027,10.6304,10.6969,11469.145902739,0
+FNLC.US,D,20130614,000000,10.7027,10.7027,10.6304,10.6304,3520.070750515,0
+FNLC.US,D,20130617,000000,10.7153,10.7153,10.5512,10.5982,4735.0530072354,0
+FNLC.US,D,20130618,000000,10.6685,10.7535,10.5816,10.6969,7233.5969740883,0
+FNLC.US,D,20130619,000000,10.7027,10.7486,10.6382,10.6499,9887.7241785331,0
+FNLC.US,D,20130620,000000,10.6382,10.6969,10.6099,10.6441,17753.889842304,0
+FNLC.US,D,20130621,000000,10.6891,10.7329,10.6441,10.7291,41649.223273759,0
+FNLC.US,D,20130624,000000,10.6382,10.8004,10.6382,10.6441,18140.80078842,0
+FNLC.US,D,20130625,000000,10.7329,10.856,10.6382,10.7877,15312.666015616,0
+FNLC.US,D,20130626,000000,10.8092,10.8668,10.7223,10.7701,8543.7716064405,0
+FNLC.US,D,20130627,000000,10.8814,11.0153,10.7701,11.0055,21655.753669278,0
+FNLC.US,D,20130628,000000,10.9977,11.5868,10.9254,11.5116,185690.6412137,0
+FNLC.US,D,20130701,000000,11.4794,11.539,11.3163,11.539,24778.677734361,0
+FNLC.US,D,20130702,000000,11.5576,11.6337,11.4706,11.622,18503.145960181,0
+FNLC.US,D,20130703,000000,11.5956,11.7686,11.5546,11.7627,11890.858362528,0
+FNLC.US,D,20130705,000000,11.8926,12.0392,11.8008,11.9523,14081.306575992,0
+FNLC.US,D,20130708,000000,11.9591,12.0323,11.8536,11.8868,24324.210908764,0
+FNLC.US,D,20130709,000000,11.9523,11.9523,11.8536,11.9219,9868.2762738341,0
+FNLC.US,D,20130710,000000,11.8536,11.9523,11.749,11.9014,10499.821389585,0
+FNLC.US,D,20130711,000000,11.9523,11.9523,11.6757,11.8008,28142.141673353,0
+FNLC.US,D,20130712,000000,11.8194,11.8194,11.5761,11.7568,5071.8088307072,0
+FNLC.US,D,20130715,000000,11.7872,12.0207,11.7217,11.9141,16416.0787138,0
+FNLC.US,D,20130716,000000,11.6396,11.9219,11.6396,11.8496,14300.351397338,0
+FNLC.US,D,20130717,000000,11.8868,11.9356,11.8868,11.9356,6583.6275275698,0
+FNLC.US,D,20130718,000000,11.6113,11.9523,11.6113,11.9405,9870.3234216971,0
+FNLC.US,D,20130719,000000,11.9073,11.9356,11.6757,11.9307,13134.500689331,0
+FNLC.US,D,20130722,000000,11.8604,12.0011,11.8604,11.9933,11805.901726212,0
+FNLC.US,D,20130723,000000,11.9825,11.9883,11.9307,11.9883,8829.348733336,0
+FNLC.US,D,20130724,000000,11.9883,11.9933,11.9356,11.9825,11964.555685598,0
+FNLC.US,D,20130725,000000,11.9883,12.1476,11.9219,12.1184,31046.020917089,0
+FNLC.US,D,20130726,000000,12.0207,12.1398,11.835,11.9307,16851.097634699,0
+FNLC.US,D,20130729,000000,11.6181,11.8126,11.6181,11.6651,9120.0437298892,0
+FNLC.US,D,20130730,000000,11.7627,12.0147,11.6181,11.835,5868.1493494338,0
+FNLC.US,D,20130731,000000,11.8926,12.0147,11.5262,11.9219,13389.37059828,0
+FNLC.US,D,20130801,000000,12.0207,12.0207,11.5956,11.9591,7814.9869671946,0
+FNLC.US,D,20130802,000000,11.9141,11.9219,11.6651,11.8076,18657.70562384,0
+FNLC.US,D,20130805,000000,11.6113,11.9883,11.5888,11.7139,15183.695700245,0
+FNLC.US,D,20130806,000000,11.6181,11.8292,11.4608,11.5546,15950.352574956,0
+FNLC.US,D,20130807,000000,11.5546,11.7353,11.3211,11.6396,17919.708819211,0
+FNLC.US,D,20130808,000000,11.4686,11.7051,11.4022,11.6572,12998.365356438,0
+FNLC.US,D,20130809,000000,11.8672,11.8672,11.4696,11.5839,14300.351397338,0
+FNLC.US,D,20130812,000000,11.5458,11.8868,11.5204,11.6113,29718.445527902,0
+FNLC.US,D,20130813,000000,11.7627,11.7627,11.4764,11.4892,8820.1365679523,0
+FNLC.US,D,20130814,000000,11.5078,11.7353,11.499,11.5683,23441.890179789,0
+FNLC.US,D,20130815,000000,11.4393,11.4393,11.0535,11.158,13043.402609425,0
+FNLC.US,D,20130816,000000,11.1052,11.2352,11.0339,11.0925,10190.702062264,0
+FNLC.US,D,20130819,000000,11.0475,11.1716,10.9939,11.0837,16984.162245797,0
+FNLC.US,D,20130820,000000,11.0623,11.3348,11.0291,11.1648,22009.910249585,0
+FNLC.US,D,20130821,000000,11.1199,11.2684,11.0535,11.1052,19178.704754987,0
+FNLC.US,D,20130822,000000,11.2781,11.4344,11.1942,11.41,5623.5151797992,0
+FNLC.US,D,20130823,000000,11.4022,11.4814,11.0935,11.3671,4769.8545209073,0
+FNLC.US,D,20130826,000000,11.4022,11.6484,11.2547,11.282,23426.536570817,0
+FNLC.US,D,20130827,000000,11.1452,11.1452,10.856,11.0153,41454.744226769,0
+FNLC.US,D,20130828,000000,11.2078,11.2469,10.9567,11.0691,27776.725779799,0
+FNLC.US,D,20130829,000000,11.0211,11.3094,11.0211,11.2234,18308.666913191,0
+FNLC.US,D,20130830,000000,11.1942,11.2547,10.8414,10.8414,57166.60407568,0
+FNLC.US,D,20130903,000000,11.0027,11.3865,11.0027,11.116,29295.709494181,0
+FNLC.US,D,20130904,000000,11.0896,11.2918,10.8932,11.0798,46083.345545126,0
+FNLC.US,D,20130905,000000,11.1238,11.1746,11.0359,11.0563,6090.2648925747,0
+FNLC.US,D,20130906,000000,11.0993,11.112,10.8834,10.9684,15959.564740341,0
+FNLC.US,D,20130909,000000,10.9645,11.3611,10.8287,11.1854,71948.035220835,0
+FNLC.US,D,20130910,000000,11.2214,11.4764,11.0027,11.0896,23777.62242933,0
+FNLC.US,D,20130911,000000,11.0837,11.2547,10.942,10.9939,24573.962948056,0
+FNLC.US,D,20130912,000000,10.9939,11.2352,10.9196,10.9684,39234.612369291,0
+FNLC.US,D,20130913,000000,11.0231,11.1404,10.8834,10.8932,16418.125861664,0
+FNLC.US,D,20130916,000000,10.9362,11.1199,10.8864,10.9733,26454.268260268,0
+FNLC.US,D,20130917,000000,10.9645,11.0925,10.901,10.9284,12958.445973109,0
+FNLC.US,D,20130918,000000,10.8864,11.0535,10.8864,10.987,14340.270780668,0
+FNLC.US,D,20130919,000000,11.0475,11.0475,10.8688,10.8864,15410.929113042,0
+FNLC.US,D,20130920,000000,10.9206,11.0563,10.8346,10.9879,50059.930269101,0
+FNLC.US,D,20130923,000000,10.9196,11.3211,10.8864,11.2742,19778.51907886,0
+FNLC.US,D,20130924,000000,11.2332,11.5214,11.2332,11.453,15617.691047211,0
+FNLC.US,D,20130925,000000,11.4208,11.4814,11.2918,11.2918,6606.1461540634,0
+FNLC.US,D,20130926,000000,11.4393,11.4892,11.3133,11.3475,8107.7291116108,0
+FNLC.US,D,20130927,000000,11.2664,11.3407,11.1081,11.199,23726.443732753,0
+FNLC.US,D,20130930,000000,11.3211,11.3211,11.0876,11.0876,22747.907054216,0
+FNLC.US,D,20131001,000000,11.3221,11.3221,10.9939,11.0925,18730.379372979,0
+FNLC.US,D,20131002,000000,11.1716,11.2547,11.0339,11.1716,24958.82674631,0
+FNLC.US,D,20131003,000000,11.2126,11.2214,11.0291,11.1609,22706.964096955,0
+FNLC.US,D,20131004,000000,11.1316,11.4481,11.1316,11.2283,34732.934218443,0
+FNLC.US,D,20131007,000000,11.1746,11.497,11.1023,11.2048,23607.709156697,0
+FNLC.US,D,20131008,000000,11.2381,11.3533,11.0896,11.1648,21368.129394519,0
+FNLC.US,D,20131009,000000,11.1648,11.3865,11.1609,11.2664,18101.904979022,0
+FNLC.US,D,20131010,000000,11.4208,11.6787,11.3533,11.6327,12766.014073982,0
+FNLC.US,D,20131011,000000,11.5761,11.9063,11.536,11.8985,25527.933852238,0
+FNLC.US,D,20131014,000000,11.8096,12.0656,11.6211,12.0548,48087.503303052,0
+FNLC.US,D,20131015,000000,11.9933,12.0207,11.7305,11.8262,43403.628992393,0
+FNLC.US,D,20131016,000000,11.8907,12.0958,11.7246,11.832,38535.511374059,0
+FNLC.US,D,20131017,000000,11.9875,11.9875,11.6953,11.9288,17809.162834607,0
+FNLC.US,D,20131018,000000,12.0548,12.1692,11.8262,12.1692,31951.883846489,0
+FNLC.US,D,20131021,000000,12.1193,12.1193,11.8262,12.047,29092.018281808,0
+FNLC.US,D,20131022,000000,12.0656,12.1262,11.9288,12.0392,15434.471313468,0
+FNLC.US,D,20131023,000000,12.0392,12.1262,12.0011,12.0207,12766.014073982,0
+FNLC.US,D,20131024,000000,11.9063,12.0275,11.8985,11.9875,14098.707332828,0
+FNLC.US,D,20131025,000000,12.0138,12.0138,11.7383,11.9875,15286.053093397,0
+FNLC.US,D,20131028,000000,12.0275,12.0958,11.7001,11.9875,30719.500832933,0
+FNLC.US,D,20131029,000000,11.9815,12.0656,11.92,11.92,13212.292308127,0
+FNLC.US,D,20131030,000000,12.0059,12.0059,11.6953,11.6953,14993.31094898,0
+FNLC.US,D,20131031,000000,11.7451,11.7891,11.6601,11.7305,22581.064503376,0
+FNLC.US,D,20131101,000000,11.6953,11.7696,11.3065,11.3925,35916.185683287,0
+FNLC.US,D,20131104,000000,11.4764,11.5419,11.3201,11.4696,22410.127656812,0
+FNLC.US,D,20131105,000000,11.453,11.5702,11.3543,11.5214,14052.646505909,0
+FNLC.US,D,20131106,000000,11.6132,11.6132,11.3533,11.3601,14685.215195592,0
+FNLC.US,D,20131107,000000,11.5849,11.5956,11.1531,11.2918,9656.3964700084,0
+FNLC.US,D,20131108,000000,11.3065,11.6132,11.3065,11.4999,9645.1371567616,0
+FNLC.US,D,20131111,000000,11.5146,11.6211,11.4208,11.4208,2378.7858168645,0
+FNLC.US,D,20131112,000000,11.4452,11.4481,11.2713,11.285,8703.4491397585,0
+FNLC.US,D,20131113,000000,11.4149,11.4208,11.2713,11.3475,10114.957591332,0
+FNLC.US,D,20131114,000000,11.3533,11.3533,11.1824,11.199,8163.0021039132,0
+FNLC.US,D,20131115,000000,11.1824,11.2918,11.1697,11.2381,20631.156163821,0
+FNLC.US,D,20131118,000000,11.2214,11.2518,11.1697,11.2332,23600.544139176,0
+FNLC.US,D,20131119,000000,11.2518,11.3201,11.1824,11.3133,17658.697466672,0
+FNLC.US,D,20131120,000000,11.326,11.4393,11.3201,11.3533,24191.146297666,0
+FNLC.US,D,20131121,000000,11.3533,11.6513,11.3407,11.5956,65750.29506545,0
+FNLC.US,D,20131122,000000,11.5624,11.752,11.4335,11.7177,16477.493149692,0
+FNLC.US,D,20131125,000000,11.6835,11.8907,11.4608,11.8184,64557.831435223,0
+FNLC.US,D,20131126,000000,11.8653,12.0323,11.5624,12.0207,53280.093857679,0
+FNLC.US,D,20131127,000000,12.0207,12.0587,11.6015,11.9933,43483.467759052,0
+FNLC.US,D,20131129,000000,12.0958,12.0958,12.0147,12.0958,10861.142987413,0
+FNLC.US,D,20131202,000000,11.9933,12.0587,11.7305,11.9063,21076.410824034,0
+FNLC.US,D,20131203,000000,11.7696,11.8722,11.5624,11.6953,28201.508961381,0
+FNLC.US,D,20131204,000000,11.8096,11.8526,11.4999,11.536,9278.6976892756,0
+FNLC.US,D,20131205,000000,11.6327,11.7764,11.326,11.6132,27478.865765724,0
+FNLC.US,D,20131206,000000,11.6835,11.9581,11.6015,11.7451,10534.622903257,0
+FNLC.US,D,20131209,000000,11.7891,11.9503,11.5956,11.7451,13061.826940192,0
+FNLC.US,D,20131210,000000,11.5761,11.9063,11.5624,11.6327,15734.378475405,0
+FNLC.US,D,20131211,000000,11.5917,11.5917,11.3651,11.4091,10238.810037046,0
+FNLC.US,D,20131212,000000,11.3807,11.5214,11.3533,11.4266,13800.847318754,0
+FNLC.US,D,20131213,000000,11.4393,11.5086,11.4208,11.453,25527.933852238,0
+FNLC.US,D,20131216,000000,11.4764,11.5419,11.4012,11.5146,8757.6985581293,0
+FNLC.US,D,20131217,000000,11.4764,11.6132,11.4481,11.6083,21067.198658651,0
+FNLC.US,D,20131218,000000,11.6601,11.9581,11.4764,11.8985,16176.562413824,0
+FNLC.US,D,20131219,000000,11.8526,11.92,11.497,11.5468,23001.753389234,0
+FNLC.US,D,20131220,000000,11.6083,12.0587,11.4393,11.7305,83557.410752193,0
+FNLC.US,D,20131223,000000,11.7696,11.9875,11.6659,11.9503,21964.872996599,0
+FNLC.US,D,20131224,000000,11.9875,12.0275,11.7305,12.0207,14701.592378496,0
+FNLC.US,D,20131226,000000,11.9933,11.9933,11.6327,11.832,18699.672155034,0
+FNLC.US,D,20131227,000000,11.878,11.8838,11.6299,11.8184,9645.1371567616,0
+FNLC.US,D,20131230,000000,11.8184,11.8184,11.6601,11.7246,21964.872996599,0
+FNLC.US,D,20131231,000000,11.752,11.9875,11.7383,11.7383,18321.9733743,0
+FNLC.US,D,20140102,000000,11.6719,11.752,11.622,11.6318,12371.938110345,0
+FNLC.US,D,20140103,000000,11.6503,11.79,11.6074,11.6777,7024.7878920572,0
+FNLC.US,D,20140106,000000,11.6191,11.6591,11.583,11.5888,15109.998377175,0
+FNLC.US,D,20140107,000000,11.6826,11.7001,11.5888,11.6591,10708.630471616,0
+FNLC.US,D,20140108,000000,11.6777,11.8272,11.583,11.6005,8949.1068833245,0
+FNLC.US,D,20140109,000000,11.6719,11.8408,11.583,11.6005,12321.7829877,0
+FNLC.US,D,20140110,000000,11.6318,11.6826,11.54,11.5888,13935.959077715,0
+FNLC.US,D,20140113,000000,11.583,11.583,11.5184,11.583,24062.175982293,0
+FNLC.US,D,20140114,000000,11.5888,11.6591,11.583,11.6503,7039.1179270985,0
+FNLC.US,D,20140115,000000,11.7177,11.7177,11.5956,11.7089,6872.2753762599,0
+FNLC.US,D,20140116,000000,11.6875,11.7089,11.583,11.6191,10122.122608853,0
+FNLC.US,D,20140117,000000,11.6406,11.7383,11.6191,11.6777,6602.0518583373,0
+FNLC.US,D,20140121,000000,11.6719,11.7246,11.5888,11.7246,10708.630471616,0
+FNLC.US,D,20140122,000000,11.752,11.752,11.6191,11.6826,8363.6225944921,0
+FNLC.US,D,20140123,000000,11.6005,11.7001,11.5956,11.6005,7484.372587312,0
+FNLC.US,D,20140124,000000,11.5956,11.6777,11.498,11.5956,20019.058952769,0
+FNLC.US,D,20140127,000000,11.6591,11.6875,11.5184,11.5673,17750.81912051,0
+FNLC.US,D,20140128,000000,11.583,11.6357,11.5536,11.5888,27513.667279396,0
+FNLC.US,D,20140129,000000,11.5536,11.583,11.4862,11.583,25087.797061682,0
+FNLC.US,D,20140130,000000,11.6123,11.6875,11.5595,11.6406,19361.92448873,0
+FNLC.US,D,20140131,000000,11.5332,11.6659,11.5332,11.583,29049.028176684,0
+FNLC.US,D,20140203,000000,11.5096,11.6875,11.3163,11.3211,32801.450209655,0
+FNLC.US,D,20140204,000000,11.5448,11.7177,11.2537,11.2928,13395.51204187,0
+FNLC.US,D,20140205,000000,11.2615,11.2811,11.0847,11.115,39469.01079961,0
+FNLC.US,D,20140206,000000,11.2811,11.5722,11.0954,11.1609,25382.586353961,0
+FNLC.US,D,20140207,000000,11.1609,11.2205,11.0788,11.1531,20286.211748898,0
+FNLC.US,D,20140210,000000,11.0788,11.2732,10.8121,10.9176,27581.223158877,0
+FNLC.US,D,20140211,000000,10.9675,11.2136,10.9675,11.0788,11595.045496317,0
+FNLC.US,D,20140212,000000,11.0349,11.2058,10.9176,10.9801,12709.717507748,0
+FNLC.US,D,20140213,000000,11.1648,11.1648,10.9801,11.0788,6726.9278779834,0
+FNLC.US,D,20140214,000000,10.9939,11.1726,10.9176,10.9723,12905.220128669,0
+FNLC.US,D,20140218,000000,11.115,11.115,10.9489,11.0847,10841.695082715,0
+FNLC.US,D,20140219,000000,11.115,11.1824,10.9118,10.9176,35619.349243145,0
+FNLC.US,D,20140220,000000,11.0417,11.1072,10.9567,11.0954,11486.546659576,0
+FNLC.US,D,20140221,000000,11.1648,11.2732,11.0623,11.1404,25648.715576157,0
+FNLC.US,D,20140224,000000,11.1746,11.2928,11.0485,11.2537,27977.346270377,0
+FNLC.US,D,20140225,000000,11.2537,11.2811,11.1072,11.115,9491.6010670328,0
+FNLC.US,D,20140226,000000,11.2274,11.2449,11.0417,11.1531,5667.5288588548,0
+FNLC.US,D,20140227,000000,11.0349,11.1697,11.0281,11.1697,5689.0239114168,0
+FNLC.US,D,20140228,000000,11.2058,11.2136,11.0583,11.1609,24712.145428812,0
+FNLC.US,D,20140303,000000,11.0847,11.1462,11.0211,11.115,10680.993975465,0
+FNLC.US,D,20140304,000000,11.2684,11.2811,11.1462,11.2381,53157.264985896,0
+FNLC.US,D,20140305,000000,11.1912,11.2449,11.1091,11.2214,15688.317648486,0
+FNLC.US,D,20140306,000000,11.2136,11.2136,11.0788,11.1648,16309.627024922,0
+FNLC.US,D,20140307,000000,11.2058,11.2293,11.115,11.1746,14909.377886595,0
+FNLC.US,D,20140310,000000,11.115,11.1697,11.0417,11.1238,24171.698392967,0
+FNLC.US,D,20140311,000000,11.0896,11.1013,10.986,10.9939,42107.784395082,0
+FNLC.US,D,20140312,000000,10.9723,11.1306,10.9723,11.0281,12054.630191572,0
+FNLC.US,D,20140313,000000,11.1648,11.1648,10.9723,10.9939,38721.801829597,0
+FNLC.US,D,20140314,000000,10.9723,11.1462,10.9723,11.0788,18711.955042211,0
+FNLC.US,D,20140317,000000,11.1316,11.1462,10.986,11.1072,5456.6726289606,0
+FNLC.US,D,20140318,000000,11.0417,11.1697,11.0281,11.1462,14781.431145154,0
+FNLC.US,D,20140319,000000,11.0954,11.4432,11.0954,11.2928,32417.609985333,0
+FNLC.US,D,20140320,000000,11.2615,11.5332,11.2615,11.5048,7082.1080322226,0
+FNLC.US,D,20140321,000000,11.5673,11.5673,11.2928,11.3357,78044.441556999,0
+FNLC.US,D,20140324,000000,11.4862,11.5048,11.2615,11.4227,12670.82169835,0
+FNLC.US,D,20140325,000000,11.54,11.54,11.2684,11.2684,14596.164263549,0
+FNLC.US,D,20140326,000000,11.2449,11.4178,11.0544,11.071,20832.800228331,0
+FNLC.US,D,20140327,000000,11.1072,11.2214,11.0085,11.0623,15556.276611319,0
+FNLC.US,D,20140328,000000,11.0623,11.2136,11.0623,11.0954,20075.355519003,0
+FNLC.US,D,20140331,000000,11.115,11.2615,11.1072,11.1072,43465.043428285,0
+FNLC.US,D,20140401,000000,11.1013,11.4335,11.1013,11.4041,24748.994090347,0
+FNLC.US,D,20140402,000000,11.3885,11.498,11.1804,11.2918,49789.706751178,0
+FNLC.US,D,20140403,000000,11.3417,11.3837,11.2508,11.3143,16156.090935194,0
+FNLC.US,D,20140404,000000,11.4227,11.4872,11.2996,11.3348,35612.184225624,0
+FNLC.US,D,20140407,000000,11.3201,11.5126,11.1277,11.1872,15179.601404518,0
+FNLC.US,D,20140408,000000,11.2038,11.4364,11.2038,11.2381,19303.580774633,0
+FNLC.US,D,20140409,000000,11.3143,11.3759,11.243,11.3475,25414.317145839,0
+FNLC.US,D,20140410,000000,11.3837,11.4266,11.2108,11.2108,50561.481495549,0
+FNLC.US,D,20140411,000000,11.1648,11.4041,11.0749,11.0817,28229.145457533,0
+FNLC.US,D,20140414,000000,11.1443,11.2108,11.0377,11.1042,30384.792157324,0
+FNLC.US,D,20140415,000000,11.1678,11.1678,10.9684,11.0661,16863.380521877,0
+FNLC.US,D,20140416,000000,11.2108,11.3201,11.0115,11.0115,30062.366368894,0
+FNLC.US,D,20140417,000000,11.0173,11.2918,11.0115,11.196,19224.765581906,0
+FNLC.US,D,20140421,000000,11.2996,11.3075,11.0515,11.1502,9974.7279627127,0
+FNLC.US,D,20140422,000000,11.1277,11.2713,11.0817,11.1277,14929.849365226,0
+FNLC.US,D,20140423,000000,11.0817,11.3201,11.0515,11.0749,17310.682329954,0
+FNLC.US,D,20140424,000000,11.0817,11.2596,11.0027,11.0241,23852.343326331,0
+FNLC.US,D,20140425,000000,11.0173,11.1101,10.9684,10.9684,52384.466667595,0
+FNLC.US,D,20140428,000000,11.2449,11.2449,10.9811,11.0447,30933.427784622,0
+FNLC.US,D,20140429,000000,11.0984,11.1716,11.0749,11.0817,37912.154849761,0
+FNLC.US,D,20140430,000000,11.0749,11.0867,10.9733,10.9879,38244.816377507,0
+FNLC.US,D,20140501,000000,10.9811,11.0749,10.9128,10.9684,72938.854786552,0
+FNLC.US,D,20140502,000000,10.9567,11.243,10.9567,11.0573,24191.146297666,0
+FNLC.US,D,20140505,000000,11.0377,11.2801,10.9567,10.9733,23246.387558868,0
+FNLC.US,D,20140506,000000,11.1042,11.159,10.7701,10.7701,43281.823694541,0
+FNLC.US,D,20140507,000000,10.8228,10.858,10.7017,10.8307,41968.578340395,0
+FNLC.US,D,20140508,000000,10.8307,10.9645,10.8033,10.8121,20167.47717284,0
+FNLC.US,D,20140509,000000,10.7896,11.1277,10.7623,11.0173,17286.116555597,0
+FNLC.US,D,20140512,000000,11.1443,11.3837,11.0377,11.2713,30633.520622685,0
+FNLC.US,D,20140513,000000,11.2322,11.2322,11.0817,11.1277,23299.613403307,0
+FNLC.US,D,20140514,000000,11.0817,11.195,10.858,10.899,33720.619600165,0
+FNLC.US,D,20140515,000000,10.8912,11.1804,10.8648,10.899,35677.692957241,0
+FNLC.US,D,20140516,000000,10.905,11.0299,10.899,10.9958,22524.767937142,0
+FNLC.US,D,20140519,000000,11.2108,11.2108,10.9821,11.159,24209.570628433,0
+FNLC.US,D,20140520,000000,11.0867,11.2381,10.9352,10.9499,43180.48987532,0
+FNLC.US,D,20140521,000000,11.0573,11.0749,10.899,10.9352,16452.927375336,0
+FNLC.US,D,20140522,000000,10.9567,11.0984,10.9567,11.0573,13201.03299488,0
+FNLC.US,D,20140523,000000,11.0867,11.2312,11.0095,11.1648,28566.924854936,0
+FNLC.US,D,20140527,000000,11.2195,11.243,11.1872,11.243,7657.3565817397,0
+FNLC.US,D,20140528,000000,11.1804,11.2264,11.0603,11.1502,11058.692756198,0
+FNLC.US,D,20140529,000000,11.2108,11.2195,11.1111,11.1648,11852.986127061,0
+FNLC.US,D,20140530,000000,11.196,11.196,11.0867,11.1502,7857.9770723187,0
+FNLC.US,D,20140602,000000,11.1872,11.1872,11.0661,11.0749,12482.484094949,0
+FNLC.US,D,20140603,000000,11.0377,11.0984,10.942,10.9684,15644.303969431,0
+FNLC.US,D,20140604,000000,10.9811,11.1042,10.9352,10.9645,11009.561207484,0
+FNLC.US,D,20140605,000000,11.0027,11.243,11.0027,11.2381,28182.061056682,0
+FNLC.US,D,20140606,000000,11.243,11.3837,11.1277,11.3543,27116.520593965,0
+FNLC.US,D,20140609,000000,11.3837,11.6631,11.2108,11.6631,25303.771161233,0
+FNLC.US,D,20140610,000000,11.3475,11.6445,11.3475,11.5849,8551.9601978927,0
+FNLC.US,D,20140611,000000,11.5624,11.5702,11.2918,11.3201,13735.338587137,0
+FNLC.US,D,20140612,000000,11.3201,11.5468,11.3201,11.4227,14187.75826487,0
+FNLC.US,D,20140613,000000,11.4872,11.4872,11.3201,11.3963,13504.010878611,0
+FNLC.US,D,20140616,000000,11.3348,11.411,11.1443,11.2038,25819.652422722,0
+FNLC.US,D,20140617,000000,11.2596,11.3143,11.1804,11.3143,14911.425034458,0
+FNLC.US,D,20140618,000000,11.2996,11.3417,11.1716,11.3417,7359.4965676659,0
+FNLC.US,D,20140619,000000,11.3475,11.4041,11.2108,11.3348,9979.8458323703,0
+FNLC.US,D,20140620,000000,11.4872,11.4872,11.2381,11.4794,68396.233678442,0
+FNLC.US,D,20140623,000000,11.5068,11.5556,11.2596,11.4569,34108.554120213,0
+FNLC.US,D,20140624,000000,11.4364,11.6533,11.4305,11.4657,38080.02097453,0
+FNLC.US,D,20140625,000000,11.4364,11.5917,11.3475,11.4745,44934.895593955,0
+FNLC.US,D,20140626,000000,11.5761,11.7129,11.5556,11.6631,12586.888635965,0
+FNLC.US,D,20140627,000000,11.7129,12.0734,11.5761,12.0734,141393.43217909,0
+FNLC.US,D,20140630,000000,11.9971,12.0734,11.919,12.0441,36698.196166971,0
+FNLC.US,D,20140701,000000,12.0734,12.558,12.0441,12.3069,129430.92364136,0
+FNLC.US,D,20140702,000000,12.3127,12.3127,12.1037,12.1682,22634.290347816,0
+FNLC.US,D,20140703,000000,12.1828,12.2863,12.1262,12.2082,16498.988202254,0
+FNLC.US,D,20140707,000000,12.1544,12.2941,12.1466,12.1682,50329.130213092,0
+FNLC.US,D,20140708,000000,12.1466,12.174,12.0207,12.0695,36290.813742225,0
+FNLC.US,D,20140709,000000,12.1614,12.1828,12.0147,12.0626,16732.363058642,0
+FNLC.US,D,20140710,000000,11.8946,12.0285,11.8184,11.833,19942.290907905,0
+FNLC.US,D,20140711,000000,11.879,11.879,11.6679,11.7217,9323.7349422627,0
+FNLC.US,D,20140714,000000,11.8672,12.174,11.8672,12.0978,33989.819544156,0
+FNLC.US,D,20140715,000000,12.132,12.132,11.5956,11.6299,31980.543916573,0
+FNLC.US,D,20140716,000000,11.6747,11.9571,11.5244,11.6299,41245.935144738,0
+FNLC.US,D,20140717,000000,11.5898,12.1408,11.159,11.1814,56991.57293339,0
+FNLC.US,D,20140718,000000,11.5673,11.5673,11.0857,11.2449,35009.299179955,0
+FNLC.US,D,20140721,000000,11.2038,11.2937,11.1814,11.2117,8908.1639260635,0
+FNLC.US,D,20140722,000000,11.2038,11.3163,11.1882,11.2205,8778.1700367598,0
+FNLC.US,D,20140723,000000,11.2937,11.3515,11.2381,11.3445,18703.766450759,0
+FNLC.US,D,20140724,000000,11.3797,11.4833,11.3797,11.4481,30115.592213334,0
+FNLC.US,D,20140725,000000,11.4481,11.4608,11.4139,11.4481,18818.40673109,0
+FNLC.US,D,20140728,000000,11.5174,11.5174,11.4139,11.4481,14735.370318236,0
+FNLC.US,D,20140729,000000,11.4481,11.5174,11.4139,11.453,15210.308622464,0
+FNLC.US,D,20140730,000000,11.5106,11.5322,11.4481,11.5322,16878.73413085,0
+FNLC.US,D,20140731,000000,11.5106,11.5536,11.3445,11.453,23588.261251997,0
+FNLC.US,D,20140801,000000,11.5106,11.5839,11.4481,11.5244,25276.134665083,0
+FNLC.US,D,20140804,000000,11.5448,11.6211,11.3641,11.5028,23484.880284914,0
+FNLC.US,D,20140805,000000,11.4833,11.6435,11.4481,11.5028,10311.483786185,0
+FNLC.US,D,20140806,000000,11.5244,11.6787,11.5106,11.6621,10837.600786988,0
+FNLC.US,D,20140807,000000,11.6299,11.6895,11.4618,11.4706,8559.1252154134,0
+FNLC.US,D,20140808,000000,11.5204,11.5204,11.4481,11.5106,11589.927626659,0
+FNLC.US,D,20140811,000000,11.5106,11.6679,11.453,11.6005,9946.06789263,0
+FNLC.US,D,20140812,000000,11.54,11.54,11.453,11.4921,7190.6068689643,0
+FNLC.US,D,20140813,000000,11.5839,11.6005,11.4706,11.5898,7741.2896441248,0
+FNLC.US,D,20140814,000000,11.453,11.5673,11.453,11.5448,11105.777157048,0
+FNLC.US,D,20140815,000000,11.6621,11.6621,11.4618,11.5673,20229.915182664,0
+FNLC.US,D,20140818,000000,11.6787,11.6895,11.5898,11.6845,22777.590698229,0
+FNLC.US,D,20140819,000000,11.6895,11.6895,11.5898,11.6845,13622.745454669,0
+FNLC.US,D,20140820,000000,11.6621,11.6767,11.5536,11.6337,12585.865062033,0
+FNLC.US,D,20140821,000000,11.6132,11.6895,11.5448,11.6523,13141.665706852,0
+FNLC.US,D,20140822,000000,11.6787,11.6787,11.5322,11.5956,9368.7721952498,0
+FNLC.US,D,20140825,000000,11.6747,11.6845,11.5956,11.6845,12434.376120167,0
+FNLC.US,D,20140826,000000,11.6895,11.7353,11.6357,11.7265,36248.847211032,0
+FNLC.US,D,20140827,000000,11.7891,11.7891,11.6895,11.7265,7304.2235753636,0
+FNLC.US,D,20140828,000000,11.6679,11.7353,11.6523,11.6973,8556.0544936188,0
+FNLC.US,D,20140829,000000,11.7129,11.833,11.6787,11.7832,8681.9540871964,0
+FNLC.US,D,20140902,000000,11.833,11.8486,11.6747,11.6895,12841.758544914,0
+FNLC.US,D,20140903,000000,11.7041,11.7217,11.6005,11.6747,14052.646505909,0
+FNLC.US,D,20140904,000000,11.7041,11.7177,11.6523,11.6523,9491.6010670328,0
+FNLC.US,D,20140905,000000,11.6621,11.7422,11.6523,11.7041,8127.1770163098,0
+FNLC.US,D,20140908,000000,11.6787,11.7353,11.6083,11.7129,12476.342651361,0
+FNLC.US,D,20140909,000000,11.6973,11.7217,11.5898,11.6132,8979.8141012702,0
+FNLC.US,D,20140910,000000,11.6747,11.8262,11.6679,11.8184,15739.496345063,0
+FNLC.US,D,20140911,000000,11.7686,11.879,11.6679,11.8038,12441.541137688,0
+FNLC.US,D,20140912,000000,11.8408,11.9385,11.7217,11.8672,18822.501026817,0
+FNLC.US,D,20140915,000000,11.9385,11.9385,11.7265,11.7353,10878.543744249,0
+FNLC.US,D,20140916,000000,11.7353,11.8594,11.6337,11.7217,48500.003597457,0
+FNLC.US,D,20140917,000000,11.7578,11.7647,11.5956,11.7129,10146.688383209,0
+FNLC.US,D,20140918,000000,11.796,12.0401,11.6973,11.9933,25877.996136819,0
+FNLC.US,D,20140919,000000,12.0207,12.0695,11.8184,11.9405,40131.263133307,0
+FNLC.US,D,20140922,000000,11.9933,12.0069,11.7891,11.8672,14840.798433184,0
+FNLC.US,D,20140923,000000,11.8076,11.8076,11.6523,11.6523,17905.378784169,0
+FNLC.US,D,20140924,000000,11.6895,11.9385,11.6679,11.7578,19931.031594658,0
+FNLC.US,D,20140925,000000,11.7041,11.8184,11.5898,11.6845,22122.503382053,0
+FNLC.US,D,20140926,000000,11.6845,11.7988,11.6083,11.6973,20174.642190361,0
+FNLC.US,D,20140929,000000,11.7402,11.8164,11.5322,11.75,16178.609561686,0
+FNLC.US,D,20140930,000000,11.6787,11.9385,11.5956,11.6337,40622.578620439,0
+FNLC.US,D,20141001,000000,11.6299,11.8184,11.6211,11.6895,31271.207182025,0
+FNLC.US,D,20141002,000000,11.6513,11.8438,11.5146,11.835,12538.780661183,0
+FNLC.US,D,20141003,000000,12.005,12.0197,11.8516,11.919,17677.12179744,0
+FNLC.US,D,20141006,000000,12.005,12.0197,11.8438,11.9347,9461.9174230186,0
+FNLC.US,D,20141007,000000,11.8692,11.9747,11.6973,11.8897,24562.70363481,0
+FNLC.US,D,20141008,000000,11.9053,12.2238,11.79,12.1222,21471.510361604,0
+FNLC.US,D,20141009,000000,12.1877,12.2238,11.7647,11.8438,19063.040900725,0
+FNLC.US,D,20141010,000000,11.7588,12.0753,11.7588,11.876,13200.009420948,0
+FNLC.US,D,20141013,000000,11.9347,12.2873,11.6747,12.1447,39852.851023932,0
+FNLC.US,D,20141014,000000,12.2307,12.4925,11.9747,12.1534,39442.397877391,0
+FNLC.US,D,20141015,000000,11.8047,12.4642,11.8047,12.385,37687.992158756,0
+FNLC.US,D,20141016,000000,12.1946,12.5062,12.092,12.3743,30589.506943629,0
+FNLC.US,D,20141017,000000,12.5335,12.5335,12.0597,12.1017,30845.400426511,0
+FNLC.US,D,20141020,000000,11.9454,12.1877,11.9347,12.0373,18626.998405895,0
+FNLC.US,D,20141021,000000,12.2659,12.2659,12.0451,12.0451,37030.857694717,0
+FNLC.US,D,20141022,000000,12.092,12.0968,11.876,11.9288,15539.899428415,0
+FNLC.US,D,20141023,000000,12.0665,12.3431,12.005,12.3127,22743.812758489,0
+FNLC.US,D,20141024,000000,12.2815,12.4026,12.174,12.2014,8811.9479765001,0
+FNLC.US,D,20141027,000000,12.3587,12.3587,12.1017,12.1378,5860.9843319131,0
+FNLC.US,D,20141028,000000,12.2238,12.6185,12.0255,12.6107,32533.273839596,0
+FNLC.US,D,20141029,000000,12.5892,12.6469,12.0373,12.6185,20616.82612878,0
+FNLC.US,D,20141030,000000,12.6185,12.725,12.1614,12.7113,26308.920761991,0
+FNLC.US,D,20141031,000000,12.6889,12.725,12.4212,12.5062,53686.452708495,0
+FNLC.US,D,20141103,000000,12.4476,12.6185,12.4417,12.557,17044.553107757,0
+FNLC.US,D,20141104,000000,12.4642,12.6185,12.4642,12.6039,12183.600506944,0
+FNLC.US,D,20141105,000000,12.6185,12.6185,12.598,12.6107,14355.62438964,0
+FNLC.US,D,20141106,000000,12.5257,12.7172,12.4778,12.683,18497.004516591,0
+FNLC.US,D,20141107,000000,12.7113,12.7113,12.512,12.6967,14005.562105059,0
+FNLC.US,D,20141110,000000,12.5414,12.6967,12.5257,12.6185,33037.895787838,0
+FNLC.US,D,20141111,000000,12.6185,12.6185,12.5765,12.5843,18231.898868326,0
+FNLC.US,D,20141112,000000,12.5843,12.6185,12.557,12.598,16999.51585477,0
+FNLC.US,D,20141113,000000,12.6185,12.6469,12.512,12.5414,19504.201265212,0
+FNLC.US,D,20141114,000000,12.5843,12.7035,12.5492,12.5629,14952.367991719,0
+FNLC.US,D,20141117,000000,12.5492,12.5843,12.4642,12.4642,9868.2762738341,0
+FNLC.US,D,20141118,000000,12.4866,12.6889,12.4417,12.4554,28032.61926268,0
+FNLC.US,D,20141119,000000,12.5257,12.5257,12.2356,12.2951,23631.251357122,0
+FNLC.US,D,20141120,000000,12.2951,12.3655,12.1877,12.2356,9453.7288315664,0
+FNLC.US,D,20141121,000000,12.4065,12.6469,12.1896,12.3518,52472.494025706,0
+FNLC.US,D,20141124,000000,12.4212,12.6107,12.2971,12.6107,13362.757676061,0
+FNLC.US,D,20141125,000000,12.6039,12.6185,12.5492,12.557,6202.8580250425,0
+FNLC.US,D,20141126,000000,12.6889,12.6889,12.5179,12.5843,12537.757087252,0
+FNLC.US,D,20141128,000000,12.5335,12.598,12.3352,12.3518,9815.0504293948,0
+FNLC.US,D,20141201,000000,12.471,12.5492,12.3274,12.3274,22933.173935821,0
+FNLC.US,D,20141202,000000,12.6107,12.6185,12.3782,12.557,19651.595911352,0
+FNLC.US,D,20141203,000000,12.6185,12.6595,12.3606,12.6253,18952.494916119,0
+FNLC.US,D,20141204,000000,12.5687,12.725,12.471,12.6185,23901.474875044,0
+FNLC.US,D,20141205,000000,12.6253,13.106,12.6253,12.9643,35067.642894052,0
+FNLC.US,D,20141208,000000,12.9643,13.0484,12.6331,12.6595,21328.21001119,0
+FNLC.US,D,20141209,000000,12.5892,12.766,12.3782,12.7172,30221.02032828,0
+FNLC.US,D,20141210,000000,12.6469,12.7035,12.4554,12.471,15879.725973682,0
+FNLC.US,D,20141211,000000,12.6039,12.725,12.471,12.4984,32071.641996478,0
+FNLC.US,D,20141212,000000,12.512,12.512,12.3195,12.3195,11588.904052728,0
+FNLC.US,D,20141215,000000,12.3782,12.4866,12.2815,12.2815,15215.426492122,0
+FNLC.US,D,20141216,000000,12.3079,12.4348,12.3079,12.3079,17604.448048302,0
+FNLC.US,D,20141217,000000,12.3079,12.5492,12.3079,12.5414,29911.90100096,0
+FNLC.US,D,20141218,000000,12.5687,12.6469,12.4554,12.557,15698.553387802,0
+FNLC.US,D,20141219,000000,12.5179,12.598,12.1222,12.4642,91229.097368974,0
+FNLC.US,D,20141222,000000,12.6331,12.6469,12.471,12.5843,28329.455702822,0
+FNLC.US,D,20141223,000000,12.6185,12.8296,12.3079,12.7113,27373.437650777,0
+FNLC.US,D,20141224,000000,12.7113,12.8911,12.7113,12.7612,18796.911678528,0
+FNLC.US,D,20141226,000000,12.7904,12.9175,12.6967,12.8921,11763.935195018,0
+FNLC.US,D,20141229,000000,12.938,13.0103,12.852,12.9731,9815.0504293948,0
+FNLC.US,D,20141230,000000,12.9087,13.0103,12.8804,12.9507,17336.271678242,0
+FNLC.US,D,20141231,000000,12.9439,12.981,12.9087,12.938,25442.977215921,0
+FNLC.US,D,20150102,000000,13.0513,13.0513,12.4574,12.7299,43249.069328732,0
+FNLC.US,D,20150105,000000,12.6087,12.765,12.5326,12.5667,10206.055671237,0
+FNLC.US,D,20150106,000000,12.514,12.7006,12.3137,12.3205,26302.779318402,0
+FNLC.US,D,20150107,000000,12.4574,12.6087,12.1652,12.2346,14461.052504587,0
+FNLC.US,D,20150108,000000,12.2873,12.2951,11.8214,12.1516,110514.25381284,0
+FNLC.US,D,20150109,000000,12.173,12.7974,12.173,12.2873,38141.435410422,0
+FNLC.US,D,20150112,000000,12.3011,12.4065,12.173,12.215,11358.599918135,0
+FNLC.US,D,20150113,000000,12.3205,12.3743,12.2424,12.344,17875.695140156,0
+FNLC.US,D,20150114,000000,12.2004,12.6087,12.2004,12.3587,49753.881663575,0
+FNLC.US,D,20150115,000000,12.3283,12.3283,12.1594,12.1798,15940.116835641,0
+FNLC.US,D,20150116,000000,12.1594,12.3283,12.1594,12.2346,19785.684096381,0
+FNLC.US,D,20150120,000000,12.1672,12.1867,11.9933,12.0294,30181.100944951,0
+FNLC.US,D,20150121,000000,12.0089,12.2062,12.0089,12.0216,25464.472268483,0
+FNLC.US,D,20150122,000000,12.1594,12.2815,12.0089,12.2297,42550.991907432,0
+FNLC.US,D,20150123,000000,12.2923,12.2923,12.0294,12.0294,18735.497242637,0
+FNLC.US,D,20150126,000000,12.0216,12.1594,12.0157,12.1368,15712.883422842,0
+FNLC.US,D,20150127,000000,12.0499,12.3283,12.0499,12.2072,14893.000703691,0
+FNLC.US,D,20150128,000000,12.2229,12.3362,11.9151,11.9639,36277.507281115,0
+FNLC.US,D,20150129,000000,12.0421,12.1516,11.9151,12.0998,27189.194343103,0
+FNLC.US,D,20150130,000000,12.0822,12.2424,11.8214,11.8556,33772.821870673,0
+FNLC.US,D,20150202,000000,11.8526,12.3283,11.8526,12.1516,21016.019962075,0
+FNLC.US,D,20150203,000000,12.1202,12.3743,12.0216,12.1368,23732.585176342,0
+FNLC.US,D,20150204,000000,12.1516,12.2873,11.9151,11.9933,16535.836863789,0
+FNLC.US,D,20150205,000000,12.0294,12.1594,11.9571,12.0636,13392.441320076,0
+FNLC.US,D,20150206,000000,12.0998,12.1936,12.0294,12.1867,16364.900017224,0
+FNLC.US,D,20150209,000000,12.1867,12.3743,12.0499,12.09,31238.452816217,0
+FNLC.US,D,20150210,000000,12.1594,12.2346,12.0216,12.0499,11951.249224487,0
+FNLC.US,D,20150211,000000,12.0216,12.0421,11.9405,11.9865,21401.90733426,0
+FNLC.US,D,20150212,000000,12.0011,12.1789,11.878,12.0343,33039.942935701,0
+FNLC.US,D,20150213,000000,12.0216,12.1594,12.0197,12.0734,20616.82612878,0
+FNLC.US,D,20150217,000000,12.1428,12.1438,12.0636,12.0949,11378.047822833,0
+FNLC.US,D,20150218,000000,12.1368,12.258,12.0499,12.0949,34552.785206495,0
+FNLC.US,D,20150219,000000,12.0949,12.1516,11.9933,12.0089,18534.876752057,0
+FNLC.US,D,20150220,000000,12.0421,12.1516,11.9865,12.0998,14531.679105863,0
+FNLC.US,D,20150223,000000,12.1202,12.1368,11.9405,11.9571,26025.390782958,0
+FNLC.US,D,20150224,000000,12.0157,12.0157,11.9464,11.9639,17589.094439329,0
+FNLC.US,D,20150225,000000,12.09,12.09,11.8556,11.8556,30385.815731256,0
+FNLC.US,D,20150226,000000,11.9083,11.9493,11.837,11.8643,17215.489954322,0
+FNLC.US,D,20150227,000000,11.878,12.0216,11.8526,11.8722,85158.280381099,0
+FNLC.US,D,20150302,000000,11.9717,12.0294,11.8214,11.878,15521.475097648,0
+FNLC.US,D,20150303,000000,11.9083,11.9639,11.8526,11.8722,33000.023552371,0
+FNLC.US,D,20150304,000000,11.8722,11.9014,11.7793,11.7998,22652.714678583,0
+FNLC.US,D,20150305,000000,12.0577,12.0577,11.7441,11.752,39149.655732974,0
+FNLC.US,D,20150306,000000,11.7647,11.9571,11.7373,11.7373,36913.146692592,0
+FNLC.US,D,20150309,000000,11.7998,11.9571,11.6611,11.8722,44459.957289727,0
+FNLC.US,D,20150310,000000,11.5878,11.7793,11.5878,11.7051,26150.266802605,0
+FNLC.US,D,20150311,000000,11.6973,11.8214,11.6895,11.6973,23348.74495202,0
+FNLC.US,D,20150312,000000,11.7862,11.9083,11.6895,11.7793,57329.352330793,0
+FNLC.US,D,20150313,000000,11.7998,11.8066,11.7227,11.7441,13422.124964089,0
+FNLC.US,D,20150316,000000,11.8126,11.9405,11.7998,11.9307,15380.221895097,0
+FNLC.US,D,20150317,000000,11.9083,11.9717,11.8526,11.9717,14119.178811458,0
+FNLC.US,D,20150318,000000,11.9717,11.9796,11.8214,11.9571,12026.993695421,0
+FNLC.US,D,20150319,000000,11.9014,11.9493,11.8722,11.9493,9224.4482709048,0
+FNLC.US,D,20150320,000000,11.9571,12.1652,11.9083,12.0421,65017.416130478,0
+FNLC.US,D,20150323,000000,12.1202,12.2502,12.0343,12.1798,15659.657578404,0
+FNLC.US,D,20150324,000000,12.1936,12.2815,12.0949,12.2004,6435.2093074987,0
+FNLC.US,D,20150325,000000,12.2873,12.2873,12.1516,12.1516,16219.552518947,0
+FNLC.US,D,20150326,000000,12.215,12.4808,12.1652,12.2873,28384.728695124,0
+FNLC.US,D,20150327,000000,12.3362,12.3362,12.1594,12.215,24190.122723734,0
+FNLC.US,D,20150330,000000,12.2424,12.4436,12.1594,12.386,18459.132281125,0
+FNLC.US,D,20150331,000000,12.4496,12.5004,12.3587,12.4808,58205.531616178,0
+FNLC.US,D,20150401,000000,12.5609,12.6683,12.4671,12.6537,21826.690515843,0
+FNLC.US,D,20150402,000000,12.6243,12.7182,12.5306,12.5736,30254.798268021,0
+FNLC.US,D,20150406,000000,12.5365,12.5677,12.4007,12.4896,22103.055477355,0
+FNLC.US,D,20150407,000000,12.5541,12.5541,12.2404,12.2785,19874.735028424,0
+FNLC.US,D,20150408,000000,12.2619,12.2619,12.1554,12.1848,18094.739961502,0
+FNLC.US,D,20150409,000000,12.1232,12.1974,11.9307,12.1232,24728.522611717,0
+FNLC.US,D,20150410,000000,12.0451,12.1554,11.878,12.0089,86335.390402353,0
+FNLC.US,D,20150413,000000,12.2697,12.2697,12.0177,12.0832,14642.225090467,0
+FNLC.US,D,20150414,000000,12.2854,12.2854,11.9943,12.1906,16025.073471958,0
+FNLC.US,D,20150415,000000,12.2326,12.2483,12.1164,12.1974,9720.8816276945,0
+FNLC.US,D,20150416,000000,12.1398,12.2619,12.0587,12.2268,11238.841768146,0
+FNLC.US,D,20150417,000000,12.1466,12.2268,12.0529,12.0529,32742.082921627,0
+FNLC.US,D,20150420,000000,12.1622,12.2551,12.132,12.2268,10430.218362241,0
+FNLC.US,D,20150421,000000,12.1622,12.2111,12.1017,12.175,8852.8909337611,0
+FNLC.US,D,20150422,000000,12.1974,12.2199,12.1232,12.1906,38629.68017576,0
+FNLC.US,D,20150423,000000,12.2199,12.3421,12.1622,12.2483,37853.811135664,0
+FNLC.US,D,20150424,000000,12.2043,12.3782,12.2043,12.2551,27970.181252856,0
+FNLC.US,D,20150427,000000,12.2199,12.4007,12.0235,12.1398,29558.767994583,0
+FNLC.US,D,20150428,000000,12.2043,12.4358,12.1017,12.3421,17814.280704264,0
+FNLC.US,D,20150429,000000,12.3343,12.4222,12.1692,12.2619,16576.77982105,0
+FNLC.US,D,20150430,000000,12.2932,12.3117,11.9581,12.0753,35226.296853438,0
+FNLC.US,D,20150501,000000,12.0968,12.2785,12.0177,12.0665,19474.517621197,0
+FNLC.US,D,20150504,000000,12.1232,12.1232,11.8926,11.9307,24863.634370677,0
+FNLC.US,D,20150505,000000,11.9239,12.1692,11.878,11.9415,34395.15482104,0
+FNLC.US,D,20150506,000000,11.9083,12.0294,11.8926,11.9727,28202.532535313,0
+FNLC.US,D,20150507,000000,11.9385,12.1232,11.8975,11.9943,18247.252477299,0
+FNLC.US,D,20150508,000000,12.0832,12.092,11.9581,12.0753,18789.746661008,0
+FNLC.US,D,20150511,000000,12.0529,12.2111,11.9727,12.0177,15055.748958804,0
+FNLC.US,D,20150512,000000,12.0177,12.0832,11.878,12.0529,27753.183579374,0
+FNLC.US,D,20150513,000000,12.1398,12.1554,11.9649,12.0529,17817.351426059,0
+FNLC.US,D,20150514,000000,11.9815,12.2043,11.9815,12.0753,14783.478293018,0
+FNLC.US,D,20150515,000000,12.0529,12.1398,12.0177,12.1164,25466.519416346,0
+FNLC.US,D,20150518,000000,12.1398,12.2268,12.0235,12.1466,45922.644437876,0
+FNLC.US,D,20150519,000000,12.1164,12.2199,12.092,12.1232,30279.364042378,0
+FNLC.US,D,20150520,000000,12.175,12.2697,12.0968,12.1692,25141.022906121,0
+FNLC.US,D,20150521,000000,12.0968,12.3929,12.0968,12.2111,10084.250373386,0
+FNLC.US,D,20150522,000000,12.2932,12.3577,12.175,12.2111,21964.872996599,0
+FNLC.US,D,20150526,000000,12.2551,12.3782,12.0665,12.2043,34205.793643708,0
+FNLC.US,D,20150527,000000,12.2785,12.4222,12.1692,12.3929,16164.279526646,0
+FNLC.US,D,20150528,000000,12.3782,12.473,12.2951,12.385,31961.096011873,0
+FNLC.US,D,20150529,000000,12.3782,12.5208,12.2551,12.3509,38265.287856137,0
+FNLC.US,D,20150601,000000,12.4574,12.515,12.2199,12.3733,20916.733290717,0
+FNLC.US,D,20150602,000000,12.385,12.5082,12.2854,12.4222,43324.813799666,0
+FNLC.US,D,20150603,000000,12.4436,12.5961,12.4436,12.5961,23761.245246426,0
+FNLC.US,D,20150604,000000,12.515,12.6537,12.5013,12.5961,39094.382740672,0
+FNLC.US,D,20150605,000000,12.5443,12.6683,12.5443,12.6683,12845.852840641,0
+FNLC.US,D,20150608,000000,12.5961,12.811,12.5961,12.7309,20170.547894634,0
+FNLC.US,D,20150609,000000,12.6977,12.7992,12.6683,12.7397,8543.7716064405,0
+FNLC.US,D,20150610,000000,12.7309,13.0269,12.7309,12.8901,54032.42069735,0
+FNLC.US,D,20150611,000000,12.9555,13.0093,12.8491,12.9155,12355.56092744,0
+FNLC.US,D,20150612,000000,12.9429,13.023,12.8706,12.9555,20170.547894634,0
+FNLC.US,D,20150615,000000,12.9713,13.1754,12.8901,13.0874,88547.333668378,0
+FNLC.US,D,20150616,000000,13.1236,13.2106,13.0513,13.1158,88686.539723067,0
+FNLC.US,D,20150617,000000,13.1754,13.1901,13.0435,13.1304,12569.487879129,0
+FNLC.US,D,20150618,000000,13.1754,13.3122,13.0758,13.2829,44206.110954708,0
+FNLC.US,D,20150619,000000,13.1022,13.4284,13.1022,13.4196,60231.184426667,0
+FNLC.US,D,20150622,000000,13.4578,13.5731,13.406,13.5652,21000.666353102,0
+FNLC.US,D,20150623,000000,13.6297,13.6834,13.4656,13.6737,24549.3971737,0
+FNLC.US,D,20150624,000000,13.6834,14.0273,13.6101,13.8427,51253.417473259,0
+FNLC.US,D,20150625,000000,13.8993,14.043,13.8613,14.0273,34536.40802359,0
+FNLC.US,D,20150626,000000,14.0518,14.2813,13.9638,14.123,134136.29300458,0
+FNLC.US,D,20150629,000000,14.1064,14.2247,13.8905,13.9139,42274.62694592,0
+FNLC.US,D,20150630,000000,14.2461,14.2891,13.6297,14.0752,60470.700726643,0
+FNLC.US,D,20150701,000000,14.2413,14.2559,14.043,14.1661,28821.794763885,0
+FNLC.US,D,20150702,000000,14.1739,14.1739,13.9482,13.9951,17346.507417557,0
+FNLC.US,D,20150706,000000,13.9951,14.2325,13.9267,14.1739,18441.731524289,0
+FNLC.US,D,20150707,000000,14.1328,14.2413,13.9325,14.1416,24177.839836555,0
+FNLC.US,D,20150708,000000,14.0752,14.2765,13.9677,14.0146,13111.982062837,0
+FNLC.US,D,20150709,000000,14.0518,14.1485,13.9052,14.0664,27589.41175033,0
+FNLC.US,D,20150710,000000,14.1485,14.3497,13.9765,14.2618,22537.050824321,0
+FNLC.US,D,20150713,000000,14.2765,14.6438,14.2061,14.2325,27319.188232407,0
+FNLC.US,D,20150714,000000,14.2061,14.3634,14.2061,14.3497,7375.8737505703,0
+FNLC.US,D,20150715,000000,14.2765,14.4757,14.2765,14.3077,11344.269883093,0
+FNLC.US,D,20150716,000000,14.2901,14.5325,14.2901,14.3497,16116.171551864,0
+FNLC.US,D,20150717,000000,14.4103,14.4611,14.3429,14.4162,13518.340913653,0
+FNLC.US,D,20150720,000000,14.4611,14.6438,14.3722,14.3966,81128.469812684,0
+FNLC.US,D,20150721,000000,14.4162,14.4162,14.043,14.1973,37829.245361307,0
+FNLC.US,D,20150722,000000,14.337,14.637,14.2413,14.3165,9697.3394272694,0
+FNLC.US,D,20150723,000000,14.4376,14.5998,13.7254,13.8661,31821.889957186,0
+FNLC.US,D,20150724,000000,13.8798,14.0273,13.661,13.661,34419.720595397,0
+FNLC.US,D,20150727,000000,13.7137,13.8603,13.7137,13.743,17346.507417557,0
+FNLC.US,D,20150728,000000,13.8739,13.8876,13.6258,13.8075,26220.89340388,0
+FNLC.US,D,20150729,000000,13.7812,13.9951,13.5437,13.6473,22262.733010672,0
+FNLC.US,D,20150730,000000,13.6776,13.6932,13.2887,13.6776,29364.288947594,0
+FNLC.US,D,20150731,000000,13.7498,14.2989,13.5095,13.9209,73343.166489504,0
+FNLC.US,D,20150803,000000,13.8603,14.2267,13.7498,13.8739,14095.636611033,0
+FNLC.US,D,20150804,000000,13.8603,13.9853,13.6776,13.8876,21032.397144979,0
+FNLC.US,D,20150805,000000,13.8739,14.0586,13.7059,13.7254,23629.204209258,0
+FNLC.US,D,20150806,000000,13.7,14.2061,13.5671,13.6688,22922.938196506,0
+FNLC.US,D,20150807,000000,13.7,13.8397,13.5593,13.6258,13795.729449096,0
+FNLC.US,D,20150810,000000,13.9394,14.0068,13.6688,13.8603,31686.778198225,0
+FNLC.US,D,20150811,000000,13.7059,13.9482,13.5749,13.6932,40414.79311234,0
+FNLC.US,D,20150812,000000,13.5437,13.7498,13.3317,13.5671,20348.64975872,0
+FNLC.US,D,20150813,000000,13.5437,13.7918,13.5437,13.6473,16527.648272337,0
+FNLC.US,D,20150814,000000,13.6776,13.8964,13.6043,13.7918,18031.278377747,0
+FNLC.US,D,20150817,000000,13.6395,13.9052,13.5027,13.8466,20076.379092935,0
+FNLC.US,D,20150818,000000,13.8397,13.8964,13.3679,13.7812,17480.595602587,0
+FNLC.US,D,20150819,000000,13.7664,13.8661,13.6121,13.743,11881.646197144,0
+FNLC.US,D,20150820,000000,13.6551,13.8153,13.5095,13.5252,20762.173627057,0
+FNLC.US,D,20150821,000000,13.3181,13.8153,13.3181,13.5164,27999.864896871,0
+FNLC.US,D,20150824,000000,12.811,13.6688,12.811,13.151,54713.097361814,0
+FNLC.US,D,20150825,000000,13.4656,13.5907,13.1793,13.2359,28409.294469481,0
+FNLC.US,D,20150826,000000,13.4362,13.7254,13.2233,13.6776,28272.135562656,0
+FNLC.US,D,20150827,000000,13.7254,13.8397,13.3317,13.5975,28272.135562656,0
+FNLC.US,D,20150828,000000,13.5095,13.8319,13.4362,13.7137,15979.012645039,0
+FNLC.US,D,20150831,000000,13.6179,13.661,13.4704,13.5809,36056.415311905,0
+FNLC.US,D,20150901,000000,13.4431,13.7498,13.4284,13.5164,33051.202248947,0
+FNLC.US,D,20150902,000000,13.6043,13.7812,13.5437,13.7586,16938.101418878,0
+FNLC.US,D,20150903,000000,13.7059,13.8798,13.5437,13.7186,13383.229154691,0
+FNLC.US,D,20150904,000000,13.6258,13.7664,13.5525,13.6258,16527.648272337,0
+FNLC.US,D,20150908,000000,13.7137,13.8739,13.7059,13.7254,15567.535924567,0
+FNLC.US,D,20150909,000000,13.787,13.8603,13.5593,13.6121,16116.171551864,0
+FNLC.US,D,20150910,000000,13.5749,13.7235,13.5671,13.661,7546.810597135,0
+FNLC.US,D,20150911,000000,13.5809,13.8876,13.5437,13.8661,15567.535924567,0
+FNLC.US,D,20150914,000000,13.8661,13.8661,13.7733,13.8661,7241.7855655405,0
+FNLC.US,D,20150915,000000,13.8075,14.0185,13.8075,13.8876,20488.879387339,0
+FNLC.US,D,20150916,000000,13.8525,13.9121,13.6179,13.6776,13930.841208057,0
+FNLC.US,D,20150917,000000,13.661,13.9052,13.5164,13.6395,19661.831650667,0
+FNLC.US,D,20150918,000000,13.5027,13.6258,13.2545,13.5252,35511.873980334,0
+FNLC.US,D,20150921,000000,13.6326,13.8319,13.5369,13.7733,29909.853853096,0
+FNLC.US,D,20150922,000000,13.7059,13.8525,13.3923,13.6395,13658.570542272,0
+FNLC.US,D,20150923,000000,13.6395,13.6932,13.5027,13.6395,8252.0530359559,0
+FNLC.US,D,20150924,000000,13.6043,13.8798,13.4196,13.8661,11644.17704503,0
+FNLC.US,D,20150925,000000,13.9121,13.9853,13.5809,13.7186,30045.98918599,0
+FNLC.US,D,20150928,000000,13.6932,13.8739,13.6932,13.787,31327.503748259,0
+FNLC.US,D,20150929,000000,13.5027,13.8603,13.5027,13.8231,11609.375531359,0
+FNLC.US,D,20150930,000000,13.7997,14.0273,13.7997,13.9853,17618.778083342,0
+FNLC.US,D,20151001,000000,14.081,14.081,13.784,13.9619,12957.422399177,0
+FNLC.US,D,20151002,000000,13.8867,14.1172,13.83,14.0068,27405.168442655,0
+FNLC.US,D,20151005,000000,14.1543,14.339,14.1543,14.3253,20749.890739878,0
+FNLC.US,D,20151006,000000,14.2872,14.3028,14.1993,14.2149,12150.846141135,0
+FNLC.US,D,20151007,000000,14.3253,14.3682,14.1885,14.3682,10667.687514355,0
+FNLC.US,D,20151008,000000,14.3595,14.7318,14.3331,14.5998,20789.810123207,0
+FNLC.US,D,20151009,000000,14.6282,14.6282,14.2579,14.4347,10660.522496835,0
+FNLC.US,D,20151012,000000,14.3682,14.6077,14.2295,14.6077,18249.299625163,0
+FNLC.US,D,20151013,000000,14.5187,14.9926,14.5109,14.8793,34287.67955823,0
+FNLC.US,D,20151014,000000,14.804,14.9271,14.6672,14.8851,24569.86865233,0
+FNLC.US,D,20151015,000000,14.976,15.1694,14.7552,15.1694,28891.397791229,0
+FNLC.US,D,20151016,000000,15.2349,15.2437,14.9994,15.057,21601.504250907,0
+FNLC.US,D,20151019,000000,14.9994,15.3248,14.9633,15.2075,16417.102287732,0
+FNLC.US,D,20151020,000000,15.1851,15.3032,15.1186,15.3032,14445.698895614,0
+FNLC.US,D,20151021,000000,15.3462,15.3775,14.9603,14.9603,22680.351174734,0
+FNLC.US,D,20151022,000000,15.014,15.3844,14.9203,15.2075,22815.462933696,0
+FNLC.US,D,20151023,000000,15.2133,15.3248,15.2075,15.3032,35642.891443569,0
+FNLC.US,D,20151026,000000,15.3248,15.3912,15.228,15.3912,14714.898839605,0
+FNLC.US,D,20151027,000000,15.3696,16.0799,15.057,15.1919,21061.057215061,0
+FNLC.US,D,20151028,000000,15.3414,15.7761,15.2437,15.7761,31724.650433691,0
+FNLC.US,D,20151029,000000,15.7184,15.9187,15.6432,15.739,20384.474846324,0
+FNLC.US,D,20151030,000000,15.8493,15.8972,15.5093,15.6491,27000.856739703,0
+FNLC.US,D,20151102,000000,15.7038,15.7761,15.4322,15.697,21722.285974827,0
+FNLC.US,D,20151103,000000,15.697,15.7761,15.5172,15.6657,9583.7227208701,0
+FNLC.US,D,20151104,000000,15.8015,15.8377,15.5251,15.739,25610.843340691,0
+FNLC.US,D,20151105,000000,15.8083,15.8493,15.7038,15.8377,24301.692282271,0
+FNLC.US,D,20151106,000000,15.7761,16.0936,15.7253,16.0799,19440.739681457,0
+FNLC.US,D,20151109,000000,16.1112,16.3164,15.8015,15.9978,24559.632913015,0
+FNLC.US,D,20151110,000000,15.8553,15.8553,15.3032,15.6306,31188.297693572,0
+FNLC.US,D,20151111,000000,15.4811,15.6306,15.4205,15.4205,16605.439891132,0
+FNLC.US,D,20151112,000000,15.3414,15.5172,15.1851,15.2133,20384.474846324,0
+FNLC.US,D,20151113,000000,15.1459,15.2593,15.0288,15.1391,9851.8990909297,0
+FNLC.US,D,20151116,000000,15.1791,15.2798,15.0444,15.2798,15389.434060481,0
+FNLC.US,D,20151117,000000,15.228,15.4508,15.1851,15.228,18225.757424737,0
+FNLC.US,D,20151118,000000,15.2349,15.3775,15.1851,15.353,17278.951538076,0
+FNLC.US,D,20151119,000000,15.2349,15.5005,15.228,15.4664,19575.851440419,0
+FNLC.US,D,20151120,000000,15.5407,15.7761,15.3696,15.7761,17011.798741948,0
+FNLC.US,D,20151123,000000,15.8299,16.1463,15.7566,16.1034,27674.368386646,0
+FNLC.US,D,20151124,000000,15.8553,16.3848,15.7761,16.3613,26731.656795711,0
+FNLC.US,D,20151125,000000,16.2021,16.4521,16.2021,16.3613,11071.999217308,0
+FNLC.US,D,20151127,000000,16.3036,16.4219,16.0858,16.3848,7832.3877240305,0
+FNLC.US,D,20151130,000000,16.415,16.5772,16.3114,16.4365,23219.774636648,0
+FNLC.US,D,20151201,000000,16.415,16.6652,16.3789,16.6652,18970.919246888,0
+FNLC.US,D,20151202,000000,16.6495,16.6495,16.4649,16.4951,8038.1260842671,0
+FNLC.US,D,20151203,000000,16.5176,16.7091,16.0751,16.2704,23984.384363498,0
+FNLC.US,D,20151204,000000,16.3408,16.5606,16.3408,16.4219,9583.7227208701,0
+FNLC.US,D,20151207,000000,16.4053,16.5245,15.9705,15.9784,19982.210291234,0
+FNLC.US,D,20151208,000000,15.9324,15.9705,15.6657,15.7038,17710.89973718,0
+FNLC.US,D,20151209,000000,15.7253,15.8728,15.4909,15.7761,14714.898839605,0
+FNLC.US,D,20151210,000000,15.8493,15.8493,15.3844,15.399,9583.7227208701,0
+FNLC.US,D,20151211,000000,15.1791,15.4742,14.7464,14.7464,27135.968498663,0
+FNLC.US,D,20151214,000000,14.7972,15.2944,14.7318,15.0228,15446.754200646,0
+FNLC.US,D,20151215,000000,15.1186,15.3775,14.7464,15.3618,8910.2110739265,0
+FNLC.US,D,20151216,000000,15.3336,15.5768,15.3336,15.5553,5806.7349135422,0
+FNLC.US,D,20151217,000000,15.5983,15.8445,15.4811,15.4811,22952.621840521,0
+FNLC.US,D,20151218,000000,15.4146,15.6306,15.1919,15.4957,76820.247134895,0
+FNLC.US,D,20151221,000000,15.568,15.568,15.3248,15.5338,19309.722218222,0
+FNLC.US,D,20151222,000000,15.5407,15.5553,15.3618,15.5251,12782.391256886,0
+FNLC.US,D,20151223,000000,15.5768,15.8133,15.311,15.4742,10935.863884415,0
+FNLC.US,D,20151224,000000,15.4586,15.6882,15.2944,15.4909,6437.2564553617,0
+FNLC.US,D,20151228,000000,15.5641,15.5641,15.2944,15.4283,7586.7299804645,0
+FNLC.US,D,20151229,000000,15.5553,15.7566,15.4146,15.7038,45232.755608028,0
+FNLC.US,D,20151230,000000,15.5983,15.697,15.4283,15.4283,5499.6627340847,0
+FNLC.US,D,20151231,000000,15.5338,15.5338,15.1537,15.1616,18342.444852931,0
+FNLC.US,D,20160104,000000,15.1537,15.1537,14.5187,14.5539,25642.574132569,0
+FNLC.US,D,20160105,000000,14.6448,15.355,14.6448,14.9359,11133.413653199,0
+FNLC.US,D,20160106,000000,14.7815,15.2954,14.7815,15.2603,10411.794031474,0
+FNLC.US,D,20160107,000000,15.0424,15.1245,14.2765,14.4943,16469.30455824,0
+FNLC.US,D,20160108,000000,14.6135,14.8245,14.2315,14.2481,12470.201207771,0
+FNLC.US,D,20160111,000000,14.2481,14.5403,13.8779,14.1641,17418.157592764,0
+FNLC.US,D,20160112,000000,14.42,14.5099,13.8583,13.8955,19135.714649863,0
+FNLC.US,D,20160113,000000,14.1797,14.3458,13.4939,13.5809,19629.077284858,0
+FNLC.US,D,20160114,000000,13.6952,14.1114,13.5144,13.8583,20975.077004814,0
+FNLC.US,D,20160115,000000,13.5359,13.7528,13.2965,13.3405,19855.287123725,0
+FNLC.US,D,20160119,000000,13.7626,14.084,13.192,13.363,28166.707447709,0
+FNLC.US,D,20160120,000000,13.319,13.8583,13.0132,13.7968,24299.645134407,0
+FNLC.US,D,20160121,000000,13.8583,14.0088,13.4841,13.6707,17340.365973967,0
+FNLC.US,D,20160122,000000,13.8955,13.9482,13.7166,13.8202,12448.706155209,0
+FNLC.US,D,20160125,000000,13.829,14.1719,13.5809,13.6258,21044.680032157,0
+FNLC.US,D,20160126,000000,13.7626,14.1953,13.408,13.9961,17517.444264122,0
+FNLC.US,D,20160127,000000,13.6551,14.0528,13.3796,13.5897,62288.568029033,0
+FNLC.US,D,20160128,000000,13.9531,13.9531,13.408,13.784,22036.523171806,0
+FNLC.US,D,20160129,000000,13.9199,14.382,13.5809,14.3175,70773.995921376,0
+FNLC.US,D,20160201,000000,14.1563,14.9447,13.8651,14.42,26608.827923928,0
+FNLC.US,D,20160202,000000,14.3742,14.8167,14.1641,14.6086,21731.49814021,0
+FNLC.US,D,20160203,000000,14.7581,14.7581,14.1749,14.2549,19757.024026299,0
+FNLC.US,D,20160204,000000,14.2696,14.5315,14.0576,14.0704,7205.9604779371,0
+FNLC.US,D,20160205,000000,14.0528,14.1563,13.5222,13.5291,25793.039500503,0
+FNLC.US,D,20160208,000000,13.4763,14.084,13.4148,14.0704,18696.601433238,0
+FNLC.US,D,20160209,000000,13.9687,14.3556,13.9687,14.1563,6443.3978989509,0
+FNLC.US,D,20160210,000000,14.2119,14.2257,13.8505,13.9052,2986.7887321904,0
+FNLC.US,D,20160211,000000,13.702,14.0606,13.2965,13.7626,12105.808888148,0
+FNLC.US,D,20160212,000000,13.8867,13.9961,13.5809,13.7294,13177.490794455,0
+FNLC.US,D,20160216,000000,13.8779,14.1387,13.701,14.1036,12354.537353509,0
+FNLC.US,D,20160217,000000,14.0704,14.2315,13.8867,14.1289,27894.436781924,0
+FNLC.US,D,20160218,000000,14.1953,14.2315,13.9394,14.0704,19597.34649298,0
+FNLC.US,D,20160219,000000,13.7694,14.2315,13.7694,14.0606,27669.250516988,0
+FNLC.US,D,20160222,000000,14.2315,14.2315,14.0528,14.1387,10411.794031474,0
+FNLC.US,D,20160223,000000,14.1563,14.1641,13.8651,13.8867,30250.703972295,0
+FNLC.US,D,20160224,000000,13.9325,14.1387,13.829,14.0283,5406.5175063159,0
+FNLC.US,D,20160225,000000,14.0449,14.2188,13.9687,14.2041,9224.4482709048,0
+FNLC.US,D,20160226,000000,14.2315,14.4591,14.1953,14.2618,20147.00569421,0
+FNLC.US,D,20160229,000000,14.3077,14.3077,14.0762,14.1289,16707.797284285,0
+FNLC.US,D,20160301,000000,14.1455,14.3077,14.0528,14.2765,18975.013542613,0
+FNLC.US,D,20160302,000000,14.1856,14.3077,14.1856,14.2989,10867.284431003,0
+FNLC.US,D,20160303,000000,14.2989,14.5851,14.1211,14.2989,95354.100313021,0
+FNLC.US,D,20160304,000000,14.3517,14.4943,13.9863,14.1504,34537.431597522,0
+FNLC.US,D,20160307,000000,14.1973,14.3664,14.1641,14.3458,13860.214606782,0
+FNLC.US,D,20160308,000000,14.2119,14.5227,14.1202,14.1289,17945.298167499,0
+FNLC.US,D,20160309,000000,14.2257,14.2481,13.9394,14.1387,10371.874648144,0
+FNLC.US,D,20160310,000000,14.1202,14.2315,13.9394,14.1455,29318.228120675,0
+FNLC.US,D,20160311,000000,14.1797,14.3585,14.0704,14.1641,37160.851584021,0
+FNLC.US,D,20160314,000000,14.1455,14.1856,14,14.0166,8659.4354607029,0
+FNLC.US,D,20160315,000000,13.9394,14.0908,13.8955,13.9199,13052.614774809,0
+FNLC.US,D,20160316,000000,13.9257,14.084,13.8955,13.9629,13557.236723051,0
+FNLC.US,D,20160317,000000,14.0957,14.1133,13.9325,14.0449,10760.832742124,0
+FNLC.US,D,20160318,000000,14.1387,14.2257,13.9629,14.2041,35050.242137216,0
+FNLC.US,D,20160321,000000,14.2315,14.2315,14.1387,14.1504,14684.19162166,0
+FNLC.US,D,20160322,000000,14.1455,14.1719,14.084,14.1504,8598.0210248114,0
+FNLC.US,D,20160323,000000,14.1455,14.1455,13.9325,13.9482,20634.226885616,0
+FNLC.US,D,20160324,000000,13.9531,14.0088,13.8583,13.9629,14397.590920833,0
+FNLC.US,D,20160328,000000,14.0704,14.1856,13.9775,14.1114,18744.70940802,0
+FNLC.US,D,20160329,000000,14.0704,14.4328,14.0528,14.4269,25234.16813389,0
+FNLC.US,D,20160330,000000,14.4943,14.7864,14.4943,14.6291,22523.744363211,0
+FNLC.US,D,20160331,000000,14.972,14.972,14.464,14.6135,20557.458840752,0
+FNLC.US,D,20160401,000000,14.5763,14.9808,14.5403,14.9232,33668.417329657,0
+FNLC.US,D,20160404,000000,14.9984,15.0834,14.633,14.7034,32951.915577589,0
+FNLC.US,D,20160405,000000,14.635,14.6878,14.2315,14.2999,18421.260045659,0
+FNLC.US,D,20160406,000000,14.3595,14.5353,14.1817,14.4074,16235.929701852,0
+FNLC.US,D,20160407,000000,14.3185,14.3185,14.0136,14.2188,14662.696569098,0
+FNLC.US,D,20160408,000000,14.2921,14.3928,14.082,14.1846,13098.675601728,0
+FNLC.US,D,20160411,000000,14.3243,14.3438,14.1182,14.1182,10237.786463115,0
+FNLC.US,D,20160412,000000,14.0762,14.3928,14.0762,14.3752,11502.92384248,0
+FNLC.US,D,20160413,000000,14.3928,14.6946,14.3752,14.6878,20283.141027102,0
+FNLC.US,D,20160414,000000,14.6653,15.1049,14.6653,14.7562,17169.429127403,0
+FNLC.US,D,20160415,000000,14.6653,15.0961,14.6653,14.8627,14449.793191341,0
+FNLC.US,D,20160418,000000,14.7239,14.9906,14.7239,14.9662,15143.776316915,0
+FNLC.US,D,20160419,000000,14.8235,14.9984,14.8147,14.9906,9027.9220760519,0
+FNLC.US,D,20160420,000000,14.9232,15.1118,14.7102,14.7991,14414.991677669,0
+FNLC.US,D,20160421,000000,14.9154,15.1264,14.3243,14.4982,17531.774299163,0
+FNLC.US,D,20160422,000000,14.5431,14.9808,14.5431,14.7562,10122.122608853,0
+FNLC.US,D,20160425,000000,14.7728,14.7728,14.3438,14.6878,7729.0067569465,0
+FNLC.US,D,20160426,000000,14.7923,15.1811,14.7923,15.1411,10218.338558415,0
+FNLC.US,D,20160427,000000,15.1411,15.2915,14.9984,15.1557,17836.799330757,0
+FNLC.US,D,20160428,000000,14.6262,15.2915,14.6262,14.9662,8357.4811509029,0
+FNLC.US,D,20160429,000000,15.0434,15.5279,14.9301,15.0356,7668.6158949865,0
+FNLC.US,D,20160502,000000,15.1957,15.4146,14.9818,15.1557,12297.217213344,0
+FNLC.US,D,20160503,000000,14.973,14.9906,14.8392,14.9232,10409.746883611,0
+FNLC.US,D,20160504,000000,14.8978,15.0434,14.6878,14.9359,11654.412784345,0
+FNLC.US,D,20160505,000000,14.8627,14.9301,14.7034,14.8461,12041.323730462,0
+FNLC.US,D,20160506,000000,14.806,14.973,14.6916,14.9301,5008.3472469526,0
+FNLC.US,D,20160509,000000,14.9359,15.0698,14.7796,14.9154,7304.2235753636,0
+FNLC.US,D,20160510,000000,14.9232,15.0463,14.7239,14.9984,6229.4709472621,0
+FNLC.US,D,20160511,000000,14.9594,14.9984,14.634,14.716,3589.6737778587,0
+FNLC.US,D,20160512,000000,14.8392,14.9896,14.634,14.6878,5012.4415426787,0
+FNLC.US,D,20160513,000000,14.7386,14.7562,14.5989,14.634,4914.1784452523,0
+FNLC.US,D,20160516,000000,14.5989,14.7728,14.5989,14.7464,7620.5079202048,0
+FNLC.US,D,20160517,000000,14.7464,14.7728,14.5813,14.5813,20839.965245852,0
+FNLC.US,D,20160518,000000,14.5237,14.7728,14.5237,14.7728,10011.576624248,0
+FNLC.US,D,20160519,000000,14.7728,14.7728,14.4982,14.5725,4188.464527801,0
+FNLC.US,D,20160520,000000,14.6047,14.7728,14.6047,14.7728,12673.892420145,0
+FNLC.US,D,20160523,000000,14.7318,14.7728,14.6653,14.6653,13176.467220523,0
+FNLC.US,D,20160524,000000,14.7562,15.4156,14.7318,15.1645,29354.053208278,0
+FNLC.US,D,20160525,000000,15.1645,15.5504,15.1118,15.4595,22011.957397449,0
+FNLC.US,D,20160526,000000,15.3442,15.5025,15.1645,15.1645,8225.4401137362,0
+FNLC.US,D,20160527,000000,15.1469,15.3336,15.0052,15.1811,5008.3472469526,0
+FNLC.US,D,20160531,000000,15.3844,15.3844,15.0883,15.2642,13726.126421752,0
+FNLC.US,D,20160601,000000,15.0805,15.4918,15.0805,15.4429,4054.3763427712,0
+FNLC.US,D,20160602,000000,15.1625,15.5592,15.1557,15.4283,16897.158461617,0
+FNLC.US,D,20160603,000000,15.352,15.6706,15.0961,15.1118,31966.213881531,0
+FNLC.US,D,20160606,000000,15.3228,15.6618,15.1869,15.5944,10301.24804687,0
+FNLC.US,D,20160607,000000,15.5025,15.8093,15.5025,15.6774,12307.452952659,0
+FNLC.US,D,20160608,000000,15.7566,15.9666,15.6638,15.8767,6533.4724049251,0
+FNLC.US,D,20160609,000000,15.8317,15.8679,15.5113,15.7761,15389.434060481,0
+FNLC.US,D,20160610,000000,15.7468,15.95,15.7253,15.8093,15988.224810423,0
+FNLC.US,D,20160613,000000,15.7566,15.8933,15.4967,15.5279,18231.898868326,0
+FNLC.US,D,20160614,000000,15.6032,15.6032,15.3442,15.4683,8151.7427906664,0
+FNLC.US,D,20160615,000000,15.3442,15.8221,15.3442,15.5944,11460.957311287,0
+FNLC.US,D,20160616,000000,15.4146,15.7693,15.4146,15.7028,7794.5154885641,0
+FNLC.US,D,20160617,000000,15.7478,15.8659,15.612,15.8093,33207.809060471,0
+FNLC.US,D,20160620,000000,15.9852,16.2842,15.9549,16.0272,14685.215195592,0
+FNLC.US,D,20160621,000000,15.8513,16.1708,15.8317,16.1034,8875.4095602547,0
+FNLC.US,D,20160622,000000,15.9549,16.1347,15.8151,15.8317,9602.1470516375,0
+FNLC.US,D,20160623,000000,15.9588,16.3154,15.9051,16.2842,12812.074900901,0
+FNLC.US,D,20160624,000000,15.5661,16.4893,15.3442,16.3916,64884.35151938,0
+FNLC.US,D,20160627,000000,16.0604,16.0604,15.6638,15.6726,15849.018755736,0
+FNLC.US,D,20160628,000000,15.9148,16.0751,15.612,15.6774,14616.635742179,0
+FNLC.US,D,20160629,000000,15.7624,15.8933,15.7624,15.8591,7757.6668270292,0
+FNLC.US,D,20160630,000000,15.9852,16.3154,15.9852,16.3086,18502.122386248,0
+FNLC.US,D,20160701,000000,16.2685,16.5225,16.2333,16.3017,8123.0827205837,0
+FNLC.US,D,20160705,000000,16.2685,16.2685,15.7439,15.8337,12151.869715067,0
+FNLC.US,D,20160706,000000,15.779,16.2362,15.779,16.1327,20870.672463798,0
+FNLC.US,D,20160707,000000,16.1767,16.3926,15.9442,16.0242,32048.099796053,0
+FNLC.US,D,20160708,000000,16.1005,16.5586,16.1005,16.5528,18234.969590121,0
+FNLC.US,D,20160711,000000,16.9133,17.2259,16.5586,16.9983,36113.735452071,0
+FNLC.US,D,20160712,000000,17.0364,17.4341,17.0364,17.2259,19562.544979309,0
+FNLC.US,D,20160713,000000,17.1907,17.4183,16.9748,17.4115,19728.363956216,0
+FNLC.US,D,20160714,000000,17.3793,17.8922,17.2728,17.3715,71646.080911035,0
+FNLC.US,D,20160715,000000,17.563,17.563,17.2386,17.4956,7454.6889432978,0
+FNLC.US,D,20160718,000000,17.2952,17.5718,17.2191,17.4565,21681.343017566,0
+FNLC.US,D,20160719,000000,17.4565,17.5718,17.2015,17.3637,19494.989099828,0
+FNLC.US,D,20160720,000000,17.3344,17.4956,17.1976,17.3949,8458.8149701239,0
+FNLC.US,D,20160721,000000,17.4868,17.4868,16.7726,16.798,8440.3906393565,0
+FNLC.US,D,20160722,000000,17.1038,17.2259,16.9582,17.0589,21512.453318865,0
+FNLC.US,D,20160725,000000,17.2015,17.2288,16.7667,16.8996,7176.2768339229,0
+FNLC.US,D,20160726,000000,17.1292,17.1292,16.883,17.0725,8035.0553624725,0
+FNLC.US,D,20160727,000000,17.0198,17.225,16.8371,16.9895,12828.452083805,0
+FNLC.US,D,20160728,000000,17.0364,17.35,16.7325,16.8898,10348.332447719,0
+FNLC.US,D,20160729,000000,16.9514,17.0647,16.8742,16.883,12618.619427842,0
+FNLC.US,D,20160801,000000,16.9426,17.0891,16.8371,17.0647,8876.4331341862,0
+FNLC.US,D,20160802,000000,17.011,17.0589,16.6388,16.6388,22199.271426918,0
+FNLC.US,D,20160803,000000,16.714,16.8263,16.4229,16.7726,7691.1345214801,0
+FNLC.US,D,20160804,000000,16.8498,16.8498,16.5381,16.5459,8108.7526855423,0
+FNLC.US,D,20160805,000000,16.6504,16.8459,16.584,16.714,8454.7206743978,0
+FNLC.US,D,20160808,000000,16.2646,16.8068,16.1786,16.3984,26582.215001708,0
+FNLC.US,D,20160809,000000,16.4229,16.4375,16.2147,16.3086,15455.96636603,0
+FNLC.US,D,20160810,000000,16.3017,16.3984,15.7116,15.8103,19501.130543418,0
+FNLC.US,D,20160811,000000,15.9256,15.9256,15.5504,15.7116,17168.405553471,0
+FNLC.US,D,20160812,000000,15.5944,16.2421,15.5201,15.6784,5000.1586555004,0
+FNLC.US,D,20160815,000000,16.6504,16.6504,15.696,15.8631,17397.686114133,0
+FNLC.US,D,20160816,000000,15.8327,16.0653,15.8054,15.9031,13827.460240974,0
+FNLC.US,D,20160817,000000,16.0242,16.0242,15.8533,15.8631,6487.4115780065,0
+FNLC.US,D,20160818,000000,15.8475,15.9256,15.8415,15.8885,8806.8301068425,0
+FNLC.US,D,20160819,000000,15.8806,16.0164,15.7702,15.8103,19498.059821623,0
+FNLC.US,D,20160822,000000,15.8475,16.3789,15.8475,16.1855,34553.808780426,0
+FNLC.US,D,20160823,000000,16.1767,16.6456,16.1767,16.4825,9113.9022863,0
+FNLC.US,D,20160824,000000,16.6144,16.8654,16.5381,16.6671,3223.2343103727,0
+FNLC.US,D,20160825,000000,16.6622,16.9133,16.5616,16.8996,12841.758544914,0
+FNLC.US,D,20160826,000000,16.9748,17.0803,16.842,16.967,8492.5929098643,0
+FNLC.US,D,20160829,000000,17.0442,17.1125,16.8664,17.1038,10304.318768664,0
+FNLC.US,D,20160830,000000,17.1125,17.3715,17.1125,17.2864,14341.294354599,0
+FNLC.US,D,20160831,000000,17.2259,17.3197,17.0725,17.2338,12628.855167157,0
+FNLC.US,D,20160901,000000,17.1038,17.478,17.0725,17.4183,7940.8865607722,0
+FNLC.US,D,20160902,000000,17.4956,17.5229,17.4419,17.4956,3636.7581787089,0
+FNLC.US,D,20160906,000000,17.7261,17.7261,17.517,17.6509,6081.052727191,0
+FNLC.US,D,20160907,000000,17.6695,17.9372,17.6411,17.8336,14993.31094898,0
+FNLC.US,D,20160908,000000,17.8443,17.9156,17.6577,17.8443,2781.0503719539,0
+FNLC.US,D,20160909,000000,17.602,17.7613,17.4623,17.4956,9947.0914665615,0
+FNLC.US,D,20160912,000000,17.4868,17.7154,17.2904,17.6861,5287.782930259,0
+FNLC.US,D,20160913,000000,17.6626,17.6626,17.4115,17.4115,5796.499174227,0
+FNLC.US,D,20160914,000000,17.3911,17.602,17.3911,17.563,2358.314338234,0
+FNLC.US,D,20160915,000000,17.5327,17.6626,17.3861,17.5483,6271.4374784547,0
+FNLC.US,D,20160916,000000,17.5562,17.6324,17.4183,17.602,35808.710420477,0
+FNLC.US,D,20160919,000000,17.602,17.7769,17.4701,17.7613,18825.571748611,0
+FNLC.US,D,20160920,000000,17.7769,18.0553,17.6861,17.7671,16000.507697602,0
+FNLC.US,D,20160921,000000,17.8004,18.0143,17.5044,17.9909,21299.549941107,0
+FNLC.US,D,20160922,000000,18.0495,18.452,17.9909,18.3074,12637.043758609,0
+FNLC.US,D,20160923,000000,18.3211,18.5594,18.3074,18.4452,15962.635462135,0
+FNLC.US,D,20160926,000000,18.3905,18.3983,18.0885,18.1912,5621.4680319362,0
+FNLC.US,D,20160927,000000,17.8786,18.5682,17.8786,18.5448,22083.607572655,0
+FNLC.US,D,20160928,000000,18.5682,18.879,18.3993,18.8722,11242.936063873,0
+FNLC.US,D,20160929,000000,18.5761,18.8722,18.1912,18.2312,16488.752462939,0
+FNLC.US,D,20160930,000000,18.3289,18.3827,18.237,18.3523,23847.225456673,0
+FNLC.US,D,20161003,000000,18.3993,18.3993,17.9801,17.9889,15294.241684849,0
+FNLC.US,D,20161004,000000,18.113,18.3611,17.6587,17.7427,14249.172700761,0
+FNLC.US,D,20161005,000000,17.8365,17.8639,17.563,17.7183,7586.7299804645,0
+FNLC.US,D,20161006,000000,17.7427,17.8287,17.4692,17.5796,7652.2387120821,0
+FNLC.US,D,20161007,000000,17.6333,17.7799,17.4613,17.6871,8176.308565023,0
+FNLC.US,D,20161010,000000,17.5796,17.9889,17.5483,17.7623,9573.4869815548,0
+FNLC.US,D,20161011,000000,17.7505,17.9401,17.563,17.5796,6825.1909754098,0
+FNLC.US,D,20161012,000000,17.6089,17.6089,17.5483,17.5562,2746.248858282,0
+FNLC.US,D,20161013,000000,17.477,17.5952,17.4165,17.5395,14222.559778542,0
+FNLC.US,D,20161014,000000,17.559,17.6587,17.5327,17.5395,4818.9860696205,0
+FNLC.US,D,20161017,000000,17.5327,17.9664,17.5327,17.7583,5619.4208840731,0
+FNLC.US,D,20161018,000000,17.8023,17.8023,17.6128,17.7701,6560.0853271448,0
+FNLC.US,D,20161019,000000,18.4061,18.4169,17.6245,17.905,12175.411915492,0
+FNLC.US,D,20161020,000000,18.4598,18.4598,17.9635,18.0651,2463.7424531811,0
+FNLC.US,D,20161021,000000,17.8414,18.3993,17.8414,18.0709,3872.1801829597,0
+FNLC.US,D,20161024,000000,18.2361,18.5888,18.2361,18.4989,5126.058249078,0
+FNLC.US,D,20161025,000000,18.5214,18.5976,18.4452,18.4764,15012.75885368,0
+FNLC.US,D,20161026,000000,18.4989,18.538,18.2869,18.4764,6533.4724049251,0
+FNLC.US,D,20161027,000000,18.3387,18.4364,18.113,18.3523,10233.692167388,0
+FNLC.US,D,20161028,000000,18.4686,18.5976,18.0114,18.4364,10421.006196857,0
+FNLC.US,D,20161031,000000,18.4452,18.453,18.2214,18.2986,13423.148538021,0
+FNLC.US,D,20161101,000000,18.3611,18.3611,18.0456,18.0456,12962.540268835,0
+FNLC.US,D,20161102,000000,18.1511,18.4217,18.0885,18.2214,8543.7716064405,0
+FNLC.US,D,20161103,000000,18.1325,18.3689,18.113,18.158,8543.7716064405,0
+FNLC.US,D,20161104,000000,18.4686,18.5858,18.244,18.244,9908.1956571636,0
+FNLC.US,D,20161107,000000,18.578,18.5976,18.3211,18.5712,12212.260577026,0
+FNLC.US,D,20161108,000000,18.4921,18.5214,18.2527,18.2908,11926.683450131,0
+FNLC.US,D,20161109,000000,18.3611,19.3245,17.6773,19.3107,34603.963903071,0
+FNLC.US,D,20161110,000000,19.5178,19.8598,18.5594,19.8227,29911.90100096,0
+FNLC.US,D,20161111,000000,19.7133,21.9642,19.5667,21.7844,49034.309189713,0
+FNLC.US,D,20161114,000000,21.6203,21.6359,19.3245,21.5519,31841.337861885,0
+FNLC.US,D,20161115,000000,21.2755,21.2755,20.4734,20.9501,27252.655926857,0
+FNLC.US,D,20161116,000000,20.9325,21.7756,20.5623,20.9159,14211.300465296,0
+FNLC.US,D,20161117,000000,21.0185,21.5373,20.1442,21.3448,19746.788286984,0
+FNLC.US,D,20161118,000000,21.336,21.6203,20.3327,21.5597,14516.32549689,0
+FNLC.US,D,20161121,000000,21.5519,21.9143,21.0488,21.9075,20046.69544892,0
+FNLC.US,D,20161122,000000,21.7141,22.8425,21.4924,22.5417,25926.104111601,0
+FNLC.US,D,20161123,000000,22.4038,22.9079,21.7132,22.5661,24767.418421115,0
+FNLC.US,D,20161125,000000,22.7204,22.8044,22.1869,22.8044,5299.0422435058,0
+FNLC.US,D,20161128,000000,22.7204,22.8044,22.1586,22.3862,32730.82360838,0
+FNLC.US,D,20161129,000000,22.4185,22.8025,22.1948,22.7282,16756.928832998,0
+FNLC.US,D,20161130,000000,22.7595,23.1629,22.3326,22.4342,20685.405582192,0
+FNLC.US,D,20161201,000000,22.4038,22.9051,22.4038,22.6882,17245.173598336,0
+FNLC.US,D,20161202,000000,22.7595,22.8807,22.4468,22.6334,9621.5949563365,0
+FNLC.US,D,20161205,000000,22.8279,23.2958,22.7282,23.037,23553.459738325,0
+FNLC.US,D,20161206,000000,23.037,23.2948,22.9119,23.03,33989.819544156,0
+FNLC.US,D,20161207,000000,22.8044,23.3857,22.736,23.2235,34238.548009517,0
+FNLC.US,D,20161208,000000,23.075,23.625,23.075,23.4551,43733.219798344,0
+FNLC.US,D,20161209,000000,23.5703,24.3988,23.2069,24.0891,33515.90481386,0
+FNLC.US,D,20161212,000000,24.1185,24.1185,23.2401,23.8331,29098.159725397,0
+FNLC.US,D,20161213,000000,24.0334,24.0334,23.2694,23.6016,34748.287827416,0
+FNLC.US,D,20161214,000000,23.4991,23.5782,22.8561,23.1669,14515.301922958,0
+FNLC.US,D,20161215,000000,23.1913,23.8009,23.0526,23.585,29529.08435057,0
+FNLC.US,D,20161216,000000,23.6016,24.2728,23.5137,24.2415,87520.689015059,0
+FNLC.US,D,20161219,000000,24.1028,24.5747,23.9387,24.1185,22986.399780261,0
+FNLC.US,D,20161220,000000,24.2484,24.7154,24.179,24.352,29223.035745043,0
+FNLC.US,D,20161221,000000,24.3822,24.73,24.01,24.4585,22328.24174229,0
+FNLC.US,D,20161222,000000,24.3294,24.7388,24.1273,24.3891,24731.593333511,0
+FNLC.US,D,20161223,000000,24.3354,24.5884,24.006,24.266,30278.340468445,0
+FNLC.US,D,20161227,000000,24.1878,24.7447,24.1243,24.6616,25000.793277502,0
+FNLC.US,D,20161228,000000,24.7447,25.3602,24.7154,25.2156,22252.497271357,0
+FNLC.US,D,20161229,000000,24.8345,25.3787,24.5434,25.1638,28091.986550708,0
+FNLC.US,D,20161230,000000,25.0465,25.6718,24.9294,25.5858,21036.491440705,0
+FNLC.US,D,20170103,000000,25.5654,25.5654,24.267,24.8229,39308.309692361,0
+FNLC.US,D,20170104,000000,24.8854,24.9254,24.3851,24.7681,13172.372924798,0
+FNLC.US,D,20170105,000000,24.5796,25.0104,24.1517,24.5346,34060.446145431,0
+FNLC.US,D,20170106,000000,24.689,24.7379,23.9954,24.0647,24568.845078398,0
+FNLC.US,D,20170109,000000,23.8693,24.0559,23.3212,23.5097,32135.103580232,0
+FNLC.US,D,20170110,000000,23.2753,23.9182,23.1337,23.3857,23928.087797264,0
+FNLC.US,D,20170111,000000,23.1981,23.1981,21.9143,22.2271,62629.41814823,0
+FNLC.US,D,20170112,000000,22.104,22.4703,20.5095,20.9287,90029.468721227,0
+FNLC.US,D,20170113,000000,20.9853,21.3663,20.5378,21.042,45836.664227628,0
+FNLC.US,D,20170117,000000,21.0068,21.0791,20.2751,20.3297,33452.443230106,0
+FNLC.US,D,20170118,000000,20.3903,20.5779,19.9302,20.2819,86717.183478812,0
+FNLC.US,D,20170119,000000,20.3209,21.0175,20.3209,20.6179,24323.187334832,0
+FNLC.US,D,20170120,000000,20.742,21.4172,20.7117,20.9853,33741.091078796,0
+FNLC.US,D,20170123,000000,20.9999,21.1729,20.8857,20.9375,104159.90684594,0
+FNLC.US,D,20170124,000000,20.9375,22.5241,20.9375,22.2193,92517.776948765,0
+FNLC.US,D,20170125,000000,22.5309,22.8611,22.1577,22.7438,16913.535644522,0
+FNLC.US,D,20170126,000000,22.7516,23.0555,22.4088,22.8289,63712.359367784,0
+FNLC.US,D,20170127,000000,22.5885,22.9705,22.5241,22.6266,46232.787339128,0
+FNLC.US,D,20170130,000000,22.5485,22.5485,21.0869,21.2579,40841.623441785,0
+FNLC.US,D,20170131,000000,21.3126,21.4084,20.9247,21.1016,29705.139066791,0
+FNLC.US,D,20170201,000000,21.2579,21.8519,20.9061,20.9638,23539.129703284,0
+FNLC.US,D,20170202,000000,20.9463,21.042,20.869,20.9061,27194.31221276,0
+FNLC.US,D,20170203,000000,21.2813,22.055,21.2813,21.8607,29133.984813,0
+FNLC.US,D,20170206,000000,21.8763,21.9554,21.337,21.3663,13073.08625344,0
+FNLC.US,D,20170207,000000,21.4444,21.5031,20.9287,21.0948,20549.270249299,0
+FNLC.US,D,20170208,000000,20.9463,21.3575,20.5945,20.7117,24579.080817714,0
+FNLC.US,D,20170209,000000,20.7488,20.8857,20.7488,20.8857,15464.154957482,0
+FNLC.US,D,20170210,000000,21.0332,21.6496,20.9061,20.9061,11945.107780899,0
+FNLC.US,D,20170213,000000,21.4172,21.5031,21.1729,21.211,18172.531580298,0
+FNLC.US,D,20170214,000000,21.1807,21.806,21.1182,21.6243,16224.670388605,0
+FNLC.US,D,20170215,000000,21.633,21.8705,21.4943,21.5412,20162.359303182,0
+FNLC.US,D,20170216,000000,21.7952,21.7952,21.5158,21.5803,12384.220997523,0
+FNLC.US,D,20170217,000000,21.5715,22.0404,21.4943,21.8695,28192.296795997,0
+FNLC.US,D,20170221,000000,21.806,22.0111,21.6243,21.6731,16337.263521073,0
+FNLC.US,D,20170222,000000,21.6877,21.8548,21.6877,21.8118,12838.68782312,0
+FNLC.US,D,20170223,000000,22.2857,22.3462,21.6027,21.7991,15356.679694672,0
+FNLC.US,D,20170224,000000,21.6359,21.759,21.3663,21.6496,11984.003590296,0
+FNLC.US,D,20170227,000000,21.633,21.8118,21.4532,21.5637,16002.554845465,0
+FNLC.US,D,20170228,000000,21.5158,21.6496,21.1875,21.1875,19857.334271588,0
+FNLC.US,D,20170301,000000,21.7913,21.9065,21.5246,21.6731,18296.384026012,0
+FNLC.US,D,20170302,000000,21.4454,21.4532,21.0566,21.1504,16454.974523198,0
+FNLC.US,D,20170303,000000,21.3996,21.5715,21.124,21.3302,23553.459738325,0
+FNLC.US,D,20170306,000000,21.0488,21.3722,20.9013,21.1016,19332.240844716,0
+FNLC.US,D,20170307,000000,21.211,21.211,21.0068,21.0234,15190.860717765,0
+FNLC.US,D,20170308,000000,21.211,21.6409,20.9931,21.2285,65797.379466301,0
+FNLC.US,D,20170309,000000,21.337,21.5637,21.0948,21.1729,56319.084860378,0
+FNLC.US,D,20170310,000000,21.3722,21.6956,20.9463,21.166,65348.030510361,0
+FNLC.US,D,20170313,000000,21.382,21.7414,21.0948,21.3536,76713.795446016,0
+FNLC.US,D,20170314,000000,21.1416,21.3302,20.784,21.2373,35050.242137216,0
+FNLC.US,D,20170315,000000,21.5471,21.806,21.1807,21.5715,98192.47082514,0
+FNLC.US,D,20170316,000000,21.6594,22.3686,21.5715,22.0795,141873.48835297,0
+FNLC.US,D,20170317,000000,22.0258,23.2215,21.7991,22.9158,78853.064962904,0
+FNLC.US,D,20170320,000000,22.9079,22.9158,22.1977,22.5485,106829.38765935,0
+FNLC.US,D,20170321,000000,22.9705,22.9862,20.3522,20.5945,110314.6568962,0
+FNLC.US,D,20170322,000000,20.6345,20.6561,19.6576,20.0005,53379.380529037,0
+FNLC.US,D,20170323,000000,19.9605,20.8602,19.6947,20.4616,62556.744399091,0
+FNLC.US,D,20170324,000000,20.6639,20.7978,20.3043,20.4616,77473.287303208,0
+FNLC.US,D,20170327,000000,20.023,20.6883,19.8921,20.5378,58908.726907136,0
+FNLC.US,D,20170328,000000,20.5164,20.9775,20.148,20.5476,68683.857953202,0
+FNLC.US,D,20170329,000000,20.4069,20.5779,20.3199,20.4616,15471.319975003,0
+FNLC.US,D,20170330,000000,20.5945,21.4601,20.485,21.3126,71100.516005532,0
+FNLC.US,D,20170331,000000,21.4943,21.6243,20.913,21.2959,109601.22586591,0
+FNLC.US,D,20170403,000000,21.1729,21.4532,21.0234,21.3214,49642.312105039,0
+FNLC.US,D,20170404,000000,21.3917,21.4698,20.9169,21.1494,25531.004574032,0
+FNLC.US,D,20170405,000000,21.3663,21.4386,20.5799,20.6443,74592.950259896,0
+FNLC.US,D,20170406,000000,20.6981,21.2022,20.2096,20.7596,99252.893418201,0
+FNLC.US,D,20170407,000000,20.6981,20.7596,20.5105,20.5799,10554.070807956,0
+FNLC.US,D,20170410,000000,20.5574,20.9433,20.1364,20.194,26805.354118781,0
+FNLC.US,D,20170411,000000,20.1451,20.8182,19.9741,20.7694,32319.346887907,0
+FNLC.US,D,20170412,000000,20.7782,20.7782,20.108,20.1881,25080.632044161,0
+FNLC.US,D,20170413,000000,20.2154,20.2154,19.7377,19.8002,27270.056683694,0
+FNLC.US,D,20170417,000000,20.193,20.193,19.809,20.0914,12772.155517571,0
+FNLC.US,D,20170418,000000,19.9331,20.4948,19.8716,20.444,18792.817382802,0
+FNLC.US,D,20170419,000000,20.4948,21.0459,20.4948,20.8651,30876.107644457,0
+FNLC.US,D,20170420,000000,20.825,21.5901,20.1002,21.2813,20673.122695014,0
+FNLC.US,D,20170421,000000,21.3126,21.3614,20.8554,21.2745,27622.166116138,0
+FNLC.US,D,20170424,000000,21.4962,21.8333,21.4005,21.5421,24096.977495966,0
+FNLC.US,D,20170425,000000,21.8167,22.055,21.677,21.722,23265.835463567,0
+FNLC.US,D,20170426,000000,22.1401,22.439,21.8665,22.0052,40212.125473897,0
+FNLC.US,D,20170427,000000,21.9691,22.0052,21.3829,21.5089,15605.408160032,0
+FNLC.US,D,20170428,000000,21.5832,21.6819,21.1641,21.2579,25569.90038343,0
+FNLC.US,D,20170501,000000,21.4698,21.5753,20.9335,21.2501,14578.763506713,0
+FNLC.US,D,20170502,000000,21.2813,21.2813,21.085,21.21,10234.71574132,0
+FNLC.US,D,20170503,000000,21.1641,21.418,21.0459,21.085,14264.526309734,0
+FNLC.US,D,20170504,000000,21.3126,21.4093,20.997,21.123,5397.3053409322,0
+FNLC.US,D,20170505,000000,21.1006,21.1318,20.8144,21.0537,14549.079862699,0
+FNLC.US,D,20170508,000000,21.0537,21.4962,20.872,20.9687,15668.869743787,0
+FNLC.US,D,20170509,000000,21.0674,21.5334,20.6277,20.6824,11917.471284747,0
+FNLC.US,D,20170510,000000,20.573,21.1006,20.5642,20.6502,16167.35024844,0
+FNLC.US,D,20170511,000000,20.5955,20.825,20.3522,20.532,16672.995770614,0
+FNLC.US,D,20170512,000000,20.4528,20.6737,20.1236,20.3375,13419.054242295,0
+FNLC.US,D,20170515,000000,20.6824,21.1074,20.6737,21.1074,11517.253877521,0
+FNLC.US,D,20170516,000000,21.0586,21.0772,20.6775,20.9814,8703.4491397585,0
+FNLC.US,D,20170517,000000,20.5242,20.6912,19.7201,20.108,31152.472605968,0
+FNLC.US,D,20170518,000000,19.8256,20.9765,19.8256,20.2663,20560.529562546,0
+FNLC.US,D,20170519,000000,20.5017,20.6141,19.9028,19.9575,23891.239135728,0
+FNLC.US,D,20170522,000000,20.0445,20.0669,19.7914,20.0035,11119.083618158,0
+FNLC.US,D,20170523,000000,20.1148,20.4538,20.0552,20.1714,8475.1921530283,0
+FNLC.US,D,20170524,000000,20.15,20.194,19.9497,20.0914,9580.6519990755,0
+FNLC.US,D,20170525,000000,19.9409,20.1538,19.8256,20.0367,11157.979427555,0
+FNLC.US,D,20170526,000000,20.0669,20.19,19.9975,20.1236,9992.1287195486,0
+FNLC.US,D,20170530,000000,19.896,20.108,19.896,19.9575,8244.8880184352,0
+FNLC.US,D,20170531,000000,19.8638,20.1236,19.7143,19.809,20037.483283536,0
+FNLC.US,D,20170601,000000,20.0611,20.486,20.0211,20.4167,19450.975420772,0
+FNLC.US,D,20170602,000000,20.2096,21.0459,20.2096,20.3747,111250.20346961,0
+FNLC.US,D,20170605,000000,20.7235,20.7235,20.2154,20.2819,17265.645076966,0
+FNLC.US,D,20170606,000000,20.0914,20.4684,19.8784,20.3033,8535.5830149883,0
+FNLC.US,D,20170607,000000,20.4226,20.5642,20.1676,20.4382,10118.028313126,0
+FNLC.US,D,20170608,000000,20.5017,21.3126,20.5017,20.9433,38598.972957814,0
+FNLC.US,D,20170609,000000,21.1006,22.1655,20.6599,21.8333,42754.683119806,0
+FNLC.US,D,20170612,000000,22.0238,22.1967,21.6994,21.8733,19187.91692037,0
+FNLC.US,D,20170613,000000,21.8245,22.0688,21.7952,21.9437,12905.220128669,0
+FNLC.US,D,20170614,000000,21.7864,21.9691,21.1641,21.8567,15826.500129242,0
+FNLC.US,D,20170615,000000,21.6135,22.1567,21.3614,21.9525,14559.315602014,0
+FNLC.US,D,20170616,000000,21.6135,22.1557,21.4386,21.763,105192.69294284,0
+FNLC.US,D,20170619,000000,21.761,21.761,21.4532,21.5832,8855.9616555557,0
+FNLC.US,D,20170620,000000,21.5265,21.5265,21.1494,21.418,10946.09962373,0
+FNLC.US,D,20170621,000000,21.3614,21.4464,20.8876,20.9814,16099.79436896,0
+FNLC.US,D,20170622,000000,21.2119,21.3038,20.9101,20.9433,5829.2535400358,0
+FNLC.US,D,20170623,000000,20.8319,21.0459,20.8094,20.9335,52511.389835104,0
+FNLC.US,D,20170626,000000,20.8817,21.2813,20.7147,21.123,16390.489365512,0
+FNLC.US,D,20170627,000000,21.1318,21.9388,20.8973,21.2657,17642.320283767,0
+FNLC.US,D,20170628,000000,21.462,21.8733,21.2188,21.677,17215.489954322,0
+FNLC.US,D,20170629,000000,21.9623,22.0287,21.5666,21.7317,16678.113640271,0
+FNLC.US,D,20170630,000000,21.8811,21.8811,21.2959,21.3302,19602.464362638,0
+FNLC.US,D,20170703,000000,21.2501,21.9896,21.2501,21.8167,13413.936372637,0
+FNLC.US,D,20170705,000000,21.8098,21.8333,21.337,21.5569,13415.9835205,0
+FNLC.US,D,20170706,000000,21.4689,21.5569,21.3526,21.3986,9381.0550824281,0
+FNLC.US,D,20170707,000000,21.3741,21.8431,21.3653,21.7972,12707.670359885,0
+FNLC.US,D,20170710,000000,21.7708,21.805,21.4376,21.5832,7071.8722929073,0
+FNLC.US,D,20170711,000000,21.5334,21.6565,20.9853,21.169,12053.60661764,0
+FNLC.US,D,20170712,000000,21.169,21.6828,21.1114,21.6828,11498.829546754,0
+FNLC.US,D,20170713,000000,21.5744,22.0736,21.5744,22.0356,6127.1135541096,0
+FNLC.US,D,20170714,000000,21.7571,21.9652,21.4308,21.4376,16204.198909974,0
+FNLC.US,D,20170717,000000,21.549,21.5744,21.0634,21.423,8372.8347598758,0
+FNLC.US,D,20170718,000000,21.2061,21.806,21.2061,21.4689,6675.7491814071,0
+FNLC.US,D,20170719,000000,21.5089,21.7512,21.4689,21.5089,8168.1199735708,0
+FNLC.US,D,20170720,000000,21.3653,21.7414,20.9199,21.4874,12589.959357759,0
+FNLC.US,D,20170721,000000,21.5421,21.7894,21.3526,21.381,18715.025764006,0
+FNLC.US,D,20170724,000000,21.6193,21.6193,21.2149,21.381,11271.596133955,0
+FNLC.US,D,20170725,000000,21.6359,21.9065,21.3653,21.3653,14360.742259298,0
+FNLC.US,D,20170726,000000,21.5334,21.6565,21.2549,21.4454,8952.1776051191,0
+FNLC.US,D,20170727,000000,21.4532,21.4532,21.1534,21.1748,7012.5050048789,0
+FNLC.US,D,20170728,000000,21.5041,21.5089,21.2783,21.2783,9390.2672478118,0
+FNLC.US,D,20170731,000000,21.4953,21.6145,21.2403,21.423,13960.524852072,0
+FNLC.US,D,20170801,000000,21.2237,21.5569,21.2149,21.4376,7824.1991325783,0
+FNLC.US,D,20170802,000000,21.1123,21.4152,21.0244,21.0244,7894.8257338536,0
+FNLC.US,D,20170803,000000,21.0244,21.1044,20.5789,20.7244,10764.92703785,0
+FNLC.US,D,20170804,000000,20.8192,21.0576,20.5154,20.745,7489.4904569696,0
+FNLC.US,D,20170807,000000,20.745,20.8104,20.4606,20.4684,11920.542006542,0
+FNLC.US,D,20170808,000000,20.4684,20.6912,20.4558,20.5232,18179.696597818,0
+FNLC.US,D,20170809,000000,20.4372,20.6737,20.2653,20.532,11590.951200591,0
+FNLC.US,D,20170810,000000,20.7313,20.7313,20.2194,20.3415,16769.211720177,0
+FNLC.US,D,20170811,000000,20.6199,20.6199,20.19,20.3161,9072.959329039,0
+FNLC.US,D,20170814,000000,20.6824,20.8338,20.3786,20.8192,33362.368724132,0
+FNLC.US,D,20170815,000000,21.042,21.0576,20.6824,20.7606,19897.253654918,0
+FNLC.US,D,20170816,000000,20.9199,21.2539,20.7606,20.8827,24321.140186969,0
+FNLC.US,D,20170817,000000,20.7508,20.7508,20.3337,20.3337,13506.058026475,0
+FNLC.US,D,20170818,000000,20.1402,20.3493,20.0904,20.1764,31523.006369181,0
+FNLC.US,D,20170821,000000,20.0874,20.3005,19.9761,20.0699,7846.7177590719,0
+FNLC.US,D,20170822,000000,20.19,20.2623,20.1402,20.1842,6916.2890553155,0
+FNLC.US,D,20170823,000000,20.0396,20.1402,19.9272,19.9272,11646.224192893,0
+FNLC.US,D,20170824,000000,19.9429,20.0708,19.8794,19.9673,8884.6217256384,0
+FNLC.US,D,20170825,000000,20.2526,20.5574,20.1666,20.3005,7411.6988381737,0
+FNLC.US,D,20170828,000000,20.4938,20.8338,20.4372,20.5877,6101.5242058215,0
+FNLC.US,D,20170829,000000,20.4606,20.8104,20.2125,20.5945,21777.558967129,0
+FNLC.US,D,20170830,000000,20.8114,20.8114,20.4754,20.5486,8027.8903449518,0
+FNLC.US,D,20170831,000000,20.6659,20.9697,20.3483,20.6981,13643.216933299,0
+FNLC.US,D,20170901,000000,20.4509,20.8739,20.4509,20.8671,7730.030330878,0
+FNLC.US,D,20170905,000000,20.7156,21.0244,20.3874,20.5633,11649.294914687,0
+FNLC.US,D,20170906,000000,20.532,20.826,20.2467,20.6375,14525.537662273,0
+FNLC.US,D,20170907,000000,20.3366,20.5486,20.11,20.3005,7414.7695599683,0
+FNLC.US,D,20170908,000000,20.3786,20.8573,20.2369,20.8338,8485.4278923436,0
+FNLC.US,D,20170911,000000,20.8338,21.4689,20.8338,21.3712,13207.174438469,0
+FNLC.US,D,20170912,000000,21.4074,21.4454,21.0244,21.1446,11248.05393353,0
+FNLC.US,D,20170913,000000,21.2765,21.5265,21.1446,21.461,19041.545848162,0
+FNLC.US,D,20170914,000000,21.5119,21.6545,21.2002,21.2403,13074.109827371,0
+FNLC.US,D,20170915,000000,21.295,21.9143,21.0341,21.9143,71079.02095297,0
+FNLC.US,D,20170918,000000,21.8431,22.7282,21.8431,22.5758,35444.318100853,0
+FNLC.US,D,20170919,000000,22.7106,22.7106,22.3912,22.5513,19391.608132744,0
+FNLC.US,D,20170920,000000,21.2725,22.5846,20.5515,22.354,44021.867647034,0
+FNLC.US,D,20170921,000000,22.2651,23.0018,22.1948,22.6471,30819.811078223,0
+FNLC.US,D,20170922,000000,22.5435,23.0125,22.2465,22.9324,24696.791819839,0
+FNLC.US,D,20170925,000000,22.695,23.2206,22.695,22.8289,15658.634004472,0
+FNLC.US,D,20170926,000000,23.0292,23.7765,22.8689,23.7443,20167.47717284,0
+FNLC.US,D,20170927,000000,23.8185,24.4193,23.0526,24.1643,66860.872781155,0
+FNLC.US,D,20170928,000000,23.9504,24.349,23.8723,24.3188,37103.531443856,0
+FNLC.US,D,20170929,000000,24.3334,24.4917,24.1018,24.1018,11673.860689044,0
+FNLC.US,D,20171002,000000,24.0715,24.0715,22.655,23.5928,28699.989466034,0
+FNLC.US,D,20171003,000000,23.6642,24.1429,23.3612,24.054,23383.546465692,0
+FNLC.US,D,20171004,000000,24.1888,24.1888,23.5772,23.7501,15727.213457884,0
+FNLC.US,D,20171005,000000,23.8185,24.4555,23.1297,24.3188,18301.50189567,0
+FNLC.US,D,20171006,000000,24.3334,24.4125,23.5225,24.3334,12090.455279175,0
+FNLC.US,D,20171009,000000,23.8595,24.3881,23.8595,23.9914,16201.12818818,0
+FNLC.US,D,20171010,000000,24.1721,24.8433,23.8967,24.8179,19322.005105401,0
+FNLC.US,D,20171011,000000,24.7457,24.7642,24.5688,24.7075,9451.6816837033,0
+FNLC.US,D,20171012,000000,24.8443,24.947,24.3695,24.5317,40841.623441785,0
+FNLC.US,D,20171013,000000,24.5395,25.0368,24.5053,24.9938,21107.11804198,0
+FNLC.US,D,20171016,000000,25.0026,25.325,24.9714,25.325,13652.429098682,0
+FNLC.US,D,20171017,000000,25.0016,25.283,24.8834,24.9538,10157.947696456,0
+FNLC.US,D,20171018,000000,24.5258,25.283,24.5258,24.9714,18358.822035835,0
+FNLC.US,D,20171019,000000,24.5698,24.6108,24.3382,24.4105,15532.734410894,0
+FNLC.US,D,20171020,000000,24.7623,24.7623,22.8973,24.3226,25763.355856488,0
+FNLC.US,D,20171023,000000,24.3598,24.6382,23.8331,24.5239,32013.298282381,0
+FNLC.US,D,20171024,000000,24.5053,25.237,24.2406,25.0114,27627.283985795,0
+FNLC.US,D,20171025,000000,25.2439,25.5243,25.1393,25.4041,17600.353752575,0
+FNLC.US,D,20171026,000000,25.4979,25.6406,25.1863,25.3016,8960.3661965713,0
+FNLC.US,D,20171027,000000,25.1237,25.7559,24.7701,25.2126,29277.285163414,0
+FNLC.US,D,20171030,000000,25.2126,25.2126,24.2972,24.4409,13931.864781989,0
+FNLC.US,D,20171031,000000,24.6665,25.4383,24.2435,25.0114,40612.342881124,0
+FNLC.US,D,20171101,000000,25.3152,25.7851,24.604,24.6254,23211.586045196,0
+FNLC.US,D,20171102,000000,24.3949,25.283,24.3949,25.283,11726.062959552,0
+FNLC.US,D,20171103,000000,25.3621,25.3895,24.9782,25.0368,18412.047880274,0
+FNLC.US,D,20171106,000000,25.028,25.237,24.306,25.0368,24418.379710464,0
+FNLC.US,D,20171107,000000,24.5307,24.6978,22.9177,23.2011,44449.721550411,0
+FNLC.US,D,20171108,000000,22.9754,23.4238,22.8465,22.8719,9547.8976332667,0
+FNLC.US,D,20171109,000000,22.7604,23.0555,22.3814,22.992,6846.6860279718,0
+FNLC.US,D,20171110,000000,22.9988,23.2558,22.7272,22.7741,16490.799610801,0
+FNLC.US,D,20171113,000000,22.6305,22.9519,22.6149,22.8298,5168.0247802705,0
+FNLC.US,D,20171114,000000,22.8298,23.2089,22.7927,22.9177,8996.1912841746,0
+FNLC.US,D,20171115,000000,22.8161,24.1605,22.6374,22.8161,11491.664529233,0
+FNLC.US,D,20171116,000000,22.8875,23.2011,21.4152,22.9754,12126.280366779,0
+FNLC.US,D,20171117,000000,22.736,23.2597,22.736,23.2382,7524.2919706415,0
+FNLC.US,D,20171120,000000,23.4004,23.6416,23.2714,23.4238,18773.369478103,0
+FNLC.US,D,20171121,000000,23.4307,23.8097,23.3524,23.6416,12705.623212022,0
+FNLC.US,D,20171122,000000,23.4082,23.8478,23.329,23.5361,11541.819651877,0
+FNLC.US,D,20171124,000000,23.6906,23.7081,23.3046,23.5039,3509.8350111998,0
+FNLC.US,D,20171127,000000,23.4737,23.6808,23.1785,23.3114,8521.252979947,0
+FNLC.US,D,20171128,000000,23.5606,24.4105,23.4737,24.3148,14546.009140904,0
+FNLC.US,D,20171129,000000,24.3861,25.1393,23.9768,24.8912,13337.168327773,0
+FNLC.US,D,20171130,000000,24.6508,25.9092,24.0334,24.8267,19853.239975862,0
+FNLC.US,D,20171201,000000,24.7525,24.7525,23.2978,24.2406,34656.166173579,0
+FNLC.US,D,20171204,000000,24.7457,25.0114,24.6314,24.7623,15615.643899347,0
+FNLC.US,D,20171205,000000,24.988,24.988,23.8898,23.8898,18598.338335812,0
+FNLC.US,D,20171206,000000,23.8644,24.0158,23.6319,23.6319,19959.691664741,0
+FNLC.US,D,20171207,000000,23.6808,23.9142,23.4951,23.5606,14085.400871717,0
+FNLC.US,D,20171208,000000,23.6573,23.6573,23.4307,23.4307,13242.999526072,0
+FNLC.US,D,20171211,000000,23.4238,23.673,23.2558,23.3524,14981.028061802,0
+FNLC.US,D,20171212,000000,23.4482,24.0364,23.329,23.3594,13824.389519178,0
+FNLC.US,D,20171213,000000,23.4482,23.9142,23.246,23.6319,10962.476806634,0
+FNLC.US,D,20171214,000000,23.5449,23.6084,23.079,23.1278,12171.317619765,0
+FNLC.US,D,20171215,000000,23.1444,23.8547,23.1278,23.6016,71544.747091814,0
+FNLC.US,D,20171218,000000,23.7218,23.9221,23.2636,23.5537,34039.9746668,0
+FNLC.US,D,20171219,000000,23.4843,23.5577,23.289,23.3682,12057.700913366,0
+FNLC.US,D,20171220,000000,23.4951,23.7843,23.1444,23.2636,11146.720114309,0
+FNLC.US,D,20171221,000000,23.3857,23.4873,23.1112,23.2636,13325.909014526,0
+FNLC.US,D,20171222,000000,23.289,23.7218,23.033,23.0633,21388.600873149,0
+FNLC.US,D,20171226,000000,22.9255,23.0379,22.4664,22.6716,12724.047542789,0
+FNLC.US,D,20171227,000000,22.7995,23.1815,22.27,22.27,10494.703519927,0
+FNLC.US,D,20171228,000000,22.4977,22.4977,21.717,22.2876,10216.291410552,0
+FNLC.US,D,20171229,000000,23.671,23.671,21.8118,21.8118,29584.357342872,0
+FNLC.US,D,20180102,000000,21.7991,22.1791,21.3966,21.7248,26483.951904282,0
+FNLC.US,D,20180103,000000,21.6359,22.0228,21.4679,21.9329,25489.03804284,0
+FNLC.US,D,20180104,000000,21.975,22.2211,21.975,22.1264,19905.44224637,0
+FNLC.US,D,20180105,000000,22.2719,22.3452,22.1498,22.2143,25926.104111601,0
+FNLC.US,D,20180108,000000,22.2095,22.5133,21.806,22.4107,19351.688749414,0
+FNLC.US,D,20180109,000000,22.3922,22.8445,22.3922,22.8054,14688.285917386,0
+FNLC.US,D,20180110,000000,22.6764,23.371,22.6764,23.2401,12945.139511999,0
+FNLC.US,D,20180111,000000,23.4346,23.6222,23.0486,23.5586,16812.201825301,0
+FNLC.US,D,20180112,000000,23.5089,24.1321,23.5089,24.0422,13797.776596959,0
+FNLC.US,D,20180116,000000,24.0422,24.05,23.6222,23.6222,16600.322021475,0
+FNLC.US,D,20180117,000000,23.2734,23.9221,23.2479,23.7443,12370.914536413,0
+FNLC.US,D,20180118,000000,23.5801,23.9055,23.4258,23.5977,10648.239609656,0
+FNLC.US,D,20180119,000000,23.4346,24.1859,23.4346,24.05,18057.891299967,0
+FNLC.US,D,20180122,000000,23.7286,23.9534,23.7072,23.9534,4290.8219209535,0
+FNLC.US,D,20180123,000000,23.8469,23.8469,23.5411,23.8253,7585.706406533,0
+FNLC.US,D,20180124,000000,23.6876,23.6876,23.3144,23.3144,25415.34071977,0
+FNLC.US,D,20180125,000000,23.4991,23.4991,22.8699,23.1933,27617.04824648,0
+FNLC.US,D,20180126,000000,23.0956,23.1933,22.103,22.5289,32516.896656691,0
+FNLC.US,D,20180129,000000,22.5055,22.9041,22.4742,22.6989,17792.785651702,0
+FNLC.US,D,20180130,000000,22.6989,22.9598,22.611,22.6686,12836.640675257,0
+FNLC.US,D,20180131,000000,22.8543,22.9441,22.4478,22.7575,15426.282722015,0
+FNLC.US,D,20180201,000000,22.7898,23.0633,22.651,22.8933,12129.351088573,0
+FNLC.US,D,20180202,000000,23.0486,23.1845,22.691,22.7722,13693.372055943,0
+FNLC.US,D,20180205,000000,22.6989,23.0594,21.8675,21.9319,19762.141895957,0
+FNLC.US,D,20180206,000000,21.423,22.2631,21.423,21.9143,25599.584027444,0
+FNLC.US,D,20180207,000000,21.9476,22.3706,21.9143,21.9574,22145.022008547,0
+FNLC.US,D,20180208,000000,22.0844,22.2309,21.505,21.505,26196.327629523,0
+FNLC.US,D,20180209,000000,21.6887,22.1498,21.2999,21.8421,33629.521520259,0
+FNLC.US,D,20180212,000000,21.8108,22.0736,21.3653,21.8353,28486.062514345,0
+FNLC.US,D,20180213,000000,21.722,21.9143,21.6672,21.8509,10016.694493905,0
+FNLC.US,D,20180214,000000,21.7063,22.2817,21.7063,22.061,21480.722526987,0
+FNLC.US,D,20180215,000000,22.2095,22.2095,21.8675,22.0541,13857.143884987,0
+FNLC.US,D,20180216,000000,21.8763,22.3834,21.8763,22.0844,15997.436975807,0
+FNLC.US,D,20180220,000000,22.0766,22.0844,21.4162,21.505,16194.986744591,0
+FNLC.US,D,20180221,000000,21.5851,22.1264,21.5851,21.7952,8635.8932602778,0
+FNLC.US,D,20180222,000000,21.9808,22.1264,21.6243,21.722,13542.906688009,0
+FNLC.US,D,20180223,000000,21.9574,22.2817,21.7414,22.2719,14063.905819156,0
+FNLC.US,D,20180226,000000,22.2211,22.5631,22.0384,22.5211,11556.149686919,0
+FNLC.US,D,20180227,000000,22.5543,22.7985,22.0766,22.1186,7634.8379552462,0
+FNLC.US,D,20180228,000000,22.1332,22.7575,21.7688,21.7952,34020.526762102,0
+FNLC.US,D,20180301,000000,21.6887,22.483,21.6321,21.7952,15346.443955357,0
+FNLC.US,D,20180302,000000,22.5357,22.5543,21.505,22.5543,24957.803172378,0
+FNLC.US,D,20180305,000000,22.2817,22.9412,22.2817,22.74,9948.115040493,0
+FNLC.US,D,20180306,000000,22.8933,23.5459,22.5289,22.9343,15119.210542558,0
+FNLC.US,D,20180307,000000,22.5709,23.1933,22.5709,23.0154,13592.038236723,0
+FNLC.US,D,20180308,000000,23.1933,23.8391,22.6832,22.7575,8858.0088034187,0
+FNLC.US,D,20180309,000000,23.0877,23.3955,22.5329,23.1933,11287.973316859,0
+FNLC.US,D,20180312,000000,23.2734,23.5089,22.6608,23.5089,12873.489336792,0
+FNLC.US,D,20180313,000000,23.5245,23.5489,22.9529,23.1679,12352.490205645,0
+FNLC.US,D,20180314,000000,23.3886,23.3886,22.8797,23.079,10500.844963517,0
+FNLC.US,D,20180315,000000,22.8445,23.4043,22.8445,23.2109,7926.5565257309,0
+FNLC.US,D,20180316,000000,23.1513,23.5245,23.0594,23.3368,43804.86997355,0
+FNLC.US,D,20180319,000000,23.1933,23.4346,23.1737,23.3232,4126.0265179779,0
+FNLC.US,D,20180320,000000,23.0388,23.0388,23.0388,23.0388,4089.177856443,0
+FNLC.US,D,20180321,000000,23.3808,23.3808,22.9666,23.2187,2965.2936796284,0
+FNLC.US,D,20180322,000000,22.9109,23.3612,22.6832,22.8445,12621.690149636,0
+FNLC.US,D,20180323,000000,22.3452,23.4199,22.3023,22.3023,16515.365385158,0
+FNLC.US,D,20180326,000000,22.483,22.8865,22.3628,22.8289,17961.675350403,0
+FNLC.US,D,20180327,000000,22.5543,22.5943,21.9476,22.1498,19507.271987006,0
+FNLC.US,D,20180328,000000,22.2465,22.9177,22.1547,22.5943,9012.568467079,0
+FNLC.US,D,20180329,000000,22.9754,22.9754,22.3452,22.6188,9412.7858743054,0
+FNLC.US,D,20180402,000000,22.3922,23.458,22.1586,22.4742,9779.2253417914,0
+FNLC.US,D,20180403,000000,22.6832,23.1024,22.1743,22.1743,18786.675939213,0
+FNLC.US,D,20180404,000000,22.0365,22.9656,22.0365,22.5993,13363.781249992,0
+FNLC.US,D,20180405,000000,22.7692,22.7692,22.3062,22.5993,13348.427641019,0
+FNLC.US,D,20180406,000000,22.5827,23.1053,22.1919,22.2827,12679.010289802,0
+FNLC.US,D,20180409,000000,22.8601,22.8601,22.6071,22.6071,3999.1033504688,0
+FNLC.US,D,20180410,000000,22.8034,22.8034,22.5583,22.5583,4893.7069666218,0
+FNLC.US,D,20180411,000000,22.5661,22.777,22.3032,22.525,10816.105734427,0
+FNLC.US,D,20180412,000000,22.8113,22.8113,22.4537,22.5504,11900.070527911,0
+FNLC.US,D,20180413,000000,22.4224,22.7048,22.3032,22.6383,5952.0824118188,0
+FNLC.US,D,20180416,000000,22.8601,22.9959,22.313,22.8777,10184.560618675,0
+FNLC.US,D,20180417,000000,23.0388,23.1288,22.7692,23.1122,14289.092084091,0
+FNLC.US,D,20180418,000000,23.079,23.1453,22.7458,22.777,8129.2241641728,0
+FNLC.US,D,20180419,000000,22.1547,23.2275,22.1547,22.8777,10686.111845123,0
+FNLC.US,D,20180420,000000,22.6725,23.5029,22.6725,23.2841,10708.630471616,0
+FNLC.US,D,20180423,000000,23.4219,23.6514,22.8103,23.4219,4925.4377584991,0
+FNLC.US,D,20180424,000000,22.5162,23.6436,22.5162,23.4287,20194.09009506,0
+FNLC.US,D,20180425,000000,22.8513,23.4727,22.8513,23.1777,16421.196583458,0
+FNLC.US,D,20180426,000000,23.3017,23.7159,22.9324,23.4287,4381.9200008592,0
+FNLC.US,D,20180427,000000,23.2841,23.2841,22.2895,23.0877,10825.31789981,0
+FNLC.US,D,20180430,000000,23.2333,23.2421,22.5993,22.6071,16911.488496659,0
+FNLC.US,D,20180501,000000,22.4683,22.6882,22.0756,22.5015,16241.04757151,0
+FNLC.US,D,20180502,000000,22.5827,23.0633,22.3501,22.8991,14634.036499015,0
+FNLC.US,D,20180503,000000,22.9167,23.1757,22.3208,22.7214,8918.3996653787,0
+FNLC.US,D,20180504,000000,23.4326,23.4326,22.5915,23.032,4951.0271067872,0
+FNLC.US,D,20180507,000000,23.0555,23.0555,23.0154,23.0388,2379.809390796,0
+FNLC.US,D,20180508,000000,22.1567,22.8621,22.1137,22.8601,6256.0838694818,0
+FNLC.US,D,20180509,000000,22.5417,23.3828,22.4458,23.0154,10653.357479314,0
+FNLC.US,D,20180510,000000,22.7214,22.8679,22.5319,22.8113,17353.672435078,0
+FNLC.US,D,20180511,000000,22.8991,23.1493,22.6813,22.9236,11685.120002291,0
+FNLC.US,D,20180514,000000,22.6862,22.7712,22.6071,22.6149,3071.745368507,0
+FNLC.US,D,20180515,000000,22.5631,22.7868,22.5631,22.7136,4463.8059153812,0
+FNLC.US,D,20180516,000000,22.7966,23.2197,22.5162,23.0555,12094.549574901,0
+FNLC.US,D,20180517,000000,23.161,23.5537,23.1219,23.5537,13053.63834874,0
+FNLC.US,D,20180518,000000,23.6836,23.6836,22.9754,23.4463,18876.750445187,0
+FNLC.US,D,20180521,000000,23.6143,23.6652,23.4463,23.6652,6470.0108211705,0
+FNLC.US,D,20180522,000000,23.7325,23.8967,23.5694,23.6104,44898.04693242,0
+FNLC.US,D,20180523,000000,23.6514,23.8537,23.6026,23.6514,7202.8897561426,0
+FNLC.US,D,20180524,000000,23.3916,23.6514,23.3916,23.585,4933.6263499513,0
+FNLC.US,D,20180525,000000,23.5723,23.6192,23.5537,23.6192,3019.5430979992,0
+FNLC.US,D,20180529,000000,23.5029,23.6514,23.3105,23.5127,7289.8935403222,0
+FNLC.US,D,20180530,000000,23.6514,23.9045,23.5889,23.7892,14409.873808011,0
+FNLC.US,D,20180531,000000,23.8879,23.9084,23.5361,23.6338,12900.102259011,0
+FNLC.US,D,20180601,000000,23.7814,23.9768,23.674,23.7892,8045.2911017878,0
+FNLC.US,D,20180604,000000,23.9045,24.0588,23.8313,23.8967,9779.2253417914,0
+FNLC.US,D,20180605,000000,23.9524,23.9856,23.626,23.8449,10078.108929797,0
+FNLC.US,D,20180606,000000,23.9436,24.1331,23.9436,24.1331,15541.946576278,0
+FNLC.US,D,20180607,000000,24.2532,24.4575,24.1321,24.3441,7175.2532599914,0
+FNLC.US,D,20180608,000000,24.4242,24.4497,24.0422,24.0911,8533.5358671253,0
+FNLC.US,D,20180611,000000,23.6993,24.4409,23.6338,23.6924,10810.987864769,0
+FNLC.US,D,20180612,000000,23.5694,23.6192,23.1777,23.3017,7729.0067569465,0
+FNLC.US,D,20180613,000000,23.0056,23.5967,23.0056,23.3642,4720.722972194,0
+FNLC.US,D,20180614,000000,23.5205,23.5293,23.1855,23.3574,6522.2130916783,0
+FNLC.US,D,20180615,000000,23.2275,23.5615,23.1453,23.374,22919.867474712,0
+FNLC.US,D,20180618,000000,23.3574,23.7413,23.0476,23.7159,5917.280898147,0
+FNLC.US,D,20180619,000000,23.6436,24.3676,23.5449,24.1966,10793.587107933,0
+FNLC.US,D,20180620,000000,24.1399,24.4242,23.968,24.2796,7306.2707232266,0
+FNLC.US,D,20180621,000000,23.97,24.6128,23.97,24.1507,23761.245246426,0
+FNLC.US,D,20180622,000000,24.3851,24.5327,23.9612,24.4096,87686.507991966,0
+FNLC.US,D,20180625,000000,24.2376,24.6294,23.8233,24.3676,12651.373793651,0
+FNLC.US,D,20180626,000000,24.262,24.3851,23.9387,24.2376,13683.136316628,0
+FNLC.US,D,20180627,000000,23.9788,23.9788,23.5127,23.5293,16048.615672383,0
+FNLC.US,D,20180628,000000,23.1522,23.67,23.1522,23.4561,8172.2142692969,0
+FNLC.US,D,20180629,000000,23.5596,23.585,23.0154,23.0154,20904.450403538,0
+FNLC.US,D,20180702,000000,23.1053,23.6338,23.0388,23.6026,8797.6179414588,0
+FNLC.US,D,20180703,000000,23.6026,24.05,23.6026,23.8155,9324.7585161942,0
+FNLC.US,D,20180705,000000,23.9524,24.4829,23.9436,24.4497,16267.660493729,0
+FNLC.US,D,20180706,000000,24.5903,25.0016,24.5903,24.9284,13525.505931174,0
+FNLC.US,D,20180709,000000,25.0016,25.0192,24.7633,24.8541,17304.540886364,0
+FNLC.US,D,20180710,000000,24.8942,24.8942,24.2924,24.3275,7592.8714240537,0
+FNLC.US,D,20180711,000000,24.5434,24.5434,24.2122,24.4017,5840.5128532826,0
+FNLC.US,D,20180712,000000,24.1291,24.3578,23.7491,23.8986,11876.528327486,0
+FNLC.US,D,20180713,000000,23.9308,24.1253,23.84,23.882,7807.8219496739,0
+FNLC.US,D,20180716,000000,23.8155,24.2689,23.8155,24.2689,5754.5326430345,0
+FNLC.US,D,20180717,000000,24.7711,24.7711,24.1106,24.1106,4483.2538200802,0
+FNLC.US,D,20180718,000000,23.9954,24.6724,23.9084,24.2298,7849.7884808665,0
+FNLC.US,D,20180719,000000,24.2425,24.7056,23.8077,24.4663,12925.6916073,0
+FNLC.US,D,20180720,000000,24.393,24.7711,24.1379,24.5737,6633.7826502146,0
+FNLC.US,D,20180723,000000,24.4096,24.6802,24.3705,24.4174,3001.1187672318,0
+FNLC.US,D,20180724,000000,24.4076,24.7457,24.2425,24.6148,6050.3455092452,0
+FNLC.US,D,20180725,000000,24.6968,26.0313,24.4545,25.1423,12639.090906472,0
+FNLC.US,D,20180726,000000,25.1423,25.8389,24.6186,25.1325,8705.4962876215,0
+FNLC.US,D,20180727,000000,25.1179,25.3142,24.7144,24.8277,7881.5192727437,0
+FNLC.US,D,20180730,000000,25.1179,25.5692,24.8942,25.1013,14576.716358849,0
+FNLC.US,D,20180731,000000,25.2566,25.5682,24.7056,25.1179,11625.752714263,0
+FNLC.US,D,20180801,000000,25.8086,25.8086,25.0446,25.4461,7022.7407441941,0
+FNLC.US,D,20180802,000000,25.0104,25.6366,24.946,25.6366,8850.8437858981,0
+FNLC.US,D,20180803,000000,25.6845,25.6845,25.1736,25.1736,2533.3454805248,0
+FNLC.US,D,20180806,000000,25.4872,25.4872,24.8199,25.027,6273.4846263177,0
+FNLC.US,D,20180807,000000,24.8687,25.3484,24.7955,25.027,8628.7282427571,0
+FNLC.US,D,20180808,000000,24.8619,25.07,24.647,24.7144,16265.613345866,0
+FNLC.US,D,20180809,000000,24.6968,24.7661,24.434,24.688,10078.108929797,0
+FNLC.US,D,20180810,000000,24.2425,24.6802,24.1849,24.6802,4151.6158662661,0
+FNLC.US,D,20180813,000000,25.1227,25.1227,24.4585,24.4829,10473.208467366,0
+FNLC.US,D,20180814,000000,24.476,24.7056,24.1781,24.4575,8996.1912841746,0
+FNLC.US,D,20180815,000000,24.4174,24.7056,24.4174,24.6226,5521.1577866467,0
+FNLC.US,D,20180816,000000,24.7887,24.9928,24.6226,24.9508,2799.4747027213,0
+FNLC.US,D,20180817,000000,24.8687,24.9284,24.647,24.6656,6952.1141429189,0
+FNLC.US,D,20180820,000000,24.7056,24.8561,24.1555,24.476,13032.143296179,0
+FNLC.US,D,20180821,000000,24.3754,24.6587,24.2601,24.3578,6847.7096019033,0
+FNLC.US,D,20180822,000000,24.3022,24.5161,24.2122,24.4242,8121.0355727206,0
+FNLC.US,D,20180823,000000,24.4409,24.4995,24.2122,24.2924,14240.984109309,0
+FNLC.US,D,20180824,000000,24.4047,24.5258,24.3275,24.5161,11365.764935656,0
+FNLC.US,D,20180827,000000,24.6226,24.6226,24.1467,24.3578,5124.011101215,0
+FNLC.US,D,20180828,000000,24.1693,24.3891,24.0959,24.2513,4944.8856631981,0
+FNLC.US,D,20180829,000000,24.2513,24.2591,24.1555,24.1555,3764.7049201495,0
+FNLC.US,D,20180830,000000,24.2122,24.2708,23.9338,24.0959,4266.2561465969,0
+FNLC.US,D,20180831,000000,23.923,24.1937,23.923,24.1106,5178.2605195858,0
+FNLC.US,D,20180904,000000,24.0891,24.0891,23.7989,23.9474,4800.561738853,0
+FNLC.US,D,20180905,000000,23.9474,24.0725,23.84,23.964,4552.8568474239,0
+FNLC.US,D,20180906,000000,23.8077,23.9553,23.6026,23.7911,6581.5803797068,0
+FNLC.US,D,20180907,000000,23.7911,23.8409,23.2636,23.4805,13757.857213629,0
+FNLC.US,D,20180910,000000,23.4707,23.8557,23.3534,23.6592,3805.6478774106,0
+FNLC.US,D,20180911,000000,23.5411,23.5499,23.075,23.1415,12332.018727015,0
+FNLC.US,D,20180912,000000,23.1815,23.4531,23.1815,23.2303,20626.038294163,0
+FNLC.US,D,20180913,000000,23.2978,23.8097,23.1249,23.585,3138.2776740561,0
+FNLC.US,D,20180914,000000,23.2714,24.0042,23.2714,23.5694,6694.1735121746,0
+FNLC.US,D,20180917,000000,23.7667,24.5337,23.3886,24.0462,6423.9499942519,0
+FNLC.US,D,20180918,000000,24.4359,24.4673,23.5117,23.5527,10678.946827602,0
+FNLC.US,D,20180919,000000,23.7169,24.3754,23.245,23.371,7543.7398753404,0
+FNLC.US,D,20180920,000000,23.4707,25.0329,23.2636,23.9162,9732.1409409412,0
+FNLC.US,D,20180921,000000,23.7335,24.4995,23.6846,24.4907,44569.4797004,0
+FNLC.US,D,20180924,000000,24.2776,24.2776,23.8742,24.013,7013.5285788104,0
+FNLC.US,D,20180925,000000,24.0959,24.434,23.9894,24.2034,10289.988733622,0
+FNLC.US,D,20180926,000000,24.1615,24.1615,23.5264,23.5606,6106.6420754791,0
+FNLC.US,D,20180927,000000,24.2122,24.2239,23.3964,23.4209,19860.404993383,0
+FNLC.US,D,20180928,000000,23.418,24.3812,23.418,23.8557,10618.555965642,0
+FNLC.US,D,20181001,000000,23.84,24.2425,23.6827,23.9474,22783.732141819,0
+FNLC.US,D,20181002,000000,23.8644,24.2122,23.8644,23.8644,6325.6868968255,0
+FNLC.US,D,20181003,000000,24.0598,24.1937,23.7961,24.1937,9946.06789263,0
+FNLC.US,D,20181004,000000,24.2776,24.3275,23.9562,24.1204,6487.4115780065,0
+FNLC.US,D,20181005,000000,24.3529,24.4369,24.2513,24.3695,5594.8551097165,0
+FNLC.US,D,20181008,000000,24.4369,24.7124,24.4369,24.5385,7485.3961612435,0
+FNLC.US,D,20181009,000000,24.6186,25.4745,24.5141,24.6362,11654.412784345,0
+FNLC.US,D,20181010,000000,24.8111,24.8678,24.4281,24.4281,13071.039105576,0
+FNLC.US,D,20181011,000000,24.4447,24.9372,23.9622,24.2298,12918.526589779,0
+FNLC.US,D,20181012,000000,24.4945,24.7897,23.5049,23.6222,16400.725104827,0
+FNLC.US,D,20181015,000000,23.8713,23.9972,23.4629,23.6964,10926.651719031,0
+FNLC.US,D,20181016,000000,23.7296,24.1947,23.5557,24.1947,20632.179737753,0
+FNLC.US,D,20181017,000000,24.006,24.0696,23.3466,23.3466,29270.120145893,0
+FNLC.US,D,20181018,000000,23.2636,23.3818,22.5621,22.9304,17369.026044051,0
+FNLC.US,D,20181019,000000,22.7068,23.5137,22.4556,22.4556,22137.856991026,0
+FNLC.US,D,20181022,000000,22.4556,22.5397,22.2485,22.399,13367.875545719,0
+FNLC.US,D,20181023,000000,22.2485,22.2485,20.8192,21.419,19951.503073289,0
+FNLC.US,D,20181024,000000,21.5675,21.7082,21.0722,21.085,11975.814998844,0
+FNLC.US,D,20181025,000000,21.0361,22.3589,21.0361,22.3492,16937.077844947,0
+FNLC.US,D,20181026,000000,22.1831,22.3316,21.3663,22.2661,14662.696569098,0
+FNLC.US,D,20181029,000000,22.4556,23.1551,22.0814,23.1551,13749.668622177,0
+FNLC.US,D,20181030,000000,23.2812,23.2812,22.0414,23.1629,10822.247178015,0
+FNLC.US,D,20181031,000000,23.4561,23.754,22.2427,23.754,18481.650907618,0
+FNLC.US,D,20181101,000000,23.63,23.8537,23.2187,23.4825,9875.4412913548,0
+FNLC.US,D,20181102,000000,23.8713,24.2708,23.5303,23.5303,11118.060044227,0
+FNLC.US,D,20181105,000000,23.8039,23.8615,23.2978,23.3134,9081.1479204912,0
+FNLC.US,D,20181106,000000,23.0643,23.4004,22.7458,22.8064,9708.5987405162,0
+FNLC.US,D,20181107,000000,23.3506,23.798,23.0936,23.5635,11315.609813011,0
+FNLC.US,D,20181108,000000,23.2714,23.8449,22.9959,23.4561,7911.202916758,0
+FNLC.US,D,20181109,000000,22.7829,23.7052,22.7829,23.4951,9939.9264490408,0
+FNLC.US,D,20181112,000000,23.7052,23.7628,23.1425,23.372,13597.156106381,0
+FNLC.US,D,20181113,000000,23.5381,23.9142,23.1346,23.9142,9433.2573529359,0
+FNLC.US,D,20181114,000000,23.9543,23.9543,23.2978,23.2978,8262.2887752711,0
+FNLC.US,D,20181115,000000,23.3134,23.8225,23.3134,23.8137,4846.6225657716,0
+FNLC.US,D,20181116,000000,23.7052,23.9358,23.5791,23.6554,11698.426463401,0
+FNLC.US,D,20181119,000000,23.371,23.543,23.3046,23.3046,7654.2858599452,0
+FNLC.US,D,20181120,000000,23.3046,23.8039,23.1629,23.3222,8156.860660324,0
+FNLC.US,D,20181121,000000,23.3564,23.7794,23.29,23.7462,7770.973288139,0
+FNLC.US,D,20181123,000000,23.4463,23.7873,23.3134,23.7873,5926.4930635307,0
+FNLC.US,D,20181126,000000,23.713,23.713,23.331,23.331,4892.6833926903,0
+FNLC.US,D,20181127,000000,23.6055,23.8225,23.5381,23.6554,4636.789909809,0
+FNLC.US,D,20181128,000000,23.4951,23.8313,23.3046,23.5557,12109.903183874,0
+FNLC.US,D,20181129,000000,23.6055,23.8313,23.3974,23.6554,8219.298670147,0
+FNLC.US,D,20181130,000000,23.9055,23.967,23.5303,23.6466,12623.7372975,0
+FNLC.US,D,20181203,000000,23.67,23.8313,23.6632,23.8313,4145.4744226769,0
+FNLC.US,D,20181204,000000,23.6378,23.6915,22.9968,23.1073,16054.757115972,0
+FNLC.US,D,20181206,000000,22.9568,23.2558,22.4576,22.9226,9509.0018238688,0
+FNLC.US,D,20181207,000000,23.1141,23.6554,22.7868,23.1883,15512.262932264,0
+FNLC.US,D,20181210,000000,22.8435,23.2343,22.6178,23.1141,9334.9942555095,0
+FNLC.US,D,20181211,000000,23.4951,23.4951,22.4752,22.7575,11942.037059104,0
+FNLC.US,D,20181212,000000,22.8386,23.5557,22.8386,23.2714,11034.126981841,0
+FNLC.US,D,20181213,000000,22.9802,23.3584,22.4556,22.4556,13945.171243099,0
+FNLC.US,D,20181214,000000,22.439,22.439,22.055,22.0648,13473.303660666,0
+FNLC.US,D,20181217,000000,22.0414,22.0726,21.6164,21.6594,18102.928552954,0
+FNLC.US,D,20181218,000000,22.2876,22.4918,21.6819,21.6907,13999.42066147,0
+FNLC.US,D,20181219,000000,21.8216,22.2143,21.4758,21.4855,12956.398825245,0
+FNLC.US,D,20181220,000000,21.467,21.6594,20.9892,21.2169,17396.662540201,0
+FNLC.US,D,20181221,000000,21.1514,23.2636,21.1514,21.3263,57949.638133297,0
+FNLC.US,D,20181224,000000,21.2266,21.5851,20.7958,20.7958,14098.707332828,0
+FNLC.US,D,20181226,000000,20.8778,21.6907,20.7958,21.2687,15879.725973682,0
+FNLC.US,D,20181227,000000,21.1514,23.2441,21.0429,21.2931,30827.999669675,0
+FNLC.US,D,20181228,000000,21.5255,21.8333,21.1924,21.6819,7938.8394129092,0
+FNLC.US,D,20181231,000000,21.633,22.6832,21.633,21.8753,7949.0751522244,0
+FNLC.US,D,20190102,000000,21.4943,22.2417,21.4298,22.2095,11886.764066802,0
+FNLC.US,D,20190103,000000,22.0414,22.1616,21.7668,21.8401,10352.426743446,0
+FNLC.US,D,20190104,000000,21.8929,22.655,21.8929,22.399,11953.296372351,0
+FNLC.US,D,20190107,000000,22.3726,22.5827,21.9143,22.2095,13997.373513607,0
+FNLC.US,D,20190108,000000,22.1665,22.8513,22.1665,22.4166,9791.5082289697,0
+FNLC.US,D,20190109,000000,22.5591,22.5631,22.2133,22.5153,7867.1892377024,0
+FNLC.US,D,20190110,000000,22.3052,22.3052,21.6243,21.7082,12892.937241491,0
+FNLC.US,D,20190111,000000,21.7082,21.9799,21.3311,21.507,8976.7433794757,0
+FNLC.US,D,20190114,000000,21.633,22.1459,21.3399,21.4396,10814.058586563,0
+FNLC.US,D,20190115,000000,21.6672,21.6819,21.2315,21.2969,14491.759722533,0
+FNLC.US,D,20190116,000000,21.6086,21.8607,21.3057,21.8177,11972.74427705,0
+FNLC.US,D,20190117,000000,21.718,22.1801,21.718,21.8255,10052.519581509,0
+FNLC.US,D,20190118,000000,21.8353,21.8607,21.5979,21.6594,11394.425005738,0
+FNLC.US,D,20190122,000000,21.677,22.0698,21.633,21.677,10412.817605405,0
+FNLC.US,D,20190123,000000,21.6594,22.1655,21.6409,21.8177,9251.0611931244,0
+FNLC.US,D,20190124,000000,21.9281,22.0874,21.6682,21.8607,7417.8402817628,0
+FNLC.US,D,20190125,000000,21.6994,22.2641,21.6994,22.2641,9910.2428050266,0
+FNLC.US,D,20190128,000000,21.9799,21.9799,21.3712,21.5324,22625.078182433,0
+FNLC.US,D,20190129,000000,21.8255,21.9281,21.6086,21.804,10840.671508783,0
+FNLC.US,D,20190130,000000,21.9359,22.0698,21.5148,21.8177,22171.634930766,0
+FNLC.US,D,20190131,000000,21.8607,21.9447,21.5148,21.7502,26720.397482464,0
+FNLC.US,D,20190201,000000,21.7502,22.0111,21.6155,21.8695,10316.601655843,0
+FNLC.US,D,20190204,000000,21.7258,21.9867,21.7258,21.8871,7410.6752642422,0
+FNLC.US,D,20190205,000000,22.0776,22.2827,22.055,22.055,3918.2410098783,0
+FNLC.US,D,20190206,000000,22.2465,22.2983,22.1137,22.2729,7834.4348718936,0
+FNLC.US,D,20190207,000000,22.1137,22.5417,22.1137,22.2827,8568.3373807971,0
+FNLC.US,D,20190208,000000,22.3228,22.4468,22.2847,22.2983,5796.499174227,0
+FNLC.US,D,20190211,000000,22.5591,22.567,22.4322,22.5153,6007.3554041212,0
+FNLC.US,D,20190212,000000,22.0462,22.7008,22.0462,22.693,9181.4581657807,0
+FNLC.US,D,20190213,000000,22.7008,23.0458,22.7008,23.0458,5074.8795525018,0
+FNLC.US,D,20190214,000000,23.1131,23.1131,22.7096,22.7272,10805.869995111,0
+FNLC.US,D,20190215,000000,22.8269,23.1131,22.5641,22.9949,17913.567375621,0
+FNLC.US,D,20190219,000000,22.9774,23.3642,22.9754,23.3574,9342.1592730302,0
+FNLC.US,D,20190220,000000,23.1737,23.4492,23.1288,23.1288,12720.976820995,0
+FNLC.US,D,20190221,000000,23.247,23.291,21.8607,22.484,81897.173835259,0
+FNLC.US,D,20190222,000000,22.5846,22.8533,22.4967,22.8435,7147.6167638402,0
+FNLC.US,D,20190225,000000,22.8435,22.8435,22.358,22.358,13341.262623499,0
+FNLC.US,D,20190226,000000,22.3228,22.6002,22.061,22.3804,13912.41687729,0
+FNLC.US,D,20190227,000000,22.1,22.3228,22.0786,22.2553,13652.429098682,0
+FNLC.US,D,20190228,000000,22.2827,22.2827,22.1547,22.1547,5653.1988238135,0
+FNLC.US,D,20190301,000000,22.2641,22.484,22.2641,22.484,14052.646505909,0
+FNLC.US,D,20190304,000000,22.6178,22.6178,22.3892,22.4654,8600.0681726744,0
+FNLC.US,D,20190305,000000,22.5934,22.7516,22.4166,22.4244,3317.403112073,0
+FNLC.US,D,20190306,000000,22.5934,22.6149,21.6916,21.6916,12459.965468456,0
+FNLC.US,D,20190307,000000,21.9183,22.2475,21.5324,21.5324,13255.282413251,0
+FNLC.US,D,20190308,000000,21.5753,21.7766,21.5753,21.6506,8042.2203799932,0
+FNLC.US,D,20190311,000000,21.6594,21.9447,21.6555,21.9447,7227.4555304992,0
+FNLC.US,D,20190312,000000,22.0111,22.0111,21.6291,21.7258,5089.2095875431,0
+FNLC.US,D,20190313,000000,21.8783,22.0111,21.8177,21.8177,5416.7532456312,0
+FNLC.US,D,20190314,000000,21.9359,21.9554,21.7356,21.8098,3696.1254667374,0
+FNLC.US,D,20190315,000000,21.7756,22.1889,21.7678,22.1889,35932.562866191,0
+FNLC.US,D,20190318,000000,22.0874,22.3492,22.0874,22.2065,4181.2995102803,0
+FNLC.US,D,20190319,000000,22.3892,22.399,22.2133,22.2211,2540.5104980455,0
+FNLC.US,D,20190320,000000,22.2847,22.2847,21.8529,21.8871,6924.4776467677,0
+FNLC.US,D,20190321,000000,21.9447,22.0971,21.4396,21.465,12812.074900901,0
+FNLC.US,D,20190322,000000,21.6535,21.6535,20.5975,20.7674,36570.249425531,0
+FNLC.US,D,20190325,000000,20.741,20.9345,20.5906,20.7948,5836.4185575565,0
+FNLC.US,D,20190326,000000,20.8925,21.1202,20.6502,21.1202,8613.3746337842,0
+FNLC.US,D,20190327,000000,21.0185,21.1719,20.7674,21.038,18121.352883722,0
+FNLC.US,D,20190328,000000,21.1602,21.2881,20.9443,21.2031,6040.10976993,0
+FNLC.US,D,20190329,000000,21.3565,21.3644,20.8563,20.9531,16067.040003151,0
+FNLC.US,D,20190401,000000,21.2735,21.5207,21.2735,21.4396,5791.3813045694,0
+FNLC.US,D,20190402,000000,21.3175,21.6828,21.3175,21.6164,10050.472433646,0
+FNLC.US,D,20190403,000000,21.718,21.8098,21.3311,21.7678,13577.708201681,0
+FNLC.US,D,20190404,000000,21.7258,22.0414,21.7258,21.8783,6226.4002254676,0
+FNLC.US,D,20190405,000000,22.0023,22.3804,21.9574,22.2895,15518.404375853,0
+FNLC.US,D,20190408,000000,22.1215,22.3492,21.4758,22.2465,14140.67386402,0
+FNLC.US,D,20190409,000000,22.401,22.401,22.104,22.104,8681.9540871964,0
+FNLC.US,D,20190410,000000,22.0854,22.1879,21.5656,22.0268,12755.778334667,0
+FNLC.US,D,20190411,000000,22.1879,22.3668,22.0346,22.0346,11910.306267226,0
+FNLC.US,D,20190412,000000,22.1879,22.3159,21.8069,22.3062,8760.7692799239,0
+FNLC.US,D,20190415,000000,22.2905,22.4683,22.1234,22.4342,6220.2587818784,0
+FNLC.US,D,20190416,000000,22.3589,22.6471,22.3589,22.6139,9022.8042063943,0
+FNLC.US,D,20190417,000000,22.7829,22.8679,22.4302,22.5181,6909.1240377948,0
+FNLC.US,D,20190418,000000,22.1703,22.3784,21.9065,22.0854,8430.1549000412,0
+FNLC.US,D,20190422,000000,21.9143,22.1879,21.4386,21.6789,10117.004739195,0
+FNLC.US,D,20190423,000000,21.806,22.3062,21.806,22.3062,7707.5117043845,0
+FNLC.US,D,20190424,000000,22.141,22.2827,21.7796,22.0532,3000.0951933002,0
+FNLC.US,D,20190425,000000,22.1127,22.1127,22.0092,22.0092,4964.333567897,0
+FNLC.US,D,20190426,000000,22.1879,22.5875,21.7962,22.5269,6701.3385296952,0
+FNLC.US,D,20190429,000000,22.5269,22.9412,21.9593,22.7487,11754.723029635,0
+FNLC.US,D,20190430,000000,22.9265,22.9265,22.3912,22.7927,26256.718491484,0
+FNLC.US,D,20190501,000000,22.8415,22.8415,22.5201,22.5269,6703.3856775583,0
+FNLC.US,D,20190502,000000,22.3394,22.6686,22.3394,22.6471,6954.1612907819,0
+FNLC.US,D,20190503,000000,22.7829,22.8327,22.5661,22.8327,6722.8335822573,0
+FNLC.US,D,20190506,000000,22.6735,22.9607,22.6676,22.9363,7019.6700223996,0
+FNLC.US,D,20190507,000000,22.6892,22.7653,22.6207,22.739,4858.9054529499,0
+FNLC.US,D,20190508,000000,22.7927,22.8855,22.5357,22.6892,5917.280898147,0
+FNLC.US,D,20190509,000000,22.3404,22.5407,22.3404,22.5269,6003.2611083951,0
+FNLC.US,D,20190510,000000,22.3413,22.401,22.2729,22.401,5333.8437571776,0
+FNLC.US,D,20190513,000000,22.1791,22.3062,21.6858,21.6858,15011.735279748,0
+FNLC.US,D,20190514,000000,21.8392,22.1127,21.8392,22.0092,5492.497716564,0
+FNLC.US,D,20190515,000000,21.9681,22.4263,21.9681,22.4263,2169.9767348333,0
+FNLC.US,D,20190516,000000,22.4342,23.079,22.2261,22.3238,5632.727345183,0
+FNLC.US,D,20190517,000000,22.2387,22.5035,21.7698,22.0092,8262.2887752711,0
+FNLC.US,D,20190520,000000,21.7874,22.0268,21.6946,21.8353,4260.1147030077,0
+FNLC.US,D,20190521,000000,21.9916,22.2465,21.8392,22.06,12724.047542789,0
+FNLC.US,D,20190522,000000,21.8313,21.9437,21.6789,21.8831,5302.1129653003,0
+FNLC.US,D,20190523,000000,21.6858,21.7747,21.5421,21.6614,9927.6435618625,0
+FNLC.US,D,20190524,000000,22.1586,22.1586,21.6526,21.9593,6242.777408372,0
+FNLC.US,D,20190528,000000,22.2309,22.2309,21.5246,21.5763,9067.8414593814,0
+FNLC.US,D,20190529,000000,21.5763,21.9065,21.55,21.6789,10882.638039976,0
+FNLC.US,D,20190530,000000,21.9241,21.9241,21.338,21.4152,6967.4677518918,0
+FNLC.US,D,20190531,000000,21.3204,21.6262,21.3204,21.4924,5615.326588347,0
+FNLC.US,D,20190603,000000,21.6135,21.6789,21.338,21.4836,8373.8583338073,0
+FNLC.US,D,20190604,000000,21.6789,21.7542,21.4738,21.6428,6539.6138485143,0
+FNLC.US,D,20190605,000000,21.6174,21.6174,21.1846,21.1924,10344.238151993,0
+FNLC.US,D,20190606,000000,21.2862,21.3341,20.9423,21.2002,6345.1348015245,0
+FNLC.US,D,20190607,000000,21.3976,21.3976,21.0322,21.0488,6604.0990062003,0
+FNLC.US,D,20190610,000000,21.3976,21.3976,21.0576,21.2442,6784.2480181488,0
+FNLC.US,D,20190611,000000,21.2285,21.3702,20.997,21.2002,9463.9645708816,0
+FNLC.US,D,20190612,000000,21.3204,21.3204,21.2188,21.2188,5107.6339183106,0
+FNLC.US,D,20190613,000000,21.423,21.5578,21.1797,21.4152,5204.8734418054,0
+FNLC.US,D,20190614,000000,21.5851,21.9681,21.5334,21.5421,5260.1464341078,0
+FNLC.US,D,20190617,000000,21.4474,22.8377,21.1612,21.3702,7100.53236299,0
+FNLC.US,D,20190618,000000,21.2745,21.7874,21.2745,21.5675,4798.51459099,0
+FNLC.US,D,20190619,000000,21.2599,21.4552,21.2599,21.3477,1969.3562442544,0
+FNLC.US,D,20190620,000000,21.465,21.465,21.1866,21.3204,3268.2715633598,0
+FNLC.US,D,20190621,000000,21.2373,21.6946,21.0224,21.379,20845.08311551,0
+FNLC.US,D,20190624,000000,21.2959,21.3477,21.0322,21.1758,7500.7497702164,0
+FNLC.US,D,20190625,000000,21.1885,21.3292,21.1885,21.2959,7017.6228745365,0
+FNLC.US,D,20190626,000000,21.379,21.379,21.2745,21.3038,4655.2142405764,0
+FNLC.US,D,20190627,000000,21.2862,21.8733,21.2793,21.8733,12496.814129991,0
+FNLC.US,D,20190628,000000,21.7982,22.8249,21.6174,22.8249,66403.335233764,0
+FNLC.US,D,20190701,000000,22.698,22.698,22.2133,22.3912,12249.109238562,0
+FNLC.US,D,20190702,000000,22.4342,22.7487,22.1879,22.2553,8024.8196231573,0
+FNLC.US,D,20190703,000000,22.5445,22.698,22.3668,22.698,5621.4680319362,0
+FNLC.US,D,20190705,000000,22.698,22.7068,22.4957,22.6207,10988.066154923,0
+FNLC.US,D,20190708,000000,22.5875,22.7585,22.356,22.401,16924.794957769,0
+FNLC.US,D,20190709,000000,22.5279,22.5465,22.2065,22.5465,3596.8387953794,0
+FNLC.US,D,20190710,000000,22.2563,22.5993,22.1166,22.271,7614.3664766157,0
+FNLC.US,D,20190711,000000,22.4439,22.4879,22.1098,22.4342,10453.760562666,0
+FNLC.US,D,20190712,000000,22.1332,22.5045,22.1332,22.2895,16727.245188984,0
+FNLC.US,D,20190715,000000,22.3228,22.401,22.1166,22.2193,9881.5827349439,0
+FNLC.US,D,20190716,000000,22.1332,22.6071,22.101,22.2622,10414.864753269,0
+FNLC.US,D,20190717,000000,22.2857,22.2857,21.8851,22.101,11866.292588171,0
+FNLC.US,D,20190718,000000,22.2289,22.2289,21.8851,22.0638,8117.9648509261,0
+FNLC.US,D,20190719,000000,22.101,22.1596,21.9447,22.1596,4930.5556281567,0
+FNLC.US,D,20190722,000000,21.9447,22.0814,21.7122,21.9281,7041.1650749616,0
+FNLC.US,D,20190723,000000,21.8216,22.0912,21.6858,22.0912,9901.0306396429,0
+FNLC.US,D,20190724,000000,22.1332,22.6403,22.1332,22.3736,4268.3032944599,0
+FNLC.US,D,20190725,000000,22.5465,22.5993,22.0756,22.142,8609.2803380581,0
+FNLC.US,D,20190726,000000,22.142,22.5279,22.0121,22.3492,14022.962861895,0
+FNLC.US,D,20190729,000000,22.5045,22.8044,22.4595,22.5905,11409.778614711,0
+FNLC.US,D,20190730,000000,22.4879,22.7096,22.2455,22.4508,13647.311229025,0
+FNLC.US,D,20190731,000000,22.5641,22.778,22.5279,22.5377,35649.032887158,0
+FNLC.US,D,20190801,000000,22.6119,22.7146,21.9017,21.9281,24484.912016013,0
+FNLC.US,D,20190802,000000,21.8939,22.1186,21.8001,21.9447,6893.770428822,0
+FNLC.US,D,20190805,000000,21.765,22.358,21.5753,21.5841,16387.418643718,0
+FNLC.US,D,20190806,000000,21.5753,21.7454,21.3673,21.4532,13726.126421752,0
+FNLC.US,D,20190807,000000,21.4444,21.5919,21.1192,21.1963,12551.063548362,0
+FNLC.US,D,20190808,000000,21.4444,21.9633,21.3263,21.5666,15186.766422039,0
+FNLC.US,D,20190809,000000,21.3263,22.0287,21.3263,21.4718,10723.984080589,0
+FNLC.US,D,20190812,000000,21.4366,21.7298,21.3673,21.634,10958.382510908,0
+FNLC.US,D,20190813,000000,21.7552,22.1772,21.7552,22.1596,8158.9078081871,0
+FNLC.US,D,20190814,000000,21.8226,21.8997,21.4992,21.5666,11290.020464723,0
+FNLC.US,D,20190815,000000,21.6819,21.8538,21.4992,21.4992,5821.0649485836,0
+FNLC.US,D,20190816,000000,21.6095,21.8509,21.5412,21.8509,5563.1243178393,0
+FNLC.US,D,20190819,000000,21.9447,21.9447,21.8001,21.8851,3784.1528248485,0
+FNLC.US,D,20190820,000000,21.7122,21.7122,21.3751,21.4992,4802.6088867161,0
+FNLC.US,D,20190821,000000,21.634,21.7708,21.462,21.4992,14210.276891364,0
+FNLC.US,D,20190822,000000,21.5431,21.7766,21.506,21.506,7756.6432530977,0
+FNLC.US,D,20190823,000000,21.6907,21.6907,20.8798,20.9052,12577.676470581,0
+FNLC.US,D,20190826,000000,20.9833,21.1787,20.9804,21.126,5886.5736802012,0
+FNLC.US,D,20190827,000000,21.3067,21.4044,20.8094,20.8612,15131.493429736,0
+FNLC.US,D,20190828,000000,20.8016,21.1836,20.8016,21.0772,7803.7276539478,0
+FNLC.US,D,20190829,000000,21.3263,21.9916,21.2765,21.4718,6970.5384736864,0
+FNLC.US,D,20190830,000000,21.6057,21.9886,21.6057,21.8411,5599.9729793742,0
+FNLC.US,D,20190903,000000,21.634,21.9671,21.126,21.2911,13378.111285034,0
+FNLC.US,D,20190904,000000,21.3946,21.6067,21.3946,21.4532,5643.9866584297,0
+FNLC.US,D,20190905,000000,21.5129,22.0326,21.5129,21.8763,12559.252139814,0
+FNLC.US,D,20190906,000000,21.8323,22.0043,21.6174,21.8323,4983.781472596,0
+FNLC.US,D,20190909,000000,22.0462,22.7184,21.9535,22.2807,8862.1030991449,0
+FNLC.US,D,20190910,000000,21.9281,22.7272,21.9281,22.5553,11114.989322432,0
+FNLC.US,D,20190911,000000,22.7438,23.0028,22.6442,23.0028,30579.271204314,0
+FNLC.US,D,20190912,000000,22.3736,23.7247,22.3736,23.6222,24890.247292898,0
+FNLC.US,D,20190913,000000,23.6476,24.0784,23.4238,23.8293,20209.443704033,0
+FNLC.US,D,20190916,000000,23.5615,23.9914,23.5615,23.6642,13481.492252118,0
+FNLC.US,D,20190917,000000,23.7677,23.9387,23.0292,23.6222,13154.972167962,0
+FNLC.US,D,20190918,000000,23.7247,23.7843,23.2255,23.6564,16751.81096334,0
+FNLC.US,D,20190919,000000,23.6984,24.0784,23.1747,23.372,15070.078993845,0
+FNLC.US,D,20190920,000000,23.329,23.6046,22.9167,23.3906,45005.52219523,0
+FNLC.US,D,20190923,000000,23.1483,23.6476,23.1141,23.5439,14913.472182322,0
+FNLC.US,D,20190924,000000,23.6046,23.7501,23.1239,23.2265,21570.797032962,0
+FNLC.US,D,20190925,000000,23.4404,23.8009,23.1737,23.63,15523.52224551,0
+FNLC.US,D,20190926,000000,23.6476,23.6476,23.3769,23.4492,16233.882553989,0
+FNLC.US,D,20190927,000000,23.4492,23.7247,23.416,23.6134,9542.7797636091,0
+FNLC.US,D,20190930,000000,23.5185,23.8009,23.4843,23.6388,16714.962301806,0
+FNLC.US,D,20191001,000000,23.63,23.8361,23.0624,23.287,21886.057803871,0
+FNLC.US,D,20191002,000000,23.2177,23.63,22.9676,23.3906,15014.806001543,0
+FNLC.US,D,20191003,000000,23.5097,23.63,23.2929,23.4238,16402.772252691,0
+FNLC.US,D,20191004,000000,23.5791,23.8488,23.1717,23.7531,20086.61483225,0
+FNLC.US,D,20191007,000000,23.4238,23.7364,23.2069,23.6846,11995.262903544,0
+FNLC.US,D,20191008,000000,23.6416,23.6416,23.2157,23.3026,9533.5675982254,0
+FNLC.US,D,20191009,000000,23.5879,23.6504,23.3544,23.5009,10046.378137919,0
+FNLC.US,D,20191010,000000,23.5147,23.8253,23.416,23.4404,19269.802834892,0
+FNLC.US,D,20191011,000000,23.5635,23.9846,23.5635,23.7286,19557.427109651,0
+FNLC.US,D,20191014,000000,23.5195,23.8918,23.3906,23.7022,14722.063857126,0
+FNLC.US,D,20191015,000000,23.8927,23.9543,23.6065,23.8253,10369.827500281,0
+FNLC.US,D,20191016,000000,23.798,24.0324,23.7159,24.0324,8266.3830709972,0
+FNLC.US,D,20191017,000000,23.9455,24.2406,23.8293,24.1809,63497.408842163,0
+FNLC.US,D,20191018,000000,24.0491,24.346,23.9474,24.1712,14301.37497127,0
+FNLC.US,D,20191021,000000,24.1966,24.7017,24.1517,24.5708,15700.600535665,0
+FNLC.US,D,20191022,000000,24.5522,24.7407,24.2582,24.5102,22731.529871311,0
+FNLC.US,D,20191023,000000,24.3539,24.6675,24.308,24.4497,7699.3231129323,0
+FNLC.US,D,20191024,000000,23.8391,24.5444,23.8391,24.4155,10231.645019525,0
+FNLC.US,D,20191025,000000,24.053,24.4877,24.053,24.2161,5747.3676255138,0
+FNLC.US,D,20191028,000000,23.7901,24.6675,23.7901,24.4673,11942.037059104,0
+FNLC.US,D,20191029,000000,24.5171,24.5982,24.1712,24.5982,10773.115629302,0
+FNLC.US,D,20191030,000000,24.6148,24.7809,24.4769,24.6636,6881.4875416437,0
+FNLC.US,D,20191031,000000,24.1781,24.607,24.1781,24.5806,14237.913387515,0
+FNLC.US,D,20191101,000000,24.6274,24.8326,24.607,24.7975,6717.7157125996,0
+FNLC.US,D,20191104,000000,24.9284,24.9284,24.5806,24.9108,15147.870612641,0
+FNLC.US,D,20191105,000000,24.9284,25.4764,24.902,25.3191,20782.645105687,0
+FNLC.US,D,20191106,000000,25.0759,25.2762,25.0759,25.2762,16800.942512054,0
+FNLC.US,D,20191107,000000,25.4061,25.5614,25.2214,25.3279,7414.7695599683,0
+FNLC.US,D,20191108,000000,25.242,25.3054,24.8746,25.1794,12498.861277853,0
+FNLC.US,D,20191111,000000,25.2468,25.2468,24.5708,24.9528,11947.154928762,0
+FNLC.US,D,20191112,000000,24.731,25.0446,24.6236,24.6236,7357.4494198029,0
+FNLC.US,D,20191113,000000,24.4848,25.1706,24.4223,25.0935,15085.432602818,0
+FNLC.US,D,20191114,000000,24.9528,25.4403,24.7897,24.9196,8988.0026927224,0
+FNLC.US,D,20191115,000000,25.1013,25.1013,24.4848,24.4848,13081.274844892,0
+FNLC.US,D,20191118,000000,24.607,24.6587,24.1643,24.4497,7320.600758268,0
+FNLC.US,D,20191119,000000,24.3793,24.7359,24.267,24.4409,15661.704726266,0
+FNLC.US,D,20191120,000000,24.5102,24.9284,24.2249,24.3196,21376.317985972,0
+FNLC.US,D,20191121,000000,24.562,24.562,23.9884,24.2758,13939.029799509,0
+FNLC.US,D,20191122,000000,24.3372,24.5522,24.0188,24.137,7529.4098402991,0
+FNLC.US,D,20191125,000000,24.094,24.9108,24.094,24.7447,9767.9660285446,0
+FNLC.US,D,20191126,000000,24.9616,25.3465,24.5346,25.1111,13685.183464491,0
+FNLC.US,D,20191127,000000,25.2566,25.2566,24.7017,24.7447,10164.089140045,0
+FNLC.US,D,20191129,000000,24.5708,24.8326,24.5708,24.7633,2088.0908203113,0
+FNLC.US,D,20191202,000000,24.52,24.7447,24.2327,24.4409,10039.213120399,0
+FNLC.US,D,20191203,000000,24.3539,24.5102,24.1809,24.3012,6608.1933019264,0
+FNLC.US,D,20191204,000000,24.3891,24.4926,24.1712,24.2249,22139.904138889,0
+FNLC.US,D,20191205,000000,24.1545,24.6236,24.1545,24.346,11141.602244651,0
+FNLC.US,D,20191206,000000,24.5982,24.8229,24.5444,24.5894,17147.934074841,0
+FNLC.US,D,20191209,000000,24.6763,24.6763,24.346,24.346,4872.2119140598,0
+FNLC.US,D,20191210,000000,24.4848,24.7281,24.4467,24.7281,5992.0017951483,0
+FNLC.US,D,20191211,000000,24.7535,24.9528,24.6587,24.902,6923.4540728362,0
+FNLC.US,D,20191212,000000,25.0339,25.4539,24.9382,25.2322,27898.531077649,0
+FNLC.US,D,20191213,000000,25.1501,25.6328,24.9108,25.5614,9467.0352926762,0
+FNLC.US,D,20191216,000000,25.6757,25.962,25.5048,25.962,13934.935503784,0
+FNLC.US,D,20191217,000000,25.9444,26.5188,25.8496,26.3195,24990.557538187,0
+FNLC.US,D,20191218,000000,26.4319,26.6078,25.919,26.0763,12010.616512517,0
+FNLC.US,D,20191219,000000,26.214,26.5804,26.0323,26.259,13308.50825769,0
+FNLC.US,D,20191220,000000,26.3107,26.6244,25.9336,26.596,71234.604190563,0
+FNLC.US,D,20191223,000000,26.5188,26.5188,26.0401,26.1984,7336.9779411724,0
+FNLC.US,D,20191224,000000,26.0401,26.4133,25.9024,26.4133,4323.5762867623,0
+FNLC.US,D,20191226,000000,25.7529,26.4417,25.7353,26.0079,7232.5734001568,0
+FNLC.US,D,20191227,000000,26.0587,26.3449,26.0587,26.3195,13668.806281587,0
+FNLC.US,D,20191230,000000,26.3449,26.3449,26.1544,26.1544,7041.1650749616,0
+FNLC.US,D,20191231,000000,26.2365,26.3449,26.0079,26.2834,11677.954984771,0
+FNLC.US,D,20200102,000000,26.301,26.6419,26.257,26.3801,18807.147417844,0
+FNLC.US,D,20200103,000000,26.259,26.51,25.7715,26.4319,12219.425594547,0
+FNLC.US,D,20200106,000000,26.3264,26.6693,26.2736,26.5638,9391.2908217434,0
+FNLC.US,D,20200107,000000,26.5638,26.598,26.3098,26.3098,8677.8597914703,0
+FNLC.US,D,20200108,000000,26.4016,26.5638,26.2902,26.4065,15115.116246832,0
+FNLC.US,D,20200109,000000,26.4065,26.4231,26.1515,26.3439,12829.475657737,0
+FNLC.US,D,20200110,000000,26.2306,26.2902,25.9405,26.1672,15463.131383551,0
+FNLC.US,D,20200113,000000,26.0801,26.1857,26.0157,26.1153,9075.0064769021,0
+FNLC.US,D,20200114,000000,25.9229,26.1065,25.879,25.9747,8137.412755625,0
+FNLC.US,D,20200115,000000,26.003,26.003,25.6024,25.835,11079.164234829,0
+FNLC.US,D,20200116,000000,25.958,26.2824,25.9062,26.2482,9283.8155589332,0
+FNLC.US,D,20200117,000000,26.3801,26.3801,25.9141,26.1857,15180.624978449,0
+FNLC.US,D,20200121,000000,26.1896,26.3264,26.0275,26.1515,13823.365945247,0
+FNLC.US,D,20200122,000000,25.4911,26.2492,25.4911,26.2218,3162.8434484127,0
+FNLC.US,D,20200123,000000,25.7305,26.1153,25.7217,25.8604,15406.834817317,0
+FNLC.US,D,20200124,000000,26.1564,26.2482,25.9405,26.1349,11316.633386942,0
+FNLC.US,D,20200127,000000,26.0099,26.046,25.7735,25.8604,9372.8664909759,0
+FNLC.US,D,20200128,000000,25.9141,26.0225,25.4999,25.8966,7745.3839398509,0
+FNLC.US,D,20200129,000000,25.7421,25.7421,25.4677,25.5888,12296.193639412,0
+FNLC.US,D,20200130,000000,25.4315,25.7637,25.0973,25.7637,7897.8964556481,0
+FNLC.US,D,20200131,000000,25.5546,25.7421,24.8345,24.8345,24512.548512164,0
+FNLC.US,D,20200203,000000,24.947,25.0661,24.6382,24.9645,13627.863324326,0
+FNLC.US,D,20200204,000000,25.1061,25.1061,24.8443,24.8443,9434.2809268674,0
+FNLC.US,D,20200205,000000,25.0104,25.4579,24.9586,25.1315,7723.8888872889,0
+FNLC.US,D,20200206,000000,25.3553,25.5986,25.2546,25.3953,12694.363898775,0
+FNLC.US,D,20200207,000000,25.2908,25.2908,24.941,25.283,5366.5981229864,0
+FNLC.US,D,20200210,000000,25.2126,25.238,24.9742,25.1061,7590.8242761906,0
+FNLC.US,D,20200211,000000,25.0055,25.071,24.8345,24.8345,3262.1301197707,0
+FNLC.US,D,20200212,000000,24.983,25.1315,24.8443,24.8951,5531.393525962,0
+FNLC.US,D,20200213,000000,25.0006,25.028,24.8531,25.028,4951.0271067872,0
+FNLC.US,D,20200214,000000,25.0973,25.3484,24.9039,24.9039,7906.0850471003,0
+FNLC.US,D,20200218,000000,24.8345,24.8345,24.606,24.606,2682.7872745274,0
+FNLC.US,D,20200219,000000,24.6675,25.028,24.606,24.606,5876.337940886,0
+FNLC.US,D,20200220,000000,24.5884,24.8345,24.5083,24.6675,6015.5439955734,0
+FNLC.US,D,20200221,000000,24.7281,25.2566,24.5522,24.5522,8085.2104851173,0
+FNLC.US,D,20200224,000000,24.3256,24.4135,24.0002,24.0002,9666.6322093236,0
+FNLC.US,D,20200225,000000,24.3168,24.3422,24.009,24.1038,18711.955042211,0
+FNLC.US,D,20200226,000000,24.2884,24.3676,23.7188,23.9728,6628.6647805569,0
+FNLC.US,D,20200227,000000,23.4551,23.7012,23.0506,23.3154,18678.177102471,0
+FNLC.US,D,20200228,000000,22.9627,23.33,22.0502,22.3922,24908.671623665,0
+FNLC.US,D,20200302,000000,22.3218,23.2343,22.3042,23.2343,11689.214298017,0
+FNLC.US,D,20200303,000000,23.5079,23.5079,22.4996,22.6041,22084.631146586,0
+FNLC.US,D,20200304,000000,22.8298,23.1737,22.655,23.1737,13888.874676865,0
+FNLC.US,D,20200305,000000,22.7428,23.1893,22.3922,22.5504,24405.073249354,0
+FNLC.US,D,20200306,000000,22.1733,22.7888,22.1733,22.2427,6545.7552921034,0
+FNLC.US,D,20200309,000000,21.9535,23.2099,19.4593,21.0127,28915.963565586,0
+FNLC.US,D,20200310,000000,21.0938,21.3204,20.2135,20.2682,19397.749576333,0
+FNLC.US,D,20200311,000000,20.1969,21.7396,19.854,19.9331,20855.318854825,0
+FNLC.US,D,20200312,000000,19.4944,19.9683,16.0526,16.1229,33782.034036057,0
+FNLC.US,D,20200313,000000,17.2474,17.6871,16.3496,17.4409,42509.02537624,0
+FNLC.US,D,20200316,000000,16.0252,17.731,16.0008,16.0008,42622.642082639,0
+FNLC.US,D,20200317,000000,16.079,21.1192,16.034,21.1192,37217.148150255,0
+FNLC.US,D,20200318,000000,19.3361,20.0474,17.5718,18.1765,40041.188627333,0
+FNLC.US,D,20200319,000000,17.7115,20.8124,16.8713,20.8124,32875.147532725,0
+FNLC.US,D,20200320,000000,20.3747,20.3747,16.6847,17.221,36412.619040077,0
+FNLC.US,D,20200323,000000,18.0631,18.6709,16.3711,16.3867,26786.929788013,0
+FNLC.US,D,20200324,000000,17.2113,17.7643,16.4219,17.562,27290.528162324,0
+FNLC.US,D,20200325,000000,17.4135,17.817,17.2288,17.5532,12206.119133438,0
+FNLC.US,D,20200326,000000,18.4413,19.13,17.7515,18.4413,31641.740945237,0
+FNLC.US,D,20200327,000000,18.4413,18.4413,17.1673,17.3441,19287.203591728,0
+FNLC.US,D,20200330,000000,17.4223,18.2224,16.7032,18.1677,18145.918658078,0
+FNLC.US,D,20200331,000000,18.0007,19.3176,17.9616,19.3176,25328.33693559,0
+FNLC.US,D,20200401,000000,18.8184,19.302,17.8258,18.0789,30366.367826557,0
+FNLC.US,D,20200402,000000,18.0485,18.9493,16.0858,18.7822,25379.515632166,0
+FNLC.US,D,20200403,000000,18.325,19.2052,17.3529,17.7573,24074.458869472,0
+FNLC.US,D,20200406,000000,20.0151,20.6805,18.8546,20.5574,35023.629214997,0
+FNLC.US,D,20200407,000000,20.8036,21.5129,18.9679,19.8813,34871.116699199,0
+FNLC.US,D,20200408,000000,20.5496,20.9853,17.8795,20.7714,25543.28746121,0
+FNLC.US,D,20200409,000000,20.87,21.5949,20.5398,21.2511,28341.738590001,0
+FNLC.US,D,20200413,000000,20.9853,20.9853,19.0626,19.3987,17908.449505964,0
+FNLC.US,D,20200414,000000,19.8012,20.1538,19.0441,19.1408,15902.244600175,0
+FNLC.US,D,20200415,000000,18.9542,18.9542,16.2441,16.6954,35680.763679036,0
+FNLC.US,D,20200416,000000,17.221,18.6865,16.3036,17.2474,29385.784000156,0
+FNLC.US,D,20200417,000000,17.6743,18.2791,16.7316,17.7095,26681.501673067,0
+FNLC.US,D,20200420,000000,17.9762,19.3195,17.0608,17.1761,26316.085779512,0
+FNLC.US,D,20200421,000000,16.5968,19.132,16.4639,17.2904,21871.727768829,0
+FNLC.US,D,20200422,000000,18.243,18.4305,17.5141,17.6118,24276.102933982,0
+FNLC.US,D,20200423,000000,17.4437,18.1111,17.3461,17.7633,24320.116613038,0
+FNLC.US,D,20200424,000000,17.7906,18.4071,17.1341,17.6206,10861.142987413,0
+FNLC.US,D,20200427,000000,17.4585,19.4085,17.4585,18.6953,27231.160874296,0
+FNLC.US,D,20200428,000000,19.1506,19.9263,18.6865,19.6937,13469.20936494,0
+FNLC.US,D,20200429,000000,20.6385,22.1498,20.5701,21.4748,31893.540132393,0
+FNLC.US,D,20200430,000000,20.8788,22.0258,19.2209,19.4886,27715.311343907,0
+FNLC.US,D,20200501,000000,18.7051,19.0489,17.8063,18.8662,28314.102093849,0
+FNLC.US,D,20200504,000000,18.4481,18.9024,18.368,18.5654,24151.226914336,0
+FNLC.US,D,20200505,000000,19.0705,19.0705,17.2015,17.2015,25198.343046286,0
+FNLC.US,D,20200506,000000,17.7007,17.7007,16.8732,17.052,18880.844740913,0
+FNLC.US,D,20200507,000000,17.5395,17.9596,17.4077,17.7457,25478.802303525,0
+FNLC.US,D,20200508,000000,18.2352,19.089,17.6528,18.8223,20849.177411236,0
+FNLC.US,D,20200511,000000,18.3064,18.582,17.3539,17.4585,31555.76073499,0
+FNLC.US,D,20200512,000000,17.5854,17.5854,16.4004,16.4199,29604.828821502,0
+FNLC.US,D,20200513,000000,16.4903,16.9094,15.6764,16.883,40692.181647783,0
+FNLC.US,D,20200514,000000,16.4375,16.4375,15.7966,16.286,28172.848891299,0
+FNLC.US,D,20200515,000000,16.1689,16.5596,16.1357,16.5088,15009.688131885,0
+FNLC.US,D,20200518,000000,16.9172,18.1199,16.6778,17.942,35250.862627795,0
+FNLC.US,D,20200519,000000,17.8707,17.8707,16.5264,16.712,21616.85785988,0
+FNLC.US,D,20200520,000000,17.0423,17.9284,16.9094,17.8874,32410.444967813,0
+FNLC.US,D,20200521,000000,17.905,18.1384,17.4516,17.7095,22027.311006421,0
+FNLC.US,D,20200522,000000,17.8952,17.8952,17.2826,17.604,14243.031257173,0
+FNLC.US,D,20200526,000000,18.582,18.9112,17.7721,18.5087,22136.833417095,0
+FNLC.US,D,20200527,000000,19.0353,20.2829,18.4667,20.2741,24224.924237406,0
+FNLC.US,D,20200528,000000,20.4684,20.4684,18.7149,18.7519,29768.600650546,0
+FNLC.US,D,20200529,000000,18.7441,18.7441,17.5756,18.3407,30503.526733381,0
+FNLC.US,D,20200601,000000,18.5898,19.5775,17.942,17.9762,32412.492115675,0
+FNLC.US,D,20200602,000000,18.2693,18.3357,17.3539,17.6294,19413.103185306,0
+FNLC.US,D,20200603,000000,18.154,19.1954,18.154,18.5087,17817.351426059,0
+FNLC.US,D,20200604,000000,18.2693,19.2854,18.2693,18.9639,19420.268202827,0
+FNLC.US,D,20200605,000000,19.5775,20.2829,19.3753,20.1852,43155.924100964,0
+FNLC.US,D,20200608,000000,20.4684,20.4684,19.4984,19.7309,32499.495899855,0
+FNLC.US,D,20200609,000000,19.1788,19.9263,18.921,19.6322,13500.940156817,0
+FNLC.US,D,20200610,000000,19.3987,19.4924,18.9825,19.1876,23312.919864417,0
+FNLC.US,D,20200611,000000,18.2186,18.5272,17.7633,17.7633,40187.559699541,0
+FNLC.US,D,20200612,000000,18.7519,18.832,17.2728,18.1716,27787.985093045,0
+FNLC.US,D,20200615,000000,17.477,18.1521,17.4253,18.0026,17514.373542327,0
+FNLC.US,D,20200616,000000,18.3162,18.4804,17.7095,18.3231,17343.436695763,0
+FNLC.US,D,20200617,000000,18.1824,18.5927,17.6743,17.8707,15973.894775381,0
+FNLC.US,D,20200618,000000,17.5327,18.199,17.4682,17.5063,9798.6732464904,0
+FNLC.US,D,20200619,000000,17.7555,18.1111,17.1615,17.6206,49305.556281567,0
+FNLC.US,D,20200622,000000,17.4868,17.9762,17.4516,17.9762,12891.913667559,0
+FNLC.US,D,20200623,000000,18.2518,18.2606,17.647,17.9322,22157.304895725,0
+FNLC.US,D,20200624,000000,17.8434,17.8434,16.9358,16.9524,22935.221083685,0
+FNLC.US,D,20200625,000000,16.9172,18.0026,16.9172,18.0026,22434.693431168,0
+FNLC.US,D,20200626,000000,17.7173,18.9542,17.1761,18.9542,116095.80246144,0
+FNLC.US,D,20200629,000000,18.6728,18.9298,18.1199,18.6728,36158.772705057,0
+FNLC.US,D,20200630,000000,18.5087,19.4378,18.5087,19.3107,16995.421559044,0
+FNLC.US,D,20200701,000000,19.3987,19.5706,18.6865,18.832,22903.490291807,0
+FNLC.US,D,20200702,000000,19.4182,19.7494,18.6953,19.2854,19050.758013547,0
+FNLC.US,D,20200706,000000,19.8432,19.8432,18.9151,19.0411,24510.501364301,0
+FNLC.US,D,20200707,000000,18.7157,18.9336,17.9303,17.9498,19118.313893027,0
+FNLC.US,D,20200708,000000,17.9752,18.2498,17.4975,17.9596,20814.375897564,0
+FNLC.US,D,20200709,000000,17.9401,18.4179,17.2083,17.2884,22999.70624137,0
+FNLC.US,D,20200710,000000,17.4594,18.1736,17.4594,18.1394,12194.859820191,0
+FNLC.US,D,20200713,000000,18.3553,18.4501,17.307,18.1922,8882.5745777754,0
+FNLC.US,D,20200714,000000,18.2928,18.9688,18.2732,18.7695,21718.191679101,0
+FNLC.US,D,20200715,000000,19.2941,19.7729,18.8868,19.4202,30076.696403936,0
+FNLC.US,D,20200716,000000,19.4104,19.7084,19.0137,19.5472,26153.337524399,0
+FNLC.US,D,20200717,000000,19.4007,19.7084,19.1584,19.5999,55275.039450222,0
+FNLC.US,D,20200720,000000,19.5912,19.6381,19.1046,19.2941,13354.569084609,0
+FNLC.US,D,20200721,000000,19.6635,20.0894,19.3763,20.0806,24969.062485625,0
+FNLC.US,D,20200722,000000,19.7533,19.8628,19.3489,19.4915,19995.516752344,0
+FNLC.US,D,20200723,000000,19.3675,19.6635,19.3205,19.6557,4578.446195712,0
+FNLC.US,D,20200724,000000,19.7084,19.7719,18.9102,19.2854,6908.1004638633,0
+FNLC.US,D,20200727,000000,19.2199,19.3675,18.8154,19.1954,21640.400060305,0
+FNLC.US,D,20200728,000000,19.0137,19.1584,18.7695,18.7695,16812.201825301,0
+FNLC.US,D,20200729,000000,18.7773,18.9962,18.3553,18.8692,14582.857802439,0
+FNLC.US,D,20200730,000000,18.5634,18.581,18.283,18.3016,12318.712265905,0
+FNLC.US,D,20200731,000000,18.155,18.3455,18.1472,18.1824,13390.394172212,0
+FNLC.US,D,20200803,000000,18.5165,18.5634,18.237,18.3651,10541.787920778,0
+FNLC.US,D,20200804,000000,18.2116,18.4091,18.2116,18.2214,8004.3481445268,0
+FNLC.US,D,20200805,000000,18.5165,18.9239,18.3671,18.7157,12020.852251832,0
+FNLC.US,D,20200806,000000,18.5888,18.834,18.5448,18.834,5923.4223417361,0
+FNLC.US,D,20200807,000000,18.664,19.2297,18.6064,19.2297,8430.1549000412,0
+FNLC.US,D,20200810,000000,19.2297,19.6381,18.917,19.4104,19477.588342993,0
+FNLC.US,D,20200811,000000,19.6381,19.9615,19.3293,19.5912,12723.023968858,0
+FNLC.US,D,20200812,000000,19.9799,20.0806,19.5012,20.0708,7990.0181094854,0
+FNLC.US,D,20200813,000000,19.809,19.853,19.4749,19.853,8031.9846406779,0
+FNLC.US,D,20200814,000000,19.6185,19.6821,19.2912,19.6821,5554.9357263871,0
+FNLC.US,D,20200817,000000,19.6185,19.8314,19.4573,19.4661,8662.5061824974,0
+FNLC.US,D,20200818,000000,19.6469,19.6469,19.0235,19.0861,2559.9584027444,0
+FNLC.US,D,20200819,000000,19.43,19.43,19.0675,19.2766,4503.7252987107,0
+FNLC.US,D,20200820,000000,18.9864,19.1808,18.9591,19.1232,4107.6021872105,0
+FNLC.US,D,20200821,000000,19.0597,19.5472,18.1306,18.4179,15341.326085699,0
+FNLC.US,D,20200824,000000,18.664,19.0597,18.3689,18.7353,8054.5032671715,0
+FNLC.US,D,20200825,000000,18.9336,19.4661,18.9336,19.3107,4425.9336799148,0
+FNLC.US,D,20200826,000000,19.0499,19.1682,18.6543,18.6543,6605.1225801319,0
+FNLC.US,D,20200827,000000,18.8868,19.1858,18.664,18.7061,6341.0405057984,0
+FNLC.US,D,20200828,000000,18.8966,19.4915,18.8966,19.4915,6666.5370160234,0
+FNLC.US,D,20200831,000000,19.3841,19.4827,18.834,19.213,16820.390416753,0
+FNLC.US,D,20200901,000000,19.1144,19.2199,18.9688,19.2199,7417.8402817628,0
+FNLC.US,D,20200902,000000,19.1046,19.6908,18.834,19.213,7878.4485509492,0
+FNLC.US,D,20200903,000000,19.1779,19.428,19.0597,19.2941,7640.9793988353,0
+FNLC.US,D,20200904,000000,19.4397,19.4397,18.7353,19.0499,8443.4613611511,0
+FNLC.US,D,20200908,000000,18.9591,19.7816,18.5077,18.5077,12268.55714326,0
+FNLC.US,D,20200909,000000,18.9063,18.9063,18.2928,18.2928,16528.671846268,0
+FNLC.US,D,20200910,000000,19.0548,19.7816,18.1872,18.1922,10430.218362241,0
+FNLC.US,D,20200911,000000,18.6787,18.6787,18.0827,18.1121,8399.4476820955,0
+FNLC.US,D,20200914,000000,18.237,18.6787,18.237,18.6249,10013.623772111,0
+FNLC.US,D,20200915,000000,18.7421,18.9503,18.5634,18.6064,5961.2945772025,0
+FNLC.US,D,20200916,000000,18.7695,18.7695,18.2644,18.4179,16302.462007401,0
+FNLC.US,D,20200917,000000,18.1472,18.6963,18.1472,18.6963,7688.0637996855,0
+FNLC.US,D,20200918,000000,18.9151,18.9151,18.4013,18.877,62036.768841877,0
+FNLC.US,D,20200921,000000,18.5262,18.5262,17.4692,17.6509,30494.314567998,0
+FNLC.US,D,20200922,000000,17.7779,17.7779,17.3607,17.7681,12612.477984253,0
+FNLC.US,D,20200923,000000,17.9274,17.9548,17.3793,17.4594,21026.25570139,0
+FNLC.US,D,20200924,000000,17.6362,17.8023,17.2444,17.4525,14854.104894293,0
+FNLC.US,D,20200925,000000,17.3529,18.0827,17.3529,17.6411,24055.010964772,0
+FNLC.US,D,20200928,000000,17.9128,18.6162,17.8766,18.5165,12460.989042388,0
+FNLC.US,D,20200929,000000,18.5888,18.9503,17.8023,18.9424,4841.504696114,0
+FNLC.US,D,20200930,000000,18.2292,19.1046,18.2292,19.0323,8627.7046688256,0
+FNLC.US,D,20201001,000000,19.1388,19.3029,18.5116,18.9688,15392.504782275,0
+FNLC.US,D,20201002,000000,18.7255,19.8628,18.6913,19.7377,14460.028930656,0
+FNLC.US,D,20201005,000000,19.9653,20.1382,19.7729,20.0562,12406.739624016,0
+FNLC.US,D,20201006,000000,20.066,20.3601,19.7181,19.7181,12851.99428423,0
+FNLC.US,D,20201007,000000,19.9468,20.3688,19.6263,20.2301,13828.483814905,0
+FNLC.US,D,20201008,000000,20.3776,20.3776,19.894,20.0113,7795.5390624956,0
+FNLC.US,D,20201009,000000,20.0562,20.3023,20.0562,20.2867,4430.0279756409,0
+FNLC.US,D,20201012,000000,20.0562,21.1377,19.9057,20.9735,18519.523143085,0
+FNLC.US,D,20201013,000000,20.6795,20.6981,20.2115,20.2115,7443.429630051,0
+FNLC.US,D,20201014,000000,20.3513,20.4684,19.9565,20.0757,8330.8682286833,0
+FNLC.US,D,20201015,000000,20.0025,20.9999,19.3235,20.9999,17019.9873334,0
+FNLC.US,D,20201016,000000,20.8534,21.7512,20.2066,21.2833,31670.40101532,0
+FNLC.US,D,20201019,000000,21.5217,21.6643,20.7518,21.1006,4604.0355440002,0
+FNLC.US,D,20201020,000000,20.7029,21.3751,20.7029,21.3751,5143.4590059139,0
+FNLC.US,D,20201021,000000,20.9208,21.6409,20.9208,21.1192,9689.1508358172,0
+FNLC.US,D,20201022,000000,20.5525,22.4283,20.5525,22.0532,9493.6482148959,0
+FNLC.US,D,20201023,000000,22.1537,22.5113,21.2969,22.1254,8495.6636316588,0
+FNLC.US,D,20201026,000000,21.7884,21.9349,21.5783,21.9153,11800.783856554,0
+FNLC.US,D,20201027,000000,22.0316,22.0316,20.8827,21.083,12155.964010792,0
+FNLC.US,D,20201028,000000,20.6795,21.17,19.7181,20.5242,24394.837510039,0
+FNLC.US,D,20201029,000000,20.5242,21.3565,20.5242,21.3565,6821.0966796837,0
+FNLC.US,D,20201030,000000,21.5402,21.5402,20.6473,21.1836,9934.8085793832,0
+FNLC.US,D,20201102,000000,21.5305,21.8529,21.0918,21.8529,8473.1450051653,0
+FNLC.US,D,20201103,000000,22.0532,22.1635,20.6463,21.8881,36542.612929379,0
+FNLC.US,D,20201104,000000,21.3946,21.3946,20.8827,21.1094,4864.0233226076,0
+FNLC.US,D,20201105,000000,21.1006,21.339,20.5144,21.1006,9022.8042063943,0
+FNLC.US,D,20201106,000000,21.2657,21.2657,20.6433,20.6433,5467.9319422074,0
+FNLC.US,D,20201109,000000,22.1635,22.9695,21.3214,21.3214,48359.773968837,0
+FNLC.US,D,20201110,000000,21.9153,23.1981,21.3419,22.9871,25085.749913818,0
+FNLC.US,D,20201111,000000,22.7302,23.0614,22.6207,23.034,13858.16745892,0
+FNLC.US,D,20201112,000000,22.9187,22.9187,21.8977,22.3472,7028.8821877833,0
+FNLC.US,D,20201113,000000,22.1,22.5387,21.9065,22.2729,12815.145622695,0
+FNLC.US,D,20201116,000000,22.8787,23.2528,22.8044,23.2528,27393.909129408,0
+FNLC.US,D,20201117,000000,23.079,23.2528,22.3101,22.8865,11720.945089894,0
+FNLC.US,D,20201118,000000,23.0975,23.0975,22.5387,22.5475,7488.4668830381,0
+FNLC.US,D,20201119,000000,22.7136,22.7136,22.3922,22.6491,5796.499174227,0
+FNLC.US,D,20201120,000000,22.2827,22.822,22.2173,22.822,11884.716918938,0
+FNLC.US,D,20201123,000000,22.8132,22.9236,22.5758,22.8132,8674.7890696757,0
+FNLC.US,D,20201124,000000,23.0516,24.7271,23.0516,24.6088,28279.300580177,0
+FNLC.US,D,20201125,000000,24.3793,24.4183,23.4737,23.8937,9729.0702191467,0
+FNLC.US,D,20201127,000000,23.6642,23.8986,22.9422,23.0692,13910.369729427,0
+FNLC.US,D,20201130,000000,22.8953,23.1112,22.1919,22.1919,19590.18147546,0
+FNLC.US,D,20201201,000000,22.6569,22.6569,22.1635,22.3472,8377.9526295334,0
+FNLC.US,D,20201202,000000,22.4019,22.5943,22.4019,22.5661,9544.8269114721,0
+FNLC.US,D,20201203,000000,22.822,23.0838,22.7302,22.9051,9007.4505974214,0
+FNLC.US,D,20201204,000000,23.0711,23.6836,22.9148,23.4453,7618.4607723418,0
+FNLC.US,D,20201207,000000,23.3534,23.4727,22.9246,23.0516,8829.348733336,0
+FNLC.US,D,20201208,000000,23.1073,23.9534,22.9422,23.9035,19300.510052838,0
+FNLC.US,D,20201209,000000,23.8576,24.05,23.7208,23.7384,19502.154117349,0
+FNLC.US,D,20201210,000000,23.3818,23.8185,23.3349,23.629,7712.6295740421,0
+FNLC.US,D,20201211,000000,23.3183,23.7208,23.3086,23.5821,4007.291941921,0
+FNLC.US,D,20201214,000000,23.629,23.8313,23.1981,23.1981,18545.112491373,0
+FNLC.US,D,20201215,000000,23.4922,24.1507,23.0721,23.6104,15619.738195074,0
+FNLC.US,D,20201216,000000,23.923,24.3998,23.2704,23.2704,13897.063268317,0
+FNLC.US,D,20201217,000000,23.5821,23.5821,23.3183,23.5557,9956.3036319452,0
+FNLC.US,D,20201218,000000,23.8313,23.8576,22.4283,22.4283,81813.240772875,0
+FNLC.US,D,20201221,000000,22.5387,23.0614,21.9437,22.6129,27295.646031982,0
+FNLC.US,D,20201222,000000,22.6129,22.7868,22.2367,22.4752,6245.8481301665,0
+FNLC.US,D,20201223,000000,22.5543,22.8503,22.4116,22.5289,10474.232041297,0
+FNLC.US,D,20201224,000000,22.6207,22.7683,22.5387,22.6764,4798.51459099,0
+FNLC.US,D,20201228,000000,22.7214,23.1073,22.695,23.0154,12312.570822317,0
+FNLC.US,D,20201229,000000,23.0056,23.3524,22.7966,22.9871,16288.13197236,0
+FNLC.US,D,20201230,000000,23.161,23.288,23.1161,23.1161,6533.4724049251,0
+FNLC.US,D,20201231,000000,23.2998,23.6466,23.1503,23.2626,16823.461138547,0
+FNLC.US,D,20210104,000000,23.8117,24.0774,23.3622,23.6836,37280.60973401,0
+FNLC.US,D,20210105,000000,23.7569,24.1839,23.3876,23.4238,23178.831679387,0
+FNLC.US,D,20210106,000000,23.9338,24.3324,23.4893,24.009,41511.040793003,0
+FNLC.US,D,20210107,000000,24.1653,25.1121,24.009,25.029,20693.594173644,0
+FNLC.US,D,20210108,000000,24.4349,25.0094,23.964,24.4711,13788.564431575,0
+FNLC.US,D,20210111,000000,24.1467,24.4907,23.798,24.4907,6802.6723489162,0
+FNLC.US,D,20210112,000000,24.6763,25.4813,24.6763,25.3709,29080.758968561,0
+FNLC.US,D,20210113,000000,24.8101,25.2136,24.4252,24.7955,17723.182624358,0
+FNLC.US,D,20210114,000000,25.1121,25.4901,24.6763,25.3709,15855.160199325,0
+FNLC.US,D,20210115,000000,25.029,25.3054,24.6568,25.2136,20216.608721553,0
+FNLC.US,D,20210119,000000,25.0192,25.241,24.6382,25.0094,24715.216150606,0
+FNLC.US,D,20210120,000000,24.9362,25.1257,24.4613,24.5454,8853.9145076926,0
+FNLC.US,D,20210121,000000,24.7955,24.7955,23.6836,23.9162,22414.221952538,0
+FNLC.US,D,20210122,000000,23.6466,24.2308,23.3964,24.1839,22427.528413647,0
+FNLC.US,D,20210125,000000,24.1927,24.8697,23.5117,23.8879,14174.45180376,0
+FNLC.US,D,20210126,000000,23.9064,24.2855,23.1737,23.4511,20530.845918531,0
+FNLC.US,D,20210127,000000,23.0438,24.0676,22.2563,22.609,31746.145486253,0
+FNLC.US,D,20210128,000000,23.0164,23.9338,22.2749,22.5435,16769.211720177,0
+FNLC.US,D,20210129,000000,22.4781,22.5289,21.6907,22.2749,25511.556669334,0
+FNLC.US,D,20210201,000000,22.2465,23.1092,22.1088,22.4508,15481.555714318,0
+FNLC.US,D,20210202,000000,22.8777,23.032,22.312,22.7468,16113.100830069,0
+FNLC.US,D,20210203,000000,22.6735,22.9978,22.2749,22.6354,13658.570542272,0
+FNLC.US,D,20210204,000000,22.654,23.3544,22.654,23.247,26501.352661118,0
+FNLC.US,D,20210205,000000,23.415,23.4707,23.1092,23.3496,8521.252979947,0
+FNLC.US,D,20210208,000000,23.4062,23.8781,23.4062,23.8781,14839.774859252,0
+FNLC.US,D,20210209,000000,23.7072,24.4809,23.3496,23.8497,22991.517649918,0
+FNLC.US,D,20210210,000000,23.6564,24.3275,23.4707,23.5635,11537.725356152,0
+FNLC.US,D,20210211,000000,24.0725,24.0725,22.8865,22.8865,17720.111902564,0
+FNLC.US,D,20210212,000000,22.9363,23.3046,22.7058,23.2948,15330.066772453,0
+FNLC.US,D,20210216,000000,23.5079,23.8225,23.0711,23.0711,11218.370289516,0
+FNLC.US,D,20210217,000000,22.9881,23.4893,22.9881,22.9978,8803.7593850479,0
+FNLC.US,D,20210218,000000,23.0907,23.2665,22.5435,22.8591,11564.338278371,0
+FNLC.US,D,20210219,000000,22.8122,23.0624,22.7751,22.9705,11633.941305715,0
+FNLC.US,D,20210222,000000,22.9705,24.1009,22.949,23.9338,24838.045022389,0
+FNLC.US,D,20210223,000000,23.971,24.7222,23.971,24.5639,18697.62500717,0
+FNLC.US,D,20210224,000000,24.4975,25.3514,24.3148,24.6763,17934.038854252,0
+FNLC.US,D,20210225,000000,24.8053,25.1355,24.3783,24.3783,9449.6345358403,0
+FNLC.US,D,20210226,000000,24.3842,24.518,23.3964,23.6924,22513.508623896,0
+FNLC.US,D,20210301,000000,24.3236,25.0192,23.7208,24.7222,16590.08628216,0
+FNLC.US,D,20210302,000000,24.3236,24.4252,23.8723,23.9162,15608.478881828,0
+FNLC.US,D,20210303,000000,24.3372,25.2458,24.1097,25.0739,37156.757288294,0
+FNLC.US,D,20210304,000000,25.1755,25.922,24.8141,25.324,27836.093067827,0
+FNLC.US,D,20210305,000000,25.3973,26.8901,25.3973,26.3254,33146.394624579,0
+FNLC.US,D,20210308,000000,26.214,28.0215,26.214,27.5408,28542.359080579,0
+FNLC.US,D,20210309,000000,27.5114,27.6413,26.8462,27.2887,18335.27983541,0
+FNLC.US,D,20210310,000000,27.2623,28.1973,27.0943,27.9569,28197.414665655,0
+FNLC.US,D,20210311,000000,27.9569,28.2256,27.5408,27.8554,17318.870921406,0
+FNLC.US,D,20210312,000000,27.9931,28.0859,27.8739,28.0215,14894.024277622,0
+FNLC.US,D,20210315,000000,28.04,28.04,27.2526,28.04,17662.791762398,0
+FNLC.US,D,20210316,000000,27.7996,27.8827,26.3254,26.938,34119.81343346,0
+FNLC.US,D,20210317,000000,26.854,26.8901,26.0567,26.2785,17348.55456542,0
+FNLC.US,D,20210318,000000,26.5941,27.3355,26.4729,26.7523,12192.812672328,0
+FNLC.US,D,20210319,000000,26.6595,27.8172,26.0196,27.8172,118298.53356209,0
+FNLC.US,D,20210322,000000,27.4928,27.4928,26.3254,26.3439,17461.147697888,0
+FNLC.US,D,20210323,000000,25.9727,26.8402,25.9727,26.0196,16284.037676634,0
+FNLC.US,D,20210324,000000,26.5941,27.6413,25.9825,26.0284,10510.0571289,0
+FNLC.US,D,20210325,000000,26.0479,26.8608,25.9639,26.6029,12294.146491548,0
+FNLC.US,D,20210326,000000,27.7645,27.7645,26.2883,27.3268,6367.653428018,0
+FNLC.US,D,20210329,000000,26.854,27.0259,26.51,26.7425,12561.299287677,0
+FNLC.US,D,20210330,000000,26.558,27.5408,26.3352,27.234,11299.232630107,0
+FNLC.US,D,20210331,000000,27.234,27.2721,26.5384,27.0581,24801.196360855,0
+FNLC.US,D,20210401,000000,27.0113,27.6599,27.0113,27.5212,15658.634004472,0
+FNLC.US,D,20210405,000000,27.7557,27.8397,27.3629,27.4646,14082.330149923,0
+FNLC.US,D,20210406,000000,27.5877,27.7928,27.3053,27.3991,10061.731746892,0
+FNLC.US,D,20210407,000000,27.5114,27.5114,26.557,26.8374,21475.604657329,0
+FNLC.US,D,20210408,000000,26.8374,27.1656,26.8374,27.1656,4445.3815846138,0
+FNLC.US,D,20210409,000000,27.3073,27.3629,27.0483,27.1275,14938.037956679,0
+FNLC.US,D,20210412,000000,27.0992,27.2018,26.7231,26.9595,8452.6735265348,0
+FNLC.US,D,20210413,000000,27.2594,27.2594,26.3869,26.5374,16029.167767684,0
+FNLC.US,D,20210414,000000,26.7249,27.2584,26.6644,27.0249,13615.580437148,0
+FNLC.US,D,20210415,000000,27.3249,27.3249,26.6781,27.231,10679.970401534,0
+FNLC.US,D,20210416,000000,27.5212,27.9433,27.0151,27.1089,37253.996811789,0
+FNLC.US,D,20210419,000000,27.0992,27.4832,26.7709,26.978,16394.583661239,0
+FNLC.US,D,20210420,000000,26.9497,27.0533,26.004,26.004,7766.8789924129,0
+FNLC.US,D,20210421,000000,26.7533,26.9966,26.4632,26.5003,7200.8426082795,0
+FNLC.US,D,20210422,000000,26.893,27.0533,26.0411,26.1447,14470.264669971,0
+FNLC.US,D,20210423,000000,26.6029,27.3337,26.1544,26.7347,21847.161994473,0
+FNLC.US,D,20210426,000000,26.7631,27.0405,26.4163,26.641,10741.384837425,0
+FNLC.US,D,20210427,000000,26.7377,26.7904,26.2932,26.557,10559.188677613,0
+FNLC.US,D,20210428,000000,26.2384,26.5335,26.2384,26.2844,10209.126393032,0
+FNLC.US,D,20210429,000000,26.3508,26.557,26.2384,26.4446,8883.5981517069,0
+FNLC.US,D,20210430,000000,26.4446,26.6967,26.4446,26.5003,17157.146240225,0
+FNLC.US,D,20210503,000000,26.6547,27.4832,26.552,27.3337,14507.113331506,0
+FNLC.US,D,20210504,000000,26.7065,27.3629,26.6869,27.2018,9323.7349422627,0
+FNLC.US,D,20210505,000000,27.5378,27.8494,27.3531,27.6619,19125.478910548,0
+FNLC.US,D,20210506,000000,27.3991,27.9335,27.1656,27.7654,19846.074958342,0
+FNLC.US,D,20210507,000000,27.7742,28.5666,27.7742,28.2051,25469.59013814,0
+FNLC.US,D,20210510,000000,28.0371,28.3839,27.8114,27.8114,15351.561825014,0
+FNLC.US,D,20210511,000000,27.5026,28.4836,27.1275,27.4646,15453.919218167,0
+FNLC.US,D,20210512,000000,27.1656,27.5164,26.3449,26.3508,20865.55459414,0
+FNLC.US,D,20210513,000000,26.5374,27.7479,26.5374,27.0904,18859.349688351,0
+FNLC.US,D,20210514,000000,27.6052,27.6619,27.3151,27.6619,17794.832799565,0
+FNLC.US,D,20210517,000000,27.5212,27.9891,27.5212,27.8397,6570.32106646,0
+FNLC.US,D,20210518,000000,27.9198,28.5118,27.9198,28.121,13394.488467938,0
+FNLC.US,D,20210519,000000,27.868,28.2422,27.2789,27.4744,13332.050458115,0
+FNLC.US,D,20210520,000000,27.6335,28.1298,27.3991,27.8592,9297.122020043,0
+FNLC.US,D,20210521,000000,28.336,29.0384,28.1718,29.0013,20423.370655721,0
+FNLC.US,D,20210524,000000,28.8235,29.2065,28.2891,28.7864,17458.076976093,0
+FNLC.US,D,20210525,000000,29.5631,29.5631,28.3077,28.3077,11848.891831335,0
+FNLC.US,D,20210526,000000,28.6173,29.6832,28.6173,29.2358,14341.294354599,0
+FNLC.US,D,20210527,000000,29.2163,29.3794,28.9925,29.1967,6514.0245002261,0
+FNLC.US,D,20210528,000000,29.3657,29.7888,29.3657,29.5074,13269.612448293,0
+FNLC.US,D,20210601,000000,29.864,29.864,29.3852,29.6764,14322.870023831,0
+FNLC.US,D,20210602,000000,29.7408,29.779,29.2729,29.5923,9901.0306396429,0
+FNLC.US,D,20210603,000000,29.5827,29.8249,29.2729,29.8249,12690.269603049,0
+FNLC.US,D,20210604,000000,29.8249,30.2704,29.7312,29.9754,22533.980102526,0
+FNLC.US,D,20210607,000000,30.2753,30.3593,29.734,30.3124,18099.857831159,0
+FNLC.US,D,20210608,000000,30.3662,30.5655,30.162,30.4433,22217.695757685,0
+FNLC.US,D,20210609,000000,30.3496,30.4238,29.948,30.0594,14817.256232758,0
+FNLC.US,D,20210610,000000,30.1717,30.1717,29.6275,29.7604,12238.873499247,0
+FNLC.US,D,20210611,000000,29.7496,29.7496,29.2261,29.5435,13253.235265388,0
+FNLC.US,D,20210614,000000,29.3852,29.4508,29.0766,29.2358,9724.9759234206,0
+FNLC.US,D,20210615,000000,29.0678,30.1747,29.0678,29.7976,10539.740772915,0
+FNLC.US,D,20210616,000000,30.0037,30.162,29.4136,29.7506,11924.636302268,0
+FNLC.US,D,20210617,000000,29.9578,29.9578,29.0864,29.096,8504.8757970426,0
+FNLC.US,D,20210618,000000,28.6828,28.6828,27.6805,28.0273,36412.619040077,0
+FNLC.US,D,20210621,000000,27.9979,28.8977,27.9979,28.4864,16104.912238617,0
+FNLC.US,D,20210622,000000,28.3917,28.3917,27.6893,28.0273,8352.3632812453,0
+FNLC.US,D,20210623,000000,27.8026,28.4054,27.8026,27.9891,12208.166281301,0
+FNLC.US,D,20210624,000000,28.4582,29.2065,28.1396,29.096,13928.794060194,0
+FNLC.US,D,20210625,000000,28.7864,29.1967,27.3629,27.3629,116817.42208317,0
+FNLC.US,D,20210628,000000,27.4558,28.7336,27.4558,28.1396,18184.814467476,0
+FNLC.US,D,20210629,000000,28.3741,28.6359,27.6619,27.8114,17022.034481263,0
+FNLC.US,D,20210630,000000,27.7928,27.914,27.3991,27.5867,30508.644603039,0
+FNLC.US,D,20210701,000000,27.8592,28.6359,27.5408,27.5408,21086.646563349,0
+FNLC.US,D,20210702,000000,27.8866,27.9619,27.5584,27.6619,16187.82172707,0
+FNLC.US,D,20210706,000000,27.8729,27.9989,27.5584,27.5867,38077.973826667,0
+FNLC.US,D,20210707,000000,27.6345,28.0322,27.0083,27.0845,17598.306604712,0
+FNLC.US,D,20210708,000000,26.81,26.81,26.298,26.3743,13637.07548971,0
+FNLC.US,D,20210709,000000,27.3004,27.3004,26.3371,27.2555,18866.514705872,0
+FNLC.US,D,20210712,000000,27.0083,27.8328,27.0083,27.785,7561.1406321764,0
+FNLC.US,D,20210713,000000,27.6903,27.8397,27.0747,27.0747,11781.335951855,0
+FNLC.US,D,20210714,000000,27.1324,27.1324,26.895,27.0943,9817.0975772578,0
+FNLC.US,D,20210715,000000,27.0943,27.5965,26.8012,27.188,21434.661700068,0
+FNLC.US,D,20210716,000000,27.4919,27.4919,26.7347,26.848,16225.693962537,0
+FNLC.US,D,20210719,000000,26.6673,27.3873,26.5169,26.5921,21052.868623609,0
+FNLC.US,D,20210720,000000,26.8286,27.8476,26.8286,26.8578,36019.56665037,0
+FNLC.US,D,20210721,000000,26.9897,27.8524,26.9897,27.4167,12726.094690652,0
+FNLC.US,D,20210722,000000,27.6345,27.6727,27.188,27.2828,14389.402329381,0
+FNLC.US,D,20210723,000000,27.7029,27.7029,27.445,27.445,10902.085944674,0
+FNLC.US,D,20210726,000000,27.2828,27.8231,27.2174,27.7762,13934.935503784,0
+FNLC.US,D,20210727,000000,27.6052,27.6345,27.3405,27.6345,13770.140100808,0
+FNLC.US,D,20210728,000000,27.6248,27.8622,27.3219,27.785,13484.562973913,0
+FNLC.US,D,20210729,000000,27.8622,27.8622,27.3317,27.615,11819.208187321,0
+FNLC.US,D,20210730,000000,27.7283,27.9179,27.5202,27.5202,8586.7617115646,0
+FNLC.US,D,20210802,000000,27.8622,27.8622,26.9897,27.275,15853.113051462,0
+FNLC.US,D,20210803,000000,27.3219,27.4167,27.188,27.275,9749.5416977772,0
+FNLC.US,D,20210804,000000,26.9897,27.5202,26.8578,27.0669,9606.2413473636,0
+FNLC.US,D,20210805,000000,27.0669,27.2926,27.0669,27.2457,6228.4473733306,0
+FNLC.US,D,20210806,000000,27.4919,27.8622,27.445,27.5681,11126.248635679,0
+FNLC.US,D,20210809,000000,27.1441,27.8622,27.1441,27.7283,5777.051269528,0
+FNLC.US,D,20210810,000000,27.8094,28.4005,27.7762,28.165,44020.844073103,0
+FNLC.US,D,20210811,000000,27.9803,28.3731,27.9803,28.3731,5097.3981789953,0
+FNLC.US,D,20210812,000000,28.2403,28.7903,28.1074,28.7903,19907.489394233,0
+FNLC.US,D,20210813,000000,28.6477,28.758,28.59,28.5998,5702.3303725267,0
+FNLC.US,D,20210816,000000,28.59,29.0072,28.0703,28.8176,19057.923031067,0
+FNLC.US,D,20210817,000000,28.4102,28.8685,28.08,28.0878,10268.493681061,0
+FNLC.US,D,20210818,000000,28.3351,28.3351,27.4822,27.5584,7782.2326013858,0
+FNLC.US,D,20210819,000000,27.5486,27.785,27.1324,27.4352,7725.9360351519,0
+FNLC.US,D,20210820,000000,27.275,28.4298,27.275,28.1924,21458.203900494,0
+FNLC.US,D,20210823,000000,27.9931,28.2637,27.8895,28.0976,9493.6482148959,0
+FNLC.US,D,20210824,000000,27.9374,28.4396,27.9032,28.127,12566.417157335,0
+FNLC.US,D,20210825,000000,28.4102,28.8851,28.0067,28.3907,19965.833108329,0
+FNLC.US,D,20210826,000000,28.4484,28.4484,27.9657,27.9657,6987.9392305223,0
+FNLC.US,D,20210827,000000,28.3731,28.8558,28.3731,28.8558,15449.824922441,0
+FNLC.US,D,20210830,000000,28.6477,28.6477,27.9374,28.0409,10095.509686633,0
+FNLC.US,D,20210831,000000,28.3448,28.4776,28.0605,28.1172,12557.20499195,0
+FNLC.US,D,20210901,000000,28.0322,28.08,27.8328,28.08,9999.2937370693,0
+FNLC.US,D,20210902,000000,28.0507,28.3057,28.0409,28.2403,4680.8035888646,0
+FNLC.US,D,20210903,000000,28.1846,28.1846,27.4636,27.6815,14628.918629358,0
+FNLC.US,D,20210907,000000,27.8134,27.8134,27.1422,27.1422,22068.253963682,0
+FNLC.US,D,20210908,000000,27.188,27.4069,27.1128,27.1608,19748.835434847,0
+FNLC.US,D,20210909,000000,27.2926,27.4636,27.0083,27.0377,20278.023157445,0
+FNLC.US,D,20210910,000000,27.1168,27.1168,26.5169,26.5169,23034.507755043,0
+FNLC.US,D,20210913,000000,27.1608,27.1608,26.0118,26.2795,22085.654720519,0
+FNLC.US,D,20210914,000000,26.4221,26.4319,25.8066,25.8721,26311.991483785,0
+FNLC.US,D,20210915,000000,25.9962,26.1662,25.8438,25.9483,25494.155912497,0
+FNLC.US,D,20210916,000000,26.1281,26.2326,25.6826,26.0333,24389.719640381,0
+FNLC.US,D,20210917,000000,26.1574,26.81,25.5419,26.6488,130517.95915664,0
+FNLC.US,D,20210920,000000,26.0617,26.3176,25.7577,25.8066,24413.261840806,0
+FNLC.US,D,20210921,000000,26.1476,26.4925,25.9483,26.0431,12965.610990629,0
+FNLC.US,D,20210922,000000,26.2795,26.8012,26.0333,26.4505,15488.720731839,0
+FNLC.US,D,20210923,000000,26.7533,27.1226,26.7347,27.1226,11120.10719209,0
+FNLC.US,D,20210924,000000,26.9048,27.9707,26.9048,27.6815,13521.411635447,0
+FNLC.US,D,20210927,000000,27.5681,28.3448,27.5681,28.2022,19987.328160892,0
+FNLC.US,D,20210928,000000,28.2686,28.2686,27.6629,27.7948,14851.034172499,0
+FNLC.US,D,20210929,000000,27.8895,28.2715,27.8426,27.9374,13365.828397855,0
+FNLC.US,D,20210930,000000,28.2501,28.2871,27.5779,27.5965,15492.815027564,0
+FNLC.US,D,20211001,000000,27.9277,28.1738,27.7948,27.9559,13050.567626946,0
+FNLC.US,D,20211004,000000,28.165,28.2989,27.5681,27.9843,16309.627024922,0
+FNLC.US,D,20211005,000000,28.0127,28.3057,27.8758,28.3057,10881.614466044,0
+FNLC.US,D,20211006,000000,28.2305,28.3057,27.8231,28.2022,11207.110976269,0
+FNLC.US,D,20211007,000000,28.3155,28.7903,28.0127,28.2598,56754.103781276,0
+FNLC.US,D,20211008,000000,28.3839,28.6223,27.1676,28.4504,11267.501838229,0
+FNLC.US,D,20211011,000000,28.3741,28.4318,27.9911,28.0683,18814.312435364,0
+FNLC.US,D,20211012,000000,28.0683,28.3839,27.4646,28.3165,10689.182566917,0
+FNLC.US,D,20211013,000000,28.0781,28.0859,27.6941,27.8768,7504.8440659425,0
+FNLC.US,D,20211014,000000,28.3165,28.3643,28.0781,28.0781,7292.9642621168,0
+FNLC.US,D,20211015,000000,28.4504,28.5177,28.121,28.2783,28771.639641241,0
+FNLC.US,D,20211018,000000,28.211,28.5275,28.211,28.2207,12363.749518893,0
+FNLC.US,D,20211019,000000,28.4024,28.4024,27.7704,28.336,8324.7267850941,0
+FNLC.US,D,20211020,000000,28.4024,28.7092,28.2403,28.4406,10616.508817779,0
+FNLC.US,D,20211021,000000,28.4796,28.4796,27.7518,27.8573,13376.064137171,0
+FNLC.US,D,20211022,000000,28.1054,28.4406,27.9853,28.3741,15451.872070303,0
+FNLC.US,D,20211025,000000,28.3546,28.5939,27.9863,28.4024,16437.573766363,0
+FNLC.US,D,20211026,000000,28.336,28.6223,28.1914,28.4318,11876.528327486,0
+FNLC.US,D,20211027,000000,28.2871,28.465,27.9433,27.9433,11559.220408713,0
+FNLC.US,D,20211028,000000,28.2783,28.5021,27.9531,28.0488,11014.679077142,0
+FNLC.US,D,20211029,000000,28.039,28.4982,27.7616,28.4024,18563.53682214,0
+FNLC.US,D,20211101,000000,28.3927,28.6223,28.1728,28.6223,19858.357845519,0
+FNLC.US,D,20211102,000000,28.5939,28.718,28.4024,28.5558,26601.662906408,0
+FNLC.US,D,20211103,000000,28.4982,29.1967,28.4845,28.9955,40723.91243966,0
+FNLC.US,D,20211104,000000,28.677,28.9485,28.6418,28.8821,7634.8379552462,0
+FNLC.US,D,20211105,000000,28.9867,29.3882,28.8235,29.2739,29618.135282612,0
+FNLC.US,D,20211108,000000,29.2935,29.2935,29.0248,29.2837,12353.513779578,0
+FNLC.US,D,20211109,000000,29.0873,29.2837,29.0873,29.1967,6669.607737818,0
+FNLC.US,D,20211110,000000,29.1967,29.6666,28.9955,29.4556,29142.173404452,0
+FNLC.US,D,20211111,000000,29.4849,30.289,29.4478,30.1835,15699.576961733,0
+FNLC.US,D,20211112,000000,30.375,30.3788,29.4947,29.6275,13067.968383782,0
+FNLC.US,D,20211115,000000,29.5318,29.8093,29.2065,29.6373,18461.179428987,0
+FNLC.US,D,20211116,000000,29.5807,29.8797,29.5221,29.7038,13528.576652968,0
+FNLC.US,D,20211117,000000,29.6002,29.6764,28.8235,29.5221,9712.6930362423,0
+FNLC.US,D,20211118,000000,29.5221,30.3944,28.9955,30.0682,39691.126342751,0
+FNLC.US,D,20211119,000000,29.7722,30.3848,28.7668,29.2543,38570.312887731,0
+FNLC.US,D,20211122,000000,29.6764,30.2401,29.6764,30.0682,16714.962301806,0
+FNLC.US,D,20211123,000000,30.116,31.007,30.116,31.007,10460.925580187,0
+FNLC.US,D,20211124,000000,30.7482,30.968,30.1541,30.5859,7544.763449272,0
+FNLC.US,D,20211126,000000,29.8865,30.2987,28.8333,29.101,15925.7868006,0
+FNLC.US,D,20211129,000000,29.8386,29.8386,28.7766,28.7766,15334.161068178,0
+FNLC.US,D,20211130,000000,28.7473,29.9773,28.2403,28.9867,22128.644825643,0
+FNLC.US,D,20211201,000000,29.5133,30.6944,28.039,28.1152,31022.478716664,0
+FNLC.US,D,20211202,000000,28.2871,29.3071,28.2871,29.015,17355.71958294,0
+FNLC.US,D,20211203,000000,27.9452,29.3051,27.9452,28.8138,9891.8184742592,0
+FNLC.US,D,20211206,000000,29.312,30.078,29.1967,29.6862,17428.393332079,0
+FNLC.US,D,20211207,000000,30.1444,30.6133,29.9343,29.9441,7765.8554184814,0
+FNLC.US,D,20211208,000000,29.8093,30.412,29.6178,29.6569,17993.406142281,0
+FNLC.US,D,20211209,000000,29.6373,29.7428,29.1694,29.6373,7580.5885368753,0
+FNLC.US,D,20211210,000000,29.8483,29.9627,28.8626,29.5416,8671.7183478812,0
+FNLC.US,D,20211213,000000,29.6275,29.7722,28.9779,29.1967,16296.320563812,0
+FNLC.US,D,20211214,000000,29.2641,29.9441,28.7278,29.8093,41677.883343841,0
+FNLC.US,D,20211215,000000,29.9724,30.4316,29.2065,29.2641,42067.865011753,0
+FNLC.US,D,20211216,000000,29.5905,30.5137,29.2935,29.5709,14961.580157103,0
+FNLC.US,D,20211217,000000,29.6373,30.2313,28.7473,28.7473,63554.728982328,0
+FNLC.US,D,20211220,000000,28.7473,28.7473,28.0957,28.5275,13997.373513607,0
+FNLC.US,D,20211221,000000,28.9193,29.0384,28.6213,28.8138,10912.321683989,0
+FNLC.US,D,20211222,000000,28.6223,29.3403,28.422,28.9681,23768.410263945,0
+FNLC.US,D,20211223,000000,28.9583,29.819,28.9583,29.3403,21084.599415487,0
+FNLC.US,D,20211227,000000,29.8288,29.8386,29.2739,29.819,9266.4148020973,0
+FNLC.US,D,20211228,000000,30.0398,30.8058,29.5807,30.2987,17777.432042729,0
+FNLC.US,D,20211229,000000,30.5175,30.5175,30.0975,30.3456,6920.3833510416,0
+FNLC.US,D,20211230,000000,30.035,30.3456,29.8767,29.8767,10604.225930601,0
+FNLC.US,D,20211231,000000,30.1541,30.1541,29.6373,30.0584,6311.3568617841,0
+FNLC.US,D,20220103,000000,30.1933,30.8605,30.1933,30.5859,17074.236751771,0
+FNLC.US,D,20220104,000000,30.6329,31.5043,30.6329,31.3988,12111.950331737,0
+FNLC.US,D,20220105,000000,31.6196,32.3758,31.6001,32.0299,30255.821841953,0
+FNLC.US,D,20220106,000000,32.4715,32.6054,32.1843,32.3846,23049.861364016,0
+FNLC.US,D,20220107,000000,32.3562,32.6992,32.0856,32.2976,20427.464951448,0
+FNLC.US,D,20220110,000000,32.279,32.279,31.7827,32.1433,11559.220408713,0
+FNLC.US,D,20220111,000000,31.7711,31.9742,31.4672,31.7955,12516.262034689,0
+FNLC.US,D,20220112,000000,31.815,33.3322,31.6586,32.1823,40666.592299495,0
+FNLC.US,D,20220113,000000,32.8994,32.8994,32.4237,32.5878,15400.693373727,0
+FNLC.US,D,20220114,000000,32.5399,32.8486,32.0006,32.7138,15293.218110917,0
+FNLC.US,D,20220118,000000,32.5204,35.5646,32.2204,32.5878,108428.21014039,0
+FNLC.US,D,20220119,000000,32.8584,32.9746,31.1673,31.3607,34959.144057311,0
+FNLC.US,D,20220120,000000,31.1673,32.0759,30.8869,31.1194,49213.43462773,0
+FNLC.US,D,20220121,000000,30.7423,31.6606,30.6358,30.6836,35201.731079081,0
+FNLC.US,D,20220124,000000,30.6456,32.3464,30.6456,32.2498,23781.716725056,0
+FNLC.US,D,20220125,000000,31.9215,32.7813,31.5053,32.0368,11117.036470294,0
+FNLC.US,D,20220126,000000,32.2976,32.8007,31.1194,31.602,14670.88516055,0
+FNLC.US,D,20220127,000000,32.0856,32.0856,31.303,31.3607,7642.0029727669,0
+FNLC.US,D,20220128,000000,31.1771,31.2992,30.288,31.0901,18208.356667902,0
+FNLC.US,D,20220131,000000,30.6836,31.3314,30.626,31.0608,13698.489925601,0
+FNLC.US,D,20220201,000000,30.9357,30.9357,30.3075,30.6934,22290.369506824,0
+FNLC.US,D,20220202,000000,30.5587,30.5587,29.9783,30.1424,18769.275182377,0
+FNLC.US,D,20220203,000000,30.4717,30.5781,30.0868,30.288,14743.558909689,0
+FNLC.US,D,20220204,000000,30.3075,30.7188,30.2567,30.3944,11292.067612586,0
+FNLC.US,D,20220207,000000,30.4228,31.4086,30.3944,30.5293,10639.027444273,0
+FNLC.US,D,20220208,000000,30.4717,31.4574,30.4717,31.1965,16925.8185317,0
+FNLC.US,D,20220209,000000,31.3118,31.3118,30.5683,30.6358,12558.228565883,0
+FNLC.US,D,20220210,000000,30.5391,30.5391,29.7468,29.8142,21372.223690245,0
+FNLC.US,D,20220211,000000,29.9402,30.0652,29.5631,29.6891,13193.867977359,0
+FNLC.US,D,20220214,000000,29.9109,30.3358,29.6696,29.9207,14940.085104541,0
+FNLC.US,D,20220215,000000,30.0369,30.4326,30.0369,30.4326,13332.050458115,0
+FNLC.US,D,20220216,000000,30.8869,30.8869,30.1522,30.2685,13950.289112757,0
+FNLC.US,D,20220217,000000,29.9978,30.2665,29.5729,29.776,12459.965468456,0
+FNLC.US,D,20220218,000000,29.5631,30.1659,29.5631,29.5923,9881.5827349439,0
+FNLC.US,D,20220222,000000,29.5923,29.7174,29.3023,29.3023,11786.453821512,0
+FNLC.US,D,20220223,000000,29.5533,29.5923,29.186,29.2055,23011.989128549,0
+FNLC.US,D,20220224,000000,28.9251,28.9251,28.0986,28.5871,32371.549158414,0
+FNLC.US,D,20220225,000000,28.9563,29.6354,28.9563,29.5533,7205.9604779371,0
+FNLC.US,D,20220228,000000,29.0023,29.3023,28.7991,28.7991,18792.817382802,0
+FNLC.US,D,20220301,000000,29.0023,29.0414,28.5099,28.5099,29205.634988207,0
+FNLC.US,D,20220302,000000,28.6243,29.2875,28.6243,29.2729,14877.647094718,0
+FNLC.US,D,20220303,000000,29.099,29.6021,29.0023,29.3023,9001.3091538323,0
+FNLC.US,D,20220304,000000,28.9447,29.4322,28.9447,29.2827,12710.741081679,0
+FNLC.US,D,20220307,000000,29.2251,29.3023,28.9153,28.9153,19793.872687833,0
+FNLC.US,D,20220308,000000,29.0218,29.3218,28.5382,28.7903,12101.714592422,0
+FNLC.US,D,20220309,000000,29.2446,29.3599,28.9925,28.9925,16544.025455241,0
+FNLC.US,D,20220310,000000,28.761,29.0922,28.5099,28.6447,13815.177353795,0
+FNLC.US,D,20220311,000000,28.6741,29.0209,28.6164,28.761,11131.366505336,0
+FNLC.US,D,20220314,000000,28.9437,29.2729,28.9222,29.0609,7804.7512278794,0
+FNLC.US,D,20220315,000000,29.312,29.312,28.7317,28.8958,10727.054802384,0
+FNLC.US,D,20220316,000000,28.5578,29.4176,28.5578,29.0023,23665.029296862,0
+FNLC.US,D,20220317,000000,29.2055,29.3794,28.9056,28.9056,14411.920955874,0
+FNLC.US,D,20220318,000000,28.7317,29.2533,28.5197,28.8088,51323.020500603,0
+FNLC.US,D,20220321,000000,29.0414,29.186,28.7991,28.9251,21781.653262855,0
+FNLC.US,D,20220322,000000,29.0892,29.4184,29.0892,29.186,19329.170122922,0
+FNLC.US,D,20220323,000000,29.186,29.2875,28.9925,28.9925,13479.445104255,0
+FNLC.US,D,20220324,000000,29.4957,29.4957,28.9447,29.1664,14687.262343455,0
+FNLC.US,D,20220325,000000,29.0892,29.5729,29.0892,29.3315,13414.959946568,0
+FNLC.US,D,20220328,000000,29.3794,29.4566,28.8382,29.0121,32046.05264819,0
+FNLC.US,D,20220329,000000,29.1264,29.4566,29.1264,29.3794,10260.305089609,0
+FNLC.US,D,20220330,000000,29.1312,29.3794,29.0023,29.0512,16581.897690708,0
+FNLC.US,D,20220331,000000,29.2631,29.3755,28.9925,29.0697,15975.941923245,0
+FNLC.US,D,20220401,000000,29.099,29.3843,28.9925,28.9925,14275.785622982,0
+FNLC.US,D,20220404,000000,29.5953,29.5953,28.9925,29.0023,14784.50186695,0
+FNLC.US,D,20220405,000000,29.1957,29.2133,29.0023,29.0121,20954.605526183,0
+FNLC.US,D,20220406,000000,29.0121,29.1478,28.6936,28.887,40451.641773874,0
+FNLC.US,D,20220407,000000,28.7903,28.9251,28.5871,28.6643,25446.047937716,0
+FNLC.US,D,20220408,000000,28.7522,28.8304,28.4982,28.6057,17264.621503035,0
+FNLC.US,D,20220411,000000,28.4884,28.7229,28.2149,28.2833,13820.295223453,0
+FNLC.US,D,20220412,000000,28.2184,28.5735,28.1758,28.2833,18965.80137723,0
+FNLC.US,D,20220413,000000,28.3027,28.591,28.3027,28.4688,7383.038768091,0
+FNLC.US,D,20220414,000000,28.4884,28.7816,28.2442,28.3614,8407.6362735477,0
+FNLC.US,D,20220418,000000,28.5373,28.5861,28.1696,28.3614,10473.208467366,0
+FNLC.US,D,20220419,000000,28.6178,28.9922,28.2442,28.6936,22410.127656812,0
+FNLC.US,D,20220420,000000,28.9379,29.2603,28.9379,29.1136,12913.408720121,0
+FNLC.US,D,20220421,000000,29.3286,29.944,28.4884,28.8792,21596.38638125,0
+FNLC.US,D,20220422,000000,29.0258,29.0258,28.4688,28.4688,12387.291719318,0
+FNLC.US,D,20220425,000000,28.4688,28.6342,28.2491,28.6251,16523.55397661,0
+FNLC.US,D,20220426,000000,28.5666,28.7131,28.0883,28.1074,19042.569422095,0
+FNLC.US,D,20220427,000000,28.1074,28.7962,27.9413,28.0976,17956.557480746,0
+FNLC.US,D,20220428,000000,28.3027,29.3088,27.9511,28.508,12980.964599602,0
+FNLC.US,D,20220429,000000,28.7086,28.7086,27.5016,27.5016,13057.732644467,0
+FNLC.US,D,20220502,000000,27.6287,27.9287,26.8862,27.0816,42415.880148472,0
+FNLC.US,D,20220503,000000,27.2672,27.4235,27.0621,27.3161,13558.260296982,0
+FNLC.US,D,20220504,000000,27.3551,28.1758,27.2574,28.0683,11627.799862126,0
+FNLC.US,D,20220505,000000,28.0488,28.3663,27.6091,28.1856,20752.961461673,0
+FNLC.US,D,20220506,000000,28.0878,28.2246,27.8858,28.0781,15786.580745912,0
+FNLC.US,D,20220509,000000,27.9609,28.8792,27.6873,28.8792,16790.706772739,0
+FNLC.US,D,20220510,000000,29.0942,29.143,28.3616,28.8304,20204.325834376,0
+FNLC.US,D,20220511,000000,29.1136,29.1136,28.6057,28.7326,17202.183493211,0
+FNLC.US,D,20220512,000000,28.7326,28.8499,28.2246,28.4786,16019.9556023,0
+FNLC.US,D,20220513,000000,28.7033,28.7033,27.8436,27.8436,19260.590669509,0
+FNLC.US,D,20220516,000000,27.6873,28.7033,27.6873,28.1464,17114.156135101,0
+FNLC.US,D,20220517,000000,28.42,28.6951,28.2833,28.4396,12661.609532966,0
+FNLC.US,D,20220518,000000,28.1464,28.6057,28.1464,28.3321,14062.882245225,0
+FNLC.US,D,20220519,000000,28.3419,28.3419,27.3845,27.443,27825.857328512,0
+FNLC.US,D,20220520,000000,27.5798,27.8436,27.2672,27.6483,14045.481488388,0
+FNLC.US,D,20220523,000000,27.7166,28.6807,27.4235,27.9413,12058.724487298,0
+FNLC.US,D,20220524,000000,27.4626,28.5763,27.4626,28.4005,15384.316190823,0
+FNLC.US,D,20220525,000000,28.508,28.9867,28.0873,28.762,20013.941083111,0
+FNLC.US,D,20220526,000000,28.7912,29.2699,28.7912,28.8694,16405.842974485,0
+FNLC.US,D,20220527,000000,28.5912,29.3091,28.5912,29.2895,9877.4884392178,0
+FNLC.US,D,20220531,000000,29.3774,29.7976,29.0648,29.5729,27355.01332001,0
+FNLC.US,D,20220601,000000,29.6901,29.7336,29.2749,29.3091,11200.96953268,0
+FNLC.US,D,20220602,000000,29.4068,29.5257,29.1918,29.4849,16472.375280034,0
+FNLC.US,D,20220603,000000,29.5338,29.5338,29.219,29.2895,10598.084487012,0
+FNLC.US,D,20220606,000000,29.5533,29.8366,29.3091,29.4849,10150.782678935,0
+FNLC.US,D,20220607,000000,29.3565,29.8757,29.3091,29.5827,12295.17006548,0
+FNLC.US,D,20220608,000000,29.4504,29.6696,29.2115,29.6413,15797.84005916,0
+FNLC.US,D,20220609,000000,29.3882,29.436,29.1136,29.1136,16582.921264639,0
+FNLC.US,D,20220610,000000,28.9183,29.2505,28.7618,28.9671,11364.741361724,0
+FNLC.US,D,20220613,000000,28.6251,28.8408,28.0878,28.0878,15915.551061285,0
+FNLC.US,D,20220614,000000,28.3125,28.3125,27.5994,27.9022,14718.993135332,0
+FNLC.US,D,20220615,000000,28.0585,28.0585,27.5994,27.7654,18515.428847359,0
+FNLC.US,D,20220616,000000,27.6189,28.0634,27.3747,27.5016,14326.964319558,0
+FNLC.US,D,20220617,000000,27.5016,27.8326,27.3551,27.443,31759.451947363,0
+FNLC.US,D,20220621,000000,30.2566,30.2566,27.9803,28.2344,15846.971607873,0
+FNLC.US,D,20220622,000000,28.6936,28.6936,28.039,28.1953,10878.543744249,0
+FNLC.US,D,20220623,000000,27.9022,28.5617,27.8632,28.5373,21682.366591497,0
+FNLC.US,D,20220624,000000,28.3809,30.159,28.2344,29.9147,112906.34609081,0
+FNLC.US,D,20220627,000000,29.8073,29.8073,29.0355,29.6608,28199.461813518,0
+FNLC.US,D,20220628,000000,29.1918,29.3824,28.7912,28.9281,6248.9188519611,0
+FNLC.US,D,20220629,000000,29.3384,29.3384,29.016,29.2309,15766.109267282,0
+FNLC.US,D,20220630,000000,29.016,29.436,28.9671,29.436,8655.3411649768,0
+FNLC.US,D,20220701,000000,29.3677,29.6413,29.0746,29.6119,13835.648832426,0
+FNLC.US,D,20220705,000000,29.3091,30.1353,28.8676,29.4849,10810.987864769,0
+FNLC.US,D,20220706,000000,29.7488,29.8757,29.4458,29.7584,9721.905201626,0
+FNLC.US,D,20220707,000000,29.7194,30.0221,29.6119,29.6315,15690.36479635,0
+FNLC.US,D,20220708,000000,29.6512,29.997,29.5869,29.7006,9277.9174374647,0
+FNLC.US,D,20220711,000000,29.3548,30.4046,29.3054,29.4833,17778.542348261,0
+FNLC.US,D,20220712,000000,29.2659,29.4833,29.2165,29.2165,6593.8291813115,0
+FNLC.US,D,20220713,000000,28.9596,29.0386,28.683,29.0386,7742.562277365,0
+FNLC.US,D,20220714,000000,28.7027,28.8509,28.4063,28.8509,12608.737366198,0
+FNLC.US,D,20220715,000000,29.2659,29.918,29.1838,29.8192,15942.593593863,0
+FNLC.US,D,20220718,000000,29.6414,29.946,29.2363,29.3548,10094.681850253,0
+FNLC.US,D,20220719,000000,29.4042,30.1156,29.4042,29.8192,9644.2975086289,0
+FNLC.US,D,20220720,000000,29.9575,30.3132,29.5327,30.0366,12131.026334183,0
+FNLC.US,D,20220721,000000,30.1354,30.5503,29.7698,29.7698,8314.3985762815,0
+FNLC.US,D,20220722,000000,30.0662,30.6194,29.0189,30.086,18895.900355347,0
+FNLC.US,D,20220725,000000,30.1947,30.2638,29.6661,29.9674,18042.700355371,0
+FNLC.US,D,20220726,000000,29.9378,30.1354,29.6529,29.9476,9857.850533534,0
+FNLC.US,D,20220727,000000,30.0761,30.5306,30.0761,30.5306,6378.2519571182,0
+FNLC.US,D,20220728,000000,30.2864,30.4219,29.918,30.1749,8361.9672595542,0
+FNLC.US,D,20220729,000000,30.0069,30.3231,29.753,29.8439,9085.6185050857,0
+FNLC.US,D,20220801,000000,29.7896,30.3923,29.7006,30.1551,12164.425622438,0
+FNLC.US,D,20220802,000000,30.2342,30.2342,29.671,30.0168,7294.2021350287,0
+FNLC.US,D,20220803,000000,29.8047,30.3314,29.7006,29.8982,11311.225622462,0
+FNLC.US,D,20220804,000000,29.8982,30.1354,29.8982,29.9872,6606.9864766848,0
+FNLC.US,D,20220805,000000,29.9575,30.1156,29.8884,29.9575,4950.1793592931,0
+FNLC.US,D,20220808,000000,29.8291,29.9674,29.3845,29.3845,12617.846262995,0
+FNLC.US,D,20220809,000000,29.5623,29.5722,29.1473,29.5722,16559.974376764,0
+FNLC.US,D,20220810,000000,30.3132,30.3132,29.6166,29.839,14221.012099249,0
+FNLC.US,D,20220811,000000,29.8488,30.0959,29.8488,29.997,9764.7373662768,0
+FNLC.US,D,20220812,000000,29.8982,30.5306,29.8797,30.5108,16529.611387441,0
+FNLC.US,D,20220815,000000,30.1749,30.9752,30.1749,30.9258,7885.2683271831,0
+FNLC.US,D,20220816,000000,30.9258,30.9752,30.7381,30.8171,10267.750889395,0
+FNLC.US,D,20220817,000000,30.6096,30.8665,30.5405,30.58,8558.3145905096,0
+FNLC.US,D,20220818,000000,30.5306,30.995,30.2935,30.9456,7031.0562275627,0
+FNLC.US,D,20220819,000000,30.6393,30.6393,30.1201,30.5701,12324.337366206,0
+FNLC.US,D,20220822,000000,30.3968,30.3968,29.6414,29.7599,11237.342348442,0
+FNLC.US,D,20220823,000000,29.7896,30.1354,29.5524,29.5524,5839.814946457,0
+FNLC.US,D,20220824,000000,29.8785,30.2342,29.1868,29.3153,9545.1117435071,0
+FNLC.US,D,20220825,000000,29.6163,29.7402,29.4042,29.7402,4846.9451955949,0
+FNLC.US,D,20220826,000000,29.6414,29.7182,29.177,29.3054,8292.1323841113,0
+FNLC.US,D,20220829,000000,29.2066,29.4141,29.1671,29.2165,6717.3053378917,0
+FNLC.US,D,20220830,000000,28.9398,29.0313,28.6731,28.8806,8151.4505335814,0
+FNLC.US,D,20220831,000000,28.9003,29.0756,28.6533,28.6533,10479.279715011,0
+FNLC.US,D,20220901,000000,28.3767,28.7027,28.1593,28.6533,11654.327401812,0
+FNLC.US,D,20220902,000000,28.7818,28.8341,28.268,28.3273,7460.1864766611,0
+FNLC.US,D,20220906,000000,28.7323,28.7323,28.1889,28.268,9556.2448395922,0
+FNLC.US,D,20220907,000000,28.3767,28.7323,28.3534,28.5545,10891.20427016,0
+FNLC.US,D,20220908,000000,28.3964,28.7916,28.2335,28.7916,6587.7565834469,0
+FNLC.US,D,20220909,000000,28.8707,29.1374,28.5545,28.7126,15761.427757569,0
+FNLC.US,D,20220912,000000,28.8213,29.1473,28.5446,28.6829,14559.053380379,0
+FNLC.US,D,20220913,000000,28.6335,28.6335,28.0407,28.0901,14091.463344804,0
+FNLC.US,D,20220914,000000,28.347,28.347,27.6653,27.8629,17844.328825127,0
+FNLC.US,D,20220915,000000,27.8629,28.2464,27.8629,28.0407,8350.8341634691,0
+FNLC.US,D,20220916,000000,28.0111,28.9177,27.2108,27.7641,38080.249109263,0
+FNLC.US,D,20220919,000000,27.6244,28.2581,27.6244,27.9913,14116.765835907,0
+FNLC.US,D,20220920,000000,28.0605,28.5359,27.6257,28.2383,14439.625622375,0
+FNLC.US,D,20220921,000000,28.2531,29.0723,27.8727,27.8727,9812.3060495495,0
+FNLC.US,D,20220922,000000,28.4203,28.4203,27.8431,28.0407,11298.068327088,0
+FNLC.US,D,20220923,000000,27.9024,28.1,27.5961,27.7838,8616.0042702233,0
+FNLC.US,D,20220926,000000,28.2828,28.2828,27.5024,27.8332,16808.950889213,0
+FNLC.US,D,20220927,000000,27.8431,28.0901,27.4182,27.4182,7537.1060496127,0
+FNLC.US,D,20220928,000000,27.6949,27.8727,27.4182,27.6653,12342.5551598,0
+FNLC.US,D,20220929,000000,27.5862,27.8925,27.3392,27.4281,9876.0683271278,0
+FNLC.US,D,20220930,000000,27.4775,28.8486,27.2206,27.2206,19115.525978117,0
+FNLC.US,D,20221003,000000,27.6554,28.3075,27.2109,28.1,31064.374376361,0
+FNLC.US,D,20221004,000000,28.38,28.87,28.2022,28.87,17460,0
+FNLC.US,D,20221005,000000,28.61,28.835,28.1721,28.63,8584,0
+FNLC.US,D,20221006,000000,28.3448,28.56,28.04,28.13,16327,0
+FNLC.US,D,20221007,000000,28.21,28.7923,27.45,27.72,6831,0
+FNLC.US,D,20221010,000000,28.535,28.8991,27.82,27.82,8929,0
+FNLC.US,D,20221011,000000,27.6191,28.08,27.55,27.61,20576,0
+FNLC.US,D,20221012,000000,27.65,28.118,27.42,27.98,6789,0
+FNLC.US,D,20221013,000000,28.1,29,27.95,28.7,32595,0
+FNLC.US,D,20221014,000000,28.7,29.22,28.7,29.13,13595,0
+FNLC.US,D,20221017,000000,29.49,30.66,28.75,29.53,21470,0
+FNLC.US,D,20221018,000000,29.52,29.56,28.7815,29.08,8538,0
+FNLC.US,D,20221019,000000,29.23,29.23,28.24,28.77,13256,0
+FNLC.US,D,20221020,000000,29.35,29.35,28.19,28.19,11981,0
+FNLC.US,D,20221021,000000,28.35,29.51,28.135,29.25,17901,0
+FNLC.US,D,20221024,000000,29.1,29.65,28.4877,29.49,10476,0
+FNLC.US,D,20221025,000000,29.28,30,29.28,29.64,16097,0
+FNLC.US,D,20221026,000000,29.67,30.24,29.37,29.37,9124,0
+FNLC.US,D,20221027,000000,29.59,30.4,29.59,30.03,33806,0
+FNLC.US,D,20221028,000000,30.418,31.1852,29.2009,30.79,17725,0
+FNLC.US,D,20221031,000000,30.25,31,30.21,30.56,10201,0
+FNLC.US,D,20221101,000000,30.71,31.24,30.7,31.24,8282,0
+FNLC.US,D,20221102,000000,31.08,31.15,30.23,30.23,12314,0
+FNLC.US,D,20221103,000000,30.1,30.16,29.68,29.97,5864,0
+FNLC.US,D,20221104,000000,30.04,31.22,29.8942,30.8,16568,0
+FNLC.US,D,20221107,000000,31.08,31.08,30,31,13212,0
+FNLC.US,D,20221108,000000,31.06,31.605,30.99,31.5,15044,0
+FNLC.US,D,20221109,000000,31.32,31.32,30.48,30.62,8971,0
+FNLC.US,D,20221110,000000,31.27,32.05,30.785,31.7,15476,0
+FNLC.US,D,20221111,000000,31.68,31.92,31.24,31.31,10778,0
+FNLC.US,D,20221114,000000,31.185,31.2,31.1,31.1,5713,0
+FNLC.US,D,20221115,000000,31.26,31.49,31.04,31.26,8591,0
+FNLC.US,D,20221116,000000,31.17,31.3654,29.9263,30.7,17306,0
+FNLC.US,D,20221117,000000,30.43,30.92,29.985,30.9,6116,0
+FNLC.US,D,20221118,000000,31.37,31.5409,30.41,31.2,15767,0
+FNLC.US,D,20221121,000000,31.17,31.17,30.17,30.81,7127,0
+FNLC.US,D,20221122,000000,30.75,31.58,30.73,31.16,8530,0
+FNLC.US,D,20221123,000000,31.07,31.38,30.89,30.92,6938,0
+FNLC.US,D,20221125,000000,31.27,31.4,31.17,31.17,2419,0
+FNLC.US,D,20221128,000000,31.16,31.16,30.62,30.62,5752,0
+FNLC.US,D,20221129,000000,30.9,31.12,30.88,30.88,7817,0
+FNLC.US,D,20221130,000000,30.5,31.555,30.5,31.44,8942,0
+FNLC.US,D,20221201,000000,31.53,31.53,30.5911,31.17,6579,0
+FNLC.US,D,20221202,000000,30.1393,31.57,30.1393,30.61,9798,0
+FNLC.US,D,20221205,000000,30.81,30.81,29.525,29.77,15244,0
+FNLC.US,D,20221206,000000,29.58,30.5537,29.58,30.25,32401,0
+FNLC.US,D,20221207,000000,30.22,30.56,29.7703,29.79,13007,0
+FNLC.US,D,20221208,000000,29.97,30.105,29.82,29.99,10588,0
+FNLC.US,D,20221209,000000,29.86,30.1399,29.77,29.77,7011,0
+FNLC.US,D,20221212,000000,30,30.6,30,30.33,9218,0
+FNLC.US,D,20221213,000000,29.8806,31.58,29.8806,30.82,39810,0
+FNLC.US,D,20221214,000000,30.52,30.82,29.8613,29.93,21166,0
+FNLC.US,D,20221215,000000,29.5,29.79,29.14,29.14,15038,0
+FNLC.US,D,20221216,000000,28.96,30.115,28.75,29.83,48024,0
+FNLC.US,D,20221219,000000,29.72,29.77,29.27,29.32,11937,0
+FNLC.US,D,20221220,000000,29.58,29.9277,28.6029,29.43,10400,0
+FNLC.US,D,20221221,000000,29.97,30.08,29.5675,30.01,17087,0
+FNLC.US,D,20221222,000000,29.71,29.9799,29.51,29.58,6920,0
+FNLC.US,D,20221223,000000,29.83,29.97,29.76,29.76,3944,0
+FNLC.US,D,20221227,000000,29.71,29.91,29.55,29.75,7289,0
+FNLC.US,D,20221228,000000,29.95,29.95,29.51,29.56,8978,0
+FNLC.US,D,20221229,000000,30.3038,30.3038,30.005,30.28,7024,0
+FNLC.US,D,20221230,000000,30.12,30.12,29.85,29.94,7285,0
+FNLC.US,D,20230103,000000,30,30.1,29.3177,29.63,14259,0
+FNLC.US,D,20230104,000000,29.87,30.0242,29.5135,29.62,10384,0
+FNLC.US,D,20230105,000000,29.66,29.9538,29.5695,29.74,12058,0
+FNLC.US,D,20230106,000000,29.59,29.78,29.2016,29.7,12184,0
+FNLC.US,D,20230109,000000,29.5,29.64,28.1801,29.01,20006,0
+FNLC.US,D,20230110,000000,29.12,29.535,29.12,29.39,10431,0
+FNLC.US,D,20230111,000000,29.446,29.58,29.0899,29.15,10297,0
+FNLC.US,D,20230112,000000,29.32,29.57,29.01,29.57,6503,0
+FNLC.US,D,20230113,000000,29.16,29.69,29.16,29.69,7521,0
+FNLC.US,D,20230117,000000,29.72,29.72,28.8948,29.5,11498,0
+FNLC.US,D,20230118,000000,29.32,29.67,28.94,29.06,23514,0
+FNLC.US,D,20230119,000000,28.5892,28.8,28.5041,28.78,19144,0
+FNLC.US,D,20230120,000000,29.13,29.38,28.7,28.99,20749,0
+FNLC.US,D,20230123,000000,28.85,29.43,28.85,29.37,22012,0
+FNLC.US,D,20230124,000000,29.2099,29.37,28.8615,29.2,7535,0
+FNLC.US,D,20230125,000000,28.98,29.37,28.8,29.3,5537,0
+FNLC.US,D,20230126,000000,29.29,29.49,29.0613,29.19,7309,0
+FNLC.US,D,20230127,000000,29.16,29.26,28.94,29.19,11752,0
+FNLC.US,D,20230130,000000,28.97,29.5499,28.97,29.14,8270,0
+FNLC.US,D,20230131,000000,29.12,29.67,29.12,29.66,12171,0
+FNLC.US,D,20230201,000000,29.55,30.07,29.4219,29.8,12754,0
+FNLC.US,D,20230202,000000,30,30.485,29.84,30.31,14171,0
+FNLC.US,D,20230203,000000,30.11,30.835,29.98,30.62,14162,0
+FNLC.US,D,20230206,000000,30.61,30.64,30.1095,30.2,10265,0
+FNLC.US,D,20230207,000000,30.375,30.5,30.235,30.42,8350,0
+FNLC.US,D,20230208,000000,29.7047,30.47,29.7047,30.34,8762,0
+FNLC.US,D,20230209,000000,30.56,30.56,30.15,30.15,10990,0
+FNLC.US,D,20230210,000000,30.17,30.33,30.17,30.25,7436,0
+FNLC.US,D,20230213,000000,30.39,30.39,29.95,30.22,13233,0
+FNLC.US,D,20230214,000000,29.95,30,29.79,29.82,11278,0
+FNLC.US,D,20230215,000000,29.82,30.1,29.6597,30.01,5127,0
+FNLC.US,D,20230216,000000,29.5595,29.95,29.5595,29.87,7211,0
+FNLC.US,D,20230217,000000,29.94,29.94,29.58,29.94,8597,0
+FNLC.US,D,20230221,000000,29.87,29.87,29.52,29.53,9719,0
+FNLC.US,D,20230222,000000,29.5467,29.75,29.31,29.33,11278,0
+FNLC.US,D,20230223,000000,29.4921,29.7099,29.4311,29.47,9379,0
+FNLC.US,D,20230224,000000,29.43,29.47,29.03,29.21,17444,0
+FNLC.US,D,20230227,000000,29.25,29.42,29.0801,29.32,4796,0
+FNLC.US,D,20230228,000000,29.47,29.53,29.28,29.28,8215,0
+FNLC.US,D,20230301,000000,29.01,29.46,29.01,29.26,14944,0
+FNLC.US,D,20230302,000000,29.23,29.29,29.12,29.23,8627,0
+FNLC.US,D,20230303,000000,29.46,29.4819,29.1,29.29,8026,0
+FNLC.US,D,20230306,000000,29.45,29.45,29,29.1,38921,0
+FNLC.US,D,20230307,000000,29.24,29.76,29.115,29.2,23910,0
+FNLC.US,D,20230308,000000,29.32,29.35,28.875,29.03,7534,0
+FNLC.US,D,20230309,000000,29,29,27.92,27.92,20753,0
+FNLC.US,D,20230310,000000,27.92,28.04,27.07,27.34,33265,0
+FNLC.US,D,20230313,000000,27.08,27.08,25.92,26.45,26566,0
+FNLC.US,D,20230314,000000,27.25,27.79,26.0101,26.92,43963,0
+FNLC.US,D,20230315,000000,26.5,26.8,26.03,26.44,21308,0
+FNLC.US,D,20230316,000000,26.13,27.63,26,27.2,20440,0
+FNLC.US,D,20230317,000000,27.11,27.2925,26.2601,26.7,39918,0
+FNLC.US,D,20230320,000000,26.74,26.96,26.48,26.5,24895,0
+FNLC.US,D,20230321,000000,27.13,27.5,26.89,27.28,17536,0
+FNLC.US,D,20230322,000000,27.01,27.02,26.4,26.4,15820,0
+FNLC.US,D,20230323,000000,26.54,26.7632,25.31,25.89,16804,0
+FNLC.US,D,20230324,000000,25.56,26.03,25.43,25.91,14101,0
+FNLC.US,D,20230327,000000,26.24,26.8899,25.965,26.32,8952,0
+FNLC.US,D,20230328,000000,26.195,26.195,25.88,26.04,11715,0
+FNLC.US,D,20230329,000000,26.33,26.41,26.0033,26.26,7327,0
+FNLC.US,D,20230330,000000,26.36,26.58,25.62,25.63,6522,0
+FNLC.US,D,20230331,000000,25.71,26.04,25.6,25.89,18920,0
+FNLC.US,D,20230403,000000,26,26,25.49,25.8,18183,0
+FNLC.US,D,20230404,000000,25.79,25.79,25.01,25.25,16408,0
+FNLC.US,D,20230405,000000,25.29,25.55,25.15,25.55,9756,0
+FNLC.US,D,20230406,000000,25.29,25.29,24.87,25.17,10565,0
+FNLC.US,D,20230410,000000,24.92,25.16,24.92,25.02,13723,0
+FNLC.US,D,20230411,000000,24.94,25.15,24.69,24.78,22274,0
+FNLC.US,D,20230412,000000,25.1499,25.1499,24.7666,24.96,5934,0
+FNLC.US,D,20230413,000000,25.1,25.1,24.7001,24.85,15394,0
+FNLC.US,D,20230414,000000,25,25.0908,24.24,24.38,18974,0
+FNLC.US,D,20230417,000000,24.25,24.64,24.05,24.64,19986,0
+FNLC.US,D,20230418,000000,24.76,24.76,23.92,24.25,14862,0
+FNLC.US,D,20230419,000000,24.38,24.9759,24.06,24.81,35875,0
+FNLC.US,D,20230420,000000,25.49,25.49,24.5589,24.96,28324,0
+FNLC.US,D,20230421,000000,24.95,25.3,24.7973,25.1,21263,0
+FNLC.US,D,20230424,000000,25.1,25.35,25.1,25.29,9161,0
+FNLC.US,D,20230425,000000,25.01,25.58,25.01,25.32,12890,0
+FNLC.US,D,20230426,000000,25.17,25.235,24.5996,24.84,22590,0
+FNLC.US,D,20230427,000000,24.8,25,24.8,24.99,9495,0
+FNLC.US,D,20230428,000000,24.81,25.19,24.7,24.7,13969,0
+FNLC.US,D,20230501,000000,24.8,25.1,24.32,24.45,17066,0
+FNLC.US,D,20230502,000000,24.03,24.265,22.86,23.42,30500,0
+FNLC.US,D,20230503,000000,23.32,24.28,23.1601,23.61,22748,0
+FNLC.US,D,20230504,000000,23.61,24,22.5,23.39,26884,0
+FNLC.US,D,20230505,000000,23.5,24.055,23.5,23.76,16282,0
+FNLC.US,D,20230508,000000,23.83,24.03,23.23,23.23,9837,0
+FNLC.US,D,20230509,000000,23.44,23.44,23.04,23.04,5408,0
+FNLC.US,D,20230510,000000,23.36,23.36,22.58,22.82,12999,0
+FNLC.US,D,20230511,000000,22.66,22.8,22.5,22.56,12054,0
+FNLC.US,D,20230512,000000,22.7,23.15,22.61,23.13,12046,0
+FNLC.US,D,20230515,000000,23.64,23.64,23.22,23.22,6599,0
+FNLC.US,D,20230516,000000,23.34,23.34,22.69,22.86,10711,0
+FNLC.US,D,20230517,000000,23.15,23.962,22.975,23.83,10424,0
+FNLC.US,D,20230518,000000,23.68,24.4999,23.68,24.25,12784,0
+FNLC.US,D,20230519,000000,24.59,24.93,24.2,24.26,7408,0
+FNLC.US,D,20230522,000000,24.25,24.8447,24.21,24.71,13681,0
+FNLC.US,D,20230523,000000,24.62,25.35,24.62,25.22,16748,0
+FNLC.US,D,20230524,000000,25.22,25.22,24.28,24.28,8984,0
+FNLC.US,D,20230525,000000,24.28,24.445,23.905,24.08,5598,0
+FNLC.US,D,20230526,000000,24.145,24.79,24.145,24.21,4257,0
+FNLC.US,D,20230530,000000,24.3,24.76,23.59,24.03,8946,0
+FNLC.US,D,20230531,000000,24.04,24.295,23.39,23.7,15469,0
+FNLC.US,D,20230601,000000,23.61,24.09,23.61,23.69,9491,0
+FNLC.US,D,20230602,000000,24,25.2,23.9683,25.19,18297,0
+FNLC.US,D,20230605,000000,25.03,25.18,23.8701,24.3,9902,0
+FNLC.US,D,20230606,000000,24.47,25.915,24.47,25.77,26950,0
+FNLC.US,D,20230607,000000,26,27.87,25.62,27.87,28896,0
+FNLC.US,D,20230608,000000,27.56,27.56,26.5,26.75,18724,0
+FNLC.US,D,20230609,000000,26.0126,26.5,25.5,25.6,13969,0
+FNLC.US,D,20230612,000000,26.18,26.35,25.3332,25.75,12312,0
+FNLC.US,D,20230613,000000,25.69,26.6,25.69,26.32,12125,0
+FNLC.US,D,20230614,000000,26.44,26.5831,25.89,25.98,10280,0
+FNLC.US,D,20230615,000000,25.88,26.395,25.68,26.125,12845,0
+FNLC.US,D,20230616,000000,26.32,26.5,25.6868,26.08,22049,0
+FNLC.US,D,20230620,000000,26.08,26.9999,25.67,25.85,25218,0
+FNLC.US,D,20230621,000000,25.83,25.83,25.18,25.6,13089,0
+FNLC.US,D,20230622,000000,25.01,25.27,24.4564,25.27,12318,0
+FNLC.US,D,20230623,000000,24.85,25.42,24.21,25.19,72861,0
+FNLC.US,D,20230626,000000,24.98,25.2099,24.9,24.9,7704,0
+FNLC.US,D,20230627,000000,24.65,24.74,24.45,24.46,19200,0
+FNLC.US,D,20230628,000000,24.73,24.73,24.23,24.23,6366,0
+FNLC.US,D,20230629,000000,24.375,24.555,24.1388,24.555,6247,0
+FNLC.US,D,20230630,000000,24.783,25.35,24.2651,24.34,18453,0
+FNLC.US,D,20230703,000000,24.18,24.64,24.18,24.58,5871,0
+FNLC.US,D,20230705,000000,24.51,25.1284,24.488,24.54,9218,0
+FNLC.US,D,20230706,000000,24.56,24.76,23.9454,24.57,23374,0
+FNLC.US,D,20230707,000000,24.39,24.72,24.1443,24.72,43653,0
+FNLC.US,D,20230710,000000,24.7,24.84,24.39,24.48,12060,0
+FNLC.US,D,20230711,000000,24.46,24.575,24.1641,24.2,18943,0
+FNLC.US,D,20230712,000000,24.41,24.71,24.41,24.71,12455,0
+FNLC.US,D,20230713,000000,25,25.1474,24.78,24.93,9694,0
+FNLC.US,D,20230714,000000,25.06,25.2,24.63,24.95,22557,0
+FNLC.US,D,20230717,000000,25.18,25.72,25.18,25.56,7710,0
+FNLC.US,D,20230718,000000,25.64,26.67,24.7083,26.55,12086,0
+FNLC.US,D,20230719,000000,26.42,26.78,25.89,26.16,19241,0
+FNLC.US,D,20230720,000000,25.53,27.1,25.49,27.1,21900,0
+FNLC.US,D,20230721,000000,26.9,27.37,26.47,26.5,13533,0
+FNLC.US,D,20230724,000000,26.5,26.97,26.5,26.82,5455,0
+FNLC.US,D,20230725,000000,26.85,27.17,26.2,26.2,6436,0
+FNLC.US,D,20230726,000000,26.45,27.13,26.3001,27.005,8948,0
+FNLC.US,D,20230727,000000,27.05,27.19,26.5716,26.68,9763,0
+FNLC.US,D,20230728,000000,26.91,27.08,26.5319,26.63,8671,0
+FNLC.US,D,20230731,000000,26.61,26.96,26.38,26.39,6876,0
+FNLC.US,D,20230801,000000,26.2,26.79,25.8,26.1,8381,0
+FNLC.US,D,20230802,000000,26.05,26.4,26.05,26.07,10014,0
+FNLC.US,D,20230803,000000,26.0501,27.09,26.0501,26.77,20150,0
+FNLC.US,D,20230804,000000,26.76,27.13,26.76,26.8,6462,0
+FNLC.US,D,20230807,000000,27.13,27.5,27.12,27.34,6391,0
+FNLC.US,D,20230808,000000,26.98,27.66,26.5601,27.49,8842,0
+FNLC.US,D,20230809,000000,26.5601,27.58,26.5601,27.12,7107,0
+FNLC.US,D,20230810,000000,27.21,27.4261,26.95,27.14,7932,0
+FNLC.US,D,20230811,000000,27.2,27.2,26.87,27.05,6983,0
+FNLC.US,D,20230814,000000,26.96,27.13,26.51,26.72,7752,0
+FNLC.US,D,20230815,000000,26.5,26.5,25.99,25.99,5866,0
+FNLC.US,D,20230816,000000,26.12,26.7332,25.56,25.65,10833,0
+FNLC.US,D,20230817,000000,25.71,25.98,25.5,25.95,7072,0
+FNLC.US,D,20230818,000000,25.63,25.6446,25.2,25.57,10066,0
+FNLC.US,D,20230821,000000,25.41,25.84,25.2401,25.27,7917,0
+FNLC.US,D,20230822,000000,25.6506,25.6506,24.83,24.83,11198,0
+FNLC.US,D,20230823,000000,24.5286,24.7517,24.4807,24.72,5267,0
+FNLC.US,D,20230824,000000,24.6,24.9636,24.56,24.91,10058,0
+FNLC.US,D,20230825,000000,24.95,25.22,24.815,24.99,4483,0
+FNLC.US,D,20230828,000000,24.91,25.47,24.91,25.08,5503,0
+FNLC.US,D,20230829,000000,25,25.02,24.2503,24.98,9033,0
+FNLC.US,D,20230830,000000,25.43,25.43,24.92,25.12,2957,0
+FNLC.US,D,20230831,000000,24.8001,25,24.53,24.62,10640,0
+FNLC.US,D,20230901,000000,24.54,25.06,24.4,24.71,10980,0
+FNLC.US,D,20230905,000000,24.06,24.64,24.06,24.64,4411,0
+FNLC.US,D,20230906,000000,24.67,24.67,24,24,6412,0
+FNLC.US,D,20230907,000000,24.035,24.44,23.07,23.16,39401,0
+FNLC.US,D,20230908,000000,23.32,23.62,23.32,23.5,7902,0
+FNLC.US,D,20230911,000000,23.46,23.81,22.78,22.9,14457,0
+FNLC.US,D,20230912,000000,22.99,23.64,22.99,23.54,9268,0
+FNLC.US,D,20230913,000000,23.35,23.75,23.35,23.51,11489,0
+FNLC.US,D,20230914,000000,23.5,23.7451,23.31,23.58,8795,0
+FNLC.US,D,20230915,000000,23.57,24.305,23.37,24.12,41734,0
+FNLC.US,D,20230918,000000,23.95,24.14,23.48,23.48,4819,0
+FNLC.US,D,20230919,000000,23.985,23.985,23.23,23.34,7083,0
+FNLC.US,D,20230920,000000,23.42,23.705,23.39,23.43,6972,0
+FNLC.US,D,20230921,000000,23.31,23.55,23.3,23.53,9735,0
+FNLC.US,D,20230922,000000,23.64,23.66,23.28,23.28,7973,0
+FNLC.US,D,20230925,000000,23.28,23.45,23.25,23.28,9872,0
+FNLC.US,D,20230926,000000,23.25,24.43,23.175,23.2,14456,0
+FNLC.US,D,20230927,000000,23.95,23.95,23.2,23.37,10053,0
+FNLC.US,D,20230928,000000,23.45,23.49,23.22,23.3,6361,0
+FNLC.US,D,20230929,000000,23.33,23.56,23.33,23.5,7711,0
+FNLC.US,D,20231002,000000,23.5,23.86,23.08,23.08,18128,0
+FNLC.US,D,20231003,000000,23,23,22.62,22.71,10409,0
+FNLC.US,D,20231004,000000,22.88,23.36,22.39,23.18,14796,0
+FNLC.US,D,20231005,000000,23.13,23.84,23.08,23.7,17753,0
+FNLC.US,D,20231006,000000,23.12,24.71,22.4906,24.01,20569,0
+FNLC.US,D,20231009,000000,24,24.16,23.8212,23.87,8071,0
+FNLC.US,D,20231010,000000,24.03,24.3,24,24.1,10191,0
+FNLC.US,D,20231011,000000,24.21,24.21,23.1401,23.4,20608,0
+FNLC.US,D,20231012,000000,23.435,23.49,22.7913,23.4,12285,0
+FNLC.US,D,20231013,000000,23.45,23.91,23.15,23.23,8555,0
+FNLC.US,D,20231016,000000,22.7385,23.735,22.7385,23.24,20334,0
+FNLC.US,D,20231017,000000,23.28,23.985,23.28,23.53,16426,0
+FNLC.US,D,20231018,000000,23.69,23.85,22.9,22.99,12109,0
+FNLC.US,D,20231019,000000,23.05,23.34,22.75,22.75,6867,0
+FNLC.US,D,20231020,000000,23.13,23.6899,22.75,22.79,20152,0
+FNLC.US,D,20231023,000000,22.81,23.0969,22.81,22.83,10899,0
+FNLC.US,D,20231024,000000,22.84,23.173,22.72,22.77,6059,0
+FNLC.US,D,20231025,000000,22.75,22.76,22.33,22.76,10562,0
+FNLC.US,D,20231026,000000,22.975,23.13,22.5203,23.08,7546,0
+FNLC.US,D,20231027,000000,22.652,23.1,22.58,22.67,8342,0
+FNLC.US,D,20231030,000000,22.67,23.39,22.4867,23.39,8379,0
+FNLC.US,D,20231031,000000,23.09,23.43,23.0764,23.43,8168,0
+FNLC.US,D,20231101,000000,23.45,23.5,23.26,23.42,6910,0
+FNLC.US,D,20231102,000000,23.35,24.17,23.35,24.05,10430,0
+FNLC.US,D,20231103,000000,24.47,24.89,23.63,24.78,9479,0
+FNLC.US,D,20231106,000000,24.7236,24.7236,24.29,24.29,6422,0
+FNLC.US,D,20231107,000000,24.06,24.79,23.5476,23.82,18527,0
+FNLC.US,D,20231108,000000,23.81,23.96,23.5,23.96,8159,0
+FNLC.US,D,20231109,000000,23.96,23.96,23.57,23.87,6743,0
+FNLC.US,D,20231110,000000,23.87,24.04,23.87,23.95,12269,0
+FNLC.US,D,20231113,000000,23.79,24.2,23.5,23.82,3416,0
+FNLC.US,D,20231114,000000,24.38,26.21,23.047,25.9,15372,0
+FNLC.US,D,20231115,000000,25.88,26.2099,24.65,25.29,9141,0
+FNLC.US,D,20231116,000000,24.995,25.03,24.4,25.03,5894,0
+FNLC.US,D,20231117,000000,25.48,26.36,24.53,25.8,17223,0
+FNLC.US,D,20231120,000000,25.99,25.99,24.6,25.09,15302,0
+FNLC.US,D,20231121,000000,25.04,25.11,24.51,24.91,4052,0
+FNLC.US,D,20231122,000000,24.99,24.99,24.06,24.88,4239,0
+FNLC.US,D,20231124,000000,24.73,24.97,24.5,24.97,2650,0
+FNLC.US,D,20231127,000000,24.63,24.99,24.2,24.65,11483,0
+FNLC.US,D,20231128,000000,24.8766,24.9,24.3401,24.42,6142,0
+FNLC.US,D,20231129,000000,24.65,25.53,24.65,25.32,14091,0
+FNLC.US,D,20231130,000000,26.25,26.25,24.8913,24.99,8239,0
+FNLC.US,D,20231201,000000,25.03,26.02,25.03,25.36,12763,0
+FNLC.US,D,20231204,000000,25.32,26.01,25.1,26.01,21108,0
+FNLC.US,D,20231205,000000,26.08,26.1,25.4301,25.85,9064,0
+FNLC.US,D,20231206,000000,25.98,26.2,25.3573,25.82,10979,0
+FNLC.US,D,20231207,000000,25.64,26.17,24.29,25.4,32702,0
+FNLC.US,D,20231208,000000,25.22,25.87,25.005,25.78,7919,0
+FNLC.US,D,20231211,000000,25.16,25.9127,25.16,25.85,14842,0
+FNLC.US,D,20231212,000000,25.85,26.17,25.5,25.77,13696,0
+FNLC.US,D,20231213,000000,25.65,27,24.44,25.26,122724,0
+FNLC.US,D,20231214,000000,25.76,26.185,25.73,26.09,22790,0
+FNLC.US,D,20231215,000000,26.29,26.95,26.12,26.53,75168,0
+FNLC.US,D,20231218,000000,26.82,27,26.13,26.99,25113,0
+FNLC.US,D,20231219,000000,27,27.67,26.631,27.57,32172,0
+FNLC.US,D,20231220,000000,27.7,29.16,27.335,27.99,23303,0
+FNLC.US,D,20231221,000000,27.93,28.34,27.89,27.95,13939,0
+FNLC.US,D,20231222,000000,28,28.555,27.95,28.35,21508,0
+FNLC.US,D,20231226,000000,28.57,28.95,28.57,28.73,8872,0
+FNLC.US,D,20231227,000000,28.73,29.05,28.22,28.74,15456,0
+FNLC.US,D,20231228,000000,28.51,29.01,28.46,28.8,11406,0
+FNLC.US,D,20231229,000000,28.92,29.15,28.22,28.22,7499,0
+FNLC.US,D,20240102,000000,27.87,28.88,27.82,28.38,12113,0
+FNLC.US,D,20240103,000000,28.31,28.83,27.93,28.11,36232,0
+FNLC.US,D,20240104,000000,28.31,28.95,28.31,28.72,34318,0
+FNLC.US,D,20240105,000000,28.14,28.62,27.86,27.99,47899,0
+FNLC.US,D,20240108,000000,27.89,27.94,27.2501,27.48,10851,0
+FNLC.US,D,20240109,000000,27.15,27.175,26.33,26.4,30064,0
+FNLC.US,D,20240110,000000,26.3,27.37,25.7705,26.71,32501,0
+FNLC.US,D,20240111,000000,26.7,26.7,25.7601,26.2,18272,0
+FNLC.US,D,20240112,000000,26.4,26.4,25.98,26.07,8057,0
+FNLC.US,D,20240116,000000,25.8,25.8,25.28,25.52,16843,0
+FNLC.US,D,20240117,000000,25.14,25.59,24.5,25.59,17083,0
+FNLC.US,D,20240118,000000,25.565,25.8554,25.5,25.52,6361,0
+FNLC.US,D,20240119,000000,25.74,25.955,24.975,25.89,15435,0
+FNLC.US,D,20240122,000000,26,26.84,25.9775,26.68,10807,0
+FNLC.US,D,20240123,000000,26.87,26.87,26.13,26.13,10203,0
+FNLC.US,D,20240124,000000,26.16,26.17,25.9101,26.17,9366,0
+FNLC.US,D,20240125,000000,26.45,26.45,25.3537,26.37,20907,0
+FNLC.US,D,20240126,000000,26.45,26.5,26.311,26.39,8487,0
+FNLC.US,D,20240129,000000,26.3628,26.76,26.05,26.22,10153,0
+FNLC.US,D,20240130,000000,26.05,26.205,25.5701,25.87,5012,0
+FNLC.US,D,20240131,000000,25.5338,26.6185,25,25,16113,0
+FNLC.US,D,20240201,000000,25.22,25.22,23.62,24.75,26133,0
+FNLC.US,D,20240202,000000,24.44,25.13,24.2384,24.69,11157,0
+FNLC.US,D,20240205,000000,24.7,24.7,24.3,24.3,12248,0
+FNLC.US,D,20240206,000000,24.615,24.71,23.641,24,18285,0
+FNLC.US,D,20240207,000000,23.96,24.22,22.13,23.35,20077,0
+FNLC.US,D,20240208,000000,23.4,23.92,23.35,23.8,8115,0
+FNLC.US,D,20240209,000000,23.99,24.74,23.99,24.51,11774,0
+FNLC.US,D,20240212,000000,23.86,25.44,23.86,24.91,18013,0
+FNLC.US,D,20240213,000000,24.52,24.52,23.34,23.44,30038,0
+FNLC.US,D,20240214,000000,23.82,23.93,23.18,23.89,19925,0
+FNLC.US,D,20240215,000000,23.89,25.195,23.87,24.88,16451,0
+FNLC.US,D,20240216,000000,24.82,25.005,24.6545,24.7,10728,0
+FNLC.US,D,20240220,000000,24.5,24.5,23.92,24.08,16107,0
+FNLC.US,D,20240221,000000,23.665,23.92,23.2101,23.43,14736,0
+FNLC.US,D,20240222,000000,23.26,23.7102,22.945,23.36,17778,0
+FNLC.US,D,20240223,000000,23.43,24.2199,23.2,23.44,10934,0
+FNLC.US,D,20240226,000000,23.22,23.61,23.06,23.12,5601,0
+FNLC.US,D,20240227,000000,23.11,23.28,22.9536,23.14,5958,0
+FNLC.US,D,20240228,000000,23.02,23.3087,22.95,22.95,7369,0
+FNLC.US,D,20240229,000000,23.36,24.1599,23.3,23.62,9584,0
+FNLC.US,D,20240301,000000,23.51,23.5363,23.05,23.1,12190,0
+FNLC.US,D,20240304,000000,23.62,23.62,23.01,23.115,5874,0
+FNLC.US,D,20240305,000000,23.171,23.3915,23.05,23.29,9221,0
+FNLC.US,D,20240306,000000,23.49,23.49,23.16,23.43,8253,0
+FNLC.US,D,20240307,000000,23.3112,23.55,23.25,23.36,12457,0
+FNLC.US,D,20240308,000000,23.46,23.474,22.875,23.14,17913,0
+FNLC.US,D,20240311,000000,23.06,23.25,22.8772,23.25,9775,0
+FNLC.US,D,20240312,000000,23.05,23.5,22.9,23.26,20510,0
+FNLC.US,D,20240313,000000,23.2,23.2,23,23.095,13680,0
+FNLC.US,D,20240314,000000,23.2725,23.2725,22.55,22.61,17087,0
+FNLC.US,D,20240315,000000,22.61,23.13,22.61,23.13,29327,0
+FNLC.US,D,20240318,000000,22.87,23.01,22.71,22.74,15418,0
+FNLC.US,D,20240319,000000,22.7,22.98,22.7,22.84,9733,0
+FNLC.US,D,20240320,000000,22.75,23.37,22.75,22.98,14893,0
+FNLC.US,D,20240321,000000,22.89,23.25,22.89,23.17,29180,0
+FNLC.US,D,20240322,000000,23.17,23.23,23.08,23.12,12232,0
+FNLC.US,D,20240325,000000,23.375,23.375,23.26,23.26,4845,0
+FNLC.US,D,20240326,000000,23.22,23.5,22.7534,23.11,15842,0
+FNLC.US,D,20240327,000000,23.36,23.97,23.21,23.89,17478,0
+FNLC.US,D,20240328,000000,23.89,24.68,23.5436,24.64,50135,0
+FNLC.US,D,20240401,000000,23.4501,24.5823,23.4501,24.39,14296,0
+FNLC.US,D,20240402,000000,24.49,24.6,23.445,23.57,30031,0
+FNLC.US,D,20240403,000000,23.26,24.8299,23.26,23.63,14708,0
+FNLC.US,D,20240404,000000,23.94,24.1703,23.65,23.86,8596,0
+FNLC.US,D,20240405,000000,24.31,24.31,23.8,24.03,19181,0
+FNLC.US,D,20240408,000000,23.5,24.052,23.5,23.67,20022,0
+FNLC.US,D,20240409,000000,23.83,23.89,23.56,23.56,15771,0
+FNLC.US,D,20240410,000000,23.4,23.44,22.07,22.69,30855,0
+FNLC.US,D,20240411,000000,22.66,22.8,22.26,22.58,15365,0
+FNLC.US,D,20240412,000000,22.35,22.5027,22.08,22.31,15372,0
+FNLC.US,D,20240415,000000,22.11,22.23,22,22.23,7323,0
+FNLC.US,D,20240416,000000,22.2,22.27,21.7701,22.02,11446,0
+FNLC.US,D,20240417,000000,22.34,22.71,22.09,22.24,10522,0
+FNLC.US,D,20240418,000000,22.2264,23,22.0001,22.16,15851,0
+FNLC.US,D,20240419,000000,22.36,23.2999,22.2895,23.11,17286,0
+FNLC.US,D,20240422,000000,23.3,23.47,22.86,22.86,24478,0
+FNLC.US,D,20240423,000000,22.7211,22.7501,22.51,22.52,11344,0
+FNLC.US,D,20240424,000000,22.48,22.74,22.2138,22.74,7674,0
+FNLC.US,D,20240425,000000,22.49,22.795,22.12,22.4,15328,0
+FNLC.US,D,20240426,000000,22.51,23,22.15,22.55,9406,0
+FNLC.US,D,20240429,000000,22.4,22.4,22.16,22.3,10740,0
+FNLC.US,D,20240430,000000,22.01,22.18,21.7874,22.08,18449,0
+FNLC.US,D,20240501,000000,22.2392,22.62,22.2392,22.555,11245,0
+FNLC.US,D,20240502,000000,22.935,23,22.66,22.78,10001,0
+FNLC.US,D,20240503,000000,23,23.15,22.86,23.09,6846,0
+FNLC.US,D,20240506,000000,22.85,23.2,22.42,23.06,6168,0
+FNLC.US,D,20240507,000000,23.13,23.25,23,23,11167,0
+FNLC.US,D,20240508,000000,23.2,23.28,23.14,23.28,10820,0
+FNLC.US,D,20240509,000000,23.0769,23.79,23.0769,23.79,13576,0
+FNLC.US,D,20240510,000000,23.81,23.82,23.4101,23.48,8023,0
+FNLC.US,D,20240513,000000,23.34,23.6216,23.3,23.3,12509,0
+FNLC.US,D,20240514,000000,23.56,23.58,23.36,23.36,6840,0
+FNLC.US,D,20240515,000000,23.66,23.88,23.37,23.88,9246,0
+FNLC.US,D,20240516,000000,23.81,24,23.4801,23.98,12039,0
+FNLC.US,D,20240517,000000,24.07,24.4,23.5441,24.32,15861,0
+FNLC.US,D,20240520,000000,24.2,24.31,24.2,24.21,5108,0
+FNLC.US,D,20240521,000000,24.5,24.63,24.32,24.52,9760,0
+FNLC.US,D,20240522,000000,24.575,24.72,24.57,24.6,9791,0
+FNLC.US,D,20240523,000000,24.59,24.673,24.21,24.45,21022,0
+FNLC.US,D,20240524,000000,24.5314,24.76,24.41,24.5,7574,0
+FNLC.US,D,20240528,000000,24.5,24.5,24.09,24.28,14922,0
+FNLC.US,D,20240529,000000,24,24.03,23.43,23.43,11057,0
+FNLC.US,D,20240530,000000,23.64,24,23.64,23.94,10909,0
+FNLC.US,D,20240531,000000,23.9,24.56,23.9,24.16,9552,0
+FNLC.US,D,20240603,000000,24.43,24.43,23.6056,23.62,10464,0
+FNLC.US,D,20240604,000000,23.59,23.915,23.33,23.46,11143,0
+FNLC.US,D,20240605,000000,23.6465,23.6465,23.4,23.49,9295,0
+FNLC.US,D,20240606,000000,23.42,23.78,23.33,23.37,8421,0
+FNLC.US,D,20240607,000000,23.33,23.5999,23.13,23.31,8012,0
+FNLC.US,D,20240610,000000,23.3,23.3,22.76,23.1,8046,0
+FNLC.US,D,20240611,000000,22.82,23.19,22.3392,22.7,17441,0
+FNLC.US,D,20240612,000000,23.27,23.985,22.925,23.47,11249,0
+FNLC.US,D,20240613,000000,23.5,23.6852,23.22,23.4,10814,0
+FNLC.US,D,20240614,000000,23.2,23.21,22.74,23.04,7539,0
+FNLC.US,D,20240617,000000,23.625,23.625,23.0001,23.45,9682,0
+FNLC.US,D,20240618,000000,23.28,23.72,23.17,23.17,11169,0
+FNLC.US,D,20240620,000000,23,23.2,22.96,23.09,6357,0
+FNLC.US,D,20240621,000000,23.18,23.31,22.71,22.71,30123,0
+FNLC.US,D,20240624,000000,23.1,23.77,23.1,23.2,11246,0
+FNLC.US,D,20240625,000000,23.18,23.46,22.94,22.94,9534,0
+FNLC.US,D,20240626,000000,22.76,23.83,22.76,23.53,19035,0
+FNLC.US,D,20240627,000000,23.54,24.24,23.54,24.24,16199,0
+FNLC.US,D,20240628,000000,24.49,24.85,24.01,24.85,153709,0
+FNLC.US,D,20240701,000000,24.65,24.84,23.6101,24.68,21956,0
+FNLC.US,D,20240702,000000,24.4301,25.11,24.4301,25.11,14590,0
+FNLC.US,D,20240703,000000,24.6,25.2,24.23,24.23,12784,0
+FNLC.US,D,20240705,000000,24.21,24.29,23.325,23.4,44760,0
+FNLC.US,D,20240708,000000,23.68,24.03,23.615,23.99,12404,0
+FNLC.US,D,20240709,000000,23.54,23.91,23.54,23.76,8198,0
+FNLC.US,D,20240710,000000,23.82,23.82,23.43,23.48,14871,0
+FNLC.US,D,20240711,000000,23.8,25.6,23.55,25.12,29033,0
+FNLC.US,D,20240712,000000,25.49,25.49,24.67,24.72,21052,0
+FNLC.US,D,20240715,000000,24.71,25.83,24.71,25.76,27209,0
+FNLC.US,D,20240716,000000,26.11,27.19,25.855,27.05,32946,0
+FNLC.US,D,20240717,000000,26.85,27.73,26.59,27.6,30358,0
+FNLC.US,D,20240718,000000,27.34,28.37,27.34,27.38,19236,0
+FNLC.US,D,20240719,000000,27.6,27.7058,27.08,27.35,24669,0
+FNLC.US,D,20240722,000000,27.37,28.15,27,27.85,31867,0
+FNLC.US,D,20240723,000000,27.56,28.72,27.56,28.11,29078,0
+FNLC.US,D,20240724,000000,27.89,28.54,27.711,27.86,26331,0
+FNLC.US,D,20240725,000000,27.92,29.6,27.92,29.24,30826,0
+FNLC.US,D,20240726,000000,29.61,29.75,29,29.42,17873,0
+FNLC.US,D,20240729,000000,29.44,29.44,28.045,28.08,9723,0
+FNLC.US,D,20240730,000000,26.87,28.23,26.87,28.22,19097,0
+FNLC.US,D,20240731,000000,27.85,28.865,27.85,28.15,22835,0
+FNLC.US,D,20240801,000000,28.34,28.34,26.53,26.71,19784,0
+FNLC.US,D,20240802,000000,25.9,26.22,25.65,25.65,16209,0
+FNLC.US,D,20240805,000000,24.9,24.9,24.11,24.4,23392,0
+FNLC.US,D,20240806,000000,24.35,24.75,24.27,24.55,12999,0
+FNLC.US,D,20240807,000000,24.65,24.65,24.03,24.03,8606,0
+FNLC.US,D,20240808,000000,24.52,24.7,24.465,24.68,6929,0
+FNLC.US,D,20240809,000000,24.575,24.575,23.96,23.96,14304,0
+FNLC.US,D,20240812,000000,23.83,23.83,23.28,23.51,21903,0
+FNLC.US,D,20240813,000000,24,24.02,23.36,24.02,8534,0
+FNLC.US,D,20240814,000000,24.47,24.47,23.9266,24.01,7026,0
+FNLC.US,D,20240815,000000,24.63,25.1035,24.63,24.86,13228,0
+FNLC.US,D,20240816,000000,24.83,25.5099,24.83,25.13,12344,0
+FNLC.US,D,20240819,000000,25.45,26.22,25.43,25.92,8258,0
+FNLC.US,D,20240820,000000,25.83,25.93,25.02,25.09,17349,0
+FNLC.US,D,20240821,000000,25.49,25.98,25.35,25.78,20314,0
+FNLC.US,D,20240822,000000,26,26.145,25.67,25.87,10623,0
+FNLC.US,D,20240823,000000,26.16,27.97,26.16,27.61,26325,0
+FNLC.US,D,20240826,000000,27.99,28.15,27.34,27.34,14204,0
+FNLC.US,D,20240827,000000,27.3,27.3,26.76,26.86,9017,0
+FNLC.US,D,20240828,000000,27,27.39,26.9,27.22,8673,0
+FNLC.US,D,20240829,000000,27.62,27.81,27.5,27.71,11840,0
+FNLC.US,D,20240830,000000,27.31,27.89,27.31,27.89,5643,0
+FNLC.US,D,20240903,000000,27.26,27.385,27.01,27.26,9655,0
+FNLC.US,D,20240904,000000,27.23,27.41,26.74,26.74,14892,0
+FNLC.US,D,20240905,000000,26.57,26.77,26.31,26.4,6971,0
+FNLC.US,D,20240906,000000,27.025,27.025,25.9642,26.03,9432,0
+FNLC.US,D,20240909,000000,26.15,26.18,25.94,25.94,10875,0
+FNLC.US,D,20240910,000000,25.7295,26.08,25.7295,26.08,6280,0
+FNLC.US,D,20240911,000000,25.41,25.9289,25.41,25.91,8657,0
+FNLC.US,D,20240912,000000,26,26.31,26,26.31,7862,0
+FNLC.US,D,20240913,000000,26.85,26.91,26.65,26.77,13893,0
+FNLC.US,D,20240916,000000,26.935,27.01,26.65,27,17370,0
+FNLC.US,D,20240917,000000,27.36,27.64,27.25,27.29,25784,0
+FNLC.US,D,20240918,000000,27.36,27.4,26.9,27.17,39055,0
+FNLC.US,D,20240919,000000,27.77,27.77,26.82,27.1,22195,0
+FNLC.US,D,20240920,000000,26.25,26.56,26.17,26.36,95813,0
+FNLC.US,D,20240923,000000,26.44,26.44,25.99,26.25,12459,0
+FNLC.US,D,20240924,000000,26.25,26.33,26.03,26.25,14699,0
+FNLC.US,D,20240925,000000,26.12,26.25,25.83,26.03,13819,0
+FNLC.US,D,20240926,000000,26.25,26.25,25.805,25.99,14494,0
+FNLC.US,D,20240927,000000,26.2,26.25,25.955,26.12,15239,0
+FNLC.US,D,20240930,000000,25.9228,26.332,25.9228,26.32,12891,0
+FNLC.US,D,20241001,000000,26.03,26.03,25.3898,25.58,14143,0
+FNLC.US,D,20241002,000000,25.41,25.76,25.41,25.6,12448,0
+FNLC.US,D,20241003,000000,25.6,25.79,25.45,25.62,9951,0
+FNLC.US,D,20241004,000000,26.06,26.49,25.93,26.07,8984,0
+FNLC.US,D,20241007,000000,26,26.26,25.895,26.11,17137,0
+FNLC.US,D,20241008,000000,25.85,25.8585,25.4001,25.57,18655,0
+FNLC.US,D,20241009,000000,25.42,25.76,25.42,25.64,8563,0
+FNLC.US,D,20241010,000000,25.29,25.41,25.27,25.32,11609,0
+FNLC.US,D,20241011,000000,26.04,26.23,25.91,26.23,8429,0
+FNLC.US,D,20241014,000000,26.21,26.35,26.01,26.28,9143,0
+FNLC.US,D,20241015,000000,26.34,27.33,26.34,26.64,13027,0
+FNLC.US,D,20241016,000000,26.8323,27.6517,26.8323,27.34,21008,0
+FNLC.US,D,20241017,000000,27.58,27.73,27.315,27.7,14174,0
+FNLC.US,D,20241018,000000,27.89,27.89,27.42,27.51,17662,0
+FNLC.US,D,20241021,000000,27.15,27.2,26.04,26.14,10321,0
+FNLC.US,D,20241022,000000,26.2944,26.3,25.91,26.07,8837,0
+FNLC.US,D,20241023,000000,25.73,25.97,25.58,25.97,9566,0
+FNLC.US,D,20241024,000000,26.23,26.75,26.0143,26.75,10733,0
+FNLC.US,D,20241025,000000,26.64,26.64,25.85,25.86,11095,0
+FNLC.US,D,20241028,000000,26.41,26.78,26.01,26.21,18457,0
+FNLC.US,D,20241029,000000,26.223,26.57,26.21,26.4,10913,0
+FNLC.US,D,20241030,000000,26.18,26.6584,26.18,26.41,8170,0
+FNLC.US,D,20241031,000000,26.23,26.4,25.9,25.9,13019,0
+FNLC.US,D,20241101,000000,26.1,26.1,25.9,26.07,10399,0
+FNLC.US,D,20241104,000000,25.85,25.88,25.68,25.78,7410,0
+FNLC.US,D,20241105,000000,26.0092,26.6,26.0092,26.6,8333,0
+FNLC.US,D,20241106,000000,27.89,31.05,27.89,31.02,69463,0
+FNLC.US,D,20241107,000000,30.88,30.88,28.59,28.87,32228,0
+FNLC.US,D,20241108,000000,29.0612,29.35,28.89,29.35,16192,0
+FNLC.US,D,20241111,000000,30,30.15,29.73,29.775,16906,0
+FNLC.US,D,20241112,000000,29.76,29.78,28.75,29,34058,0
+FNLC.US,D,20241113,000000,29.08,29.13,28.82,28.82,15227,0
+FNLC.US,D,20241114,000000,28.8884,29.145,28.44,29.13,21536,0
+FNLC.US,D,20241115,000000,29.39,29.39,28.4,28.74,14346,0
+FNLC.US,D,20241118,000000,28.706,28.706,28.31,28.41,14751,0
+FNLC.US,D,20241119,000000,27.6803,28.47,27.6803,28.47,7334,0
+FNLC.US,D,20241120,000000,28.0333,28.2699,27.7139,28.05,17691,0
+FNLC.US,D,20241121,000000,28.38,28.95,28.38,28.6,11081,0
+FNLC.US,D,20241122,000000,28.63,29.36,28.48,29.3,12221,0
+FNLC.US,D,20241125,000000,29.7,30.09,29.36,29.36,24782,0
+FNLC.US,D,20241126,000000,29.35,29.35,28.5201,28.8,16705,0
+FNLC.US,D,20241127,000000,28.91,28.98,28.7,28.74,9217,0
+FNLC.US,D,20241129,000000,28.75,28.87,28.41,28.57,8534,0
+FNLC.US,D,20241202,000000,28.83,29.33,28.76,29.25,16542,0
+FNLC.US,D,20241203,000000,28.955,29.0476,28.47,28.49,12105,0
+FNLC.US,D,20241204,000000,28.565,28.93,28.32,28.73,12311,0
+FNLC.US,D,20241205,000000,28.4001,28.86,28.26,28.53,13246,0
+FNLC.US,D,20241206,000000,28.55,28.55,27.9527,28.32,8133,0
+FNLC.US,D,20241209,000000,28.32,28.65,28.1,28.16,14656,0
+FNLC.US,D,20241210,000000,28.15,29.04,28.08,28.55,15006,0
+FNLC.US,D,20241211,000000,28.91,29.02,28.6,28.63,21433,0
+FNLC.US,D,20241212,000000,28.71,28.71,27.77,28.3,22856,0
+FNLC.US,D,20241213,000000,28.06,28.19,27.69,28.16,10266,0
+FNLC.US,D,20241216,000000,27.95,28.36,27.95,28.36,8603,0
+FNLC.US,D,20241217,000000,27.9263,27.9263,27.58,27.78,13742,0
+FNLC.US,D,20241218,000000,27.81,28.16,26.12,26.57,26302,0
+FNLC.US,D,20241219,000000,26.65,26.86,26.38,26.49,18931,0
+FNLC.US,D,20241220,000000,25.72,27.78,25.72,27.71,67337,0
+FNLC.US,D,20241223,000000,27.59,27.59,26.52,26.94,31820,0
+FNLC.US,D,20241224,000000,27.08,27.57,27.065,27.57,11223,0
+FNLC.US,D,20241226,000000,27.44,27.45,27.2,27.42,11446,0
+FNLC.US,D,20241227,000000,27.18,27.41,26.91,27.07,12993,0
+FNLC.US,D,20241230,000000,26.99,27.2849,26.94,26.94,6989,0
+FNLC.US,D,20241231,000000,26.8,27.6,26.8,27.35,20638,0
+FNLC.US,D,20250102,000000,27.41,27.41,26.51,26.63,22885,0
+FNLC.US,D,20250103,000000,26.64,27.25,26.57,27.11,19933,0
+FNLC.US,D,20250106,000000,26.98,27.18,26.3,26.43,29692,0
+FNLC.US,D,20250107,000000,26.43,26.43,26.0304,26.08,19617,0
+FNLC.US,D,20250108,000000,25.78,26.0406,25.59,25.73,14031,0
+FNLC.US,D,20250110,000000,25.7,25.71,24.89,25.21,30567,0
+FNLC.US,D,20250113,000000,24.83,25.38,24.83,25.38,15616,0
+FNLC.US,D,20250114,000000,25.56,25.9,25.44,25.86,23128,0
+FNLC.US,D,20250115,000000,26.66,26.7107,26.1501,26.25,23945,0
+FNLC.US,D,20250116,000000,26.25,26.3,25.91,26.15,29505,0
+FNLC.US,D,20250117,000000,26.4,26.445,26.01,26.14,23201,0
+FNLC.US,D,20250121,000000,26.35,26.63,26.27,26.32,27172,0
+FNLC.US,D,20250122,000000,26.2,26.2017,25.83,25.99,13755,0
+FNLC.US,D,20250123,000000,24.61,25.745,24.61,25.47,38836,0
+FNLC.US,D,20250124,000000,25.54,25.54,25.035,25.21,26048,0
+FNLC.US,D,20250127,000000,25.21,26.19,25.145,25.74,52191,0
+FNLC.US,D,20250128,000000,25.74,25.86,25.295,25.41,23993,0
+FNLC.US,D,20250129,000000,25.33,26.3399,25.2744,26.01,59036,0
+FNLC.US,D,20250130,000000,26.22,26.366,25.77,25.87,16216,0
+FNLC.US,D,20250131,000000,26.005,26.005,25.69,25.84,27764,0
+FNLC.US,D,20250203,000000,25.25,25.515,25.25,25.4,26662,0
+FNLC.US,D,20250204,000000,25.32,25.75,25.32,25.72,29579,0
+FNLC.US,D,20250205,000000,25.7,25.81,25.675,25.74,22963,0
+FNLC.US,D,20250206,000000,25.5535,26.07,25.55,26.07,40301,0
+FNLC.US,D,20250207,000000,25.93,26.05,25.475,25.84,36161,0
+FNLC.US,D,20250210,000000,25.8,25.92,25.67,25.73,29505,0
+FNLC.US,D,20250211,000000,25.55,26.13,25.24,26.13,38731,0
+FNLC.US,D,20250212,000000,25.68,25.99,25.64,25.82,20411,0
+FNLC.US,D,20250213,000000,26.05,26.05,25.5101,25.7,25902,0
+FNLC.US,D,20250214,000000,25.73,26,25.5925,25.72,16231,0
+FNLC.US,D,20250218,000000,25.94,26.44,25.6419,26.44,40416,0
+FNLC.US,D,20250219,000000,26.39,26.39,25.805,26.15,21583,0
+FNLC.US,D,20250220,000000,25.96,25.96,25.47,25.81,18536,0
+FNLC.US,D,20250221,000000,26.1,26.1,25.38,25.38,19472,0
+FNLC.US,D,20250224,000000,25.66,25.68,25.39,25.4,15488,0
+FNLC.US,D,20250225,000000,25.57,25.98,25.48,25.67,16584,0
+FNLC.US,D,20250226,000000,25.7076,25.73,25.36,25.73,14280,0
+FNLC.US,D,20250227,000000,25.61,25.8,25.55,25.8,9654,0
+FNLC.US,D,20250228,000000,25.96,26.26,25.68,26.26,21477,0
+FNLC.US,D,20250303,000000,26.38,26.38,25.645,25.73,15128,0
+FNLC.US,D,20250304,000000,25.51,26.1,25.2706,25.8,23145,0
+FNLC.US,D,20250305,000000,25.985,25.99,25.25,25.37,20633,0
+FNLC.US,D,20250306,000000,25.2,25.7599,25.055,25.47,17694,0
+FNLC.US,D,20250307,000000,25.47,25.68,25.05,25.5,18812,0
+FNLC.US,D,20250310,000000,25.01,25.3683,24.75,24.78,23032,0
+FNLC.US,D,20250311,000000,25.25,25.25,24.53,24.53,21924,0
+FNLC.US,D,20250312,000000,24.7,24.85,24.335,24.85,14638,0
+FNLC.US,D,20250313,000000,24.66,24.786,24.51,24.51,10971,0
+FNLC.US,D,20250314,000000,24.74,24.98,24.52,24.81,13318,0
+FNLC.US,D,20250317,000000,24.64,25.02,24.52,24.8,14282,0
+FNLC.US,D,20250318,000000,24.8,25.01,24.56,24.78,17632,0
+FNLC.US,D,20250319,000000,24.9,25.27,24.8,25.08,10829,0
+FNLC.US,D,20250320,000000,24.81,25.06,24.805,24.95,9512,0
+FNLC.US,D,20250321,000000,24.62,25.13,24.62,25.08,53347,0
+FNLC.US,D,20250324,000000,25.34,25.4,25.1338,25.15,16475,0
+FNLC.US,D,20250325,000000,25.01,25.195,24.87,24.87,18149,0
+FNLC.US,D,20250326,000000,24.8,25.165,24.8,24.95,12362,0
+FNLC.US,D,20250327,000000,24.91,25.19,24.85,25.15,16491,0
+FNLC.US,D,20250328,000000,25.29,25.33,24.76,24.83,9807,0
+FNLC.US,D,20250331,000000,24.52,25.163,24.52,24.72,23719,0
+FNLC.US,D,20250401,000000,24.83,24.98,24.695,24.87,12953,0
+FNLC.US,D,20250402,000000,24.73,24.94,24.62,24.94,16080,0
+FNLC.US,D,20250403,000000,24.5,24.5,23.55,23.71,39048,0
+FNLC.US,D,20250404,000000,23.22,24.75,23.09,24.44,40786,0
+FNLC.US,D,20250407,000000,24.32,25.4,23.52,24.15,40953,0
+FNLC.US,D,20250408,000000,24.17,24.25,23.12,23.22,31405,0
+FNLC.US,D,20250409,000000,23,24.75,22.42,23.6,51501,0
+FNLC.US,D,20250410,000000,23.5,24.8448,22.22,22.6,26772,0
+FNLC.US,D,20250411,000000,22.6,22.73,22.11,22.73,17841,0
+FNLC.US,D,20250414,000000,22.76,22.9299,22.22,22.7,17937,0
+FNLC.US,D,20250415,000000,22.8,23.22,22.6,23.12,13798,0
+FNLC.US,D,20250416,000000,22.94,23.045,22.835,22.94,14910,0
+FNLC.US,D,20250417,000000,22.99,24.1,22.99,23.39,21709,0
+FNLC.US,D,20250421,000000,23.37,23.995,23.05,23.52,21672,0
+FNLC.US,D,20250422,000000,23.78,24.4,23.78,24.4,13229,0
+FNLC.US,D,20250423,000000,24.87,24.87,24,24.2,14227,0
+FNLC.US,D,20250424,000000,24.06,24.95,24.01,24.28,14813,0
+FNLC.US,D,20250425,000000,23.99,24.24,23.87,23.98,15411,0
+FNLC.US,D,20250428,000000,24.01,24.29,23.85,24.22,19631,0
+FNLC.US,D,20250429,000000,24.24,24.74,24.24,24.74,11174,0
+FNLC.US,D,20250430,000000,24.45,24.55,24.03,24.43,17836,0
+FNLC.US,D,20250501,000000,24.35,24.63,23.88,24.37,16947,0
+FNLC.US,D,20250502,000000,24.51,24.89,24.5,24.89,10909,0
+FNLC.US,D,20250505,000000,24.88,24.9846,24.52,24.63,9727,0
+FNLC.US,D,20250506,000000,24.33,24.94,24.33,24.67,26813,0
+FNLC.US,D,20250507,000000,24.86,24.86,24.17,24.52,18846,0
+FNLC.US,D,20250508,000000,24.54,25,24.3747,24.87,11985,0
+FNLC.US,D,20250509,000000,24.57,24.7,24.2276,24.47,12057,0
+FNLC.US,D,20250512,000000,25.09,25.09,24.53,24.6,17928,0
+FNLC.US,D,20250513,000000,24.92,25.07,24.66,24.7,11415,0
+FNLC.US,D,20250514,000000,24.72,24.92,24.4855,24.92,18163,0
+FNLC.US,D,20250515,000000,25.1,25.49,25.03,25.42,13896,0
+FNLC.US,D,20250516,000000,25.35,25.43,24.916,25.05,20789,0
+FNLC.US,D,20250519,000000,24.805,24.87,24.7313,24.8,17227,0
+FNLC.US,D,20250520,000000,24.5,24.92,24.5,24.87,7660,0
+FNLC.US,D,20250521,000000,24.6,24.62,24.07,24.21,18319,0
+FNLC.US,D,20250522,000000,23.99,24.06,23.74,23.78,9348,0
+FNLC.US,D,20250523,000000,23.42,23.9379,23.3608,23.67,12620,0
+FNLC.US,D,20250527,000000,23.92,25.0225,23.8015,24.58,18722,0
+FNLC.US,D,20250528,000000,24.42,24.56,23.749,24.19,10483,0
+FNLC.US,D,20250529,000000,24.191,24.47,23.96,24.45,8700,0
+FNLC.US,D,20250530,000000,24.17,24.44,24.17,24.19,9666,0
+FNLC.US,D,20250602,000000,24.26,24.665,23.8342,24.01,12593,0
+FNLC.US,D,20250603,000000,23.92,24.65,23.92,24.36,12748,0
+FNLC.US,D,20250604,000000,24.28,24.28,23.92,23.98,14027,0
+FNLC.US,D,20250605,000000,23.81,24.03,23.8,24.03,12106,0
+FNLC.US,D,20250606,000000,24.11,24.45,23.96,24.45,11656,0
+FNLC.US,D,20250609,000000,24.41,24.45,24.03,24.21,14244,0
+FNLC.US,D,20250610,000000,24.2409,25.115,24.2409,24.6,12127,0
+FNLC.US,D,20250611,000000,24.88,24.88,24.3517,24.6,20844,0
+FNLC.US,D,20250612,000000,24.43,24.6099,24.16,24.54,10443,0
+FNLC.US,D,20250613,000000,24.18,24.2,23.61,23.8,13353,0
+FNLC.US,D,20250616,000000,23.86,24.1537,23.52,23.69,18839,0
+FNLC.US,D,20250617,000000,23.5,24.2786,23.41,23.49,11864,0
+FNLC.US,D,20250618,000000,23.49,23.72,23.47,23.66,15864,0
+FNLC.US,D,20250620,000000,23.87,23.92,23.6,23.83,31467,0
+FNLC.US,D,20250623,000000,23.62,24.9772,23.62,24.43,14851,0
+FNLC.US,D,20250624,000000,24.52,25.14,24.52,24.795,30905,0
+FNLC.US,D,20250625,000000,24.7084,24.84,24.59,24.7,13171,0
+FNLC.US,D,20250626,000000,24.64,25,24.41,24.93,15438,0
+FNLC.US,D,20250627,000000,25.06,25.5,25.02,25.35,52607,0
+FNLC.US,D,20250630,000000,25.54,25.7073,25.38,25.41,19208,0
+FNLC.US,D,20250701,000000,25.26,26.51,25.26,26.08,30699,0
+FNLC.US,D,20250702,000000,26.1,26.48,25.965,26.4,25602,0
+FNLC.US,D,20250703,000000,26.5,27.105,26.5,27.04,25334,0
+FNLC.US,D,20250707,000000,27.15,27.58,26.55,27.32,62018,0
+FNLC.US,D,20250708,000000,26.9,26.92,26.28,26.41,35020,0
+FNLC.US,D,20250709,000000,26.42,26.42,25.44,25.725,49129,0
+FNLC.US,D,20250710,000000,25.82,26.085,25.75,25.99,35411,0
+FNLC.US,D,20250711,000000,25.74,25.93,25.6,25.82,21293,0
+FNLC.US,D,20250714,000000,25.85,26.05,25.79,25.99,19702,0
+FNLC.US,D,20250715,000000,26,26,25.385,25.44,46265,0
+FNLC.US,D,20250716,000000,25.7,26.33,25.35,26.2,38442,0
+FNLC.US,D,20250717,000000,26.27,26.84,26.215,26.815,32243,0
+FNLC.US,D,20250718,000000,26.99,27.4,26.4601,26.73,34002,0
+FNLC.US,D,20250721,000000,26.81,27.05,26.6723,26.7,11532,0
+FNLC.US,D,20250722,000000,26.68,26.9281,26.5,26.52,19490,0
+FNLC.US,D,20250723,000000,26.83,26.83,26.43,26.7,16641,0
+FNLC.US,D,20250724,000000,26.37,26.37,24.85,24.88,31186,0
+FNLC.US,D,20250725,000000,25.05,25.785,24.93,25.66,22331,0
+FNLC.US,D,20250728,000000,25.7091,26.03,25.39,26.01,20376,0
+FNLC.US,D,20250729,000000,26.18,26.18,25.59,25.6,10364,0
+FNLC.US,D,20250730,000000,25.605,25.605,24.925,25.31,26711,0
+FNLC.US,D,20250731,000000,25.04,25.28,24.9,25.21,21022,0
+FNLC.US,D,20250801,000000,24.98,25.33,24.5,24.78,21844,0
+FNLC.US,D,20250804,000000,25.06,25.11,24.71,25.06,14053,0
+FNLC.US,D,20250805,000000,25,25.07,24.6,25.06,16942,0
+FNLC.US,D,20250806,000000,24.94,25.2995,24.6597,25.16,14428,0
+FNLC.US,D,20250807,000000,24.93,25.14,24.815,25.02,14034,0
+FNLC.US,D,20250808,000000,25.5,25.6799,24.8985,25.32,10418,0
+FNLC.US,D,20250811,000000,25.33,25.6925,25.0944,25.22,14887,0
+FNLC.US,D,20250812,000000,25.41,26.37,25.41,26.33,18187,0
+FNLC.US,D,20250813,000000,26.65,26.8544,25.36,26.66,15319,0
+FNLC.US,D,20250814,000000,25.8059,26.325,25.8059,26.08,17847,0
+FNLC.US,D,20250815,000000,26.23,26.5457,25.79,25.83,13701,0
+FNLC.US,D,20250818,000000,25.66,26.1,25.66,25.88,8443,0
+FNLC.US,D,20250819,000000,26.3266,26.3266,25.89,26.21,8064,0
+FNLC.US,D,20250820,000000,26.07,26.205,26.035,26.13,9095,0
+FNLC.US,D,20250821,000000,25.935,26.0954,25.57,25.66,16617,0
+FNLC.US,D,20250822,000000,26.335,27.14,25.8345,27.06,37785,0
+FNLC.US,D,20250825,000000,26.9931,27.14,26.815,27.03,12154,0
+FNLC.US,D,20250826,000000,27.09,27.4,26.99,27.2,19120,0
+FNLC.US,D,20250827,000000,27.14,27.305,27.14,27.25,9090,0
+FNLC.US,D,20250828,000000,27.3412,27.3412,26.73,27.02,18366,0
+FNLC.US,D,20250829,000000,27.11,27.27,26.97,27.18,22486,0
+FNLC.US,D,20250902,000000,26.86,27.1419,26.715,27.04,13935,0
+FNLC.US,D,20250903,000000,26.89,27.16,26.87,27.03,20789,0
+FNLC.US,D,20250904,000000,27.03,27.6,26.9501,27.54,13863,0
+FNLC.US,D,20250905,000000,27.4,27.6,26.97,27.18,20592,0
+FNLC.US,D,20250908,000000,26.99,27.35,26.93,27.235,13661,0
+FNLC.US,D,20250909,000000,27.355,27.355,26.75,26.91,16765,0
+FNLC.US,D,20250910,000000,26.7673,27.1783,26.7673,27.1,14465,0
+FNLC.US,D,20250911,000000,27.22,27.32,27.06,27.31,12969,0
+FNLC.US,D,20250912,000000,27.02,27.15,26.73,26.87,10518,0
+FNLC.US,D,20250915,000000,26.95,27.1293,26.607,26.87,11834,0
+FNLC.US,D,20250916,000000,26.81,27,26.32,26.41,19461,0
+FNLC.US,D,20250917,000000,26.5487,27.3909,26.5487,26.79,28174,0
+FNLC.US,D,20250918,000000,26.97,27.66,26.97,27.53,16831,0
+FNLC.US,D,20250919,000000,27.48,27.52,26.56,26.67,71801,0
+FNLC.US,D,20250922,000000,26.72,26.9,26.65,26.74,19738,0
+FNLC.US,D,20250923,000000,26.85,27.53,26.36,26.66,18827,0
+FNLC.US,D,20250924,000000,26.73,26.98,26.4226,26.49,16825,0
+FNLC.US,D,20250925,000000,26.835,26.835,26.21,26.3,14347,0
+FNLC.US,D,20250926,000000,26.23,26.81,26.23,26.8,21870,0
+FNLC.US,D,20250929,000000,26.98,27.34,26.455,26.67,25613,0
+FNLC.US,D,20250930,000000,26.67,27.16,26.01,26.26,19562,0
+FNLC.US,D,20251001,000000,26.03,26.26,25.8,25.97,27389,0
+FNLC.US,D,20251002,000000,25.91,25.93,25.31,25.44,28516,0
+FNLC.US,D,20251003,000000,25.66,26.15,25.66,25.87,21933,0
+FNLC.US,D,20251006,000000,25.59,25.9449,25.25,25.375,38665,0
+FNLC.US,D,20251007,000000,25.34,25.645,25,25.04,18601,0
+FNLC.US,D,20251008,000000,25.15,25.68,24.94,25.03,17349,0
+FNLC.US,D,20251009,000000,24.96,25.05,24.62,24.83,26457,0
+FNLC.US,D,20251010,000000,24.78,25.185,24.08,24.08,31213,0
+FNLC.US,D,20251013,000000,24.37,24.8,24.16,24.57,21044,0
+FNLC.US,D,20251014,000000,24.48,25.25,24.42,25.16,24730,0
+FNLC.US,D,20251015,000000,25.34,25.44,24.79,25.2,28657,0
+FNLC.US,D,20251016,000000,25.11,25.28,24.3,24.4,53060,0
+FNLC.US,D,20251017,000000,24.5,24.995,24.5,24.64,24427,0
+FNLC.US,D,20251020,000000,24.74,25.22,24.74,25.2,12399,0
+FNLC.US,D,20251021,000000,25.35,25.36,25.03,25.22,13036,0
+FNLC.US,D,20251022,000000,25.21,25.65,25.2,25.64,18918,0
+FNLC.US,D,20251023,000000,25.85,25.85,25.19,25.27,14570,0
+FNLC.US,D,20251024,000000,25.68,25.7499,25.47,25.59,11527,0
+FNLC.US,D,20251027,000000,25.65,25.65,25.1381,25.28,15762,0
+FNLC.US,D,20251028,000000,25.24,25.43,25.0525,25.26,13485,0
+FNLC.US,D,20251029,000000,25.14,25.325,24.46,24.48,38744,0
+FNLC.US,D,20251030,000000,24.4,25,24.4,24.75,37129,0
+FNLC.US,D,20251031,000000,24.59,24.85,24.39,24.79,19882,0
+FNLC.US,D,20251103,000000,24.73,25.075,24.605,24.83,13992,0
+FNLC.US,D,20251104,000000,24.76,25.15,24.76,24.86,16140,0
+FNLC.US,D,20251105,000000,24.89,25.46,24.88,25.46,16769,0
+FNLC.US,D,20251106,000000,24.9759,25.4391,24.95,25.02,12301,0
+FNLC.US,D,20251107,000000,25.11,25.495,24.92,25.25,10844,0
+FNLC.US,D,20251110,000000,25.28,25.3251,24.8088,25.25,12133,0
+FNLC.US,D,20251111,000000,25.2,25.55,25.04,25.5,7606,0
+FNLC.US,D,20251112,000000,25.6,25.65,25.38,25.56,9561,0
+FNLC.US,D,20251113,000000,25.72,25.9,25.44,25.73,13972,0
+FNLC.US,D,20251114,000000,25.6,25.82,25.13,25.76,14513,0
+FNLC.US,D,20251117,000000,25.41,25.6049,24.89,24.89,16623,0
+FNLC.US,D,20251118,000000,25,25.1289,24.8,24.81,15564,0
+FNLC.US,D,20251119,000000,24.89,24.89,24.63,24.75,15334,0
+FNLC.US,D,20251120,000000,24.89,25.3,24.725,24.74,14149,0
+FNLC.US,D,20251121,000000,24.74,25.84,24.74,25.595,25482,0
+FNLC.US,D,20251124,000000,25.435,25.69,25.38,25.47,12205,0
+FNLC.US,D,20251125,000000,25.38,26,25.38,25.91,14279,0
+FNLC.US,D,20251126,000000,25.71,25.98,25.71,25.83,13890,0
+FNLC.US,D,20251128,000000,25.84,25.84,25.45,25.59,9349,0
+FNLC.US,D,20251201,000000,25.26,25.7685,25.26,25.51,11585,0
+FNLC.US,D,20251202,000000,25.47,25.69,25.31,25.33,15099,0
+FNLC.US,D,20251203,000000,25.66,26.2,25.66,26.14,19107,0
+FNLC.US,D,20251204,000000,26.14,26.42,26.1,26.14,10467,0
+FNLC.US,D,20251205,000000,26.2,26.2396,25.73,25.85,10385,0
+FNLC.US,D,20251208,000000,26.03,26.3,26.03,26.1,12161,0
+FNLC.US,D,20251209,000000,25.94,26.49,25.94,26.13,19662,0
+FNLC.US,D,20251210,000000,26.02,27.28,26.02,27.09,50449,0
+FNLC.US,D,20251211,000000,27.02,27.5,27.02,27.47,20219,0
+FNLC.US,D,20251212,000000,27.64,27.88,27.0643,27.81,22514,0
+FNLC.US,D,20251215,000000,28,28.45,27.99,28.36,29686,0
+FNLC.US,D,20251216,000000,28.4,28.47,28.07,28.27,27225,0
+FNLC.US,D,20251217,000000,28.22,28.51,28.05,28.29,24506,0
+FNLC.US,D,20251218,000000,28.47,28.6,28.29,28.33,22050,0
+FNLC.US,D,20251219,000000,28.13,28.13,27.7,27.87,49285,0
+FNLC.US,D,20251222,000000,27.595,27.94,27.32,27.39,18501,0
+FNLC.US,D,20251223,000000,27.375,27.46,27.03,27.03,14080,0
+FNLC.US,D,20251224,000000,27.01,27.14,26.9,26.92,9192,0
+FNLC.US,D,20251226,000000,27.04,27.11,26.69,26.85,10858,0
+FNLC.US,D,20251229,000000,26.6,26.625,26.465,26.58,12441,0
+FNLC.US,D,20251230,000000,26.45,26.73,26.2,26.56,15722,0
+FNLC.US,D,20251231,000000,26.65,26.65,26.31,26.44,19056,0
+FNLC.US,D,20260102,000000,26.44,26.98,26.16,26.42,22197,0
+FNLC.US,D,20260105,000000,26.46,27.925,26.43,27.56,53573,0
+FNLC.US,D,20260106,000000,27.11,27.3205,26.62,26.65,37442,0
+FNLC.US,D,20260107,000000,26.39,26.6433,25.9,25.91,31770,0
+FNLC.US,D,20260108,000000,25.89,26.74,25.89,26.61,16037,0
+FNLC.US,D,20260109,000000,26.61,26.99,26.1802,26.5,17684,0
+FNLC.US,D,20260112,000000,26.41,26.75,26.11,26.3,10629,0
+FNLC.US,D,20260113,000000,26.3,26.56,26.11,26.24,9110,0
+FNLC.US,D,20260114,000000,26.0601,26.71,26.0601,26.71,11641,0
+FNLC.US,D,20260115,000000,26.78,27.45,26.78,27.32,17664,0
+FNLC.US,D,20260116,000000,27.2,27.49,26.7,27.17,23978,0
+FNLC.US,D,20260120,000000,26.88,27.01,26.59,26.63,16441,0
+FNLC.US,D,20260121,000000,26.71,27.65,26.71,27.64,23537,0
+FNLC.US,D,20260122,000000,27.36,27.78,27.36,27.47,17190,0
+FNLC.US,D,20260123,000000,27.5,27.58,26.91,26.91,14318,0
+FNLC.US,D,20260126,000000,26.78,27.3799,26.67,27.1,17426,0
+FNLC.US,D,20260127,000000,27.07,27.4699,26.87,27.02,11084,0
+FNLC.US,D,20260128,000000,27.01,27.155,26.14,26.49,19092,0
+FNLC.US,D,20260129,000000,26.42,27,26.41,26.98,18174,0
+FNLC.US,D,20260130,000000,26.73,27.41,26.455,27.35,25801,0
+FNLC.US,D,20260202,000000,27.47,27.99,27.47,27.95,25966,0
+FNLC.US,D,20260203,000000,27.92,28.45,27.64,28.37,32326,0
+FNLC.US,D,20260204,000000,28.48,29.22,28.29,29.12,34701,0
+FNLC.US,D,20260205,000000,29.24,29.78,28.525,29.73,32202,0
+FNLC.US,D,20260206,000000,29.98,30.33,29.375,30.01,44492,0
+FNLC.US,D,20260209,000000,29.89,30.29,29.74,29.74,14603,0
+FNLC.US,D,20260210,000000,29.62,30,29.14,29.14,22099,0
+FNLC.US,D,20260211,000000,29.37,29.5,28.8828,29.07,10389,0
+FNLC.US,D,20260212,000000,29.23,29.46,28.885,29.12,11596,0
+FNLC.US,D,20260213,000000,29.075,29.31,29.06,29.18,8070,0
+FNLC.US,D,20260217,000000,29.11,29.7052,29.11,29.35,13243,0
+FNLC.US,D,20260218,000000,29.55,29.55,28.93,28.935,16438,0
diff --git a/daily/us/nasdaq stocks/1/foxa.us.txt b/daily/us/nasdaq stocks/1/foxa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a480dff72189ce8e4803ce0f3af76ab42fc940ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/foxa.us.txt	
@@ -0,0 +1,1745 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOXA.US,D,20190313,000000,36.9598,37.8115,36.6759,37.6696,21607604.048748784,0
+FOXA.US,D,20190314,000000,37.6696,39.2341,37.6696,38.5243,6593449.204765739,0
+FOXA.US,D,20190315,000000,39.2152,39.6788,39.0822,39.519,7499539.51298045,0
+FOXA.US,D,20190318,000000,39.7563,39.7563,38.9025,39.519,4242876.736251784,0
+FOXA.US,D,20190319,000000,39.3771,39.519,37.7569,38.2305,10676956.029654037,0
+FOXA.US,D,20190320,000000,38.3724,38.6772,36.2411,36.5994,16548868.28341605,0
+FOXA.US,D,20190321,000000,36.9598,37.9734,36.7235,37.9267,13455558.431846108,0
+FOXA.US,D,20190322,000000,37.7917,37.8989,35.7179,36.6957,11499502.774614252,0
+FOXA.US,D,20190325,000000,36.8566,36.9221,35.435,35.4816,9854385.108585808,0
+FOXA.US,D,20190326,000000,35.6802,36.2758,35.5482,35.5759,6634113.418444614,0
+FOXA.US,D,20190327,000000,35.5571,35.9274,34.8374,34.9893,5885999.873369104,0
+FOXA.US,D,20190328,000000,34.9217,35.2067,34.4403,34.4959,5620216.807908091,0
+FOXA.US,D,20190329,000000,34.6378,34.9793,34.2596,34.7897,6220739.242911908,0
+FOXA.US,D,20190401,000000,34.9793,35.2067,34.7897,34.9217,5604351.237024166,0
+FOXA.US,D,20190402,000000,35.027,35.2345,34.0214,34.3827,7074902.293126908,0
+FOXA.US,D,20190403,000000,34.4671,34.6478,34.0214,34.1921,8856994.73579557,0
+FOXA.US,D,20190404,000000,34.3073,34.8751,34.1276,34.8374,5179323.170091071,0
+FOXA.US,D,20190405,000000,34.8652,35.8688,34.7699,35.708,7750291.083284007,0
+FOXA.US,D,20190408,000000,35.6335,35.708,35.3169,35.5104,3580548.081111198,0
+FOXA.US,D,20190409,000000,35.4618,35.6802,35.2245,35.3576,6041931.740705488,0
+FOXA.US,D,20190410,000000,35.3764,35.566,34.4582,34.5723,5094861.922069891,0
+FOXA.US,D,20190411,000000,34.6567,35.2156,34.1087,35.1501,5055892.050627636,0
+FOXA.US,D,20190412,000000,35.2067,35.6524,34.5624,35.566,6719981.917419751,0
+FOXA.US,D,20190415,000000,35.5005,35.6047,35.0558,35.566,4143815.133666057,0
+FOXA.US,D,20190416,000000,35.6981,35.8688,35.5104,35.7765,6037804.6776,0
+FOXA.US,D,20190417,000000,35.8221,36.8178,35.7864,36.8079,8023482.111175521,0
+FOXA.US,D,20190418,000000,36.8754,36.9598,36.4188,36.4277,4998896.875985574,0
+FOXA.US,D,20190422,000000,36.3542,36.4277,35.6524,35.7278,8098951.861691309,0
+FOXA.US,D,20190423,000000,35.8132,36.382,35.6623,36.0892,6678144.155164382,0
+FOXA.US,D,20190424,000000,35.9661,36.3056,35.8271,35.974,5617380.144567829,0
+FOXA.US,D,20190425,000000,35.9929,36.2024,35.5759,36.1537,5602740.50382776,0
+FOXA.US,D,20190426,000000,36.0892,36.5161,35.9174,36.4674,5589806.286040484,0
+FOXA.US,D,20190429,000000,36.525,37.4581,36.3056,37.1504,7265201.505342458,0
+FOXA.US,D,20190430,000000,37.1405,37.2725,36.4575,36.9499,5322774.121665434,0
+FOXA.US,D,20190501,000000,37.072,37.4254,36.6382,37.338,5434071.856919544,0
+FOXA.US,D,20190502,000000,37.1792,37.4065,35.1401,35.3298,12130364.21049947,0
+FOXA.US,D,20190503,000000,35.4529,35.7765,35.1799,35.5104,5075235.959052018,0
+FOXA.US,D,20190506,000000,35.2245,36.0018,35.027,35.9373,5066631.279274844,0
+FOXA.US,D,20190507,000000,35.6147,35.8311,35.1799,35.3119,6387407.316881998,0
+FOXA.US,D,20190508,000000,35.3863,35.7278,34.9257,35.4618,9111906.611353135,0
+FOXA.US,D,20190509,000000,36.4873,37.198,35.5482,36.4873,16049670.939110732,0
+FOXA.US,D,20190510,000000,36.6183,36.7235,35.4816,36.5161,7114680.049511951,0
+FOXA.US,D,20190513,000000,35.7953,36.657,35.7566,35.984,5913346.073545988,0
+FOXA.US,D,20190514,000000,36.0594,36.5061,35.8906,35.9085,6540749.318647427,0
+FOXA.US,D,20190515,000000,35.7278,35.984,35.6047,35.7368,3139660.487321181,0
+FOXA.US,D,20190516,000000,35.9274,36.0892,34.7798,34.8185,9185477.530052023,0
+FOXA.US,D,20190517,000000,34.8652,35.848,34.8562,35.5908,5775579.529368321,0
+FOXA.US,D,20190520,000000,35.4568,35.8956,35.2851,35.4191,3848324.668145499,0
+FOXA.US,D,20190521,000000,35.5333,36.2401,35.3804,35.9442,4895450.331808882,0
+FOXA.US,D,20190522,000000,35.9145,36.0098,35.3377,35.4002,3597894.4386109556,0
+FOXA.US,D,20190523,000000,35.1133,35.3615,34.9317,35.1997,4647200.988684732,0
+FOXA.US,D,20190524,000000,35.3327,35.4806,35.1421,35.2086,3018874.637009568,0
+FOXA.US,D,20190528,000000,35.2573,35.6097,34.8135,34.9416,4593219.768841699,0
+FOXA.US,D,20190529,000000,34.8086,34.9515,34.1325,34.1325,3870649.289220391,0
+FOXA.US,D,20190530,000000,34.2169,34.48,33.521,33.5875,4960230.213231322,0
+FOXA.US,D,20190531,000000,33.3493,33.6352,33.0932,33.5975,7031968.547308256,0
+FOXA.US,D,20190603,000000,33.4267,33.664,32.2156,32.6524,8037479.070377561,0
+FOXA.US,D,20190604,000000,32.9214,33.6173,32.568,32.8827,8450508.736371074,0
+FOXA.US,D,20190605,000000,33.0157,33.3582,32.6911,32.7685,6543875.087946018,0
+FOXA.US,D,20190606,000000,33.0545,33.0545,32.4042,32.5382,5545246.696957917,0
+FOXA.US,D,20190607,000000,32.5968,32.844,32.4241,32.433,4432167.6032956,0
+FOXA.US,D,20190610,000000,32.4727,32.8043,32.3298,32.4529,5893593.1859610425,0
+FOXA.US,D,20190611,000000,32.6435,32.8142,32.433,32.5968,3320792.925248242,0
+FOXA.US,D,20190612,000000,32.6157,33.4734,32.5779,33.4267,4642034.3529346585,0
+FOXA.US,D,20190613,000000,33.5409,33.8536,33.3423,33.655,4597827.332093957,0
+FOXA.US,D,20190614,000000,33.6074,33.8536,33.3116,33.6074,4574315.059712897,0
+FOXA.US,D,20190617,000000,33.7791,34.6418,33.7017,34.4562,7545006.71345136,0
+FOXA.US,D,20190618,000000,34.7609,35.3327,34.4075,34.5128,5178822.523187622,0
+FOXA.US,D,20190619,000000,34.5803,34.7331,34.0233,34.3212,5022890.655851238,0
+FOXA.US,D,20190620,000000,34.6944,34.7848,33.9122,33.931,6204000.310125992,0
+FOXA.US,D,20190621,000000,33.9608,35.566,33.6739,34.5038,11956210.609085668,0
+FOXA.US,D,20190624,000000,34.341,34.3976,33.9558,34.1425,5536665.185950923,0
+FOXA.US,D,20190625,000000,34.1226,34.1971,33.5111,33.7017,7554427.336873993,0
+FOXA.US,D,20190626,000000,34.1325,34.4274,33.6928,33.8268,4506093.104912019,0
+FOXA.US,D,20190627,000000,33.8834,34.6468,33.5687,34.3212,5330916.433376848,0
+FOXA.US,D,20190628,000000,34.3132,35.0578,34.1514,34.9416,11461221.922250384,0
+FOXA.US,D,20190701,000000,34.7699,35.2761,34.0839,34.2556,6718547.468344278,0
+FOXA.US,D,20190702,000000,34.341,34.9227,34.2556,34.8949,3774442.4820559374,0
+FOXA.US,D,20190703,000000,34.9049,35.1133,34.5902,34.6646,3313888.6317346916,0
+FOXA.US,D,20190705,000000,34.5604,35.0935,34.4026,34.9049,2078279.9859702801,0
+FOXA.US,D,20190708,000000,34.8374,34.9754,34.4075,34.4562,1724529.1294882814,0
+FOXA.US,D,20190709,000000,34.3609,34.5902,34.1593,34.3509,2495180.8512594695,0
+FOXA.US,D,20190710,000000,34.5128,34.7411,34.4026,34.4651,2517344.2982809376,0
+FOXA.US,D,20190711,000000,34.4939,34.6646,34.1881,34.609,3132130.637012779,0
+FOXA.US,D,20190712,000000,34.7699,35.3248,34.4274,35.2474,2889637.2222715337,0
+FOXA.US,D,20190715,000000,35.3149,35.439,34.9416,35.295,3000634.7708511404,0
+FOXA.US,D,20190716,000000,35.2176,35.3903,34.9317,34.9902,2853755.8486280153,0
+FOXA.US,D,20190717,000000,35.028,35.0578,34.4373,34.4939,6019405.652063817,0
+FOXA.US,D,20190718,000000,34.4939,35.018,34.2944,34.8562,5572037.8539883215,0
+FOXA.US,D,20190719,000000,35.0002,35.0379,34.4651,34.7411,4615913.075563798,0
+FOXA.US,D,20190722,000000,34.8185,34.9128,34.3877,34.4274,8247889.7824469255,0
+FOXA.US,D,20190723,000000,34.5415,34.7043,34.1782,34.5415,5844371.637383186,0
+FOXA.US,D,20190724,000000,34.4562,35.1521,34.4562,34.9049,6271180.677606617,0
+FOXA.US,D,20190725,000000,34.9317,35.6097,34.9317,35.4479,3409720.709224934,0
+FOXA.US,D,20190726,000000,35.5611,36.0475,35.3615,35.4856,2798789.452383428,0
+FOXA.US,D,20190729,000000,35.439,35.8281,35.3516,35.7725,2234162.493752803,0
+FOXA.US,D,20190730,000000,35.6196,36.2202,35.5908,36.0673,3116232.831318169,0
+FOXA.US,D,20190731,000000,35.9244,35.9452,35.1034,35.5908,5537208.141043395,0
+FOXA.US,D,20190801,000000,35.5243,35.7527,35.023,35.1808,3440066.7614711714,0
+FOXA.US,D,20190802,000000,35.028,35.2474,34.6468,34.9317,2536546.1720707393,0
+FOXA.US,D,20190805,000000,34.7798,34.8652,34.1137,34.3797,4736713.028605086,0
+FOXA.US,D,20190806,000000,34.485,34.9049,34.2656,34.7609,3530273.8644969165,0
+FOXA.US,D,20190807,000000,34.2268,35.429,34.1425,35.3248,4883678.581881926,0
+FOXA.US,D,20190808,000000,33.5012,35.5243,33.3781,33.5012,10003403.616368137,0
+FOXA.US,D,20190809,000000,33.4823,33.9985,33.3582,33.7603,4440179.968426441,0
+FOXA.US,D,20190812,000000,33.4168,33.6838,33.0932,33.3304,4375618.679313956,0
+FOXA.US,D,20190813,000000,33.2252,33.9409,33.1875,33.4366,3083727.04675605,0
+FOXA.US,D,20190814,000000,33.0932,33.1388,31.8344,32.1282,7853771.876947053,0
+FOXA.US,D,20190815,000000,32.3099,32.5114,31.209,31.2318,7386208.96997753,0
+FOXA.US,D,20190816,000000,31.4701,31.756,31.1554,31.4602,3415075.7171499464,0
+FOXA.US,D,20190819,000000,31.7758,32.4479,31.7461,32.3,4105355.9825055893,0
+FOXA.US,D,20190820,000000,32.2613,32.4727,31.9674,32.0349,2947411.0690592,0
+FOXA.US,D,20190821,000000,32.0816,32.162,31.48,31.8612,3198624.000090684,0
+FOXA.US,D,20190822,000000,31.8344,31.9853,31.4244,31.5187,3906386.6135536614,0
+FOXA.US,D,20190823,000000,31.4046,31.5535,30.1656,30.2788,4056285.5346028185,0
+FOXA.US,D,20190826,000000,30.3652,30.6501,30.116,30.5945,3392865.932588119,0
+FOXA.US,D,20190827,000000,30.7275,30.8794,30.4406,30.4506,3617048.9675225643,0
+FOXA.US,D,20190828,000000,30.5647,30.7841,30.1557,30.3175,3740565.7107018805,0
+FOXA.US,D,20190829,000000,30.5181,31.5882,30.4029,31.2229,3866927.1759241302,0
+FOXA.US,D,20190830,000000,32.158,32.158,31.2715,31.6329,3068263.403667851,0
+FOXA.US,D,20190903,000000,31.3639,31.7967,31.2487,31.4691,2178836.4779015137,0
+FOXA.US,D,20190904,000000,31.6815,32.2762,31.5932,32.2285,2376701.804587487,0
+FOXA.US,D,20190905,000000,32.305,33.0406,32.2285,32.8916,4110004.846609038,0
+FOXA.US,D,20190906,000000,32.9572,33.3612,32.709,32.8718,2618521.3103178535,0
+FOXA.US,D,20190909,000000,32.6028,32.977,32.0647,32.9393,2769732.7925645825,0
+FOXA.US,D,20190910,000000,32.5075,33.3413,32.5075,32.9393,3330254.849522065,0
+FOXA.US,D,20190911,000000,32.9204,33.0644,32.4588,32.6494,3422866.467957329,0
+FOXA.US,D,20190912,000000,32.8331,32.8331,32.3347,32.4489,4467799.157156311,0
+FOXA.US,D,20190913,000000,32.6127,32.8529,32.1809,32.4886,4796371.604479979,0
+FOXA.US,D,20190916,000000,32.3437,32.4886,32.1421,32.2662,2265520.9205221105,0
+FOXA.US,D,20190917,000000,32.2563,32.2563,31.4889,31.5574,6979685.699053179,0
+FOXA.US,D,20190918,000000,31.5753,31.6527,30.8556,31.344,5828353.958486343,0
+FOXA.US,D,20190919,000000,31.1911,31.479,30.6918,30.7692,5128542.262546338,0
+FOXA.US,D,20190920,000000,30.7206,31.1385,30.4615,30.9886,8529673.402061608,0
+FOXA.US,D,20190923,000000,31.0859,31.2011,30.7255,30.9886,3632406.8401382035,0
+FOXA.US,D,20190924,000000,30.9985,31.1574,30.2262,30.3374,6086441.970234194,0
+FOXA.US,D,20190925,000000,30.3572,30.9022,30.3076,30.7404,4571407.882724262,0
+FOXA.US,D,20190926,000000,30.9022,30.9122,30.1448,30.2024,6212196.010742602,0
+FOXA.US,D,20190927,000000,30.394,30.4615,29.9145,30.1925,4443402.442157087,0
+FOXA.US,D,20190930,000000,30.3741,30.6054,30.1051,30.2838,3299355.7688050163,0
+FOXA.US,D,20191001,000000,30.4714,30.797,29.9621,30.0009,2815079.112495425,0
+FOXA.US,D,20191002,000000,29.9334,30.0495,29.159,29.2126,5081471.380243859,0
+FOXA.US,D,20191003,000000,29.1372,29.3377,28.5267,29.2514,7484899.872240381,0
+FOXA.US,D,20191004,000000,29.3854,29.5869,29.164,29.3556,2976475.787580717,0
+FOXA.US,D,20191007,000000,29.5293,29.9046,29.3655,29.3854,5069616.02127669,0
+FOXA.US,D,20191008,000000,29.0687,29.0786,28.5167,28.8622,3991076.527263136,0
+FOXA.US,D,20191009,000000,29.1571,29.2414,28.7709,29.029,3685150.041783374,0
+FOXA.US,D,20191010,000000,29.0389,29.3377,28.8573,29.3089,3642369.4113154747,0
+FOXA.US,D,20191011,000000,29.7606,30.4962,29.5392,30.2123,4628192.523759038,0
+FOXA.US,D,20191014,000000,30.0296,30.1835,29.8093,30.1448,3122401.7682129727,0
+FOXA.US,D,20191015,000000,30.0862,30.5419,29.9145,30.4416,3914166.283644871,0
+FOXA.US,D,20191016,000000,30.3572,30.7404,30.2927,30.7206,4566849.679025864,0
+FOXA.US,D,20191017,000000,30.8258,30.8655,30.2878,30.7107,9449118.995278165,0
+FOXA.US,D,20191018,000000,30.7692,31.2775,30.6918,30.932,9257816.47458005,0
+FOXA.US,D,20191021,000000,31.076,31.5078,30.9221,31.4403,5376663.673765583,0
+FOXA.US,D,20191022,000000,31.4314,32.2335,31.2586,32.1223,5755184.967583182,0
+FOXA.US,D,20191023,000000,32.0081,32.3347,31.8354,31.9208,7384889.357415121,0
+FOXA.US,D,20191024,000000,31.8632,32.0647,30.528,31.0184,9432348.835019397,0
+FOXA.US,D,20191025,000000,31.1058,31.474,31.0373,31.1246,5675479.361475845,0
+FOXA.US,D,20191028,000000,31.2686,32.0836,31.1246,31.6815,9031015.368615298,0
+FOXA.US,D,20191029,000000,31.5177,31.7292,31.2586,31.5376,3705588.9264332047,0
+FOXA.US,D,20191030,000000,31.3639,31.5475,30.7305,30.8069,4544760.775004105,0
+FOXA.US,D,20191031,000000,30.7305,30.8069,30.4128,30.7692,5272748.717496127,0
+FOXA.US,D,20191101,000000,30.8933,31.2487,30.6918,31.1058,3971095.9813277293,0
+FOXA.US,D,20191104,000000,31.211,31.3063,31.0085,31.2586,2719881.6578405392,0
+FOXA.US,D,20191105,000000,31.2874,31.7669,31.2338,31.5326,3330853.2081954014,0
+FOXA.US,D,20191106,000000,31.5376,31.8632,31.0184,31.7868,5916316.712818159,0
+FOXA.US,D,20191107,000000,32.6028,33.5826,32.0449,33.5538,9431052.391227167,0
+FOXA.US,D,20191108,000000,33.6114,33.8327,33.2173,33.7454,5185557.583945078,0
+FOXA.US,D,20191111,000000,33.5637,33.6789,33.2173,33.6014,3415695.229917795,0
+FOXA.US,D,20191112,000000,33.6789,33.7116,33.0842,33.116,4067467.9918969423,0
+FOXA.US,D,20191113,000000,33.0058,33.3413,32.8331,32.9016,4748093.931452488,0
+FOXA.US,D,20191114,000000,32.7844,33.1398,32.6405,32.8629,4188576.190315404,0
+FOXA.US,D,20191115,000000,33.0257,33.3036,32.5839,32.9115,4704384.5355017325,0
+FOXA.US,D,20191118,000000,32.9472,33.8516,32.8529,33.795,5925466.362363473,0
+FOXA.US,D,20191119,000000,33.8228,34.884,33.8228,34.8215,6595886.962323776,0
+FOXA.US,D,20191120,000000,34.2457,34.9654,34.2457,34.4661,4499025.622669377,0
+FOXA.US,D,20191121,000000,34.5038,34.9088,34.1494,34.2834,2979857.420689119,0
+FOXA.US,D,20191122,000000,34.3509,34.61,34.0968,34.2457,4590287.408407215,0
+FOXA.US,D,20191125,000000,34.2834,34.4373,33.9479,34.2646,5110886.652331573,0
+FOXA.US,D,20191126,000000,34.2556,34.6627,34.1405,34.5038,3213837.8233960755,0
+FOXA.US,D,20191127,000000,34.6289,34.754,34.2596,34.3609,2557363.815746117,0
+FOXA.US,D,20191129,000000,34.3877,34.5713,33.9678,34.341,1775363.4259382111,0
+FOXA.US,D,20191202,000000,34.3311,34.5912,34.1405,34.1871,2706839.654905036,0
+FOXA.US,D,20191203,000000,34.0045,34.1167,33.3324,33.795,4381347.409575345,0
+FOXA.US,D,20191204,000000,34.1216,34.2735,33.6014,34.0918,3924138.928200481,0
+FOXA.US,D,20191205,000000,34.2358,34.3509,33.8327,34.0918,3042645.79521394,0
+FOXA.US,D,20191206,000000,34.2934,34.4859,33.9479,34.0144,1805143.3543217967,0
+FOXA.US,D,20191209,000000,34.0918,34.5862,33.9479,34.206,2967012.85596906,0
+FOXA.US,D,20191210,000000,34.1018,34.5812,33.8417,34.3877,6244605.090872667,0
+FOXA.US,D,20191211,000000,34.3311,35.1431,34.3311,34.7262,5902933.222356963,0
+FOXA.US,D,20191212,000000,34.8791,35.4737,34.6756,35.3873,6035926.99987761,0
+FOXA.US,D,20191213,000000,35.2722,35.5223,35.0578,35.3119,6217626.569005157,0
+FOXA.US,D,20191216,000000,35.4836,35.6851,35.2454,35.3496,4450122.392847034,0
+FOXA.US,D,20191217,000000,35.2533,35.7824,34.9893,35.6851,4314310.084067134,0
+FOXA.US,D,20191218,000000,35.7139,35.8489,35.427,35.4638,3532718.6734197917,0
+FOXA.US,D,20191219,000000,35.302,35.6951,35.302,35.5313,2737931.1371483593,0
+FOXA.US,D,20191220,000000,35.8102,35.8102,35.2632,35.6951,6468350.941187199,0
+FOXA.US,D,20191223,000000,35.6951,36.1319,35.57,35.9701,3865490.7121729893,0
+FOXA.US,D,20191224,000000,35.9552,36.109,35.7725,35.8202,2020847.6267083054,0
+FOXA.US,D,20191226,000000,35.7824,36.1746,35.7824,36.0793,3852029.656698583,0
+FOXA.US,D,20191227,000000,36.1557,36.2232,35.7378,35.9254,2050369.6766064127,0
+FOXA.US,D,20191230,000000,35.9353,36.0693,35.5223,35.6087,3165173.3326403666,0
+FOXA.US,D,20191231,000000,35.4737,35.699,35.302,35.5988,2411126.5677231858,0
+FOXA.US,D,20200102,000000,35.9254,35.984,35.1233,35.5988,4686657.4043007605,0
+FOXA.US,D,20200103,000000,35.2335,35.5134,35.1679,35.2096,4202553.002760766,0
+FOXA.US,D,20200106,000000,35.2057,35.3069,34.9168,35.1183,2535207.420089486,0
+FOXA.US,D,20200107,000000,35.1084,35.7477,34.9555,35.5988,3388397.3819569387,0
+FOXA.US,D,20200108,000000,35.6574,36.0217,35.57,35.6375,3862937.1107640527,0
+FOXA.US,D,20200109,000000,35.704,35.8817,35.3536,35.704,3771525.2316889632,0
+FOXA.US,D,20200110,000000,35.6474,35.7626,35.1868,35.2632,2774054.2718720133,0
+FOXA.US,D,20200113,000000,35.2632,35.6762,35.023,35.5223,2784888.190275608,0
+FOXA.US,D,20200114,000000,35.3298,36.0217,35.302,35.7824,4718146.784988475,0
+FOXA.US,D,20200115,000000,35.8767,36.109,35.6951,35.9929,6419885.903322603,0
+FOXA.US,D,20200116,000000,36.2133,37.5882,36.1279,37.5584,7667022.523258165,0
+FOXA.US,D,20200117,000000,37.7222,38.157,37.6061,37.7798,4983634.7004641555,0
+FOXA.US,D,20200121,000000,37.4522,37.8165,37.2993,37.5495,4274419.505844694,0
+FOXA.US,D,20200122,000000,37.5971,37.751,37.3142,37.5296,4082957.825768823,0
+FOXA.US,D,20200123,000000,37.2318,37.472,35.8589,36.0018,6086999.02805634,0
+FOXA.US,D,20200124,000000,35.8202,35.974,34.7441,35.158,9673493.42440105,0
+FOXA.US,D,20200127,000000,34.9942,35.5462,34.754,35.4171,10318782.960081218,0
+FOXA.US,D,20200128,000000,35.8678,35.9452,35.292,35.6673,3403116.6023858855,0
+FOXA.US,D,20200129,000000,35.4836,35.7427,34.9793,35.1282,2703311.957810718,0
+FOXA.US,D,20200130,000000,34.7351,35.5988,34.62,35.5601,3079114.446814622,0
+FOXA.US,D,20200131,000000,35.5313,35.7239,35.023,35.6087,5502200.129301868,0
+FOXA.US,D,20200203,000000,35.8202,36.4833,35.6375,36.0991,3510655.960181714,0
+FOXA.US,D,20200204,000000,36.4535,36.79,36.253,36.522,3468604.6423055585,0
+FOXA.US,D,20200205,000000,37.0114,37.4333,36.6074,37.1355,6596702.905969236,0
+FOXA.US,D,20200206,000000,37.5495,37.8562,35.2722,35.6375,9722266.70764282,0
+FOXA.US,D,20200207,000000,35.5134,35.5988,35.0329,35.5313,3784459.4494762393,0
+FOXA.US,D,20200210,000000,35.4072,35.9254,35.2632,35.8202,3345649.9936375585,0
+FOXA.US,D,20200211,000000,35.7527,35.9542,35.2057,35.6574,2655675.9589834213,0
+FOXA.US,D,20200212,000000,35.8489,36.2043,35.7527,36.1746,3439805.860972191,0
+FOXA.US,D,20200213,000000,36.0405,36.7553,35.974,36.4932,2118862.6052846094,0
+FOXA.US,D,20200214,000000,36.5687,36.5975,35.9929,36.2996,2446634.219030327,0
+FOXA.US,D,20200218,000000,36.2619,36.4833,35.9651,36.2798,2150730.7449978697,0
+FOXA.US,D,20200219,000000,36.4247,36.7603,36.109,36.522,1915272.577688582,0
+FOXA.US,D,20200220,000000,36.2043,36.3959,34.889,35.5601,5524876.311280792,0
+FOXA.US,D,20200221,000000,35.2533,36.109,34.3311,34.5614,5231766.185061739,0
+FOXA.US,D,20200224,000000,34.2358,34.2358,33.112,33.3136,5808066.174511597,0
+FOXA.US,D,20200225,000000,33.4297,33.6114,31.7143,31.892,5457812.794988899,0
+FOXA.US,D,20200226,000000,32.2285,32.429,31.1147,31.4889,5865281.956139283,0
+FOXA.US,D,20200227,000000,30.9618,31.5832,30.0862,30.0962,7747656.894848359,0
+FOXA.US,D,20200228,000000,29.1273,30.4228,28.9645,29.5204,7879770.259102178,0
+FOXA.US,D,20200302,000000,29.5204,30.8655,29.1471,30.8357,7813809.777738405,0
+FOXA.US,D,20200303,000000,30.4099,31.5624,29.6564,29.975,5034371.285144197,0
+FOXA.US,D,20200304,000000,30.2937,30.5349,29.4241,29.9165,4485331.87215534,0
+FOXA.US,D,20200305,000000,29.1709,29.3943,28.2249,28.4751,5574760.6881533535,0
+FOXA.US,D,20200306,000000,27.2957,28.1365,27.2381,27.8963,8688167.936847433,0
+FOXA.US,D,20200309,000000,26.0489,27.0733,24.2193,26.58,7225674.576078056,0
+FOXA.US,D,20200310,000000,27.3444,28.3003,26.1164,28.1564,4764565.919712421,0
+FOXA.US,D,20200311,000000,27.2858,27.7216,26.6187,26.8708,5588510.849586088,0
+FOXA.US,D,20200312,000000,25.8841,26.2127,24.0555,25.3629,8029003.329843127,0
+FOXA.US,D,20200313,000000,26.6564,27.7027,23.7944,25.2934,6988806.135801309,0
+FOXA.US,D,20200316,000000,23.03,24.1528,22.3649,23.2246,9931086.833272457,0
+FOXA.US,D,20200317,000000,23.572,24.7424,22.1693,24.3166,8013695.824119182,0
+FOXA.US,D,20200318,000000,22.9436,23.8907,21.125,21.6084,7360332.475700307,0
+FOXA.US,D,20200319,000000,21.5608,23.1174,20.0985,22.073,6291393.918581654,0
+FOXA.US,D,20200320,000000,22.4115,22.8265,20.168,20.303,8786520.373598093,0
+FOXA.US,D,20200323,000000,20.438,20.6415,19.1604,19.5376,8365663.692635179,0
+FOXA.US,D,20200324,000000,20.4281,21.6174,19.8762,21.5608,6558395.862821686,0
+FOXA.US,D,20200325,000000,21.6273,24.5876,21.261,23.3497,7780452.792706641,0
+FOXA.US,D,20200326,000000,23.4072,24.7127,23.3596,24.1528,5361338.035960628,0
+FOXA.US,D,20200327,000000,23.3695,23.4658,21.5985,21.7722,6342226.200355916,0
+FOXA.US,D,20200330,000000,21.5707,23.6683,21.2789,23.5135,6109997.558142112,0
+FOXA.US,D,20200331,000000,23.8808,24.0068,22.6816,22.8563,5783526.417539959,0
+FOXA.US,D,20200401,000000,21.9281,22.0343,21.2322,21.6084,4710492.024788668,0
+FOXA.US,D,20200402,000000,21.7534,22.7302,21.2828,21.9281,5112033.002786551,0
+FOXA.US,D,20200403,000000,21.7722,21.9857,21.0952,21.5707,4441559.01392105,0
+FOXA.US,D,20200406,000000,22.6528,24.4317,22.5555,24.2391,4604736.662296677,0
+FOXA.US,D,20200407,000000,25.353,26.2226,24.5578,24.6561,4714295.732449475,0
+FOXA.US,D,20200408,000000,25.0899,25.7004,24.6749,25.4383,4996170.012469207,0
+FOXA.US,D,20200409,000000,25.6716,26.1928,24.7623,25.1385,5355597.217645232,0
+FOXA.US,D,20200413,000000,24.9847,25.2537,24.124,25.1385,3585964.536644078,0
+FOXA.US,D,20200414,000000,25.478,25.7868,25.0611,25.6418,2827989.1541746873,0
+FOXA.US,D,20200415,000000,24.9251,25.0234,24.1428,24.8586,2537701.5885662227,0
+FOXA.US,D,20200416,000000,24.8,25.0959,24.0356,24.7027,2682396.6023654523,0
+FOXA.US,D,20200417,000000,25.3381,26.0717,25.1197,25.9943,4142562.0054006856,0
+FOXA.US,D,20200420,000000,25.3133,25.9029,25.1296,25.207,2637940.769079778,0
+FOXA.US,D,20200421,000000,24.5479,25.0512,24.3255,24.7027,3262190.0394232757,0
+FOXA.US,D,20200422,000000,25.1981,25.5257,23.9006,23.9602,4099659.487054885,0
+FOXA.US,D,20200423,000000,24.0654,24.6025,23.1372,24.0456,4344145.416031584,0
+FOXA.US,D,20200424,000000,24.0843,24.1905,23.5621,24.0207,5122904.19269,0
+FOXA.US,D,20200427,000000,24.3841,25.8066,24.1905,25.5257,4045417.3667128715,0
+FOXA.US,D,20200428,000000,26.1064,27.1408,25.8344,26.2514,5855115.902719564,0
+FOXA.US,D,20200429,000000,27.1021,27.6829,27.0386,27.4406,5311910.990464657,0
+FOXA.US,D,20200430,000000,26.6564,26.9671,24.5677,25.0234,6264844.522631385,0
+FOXA.US,D,20200501,000000,24.5975,24.9747,24.1577,24.5975,2876999.161807424,0
+FOXA.US,D,20200504,000000,24.4913,24.5876,23.7527,24.1756,4375879.579812936,0
+FOXA.US,D,20200505,000000,24.2193,24.529,23.1074,23.31,5035305.087316222,0
+FOXA.US,D,20200506,000000,23.5035,24.1855,22.7967,23.9979,5556454.337697889,0
+FOXA.US,D,20200507,000000,25.5932,26.1928,24.3841,24.4238,8400095.507135713,0
+FOXA.US,D,20200508,000000,25.1197,25.4383,24.7901,25.1485,6837678.262594794,0
+FOXA.US,D,20200511,000000,24.7027,25.207,24.2193,24.8298,4661770.115776427,0
+FOXA.US,D,20200512,000000,24.9648,25.2249,24.3493,24.524,4069371.8604030134,0
+FOXA.US,D,20200513,000000,24.394,24.394,22.9575,23.717,4694227.548122519,0
+FOXA.US,D,20200514,000000,23.3298,24.9847,22.9913,24.9251,4987004.245518551,0
+FOXA.US,D,20200515,000000,24.6839,25.3331,24.4089,25.207,3242203.4494608655,0
+FOXA.US,D,20200518,000000,26.1064,26.7309,25.753,26.571,4686842.754462198,0
+FOXA.US,D,20200519,000000,26.5889,27.2083,26.1164,26.6663,4487307.261647618,0
+FOXA.US,D,20200520,000000,26.9671,27.4982,26.7259,26.8986,3336061.1447966644,0
+FOXA.US,D,20200521,000000,26.706,27.1458,26.6564,26.716,3045278.976311755,0
+FOXA.US,D,20200522,000000,26.6286,27.0485,26.571,26.8887,2746880.326464727,0
+FOXA.US,D,20200526,000000,27.798,28.2924,27.5479,28.08,4652089.599192648,0
+FOXA.US,D,20200527,000000,28.7074,29.1709,28.0899,28.6786,5459418.4914961355,0
+FOXA.US,D,20200528,000000,28.6408,28.9605,27.9152,27.9817,3515529.460622122,0
+FOXA.US,D,20200529,000000,27.8268,28.2537,27.4317,28.215,4322372.816089669,0
+FOXA.US,D,20200601,000000,28.1762,28.7808,28.1177,28.5723,2550497.8010702543,0
+FOXA.US,D,20200602,000000,28.6587,28.7828,28.1177,28.34,3680707.6819358747,0
+FOXA.US,D,20200603,000000,28.8334,30.1647,28.485,29.7626,5957845.22235852,0
+FOXA.US,D,20200604,000000,29.569,30.0336,29.0955,29.5293,3792477.858634083,0
+FOXA.US,D,20200605,000000,30.8744,31.2904,29.5343,29.84,5781954.970519075,0
+FOXA.US,D,20200608,000000,30.0148,31.7113,30.0148,31.4165,5689861.123730435,0
+FOXA.US,D,20200609,000000,30.6809,31.068,29.7428,29.8013,5168403.627971595,0
+FOXA.US,D,20200610,000000,29.6951,29.8112,28.5624,29.1541,4474603.724224306,0
+FOXA.US,D,20200611,000000,28.3996,28.485,26.9969,27.1408,6090182.215611464,0
+FOXA.US,D,20200612,000000,27.9529,28.08,26.7537,27.3632,4364060.485007787,0
+FOXA.US,D,20200615,000000,26.4638,28.7709,26.2226,28.3301,5058605.818752163,0
+FOXA.US,D,20200616,000000,29.162,29.4717,27.0535,27.3821,4847098.115781682,0
+FOXA.US,D,20200617,000000,27.3543,27.5866,26.8986,27.1508,5342602.559587922,0
+FOXA.US,D,20200618,000000,27.1121,28.0899,26.8123,28.0512,5196081.242295831,0
+FOXA.US,D,20200619,000000,29.162,29.162,27.2858,27.392,7826432.7281350065,0
+FOXA.US,D,20200622,000000,27.122,27.2858,26.6763,27.1895,5757686.187424756,0
+FOXA.US,D,20200623,000000,27.5379,27.9112,27.257,27.3354,5699333.121382597,0
+FOXA.US,D,20200624,000000,27.0346,27.1597,26.0191,26.4827,5279457.5874699,0
+FOXA.US,D,20200625,000000,26.1064,26.2176,25.5545,26.0489,5977829.797645262,0
+FOXA.US,D,20200626,000000,25.8066,25.8642,24.6362,24.8586,7610326.527952772,0
+FOXA.US,D,20200629,000000,25.0234,26.0489,24.8874,26.0191,4795080.197376919,0
+FOXA.US,D,20200630,000000,25.9228,26.1164,25.6071,25.9416,3967819.1113540526,0
+FOXA.US,D,20200701,000000,26.0389,26.4539,25.6121,26.0489,3850698.9634200013,0
+FOXA.US,D,20200702,000000,26.7259,26.8222,25.6021,25.6905,3736527.2933257753,0
+FOXA.US,D,20200706,000000,26.1253,26.3973,25.2636,25.6319,5269269.372617836,0
+FOXA.US,D,20200707,000000,25.3798,25.5168,24.7901,24.8497,3944195.02447343,0
+FOXA.US,D,20200708,000000,24.7424,24.8298,24.1756,24.4714,4421288.35468948,0
+FOXA.US,D,20200709,000000,24.4526,24.5876,23.1452,23.572,6124271.535248474,0
+FOXA.US,D,20200710,000000,23.6296,24.5528,23.4172,24.4913,3473407.6290975935,0
+FOXA.US,D,20200713,000000,24.2888,24.6978,23.5432,24.1428,6003640.814963282,0
+FOXA.US,D,20200714,000000,23.9681,24.5925,23.6783,24.2094,3788957.2129046028,0
+FOXA.US,D,20200715,000000,24.5012,25.3232,24.5012,25.207,5537491.202974721,0
+FOXA.US,D,20200716,000000,25.0234,25.5068,24.9251,25.3133,2275002.991552611,0
+FOXA.US,D,20200717,000000,25.3232,25.4969,24.1905,24.4526,5252021.7342258,0
+FOXA.US,D,20200720,000000,24.3166,24.5578,23.4986,23.9503,3972395.4471334605,0
+FOXA.US,D,20200721,000000,24.1041,24.8298,23.9979,24.5677,5079366.044171008,0
+FOXA.US,D,20200722,000000,24.6362,25.0998,24.394,25.0611,2956496.2489831443,0
+FOXA.US,D,20200723,000000,25.217,25.6617,25.0949,25.3798,4166223.363781163,0
+FOXA.US,D,20200724,000000,25.5545,26.4827,25.4582,25.7868,4272902.455066841,0
+FOXA.US,D,20200727,000000,25.7103,25.8841,24.5777,24.8775,4704999.011580412,0
+FOXA.US,D,20200728,000000,24.7027,25.3281,24.6193,24.8973,2681692.4732195563,0
+FOXA.US,D,20200729,000000,25.0234,25.1981,24.5777,25.0144,2243614.344648287,0
+FOXA.US,D,20200730,000000,24.665,25.1485,24.4327,24.9747,3793991.887398435,0
+FOXA.US,D,20200731,000000,24.9946,24.9946,24.3444,24.9251,4057831.798177855,0
+FOXA.US,D,20200803,000000,24.9251,25.5545,24.5975,25.4969,3955696.8078609,0
+FOXA.US,D,20200804,000000,25.4483,26.308,25.3232,25.7967,5647478.391706927,0
+FOXA.US,D,20200805,000000,24.529,24.8675,23.4261,23.9155,7886497.261156962,0
+FOXA.US,D,20200806,000000,24.0843,24.4913,23.8331,24.1706,6164175.208862755,0
+FOXA.US,D,20200807,000000,24.0555,24.2788,23.4757,23.8609,7312090.0594970025,0
+FOXA.US,D,20200810,000000,23.8043,24.0456,23.3834,23.6018,10201645.68740399,0
+FOXA.US,D,20200811,000000,23.9681,24.661,23.7845,23.852,8249160.035455474,0
+FOXA.US,D,20200812,000000,24.1339,24.3166,23.7944,24.1041,4892905.7964404505,0
+FOXA.US,D,20200813,000000,24.0257,24.7712,23.9205,24.7325,6760262.335383911,0
+FOXA.US,D,20200814,000000,24.7524,25.1931,24.3841,24.8973,3138883.8298512446,0
+FOXA.US,D,20200817,000000,25.0413,25.08,24.3493,24.7226,3206233.4300879645,0
+FOXA.US,D,20200818,000000,24.7325,24.9549,24.6164,24.7951,2764126.957518929,0
+FOXA.US,D,20200819,000000,24.7623,25.2934,24.7524,25.0045,3554018.831917607,0
+FOXA.US,D,20200820,000000,24.8675,25.1683,24.6749,25.0413,4878769.824617331,0
+FOXA.US,D,20200821,000000,24.9747,25.1981,24.7325,25.1485,3118726.9997949055,0
+FOXA.US,D,20200824,000000,25.2249,26.2514,25.1485,26.0965,3743441.660217665,0
+FOXA.US,D,20200825,000000,26.0677,26.3377,25.5456,26.0191,4213296.26075931,0
+FOXA.US,D,20200826,000000,25.9129,26.4023,25.7481,26.2613,4614750.607703477,0
+FOXA.US,D,20200827,000000,26.5025,26.9036,26.3973,26.6663,3723101.494675556,0
+FOXA.US,D,20200828,000000,26.6961,26.9185,26.5125,26.9036,3990351.244022728,0
+FOXA.US,D,20200831,000000,27.0833,27.4794,26.7448,26.9473,6125968.899498596,0
+FOXA.US,D,20200901,000000,26.1372,26.8986,26.1372,26.7616,4118168.3124149633,0
+FOXA.US,D,20200902,000000,26.8013,27.4059,26.7914,27.1915,3606434.64876676,0
+FOXA.US,D,20200903,000000,27.3761,27.9132,26.5383,26.6743,6416695.664402641,0
+FOXA.US,D,20200904,000000,27.1915,27.2788,26.5482,26.977,5053562.078217826,0
+FOXA.US,D,20200908,000000,26.85,27.5915,26.7716,27.0068,5066760.218517583,0
+FOXA.US,D,20200909,000000,27.0644,27.7285,26.7041,27.5032,4902176.326525832,0
+FOXA.US,D,20200910,000000,27.5717,28.0353,27.3185,27.4933,4536495.568076955,0
+FOXA.US,D,20200911,000000,27.6203,27.933,26.9572,27.4446,4856155.090246276,0
+FOXA.US,D,20200914,000000,27.5915,28.5713,27.523,27.9519,5945008.716341132,0
+FOXA.US,D,20200915,000000,28.0204,28.2785,27.664,27.9042,3435763.4142447505,0
+FOXA.US,D,20200916,000000,28.1465,29.1799,28.0402,28.616,5487802.249641935,0
+FOXA.US,D,20200917,000000,27.9906,28.5277,27.6789,27.9231,4348659.29686529,0
+FOXA.US,D,20200918,000000,27.943,27.9519,26.9085,27.2689,6939529.183642589,0
+FOXA.US,D,20200921,000000,26.85,26.987,25.7868,26.1183,4919218.467999752,0
+FOXA.US,D,20200922,000000,26.1868,26.4499,25.899,26.1094,4430375.549289092,0
+FOXA.US,D,20200923,000000,25.9337,26.303,25.2199,25.2696,3820501.9971731813,0
+FOXA.US,D,20200924,000000,25.3291,25.7769,24.938,25.5525,2505099.099572049,0
+FOXA.US,D,20200925,000000,25.3391,26.1819,25.2795,26.0409,3433342.781429889,0
+FOXA.US,D,20200928,000000,26.4211,27.1726,26.4023,27.1528,3191668.3323476044,0
+FOXA.US,D,20200929,000000,27.0257,27.2788,26.4499,27.0843,3419753.794050578,0
+FOXA.US,D,20200930,000000,27.2987,27.8149,26.8212,27.1428,4654245.302157194,0
+FOXA.US,D,20201001,000000,27.2689,27.523,26.8262,27.3285,3524713.3596537886,0
+FOXA.US,D,20201002,000000,26.9969,27.659,26.2504,27.386,4440549.661411482,0
+FOXA.US,D,20201005,000000,27.533,28.07,27.3285,28.0005,2655143.0772692882,0
+FOXA.US,D,20201006,000000,28.07,28.342,27.123,27.2302,3671310.2272834214,0
+FOXA.US,D,20201007,000000,27.5032,28.5376,27.4059,28.2547,4603995.261650926,0
+FOXA.US,D,20201008,000000,28.5277,28.8394,28.2011,28.8295,2573228.379292208,0
+FOXA.US,D,20201009,000000,29.034,29.2593,28.3222,28.4691,3321607.861555867,0
+FOXA.US,D,20201012,000000,28.7123,28.7917,28.1127,28.2259,3302736.3945755847,0
+FOXA.US,D,20201013,000000,28.1762,28.2011,26.4886,26.5581,7369043.933287874,0
+FOXA.US,D,20201014,000000,26.6892,26.7716,26.2355,26.2653,3371434.820171897,0
+FOXA.US,D,20201015,000000,26.1283,26.3129,25.7183,26.2653,6493267.442508716,0
+FOXA.US,D,20201016,000000,26.44,26.5581,25.894,26.1968,3515088.246650874,0
+FOXA.US,D,20201019,000000,26.4211,26.44,25.3291,25.3768,3836123.7923013023,0
+FOXA.US,D,20201020,000000,25.7481,25.7481,25.2299,25.4056,3488844.074064277,0
+FOXA.US,D,20201021,000000,25.2596,26.0409,25.1435,25.9138,2637639.5750674414,0
+FOXA.US,D,20201022,000000,26.1769,26.9185,26.0608,26.7815,3662524.2266961457,0
+FOXA.US,D,20201023,000000,26.9373,26.982,26.0608,26.4112,3551491.421292352,0
+FOXA.US,D,20201026,000000,26.1571,26.1769,25.4453,25.758,4969843.23818023,0
+FOXA.US,D,20201027,000000,25.6994,25.7093,25.4006,25.5386,3157367.4717654753,0
+FOXA.US,D,20201028,000000,25.1435,25.3867,24.5876,24.6849,3824556.5319546284,0
+FOXA.US,D,20201029,000000,24.3195,25.1733,24.3195,24.938,2481163.745300751,0
+FOXA.US,D,20201030,000000,24.9281,25.8652,24.8794,25.8652,5786691.4730140725,0
+FOXA.US,D,20201102,000000,26.0012,26.7815,25.6409,26.7239,7468701.879871269,0
+FOXA.US,D,20201103,000000,28.0978,28.5565,25.7093,26.3725,8556490.749875693,0
+FOXA.US,D,20201104,000000,26.2653,26.4301,24.3622,24.9976,16152173.60773706,0
+FOXA.US,D,20201105,000000,25.4254,26.0062,24.8119,25.9526,6755792.7774148965,0
+FOXA.US,D,20201106,000000,25.7769,25.9575,25.0125,25.3093,8022226.968234481,0
+FOXA.US,D,20201109,000000,26.303,26.9274,25.3291,25.6011,8783559.80770426,0
+FOXA.US,D,20201110,000000,25.3688,26.4648,25.2398,26.1868,4721451.8604215,0
+FOXA.US,D,20201111,000000,26.2841,26.9185,25.9188,26.7815,7050814.8308426915,0
+FOXA.US,D,20201112,000000,26.4499,26.5532,24.7037,25.0075,14756963.362907367,0
+FOXA.US,D,20201113,000000,25.3093,26.0995,24.9747,25.9764,6647369.984338738,0
+FOXA.US,D,20201116,000000,26.167,26.9473,26.0409,26.5085,8310246.009041004,0
+FOXA.US,D,20201117,000000,26.4023,27.5181,26.0062,27.4645,5375595.895661648,0
+FOXA.US,D,20201118,000000,27.4059,27.4933,26.9572,26.977,4256630.927035854,0
+FOXA.US,D,20201119,000000,26.9274,27.2838,26.7041,27.0257,4111797.9079533797,0
+FOXA.US,D,20201120,000000,27.0446,27.2481,26.8599,27.1428,2918638.4785095146,0
+FOXA.US,D,20201123,000000,27.3086,28.0502,27.0644,27.8248,3641190.8260498117,0
+FOXA.US,D,20201124,000000,28.1365,29.0141,27.9042,28.752,4111407.0608738265,0
+FOXA.US,D,20201125,000000,28.7222,28.7222,28.1564,28.5763,2259875.7993009347,0
+FOXA.US,D,20201127,000000,28.352,28.6935,28.352,28.4403,1591007.5069426703,0
+FOXA.US,D,20201130,000000,28.342,28.488,28.0005,28.1266,4213901.670797484,0
+FOXA.US,D,20201201,000000,28.4006,29.8251,28.2547,29.3953,9053703.638648227,0
+FOXA.US,D,20201202,000000,29.4737,29.8976,29.034,29.845,11089491.092771104,0
+FOXA.US,D,20201203,000000,29.9214,30.2441,29.4886,29.571,4850743.671402565,0
+FOXA.US,D,20201204,000000,29.7169,29.7656,29.0052,29.1034,5979055.727789118,0
+FOXA.US,D,20201207,000000,28.888,29.2891,28.7729,28.9476,5251239.03272886,0
+FOXA.US,D,20201208,000000,28.8493,29.0538,28.3867,28.5326,4545007.57277341,0
+FOXA.US,D,20201209,000000,28.6061,28.9476,28.3321,28.5177,7203342.9036383275,0
+FOXA.US,D,20201210,000000,28.3619,28.5078,28.1663,28.3917,3771690.435093723,0
+FOXA.US,D,20201211,000000,28.1961,28.6438,27.805,28.5962,3580582.33059755,0
+FOXA.US,D,20201214,000000,29.0052,29.034,28.0502,28.07,4712682.984577401,0
+FOXA.US,D,20201215,000000,28.1663,28.2259,27.2937,27.8745,4824656.643518058,0
+FOXA.US,D,20201216,000000,27.933,28.1663,27.6491,27.7474,3249733.2997692684,0
+FOXA.US,D,20201217,000000,27.8645,27.9906,27.1627,27.8348,3896040.246661674,0
+FOXA.US,D,20201218,000000,27.8348,28.1077,27.2302,27.4645,6170442.864865281,0
+FOXA.US,D,20201221,000000,27.0942,27.2401,26.6405,27.0356,2787722.8389402027,0
+FOXA.US,D,20201222,000000,26.8311,27.0356,26.4499,26.5958,3148933.032082231,0
+FOXA.US,D,20201223,000000,26.6743,27.523,26.6157,27.4158,3376203.5574775795,0
+FOXA.US,D,20201224,000000,27.3573,27.8248,27.3573,27.6104,1398037.8421294508,0
+FOXA.US,D,20201228,000000,27.7573,28.5912,27.6015,28.4205,3754044.8982572965,0
+FOXA.US,D,20201229,000000,28.4691,28.5713,28.1266,28.3023,1609610.0147213016,0
+FOXA.US,D,20201230,000000,28.4205,28.8195,28.3222,28.3718,2001020.1961236517,0
+FOXA.US,D,20201231,000000,28.4105,28.6488,28.2735,28.4006,2744084.9639756544,0
+FOXA.US,D,20210104,000000,28.5177,28.9774,27.7573,28.0978,4341423.589204387,0
+FOXA.US,D,20210105,000000,28.1177,28.8731,28.0502,28.7173,3140753.448870963,0
+FOXA.US,D,20210106,000000,29.3556,31.3857,29.1233,31.2199,8087349.344520449,0
+FOXA.US,D,20210107,000000,31.2001,31.2001,30.1567,30.1766,6054740.041263527,0
+FOXA.US,D,20210108,000000,30.0674,30.2729,28.9952,29.3467,6057481.007509569,0
+FOXA.US,D,20210111,000000,29.2295,29.8351,29.0538,29.5809,5347971.6702426085,0
+FOXA.US,D,20210112,000000,29.6693,29.8152,28.9674,29.034,4908482.261366046,0
+FOXA.US,D,20210113,000000,28.8582,29.2891,28.6061,29.2196,6689178.533796923,0
+FOXA.US,D,20210114,000000,29.435,30.6829,28.9327,30.4982,10996538.99414798,0
+FOXA.US,D,20210115,000000,30.3622,30.9568,29.9711,30.7116,9964656.366587173,0
+FOXA.US,D,20210119,000000,30.8784,30.8784,29.1134,29.2692,5741704.772689933,0
+FOXA.US,D,20210120,000000,29.2891,30.4982,29.2891,30.253,8896963.886369055,0
+FOXA.US,D,20210121,000000,29.9711,30.5459,29.8738,30.2729,4795164.8137549665,0
+FOXA.US,D,20210122,000000,30.0872,30.0972,29.1034,29.4152,6636791.929744954,0
+FOXA.US,D,20210125,000000,29.4549,31.4244,29.3506,31.2973,9368498.726417646,0
+FOXA.US,D,20210126,000000,31.3956,34.3112,31.3956,34.067,15905174.37086478,0
+FOXA.US,D,20210127,000000,34.4671,39.7245,33.2877,33.531,24525709.645544168,0
+FOXA.US,D,20210128,000000,33.531,34.2725,31.0343,31.1127,8637446.4622349,0
+FOXA.US,D,20210129,000000,31.0045,31.883,30.1954,30.4099,5471906.458622994,0
+FOXA.US,D,20210201,000000,30.4784,31.2686,30.1666,31.0928,3871328.23492044,0
+FOXA.US,D,20210202,000000,31.1604,31.2686,29.5462,29.7567,4388480.368777191,0
+FOXA.US,D,20210203,000000,29.8351,29.986,29.4688,29.5313,3658880.6857509296,0
+FOXA.US,D,20210204,000000,29.571,30.1567,29.2891,29.6693,4206374.842502583,0
+FOXA.US,D,20210205,000000,29.6395,30.937,29.3467,30.6441,4768565.050913003,0
+FOXA.US,D,20210208,000000,30.8784,31.9605,30.6541,31.883,7519370.972916439,0
+FOXA.US,D,20210209,000000,31.9396,32.0866,29.7755,29.9711,6756094.978765067,0
+FOXA.US,D,20210210,000000,30.1468,31.2001,29.7269,30.9946,7546724.22445816,0
+FOXA.US,D,20210211,000000,30.8,31.4244,30.5856,31.21,4143358.8096273006,0
+FOXA.US,D,20210212,000000,31.1504,32.0151,31.1127,31.7848,3407525.720084866,0
+FOXA.US,D,20210216,000000,31.7361,31.9208,30.7901,30.9469,5142195.719547018,0
+FOXA.US,D,20210217,000000,31.0631,31.3172,30.7226,30.9658,2834065.415988772,0
+FOXA.US,D,20210218,000000,31.0144,31.6091,30.8874,31.3807,4735208.065881239,0
+FOXA.US,D,20210219,000000,31.5416,33.1498,31.3857,32.9443,4989390.62884706,0
+FOXA.US,D,20210222,000000,32.9274,34.4582,32.8678,33.8337,7015776.598966148,0
+FOXA.US,D,20210223,000000,33.931,34.5058,32.8182,33.2778,4211090.1909030685,0
+FOXA.US,D,20210224,000000,33.0038,33.385,32.5859,33.1994,3534531.881520812,0
+FOXA.US,D,20210225,000000,33.4535,33.8139,32.0478,32.2235,3747576.7820258248,0
+FOXA.US,D,20210226,000000,32.3318,33.0138,31.9903,32.4876,5279425.352659215,0
+FOXA.US,D,20210301,000000,33.2192,34.1365,32.707,33.931,6063662.032458379,0
+FOXA.US,D,20210302,000000,33.795,37.8513,33.667,37.0134,12923417.111020925,0
+FOXA.US,D,20210303,000000,37.2179,39.5488,36.5826,38.3585,13777236.659034565,0
+FOXA.US,D,20210304,000000,38.6812,39.3334,37.0233,38.1243,6335040.859586707,0
+FOXA.US,D,20210305,000000,38.6415,40.4164,38.1431,40.2705,6966787.745427922,0
+FOXA.US,D,20210308,000000,39.8704,41.572,39.1487,41.2841,5922915.782968038,0
+FOXA.US,D,20210309,000000,41.3337,41.4558,39.2649,39.5389,5483875.646765393,0
+FOXA.US,D,20210310,000000,39.8139,40.7947,39.1656,40.6577,2761291.301516501,0
+FOXA.US,D,20210311,000000,40.4015,41.569,40.068,41.0339,2971005.94314264,0
+FOXA.US,D,20210312,000000,40.9317,42.1775,40.9217,41.9512,3894222.001871485,0
+FOXA.US,D,20210315,000000,42.1676,42.8734,41.4707,41.8737,3846208.251356475,0
+FOXA.US,D,20210316,000000,42.2748,43.9326,42.1964,43.3241,5195148.4474616395,0
+FOXA.US,D,20210317,000000,42.7166,43.2457,40.6765,42.0882,4445128.011866557,0
+FOXA.US,D,20210318,000000,41.6673,42.8138,41.6474,42.0494,3762613.31387245,0
+FOXA.US,D,20210319,000000,42.1676,42.4714,41.7447,42.0931,6550254.558448107,0
+FOXA.US,D,20210322,000000,42.0395,42.8635,41.6176,42.8039,3876004.2971454035,0
+FOXA.US,D,20210323,000000,42.5001,42.5984,40.8334,41.0001,3638841.7142211567,0
+FOXA.US,D,20210324,000000,40.9902,41.2841,39.3046,39.3423,4132047.4130904377,0
+FOXA.US,D,20210325,000000,39.4118,40.1762,38.8182,39.519,4912021.039176537,0
+FOXA.US,D,20210326,000000,39.2152,39.656,34.6458,37.068,13009667.391035112,0
+FOXA.US,D,20210329,000000,37.0194,37.4601,36.0574,36.5091,4819139.454201787,0
+FOXA.US,D,20210330,000000,36.6858,37.1851,35.7934,36.391,3864211.393123936,0
+FOXA.US,D,20210331,000000,36.4495,36.6858,35.3129,35.4102,6463521.763611482,0
+FOXA.US,D,20210401,000000,35.7437,36.0187,35.0667,35.6067,3477946.693377147,0
+FOXA.US,D,20210405,000000,35.9155,35.9889,34.7242,35.6951,4178352.7186391526,0
+FOXA.US,D,20210406,000000,35.4995,36.793,35.4102,36.3324,3873936.2325724065,0
+FOXA.US,D,20210407,000000,36.6461,37.2636,36.1071,36.5865,3227463.074937407,0
+FOXA.US,D,20210408,000000,36.4892,36.6064,35.6951,36.2828,3354919.5163851064,0
+FOXA.US,D,20210409,000000,36.2927,36.8625,35.9204,36.7335,2403809.2656977363,0
+FOXA.US,D,20210412,000000,37.0293,37.5882,36.5389,36.6957,2837405.748245985,0
+FOXA.US,D,20210413,000000,36.8129,37.3519,36.6233,36.7434,2596438.450323098,0
+FOXA.US,D,20210414,000000,36.4595,37.2199,36.3523,36.5091,3059237.656676107,0
+FOXA.US,D,20210415,000000,37.0769,37.7639,36.8863,37.1514,3883659.0573452096,0
+FOXA.US,D,20210416,000000,37.3916,37.8125,37.0382,37.21,3388313.772916725,0
+FOXA.US,D,20210419,000000,37.0581,37.5783,36.793,36.9499,3650893.5040659364,0
+FOXA.US,D,20210420,000000,37.0293,37.5286,36.6878,37.068,4154023.4952748,0
+FOXA.US,D,20210421,000000,36.8625,38.0488,36.7057,37.8622,5045901.273991016,0
+FOXA.US,D,20210422,000000,37.7837,38.1163,37.1762,37.3817,3675935.9226166904,0
+FOXA.US,D,20210423,000000,37.7153,37.9495,37.4016,37.6656,1867400.8618081524,0
+FOXA.US,D,20210426,000000,37.7837,37.8125,36.9796,37.4601,2544292.60001343,0
+FOXA.US,D,20210427,000000,37.3231,37.8324,37.1365,37.5385,4352274.632351157,0
+FOXA.US,D,20210428,000000,37.1951,37.5385,36.8526,37.0869,2682803.566850348,0
+FOXA.US,D,20210429,000000,37.2933,37.5187,36.7781,37.0382,2589126.1849868177,0
+FOXA.US,D,20210430,000000,37.0581,37.0968,36.4992,36.6957,3998382.748572413,0
+FOXA.US,D,20210503,000000,37.1266,37.1266,35.8906,35.9006,4257295.770006228,0
+FOXA.US,D,20210504,000000,36.1954,36.4108,35.5372,36.0286,4172257.317406224,0
+FOXA.US,D,20210505,000000,36.244,36.2828,35.5233,35.6365,3053549.2199280737,0
+FOXA.US,D,20210506,000000,35.8708,37.6656,35.8569,36.8427,4020534.1075398736,0
+FOXA.US,D,20210507,000000,36.7632,37.6954,36.6262,37.5783,2309005.6801359057,0
+FOXA.US,D,20210510,000000,37.5783,38.6961,37.3718,38.0786,3124462.781421132,0
+FOXA.US,D,20210511,000000,37.8423,38.2831,37.2785,37.7599,2490612.5741827334,0
+FOXA.US,D,20210512,000000,37.5584,37.9992,37.1564,37.2,2567143.0514376177,0
+FOXA.US,D,20210513,000000,37.1951,38.4012,37.1166,37.9892,2236842.0123909772,0
+FOXA.US,D,20210514,000000,37.6557,37.9118,36.4208,36.5389,4770367.17829785,0
+FOXA.US,D,20210517,000000,37.0194,37.48,36.0088,36.0574,4152865.056765815,0
+FOXA.US,D,20210518,000000,36.3225,36.9896,36.1855,36.6262,3632335.3191519966,0
+FOXA.US,D,20210519,000000,36.2053,36.8824,36.0872,36.6262,3225404.076404915,0
+FOXA.US,D,20210520,000000,36.5677,37.0382,36.4495,36.529,2815171.7875761436,0
+FOXA.US,D,20210521,000000,36.5577,37.1186,36.4396,36.8526,3472091.0385486865,0
+FOXA.US,D,20210524,000000,36.8029,37.1663,36.6064,36.7156,1975675.5762227278,0
+FOXA.US,D,20210525,000000,36.9796,37.1951,36.2341,36.4297,2840515.400139234,0
+FOXA.US,D,20210526,000000,36.4495,37.3231,36.3523,36.7831,2084231.3378929612,0
+FOXA.US,D,20210527,000000,36.9896,37.6368,36.93,37.2149,4262948.949930075,0
+FOXA.US,D,20210528,000000,37.205,37.3132,36.3721,36.6262,2338188.2571839886,0
+FOXA.US,D,20210601,000000,36.9002,37.0094,36.4396,36.5965,2175897.0661021937,0
+FOXA.US,D,20210602,000000,36.666,36.7732,35.699,36.0673,4498614.628833146,0
+FOXA.US,D,20210603,000000,36.1557,36.4009,35.3427,35.9105,2712211.787573225,0
+FOXA.US,D,20210604,000000,35.9204,36.5488,35.7934,36.4694,2304062.6733849584,0
+FOXA.US,D,20210607,000000,36.5577,36.8625,36.2242,36.4297,1527044.576503522,0
+FOXA.US,D,20210608,000000,36.4297,36.524,35.6613,35.8807,2407578.7238721903,0
+FOXA.US,D,20210609,000000,36.5865,37.3331,36.1458,36.9102,3663077.255166957,0
+FOXA.US,D,20210610,000000,37.0194,37.1365,36.5865,36.7434,2384585.2304755887,0
+FOXA.US,D,20210611,000000,36.8526,37.2249,36.7434,37.1951,2131286.102790098,0
+FOXA.US,D,20210614,000000,37.2447,37.3718,36.6163,36.9499,2133263.5069580437,0
+FOXA.US,D,20210615,000000,37.2348,37.4016,36.6362,36.9796,2692481.0614206255,0
+FOXA.US,D,20210616,000000,36.9201,37.1266,36.529,36.9399,2022473.46997222,0
+FOXA.US,D,20210617,000000,36.9399,37.2536,36.1954,36.4297,3182513.6461131214,0
+FOXA.US,D,20210618,000000,36.656,37.2586,36.2927,36.9002,5847908.400518009,0
+FOXA.US,D,20210621,000000,37.0293,37.2933,36.6858,36.7632,2342053.412452663,0
+FOXA.US,D,20210622,000000,36.8029,37.0481,36.1071,36.9201,2688872.7772995955,0
+FOXA.US,D,20210623,000000,36.9002,37.2348,36.7255,36.8724,2299180.106904045,0
+FOXA.US,D,20210624,000000,36.9995,37.6458,36.8824,37.5584,2151904.2935743635,0
+FOXA.US,D,20210625,000000,37.6368,38.1064,37.3132,37.617,4022077.3491014084,0
+FOXA.US,D,20210628,000000,37.9118,38.0587,37.3231,37.5683,2409603.4729183293,0
+FOXA.US,D,20210629,000000,36.5488,37.1166,36.1071,36.117,3147228.616467272,0
+FOXA.US,D,20210630,000000,36.2828,36.4495,35.8321,36.4108,2328029.2551291073,0
+FOXA.US,D,20210701,000000,36.4108,37.1464,36.2242,36.8228,2490759.6455064826,0
+FOXA.US,D,20210702,000000,36.8327,36.8963,36.3523,36.5965,2054003.14417329,0
+FOXA.US,D,20210706,000000,36.5776,36.5776,35.0578,36.0187,2718817.909087941,0
+FOXA.US,D,20210707,000000,35.8708,36.3026,35.3427,35.6951,2651399.8098785155,0
+FOXA.US,D,20210708,000000,35.5968,35.6564,34.6358,35.0081,2477720.664584481,0
+FOXA.US,D,20210709,000000,35.0578,35.842,34.9992,35.7437,1764626.211966671,0
+FOXA.US,D,20210712,000000,35.6167,36.117,35.0965,36.0872,1897096.1738136904,0
+FOXA.US,D,20210713,000000,36.244,36.244,35.2096,35.2533,2387364.475559319,0
+FOXA.US,D,20210714,000000,35.43,35.8321,35.2831,35.6564,1974986.5571443401,0
+FOXA.US,D,20210715,000000,35.5372,35.7834,35.0717,35.1461,1923312.140940938,0
+FOXA.US,D,20210716,000000,35.0578,35.3079,34.5376,34.5971,3035640.7679169993,0
+FOXA.US,D,20210719,000000,34.3033,34.4979,33.8417,34.0472,4078319.035043713,0
+FOXA.US,D,20210720,000000,34.2239,34.4254,33.793,34.2934,2767197.3232366564,0
+FOXA.US,D,20210721,000000,34.3708,35.6663,34.3609,35.4896,4551027.423668797,0
+FOXA.US,D,20210722,000000,35.4995,35.5869,34.6845,35.303,2603407.213458018,0
+FOXA.US,D,20210723,000000,35.43,35.5422,35.0329,35.4896,1714994.676890418,0
+FOXA.US,D,20210726,000000,35.4102,36.1259,35.4102,35.8519,2279712.2959260936,0
+FOXA.US,D,20210727,000000,35.5769,35.8221,35.293,35.4995,1570480.98390129,0
+FOXA.US,D,20210728,000000,35.567,35.9502,34.8612,35.6167,1880244.4191903775,0
+FOXA.US,D,20210729,000000,35.6663,36.2143,35.4846,35.5968,2916972.341732244,0
+FOXA.US,D,20210730,000000,35.303,35.6851,34.8513,34.9694,2545401.6789685544,0
+FOXA.US,D,20210802,000000,35.0766,35.2533,34.8126,34.9495,2346205.6590039986,0
+FOXA.US,D,20210803,000000,35.0578,35.0915,33.4982,34.3509,2704852.177358751,0
+FOXA.US,D,20210804,000000,34.1266,34.616,33.9052,34.2338,3012970.62996508,0
+FOXA.US,D,20210805,000000,35.303,36.666,34.8324,36.4892,4952886.720422192,0
+FOXA.US,D,20210806,000000,36.5677,36.8129,35.6564,35.7735,3913526.6241203444,0
+FOXA.US,D,20210809,000000,35.6167,35.8807,35.3427,35.8033,2125879.7206355566,0
+FOXA.US,D,20210810,000000,35.8132,36.2977,35.4399,36.2639,2082506.7755213245,0
+FOXA.US,D,20210811,000000,36.5438,36.7831,36.0475,36.7434,1853590.2601053833,0
+FOXA.US,D,20210812,000000,36.8913,36.8913,35.9988,36.3125,1583393.0402562201,0
+FOXA.US,D,20210813,000000,36.7057,36.7057,36.254,36.2828,1684565.0156039668,0
+FOXA.US,D,20210816,000000,36.1071,36.6163,35.8033,36.4694,1768662.6146671083,0
+FOXA.US,D,20210817,000000,36.1259,36.4694,35.8321,36.2639,1444004.6821659754,0
+FOXA.US,D,20210818,000000,36.3026,36.9102,35.8132,35.8519,2397819.634937367,0
+FOXA.US,D,20210819,000000,35.6663,35.9403,35.2533,35.4797,1708929.495792506,0
+FOXA.US,D,20210820,000000,35.4102,36.1954,35.2434,36.0475,1280182.3375766524,0
+FOXA.US,D,20210823,000000,36.1259,36.4644,36.0386,36.4208,1847236.9803869762,0
+FOXA.US,D,20210824,000000,36.5577,36.7206,36.2004,36.3523,1550341.2785881273,0
+FOXA.US,D,20210825,000000,36.529,36.7434,35.979,36.3225,2364818.240160969,0
+FOXA.US,D,20210826,000000,36.3225,36.4595,35.8906,35.9701,3128070.0582043277,0
+FOXA.US,D,20210827,000000,35.9403,36.6411,35.8906,36.4793,1784315.6372680804,0
+FOXA.US,D,20210830,000000,36.4793,36.529,36.0386,36.3523,1273471.4529272106,0
+FOXA.US,D,20210831,000000,36.3721,37.1067,36.2331,36.9538,2909968.321773137,0
+FOXA.US,D,20210901,000000,37.0432,37.1018,36.4307,36.52,2070780.3557968945,0
+FOXA.US,D,20210902,000000,36.6779,36.9538,36.4505,36.6878,2326350.022959996,0
+FOXA.US,D,20210903,000000,36.5885,36.6481,36.0654,36.4108,1549764.0740093025,0
+FOXA.US,D,20210907,000000,36.3523,36.6977,36.1845,36.2728,1446491.7992778746,0
+FOXA.US,D,20210908,000000,36.2431,36.6183,35.4489,35.4936,2333742.875322988,0
+FOXA.US,D,20210909,000000,35.8539,35.9621,35.2563,35.8877,2624367.899105809,0
+FOXA.US,D,20210910,000000,35.9572,36.0366,35.3109,35.4737,2651621.4242019737,0
+FOXA.US,D,20210913,000000,35.7695,36.0604,35.4538,35.8678,3131341.891488835,0
+FOXA.US,D,20210914,000000,36.2043,36.3026,34.7232,34.8413,2827741.349067548,0
+FOXA.US,D,20210915,000000,34.881,36.2629,34.6636,36.0852,3079098.3294092794,0
+FOXA.US,D,20210916,000000,36.0167,37.0035,35.8976,36.8456,2726239.9742481164,0
+FOXA.US,D,20210917,000000,36.7364,37.6051,36.7364,37.2209,5247286.239068636,0
+FOXA.US,D,20210920,000000,36.8059,36.9141,36.115,36.6481,2364745.711836928,0
+FOXA.US,D,20210921,000000,36.8853,37.3738,36.4406,36.6481,2044060.719752697,0
+FOXA.US,D,20210922,000000,36.9141,38.1282,36.8953,37.7143,3216696.648168684,0
+FOXA.US,D,20210923,000000,37.5068,38.4737,37.5068,37.9217,1990969.9865548315,0
+FOXA.US,D,20210924,000000,38.0002,39.2937,37.7728,38.7507,3098087.654916128,0
+FOXA.US,D,20210927,000000,38.6415,39.8555,38.5035,39.5994,3744213.2809984325,0
+FOXA.US,D,20210928,000000,39.4803,39.9052,39.1745,39.3125,3346594.8765257564,0
+FOXA.US,D,20210929,000000,39.3324,39.797,39.0564,39.7275,2047559.2040498317,0
+FOXA.US,D,20210930,000000,40.3986,40.5763,39.5895,39.5895,4663835.158335922,0
+FOXA.US,D,20211001,000000,39.7573,40.5465,39.5796,40.2506,2369979.8392218724,0
+FOXA.US,D,20211004,000000,40.2506,41.1391,40.073,40.9416,4234892.576580292,0
+FOXA.US,D,20211005,000000,41.1193,41.6821,40.9217,41.3565,2935851.8674151977,0
+FOXA.US,D,20211006,000000,40.9217,41.2374,40.5167,41.0111,3779014.7884840094,0
+FOXA.US,D,20211007,000000,41.3069,41.973,41.1292,41.6027,2824421.1635670136,0
+FOXA.US,D,20211008,000000,41.7606,42.7622,41.6424,41.702,2313073.310309194,0
+FOXA.US,D,20211011,000000,41.8102,42.0763,40.9416,41.5531,1993552.8007609511,0
+FOXA.US,D,20211012,000000,40.1047,41.9383,39.8665,41.4548,2309842.7778758765,0
+FOXA.US,D,20211013,000000,41.5531,42.0475,41.4846,41.8003,2895112.10339878,0
+FOXA.US,D,20211014,000000,42.0276,42.2639,41.6821,41.8986,2308852.5647851527,0
+FOXA.US,D,20211015,000000,42.1358,42.1755,41.0011,41.0696,4553706.942306971,0
+FOXA.US,D,20211018,000000,41.0895,41.5243,40.8532,41.3853,2091405.597945997,0
+FOXA.US,D,20211019,000000,41.6127,42.4714,41.435,42.4714,2575336.7373785605,0
+FOXA.US,D,20211020,000000,42.4614,43.0144,42.1656,42.649,1852849.8667974668,0
+FOXA.US,D,20211021,000000,42.4813,42.9062,41.8797,42.0574,2964751.382531955,0
+FOXA.US,D,20211022,000000,41.968,42.1358,41.6127,41.968,1928173.5533273395,0
+FOXA.US,D,20211025,000000,42.0475,42.1259,41.1788,41.287,2629165.849208675,0
+FOXA.US,D,20211026,000000,41.4747,41.5342,40.9068,41.0498,2592553.1482977453,0
+FOXA.US,D,20211027,000000,41.1491,41.2076,39.658,39.6779,3533964.750320326,0
+FOXA.US,D,20211028,000000,39.7672,40.2705,39.658,40.2308,2177796.905256929,0
+FOXA.US,D,20211029,000000,40.1712,40.2209,38.8886,39.2242,2884988.358168085,0
+FOXA.US,D,20211101,000000,39.52,40.6457,39.4168,40.5266,3402107.249876318,0
+FOXA.US,D,20211102,000000,40.6358,41.297,40.3102,41.0597,3446602.3693375145,0
+FOXA.US,D,20211103,000000,40.6845,41.5442,40.1325,41.0399,3929857.585083531,0
+FOXA.US,D,20211104,000000,41.2374,41.2374,38.8886,40.7937,4750412.823146125,0
+FOXA.US,D,20211105,000000,40.9912,42.0177,40.6557,40.9416,3481746.371686618,0
+FOXA.US,D,20211108,000000,41.0011,41.1838,39.797,40.0332,2634806.941078515,0
+FOXA.US,D,20211109,000000,40.0829,40.5167,39.8456,40.0134,1737384.7749245132,0
+FOXA.US,D,20211110,000000,40.1226,40.882,39.9647,40.1623,2609184.2959354343,0
+FOXA.US,D,20211111,000000,39.3324,40.8622,39.0068,40.616,3332811.4729445027,0
+FOXA.US,D,20211112,000000,40.616,40.9416,40.2606,40.5663,2139078.8682731483,0
+FOXA.US,D,20211115,000000,40.6259,41.297,40.5465,40.7341,2456324.808992445,0
+FOXA.US,D,20211116,000000,40.7142,40.7142,39.8357,39.8953,2586925.151819746,0
+FOXA.US,D,20211117,000000,39.7275,40.0233,39.4416,39.7672,1833102.0159016913,0
+FOXA.US,D,20211118,000000,39.7672,40.0829,39.0068,39.0564,1817010.8013429726,0
+FOXA.US,D,20211119,000000,38.7705,39.1259,38.2275,38.4836,3504497.096665249,0
+FOXA.US,D,20211122,000000,38.4836,38.6712,38.0597,38.2374,3272112.3170871907,0
+FOXA.US,D,20211123,000000,38.5233,38.8886,38.2374,38.6216,3493387.1676951665,0
+FOXA.US,D,20211124,000000,38.435,38.4638,37.8622,38.0002,2712867.5645030937,0
+FOXA.US,D,20211126,000000,37.2695,37.3182,36.5687,37.1315,1874758.4573469579,0
+FOXA.US,D,20211129,000000,37.201,37.3192,36.3225,36.4406,3703407.032684977,0
+FOXA.US,D,20211130,000000,36.2828,36.4406,35.1779,35.2464,5120213.593335653,0
+FOXA.US,D,20211201,000000,35.7546,36.1448,33.9539,33.9926,5297473.824629202,0
+FOXA.US,D,20211202,000000,34.0521,35.1382,33.9638,34.8711,5590874.064144418,0
+FOXA.US,D,20211203,000000,35.0488,35.7,34.9505,35.572,5022266.10639422,0
+FOXA.US,D,20211206,000000,35.9274,36.5002,35.7695,36.0455,2862569.0473368065,0
+FOXA.US,D,20211207,000000,36.2579,36.8059,35.8638,36.0068,2518362.7168310103,0
+FOXA.US,D,20211208,000000,36.0654,36.8853,35.9671,36.2728,3519210.2730671926,0
+FOXA.US,D,20211209,000000,36.1547,36.8059,35.8877,36.0654,2413888.68806374,0
+FOXA.US,D,20211210,000000,36.2728,36.4753,35.8341,36.3423,3296322.674587143,0
+FOXA.US,D,20211213,000000,35.9472,36.1448,35.3357,35.839,3225252.9757298306,0
+FOXA.US,D,20211214,000000,35.6911,36.1448,35.3357,35.5134,4691971.111374583,0
+FOXA.US,D,20211215,000000,35.4638,35.839,34.7927,35.7795,4790849.378474539,0
+FOXA.US,D,20211216,000000,35.977,36.6382,35.7695,36.5299,6510505.007522413,0
+FOXA.US,D,20211217,000000,36.8258,37.2844,36.1051,36.4803,19041545.90015828,0
+FOXA.US,D,20211220,000000,36.0753,36.3721,35.3357,35.9174,3597999.2017456815,0
+FOXA.US,D,20211221,000000,36.2431,37.0134,35.9274,36.4208,2564422.231948254,0
+FOXA.US,D,20211222,000000,36.4704,36.5299,35.9671,36.3423,1570597.8350900225,0
+FOXA.US,D,20211223,000000,36.5002,36.9241,36.4257,36.796,1828923.5785666741,0
+FOXA.US,D,20211227,000000,36.7364,37.0819,36.2232,36.8357,1764488.2066834266,0
+FOXA.US,D,20211228,000000,36.7861,37.1613,36.6282,37.0035,1345674.406847661,0
+FOXA.US,D,20211229,000000,36.9836,37.0769,36.4356,36.6084,1188488.403908071,0
+FOXA.US,D,20211230,000000,36.6779,37.2695,36.6084,37.0432,1487159.0349702516,0
+FOXA.US,D,20211231,000000,37.1216,37.1712,36.391,36.4208,1642678.9011325708,0
+FOXA.US,D,20220103,000000,36.5984,37.6051,36.2728,37.1514,2955622.8870811528,0
+FOXA.US,D,20220104,000000,37.3886,37.9168,37.2308,37.477,4782578.127520386,0
+FOXA.US,D,20220105,000000,37.7341,38.02,37.0333,37.1216,2050855.2134423526,0
+FOXA.US,D,20220106,000000,37.3688,38.2761,37.2308,37.9317,2752407.5891593364,0
+FOXA.US,D,20220107,000000,38.0697,38.6127,37.9406,38.5134,4485984.6270717075,0
+FOXA.US,D,20220110,000000,38.701,38.972,38.0101,38.5233,2942741.05086124,0
+FOXA.US,D,20220111,000000,38.6911,38.9293,38.1282,38.4449,1743184.0188342757,0
+FOXA.US,D,20220112,000000,38.563,38.9383,38.4449,38.7804,1643732.5765068303,0
+FOXA.US,D,20220113,000000,38.9383,39.8754,38.7705,39.5498,2520453.950174187,0
+FOXA.US,D,20220114,000000,39.382,40.5614,39.1497,40.4879,4134265.5710006854,0
+FOXA.US,D,20220118,000000,40.5078,40.9217,39.1646,39.382,4646569.387862876,0
+FOXA.US,D,20220119,000000,39.4317,39.925,38.8688,39.1448,3854063.4717852273,0
+FOXA.US,D,20220120,000000,39.1745,39.8258,37.6448,37.6944,4484997.435994485,0
+FOXA.US,D,20220121,000000,37.4869,38.0101,36.9737,37.201,4256681.293927549,0
+FOXA.US,D,20220124,000000,37.5068,38.6365,37.2894,38.5829,7956599.915693731,0
+FOXA.US,D,20220125,000000,38.3456,38.8092,37.5564,38.6514,4569292.473273071,0
+FOXA.US,D,20220126,000000,38.6911,39.0068,37.1117,37.5465,3461233.951374912,0
+FOXA.US,D,20220127,000000,37.5663,38.4489,37.5266,37.754,3324686.2859762656,0
+FOXA.US,D,20220128,000000,37.5564,39.5945,37.4671,39.5796,4261819.724218273,0
+FOXA.US,D,20220131,000000,39.4614,40.1524,38.9383,40.0829,3692661.760010766,0
+FOXA.US,D,20220201,000000,40.2506,40.4085,39.7027,39.787,2561628.8841348495,0
+FOXA.US,D,20220202,000000,39.4803,40.2109,38.9581,40.1424,3009575.901464837,0
+FOXA.US,D,20220203,000000,40.0481,40.5961,39.7076,40.3688,2376456.0141560156,0
+FOXA.US,D,20220204,000000,40.3688,40.5564,39.7573,40.1623,1835523.6560543869,0
+FOXA.US,D,20220207,000000,40.4184,40.7142,39.8953,40.0829,3261971.4471133193,0
+FOXA.US,D,20220208,000000,40.2904,40.6328,39.935,40.2904,2467834.6510825865,0
+FOXA.US,D,20220209,000000,40.8622,43.3301,40.6457,43.2804,8140768.469852166,0
+FOXA.US,D,20220210,000000,42.8962,44.3664,42.1755,43.4293,7012893.598085525,0
+FOXA.US,D,20220211,000000,43.3797,43.9475,42.659,42.8367,4411334.849552714,0
+FOXA.US,D,20220214,000000,42.8466,43.1424,41.9085,42.116,3255043.984829589,0
+FOXA.US,D,20220215,000000,42.3433,43.1424,42.2738,42.5895,2741402.423323979,0
+FOXA.US,D,20220216,000000,42.1557,42.6391,41.6424,42.4515,3181530.484387235,0
+FOXA.US,D,20220217,000000,41.9581,42.9945,41.9283,42.3532,4216994.197947557,0
+FOXA.US,D,20220218,000000,42.2152,42.7086,41.3714,41.8301,3614240.509641651,0
+FOXA.US,D,20220222,000000,41.6722,42.0475,41.1788,41.2771,3583867.2592738983,0
+FOXA.US,D,20220223,000000,41.4548,41.5044,40.3589,40.4383,2817692.1468365616,0
+FOXA.US,D,20220224,000000,40.0134,40.478,39.3622,40.34,4106113.5005566822,0
+FOXA.US,D,20220225,000000,40.5564,41.5342,39.9945,41.2275,2943482.45150699,0
+FOXA.US,D,20220228,000000,40.5763,41.5342,40.4482,41.287,3574067.876825719,0
+FOXA.US,D,20220301,000000,41.1183,41.5054,40.5127,40.9594,3525758.976325377,0
+FOXA.US,D,20220302,000000,41.0786,43.1732,41.0786,42.7761,3813519.1313085863,0
+FOXA.US,D,20220303,000000,42.7463,43.2526,42.3711,42.8456,2597977.6625332967,0
+FOXA.US,D,20220304,000000,42.379,42.5379,41.8827,42.379,3450012.2079052664,0
+FOXA.US,D,20220307,000000,42.24,42.7265,41.1977,41.297,3256454.257797049,0
+FOXA.US,D,20220308,000000,41.1778,42.1606,41.0488,41.5352,2753921.617923688,0
+FOXA.US,D,20220309,000000,42.0812,42.2897,40.4681,40.5723,3631136.5871296558,0
+FOXA.US,D,20220310,000000,40.2844,40.4333,39.0733,39.5002,5230573.497066401,0
+FOXA.US,D,20220311,000000,39.798,40.4432,39.0038,39.0435,3469839.6384899197,0
+FOXA.US,D,20220314,000000,39.1527,40.0263,38.299,38.4677,5998812.644725399,0
+FOXA.US,D,20220315,000000,38.7358,39.5498,38.4082,39.4902,4866457.134273572,0
+FOXA.US,D,20220316,000000,39.788,40.7013,39.391,40.3737,4548943.241690458,0
+FOXA.US,D,20220317,000000,40.0759,40.1653,38.6441,39.9866,4986645.633249682,0
+FOXA.US,D,20220318,000000,39.9965,40.6319,39.3215,40.5723,13558324.015647085,0
+FOXA.US,D,20220321,000000,40.7708,41.7139,40.1951,40.5524,3396146.8319131313,0
+FOXA.US,D,20220322,000000,40.8304,41.426,40.7063,40.8006,2650528.462652192,0
+FOXA.US,D,20220323,000000,40.4929,40.9396,40.1702,40.2645,2559034.9892125567,0
+FOXA.US,D,20220324,000000,40.1851,40.7609,39.9518,40.612,2434136.17852513,0
+FOXA.US,D,20220325,000000,40.6418,41.3665,40.475,40.9197,2523539.4259594227,0
+FOXA.US,D,20220328,000000,40.7311,40.8403,39.788,40.205,2114589.478193206,0
+FOXA.US,D,20220329,000000,40.4135,40.8006,40.1752,40.5028,2350100.027069856,0
+FOXA.US,D,20220330,000000,40.4234,40.6914,39.7334,39.8476,3044280.7045183596,0
+FOXA.US,D,20220331,000000,39.9866,40.2546,39.1229,39.1626,3622704.1621220787,0
+FOXA.US,D,20220401,000000,39.6689,39.6888,38.706,39.0733,2352969.932558637,0
+FOXA.US,D,20220404,000000,38.845,39.2718,37.9813,39.2619,2601686.6804377167,0
+FOXA.US,D,20220405,000000,38.9045,39.3622,38.1054,38.3784,3583893.4500575797,0
+FOXA.US,D,20220406,000000,38.2493,38.5174,37.9019,38.4777,3846214.2953834785,0
+FOXA.US,D,20220407,000000,38.3784,38.5869,37.5147,38.1401,2750646.7626256794,0
+FOXA.US,D,20220408,000000,38.2295,38.9244,38.1501,38.6861,2134156.0082788793,0
+FOXA.US,D,20220411,000000,38.6663,39.252,38.3685,38.4379,1989319.9671829033,0
+FOXA.US,D,20220412,000000,38.9343,39.1527,38.2593,38.5571,2012151.2791882467,0
+FOXA.US,D,20220413,000000,38.4876,38.9839,38.4777,38.8251,1539514.41154937,0
+FOXA.US,D,20220414,000000,38.9244,39.391,38.7854,38.835,1786328.2982602126,0
+FOXA.US,D,20220418,000000,38.6861,39.1229,38.5521,38.706,1262101.6307959813,0
+FOXA.US,D,20220419,000000,38.7556,39.1229,38.4479,38.8946,2649751.8051822553,0
+FOXA.US,D,20220420,000000,38.6663,39.3264,37.5445,39.2718,4416877.222314832,0
+FOXA.US,D,20220421,000000,39.3512,39.8287,38.6266,38.6464,2357764.860648001,0
+FOXA.US,D,20220422,000000,38.6464,38.6762,37.9019,37.9317,2231790.213153969,0
+FOXA.US,D,20220425,000000,37.6636,37.9863,37.0382,37.7133,3005409.5521838265,0
+FOXA.US,D,20220426,000000,37.5048,37.6041,36.2838,36.3334,4120720.906486066,0
+FOXA.US,D,20220427,000000,36.244,36.5518,35.5045,35.9959,2279050.4749692213,0
+FOXA.US,D,20220428,000000,36.2143,36.5915,35.8767,36.2738,2100631.8051666874,0
+FOXA.US,D,20220429,000000,36.1547,36.4525,35.4995,35.5789,2483031.349644802,0
+FOXA.US,D,20220502,000000,35.6881,36.4029,35.6186,36.3036,2723930.1485949834,0
+FOXA.US,D,20220503,000000,36.4029,36.5022,35.7477,35.976,3079432.7655701344,0
+FOXA.US,D,20220504,000000,35.9661,36.8794,35.8172,36.7702,1904490.0335145164,0
+FOXA.US,D,20220505,000000,36.4724,36.8099,35.9562,36.2738,1880936.4602822666,0
+FOXA.US,D,20220506,000000,36.0157,36.1051,33.9558,34.348,3187865.632024632,0
+FOXA.US,D,20220509,000000,33.9707,34.2685,32.8887,32.9681,4094820.236100829,0
+FOXA.US,D,20220510,000000,31.8463,33.1269,31.1216,32.1838,4601140.466229654,0
+FOXA.US,D,20220511,000000,32.293,33.6134,32.1938,32.9681,3807502.3024267014,0
+FOXA.US,D,20220512,000000,32.8688,33.4347,32.2136,33.2063,3299853.393694963,0
+FOXA.US,D,20220513,000000,33.5141,34.0303,33.2609,33.5538,2691875.6513824514,0
+FOXA.US,D,20220516,000000,33.5042,33.8218,33.1964,33.4446,2368959.4059961317,0
+FOXA.US,D,20220517,000000,33.7623,34.6954,33.7126,34.4869,2357721.5451211436,0
+FOXA.US,D,20220518,000000,34.2487,34.3579,33.1666,33.246,2897800.688077459,0
+FOXA.US,D,20220519,000000,32.9681,33.4644,32.7398,33.0872,3450680.0728891417,0
+FOXA.US,D,20220520,000000,33.5538,33.6034,32.8093,33.2163,2514794.7262233365,0
+FOXA.US,D,20220523,000000,33.8794,34.1445,33.0574,33.9409,2530874.860065882,0
+FOXA.US,D,20220524,000000,33.7523,33.7722,31.9903,32.2533,2427153.312660535,0
+FOXA.US,D,20220525,000000,32.2335,33.2808,32.2136,33.0574,2371178.5712442137,0
+FOXA.US,D,20220526,000000,33.2858,34.3529,33.246,34.2884,2972153.300935452,0
+FOXA.US,D,20220527,000000,34.2586,35.2712,34.1196,35.2017,2592312.3945554434,0
+FOXA.US,D,20220531,000000,35.0826,35.3605,34.894,35.2513,4803594.216749042,0
+FOXA.US,D,20220601,000000,35.4399,35.5194,34.0204,34.6061,2465784.7185906,0
+FOXA.US,D,20220602,000000,33.9707,34.616,33.6134,34.1693,2715484.6281955657,0
+FOXA.US,D,20220603,000000,33.8814,34.1991,33.6928,33.8814,1947844.8465477386,0
+FOXA.US,D,20220606,000000,33.8566,34.2288,33.6431,33.8317,1436088.0141293553,0
+FOXA.US,D,20220607,000000,33.5141,34.3976,33.4148,34.348,1735173.6683791028,0
+FOXA.US,D,20220608,000000,34.1296,34.6358,33.7672,33.8119,1672346.0076787597,0
+FOXA.US,D,20220609,000000,34.0402,34.0402,33.2063,33.2361,1593922.742633977,0
+FOXA.US,D,20220610,000000,32.8192,32.9383,32.1441,32.1541,2419935.7370806416,0
+FOXA.US,D,20220613,000000,31.5584,31.7669,31.0968,31.2904,3426637.9408074506,0
+FOXA.US,D,20220614,000000,31.34,32.1094,31.1514,31.7967,3123960.1198420157,0
+FOXA.US,D,20220615,000000,32.0349,33.1269,31.9456,32.5909,3147897.4887889815,0
+FOXA.US,D,20220616,000000,32.1144,32.3228,31.2805,32.0449,3741942.741520822,0
+FOXA.US,D,20220617,000000,32.0449,32.551,31.6378,31.8364,6059636.710474115,0
+FOXA.US,D,20220621,000000,32.293,32.7844,32.0746,32.3228,2065801.084883927,0
+FOXA.US,D,20220622,000000,31.9754,32.293,31.6279,31.8265,2235587.876787772,0
+FOXA.US,D,20220623,000000,31.8562,31.9456,31.3897,31.8364,1575792.6762994446,0
+FOXA.US,D,20220624,000000,32.0449,32.9135,31.9952,32.5611,2700492.419213632,0
+FOXA.US,D,20220627,000000,32.6504,32.849,32.303,32.7993,2110002.061697625,0
+FOXA.US,D,20220628,000000,32.9184,33.2262,32.3824,32.4717,1855871.8802991668,0
+FOXA.US,D,20220629,000000,32.4419,32.5313,31.757,32.4022,1774540.4309279148,0
+FOXA.US,D,20220630,000000,32.025,32.5114,31.7421,31.9257,2420933.0015362026,0
+FOXA.US,D,20220701,000000,31.8165,32.8887,31.757,32.8291,1518614.166171613,0
+FOXA.US,D,20220705,000000,32.4022,32.9383,31.896,32.9284,1528906.1368205692,0
+FOXA.US,D,20220706,000000,33.0872,33.3552,32.3427,32.9184,2052501.2034629453,0
+FOXA.US,D,20220707,000000,32.9383,33.5538,32.9383,33.256,1885878.4596953802,0
+FOXA.US,D,20220708,000000,33.3155,33.524,32.8787,32.9979,1757391.511643601,0
+FOXA.US,D,20220711,000000,32.71,32.9085,32.437,32.6603,1388444.963937221,0
+FOXA.US,D,20220712,000000,32.6206,33.4644,32.6206,32.978,1535015.6407831728,0
+FOXA.US,D,20220713,000000,32.6206,32.8738,31.757,32.6008,1875833.2868157292,0
+FOXA.US,D,20220714,000000,32.1987,32.4618,32.025,32.2732,1625529.9818482574,0
+FOXA.US,D,20220715,000000,32.571,33.4595,32.5214,33.4347,1959701.2128527416,0
+FOXA.US,D,20220718,000000,32.9681,33.5339,32.4916,32.9879,2493057.3831056086,0
+FOXA.US,D,20220719,000000,33.2957,34.07,33.2957,34.0005,1821510.579447004,0
+FOXA.US,D,20220720,000000,34.07,34.7103,33.8814,34.4869,1810677.6683812435,0
+FOXA.US,D,20220721,000000,34.4175,34.7202,34.1693,34.6954,1767909.125967351,0
+FOXA.US,D,20220722,000000,34.745,35.0925,34.5013,34.9039,1605945.3196815734,0
+FOXA.US,D,20220725,000000,34.8334,35.291,34.7649,35.023,1846219.569174737,0
+FOXA.US,D,20220726,000000,34.745,34.9337,33.5042,33.8516,1998498.8295254002,0
+FOXA.US,D,20220727,000000,34.0104,34.4472,33.7821,34.4175,2285123.7147698044,0
+FOXA.US,D,20220728,000000,34.2785,34.6954,33.7821,34.6259,2085034.1861465797,0
+FOXA.US,D,20220729,000000,34.6557,34.6557,32.6405,32.8688,5000334.34707455,0
+FOXA.US,D,20220801,000000,32.5909,33.256,32.5214,33.1964,2620736.4462145995,0
+FOXA.US,D,20220802,000000,33.1567,33.5091,32.8837,32.9582,1144740.729119628,0
+FOXA.US,D,20220803,000000,32.7596,33.5687,32.7596,33.3255,1906756.5436407914,0
+FOXA.US,D,20220804,000000,33.2262,33.7523,33.117,33.2858,1454588.780786763,0
+FOXA.US,D,20220805,000000,32.9284,33.2808,32.6306,33.0872,1944431.9859664855,0
+FOXA.US,D,20220808,000000,33.246,33.5141,33.0376,33.2262,2662474.482024412,0
+FOXA.US,D,20220809,000000,33.3354,33.7523,33.1468,33.4942,2545375.488184873,0
+FOXA.US,D,20220810,000000,34.5366,35.2414,33.7821,34.6259,3592504.173861757,0
+FOXA.US,D,20220811,000000,34.9237,36.2838,34.9237,36.1646,2759790.3681439897,0
+FOXA.US,D,20220812,000000,36.393,36.4922,35.8767,36.2341,2440323.2475009435,0
+FOXA.US,D,20220815,000000,35.9859,36.2242,35.7477,36.115,2077437.8515411397,0
+FOXA.US,D,20220816,000000,36.0455,36.4376,35.8916,36.2341,2581630.5841647675,0
+FOXA.US,D,20220817,000000,35.8668,36.3384,35.7477,35.9065,2316119.4999189074,0
+FOXA.US,D,20220818,000000,36.0356,36.2341,35.6087,35.7576,1406877.2316219232,0
+FOXA.US,D,20220819,000000,35.5988,35.6484,35.2315,35.4201,1998460.550687712,0
+FOXA.US,D,20220822,000000,35.0429,35.2513,34.2139,34.4472,1877804.6469566715,0
+FOXA.US,D,20220823,000000,34.4274,34.9138,34.1196,34.2586,1542376.25833548,0
+FOXA.US,D,20220824,000000,34.2785,34.8741,34.0402,34.5266,2114698.2706792667,0
+FOXA.US,D,20220825,000000,34.6557,34.8542,34.4274,34.7252,1407174.3962829236,0
+FOXA.US,D,20220826,000000,34.7649,35.1322,33.9409,33.9906,2325383.9859772855,0
+FOXA.US,D,20220829,000000,33.802,34.2537,33.5538,34.07,1610834.937527324,0
+FOXA.US,D,20220830,000000,34.22,34.355,33.81,34.2,2618533,0
+FOXA.US,D,20220831,000000,34.4,34.69,34.16,34.18,2479939,0
+FOXA.US,D,20220901,000000,34,34.125,33.715,34.04,2261862,0
+FOXA.US,D,20220902,000000,34.26,34.54,33.625,33.74,2373226,0
+FOXA.US,D,20220906,000000,33.81,33.8799,32.66,32.97,2680630,0
+FOXA.US,D,20220907,000000,32.91,33.53,32.815,33.42,1951351,0
+FOXA.US,D,20220908,000000,33.3,33.54,32.55,33.52,2188608,0
+FOXA.US,D,20220909,000000,33.74,34.61,33.665,34.52,2640821,0
+FOXA.US,D,20220912,000000,34.64,34.98,34.52,34.8,2986470,0
+FOXA.US,D,20220913,000000,33.73,34.41,33.41,33.49,1953484,0
+FOXA.US,D,20220914,000000,33.58,33.63,32.65,33.52,2015946,0
+FOXA.US,D,20220915,000000,33.5,34.76,33.43,34.56,3366533,0
+FOXA.US,D,20220916,000000,34.54,34.58,33.14,33.67,6348471,0
+FOXA.US,D,20220919,000000,33.44,34.385,33.43,34.36,2092625,0
+FOXA.US,D,20220920,000000,34.03,34.38,33.74,34.24,2305470,0
+FOXA.US,D,20220921,000000,34.27,34.37,32.71,32.72,2137146,0
+FOXA.US,D,20220922,000000,32.65,32.73,32.1,32.11,3203678,0
+FOXA.US,D,20220923,000000,31.73,31.88,31.175,31.71,2494748,0
+FOXA.US,D,20220926,000000,31.5,32.07,31.03,31.12,2255943,0
+FOXA.US,D,20220927,000000,31.42,31.87,30.7514,30.95,1958757,0
+FOXA.US,D,20220928,000000,31.07,31.604,30.8,31.44,1835619,0
+FOXA.US,D,20220929,000000,31.08,31.19,30.31,30.51,4066991,0
+FOXA.US,D,20220930,000000,30.72,31.36,30.55,30.68,3276158,0
+FOXA.US,D,20221003,000000,31.07,31.305,30.575,31.26,2627749,0
+FOXA.US,D,20221004,000000,31.41,32.39,31.38,32.23,2379810,0
+FOXA.US,D,20221005,000000,31.71,31.995,31.33,31.54,2731579,0
+FOXA.US,D,20221006,000000,32.07,32.07,31.035,31.17,3697160,0
+FOXA.US,D,20221007,000000,30.9,31.45,30.76,31.37,2588428,0
+FOXA.US,D,20221010,000000,31.55,31.8,31.07,31.14,1761988,0
+FOXA.US,D,20221011,000000,30.97,31.13,30.41,30.67,2361221,0
+FOXA.US,D,20221012,000000,30.69,30.875,30.29,30.49,2521479,0
+FOXA.US,D,20221013,000000,30.14,31.81,30.03,31.7,4073095,0
+FOXA.US,D,20221014,000000,31.86,32.19,31.39,31.55,2151944,0
+FOXA.US,D,20221017,000000,29.74,30.09,28.2701,28.58,12668459,0
+FOXA.US,D,20221018,000000,29.3,29.915,28.705,29.2,6942821,0
+FOXA.US,D,20221019,000000,29.32,29.86,28.855,29.32,4065263,0
+FOXA.US,D,20221020,000000,29.26,29.55,28.965,29.01,2223694,0
+FOXA.US,D,20221021,000000,29.02,29.74,28.98,29.43,2952399,0
+FOXA.US,D,20221024,000000,29.64,29.84,29.09,29.62,3868035,0
+FOXA.US,D,20221025,000000,29.51,29.96,29.4,29.84,2444502,0
+FOXA.US,D,20221026,000000,29.87,30.14,28.94,28.97,2424206,0
+FOXA.US,D,20221027,000000,29,29.13,28.015,28.17,3663895,0
+FOXA.US,D,20221028,000000,28.3,28.925,28.12,28.84,2844446,0
+FOXA.US,D,20221031,000000,28.84,29,28.47,28.87,3363670,0
+FOXA.US,D,20221101,000000,30.1,31.26,29.46,30.53,4272255,0
+FOXA.US,D,20221102,000000,30.17,31.235,30.04,30.05,4290057,0
+FOXA.US,D,20221103,000000,29.85,30.19,29.515,29.95,2601008,0
+FOXA.US,D,20221104,000000,30.31,30.57,29.16,29.84,3799298,0
+FOXA.US,D,20221107,000000,30.17,30.29,28.88,29.14,3418980,0
+FOXA.US,D,20221108,000000,29.06,29.86,28.96,29.34,3906421,0
+FOXA.US,D,20221109,000000,28.89,28.89,28.07,28.44,3487603,0
+FOXA.US,D,20221110,000000,29.35,29.7,29.1,29.44,3209832,0
+FOXA.US,D,20221111,000000,29.71,30.7,29.46,30.52,2946575,0
+FOXA.US,D,20221114,000000,30.59,31.17,30.39,30.41,3584649,0
+FOXA.US,D,20221115,000000,30.76,31.32,30.47,30.75,2664198,0
+FOXA.US,D,20221116,000000,30.74,30.76,29.945,30.49,2382890,0
+FOXA.US,D,20221117,000000,30.1,30.74,30.09,30.63,2069739,0
+FOXA.US,D,20221118,000000,31,31.11,30.645,30.93,2130342,0
+FOXA.US,D,20221121,000000,31.05,31.16,30.235,30.51,2275894,0
+FOXA.US,D,20221122,000000,30.75,30.95,30.54,30.9,1805970,0
+FOXA.US,D,20221123,000000,30.8,31.15,30.56,31.08,2408216,0
+FOXA.US,D,20221125,000000,31.11,31.31,30.965,31.29,901106,0
+FOXA.US,D,20221128,000000,31.08,31.44,30.85,31,1966889,0
+FOXA.US,D,20221129,000000,31.12,31.75,31.02,31.72,2295899,0
+FOXA.US,D,20221130,000000,31.63,32.465,31.25,32.45,4222208,0
+FOXA.US,D,20221201,000000,32.55,32.75,31.67,32.1,2898486,0
+FOXA.US,D,20221202,000000,31.74,32.595,31.42,32.55,2820257,0
+FOXA.US,D,20221205,000000,32.49,32.735,31.97,32.01,2839926,0
+FOXA.US,D,20221206,000000,32.14,32.615,30.78,31,3538731,0
+FOXA.US,D,20221207,000000,30.89,31.265,30.295,30.7,2817968,0
+FOXA.US,D,20221208,000000,30.82,31.605,30.64,31,2029541,0
+FOXA.US,D,20221209,000000,31,31.52,30.79,31.31,1586176,0
+FOXA.US,D,20221212,000000,31.28,31.54,30.99,31.53,2236633,0
+FOXA.US,D,20221213,000000,32.4,32.755,31.8,32.03,2316029,0
+FOXA.US,D,20221214,000000,31.8,32.365,31.59,31.8,2093114,0
+FOXA.US,D,20221215,000000,31.56,31.635,30.67,30.7,2369539,0
+FOXA.US,D,20221216,000000,30.52,30.88,30.36,30.74,5252141,0
+FOXA.US,D,20221219,000000,30.64,30.64,29.26,29.49,2206193,0
+FOXA.US,D,20221220,000000,29.49,30,29.365,29.95,2547557,0
+FOXA.US,D,20221221,000000,30.15,30.51,30.02,30.33,2498565,0
+FOXA.US,D,20221222,000000,30.1,30.545,30.01,30.5,1699982,0
+FOXA.US,D,20221223,000000,30.48,30.84,30.43,30.76,1429416,0
+FOXA.US,D,20221227,000000,30.76,30.8,30.29,30.62,1200077,0
+FOXA.US,D,20221228,000000,30.53,30.67,30.06,30.11,1249582,0
+FOXA.US,D,20221229,000000,30.34,30.855,30.2,30.56,1267980,0
+FOXA.US,D,20221230,000000,30.3,30.46,29.92,30.37,2620860,0
+FOXA.US,D,20230103,000000,30.32,30.63,30.01,30.27,2750083,0
+FOXA.US,D,20230104,000000,30.55,31.36,30.075,31.28,2446123,0
+FOXA.US,D,20230105,000000,31.21,31.21,30.64,30.85,2534415,0
+FOXA.US,D,20230106,000000,31.05,31.78,30.95,31.75,2062084,0
+FOXA.US,D,20230109,000000,31.77,31.98,31.22,31.27,4112705,0
+FOXA.US,D,20230110,000000,31.23,31.91,31.12,31.89,2061952,0
+FOXA.US,D,20230111,000000,31.99,32.135,31.485,32.07,2455725,0
+FOXA.US,D,20230112,000000,32.19,32.315,31.785,32.21,2238496,0
+FOXA.US,D,20230113,000000,31.98,32.35,31.83,32.33,1718251,0
+FOXA.US,D,20230117,000000,32.16,32.39,31.665,31.77,1763225,0
+FOXA.US,D,20230118,000000,31.77,32.08,31.435,31.48,2383102,0
+FOXA.US,D,20230119,000000,31.36,31.46,30.82,31.31,2820109,0
+FOXA.US,D,20230120,000000,31.47,31.64,31.23,31.56,1956169,0
+FOXA.US,D,20230123,000000,31.6,32.745,31.6,32.67,1770984,0
+FOXA.US,D,20230124,000000,32.49,32.85,32.365,32.67,1733383,0
+FOXA.US,D,20230125,000000,33.26,34.14,33.04,33.49,5308169,0
+FOXA.US,D,20230126,000000,33.54,34.05,33.42,33.96,2239171,0
+FOXA.US,D,20230127,000000,33.93,34.075,33.665,33.85,1518567,0
+FOXA.US,D,20230130,000000,33.58,33.87,33.49,33.66,1951787,0
+FOXA.US,D,20230131,000000,33.66,33.98,33.515,33.94,2027808,0
+FOXA.US,D,20230201,000000,33.73,34.525,33.5,34.31,2376677,0
+FOXA.US,D,20230202,000000,34.45,35.27,34.2,34.98,1893100,0
+FOXA.US,D,20230203,000000,34.8,35.02,34.077,34.6,2128933,0
+FOXA.US,D,20230206,000000,34.4,34.4,33.78,33.97,2300924,0
+FOXA.US,D,20230207,000000,33.64,34.11,33.22,34.05,2536933,0
+FOXA.US,D,20230208,000000,36.32,36.8,35.13,35.54,7006488,0
+FOXA.US,D,20230209,000000,36.36,36.42,35.47,35.74,4691633,0
+FOXA.US,D,20230210,000000,35.76,36.05,35.49,35.81,3722656,0
+FOXA.US,D,20230213,000000,35.85,36.12,35.47,35.69,2772248,0
+FOXA.US,D,20230214,000000,35.59,35.96,35.36,35.76,2319388,0
+FOXA.US,D,20230215,000000,35.71,37.15,35.615,37.12,2963986,0
+FOXA.US,D,20230216,000000,36.67,37.215,36.59,36.73,2840081,0
+FOXA.US,D,20230217,000000,36.72,37.26,36.5,37.03,4451426,0
+FOXA.US,D,20230221,000000,36.79,37.15,36.14,36.17,2916430,0
+FOXA.US,D,20230222,000000,36.15,36.645,36.095,36.51,3062758,0
+FOXA.US,D,20230223,000000,36.37,36.74,35.905,36.34,2639028,0
+FOXA.US,D,20230224,000000,35.87,36.17,35.7,35.89,2115327,0
+FOXA.US,D,20230227,000000,36.05,36.08,35.575,35.68,2596778,0
+FOXA.US,D,20230228,000000,35.15,35.64,34.87,35.02,3706093,0
+FOXA.US,D,20230301,000000,34.74,35,34.63,34.8,2213855,0
+FOXA.US,D,20230302,000000,34.75,35.17,34.66,35.11,2442034,0
+FOXA.US,D,20230303,000000,35.24,35.33,34.8,34.92,2451381,0
+FOXA.US,D,20230306,000000,35.16,35.56,34.745,34.8,2913088,0
+FOXA.US,D,20230307,000000,34.8,35.165,34.64,34.69,2658788,0
+FOXA.US,D,20230308,000000,34.69,35.01,34.33,34.5,2177539,0
+FOXA.US,D,20230309,000000,34.54,34.76,33.22,33.27,2899105,0
+FOXA.US,D,20230310,000000,33.13,33.4075,32.8,33.14,3165848,0
+FOXA.US,D,20230313,000000,32.89,33.03,32.2,32.28,3687511,0
+FOXA.US,D,20230314,000000,32.77,33.19,32.5,32.9,3109505,0
+FOXA.US,D,20230315,000000,32.26,32.81,32.245,32.52,2807843,0
+FOXA.US,D,20230316,000000,32.33,33.05,32.25,32.94,3746690,0
+FOXA.US,D,20230317,000000,32.78,33.05,32.63,32.73,6166425,0
+FOXA.US,D,20230320,000000,32.77,33.9,32.67,33.43,3204462,0
+FOXA.US,D,20230321,000000,33.81,34.08,33.45,33.73,3386248,0
+FOXA.US,D,20230322,000000,33.7,34.05,33.3,33.32,2748664,0
+FOXA.US,D,20230323,000000,33.47,34.22,33.3922,33.67,2733459,0
+FOXA.US,D,20230324,000000,33.47,33.48,32.14,33.06,4762588,0
+FOXA.US,D,20230327,000000,33.23,34.015,33.22,33.63,3449062,0
+FOXA.US,D,20230328,000000,32.82,33.35,32.71,32.76,3843500,0
+FOXA.US,D,20230329,000000,33.03,33.33,32.925,33.17,2546982,0
+FOXA.US,D,20230330,000000,33.38,33.895,33.38,33.67,2135635,0
+FOXA.US,D,20230331,000000,33.8,34.09,33.725,34.05,3280123,0
+FOXA.US,D,20230403,000000,34.12,34.37,33.925,34.18,2835502,0
+FOXA.US,D,20230404,000000,34.26,34.445,33.63,33.87,2516334,0
+FOXA.US,D,20230405,000000,33.57,33.92,33.435,33.74,2499688,0
+FOXA.US,D,20230406,000000,33.37,33.65,33.22,33.45,2604121,0
+FOXA.US,D,20230410,000000,33.31,34,33.31,33.93,2343643,0
+FOXA.US,D,20230411,000000,33.92,34.5,33.54,34.19,2762459,0
+FOXA.US,D,20230412,000000,34.38,34.59,33.67,33.73,2262196,0
+FOXA.US,D,20230413,000000,33.83,34.08,33.79,33.94,2362479,0
+FOXA.US,D,20230414,000000,33.72,33.99,33.13,33.41,2292544,0
+FOXA.US,D,20230417,000000,33.44,34.085,33.43,33.99,2292006,0
+FOXA.US,D,20230418,000000,34.13,34.23,33.7,34,3359006,0
+FOXA.US,D,20230419,000000,33.5,33.99,32.765,33.84,4257953,0
+FOXA.US,D,20230420,000000,33.7,34,33.51,33.7,2770237,0
+FOXA.US,D,20230421,000000,33.55,33.65,32.965,33.62,3066977,0
+FOXA.US,D,20230424,000000,33.52,33.835,31.8,32.64,11115149,0
+FOXA.US,D,20230425,000000,32.46,32.89,32.15,32.44,4127917,0
+FOXA.US,D,20230426,000000,32.34,32.88,32.33,32.47,3241234,0
+FOXA.US,D,20230427,000000,32.51,32.88,31.87,32.86,4978686,0
+FOXA.US,D,20230428,000000,32.69,33.495,32.69,33.26,3777144,0
+FOXA.US,D,20230501,000000,33.14,33.675,33.14,33.3,2676518,0
+FOXA.US,D,20230502,000000,33.15,33.185,32.515,33.06,2700924,0
+FOXA.US,D,20230503,000000,33.16,33.435,32.62,32.7,3526411,0
+FOXA.US,D,20230504,000000,32,32.01,31.1,31.16,6172895,0
+FOXA.US,D,20230505,000000,31.47,32.11,31.375,31.97,3059958,0
+FOXA.US,D,20230508,000000,31.88,32.33,31.8401,32.17,4548149,0
+FOXA.US,D,20230509,000000,32.41,33.16,31.58,31.68,6425637,0
+FOXA.US,D,20230510,000000,31.92,32.08,30.68,31.19,5386097,0
+FOXA.US,D,20230511,000000,30.83,31.04,30.22,30.67,5624321,0
+FOXA.US,D,20230512,000000,30.37,30.86,30.215,30.72,4623972,0
+FOXA.US,D,20230515,000000,30.77,31.095,30.485,31.01,3188837,0
+FOXA.US,D,20230516,000000,30.96,31.08,30.515,30.53,3368087,0
+FOXA.US,D,20230517,000000,30.74,31.42,30.57,31.38,3940484,0
+FOXA.US,D,20230518,000000,31.39,31.615,30.745,31.09,4198098,0
+FOXA.US,D,20230519,000000,31.14,31.46,31.06,31.34,3922133,0
+FOXA.US,D,20230522,000000,31.55,31.69,31.16,31.31,2898988,0
+FOXA.US,D,20230523,000000,31.32,31.82,31.32,31.35,3020126,0
+FOXA.US,D,20230524,000000,31.33,31.48,30.965,31.03,2883602,0
+FOXA.US,D,20230525,000000,30.8,31.385,30.78,31.07,3713967,0
+FOXA.US,D,20230526,000000,31.21,31.61,31.13,31.4,3144632,0
+FOXA.US,D,20230530,000000,31.37,31.65,31.225,31.48,4574630,0
+FOXA.US,D,20230531,000000,31.36,31.48,30.95,31.2,9037118,0
+FOXA.US,D,20230601,000000,31.28,31.61,30.95,31.31,3766198,0
+FOXA.US,D,20230602,000000,31.56,32.015,31.515,31.87,3583301,0
+FOXA.US,D,20230605,000000,31.84,32.25,31.78,32.19,3528359,0
+FOXA.US,D,20230606,000000,32.07,32.74,31.94,32.54,3253276,0
+FOXA.US,D,20230607,000000,32.79,33.545,32.66,33.35,4994862,0
+FOXA.US,D,20230608,000000,33.41,33.87,33.26,33.84,3883031,0
+FOXA.US,D,20230609,000000,33.86,33.965,33.455,33.54,4944813,0
+FOXA.US,D,20230612,000000,33.51,33.795,33.285,33.49,3060239,0
+FOXA.US,D,20230613,000000,33.73,33.86,33.24,33.31,4844958,0
+FOXA.US,D,20230614,000000,33.45,33.91,33.15,33.29,4153661,0
+FOXA.US,D,20230615,000000,33.23,33.87,33.13,33.67,5036932,0
+FOXA.US,D,20230616,000000,33.73,34.04,33.465,33.64,10266021,0
+FOXA.US,D,20230620,000000,33.54,33.69,32.97,33.25,6063115,0
+FOXA.US,D,20230621,000000,33.25,33.445,33.01,33.19,3799804,0
+FOXA.US,D,20230622,000000,33.1,33.135,32.705,32.9,4326465,0
+FOXA.US,D,20230623,000000,32.73,32.84,32.56,32.67,4638095,0
+FOXA.US,D,20230626,000000,32.91,33.295,32.7201,33.24,3545344,0
+FOXA.US,D,20230627,000000,33.27,34.57,33.26,34.36,5144027,0
+FOXA.US,D,20230628,000000,34.4,34.44,34.055,34.33,3081809,0
+FOXA.US,D,20230629,000000,34.22,34.58,34.07,34.41,2398967,0
+FOXA.US,D,20230630,000000,34.58,34.63,33.97,34,3015883,0
+FOXA.US,D,20230703,000000,33.77,34.35,33.68,34.32,1194985,0
+FOXA.US,D,20230705,000000,34.07,34.525,33.81,34.21,2830340,0
+FOXA.US,D,20230706,000000,33.85,34.11,33.72,34.04,3485529,0
+FOXA.US,D,20230707,000000,33.95,34.37,33.76,34.08,3464407,0
+FOXA.US,D,20230710,000000,33.16,34.12,33.06,33.7,6563937,0
+FOXA.US,D,20230711,000000,33.845,33.92,33.65,33.73,3581538,0
+FOXA.US,D,20230712,000000,34.15,34.485,33.62,33.67,4139041,0
+FOXA.US,D,20230713,000000,33.64,33.88,33.3,33.68,5477734,0
+FOXA.US,D,20230714,000000,33.6,33.6,32.935,33.19,3906305,0
+FOXA.US,D,20230717,000000,33.16,33.525,33,33.44,2880135,0
+FOXA.US,D,20230718,000000,33.53,34.29,33.49,34,3111700,0
+FOXA.US,D,20230719,000000,33.93,34.24,33.46,33.72,4909459,0
+FOXA.US,D,20230720,000000,33.88,33.88,33.49,33.78,3129054,0
+FOXA.US,D,20230721,000000,33.75,33.78,33.33,33.51,3163872,0
+FOXA.US,D,20230724,000000,33.48,33.57,32.915,33.2,4016067,0
+FOXA.US,D,20230725,000000,33.11,33.34,32.88,32.97,4132469,0
+FOXA.US,D,20230726,000000,33.1,33.39,32.88,33.15,5014892,0
+FOXA.US,D,20230727,000000,33.4,33.645,33.03,33.1,3185193,0
+FOXA.US,D,20230728,000000,33.41,33.48,32.86,33.24,5216925,0
+FOXA.US,D,20230731,000000,33.32,33.8,33.32,33.45,3808619,0
+FOXA.US,D,20230801,000000,33.42,33.49,33.21,33.26,1945318,0
+FOXA.US,D,20230802,000000,33.2,33.425,33.11,33.33,2321727,0
+FOXA.US,D,20230803,000000,33.19,33.3,32.715,32.96,3655395,0
+FOXA.US,D,20230804,000000,32.9,33.57,32.76,33.06,3574393,0
+FOXA.US,D,20230807,000000,33.29,33.44,33.04,33.08,5276860,0
+FOXA.US,D,20230808,000000,34.49,35.22,34.36,34.93,14957066,0
+FOXA.US,D,20230809,000000,34.9,35.405,34.47,34.65,5866862,0
+FOXA.US,D,20230810,000000,34.85,35.04,34.125,34.49,5052327,0
+FOXA.US,D,20230811,000000,34.32,34.9,34.22,34.6,2671989,0
+FOXA.US,D,20230814,000000,34.47,34.61,33.75,33.84,5834377,0
+FOXA.US,D,20230815,000000,33.61,34.2,33.34,34.01,3445352,0
+FOXA.US,D,20230816,000000,33.93,34.195,33.58,33.59,3210224,0
+FOXA.US,D,20230817,000000,33.6,33.71,32.93,32.95,4366319,0
+FOXA.US,D,20230818,000000,32.76,33.52,32.76,33.45,2764683,0
+FOXA.US,D,20230821,000000,33.38,33.555,33.06,33.2,3361296,0
+FOXA.US,D,20230822,000000,33.17,33.37,32.81,32.86,2974819,0
+FOXA.US,D,20230823,000000,32.91,33.1,32.85,32.94,2217239,0
+FOXA.US,D,20230824,000000,32.76,33.135,32.395,32.58,4404988,0
+FOXA.US,D,20230825,000000,32.7,32.88,32.235,32.43,2357462,0
+FOXA.US,D,20230828,000000,32.63,32.82,32.48,32.77,3141436,0
+FOXA.US,D,20230829,000000,32.54,33.105,32.47,32.91,4147969,0
+FOXA.US,D,20230830,000000,33,33.48,32.92,33.4,3281210,0
+FOXA.US,D,20230831,000000,33.425,33.57,33.02,33.06,4215248,0
+FOXA.US,D,20230901,000000,33.06,33.06,30.95,30.98,7248351,0
+FOXA.US,D,20230905,000000,30.9,31.99,30.9,31.43,5506967,0
+FOXA.US,D,20230906,000000,31.25,31.7,31.16,31.38,4585847,0
+FOXA.US,D,20230907,000000,31.42,31.57,30.805,30.86,3895487,0
+FOXA.US,D,20230908,000000,30.9,31.36,30.86,31.36,2910368,0
+FOXA.US,D,20230911,000000,31.36,32.32,31.32,31.68,3229086,0
+FOXA.US,D,20230912,000000,31.66,32.18,31.48,32.12,3371609,0
+FOXA.US,D,20230913,000000,32.14,32.25,31.31,31.38,4989594,0
+FOXA.US,D,20230914,000000,31.69,32.06,31.615,32.03,3327699,0
+FOXA.US,D,20230915,000000,32.05,32.545,31.83,31.88,7902519,0
+FOXA.US,D,20230918,000000,31.81,31.9,31.415,31.79,2721203,0
+FOXA.US,D,20230919,000000,31.82,32.15,31.771,32.09,3050119,0
+FOXA.US,D,20230920,000000,32.14,32.26,31.14,31.15,4993908,0
+FOXA.US,D,20230921,000000,31.16,32.4,31.08,32.14,5403438,0
+FOXA.US,D,20230922,000000,32.17,32.29,31.345,31.35,3711453,0
+FOXA.US,D,20230925,000000,31.33,31.47,30.9787,31.21,2983481,0
+FOXA.US,D,20230926,000000,30.94,31.43,30.82,30.95,3016140,0
+FOXA.US,D,20230927,000000,30.99,31.15,30.55,30.92,2935001,0
+FOXA.US,D,20230928,000000,30.92,31.52,30.89,31.14,2761322,0
+FOXA.US,D,20230929,000000,31.32,31.56,31.085,31.2,2524751,0
+FOXA.US,D,20231002,000000,31.08,31.185,30.63,30.85,3780117,0
+FOXA.US,D,20231003,000000,30.71,30.75,30.09,30.2,3417324,0
+FOXA.US,D,20231004,000000,30.21,30.45,29.715,30.31,2729129,0
+FOXA.US,D,20231005,000000,30.32,30.515,29.89,30.2,2131861,0
+FOXA.US,D,20231006,000000,29.95,30.5,29.86,30.38,3092894,0
+FOXA.US,D,20231009,000000,30.21,31.07,30.12,30.98,2939360,0
+FOXA.US,D,20231010,000000,31.07,31.41,30.995,31.27,2084910,0
+FOXA.US,D,20231011,000000,31.37,31.65,31.055,31.19,1992846,0
+FOXA.US,D,20231012,000000,31.3,31.3,30.625,30.75,1919638,0
+FOXA.US,D,20231013,000000,30.89,31.09,30.7625,30.95,2717696,0
+FOXA.US,D,20231016,000000,31.07,31.85,31.07,31.62,2489765,0
+FOXA.US,D,20231017,000000,31.51,32.12,31.435,31.91,2210244,0
+FOXA.US,D,20231018,000000,31.77,32.03,31.5,31.56,2099412,0
+FOXA.US,D,20231019,000000,31.64,31.65,30.835,30.85,2869091,0
+FOXA.US,D,20231020,000000,30.85,30.98,30.59,30.62,2109565,0
+FOXA.US,D,20231023,000000,30.65,30.92,30.4,30.5,1834607,0
+FOXA.US,D,20231024,000000,30.69,30.9125,30.33,30.45,1612566,0
+FOXA.US,D,20231025,000000,30.43,30.65,30.21,30.25,2742175,0
+FOXA.US,D,20231026,000000,30.21,30.24,29.51,29.8,2908073,0
+FOXA.US,D,20231027,000000,29.74,30.035,29.39,29.44,2259715,0
+FOXA.US,D,20231030,000000,29.59,29.755,29.37,29.59,3635316,0
+FOXA.US,D,20231031,000000,29.67,30.49,29.62,30.39,5738951,0
+FOXA.US,D,20231101,000000,30.41,30.58,30.05,30.46,3959834,0
+FOXA.US,D,20231102,000000,29.12,31.42,28.665,30.95,5421913,0
+FOXA.US,D,20231103,000000,31.07,32.75,30.84,31.82,4111180,0
+FOXA.US,D,20231106,000000,31.72,31.82,31.09,31.3,2626196,0
+FOXA.US,D,20231107,000000,31.31,31.385,30.925,30.94,3621091,0
+FOXA.US,D,20231108,000000,30.83,30.83,30.4,30.53,4731249,0
+FOXA.US,D,20231109,000000,31.41,31.65,29.645,29.68,4888929,0
+FOXA.US,D,20231110,000000,29.74,30.28,29.64,30.13,3625105,0
+FOXA.US,D,20231113,000000,29.89,30.05,29.425,29.59,2443892,0
+FOXA.US,D,20231114,000000,30.19,30.535,30.065,30.09,3156870,0
+FOXA.US,D,20231115,000000,30.09,30.64,30.09,30.47,3129442,0
+FOXA.US,D,20231116,000000,30.56,30.72,29.82,30.08,8912165,0
+FOXA.US,D,20231117,000000,30.33,30.49,30.135,30.36,3644365,0
+FOXA.US,D,20231120,000000,30.39,30.85,30.275,30.64,5725090,0
+FOXA.US,D,20231121,000000,30.67,30.87,30.225,30.31,7439215,0
+FOXA.US,D,20231122,000000,30.38,30.51,30.12,30.36,5662872,0
+FOXA.US,D,20231124,000000,30.47,30.63,30.43,30.47,1442737,0
+FOXA.US,D,20231127,000000,30.37,30.44,30.12,30.22,4520041,0
+FOXA.US,D,20231128,000000,30.16,30.27,29.805,29.86,3488715,0
+FOXA.US,D,20231129,000000,29.94,30.075,29.36,29.58,4236864,0
+FOXA.US,D,20231130,000000,29.59,29.77,29.28,29.54,6639198,0
+FOXA.US,D,20231201,000000,29.6,30.39,29.54,30.2,5336951,0
+FOXA.US,D,20231204,000000,30.1,30.36,29.97,30.25,5883410,0
+FOXA.US,D,20231205,000000,30.21,30.21,29.03,29.48,4966177,0
+FOXA.US,D,20231206,000000,29.56,29.68,29.16,29.21,3936419,0
+FOXA.US,D,20231207,000000,29.24,29.59,29.17,29.33,3705825,0
+FOXA.US,D,20231208,000000,29.39,30.16,29.36,29.94,5149521,0
+FOXA.US,D,20231211,000000,29.96,30.07,29.61,29.69,2993845,0
+FOXA.US,D,20231212,000000,29.76,29.8,28.98,29.1,2965087,0
+FOXA.US,D,20231213,000000,28.98,29.6,28.735,29.55,4047872,0
+FOXA.US,D,20231214,000000,29.97,30.75,29.815,30.07,5498671,0
+FOXA.US,D,20231215,000000,30.11,30.25,29.53,29.78,10703739,0
+FOXA.US,D,20231218,000000,29.96,30.02,29.5,29.65,4226984,0
+FOXA.US,D,20231219,000000,29.72,29.97,29.605,29.95,3781595,0
+FOXA.US,D,20231220,000000,29.97,30.07,29.395,29.44,3223133,0
+FOXA.US,D,20231221,000000,29.55,30.02,29.345,29.97,3759045,0
+FOXA.US,D,20231222,000000,30.09,30.325,29.585,29.81,2640617,0
+FOXA.US,D,20231226,000000,29.75,29.92,29.42,29.88,2209856,0
+FOXA.US,D,20231227,000000,29.83,29.97,29.65,29.7,1869735,0
+FOXA.US,D,20231228,000000,29.72,29.94,29.645,29.74,1779536,0
+FOXA.US,D,20231229,000000,29.69,29.795,29.465,29.67,2127497,0
+FOXA.US,D,20240102,000000,29.67,30.51,29.42,30.24,2889576,0
+FOXA.US,D,20240103,000000,30.15,30.42,29.89,30,3485529,0
+FOXA.US,D,20240104,000000,30.23,30.3,29.8,30.06,2937398,0
+FOXA.US,D,20240105,000000,30.07,30.51,29.965,30.14,2268473,0
+FOXA.US,D,20240108,000000,30.1,30.62,30.01,30.55,2366098,0
+FOXA.US,D,20240109,000000,30.38,30.535,30.17,30.26,2556209,0
+FOXA.US,D,20240110,000000,30.18,30.815,29.83,30.67,5144744,0
+FOXA.US,D,20240111,000000,30.7,30.95,30.38,30.9,5670799,0
+FOXA.US,D,20240112,000000,30.95,31.25,30.81,31.14,3199118,0
+FOXA.US,D,20240116,000000,30.92,31.03,30.51,30.75,3765168,0
+FOXA.US,D,20240117,000000,30.5,30.98,30.39,30.64,2584592,0
+FOXA.US,D,20240118,000000,30.78,31.03,30.465,30.87,3201923,0
+FOXA.US,D,20240119,000000,31.01,31.11,30.58,31.03,2688539,0
+FOXA.US,D,20240122,000000,31.18,31.44,31.07,31.27,2493462,0
+FOXA.US,D,20240123,000000,31.41,31.7,31.19,31.52,2872739,0
+FOXA.US,D,20240124,000000,31.77,31.79,31.3,31.41,1741938,0
+FOXA.US,D,20240125,000000,31.69,32.23,31.6401,32.13,2876230,0
+FOXA.US,D,20240126,000000,32.23,32.31,32.065,32.22,1707831,0
+FOXA.US,D,20240129,000000,32.17,32.375,32.06,32.35,2240896,0
+FOXA.US,D,20240130,000000,32.28,32.4575,32.155,32.3,1844900,0
+FOXA.US,D,20240131,000000,32.35,32.795,32.14,32.3,3525401,0
+FOXA.US,D,20240201,000000,32.39,32.5,31.78,32.41,2634720,0
+FOXA.US,D,20240202,000000,32.2,32.31,31.73,31.8,2561414,0
+FOXA.US,D,20240205,000000,31.55,31.775,31.39,31.41,3565533,0
+FOXA.US,D,20240206,000000,31.32,31.81,31.21,31.62,4481391,0
+FOXA.US,D,20240207,000000,32.87,32.96,29.4,29.47,7923020,0
+FOXA.US,D,20240208,000000,29.75,29.86,28.515,28.78,7354106,0
+FOXA.US,D,20240209,000000,28.89,29.855,28.74,29.77,6355543,0
+FOXA.US,D,20240212,000000,29.73,30.57,29.7,30.44,5056464,0
+FOXA.US,D,20240213,000000,30.04,30.165,29.285,29.69,3787308,0
+FOXA.US,D,20240214,000000,29.8,30.33,29.64,30.25,3599676,0
+FOXA.US,D,20240215,000000,30.26,30.79,30.24,30.56,4223623,0
+FOXA.US,D,20240216,000000,30.49,30.615,30.17,30.44,2775456,0
+FOXA.US,D,20240220,000000,30.28,30.475,30.06,30.09,2752902,0
+FOXA.US,D,20240221,000000,30.05,30.15,29.515,29.95,3067757,0
+FOXA.US,D,20240222,000000,29.89,30.11,29.62,29.85,2648462,0
+FOXA.US,D,20240223,000000,30.012,30.445,29.67,30.23,3628706,0
+FOXA.US,D,20240226,000000,30.09,30.28,29.58,29.63,2938042,0
+FOXA.US,D,20240227,000000,29.71,29.87,29.485,29.57,2723490,0
+FOXA.US,D,20240228,000000,29.53,29.625,29.385,29.44,2854808,0
+FOXA.US,D,20240229,000000,29.64,30.11,29.56,29.79,5212082,0
+FOXA.US,D,20240301,000000,29.85,29.89,29.23,29.42,3217373,0
+FOXA.US,D,20240304,000000,29.28,29.31,28.4,29.04,3900498,0
+FOXA.US,D,20240305,000000,28.64,29.325,28.42,28.82,4544652,0
+FOXA.US,D,20240306,000000,28.77,29.06,28.285,28.42,4124282,0
+FOXA.US,D,20240307,000000,28.44,28.72,28.345,28.66,4007288,0
+FOXA.US,D,20240308,000000,28.71,28.99,28.67,28.86,3289546,0
+FOXA.US,D,20240311,000000,28.91,30.145,28.91,29.93,3561981,0
+FOXA.US,D,20240312,000000,30,30.04,29.29,29.46,2763743,0
+FOXA.US,D,20240313,000000,29.5,29.965,29.5,29.78,3375932,0
+FOXA.US,D,20240314,000000,29.69,29.8,29.14,29.32,3363949,0
+FOXA.US,D,20240315,000000,29.29,29.855,29.29,29.55,5970302,0
+FOXA.US,D,20240318,000000,29.68,29.88,29.345,29.71,2867378,0
+FOXA.US,D,20240319,000000,29.76,30.04,29.615,29.81,2735042,0
+FOXA.US,D,20240320,000000,29.67,30.435,29.53,30.22,3046671,0
+FOXA.US,D,20240321,000000,30.36,30.56,30.06,30.51,2617734,0
+FOXA.US,D,20240322,000000,30.58,30.77,29.885,30.04,1999318,0
+FOXA.US,D,20240325,000000,30.19,30.44,30.07,30.22,3206047,0
+FOXA.US,D,20240326,000000,30.35,30.8,30.15,30.58,3419277,0
+FOXA.US,D,20240327,000000,30.82,31.215,30.645,31.17,3788945,0
+FOXA.US,D,20240328,000000,31.24,31.36,30.935,31.27,4151228,0
+FOXA.US,D,20240401,000000,31.27,31.36,30.935,31.35,2744420,0
+FOXA.US,D,20240402,000000,31.31,31.75,30.93,31.03,2260941,0
+FOXA.US,D,20240403,000000,31.03,31.46,30.825,31.41,2779942,0
+FOXA.US,D,20240404,000000,31.57,31.805,31.09,31.14,3237947,0
+FOXA.US,D,20240405,000000,31.22,31.42,30.95,31.02,6128369,0
+FOXA.US,D,20240408,000000,30.95,31.4,30.74,31.21,3669652,0
+FOXA.US,D,20240409,000000,31.22,31.525,31.06,31.35,3662575,0
+FOXA.US,D,20240410,000000,30.93,31.09,30.585,30.87,2688719,0
+FOXA.US,D,20240411,000000,30.88,31.04,30.365,30.74,2556492,0
+FOXA.US,D,20240412,000000,30.6,30.69,30.06,30.09,2349184,0
+FOXA.US,D,20240415,000000,30.09,31.045,30.02,30.35,4615301,0
+FOXA.US,D,20240416,000000,30.31,30.6,30.08,30.4,3130973,0
+FOXA.US,D,20240417,000000,30.64,30.75,30.3,30.46,2107380,0
+FOXA.US,D,20240418,000000,30.63,30.91,30.39,30.77,2029261,0
+FOXA.US,D,20240419,000000,30.89,31.52,30.87,31.4,2436421,0
+FOXA.US,D,20240422,000000,31.6,31.6,31.235,31.4,2431681,0
+FOXA.US,D,20240423,000000,31.48,31.805,31.36,31.71,1971969,0
+FOXA.US,D,20240424,000000,31.54,31.84,31.375,31.71,2394788,0
+FOXA.US,D,20240425,000000,31.43,31.78,31.265,31.68,2392270,0
+FOXA.US,D,20240426,000000,31.52,31.69,31.08,31.21,3166044,0
+FOXA.US,D,20240429,000000,31.28,31.67,31.22,31.57,2564735,0
+FOXA.US,D,20240430,000000,31.47,31.55,30.915,31.01,3475802,0
+FOXA.US,D,20240501,000000,30.95,31.525,30.95,31.33,2258080,0
+FOXA.US,D,20240502,000000,31.49,31.68,31.17,31.66,2011347,0
+FOXA.US,D,20240503,000000,31.88,32.135,31.73,32.11,2587669,0
+FOXA.US,D,20240506,000000,32.37,32.57,32.14,32.56,2612163,0
+FOXA.US,D,20240507,000000,32.5,32.765,32.26,32.32,4354700,0
+FOXA.US,D,20240508,000000,32.38,33.23,31.71,33.16,4277857,0
+FOXA.US,D,20240509,000000,33.77,34.15,33.21,33.32,4287802,0
+FOXA.US,D,20240510,000000,33.47,33.745,33.255,33.41,2488207,0
+FOXA.US,D,20240513,000000,33.49,33.81,33.14,33.18,3073902,0
+FOXA.US,D,20240514,000000,33.41,33.6,33.19,33.31,2627206,0
+FOXA.US,D,20240515,000000,33.38,33.46,32.92,32.96,2463179,0
+FOXA.US,D,20240516,000000,32.78,33,32.45,32.68,3927751,0
+FOXA.US,D,20240517,000000,32.73,32.87,32.5,32.85,2229218,0
+FOXA.US,D,20240520,000000,32.8,33.06,32.64,32.99,1908593,0
+FOXA.US,D,20240521,000000,32.99,33.285,32.84,32.87,2204581,0
+FOXA.US,D,20240522,000000,32.68,33.03,32.51,33.01,2280523,0
+FOXA.US,D,20240523,000000,32.91,33.275,32.66,32.97,2546591,0
+FOXA.US,D,20240524,000000,33.16,33.63,33.06,33.61,2045432,0
+FOXA.US,D,20240528,000000,33.58,33.86,33.335,33.5,2546933,0
+FOXA.US,D,20240529,000000,33.5,33.995,33.27,33.81,3043789,0
+FOXA.US,D,20240530,000000,33.89,34.58,33.6,34.27,3409723,0
+FOXA.US,D,20240531,000000,34.29,34.8,34.1049,34.43,5502346,0
+FOXA.US,D,20240603,000000,34.63,35,34.42,34.81,2853858,0
+FOXA.US,D,20240604,000000,34.64,35.04,34.5,34.52,3276365,0
+FOXA.US,D,20240605,000000,34.6,34.75,34.28,34.63,2757687,0
+FOXA.US,D,20240606,000000,34.51,34.91,34.27,34.35,2714316,0
+FOXA.US,D,20240607,000000,34.1,34.625,34.06,34.11,2413608,0
+FOXA.US,D,20240610,000000,33.9,34.025,33.45,33.69,3236927,0
+FOXA.US,D,20240611,000000,33.51,33.77,33.31,33.34,3165795,0
+FOXA.US,D,20240612,000000,33.61,33.66,33.16,33.42,2311963,0
+FOXA.US,D,20240613,000000,33.2,33.4,33.08,33.33,2204814,0
+FOXA.US,D,20240614,000000,33.13,33.36,32.93,33.18,2410140,0
+FOXA.US,D,20240617,000000,33.2,33.47,32.76,33.44,3176263,0
+FOXA.US,D,20240618,000000,33.52,34.01,33.5,33.56,2789736,0
+FOXA.US,D,20240620,000000,33.56,34.41,33.5,34.35,3676468,0
+FOXA.US,D,20240621,000000,34.39,34.64,34.2,34.46,5624628,0
+FOXA.US,D,20240624,000000,34.29,34.54,34.02,34.46,1941436,0
+FOXA.US,D,20240625,000000,34.61,34.88,34.31,34.62,2879553,0
+FOXA.US,D,20240626,000000,34.34,34.555,33.99,34.42,2692835,0
+FOXA.US,D,20240627,000000,34.42,34.43,33.82,34.08,2208228,0
+FOXA.US,D,20240628,000000,34.3,34.57,34.23,34.37,2919346,0
+FOXA.US,D,20240701,000000,34.51,34.875,34.08,34.12,2378592,0
+FOXA.US,D,20240702,000000,34.09,34.49,33.84,34.48,3082664,0
+FOXA.US,D,20240703,000000,34.56,34.83,34.495,34.78,1599949,0
+FOXA.US,D,20240705,000000,34.73,34.83,34.395,34.54,2677169,0
+FOXA.US,D,20240708,000000,34.73,34.76,34.49,34.52,2052977,0
+FOXA.US,D,20240709,000000,34.35,35.27,34.35,35.19,2376999,0
+FOXA.US,D,20240710,000000,35.3,35.49,35.18,35.32,1767900,0
+FOXA.US,D,20240711,000000,35.5,35.9,35.43,35.64,1913929,0
+FOXA.US,D,20240712,000000,35.76,36.12,35.7,35.73,1533726,0
+FOXA.US,D,20240715,000000,35.79,36.3,35.7,35.99,2844438,0
+FOXA.US,D,20240716,000000,36.1,36.88,36.02,36.73,2818054,0
+FOXA.US,D,20240717,000000,36.65,37.5,36,37.45,3206814,0
+FOXA.US,D,20240718,000000,37.37,37.95,37.08,37.1,2395360,0
+FOXA.US,D,20240719,000000,37.08,37.23,36.82,36.89,1900727,0
+FOXA.US,D,20240722,000000,36.92,37.1,36.45,37.04,2300884,0
+FOXA.US,D,20240723,000000,36.93,37.155,36.5,37.07,2073035,0
+FOXA.US,D,20240724,000000,37.08,37.315,36.82,37.09,1634887,0
+FOXA.US,D,20240725,000000,37.12,37.41,36.95,37.07,2443527,0
+FOXA.US,D,20240726,000000,37.25,37.69,36.97,37.51,1850945,0
+FOXA.US,D,20240729,000000,37.65,37.89,37.42,37.79,1576850,0
+FOXA.US,D,20240730,000000,37.84,38.55,37.77,38.42,1921414,0
+FOXA.US,D,20240731,000000,38.34,38.45,38.03,38.04,1982534,0
+FOXA.US,D,20240801,000000,38.26,38.46,37.705,37.77,2462727,0
+FOXA.US,D,20240802,000000,37.79,37.98,37.2,37.31,2132481,0
+FOXA.US,D,20240805,000000,36.78,37.04,36.09,36.36,3708941,0
+FOXA.US,D,20240806,000000,36.86,38.985,36.85,38.81,5088978,0
+FOXA.US,D,20240807,000000,39.18,39.81,38.82,39.23,3467612,0
+FOXA.US,D,20240808,000000,39.09,39.49,38.52,39.3,2743777,0
+FOXA.US,D,20240809,000000,39.43,39.53,39.17,39.33,2618659,0
+FOXA.US,D,20240812,000000,39.29,39.47,38.79,38.83,2456244,0
+FOXA.US,D,20240813,000000,38.91,39.185,38.85,38.98,2814646,0
+FOXA.US,D,20240814,000000,38.86,39.2,38.85,39.06,2517397,0
+FOXA.US,D,20240815,000000,39.46,39.62,38.82,38.99,2453106,0
+FOXA.US,D,20240816,000000,39.77,39.84,39.445,39.54,3230012,0
+FOXA.US,D,20240819,000000,39.58,39.835,39.46,39.7,2646357,0
+FOXA.US,D,20240820,000000,39.55,40.12,39.5,40.07,2322770,0
+FOXA.US,D,20240821,000000,40.06,40.42,39.955,40.41,1662531,0
+FOXA.US,D,20240822,000000,40.5,40.91,40.41,40.77,2412246,0
+FOXA.US,D,20240823,000000,40.89,41.16,40.75,41.01,1590201,0
+FOXA.US,D,20240826,000000,41.02,41.395,40.98,41.08,1902319,0
+FOXA.US,D,20240827,000000,41,41.11,40.845,41.04,1675975,0
+FOXA.US,D,20240828,000000,41.02,41.325,40.985,41.23,1515731,0
+FOXA.US,D,20240829,000000,41.19,41.415,41.03,41.07,1802427,0
+FOXA.US,D,20240830,000000,41.19,41.425,41.03,41.37,2377445,0
+FOXA.US,D,20240903,000000,41.26,41.425,40.86,41.03,3745063,0
+FOXA.US,D,20240904,000000,40.83,41.58,40.825,41.18,2554841,0
+FOXA.US,D,20240905,000000,41.32,41.4,40.395,40.42,2234019,0
+FOXA.US,D,20240906,000000,40.41,40.7,40.13,40.31,2558080,0
+FOXA.US,D,20240909,000000,40.08,40.45,39.75,40.06,4603344,0
+FOXA.US,D,20240910,000000,40,40.19,39.79,39.89,2429316,0
+FOXA.US,D,20240911,000000,39.82,39.87,38.965,39.4,2862859,0
+FOXA.US,D,20240912,000000,39.51,39.52,38.715,38.91,2407047,0
+FOXA.US,D,20240913,000000,39.08,39.685,39.08,39.66,2987504,0
+FOXA.US,D,20240916,000000,39.57,40.07,39.345,39.71,3128781,0
+FOXA.US,D,20240917,000000,39.74,40.865,39.74,40.53,2946963,0
+FOXA.US,D,20240918,000000,40.47,41.14,40.44,40.6,3579776,0
+FOXA.US,D,20240919,000000,40.95,40.97,40.37,40.48,2871102,0
+FOXA.US,D,20240920,000000,40.8,41.2,40.2,40.21,15009428,0
+FOXA.US,D,20240923,000000,40.44,41.125,40.29,41.11,5505379,0
+FOXA.US,D,20240924,000000,41.12,42.445,41.06,42.32,4366850,0
+FOXA.US,D,20240925,000000,42.25,42.38,41.725,41.98,4046824,0
+FOXA.US,D,20240926,000000,42.01,42.35,41.87,42.3,4166882,0
+FOXA.US,D,20240927,000000,42.43,42.635,42.18,42.27,1858583,0
+FOXA.US,D,20240930,000000,42.33,42.5142,42.1,42.33,2410306,0
+FOXA.US,D,20241001,000000,42.23,42.54,41.64,42.32,2128328,0
+FOXA.US,D,20241002,000000,42.07,42.47,41.92,41.99,2033500,0
+FOXA.US,D,20241003,000000,41.89,42,41.55,41.9,2127601,0
+FOXA.US,D,20241004,000000,42.06,42.32,41.77,41.81,1612978,0
+FOXA.US,D,20241007,000000,41.81,41.81,41.13,41.62,1985125,0
+FOXA.US,D,20241008,000000,41.46,41.83,41.31,41.58,2455263,0
+FOXA.US,D,20241009,000000,41.5,41.95,41.47,41.74,1847517,0
+FOXA.US,D,20241010,000000,41.68,41.71,41.24,41.35,1588243,0
+FOXA.US,D,20241011,000000,41.48,41.8,41.35,41.39,1797797,0
+FOXA.US,D,20241014,000000,41.56,41.61,41.3,41.55,1242870,0
+FOXA.US,D,20241015,000000,41.64,42.245,41.56,41.83,2177138,0
+FOXA.US,D,20241016,000000,41.78,42.195,41.74,42.08,1286453,0
+FOXA.US,D,20241017,000000,41.96,42.595,41.955,42.57,1667445,0
+FOXA.US,D,20241018,000000,42.85,42.85,42.375,42.47,1275825,0
+FOXA.US,D,20241021,000000,42.38,42.53,41.945,42.05,1578134,0
+FOXA.US,D,20241022,000000,42.06,42.33,42.02,42.23,1236549,0
+FOXA.US,D,20241023,000000,42.13,42.38,41.83,41.86,1626382,0
+FOXA.US,D,20241024,000000,41.92,42.02,41.59,41.71,3851942,0
+FOXA.US,D,20241025,000000,42.1,42.4,41.625,41.71,1354702,0
+FOXA.US,D,20241028,000000,42.02,42.14,41.7698,42.01,2027280,0
+FOXA.US,D,20241029,000000,42.01,42.225,41.76,42,2425129,0
+FOXA.US,D,20241030,000000,41.99,42.37,41.77,42.03,2748162,0
+FOXA.US,D,20241031,000000,42.14,42.36,41.85,42,2729952,0
+FOXA.US,D,20241101,000000,42.09,42.2,41.78,41.88,2934355,0
+FOXA.US,D,20241104,000000,45.63,45.82,42.7,43,5996339,0
+FOXA.US,D,20241105,000000,43.15,43.91,42.78,43.6,7832731,0
+FOXA.US,D,20241106,000000,45.09,45.55,44.355,45.48,6281363,0
+FOXA.US,D,20241107,000000,45.26,45.52,44.53,44.67,3742337,0
+FOXA.US,D,20241108,000000,44.44,44.98,44.15,44.6,4643636,0
+FOXA.US,D,20241111,000000,44.73,45.81,44.73,45.79,3728244,0
+FOXA.US,D,20241112,000000,45.86,46.9675,45.72,46.9,3651781,0
+FOXA.US,D,20241113,000000,47.11,47.11,46.14,46.73,2518115,0
+FOXA.US,D,20241114,000000,47.08,47.585,46.985,47.48,3787830,0
+FOXA.US,D,20241115,000000,47.51,47.57,45.57,45.64,8087949,0
+FOXA.US,D,20241118,000000,45.51,45.8525,45.3,45.38,6035471,0
+FOXA.US,D,20241119,000000,45.02,45.775,44.82,45.76,4026411,0
+FOXA.US,D,20241120,000000,45.68,45.84,45.26,45.7,4910722,0
+FOXA.US,D,20241121,000000,45.7,46.81,45.48,46.64,2510983,0
+FOXA.US,D,20241122,000000,46.62,47.09,46.52,46.85,1967573,0
+FOXA.US,D,20241125,000000,47.14,47.205,45.84,46.08,6238343,0
+FOXA.US,D,20241126,000000,46.29,46.31,45.91,46.15,3916760,0
+FOXA.US,D,20241127,000000,46.16,46.91,46.06,46.71,2103925,0
+FOXA.US,D,20241129,000000,46.83,47.355,46.75,47.12,1456875,0
+FOXA.US,D,20241202,000000,47.12,47.13,46.635,46.77,3322318,0
+FOXA.US,D,20241203,000000,46.82,46.9699,46.2111,46.41,3142957,0
+FOXA.US,D,20241204,000000,46.41,46.465,46.09,46.3,2542874,0
+FOXA.US,D,20241205,000000,46.25,46.68,46.19,46.65,5140170,0
+FOXA.US,D,20241206,000000,46.65,47.04,46.4,47,4230699,0
+FOXA.US,D,20241209,000000,47.18,47.23,45.785,46.23,4293111,0
+FOXA.US,D,20241210,000000,46.18,46.745,46.14,46.37,4985494,0
+FOXA.US,D,20241211,000000,46.48,46.53,45.91,46.07,3279661,0
+FOXA.US,D,20241212,000000,46.28,47.575,46.22,47.34,4106196,0
+FOXA.US,D,20241213,000000,47.26,47.6725,47,47.08,2063174,0
+FOXA.US,D,20241216,000000,47.13,47.295,46.06,47.06,5059467,0
+FOXA.US,D,20241217,000000,47.69,49.3,47.325,49.07,6273687,0
+FOXA.US,D,20241218,000000,49.46,50.63,49.28,49.43,7956105,0
+FOXA.US,D,20241219,000000,49.19,49.56,48.405,48.84,6317263,0
+FOXA.US,D,20241220,000000,48.97,49.63,48.22,49.53,9511757,0
+FOXA.US,D,20241223,000000,49.24,49.83,48.715,49.45,2306689,0
+FOXA.US,D,20241224,000000,49.6,50,49.38,49.99,1324446,0
+FOXA.US,D,20241226,000000,49.66,50.115,49.61,49.83,1591426,0
+FOXA.US,D,20241227,000000,49.83,49.87,49.18,49.47,1255445,0
+FOXA.US,D,20241230,000000,49.28,49.28,48.53,48.84,1692447,0
+FOXA.US,D,20241231,000000,48.71,49.02,48.545,48.58,1490782,0
+FOXA.US,D,20250102,000000,48.85,49.22,48.6,48.99,2118685,0
+FOXA.US,D,20250103,000000,49.12,49.45,48.3,49.32,2604970,0
+FOXA.US,D,20250106,000000,49.45,50.285,49.45,49.63,3114979,0
+FOXA.US,D,20250107,000000,49.63,49.965,49.1,49.23,2672917,0
+FOXA.US,D,20250108,000000,49.17,49.21,48.445,48.97,2251387,0
+FOXA.US,D,20250110,000000,48.72,48.76,47.52,48.19,3441134,0
+FOXA.US,D,20250113,000000,47.96,48.695,47.96,48.19,2223198,0
+FOXA.US,D,20250114,000000,48.74,49.23,48.4,48.82,4287785,0
+FOXA.US,D,20250115,000000,49.1,49.225,48.43,48.54,3491345,0
+FOXA.US,D,20250116,000000,48.6,48.965,48.27,48.32,2700874,0
+FOXA.US,D,20250117,000000,48.69,48.85,47.98,48,3970575,0
+FOXA.US,D,20250121,000000,47.71,48.065,47.35,47.9,4703964,0
+FOXA.US,D,20250122,000000,47.86,48.31,47.58,48.14,4045014,0
+FOXA.US,D,20250123,000000,48.22,48.589,48.1,48.56,3504494,0
+FOXA.US,D,20250124,000000,48.54,49.1,48.305,49.07,3297834,0
+FOXA.US,D,20250127,000000,48.915,50.66,48.86,50.15,2985946,0
+FOXA.US,D,20250128,000000,50.02,50.51,49.93,50.04,2907719,0
+FOXA.US,D,20250129,000000,50.38,50.875,50.05,50.43,2256213,0
+FOXA.US,D,20250130,000000,50.45,51.08,50.23,51.02,2975899,0
+FOXA.US,D,20250131,000000,51.28,52.04,51.055,51.18,3812612,0
+FOXA.US,D,20250203,000000,50.6,52.135,50.5,51.95,6947704,0
+FOXA.US,D,20250204,000000,55.43,55.555,53.14,54.64,6961310,0
+FOXA.US,D,20250205,000000,54.76,54.97,53.38,54.53,4346365,0
+FOXA.US,D,20250206,000000,54.75,54.75,53.18,53.24,3469163,0
+FOXA.US,D,20250207,000000,53.5,53.78,52.735,52.79,2976690,0
+FOXA.US,D,20250210,000000,53,53.97,51.98,53.25,3312742,0
+FOXA.US,D,20250211,000000,53.16,53.6,53.05,53.39,2290028,0
+FOXA.US,D,20250212,000000,53.38,54.895,53.08,54.7,5126470,0
+FOXA.US,D,20250213,000000,54.59,55.5,54.26,55.45,2990108,0
+FOXA.US,D,20250214,000000,55.82,55.86,55.14,55.63,3521233,0
+FOXA.US,D,20250218,000000,55.63,56.37,55.24,56.29,5058266,0
+FOXA.US,D,20250219,000000,56.16,57.72,56.03,57.46,8093551,0
+FOXA.US,D,20250220,000000,57.31,57.53,56.59,57.38,4699171,0
+FOXA.US,D,20250221,000000,57.39,58.12,56.93,56.95,4256350,0
+FOXA.US,D,20250224,000000,57.16,58.38,57.04,58.01,4754742,0
+FOXA.US,D,20250225,000000,58.155,58.155,56.53,56.91,5553059,0
+FOXA.US,D,20250226,000000,57.18,58.29,56.78,56.84,4417765,0
+FOXA.US,D,20250227,000000,57.05,57.53,56.26,56.41,3290870,0
+FOXA.US,D,20250228,000000,56.84,57.79,56.65,57.6,5383911,0
+FOXA.US,D,20250303,000000,57.35,58.74,56.86,57.03,4291983,0
+FOXA.US,D,20250304,000000,56.9,56.99,55.662,56.22,3482769,0
+FOXA.US,D,20250305,000000,56.07,56.41,55.56,56.34,3226760,0
+FOXA.US,D,20250306,000000,56.13,56.4,54.88,55.37,3817301,0
+FOXA.US,D,20250307,000000,55.12,55.88,54.34,55.67,4586357,0
+FOXA.US,D,20250310,000000,54.96,55.21,53.78,54.12,3852382,0
+FOXA.US,D,20250311,000000,54.12,54.31,52.72,52.72,3899905,0
+FOXA.US,D,20250312,000000,53.29,53.5,51.78,52.31,4476921,0
+FOXA.US,D,20250313,000000,52.11,52.48,50.93,51.04,4500917,0
+FOXA.US,D,20250314,000000,51.405,52.35,51.22,52.28,3365338,0
+FOXA.US,D,20250317,000000,52.18,52.69,52.06,52.46,2515458,0
+FOXA.US,D,20250318,000000,52.36,52.48,51.81,52.38,3036763,0
+FOXA.US,D,20250319,000000,52.3,52.97,52.15,52.94,2639482,0
+FOXA.US,D,20250320,000000,52.74,53.275,52.55,53.21,2946004,0
+FOXA.US,D,20250321,000000,53,54.05,52.72,53.4,16692512,0
+FOXA.US,D,20250324,000000,54.03,54.138,52.955,53.39,3737980,0
+FOXA.US,D,20250325,000000,53.54,55.075,53.34,54.96,5313796,0
+FOXA.US,D,20250326,000000,54.96,55.68,54.88,55.21,3709185,0
+FOXA.US,D,20250327,000000,54.98,55.35,54.71,54.92,2928552,0
+FOXA.US,D,20250328,000000,55.1,55.51,54.38,54.73,3149345,0
+FOXA.US,D,20250331,000000,54.93,56.87,54.58,56.6,10299456,0
+FOXA.US,D,20250401,000000,56.31,56.63,55.385,55.82,4094727,0
+FOXA.US,D,20250402,000000,55.56,57.13,55.56,57.04,3531634,0
+FOXA.US,D,20250403,000000,55.76,56.19,51.765,51.83,6555582,0
+FOXA.US,D,20250404,000000,50.546,52.23,49.54,49.73,5844310,0
+FOXA.US,D,20250407,000000,47.369,50.64,46.83,48.55,8048414,0
+FOXA.US,D,20250408,000000,50.37,50.37,47.05,47.45,5742376,0
+FOXA.US,D,20250409,000000,47.26,51.845,47.05,51.51,6581023,0
+FOXA.US,D,20250410,000000,50.85,51.17,48.26,49.52,4544772,0
+FOXA.US,D,20250411,000000,49.52,50.05,48.345,48.89,4433432,0
+FOXA.US,D,20250414,000000,49.305,50.45,49.305,49.53,3920237,0
+FOXA.US,D,20250415,000000,49.55,50.455,49.24,50.06,4280942,0
+FOXA.US,D,20250416,000000,49.86,49.92,47.79,48.26,3681179,0
+FOXA.US,D,20250417,000000,48.53,48.68,47.9,47.97,3921573,0
+FOXA.US,D,20250421,000000,47.78,48.32,46.42,47.21,3836861,0
+FOXA.US,D,20250422,000000,48.13,48.28,47.59,48.2,2790353,0
+FOXA.US,D,20250423,000000,49.1,50.185,48.52,48.66,2884120,0
+FOXA.US,D,20250424,000000,48.41,49.385,48.03,49.02,2670397,0
+FOXA.US,D,20250425,000000,49.15,49.41,48.66,49.35,2770690,0
+FOXA.US,D,20250428,000000,49.55,49.86,49.14,49.51,2681790,0
+FOXA.US,D,20250429,000000,49.16,49.81,48.865,49.63,2480506,0
+FOXA.US,D,20250430,000000,49.16,49.925,48.13,49.79,3624232,0
+FOXA.US,D,20250501,000000,49.65,49.65,48.8576,49.22,3370857,0
+FOXA.US,D,20250502,000000,49.48,50.5,49.405,49.47,3737419,0
+FOXA.US,D,20250505,000000,48.49,49.56,47.66,49.26,4424277,0
+FOXA.US,D,20250506,000000,48.9,49.66,48.89,49.54,3099166,0
+FOXA.US,D,20250507,000000,50.01,50.87,49.885,50.81,4209552,0
+FOXA.US,D,20250508,000000,50.97,51.43,50.37,50.42,3008122,0
+FOXA.US,D,20250509,000000,50.79,50.915,50.03,50.24,5679943,0
+FOXA.US,D,20250512,000000,53.68,53.71,52.02,52.42,8549974,0
+FOXA.US,D,20250513,000000,52.76,55.47,52.34,55.24,8488439,0
+FOXA.US,D,20250514,000000,54.95,55.31,54.21,54.64,5166967,0
+FOXA.US,D,20250515,000000,54.75,55.66,54.7,55.46,4531187,0
+FOXA.US,D,20250516,000000,55.47,56.09,55.22,56.08,3573065,0
+FOXA.US,D,20250519,000000,55.74,55.87,55.445,55.81,2555649,0
+FOXA.US,D,20250520,000000,55.81,56.8,55.72,56.5,3943862,0
+FOXA.US,D,20250521,000000,56.03,56.2,55,55.14,3535030,0
+FOXA.US,D,20250522,000000,55.14,55.34,54.59,54.98,3556379,0
+FOXA.US,D,20250523,000000,54.6,55.09,54.3477,55.04,2907080,0
+FOXA.US,D,20250527,000000,55.42,55.84,55.07,55.8,3257893,0
+FOXA.US,D,20250528,000000,55.91,56.56,55.78,56.15,2756193,0
+FOXA.US,D,20250529,000000,56.15,56.26,54.15,54.75,3040636,0
+FOXA.US,D,20250530,000000,54.77,55.11,54.31,54.94,7009642,0
+FOXA.US,D,20250602,000000,54.71,55.65,54.16,55.14,3757134,0
+FOXA.US,D,20250603,000000,55.14,55.52,54.64,55.27,3262136,0
+FOXA.US,D,20250604,000000,55.21,55.485,53.86,54.02,3365950,0
+FOXA.US,D,20250605,000000,54.23,54.81,53.74,53.84,4706086,0
+FOXA.US,D,20250606,000000,54.2,54.4,53.79,54.37,2928585,0
+FOXA.US,D,20250609,000000,54.27,56.14,54,54.1,3671287,0
+FOXA.US,D,20250610,000000,54.07,54.925,53.82,54.73,2831885,0
+FOXA.US,D,20250611,000000,54.73,54.785,54.37,54.66,2022214,0
+FOXA.US,D,20250612,000000,54.75,54.99,52.96,53.82,3984091,0
+FOXA.US,D,20250613,000000,53.47,53.98,53.395,53.69,2355503,0
+FOXA.US,D,20250616,000000,54.25,55.32,53.81,55.32,3449528,0
+FOXA.US,D,20250617,000000,55.2,55.355,53.46,54.08,5924654,0
+FOXA.US,D,20250618,000000,54.06,55.17,53.84,54.71,3135843,0
+FOXA.US,D,20250620,000000,55.3,55.97,54.95,55.25,11033065,0
+FOXA.US,D,20250623,000000,55.2,56.12,54.5676,56.08,3327846,0
+FOXA.US,D,20250624,000000,56.425,56.425,55.715,55.9,2749468,0
+FOXA.US,D,20250625,000000,55.95,56.39,55.37,55.99,2207923,0
+FOXA.US,D,20250626,000000,55.99,56.81,55.88,56.68,2558855,0
+FOXA.US,D,20250627,000000,57,57.29,56.47,56.79,3782973,0
+FOXA.US,D,20250630,000000,56.99,57.2,55.28,56.04,4108999,0
+FOXA.US,D,20250701,000000,55.76,56.56,55.61,55.97,5647951,0
+FOXA.US,D,20250702,000000,56,56.29,54.75,55.13,3520360,0
+FOXA.US,D,20250703,000000,55.33,58.695,55.255,56.25,3647022,0
+FOXA.US,D,20250707,000000,55.94,56.1,54.66,54.85,3078912,0
+FOXA.US,D,20250708,000000,54.97,55.24,54.745,55.09,2892550,0
+FOXA.US,D,20250709,000000,55.335,55.48,54.9,55.21,2071628,0
+FOXA.US,D,20250710,000000,55.45,57.03,55.07,56.73,5008484,0
+FOXA.US,D,20250711,000000,56.63,57.15,54.79,55.11,2322916,0
+FOXA.US,D,20250714,000000,55.05,55.995,55.01,55.96,2546240,0
+FOXA.US,D,20250715,000000,55.77,56.59,55.57,55.63,3471125,0
+FOXA.US,D,20250716,000000,55.66,55.83,54.69,55.68,2887128,0
+FOXA.US,D,20250717,000000,55.68,56.48,55.55,56.39,2753825,0
+FOXA.US,D,20250718,000000,56.6,56.68,56.07,56.25,2160046,0
+FOXA.US,D,20250721,000000,56.25,56.5,54.76,55.47,2703786,0
+FOXA.US,D,20250722,000000,55.64,56.46,55.28,55.91,2683928,0
+FOXA.US,D,20250723,000000,55.94,56.72,55.82,56.47,1847590,0
+FOXA.US,D,20250724,000000,56.47,56.79,56.06,56.27,2446795,0
+FOXA.US,D,20250725,000000,56.52,56.845,56.075,56.67,2413103,0
+FOXA.US,D,20250728,000000,56.69,57.0825,56.28,56.4,2303875,0
+FOXA.US,D,20250729,000000,56.49,56.515,55.54,55.92,2357525,0
+FOXA.US,D,20250730,000000,56.02,56.18,55.26,55.46,3219908,0
+FOXA.US,D,20250731,000000,55.51,56.005,55.35,55.76,2930599,0
+FOXA.US,D,20250801,000000,55.48,55.61,54.72,55.54,3918815,0
+FOXA.US,D,20250804,000000,56.08,57.245,55.76,56.98,6540117,0
+FOXA.US,D,20250805,000000,57.925,58,54.35,54.89,9597147,0
+FOXA.US,D,20250806,000000,54.66,54.74,53.05,54.2,5175655,0
+FOXA.US,D,20250807,000000,54.52,54.67,53.675,53.87,3335926,0
+FOXA.US,D,20250808,000000,53.96,54.33,53.71,54.02,3558207,0
+FOXA.US,D,20250811,000000,54.21,54.615,53.86,54.5,3204275,0
+FOXA.US,D,20250812,000000,54.81,56.17,54.679,56.13,3067410,0
+FOXA.US,D,20250813,000000,56.32,59.12,56.25,59.12,4095236,0
+FOXA.US,D,20250814,000000,59.03,59.98,58.825,59.89,4004017,0
+FOXA.US,D,20250815,000000,59.96,60.24,58.23,58.36,4439117,0
+FOXA.US,D,20250818,000000,58.39,58.45,57.37,57.57,2456728,0
+FOXA.US,D,20250819,000000,57.71,58.71,57.53,58.15,2148844,0
+FOXA.US,D,20250820,000000,58.25,59.12,58.16,58.97,3364776,0
+FOXA.US,D,20250821,000000,58.78,59.22,58.65,59.03,2011982,0
+FOXA.US,D,20250822,000000,59.38,60.235,59.09,59.42,2847161,0
+FOXA.US,D,20250825,000000,59.21,59.91,58.98,59.77,2526164,0
+FOXA.US,D,20250826,000000,59.81,59.94,58.695,59.07,3494426,0
+FOXA.US,D,20250827,000000,58.94,59.55,58.89,59.52,2129036,0
+FOXA.US,D,20250828,000000,59.57,59.57,59.06,59.46,1775515,0
+FOXA.US,D,20250829,000000,59.56,59.995,59.325,59.7,2455339,0
+FOXA.US,D,20250902,000000,59.38,61.1,59.1942,61.05,3470652,0
+FOXA.US,D,20250903,000000,60.72,61.28,59.95,60.08,2506910,0
+FOXA.US,D,20250904,000000,60.53,60.87,59.965,60.81,3028711,0
+FOXA.US,D,20250905,000000,60.55,61.515,60.485,61.5,2103759,0
+FOXA.US,D,20250908,000000,61.41,62.69,61.1,62.48,2066305,0
+FOXA.US,D,20250909,000000,59.652,59.82,57.72,58.64,6434884,0
+FOXA.US,D,20250910,000000,58.34,58.34,55.67,57.19,6681975,0
+FOXA.US,D,20250911,000000,57.1,59.03,56.87,58.73,5408491,0
+FOXA.US,D,20250912,000000,58.26,59.13,57.85,58.25,3542553,0
+FOXA.US,D,20250915,000000,58.15,58.93,57.82,58.77,4956168,0
+FOXA.US,D,20250916,000000,58.61,58.77,57.44,57.47,4168260,0
+FOXA.US,D,20250917,000000,57.64,59.74,57.64,59.22,4669038,0
+FOXA.US,D,20250918,000000,59.23,60.51,59.2,59.84,4296023,0
+FOXA.US,D,20250919,000000,59.76,61.11,59.63,60.62,9054467,0
+FOXA.US,D,20250922,000000,62.4,62.48,60.73,62.42,5934480,0
+FOXA.US,D,20250923,000000,62.37,62.85,61.58,61.61,3610582,0
+FOXA.US,D,20250924,000000,61.49,61.67,60.005,60.16,3920929,0
+FOXA.US,D,20250925,000000,59.93,61.04,59.79,60.23,4171000,0
+FOXA.US,D,20250926,000000,60.67,61.38,60.57,61.15,3308404,0
+FOXA.US,D,20250929,000000,61.51,62.97,60.89,62.88,3831918,0
+FOXA.US,D,20250930,000000,63,65.3,62.93,63.06,10146415,0
+FOXA.US,D,20251001,000000,62.37,62.555,61.395,61.89,4188136,0
+FOXA.US,D,20251002,000000,61.78,62.56,61.64,62.06,2054137,0
+FOXA.US,D,20251003,000000,62.06,62.61,61.76,61.96,1977631,0
+FOXA.US,D,20251006,000000,62.06,62.35,61.37,61.38,2152883,0
+FOXA.US,D,20251007,000000,61.35,62.26,60.865,61.51,3082754,0
+FOXA.US,D,20251008,000000,61.51,61.6,59.81,60.16,2641134,0
+FOXA.US,D,20251009,000000,60.16,60.28,58.79,58.87,2517399,0
+FOXA.US,D,20251010,000000,58.95,59.27,57.17,57.27,2795956,0
+FOXA.US,D,20251013,000000,57.62,58.19,57.09,58.1,1762405,0
+FOXA.US,D,20251014,000000,57.75,58.25,57.25,58.11,2238067,0
+FOXA.US,D,20251015,000000,58.37,58.48,57.52,57.55,3248062,0
+FOXA.US,D,20251016,000000,57.67,58,56.41,57,2568439,0
+FOXA.US,D,20251017,000000,57.16,58.2,57.16,58.07,2552151,0
+FOXA.US,D,20251020,000000,58.37,58.58,57.56,58.18,1855878,0
+FOXA.US,D,20251021,000000,58.18,58.975,58.065,58.73,1613147,0
+FOXA.US,D,20251022,000000,58.73,59.45,58.16,58.58,1876055,0
+FOXA.US,D,20251023,000000,58.86,59.31,58.74,58.81,1820276,0
+FOXA.US,D,20251024,000000,59.15,60.05,58.96,59.38,2943905,0
+FOXA.US,D,20251027,000000,59.74,61.31,59.57,61.27,3495931,0
+FOXA.US,D,20251028,000000,62.105,62.16,61.05,61.11,3150045,0
+FOXA.US,D,20251029,000000,60.88,61.375,60.15,60.81,2938051,0
+FOXA.US,D,20251030,000000,62.93,66.56,62,65.51,6256141,0
+FOXA.US,D,20251031,000000,65.51,65.51,63.67,64.65,5501810,0
+FOXA.US,D,20251103,000000,64.27,64.9,62.62,63.62,4202661,0
+FOXA.US,D,20251104,000000,63.29,64.955,62.4,64.53,3779358,0
+FOXA.US,D,20251105,000000,64.34,65.645,63.61,64.78,4906081,0
+FOXA.US,D,20251106,000000,64.69,66.125,64.65,65.71,3889084,0
+FOXA.US,D,20251107,000000,65.55,66.64,65.16,65.97,4029933,0
+FOXA.US,D,20251110,000000,66.12,67.17,65.54,66.53,3276610,0
+FOXA.US,D,20251111,000000,66.74,67.216,66.13,66.44,4037776,0
+FOXA.US,D,20251112,000000,66.38,67.1,65.94,66.71,3316418,0
+FOXA.US,D,20251113,000000,66.35,66.64,65.27,65.44,3507911,0
+FOXA.US,D,20251114,000000,65.14,65.54,64.68,64.84,2642777,0
+FOXA.US,D,20251117,000000,65.11,66.11,64.31,64.55,3581919,0
+FOXA.US,D,20251118,000000,64.47,65.81,63.94,64.96,2736237,0
+FOXA.US,D,20251119,000000,64.88,65.63,64.68,64.78,2080047,0
+FOXA.US,D,20251120,000000,65.38,65.79,64.73,65.14,2670711,0
+FOXA.US,D,20251121,000000,65.25,66.345,65.16,65.69,3151688,0
+FOXA.US,D,20251124,000000,64.98,65.3,63.07,64.3,7055296,0
+FOXA.US,D,20251125,000000,64.59,65.09,64.38,64.73,2384116,0
+FOXA.US,D,20251126,000000,64.62,65.53,64.62,65.05,2159544,0
+FOXA.US,D,20251128,000000,65.41,65.69,64.94,65.5,1391686,0
+FOXA.US,D,20251201,000000,65.17,66.88,65.17,66.39,4117221,0
+FOXA.US,D,20251202,000000,66.54,66.735,65.41,66.25,3361124,0
+FOXA.US,D,20251203,000000,66.27,67.33,66.27,66.45,2744507,0
+FOXA.US,D,20251204,000000,66.48,67.88,66.31,67.79,3557913,0
+FOXA.US,D,20251205,000000,68.02,69.24,67.77,68.4,3768972,0
+FOXA.US,D,20251208,000000,68.87,69.63,68.2,69.21,4508055,0
+FOXA.US,D,20251209,000000,69.22,70.63,69.21,70.3,3147980,0
+FOXA.US,D,20251210,000000,70.24,71.97,70.1,71.74,4824421,0
+FOXA.US,D,20251211,000000,71.75,72.7,71.34,71.82,4557899,0
+FOXA.US,D,20251212,000000,72.125,72.54,71.005,71.1,3345757,0
+FOXA.US,D,20251215,000000,71.4,72.96,71.02,71.23,3497544,0
+FOXA.US,D,20251216,000000,71.18,71.55,70.09,70.36,2608147,0
+FOXA.US,D,20251217,000000,70.4,71.45,70.35,71.17,2738236,0
+FOXA.US,D,20251218,000000,71.25,71.94,70.83,71.26,2455974,0
+FOXA.US,D,20251219,000000,71.14,72.31,70.87,71.77,10659166,0
+FOXA.US,D,20251222,000000,72.53,74.63,72.34,73.62,5134635,0
+FOXA.US,D,20251223,000000,73.55,74.2,73.01,73.71,2717955,0
+FOXA.US,D,20251224,000000,73.6,73.95,73.28,73.91,1067078,0
+FOXA.US,D,20251226,000000,73.99,74.51,73.75,74.3,1248124,0
+FOXA.US,D,20251229,000000,74.3,74.6746,73.8,73.82,2529973,0
+FOXA.US,D,20251230,000000,73.71,74.21,73.55,73.7,1514797,0
+FOXA.US,D,20251231,000000,73.64,73.9425,72.98,73.07,1462174,0
+FOXA.US,D,20260102,000000,73.13,74.035,72.395,73.76,2235495,0
+FOXA.US,D,20260105,000000,73.64,76.31,73.64,75.67,4409654,0
+FOXA.US,D,20260106,000000,75.5,76.37,75.425,76.11,3233850,0
+FOXA.US,D,20260107,000000,76.03,76.33,74.13,75.03,3221108,0
+FOXA.US,D,20260108,000000,74.72,76.005,74.675,75.69,2624999,0
+FOXA.US,D,20260109,000000,75.95,76.39,73.635,73.68,2408688,0
+FOXA.US,D,20260112,000000,73.3,74.14,73.01,73.96,2465292,0
+FOXA.US,D,20260113,000000,73.69,73.98,73.05,73.23,4054889,0
+FOXA.US,D,20260114,000000,73.27,74.02,72.76,73.09,2458004,0
+FOXA.US,D,20260115,000000,73.34,73.9,72.165,72.55,4390119,0
+FOXA.US,D,20260116,000000,72.55,73.03,71.81,71.99,2329038,0
+FOXA.US,D,20260120,000000,71.62,72.815,71.42,71.96,3191116,0
+FOXA.US,D,20260121,000000,72.29,72.77,71.615,72.7,3168661,0
+FOXA.US,D,20260122,000000,73,73.18,72.25,72.33,2590459,0
+FOXA.US,D,20260123,000000,72.19,72.95,72.05,72.88,2115558,0
+FOXA.US,D,20260126,000000,73.08,73.44,72.59,72.72,2417012,0
+FOXA.US,D,20260127,000000,72.79,72.985,71.92,71.97,4064601,0
+FOXA.US,D,20260128,000000,71.85,72.45,71.09,71.14,3901047,0
+FOXA.US,D,20260129,000000,71.34,72.185,70.98,71.84,4100311,0
+FOXA.US,D,20260130,000000,71.82,72.8,71.44,72.78,3790776,0
+FOXA.US,D,20260202,000000,72.52,72.75,71.76,72.38,3245498,0
+FOXA.US,D,20260203,000000,71.93,72.9199,69.84,70.27,5636312,0
+FOXA.US,D,20260204,000000,72,72.2,67.02,67.73,6265839,0
+FOXA.US,D,20260205,000000,66.44,66.86,64.92,65.92,6703976,0
+FOXA.US,D,20260206,000000,66.02,66.3999,64.11,64.78,4768714,0
+FOXA.US,D,20260209,000000,64.93,65.61,62.35,62.85,5490896,0
+FOXA.US,D,20260210,000000,63.49,64.01,63.07,63.37,4259647,0
+FOXA.US,D,20260211,000000,63.31,63.62,61.05,61.11,5092641,0
+FOXA.US,D,20260212,000000,60.98,61.2,56.0391,56.43,9960550,0
+FOXA.US,D,20260213,000000,56.61,57.4,56.09,56.35,6077467,0
+FOXA.US,D,20260217,000000,56.64,57.83,56.26,56.43,6399974,0
+FOXA.US,D,20260218,000000,56.505,57.44,55.455,57.17,5018064,0
diff --git a/daily/us/nasdaq stocks/1/foxxw.us.txt b/daily/us/nasdaq stocks/1/foxxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64274cedafdf5fa77a514ba55ad9614c949518ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/foxxw.us.txt	
@@ -0,0 +1,202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOXXW.US,D,20241001,000000,0.2999,0.2999,0.17,0.17,10595,0
+FOXXW.US,D,20241002,000000,0.26,0.2999,0.22,0.22,961,0
+FOXXW.US,D,20241003,000000,0.24,0.263432,0.18,0.18,15917,0
+FOXXW.US,D,20241004,000000,0.2331,0.237,0.18,0.18,873,0
+FOXXW.US,D,20241007,000000,0.22,0.22,0.18,0.1825,3117,0
+FOXXW.US,D,20241008,000000,0.1371,0.1371,0.1371,0.1371,146,0
+FOXXW.US,D,20241009,000000,0.14,0.14,0.1275,0.1275,6317,0
+FOXXW.US,D,20241010,000000,0.1525,0.1525,0.1075,0.1485,6547,0
+FOXXW.US,D,20241015,000000,0.14,0.14,0.1045,0.1046,3903,0
+FOXXW.US,D,20241016,000000,0.1322,0.133399,0.117999,0.117999,1192,0
+FOXXW.US,D,20241017,000000,0.15,0.25,0.15,0.16,34815,0
+FOXXW.US,D,20241021,000000,0.1664,0.2175,0.14,0.14,1210,0
+FOXXW.US,D,20241022,000000,0.2735,0.274,0.1955,0.1974,1547,0
+FOXXW.US,D,20241024,000000,0.2,0.2,0.1653,0.1653,632,0
+FOXXW.US,D,20241025,000000,0.105,0.11,0.105,0.11,464,0
+FOXXW.US,D,20241029,000000,0.1089,0.1125,0.1089,0.1125,1212,0
+FOXXW.US,D,20241030,000000,0.12,0.2899,0.12,0.2899,7679,0
+FOXXW.US,D,20241105,000000,0.25,0.25,0.1511,0.17,3369,0
+FOXXW.US,D,20241112,000000,0.144,0.144,0.144,0.144,219,0
+FOXXW.US,D,20241115,000000,0.143,0.143,0.133,0.133,381,0
+FOXXW.US,D,20241118,000000,0.1225,0.1225,0.1225,0.1225,535,0
+FOXXW.US,D,20241121,000000,0.1797,0.203,0.1797,0.2,11072,0
+FOXXW.US,D,20241122,000000,0.199899,0.199899,0.199899,0.199899,173,0
+FOXXW.US,D,20241125,000000,0.1225,0.1228,0.1225,0.1225,753,0
+FOXXW.US,D,20241127,000000,0.11,0.13,0.1,0.13,2059,0
+FOXXW.US,D,20241129,000000,0.18,0.18,0.0775,0.1788,615,0
+FOXXW.US,D,20241202,000000,0.1636,0.1636,0.1636,0.1636,1059,0
+FOXXW.US,D,20241203,000000,0.1588,0.1788,0.1557,0.1557,1835,0
+FOXXW.US,D,20241204,000000,0.15,0.15,0.15,0.15,100,0
+FOXXW.US,D,20241205,000000,0.2405,0.3768,0.22,0.255,94493,0
+FOXXW.US,D,20241206,000000,0.26,0.3653,0.2252,0.3427,54574,0
+FOXXW.US,D,20241209,000000,0.3699,0.3699,0.3065,0.3065,741,0
+FOXXW.US,D,20241210,000000,0.2423,0.2943,0.2275,0.2316,50527,0
+FOXXW.US,D,20241211,000000,0.2275,0.2275,0.2275,0.2275,158,0
+FOXXW.US,D,20241212,000000,0.2275,0.2277,0.15,0.15,7878,0
+FOXXW.US,D,20241213,000000,0.2896,0.295,0.1675,0.185,70619,0
+FOXXW.US,D,20241216,000000,0.1825,0.1995,0.181249,0.1995,32368,0
+FOXXW.US,D,20241217,000000,0.1837,0.1899,0.1788,0.18,5393,0
+FOXXW.US,D,20241218,000000,0.1782,0.1785,0.16,0.1785,382,0
+FOXXW.US,D,20241219,000000,0.25125,0.25125,0.25125,0.25125,327,0
+FOXXW.US,D,20241220,000000,0.1625,0.2263,0.1425,0.16,20150,0
+FOXXW.US,D,20241226,000000,0.19,0.19,0.15,0.15,1690,0
+FOXXW.US,D,20241227,000000,0.25,0.2725,0.25,0.25,30600,0
+FOXXW.US,D,20241230,000000,0.2,0.2,0.125,0.13,24388,0
+FOXXW.US,D,20241231,000000,0.177,0.177,0.125,0.1375,27418,0
+FOXXW.US,D,20250102,000000,0.14,0.14,0.14,0.14,1071,0
+FOXXW.US,D,20250103,000000,0.1525,0.185,0.14,0.1426,22895,0
+FOXXW.US,D,20250106,000000,0.15,0.1501,0.15,0.1501,437,0
+FOXXW.US,D,20250108,000000,0.115,0.115,0.115,0.115,132,0
+FOXXW.US,D,20250110,000000,0.18,0.18,0.18,0.18,100,0
+FOXXW.US,D,20250113,000000,0.1499,0.1499,0.1499,0.1499,2301,0
+FOXXW.US,D,20250115,000000,0.1103,0.1625,0.11,0.1625,1146,0
+FOXXW.US,D,20250116,000000,0.143,0.143,0.1399,0.1399,686,0
+FOXXW.US,D,20250117,000000,0.135,0.135,0.135,0.135,632,0
+FOXXW.US,D,20250121,000000,0.135,0.135,0.135,0.135,1271,0
+FOXXW.US,D,20250123,000000,0.1704,0.1704,0.135,0.1574,600,0
+FOXXW.US,D,20250124,000000,0.15,0.15,0.14,0.15,516,0
+FOXXW.US,D,20250127,000000,0.14,0.14,0.12375,0.12375,14438,0
+FOXXW.US,D,20250128,000000,0.155,0.19,0.11,0.11,9016,0
+FOXXW.US,D,20250129,000000,0.15,0.15,0.0801,0.1098,63533,0
+FOXXW.US,D,20250130,000000,0.108,0.67,0.108,0.3,875024,0
+FOXXW.US,D,20250131,000000,0.266,0.3,0.17,0.2711,38714,0
+FOXXW.US,D,20250203,000000,0.1801,0.2501,0.1801,0.25,16743,0
+FOXXW.US,D,20250204,000000,0.191249,0.2225,0.17,0.1711,52914,0
+FOXXW.US,D,20250205,000000,0.214999,0.2248,0.214999,0.2158,1091,0
+FOXXW.US,D,20250206,000000,0.26,0.2975,0.16,0.169,22860,0
+FOXXW.US,D,20250207,000000,0.1551,0.1857,0.1325,0.136,57301,0
+FOXXW.US,D,20250210,000000,0.152,0.153,0.12,0.1501,25409,0
+FOXXW.US,D,20250211,000000,0.174999,0.199899,0.1352,0.1355,67569,0
+FOXXW.US,D,20250212,000000,0.1586,0.16,0.12,0.1201,17270,0
+FOXXW.US,D,20250213,000000,0.17,0.17,0.14,0.14,1599,0
+FOXXW.US,D,20250214,000000,0.15,0.16,0.1211,0.16,3501,0
+FOXXW.US,D,20250218,000000,0.148,0.16,0.148,0.16,1002,0
+FOXXW.US,D,20250219,000000,0.15,0.1688,0.122,0.122,3171,0
+FOXXW.US,D,20250220,000000,0.142,0.17,0.1258,0.150001,17866,0
+FOXXW.US,D,20250221,000000,0.1797,0.19,0.163,0.163,1528,0
+FOXXW.US,D,20250224,000000,0.1494,0.24,0.1494,0.2399,37088,0
+FOXXW.US,D,20250225,000000,0.2375,0.2375,0.1551,0.22975,6662,0
+FOXXW.US,D,20250226,000000,0.17,0.25,0.1675,0.2027,11121,0
+FOXXW.US,D,20250227,000000,0.2399,0.24,0.17,0.17,7520,0
+FOXXW.US,D,20250228,000000,0.194,0.2,0.136,0.2,9832,0
+FOXXW.US,D,20250303,000000,0.2,0.2,0.141,0.1566,15645,0
+FOXXW.US,D,20250307,000000,0.1396,0.1849,0.1301,0.14,23222,0
+FOXXW.US,D,20250310,000000,0.165,0.2045,0.1351,0.1351,26305,0
+FOXXW.US,D,20250318,000000,0.1436,0.1436,0.12,0.12,3795,0
+FOXXW.US,D,20250320,000000,0.1352,0.2325,0.1202,0.15,7643,0
+FOXXW.US,D,20250324,000000,0.147499,0.1606,0.13,0.1302,1988,0
+FOXXW.US,D,20250325,000000,0.13305,0.145,0.13,0.140549,1600,0
+FOXXW.US,D,20250326,000000,0.121,0.145,0.121,0.145,3958,0
+FOXXW.US,D,20250327,000000,0.145,0.186,0.1449,0.145,12556,0
+FOXXW.US,D,20250328,000000,0.1617,0.1617,0.1617,0.1617,500,0
+FOXXW.US,D,20250331,000000,0.17,0.17,0.14,0.14,18730,0
+FOXXW.US,D,20250403,000000,0.12,0.19,0.12,0.1211,3093,0
+FOXXW.US,D,20250407,000000,0.14,0.14,0.14,0.14,572,0
+FOXXW.US,D,20250408,000000,0.1407,0.1407,0.14,0.14,2601,0
+FOXXW.US,D,20250410,000000,0.122601,0.122601,0.122601,0.122601,100,0
+FOXXW.US,D,20250416,000000,0.12001,0.155001,0.12001,0.155001,200,0
+FOXXW.US,D,20250428,000000,0.19,0.19,0.1899,0.1899,10015,0
+FOXXW.US,D,20250502,000000,0.171751,0.188,0.145,0.145,5221,0
+FOXXW.US,D,20250506,000000,0.1699,0.18,0.15,0.15,12238,0
+FOXXW.US,D,20250508,000000,0.123,0.123,0.123,0.123,402,0
+FOXXW.US,D,20250513,000000,0.18,0.18,0.13,0.13,2470,0
+FOXXW.US,D,20250515,000000,0.14635,0.14635,0.14635,0.14635,200,0
+FOXXW.US,D,20250519,000000,0.1461,0.1461,0.1461,0.1461,200,0
+FOXXW.US,D,20250602,000000,0.145,0.145,0.12,0.12,9246,0
+FOXXW.US,D,20250603,000000,0.150449,0.16,0.141,0.142,9983,0
+FOXXW.US,D,20250609,000000,0.17001,0.182,0.17,0.17,18947,0
+FOXXW.US,D,20250612,000000,0.1405,0.165,0.14,0.1401,4900,0
+FOXXW.US,D,20250618,000000,0.165,0.165,0.14,0.164,5323,0
+FOXXW.US,D,20250620,000000,0.14,0.140451,0.14,0.14,356,0
+FOXXW.US,D,20250701,000000,0.14,0.1401,0.14,0.1401,1100,0
+FOXXW.US,D,20250703,000000,0.15,0.155001,0.14,0.153651,92227,0
+FOXXW.US,D,20250707,000000,0.1501,0.1502,0.14,0.14,5793,0
+FOXXW.US,D,20250716,000000,0.13005,0.1467,0.13005,0.1467,5500,0
+FOXXW.US,D,20250717,000000,0.1465,0.1599,0.13615,0.159899,5361,0
+FOXXW.US,D,20250718,000000,0.1221,0.1221,0.1221,0.1221,126,0
+FOXXW.US,D,20250721,000000,0.16,0.16,0.146861,0.16,1369,0
+FOXXW.US,D,20250722,000000,0.1799,0.1799,0.1798,0.1798,2002,0
+FOXXW.US,D,20250723,000000,0.1645,0.1719,0.15,0.15,5700,0
+FOXXW.US,D,20250724,000000,0.1576,0.1576,0.1547,0.1547,2000,0
+FOXXW.US,D,20250728,000000,0.1536,0.2175,0.1536,0.215,53300,0
+FOXXW.US,D,20250730,000000,0.177649,0.21,0.177649,0.2059,33164,0
+FOXXW.US,D,20250731,000000,0.19,0.19,0.19,0.19,5450,0
+FOXXW.US,D,20250805,000000,0.1707,0.1707,0.17,0.17,1411,0
+FOXXW.US,D,20250811,000000,0.19,0.19,0.19,0.19,500,0
+FOXXW.US,D,20250822,000000,0.151,0.18,0.15,0.18,3241,0
+FOXXW.US,D,20250825,000000,0.1666,0.197,0.12,0.121,62220,0
+FOXXW.US,D,20250908,000000,0.1301,0.1499,0.1301,0.1499,12783,0
+FOXXW.US,D,20250909,000000,0.1303,0.1312,0.1302,0.1302,9263,0
+FOXXW.US,D,20250915,000000,0.1401,0.1401,0.1401,0.1401,600,0
+FOXXW.US,D,20250919,000000,0.1575,0.1575,0.14,0.1401,778,0
+FOXXW.US,D,20250922,000000,0.14,0.1506,0.14,0.1506,586,0
+FOXXW.US,D,20250923,000000,0.1403,0.1403,0.1403,0.1403,210,0
+FOXXW.US,D,20251002,000000,0.14,0.14,0.14,0.14,153,0
+FOXXW.US,D,20251007,000000,0.15,0.15,0.15,0.15,496,0
+FOXXW.US,D,20251008,000000,0.1499,0.1499,0.1301,0.1499,400,0
+FOXXW.US,D,20251010,000000,0.1575,0.1575,0.15749,0.15749,900,0
+FOXXW.US,D,20251016,000000,0.16,0.16,0.1301,0.1301,1320,0
+FOXXW.US,D,20251017,000000,0.1301,0.1301,0.1301,0.1301,100,0
+FOXXW.US,D,20251023,000000,0.1488,0.1488,0.125,0.1418,3608,0
+FOXXW.US,D,20251028,000000,0.125,0.1252,0.125,0.125,1503,0
+FOXXW.US,D,20251029,000000,0.125,0.125,0.125,0.125,273,0
+FOXXW.US,D,20251030,000000,0.1252,0.134,0.1201,0.1202,3501,0
+FOXXW.US,D,20251103,000000,0.1201,0.1202,0.12,0.1202,4600,0
+FOXXW.US,D,20251111,000000,0.1008,0.1008,0.1008,0.1008,780,0
+FOXXW.US,D,20251113,000000,0.1001,0.1008,0.1,0.1,3386,0
+FOXXW.US,D,20251119,000000,0.1075,0.1075,0.0901,0.0901,600,0
+FOXXW.US,D,20251121,000000,0.14,0.2007,0.1203,0.1803,340714,0
+FOXXW.US,D,20251124,000000,0.1974,0.2565,0.1202,0.14,87087,0
+FOXXW.US,D,20251125,000000,0.14,0.251,0.1105,0.1501,115245,0
+FOXXW.US,D,20251126,000000,0.155,0.24,0.13,0.135,39580,0
+FOXXW.US,D,20251128,000000,0.135,0.2,0.125,0.1616,5574,0
+FOXXW.US,D,20251201,000000,0.13,0.153,0.13,0.1444,6064,0
+FOXXW.US,D,20251202,000000,0.1301,0.2,0.1153,0.1505,105737,0
+FOXXW.US,D,20251203,000000,0.151,0.151,0.1326,0.1328,5398,0
+FOXXW.US,D,20251204,000000,0.13,0.13,0.115,0.115,916,0
+FOXXW.US,D,20251205,000000,0.15,0.2,0.15,0.1603,95118,0
+FOXXW.US,D,20251208,000000,0.16,0.16,0.1264,0.1599,8023,0
+FOXXW.US,D,20251209,000000,0.15,0.1965,0.15,0.1965,9725,0
+FOXXW.US,D,20251210,000000,0.1771,0.1771,0.1771,0.1771,1806,0
+FOXXW.US,D,20251211,000000,0.16,0.16,0.16,0.16,1592,0
+FOXXW.US,D,20251212,000000,0.16,0.1773,0.16,0.16,3002,0
+FOXXW.US,D,20251215,000000,0.1303,0.1433,0.1277,0.1331,6100,0
+FOXXW.US,D,20251216,000000,0.154,0.1599,0.1277,0.1357,6585,0
+FOXXW.US,D,20251217,000000,0.1278,0.16,0.1278,0.1278,15900,0
+FOXXW.US,D,20251218,000000,0.1599,0.1599,0.1599,0.1599,500,0
+FOXXW.US,D,20251223,000000,0.16,0.16,0.128301,0.1284,3220,0
+FOXXW.US,D,20251224,000000,0.154149,0.154149,0.1283,0.1283,600,0
+FOXXW.US,D,20251229,000000,0.1533,0.1533,0.1533,0.1533,201,0
+FOXXW.US,D,20251230,000000,0.1483,0.16,0.1163,0.1163,4900,0
+FOXXW.US,D,20251231,000000,0.1283,0.13,0.105,0.105,5952,0
+FOXXW.US,D,20260102,000000,0.1314,0.1314,0.1313,0.1313,1000,0
+FOXXW.US,D,20260105,000000,0.13,0.13,0.13,0.13,200,0
+FOXXW.US,D,20260106,000000,0.1206,0.1313,0.1206,0.1267,1310,0
+FOXXW.US,D,20260107,000000,0.1101,0.1314,0.11,0.1101,8925,0
+FOXXW.US,D,20260108,000000,0.1061,0.1061,0.106,0.106,5100,0
+FOXXW.US,D,20260109,000000,0.1314,0.1599,0.111,0.1117,2290,0
+FOXXW.US,D,20260112,000000,0.1116,0.1117,0.1116,0.1117,1100,0
+FOXXW.US,D,20260113,000000,0.117,0.1337,0.117,0.117,2500,0
+FOXXW.US,D,20260114,000000,0.16,0.1799,0.1201,0.1201,2551,0
+FOXXW.US,D,20260115,000000,0.1201,0.1699,0.1201,0.1201,1500,0
+FOXXW.US,D,20260116,000000,0.12,0.185,0.12,0.136951,26629,0
+FOXXW.US,D,20260120,000000,0.1351,0.153899,0.13,0.1351,37446,0
+FOXXW.US,D,20260121,000000,0.1491,0.1598,0.1351,0.1351,3800,0
+FOXXW.US,D,20260122,000000,0.1351,0.154799,0.1351,0.1351,3100,0
+FOXXW.US,D,20260123,000000,0.1473,0.1473,0.1351,0.1351,9810,0
+FOXXW.US,D,20260126,000000,0.1352,0.1352,0.1351,0.1351,1000,0
+FOXXW.US,D,20260127,000000,0.1351,0.1471,0.1351,0.1351,17070,0
+FOXXW.US,D,20260128,000000,0.1699,0.1699,0.1352,0.1352,9748,0
+FOXXW.US,D,20260129,000000,0.1351,0.1351,0.1351,0.1351,100,0
+FOXXW.US,D,20260130,000000,0.1351,0.1354,0.1351,0.1352,8776,0
+FOXXW.US,D,20260202,000000,0.1222,0.1222,0.1211,0.1211,4000,0
+FOXXW.US,D,20260203,000000,0.1505,0.1717,0.1389,0.1389,4198,0
+FOXXW.US,D,20260204,000000,0.1401,0.1401,0.1389,0.1389,3000,0
+FOXXW.US,D,20260205,000000,0.1389,0.1389,0.1388,0.1388,4000,0
+FOXXW.US,D,20260206,000000,0.1388,0.1388,0.1258,0.1302,2101,0
+FOXXW.US,D,20260209,000000,0.1266,0.1266,0.1266,0.1266,1899,0
+FOXXW.US,D,20260210,000000,0.1541,0.1541,0.1321,0.1321,6147,0
+FOXXW.US,D,20260211,000000,0.1351,0.1351,0.1321,0.1351,3896,0
+FOXXW.US,D,20260212,000000,0.132,0.132,0.128,0.1281,3000,0
+FOXXW.US,D,20260213,000000,0.1555,0.16,0.1281,0.1281,15443,0
diff --git a/daily/us/nasdaq stocks/1/frsh.us.txt b/daily/us/nasdaq stocks/1/frsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19d8c3dd123ebf9c9173ed713497104b6df94eb6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frsh.us.txt	
@@ -0,0 +1,1107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRSH.US,D,20210922,000000,43.5,48.75,43.12,47.55,20142119,0
+FRSH.US,D,20210923,000000,47.557,49.25,45.55,47.54,4258855,0
+FRSH.US,D,20210924,000000,47,48.38,46.1,46.75,1725257,0
+FRSH.US,D,20210927,000000,47.3377,47.48,43.25,44.05,1917809,0
+FRSH.US,D,20210928,000000,43.02,43.65,40.0512,42.73,4647709,0
+FRSH.US,D,20210929,000000,42.47,43.62,41.8201,42.27,672374,0
+FRSH.US,D,20210930,000000,42.27,43.62,41.75,42.69,739536,0
+FRSH.US,D,20211001,000000,42.74,43.6999,41.79,41.89,1279706,0
+FRSH.US,D,20211004,000000,41.71,42,39.73,40.88,969615,0
+FRSH.US,D,20211005,000000,40.61,41.37,40.18,40.21,827409,0
+FRSH.US,D,20211006,000000,39.75,40.21,39,39.26,843484,0
+FRSH.US,D,20211007,000000,40,41.62,39.9,41.29,1415836,0
+FRSH.US,D,20211008,000000,41.41,44.5,41.06,42.58,1641451,0
+FRSH.US,D,20211011,000000,42.51,42.51,41.7,42.15,292141,0
+FRSH.US,D,20211012,000000,42.3,43.0236,41.9,42.26,197587,0
+FRSH.US,D,20211013,000000,42.55,42.99,40.88,41.27,449391,0
+FRSH.US,D,20211014,000000,41.7,43.86,41.53,41.68,633032,0
+FRSH.US,D,20211015,000000,41.7,42.25,41.3,41.45,342891,0
+FRSH.US,D,20211018,000000,41.5,42.1,40.02,40.75,1004032,0
+FRSH.US,D,20211019,000000,41.35,43.62,40.7787,42.93,1089817,0
+FRSH.US,D,20211020,000000,42.59,45.834,42.54,45.17,1440320,0
+FRSH.US,D,20211021,000000,44.92,45.5,43.31,45.05,923771,0
+FRSH.US,D,20211022,000000,44.7,48.08,44.5001,46.92,1339029,0
+FRSH.US,D,20211025,000000,47,48.59,45.84,46.66,1343313,0
+FRSH.US,D,20211026,000000,46.66,47.73,42.79,43.65,1891147,0
+FRSH.US,D,20211027,000000,43.72,44.79,43.41,44.48,581425,0
+FRSH.US,D,20211028,000000,44.6,48,44.6,46.38,798883,0
+FRSH.US,D,20211029,000000,46.48,50.6299,46.37,50.25,1926540,0
+FRSH.US,D,20211101,000000,50.03,50.3114,45.46,48.2,1958537,0
+FRSH.US,D,20211102,000000,47.4,53.3559,45.64,50.07,2977119,0
+FRSH.US,D,20211103,000000,44.0903,47.96,38.29,43.06,11713542,0
+FRSH.US,D,20211104,000000,44.98,44.98,38.9,39.59,8130213,0
+FRSH.US,D,20211105,000000,39.5,40.619,36.05,38.29,9699480,0
+FRSH.US,D,20211108,000000,38.4,40.75,37.21,40.72,3689964,0
+FRSH.US,D,20211109,000000,40.3,41.75,38.36,39.01,1485744,0
+FRSH.US,D,20211110,000000,39.01,39.5,37.2,37.95,953473,0
+FRSH.US,D,20211111,000000,38.15,39.2,36.82,38.41,1243942,0
+FRSH.US,D,20211112,000000,38.4,39.06,37.39,37.72,1271099,0
+FRSH.US,D,20211115,000000,38,38.49,34.59,34.7,1903353,0
+FRSH.US,D,20211116,000000,34.7,39.37,34.7,38.97,2407015,0
+FRSH.US,D,20211117,000000,38.81,39.55,38.13,38.73,1042615,0
+FRSH.US,D,20211118,000000,38.58,39.11,37.32,38.66,821487,0
+FRSH.US,D,20211119,000000,38.36,39.1,37.61,38.31,699275,0
+FRSH.US,D,20211122,000000,37.92,38.06,34.67,36,1268469,0
+FRSH.US,D,20211123,000000,35.82,36.28,33.73,34.36,1298888,0
+FRSH.US,D,20211124,000000,34.36,35.66,33.8,35.04,867285,0
+FRSH.US,D,20211126,000000,34.67,35.93,34.2401,35.55,429919,0
+FRSH.US,D,20211129,000000,35.71,35.88,34.01,35.64,1285641,0
+FRSH.US,D,20211130,000000,35.63,36.2294,34.62,35.22,757242,0
+FRSH.US,D,20211201,000000,35.62,36,30.84,30.85,1199374,0
+FRSH.US,D,20211202,000000,31.28,33.34,31,32.3,1648882,0
+FRSH.US,D,20211203,000000,32.2,32.2,27.94,28.46,2782627,0
+FRSH.US,D,20211206,000000,28.51,28.7,25.7656,26.62,3188748,0
+FRSH.US,D,20211207,000000,27.6,28.78,26.9314,28.49,1890746,0
+FRSH.US,D,20211208,000000,28.41,30.05,28.12,29.03,950334,0
+FRSH.US,D,20211209,000000,28.59,29.8,27.04,27.37,1321172,0
+FRSH.US,D,20211210,000000,27.35,27.82,26.27,26.64,970096,0
+FRSH.US,D,20211213,000000,26.64,27.43,25.61,25.8,1405082,0
+FRSH.US,D,20211214,000000,25.46,25.5,23.65,24.16,1405120,0
+FRSH.US,D,20211215,000000,24.16,27.16,23.19,27.03,1553753,0
+FRSH.US,D,20211216,000000,27.03,27.66,25.66,26.11,1770921,0
+FRSH.US,D,20211217,000000,25.54,27.39,24.97,27.02,4253844,0
+FRSH.US,D,20211220,000000,26.51,27.44,25.63,26.58,1246764,0
+FRSH.US,D,20211221,000000,26.82,29.6,26.7,29.45,1231316,0
+FRSH.US,D,20211222,000000,29.4,29.66,26.83,27.25,1197842,0
+FRSH.US,D,20211223,000000,27.25,28.12,26,27.94,1171903,0
+FRSH.US,D,20211227,000000,27.91,28.95,26.96,27.05,608195,0
+FRSH.US,D,20211228,000000,27,27.41,24.94,25.05,1432549,0
+FRSH.US,D,20211229,000000,24.9,25.17,23.9,25.1,1161819,0
+FRSH.US,D,20211230,000000,25.1,26.74,24.83,26.15,803534,0
+FRSH.US,D,20211231,000000,26.13,26.55,25.81,26.26,911676,0
+FRSH.US,D,20220103,000000,26.4,26.81,24.82,25.62,536705,0
+FRSH.US,D,20220104,000000,25.51,25.51,23.2,24.1,1216132,0
+FRSH.US,D,20220105,000000,23.96,24.11,21.06,21.75,3149824,0
+FRSH.US,D,20220106,000000,21.49,22.9,20.84,22.11,2789844,0
+FRSH.US,D,20220107,000000,22.13,22.98,21.72,22.8,1038254,0
+FRSH.US,D,20220110,000000,22.37,23.61,21.9,23.5,1291002,0
+FRSH.US,D,20220111,000000,23.59,25.2,23.33,24.49,1491412,0
+FRSH.US,D,20220112,000000,24.68,25.78,23.85,24.05,1107338,0
+FRSH.US,D,20220113,000000,24.08,24.505,22.04,22.55,1043041,0
+FRSH.US,D,20220114,000000,22.1,23.24,22.01,23.1,1357353,0
+FRSH.US,D,20220118,000000,22.89,23.68,22.29,22.7,1389800,0
+FRSH.US,D,20220119,000000,22.6001,23.42,21.88,21.92,886512,0
+FRSH.US,D,20220120,000000,22.15,22.96,22.025,22.11,591798,0
+FRSH.US,D,20220121,000000,21.9,22.67,20.57,20.7,997397,0
+FRSH.US,D,20220124,000000,20.19,21.05,18.5201,21.04,2277721,0
+FRSH.US,D,20220125,000000,20.5,21.14,19.76,20.61,974635,0
+FRSH.US,D,20220126,000000,21.26,22.61,21.07,21.46,1464541,0
+FRSH.US,D,20220127,000000,21.71,22.13,20.28,20.6,746085,0
+FRSH.US,D,20220128,000000,20.81,20.96,19.55,20.32,1734361,0
+FRSH.US,D,20220131,000000,20.48,21.83,20,21.75,3018641,0
+FRSH.US,D,20220201,000000,22.14,22.665,20.86,22.53,1779478,0
+FRSH.US,D,20220202,000000,22.88,23.35,21.22,21.31,959957,0
+FRSH.US,D,20220203,000000,21.09,21.48,19,19.01,1766416,0
+FRSH.US,D,20220204,000000,19.7367,20.91,18.55,20.84,2123673,0
+FRSH.US,D,20220207,000000,20.84,22.77,20.815,22.08,2130318,0
+FRSH.US,D,20220208,000000,22.03,22.58,21.6,22.53,1690732,0
+FRSH.US,D,20220209,000000,22.96,23.72,22.485,23.49,1640123,0
+FRSH.US,D,20220210,000000,22.76,23.65,22,22.46,1953140,0
+FRSH.US,D,20220211,000000,20.4,21.43,18.1,18.41,4638173,0
+FRSH.US,D,20220214,000000,18.72,21.36,18.57,20.41,5767135,0
+FRSH.US,D,20220215,000000,20.43,22.39,20,22.15,3115385,0
+FRSH.US,D,20220216,000000,22.14,22.44,21.5071,21.85,1844908,0
+FRSH.US,D,20220217,000000,22.38,22.38,18.8,19.25,6948335,0
+FRSH.US,D,20220218,000000,18.91,19.96,18.4,18.97,3403491,0
+FRSH.US,D,20220222,000000,18.63,19.45,18.3,18.6,2447286,0
+FRSH.US,D,20220223,000000,18.16,18.88,16.66,16.75,2220308,0
+FRSH.US,D,20220224,000000,15.6,17.93,15.6,17.63,1921694,0
+FRSH.US,D,20220225,000000,17.63,18.21,17.29,17.97,2290799,0
+FRSH.US,D,20220228,000000,17.95,18.53,17.71,18.32,1886621,0
+FRSH.US,D,20220301,000000,18.42,19.68,18.2,19.19,2652759,0
+FRSH.US,D,20220302,000000,19.5,19.99,18.21,18.93,1872140,0
+FRSH.US,D,20220303,000000,19.16,19.32,17.42,17.64,1472668,0
+FRSH.US,D,20220304,000000,17.5,17.9,16.8,17.02,2915360,0
+FRSH.US,D,20220307,000000,17,17.31,15.82,15.9,2059109,0
+FRSH.US,D,20220308,000000,16,17.015,15.69,16.37,2713126,0
+FRSH.US,D,20220309,000000,17.11,18.61,17.01,18.23,2391302,0
+FRSH.US,D,20220310,000000,17.73,18.235,17.53,17.87,724015,0
+FRSH.US,D,20220311,000000,18.22,18.22,16.85,17.21,4996616,0
+FRSH.US,D,20220314,000000,17.02,18.09,16.43,16.9,3343437,0
+FRSH.US,D,20220315,000000,17.15,17.63,16.55,16.93,4138900,0
+FRSH.US,D,20220316,000000,17.7,19.28,17.5682,18.52,2977386,0
+FRSH.US,D,20220317,000000,18.26,19.44,17.96,19.15,1746662,0
+FRSH.US,D,20220318,000000,19.2,20.65,19.105,20.06,2581016,0
+FRSH.US,D,20220321,000000,20.1,20.69,19.5,20.04,2372367,0
+FRSH.US,D,20220322,000000,19.93,20.8,19.63,20.11,2198683,0
+FRSH.US,D,20220323,000000,19.99,20.6,19.24,20.52,3797430,0
+FRSH.US,D,20220324,000000,19.5,19.65,18.33,19.56,6023803,0
+FRSH.US,D,20220325,000000,19.78,20.2,19.05,20.1,3584391,0
+FRSH.US,D,20220328,000000,19.95,20.89,19.7,20.61,3036851,0
+FRSH.US,D,20220329,000000,20.55,21.26,20.4,20.78,3958763,0
+FRSH.US,D,20220330,000000,20.56,21.1,19.65,19.94,2788178,0
+FRSH.US,D,20220331,000000,19.78,19.79,17.85,17.92,3431019,0
+FRSH.US,D,20220401,000000,18.22,18.24,17.16,17.96,3597455,0
+FRSH.US,D,20220404,000000,18.23,20.26,18.155,19.69,3251903,0
+FRSH.US,D,20220405,000000,19.63,19.65,18.34,18.58,3291754,0
+FRSH.US,D,20220406,000000,18.01,18.4388,16.86,17.64,5688152,0
+FRSH.US,D,20220407,000000,17.58,18,16.63,17.02,2896643,0
+FRSH.US,D,20220408,000000,16.83,16.91,15.76,16.44,2651547,0
+FRSH.US,D,20220411,000000,16.14,17.99,16.04,17.71,4520827,0
+FRSH.US,D,20220412,000000,18.2,19.39,17.9,18.38,4039672,0
+FRSH.US,D,20220413,000000,18.1,19.4,17.87,19.07,3336102,0
+FRSH.US,D,20220414,000000,19.21,19.58,18.8,19.12,3309228,0
+FRSH.US,D,20220418,000000,18.94,19.45,18.04,18.19,4619663,0
+FRSH.US,D,20220419,000000,18,20.01,17.8624,19.61,3438032,0
+FRSH.US,D,20220420,000000,19.83,19.97,18.32,18.36,2628839,0
+FRSH.US,D,20220421,000000,19,19.2,17.61,17.86,2601074,0
+FRSH.US,D,20220422,000000,17.83,18.35,17.37,17.78,3404522,0
+FRSH.US,D,20220425,000000,17.75,19.11,17.595,18.82,3144468,0
+FRSH.US,D,20220426,000000,18.8,18.8,17.38,17.42,3771826,0
+FRSH.US,D,20220427,000000,17.43,18.21,16.96,17.6,4183464,0
+FRSH.US,D,20220428,000000,17.94,18.96,17.59,18.94,1493369,0
+FRSH.US,D,20220429,000000,18.83,19.89,18.13,18.17,1914732,0
+FRSH.US,D,20220502,000000,18.22,18.6,17.58,18.11,2337175,0
+FRSH.US,D,20220503,000000,18.08,18.69,16.69,16.96,4356382,0
+FRSH.US,D,20220504,000000,15.01,16.98,14.8,16.82,8570570,0
+FRSH.US,D,20220505,000000,16.54,16.78,15.32,15.99,3451798,0
+FRSH.US,D,20220506,000000,15.45,16.46,14.84,15.77,2553192,0
+FRSH.US,D,20220509,000000,15.28,15.47,14.03,14.07,2453852,0
+FRSH.US,D,20220510,000000,14.36,14.89,13.56,14.48,3747212,0
+FRSH.US,D,20220511,000000,14.25,14.7,13.4,13.5,3232309,0
+FRSH.US,D,20220512,000000,12.938,14.83,12.91,14.54,3450786,0
+FRSH.US,D,20220513,000000,14.96,17.12,14.94,16.19,3817291,0
+FRSH.US,D,20220516,000000,15.9,16.4,15.23,15.32,1375548,0
+FRSH.US,D,20220517,000000,15.83,16.28,14.78,15.56,1885786,0
+FRSH.US,D,20220518,000000,15.25,16.62,14.86,15.14,2754760,0
+FRSH.US,D,20220519,000000,15,16.25,15,15.8,2262755,0
+FRSH.US,D,20220520,000000,16.21,16.51,15.12,15.88,1840036,0
+FRSH.US,D,20220523,000000,15.462,16.11,15.02,15.69,1118988,0
+FRSH.US,D,20220524,000000,15.16,15.2,13.5,13.86,2363623,0
+FRSH.US,D,20220525,000000,13.95,14.43,13.55,14.16,2795501,0
+FRSH.US,D,20220526,000000,14.12,14.71,13.85,14.52,1680046,0
+FRSH.US,D,20220527,000000,14.76,16.14,14.5025,16.09,1692671,0
+FRSH.US,D,20220531,000000,15.84,16.22,15.33,15.76,4232708,0
+FRSH.US,D,20220601,000000,15.45,16.07,14.991,15.32,2890574,0
+FRSH.US,D,20220602,000000,15.24,16.55,15.06,16.25,2190413,0
+FRSH.US,D,20220603,000000,15.95,16.3,15.18,15.36,2093898,0
+FRSH.US,D,20220606,000000,15.6,16.61,15.02,15.48,4294686,0
+FRSH.US,D,20220607,000000,14.71,15.14,14.46,15.08,5189375,0
+FRSH.US,D,20220608,000000,15.14,16.29,14.91,15.65,2409883,0
+FRSH.US,D,20220609,000000,15.48,15.75,13.8,14.32,4537660,0
+FRSH.US,D,20220610,000000,13.27,13.335,11.54,12.35,7314181,0
+FRSH.US,D,20220613,000000,11.61,12,11.2,11.34,4372363,0
+FRSH.US,D,20220614,000000,11.38,11.94,10.885,11,4247283,0
+FRSH.US,D,20220615,000000,11.06,11.43,10.63,11.19,6317026,0
+FRSH.US,D,20220616,000000,10.74,11.41,10.51,10.88,5358638,0
+FRSH.US,D,20220617,000000,10.96,11.69,10.935,11.3,8844005,0
+FRSH.US,D,20220621,000000,11.78,12.139,11.31,11.45,3311042,0
+FRSH.US,D,20220622,000000,11.28,11.72,11.015,11.17,2693452,0
+FRSH.US,D,20220623,000000,11.31,12.18,11.25,12.03,2116568,0
+FRSH.US,D,20220624,000000,12.27,13.65,12.15,13.5,4713441,0
+FRSH.US,D,20220627,000000,13.47,13.6,12.93,13.46,2178624,0
+FRSH.US,D,20220628,000000,13.39,13.57,12.89,13.08,2686078,0
+FRSH.US,D,20220629,000000,13.02,13.31,12.78,13.08,1279026,0
+FRSH.US,D,20220630,000000,12.76,13.25,12.38,13.15,2527908,0
+FRSH.US,D,20220701,000000,13.2,13.8,13.05,13.47,1877660,0
+FRSH.US,D,20220705,000000,13.21,14.89,13.08,14.77,2517082,0
+FRSH.US,D,20220706,000000,14.85,15.54,14.705,14.86,5605175,0
+FRSH.US,D,20220707,000000,14.72,16.08,14.65,15.22,2779584,0
+FRSH.US,D,20220708,000000,14.9,15.41,14.66,15.28,925199,0
+FRSH.US,D,20220711,000000,15.22,15.36,14.7,14.89,1335877,0
+FRSH.US,D,20220712,000000,14.15,14.28,12.82,13.12,7518394,0
+FRSH.US,D,20220713,000000,12.76,12.95,12.3,12.77,3526961,0
+FRSH.US,D,20220714,000000,12.5,12.5,11.945,11.99,3160215,0
+FRSH.US,D,20220715,000000,11.85,12.27,11.47,12.25,3299971,0
+FRSH.US,D,20220718,000000,12.51,13.32,12.41,12.64,3551701,0
+FRSH.US,D,20220719,000000,12.9,13.27,12.43,12.83,2667144,0
+FRSH.US,D,20220720,000000,12.95,14.17,12.95,13.75,3373835,0
+FRSH.US,D,20220721,000000,13.66,14.1,13.62,13.81,1872005,0
+FRSH.US,D,20220722,000000,13.62,14,12.96,13.03,1193351,0
+FRSH.US,D,20220725,000000,12.89,13.1865,12.41,12.51,1194796,0
+FRSH.US,D,20220726,000000,12.27,12.3,11.51,11.72,1637059,0
+FRSH.US,D,20220727,000000,11.95,12.5,11.86,12.5,1397331,0
+FRSH.US,D,20220728,000000,12.4,12.89,12.16,12.83,1564100,0
+FRSH.US,D,20220729,000000,12.59,13.22,12.46,13.11,1510979,0
+FRSH.US,D,20220801,000000,12.73,13.92,12.6712,13.47,2400108,0
+FRSH.US,D,20220802,000000,13.22,14.26,13,13.95,2505442,0
+FRSH.US,D,20220803,000000,14.4,15.6,14.36,15.12,4198117,0
+FRSH.US,D,20220804,000000,14.43,15.45,14.37,15.4,2263518,0
+FRSH.US,D,20220805,000000,14.98,15.5,14.72,15.31,2029491,0
+FRSH.US,D,20220808,000000,15.48,16.43,15.405,15.9,2278646,0
+FRSH.US,D,20220809,000000,15.47,15.51,14.75,15.01,2745756,0
+FRSH.US,D,20220810,000000,15.73,16.46,15.73,16.45,3101383,0
+FRSH.US,D,20220811,000000,16.5,16.83,16.1701,16.33,3232177,0
+FRSH.US,D,20220812,000000,16.5,17.02,16.47,16.83,2336123,0
+FRSH.US,D,20220815,000000,16.8,16.96,16.2,16.37,2362655,0
+FRSH.US,D,20220816,000000,16.18,16.6,15.77,16.38,2094649,0
+FRSH.US,D,20220817,000000,15.93,16.22,15.61,15.77,1430720,0
+FRSH.US,D,20220818,000000,15.65,15.84,15.42,15.65,1237771,0
+FRSH.US,D,20220819,000000,15.29,15.31,14.08,14.39,2776424,0
+FRSH.US,D,20220822,000000,14.095,14.31,13.2,13.63,2487349,0
+FRSH.US,D,20220823,000000,13.66,14.49,13.66,13.99,2592872,0
+FRSH.US,D,20220824,000000,14.02,14.54,14.02,14.16,1429737,0
+FRSH.US,D,20220825,000000,14.15,14.64,14.01,14.57,1213709,0
+FRSH.US,D,20220826,000000,14.57,14.73,13.79,13.99,1438966,0
+FRSH.US,D,20220829,000000,13.74,14.16,13.395,13.48,1247930,0
+FRSH.US,D,20220830,000000,13.66,13.91,13.32,13.5,1025280,0
+FRSH.US,D,20220831,000000,13.8,14.39,13.5,13.61,1584380,0
+FRSH.US,D,20220901,000000,13.44,13.54,12.7,13.38,1609907,0
+FRSH.US,D,20220902,000000,13.62,13.93,13.23,13.3,1329081,0
+FRSH.US,D,20220906,000000,13.39,13.8,13.23,13.4,1478788,0
+FRSH.US,D,20220907,000000,13.35,13.625,12.76,13.36,1732941,0
+FRSH.US,D,20220908,000000,13.18,13.87,13.05,13.87,1164963,0
+FRSH.US,D,20220909,000000,14.06,14.67,14.06,14.47,1374796,0
+FRSH.US,D,20220912,000000,14.59,15.18,14.51,15.12,1971500,0
+FRSH.US,D,20220913,000000,14.22,14.83,14.1,14.41,1640794,0
+FRSH.US,D,20220914,000000,15.02,15.99,14.53,15.84,5765186,0
+FRSH.US,D,20220915,000000,15.58,16.14,15.4236,15.61,3280204,0
+FRSH.US,D,20220916,000000,15,15.41,14.67,14.78,5265633,0
+FRSH.US,D,20220919,000000,14.79,15.1,14.49,14.85,2032072,0
+FRSH.US,D,20220920,000000,14.52,14.84,14.49,14.54,2085904,0
+FRSH.US,D,20220921,000000,14.6,14.77,14.01,14.04,1324719,0
+FRSH.US,D,20220922,000000,14.21,14.29,13.33,13.39,1590625,0
+FRSH.US,D,20220923,000000,13.17,13.48,12.87,13.27,1031425,0
+FRSH.US,D,20220926,000000,13.27,13.76,12.845,12.91,950361,0
+FRSH.US,D,20220927,000000,13.25,13.6,13.12,13.52,1145831,0
+FRSH.US,D,20220928,000000,13.69,14.375,13.42,14.23,1170291,0
+FRSH.US,D,20220929,000000,13.86,14.03,13.38,13.5,761451,0
+FRSH.US,D,20220930,000000,13.45,14.03,12.96,12.97,1085691,0
+FRSH.US,D,20221003,000000,13.06,14.235,13.025,13.9,1563685,0
+FRSH.US,D,20221004,000000,14.39,14.88,14.22,14.87,1505356,0
+FRSH.US,D,20221005,000000,14.52,15.02,14.32,14.93,867863,0
+FRSH.US,D,20221006,000000,14.77,15.09,14.375,14.67,1284669,0
+FRSH.US,D,20221007,000000,14.2,14.32,13.54,13.66,1195524,0
+FRSH.US,D,20221010,000000,13.65,13.65,12.42,12.85,933227,0
+FRSH.US,D,20221011,000000,12.79,12.94,12.17,12.94,1204773,0
+FRSH.US,D,20221012,000000,12.94,13.14,12.46,12.92,954976,0
+FRSH.US,D,20221013,000000,12.28,13.13,11.96,12.98,1419407,0
+FRSH.US,D,20221014,000000,13.31,13.4,12.5,12.52,1483301,0
+FRSH.US,D,20221017,000000,12.98,13.52,12.98,13.41,912858,0
+FRSH.US,D,20221018,000000,13.99,14.11,13.31,13.69,916927,0
+FRSH.US,D,20221019,000000,13.4,13.45,12.96,12.99,1006565,0
+FRSH.US,D,20221020,000000,12.83,13.745,12.83,13.07,803433,0
+FRSH.US,D,20221021,000000,13.07,13.28,12.55,13.23,651883,0
+FRSH.US,D,20221024,000000,13.34,13.34,12.425,12.79,1347771,0
+FRSH.US,D,20221025,000000,12.84,13.88,12.84,13.84,897252,0
+FRSH.US,D,20221026,000000,13.4,14.1,13.05,13.16,927000,0
+FRSH.US,D,20221027,000000,13.31,13.9001,13.29,13.68,1373887,0
+FRSH.US,D,20221028,000000,13.54,13.8,13.18,13.78,623698,0
+FRSH.US,D,20221031,000000,13.47,14.1225,13.47,13.59,1486983,0
+FRSH.US,D,20221101,000000,14,14.165,13.1575,13.16,1357052,0
+FRSH.US,D,20221102,000000,14.35,14.48,12.2,12.24,1925917,0
+FRSH.US,D,20221103,000000,12.08,12.84,12.08,12.49,1088723,0
+FRSH.US,D,20221104,000000,12.55,12.99,11.95,12.32,1320688,0
+FRSH.US,D,20221107,000000,12.31,12.99,11.92,12.93,1533729,0
+FRSH.US,D,20221108,000000,13.08,13.96,12.59,13.55,1183126,0
+FRSH.US,D,20221109,000000,13.26,13.26,12.44,12.8,1168950,0
+FRSH.US,D,20221110,000000,13.87,14.55,13.56,14.11,1453933,0
+FRSH.US,D,20221111,000000,14.18,14.96,14.14,14.73,1952474,0
+FRSH.US,D,20221114,000000,14.75,14.75,13.88,14.26,874089,0
+FRSH.US,D,20221115,000000,14.93,14.99,14.47,14.85,1107864,0
+FRSH.US,D,20221116,000000,14.62,14.66,13.86,13.96,877454,0
+FRSH.US,D,20221117,000000,13.5,13.59,13.01,13.08,502946,0
+FRSH.US,D,20221118,000000,13.32,13.7155,12.81,12.97,586533,0
+FRSH.US,D,20221121,000000,13.02,13.11,12.53,12.75,1411648,0
+FRSH.US,D,20221122,000000,12.72,13.0699,12.48,13.03,854491,0
+FRSH.US,D,20221123,000000,12.98,14.04,12.72,13.93,871130,0
+FRSH.US,D,20221125,000000,13.85,14.41,13.44,14,758848,0
+FRSH.US,D,20221128,000000,13.88,14.68,13.8015,14.28,1949516,0
+FRSH.US,D,20221129,000000,14.18,14.53,13.8,14.05,1755123,0
+FRSH.US,D,20221130,000000,14.06,14.87,13.53,14.78,1674806,0
+FRSH.US,D,20221201,000000,14.78,15.299,14.7063,15.19,1310694,0
+FRSH.US,D,20221202,000000,14.75,15.37,14.61,15.19,873361,0
+FRSH.US,D,20221205,000000,15.12,15.3,14,14.22,1442807,0
+FRSH.US,D,20221206,000000,14.22,14.28,13.59,13.78,1422707,0
+FRSH.US,D,20221207,000000,13.68,14.21,13.58,14.01,1185575,0
+FRSH.US,D,20221208,000000,14.77,15.46,14.49,14.88,2075219,0
+FRSH.US,D,20221209,000000,14.72,15,14.64,14.72,1149395,0
+FRSH.US,D,20221212,000000,14.9,15.75,14.9,15.58,1565895,0
+FRSH.US,D,20221213,000000,16.52,16.84,14.8,14.96,2142894,0
+FRSH.US,D,20221214,000000,14.8,15.4,14.51,15.15,1645887,0
+FRSH.US,D,20221215,000000,14.64,15.02,14.595,14.63,1292093,0
+FRSH.US,D,20221216,000000,14.76,15.2,14.54,14.68,2940529,0
+FRSH.US,D,20221219,000000,14.56,14.7,13.64,14.06,1946709,0
+FRSH.US,D,20221220,000000,13.97,14.53,13.875,14.5,1508288,0
+FRSH.US,D,20221221,000000,14.29,14.85,13.91,14.61,867817,0
+FRSH.US,D,20221222,000000,14.32,14.48,13.77,14.06,908858,0
+FRSH.US,D,20221223,000000,14.01,14.1,13.68,13.84,940318,0
+FRSH.US,D,20221227,000000,13.72,13.96,13.48,13.78,529853,0
+FRSH.US,D,20221228,000000,13.7,13.92,13.4181,13.76,451042,0
+FRSH.US,D,20221229,000000,14,14.97,13.85,14.52,1132679,0
+FRSH.US,D,20221230,000000,14.15,14.73,14.15,14.71,875006,0
+FRSH.US,D,20230103,000000,15.08,15.34,14.5,14.83,1051466,0
+FRSH.US,D,20230104,000000,14.57,15.16,14.32,14.91,1392959,0
+FRSH.US,D,20230105,000000,14.75,14.815,14.01,14.32,1607367,0
+FRSH.US,D,20230106,000000,14.47,14.49,13.84,14.25,964560,0
+FRSH.US,D,20230109,000000,14.03,14.63,14.03,14.35,2010419,0
+FRSH.US,D,20230110,000000,14.18,14.51,14.06,14.31,1432032,0
+FRSH.US,D,20230111,000000,14.37,14.625,14.17,14.56,1769314,0
+FRSH.US,D,20230112,000000,14.63,14.94,14.06,14.91,2594650,0
+FRSH.US,D,20230113,000000,14.69,15.22,14.65,15.07,1470980,0
+FRSH.US,D,20230117,000000,15.06,16.38,14.7183,16.2,2016048,0
+FRSH.US,D,20230118,000000,16.5,16.5,15.63,15.72,1560389,0
+FRSH.US,D,20230119,000000,15.37,15.52,14.89,15.17,1389235,0
+FRSH.US,D,20230120,000000,15.36,15.43,14.975,15,1225129,0
+FRSH.US,D,20230123,000000,15.15,15.35,14.9,15.23,2172685,0
+FRSH.US,D,20230124,000000,15.2,15.71,15.1,15.31,1183413,0
+FRSH.US,D,20230125,000000,14.87,15.47,14.45,15.32,1495450,0
+FRSH.US,D,20230126,000000,15.72,15.98,15.44,15.95,1378053,0
+FRSH.US,D,20230127,000000,15.87,16.925,15.8623,16.89,1689140,0
+FRSH.US,D,20230130,000000,16.48,16.595,16.06,16.27,1866966,0
+FRSH.US,D,20230131,000000,16.01,16.52,15.85,16.18,3197571,0
+FRSH.US,D,20230201,000000,16.27,17.058,16.14,16.96,2936062,0
+FRSH.US,D,20230202,000000,17.4,17.69,16.81,17.57,2556954,0
+FRSH.US,D,20230203,000000,16.94,17.135,16.17,16.26,1656871,0
+FRSH.US,D,20230206,000000,17.25,17.75,16.22,16.27,2442846,0
+FRSH.US,D,20230207,000000,16.08,16.53,15.58,16.39,1859908,0
+FRSH.US,D,20230208,000000,17.1,18.14,16.62,16.93,3666258,0
+FRSH.US,D,20230209,000000,16.97,17.25,15.3,15.79,4542476,0
+FRSH.US,D,20230210,000000,15.67,15.97,15.5,15.82,2109140,0
+FRSH.US,D,20230213,000000,15.89,16.22,15.71,15.97,1157802,0
+FRSH.US,D,20230214,000000,15.8,16.65,15.69,16.58,1061854,0
+FRSH.US,D,20230215,000000,16.5,16.62,16.11,16.56,1843435,0
+FRSH.US,D,20230216,000000,16.03,16.25,15.76,15.77,1564446,0
+FRSH.US,D,20230217,000000,15.75,15.87,15.49,15.76,1269685,0
+FRSH.US,D,20230221,000000,15.4,15.65,15.17,15.3,899198,0
+FRSH.US,D,20230222,000000,15.41,15.69,15.04,15.31,629913,0
+FRSH.US,D,20230223,000000,15.4,15.51,14.92,15.34,634062,0
+FRSH.US,D,20230224,000000,14.96,15.075,14.71,14.89,848670,0
+FRSH.US,D,20230227,000000,15.22,15.23,14.82,14.9,1056868,0
+FRSH.US,D,20230228,000000,14.8,15.135,14.73,14.94,1688736,0
+FRSH.US,D,20230301,000000,14.96,15.07,14.46,14.5,1638762,0
+FRSH.US,D,20230302,000000,14.23,14.91,14.23,14.76,1884721,0
+FRSH.US,D,20230303,000000,14.86,15.76,14.6,15.56,2045179,0
+FRSH.US,D,20230306,000000,15.56,15.95,15.42,15.59,1284742,0
+FRSH.US,D,20230307,000000,15.62,15.894,15.43,15.51,2194302,0
+FRSH.US,D,20230308,000000,15.29,15.6,15.245,15.4,779079,0
+FRSH.US,D,20230309,000000,15,15.46,14.57,14.62,1243246,0
+FRSH.US,D,20230310,000000,14.5,14.61,13.3,13.64,2454310,0
+FRSH.US,D,20230313,000000,13.42,14.275,13.29,14.01,1770306,0
+FRSH.US,D,20230314,000000,14,14.53,13.91,14.43,2328088,0
+FRSH.US,D,20230315,000000,14,14.39,13.84,14.3,2039669,0
+FRSH.US,D,20230316,000000,14.2,14.21,13.86,14.01,1910215,0
+FRSH.US,D,20230317,000000,13.94,14.07,13.51,13.73,1707082,0
+FRSH.US,D,20230320,000000,13.7,13.7,12.95,13.51,2665432,0
+FRSH.US,D,20230321,000000,13.75,14.065,13.64,13.95,1671826,0
+FRSH.US,D,20230322,000000,13.84,14,13.4,13.42,1116833,0
+FRSH.US,D,20230323,000000,13.56,13.98,13.51,13.84,1393990,0
+FRSH.US,D,20230324,000000,13.87,13.915,13.25,13.84,1924557,0
+FRSH.US,D,20230327,000000,13.94,14.03,13.72,13.84,934727,0
+FRSH.US,D,20230328,000000,13.82,14.055,13.7,14.05,1306901,0
+FRSH.US,D,20230329,000000,14.3,14.55,14.13,14.44,1087391,0
+FRSH.US,D,20230330,000000,14.67,14.76,14.425,14.74,1020899,0
+FRSH.US,D,20230331,000000,14.81,15.69,14.75,15.36,1940902,0
+FRSH.US,D,20230403,000000,15,15.28,14.79,15.22,833151,0
+FRSH.US,D,20230404,000000,15.13,15.345,15.02,15.17,919868,0
+FRSH.US,D,20230405,000000,15,15.23,14.49,14.54,1610435,0
+FRSH.US,D,20230406,000000,14.5,14.81,14.16,14.81,646541,0
+FRSH.US,D,20230410,000000,14.45,14.8075,14.36,14.77,1054238,0
+FRSH.US,D,20230411,000000,14.77,14.81,14.32,14.41,1647749,0
+FRSH.US,D,20230412,000000,14.71,14.9,14.1,14.13,1668657,0
+FRSH.US,D,20230413,000000,14.24,14.565,14.22,14.29,681807,0
+FRSH.US,D,20230414,000000,14.17,14.23,13.72,13.99,1387057,0
+FRSH.US,D,20230417,000000,14.09,14.73,14.04,14.69,1049047,0
+FRSH.US,D,20230418,000000,14.86,14.97,14.51,14.7,837504,0
+FRSH.US,D,20230419,000000,14.48,15.14,14.37,14.8,1181295,0
+FRSH.US,D,20230420,000000,14.8,15.15,14.65,14.91,951765,0
+FRSH.US,D,20230421,000000,15,15.19,14.77,15.1,922515,0
+FRSH.US,D,20230424,000000,15,15.09,13.78,14.33,1402078,0
+FRSH.US,D,20230425,000000,14.16,14.17,13.32,13.45,1934200,0
+FRSH.US,D,20230426,000000,13.59,13.87,13.33,13.7,1426203,0
+FRSH.US,D,20230427,000000,13.85,13.895,13.42,13.78,836786,0
+FRSH.US,D,20230428,000000,13.62,13.67,13.3,13.36,1437378,0
+FRSH.US,D,20230501,000000,13.17,13.42,13.0002,13.28,2653926,0
+FRSH.US,D,20230502,000000,13.21,13.25,12.71,12.85,2511759,0
+FRSH.US,D,20230503,000000,14.47,14.47,12.72,12.89,5752458,0
+FRSH.US,D,20230504,000000,12.96,13.31,12.22,12.58,3221221,0
+FRSH.US,D,20230505,000000,12.65,13.335,12.65,13.13,2208008,0
+FRSH.US,D,20230508,000000,13.16,13.61,13.13,13.48,1275502,0
+FRSH.US,D,20230509,000000,13.34,13.61,13.3,13.43,1399296,0
+FRSH.US,D,20230510,000000,13.7,14,13.57,13.65,974350,0
+FRSH.US,D,20230511,000000,13.61,13.69,13.35,13.68,881210,0
+FRSH.US,D,20230512,000000,13.67,14.145,13.53,14.1,2290807,0
+FRSH.US,D,20230515,000000,13.95,14.83,13.91,14.74,2092256,0
+FRSH.US,D,20230516,000000,14.52,14.6,14.16,14.4,1155407,0
+FRSH.US,D,20230517,000000,14.43,14.685,14.21,14.61,1497781,0
+FRSH.US,D,20230518,000000,14.62,15.355,14.51,15.34,1940123,0
+FRSH.US,D,20230519,000000,15.03,15.515,15.03,15.34,2703915,0
+FRSH.US,D,20230522,000000,15.38,15.95,15.21,15.6,1550739,0
+FRSH.US,D,20230523,000000,14.86,15.98,14.69,15.23,3072275,0
+FRSH.US,D,20230524,000000,15.08,15.31,14.93,15.13,1916764,0
+FRSH.US,D,20230525,000000,15.27,15.3,14.37,14.44,3574897,0
+FRSH.US,D,20230526,000000,14.52,14.96,14.47,14.66,1733391,0
+FRSH.US,D,20230530,000000,14.86,15.39,14.83,14.85,1442052,0
+FRSH.US,D,20230531,000000,14.68,15.83,14.68,15.76,3601044,0
+FRSH.US,D,20230601,000000,15.25,15.68,14.81,15.48,2144462,0
+FRSH.US,D,20230602,000000,15.64,15.7,15.15,15.66,2081126,0
+FRSH.US,D,20230605,000000,15.55,15.93,15.37,15.76,1529129,0
+FRSH.US,D,20230606,000000,15.71,16.3125,15.68,16.13,1856216,0
+FRSH.US,D,20230607,000000,16.04,16.33,15.89,15.91,1459409,0
+FRSH.US,D,20230608,000000,15.91,15.98,15.5574,15.7,1662342,0
+FRSH.US,D,20230609,000000,15.73,15.8799,15.53,15.67,2648779,0
+FRSH.US,D,20230612,000000,15.75,16.21,15.645,16.17,1957582,0
+FRSH.US,D,20230613,000000,16.23,16.77,16.06,16.73,2923138,0
+FRSH.US,D,20230614,000000,16.63,17.6,16.59,17.13,3582506,0
+FRSH.US,D,20230615,000000,16.7,17.31,16.56,17.22,2681585,0
+FRSH.US,D,20230616,000000,17,17.04,16.5025,16.72,3201003,0
+FRSH.US,D,20230620,000000,16.69,16.99,16.51,16.94,2836852,0
+FRSH.US,D,20230621,000000,16.96,16.96,16.02,16.31,1947155,0
+FRSH.US,D,20230622,000000,16.19,16.63,16.07,16.52,1551301,0
+FRSH.US,D,20230623,000000,16.26,16.46,16.06,16.21,24063277,0
+FRSH.US,D,20230626,000000,16.27,16.51,15.85,15.88,1630070,0
+FRSH.US,D,20230627,000000,16.1,16.78,15.9,16.7,1880506,0
+FRSH.US,D,20230628,000000,16.62,17.27,16.52,17.2,3430496,0
+FRSH.US,D,20230629,000000,17.2,17.62,17.09,17.6,2208548,0
+FRSH.US,D,20230630,000000,17.65,17.85,17.41,17.58,2894776,0
+FRSH.US,D,20230703,000000,17.35,17.68,17.27,17.61,1297397,0
+FRSH.US,D,20230705,000000,17.25,17.4,16.49,16.5,3302796,0
+FRSH.US,D,20230706,000000,16.15,16.255,15.825,16.17,3844953,0
+FRSH.US,D,20230707,000000,16.2,16.615,16.15,16.3,2319979,0
+FRSH.US,D,20230710,000000,16.12,16.54,16.04,16.54,1765395,0
+FRSH.US,D,20230711,000000,16.65,17.15,16.6,17.09,1727188,0
+FRSH.US,D,20230712,000000,17.05,17.5,16.93,17.41,2209377,0
+FRSH.US,D,20230713,000000,17.52,17.92,17.5,17.65,1719393,0
+FRSH.US,D,20230714,000000,17.54,17.75,17.36,17.56,1561769,0
+FRSH.US,D,20230717,000000,17.64,17.845,17.45,17.62,2756914,0
+FRSH.US,D,20230718,000000,17.68,17.825,17.53,17.66,1805626,0
+FRSH.US,D,20230719,000000,17.82,18.405,17.79,18.08,2187884,0
+FRSH.US,D,20230720,000000,18.14,18.46,17.54,17.55,2252627,0
+FRSH.US,D,20230721,000000,17.75,17.88,16.925,16.97,2442296,0
+FRSH.US,D,20230724,000000,16.98,17.1,16.61,16.81,1419637,0
+FRSH.US,D,20230725,000000,16.98,17.22,16.72,17,1042702,0
+FRSH.US,D,20230726,000000,16.87,17.48,16.78,17.41,1154308,0
+FRSH.US,D,20230727,000000,17.75,17.93,17.135,17.29,1339219,0
+FRSH.US,D,20230728,000000,17.72,17.91,17.39,17.62,1168998,0
+FRSH.US,D,20230731,000000,17.76,18.71,17.7475,18.66,2320607,0
+FRSH.US,D,20230801,000000,18.54,18.54,17.875,18.24,2344010,0
+FRSH.US,D,20230802,000000,21.56,23.09,20.85,21.61,13684041,0
+FRSH.US,D,20230803,000000,20.84,21.4,19.81,21.38,6010637,0
+FRSH.US,D,20230804,000000,21.43,21.615,20.905,20.92,3053562,0
+FRSH.US,D,20230807,000000,20.91,21.75,20.6,21.71,2686569,0
+FRSH.US,D,20230808,000000,21.21,21.45,20.81,21.45,3032474,0
+FRSH.US,D,20230809,000000,21.58,21.965,21.22,21.9,2687159,0
+FRSH.US,D,20230810,000000,22,22.54,21.95,22.5,3571425,0
+FRSH.US,D,20230811,000000,22.26,22.624,22.11,22.48,2466331,0
+FRSH.US,D,20230814,000000,22.39,22.845,22.15,22.76,1986083,0
+FRSH.US,D,20230815,000000,22.56,22.95,22.3,22.41,1804605,0
+FRSH.US,D,20230816,000000,22.41,22.45,21.98,22.08,2715253,0
+FRSH.US,D,20230817,000000,22.09,22.09,21.04,21.1,2050278,0
+FRSH.US,D,20230818,000000,20.69,21.6,20.47,21.45,2813183,0
+FRSH.US,D,20230821,000000,21.47,21.51,20.86,21.04,2403573,0
+FRSH.US,D,20230822,000000,20.35,21.19,20.31,20.9,3099159,0
+FRSH.US,D,20230823,000000,20.85,20.93,20.525,20.79,3143881,0
+FRSH.US,D,20230824,000000,21.03,21.18,20.421,20.67,2006767,0
+FRSH.US,D,20230825,000000,20.64,21.61,20.64,21.15,3946900,0
+FRSH.US,D,20230828,000000,21.25,21.579,20.982,21.2,2179925,0
+FRSH.US,D,20230829,000000,21.2,21.6899,21.06,21.39,3060771,0
+FRSH.US,D,20230830,000000,21.34,21.955,21.22,21.89,3440381,0
+FRSH.US,D,20230831,000000,22.04,22.22,21.81,21.87,2240484,0
+FRSH.US,D,20230901,000000,22.12,22.545,22.1,22.3,2524505,0
+FRSH.US,D,20230905,000000,22.04,22.385,21.84,22.23,3710890,0
+FRSH.US,D,20230906,000000,22.06,23.205,21.94,22.94,4376193,0
+FRSH.US,D,20230907,000000,22.52,23.64,22.1,23.12,5214158,0
+FRSH.US,D,20230908,000000,23.42,23.8,21.84,21.9,3438339,0
+FRSH.US,D,20230911,000000,22.18,22.63,21.87,22.23,2453210,0
+FRSH.US,D,20230912,000000,21.66,22.55,21.641,21.68,2028424,0
+FRSH.US,D,20230913,000000,21.26,21.3,20.6225,20.95,4582383,0
+FRSH.US,D,20230914,000000,21,21.05,20.505,20.56,3078644,0
+FRSH.US,D,20230915,000000,20.39,20.39,19.82,20.01,4310242,0
+FRSH.US,D,20230918,000000,19.77,19.965,19.48,19.89,3308742,0
+FRSH.US,D,20230919,000000,19.88,20.07,19.73,19.98,2362741,0
+FRSH.US,D,20230920,000000,19.95,20.525,19.82,20.09,1784307,0
+FRSH.US,D,20230921,000000,19.94,19.94,19.21,19.5,2505485,0
+FRSH.US,D,20230922,000000,19.81,19.86,19.35,19.38,1598730,0
+FRSH.US,D,20230925,000000,19.13,19.53,19.06,19.41,1554245,0
+FRSH.US,D,20230926,000000,19.21,19.58,18.69,18.72,1438491,0
+FRSH.US,D,20230927,000000,18.72,19.33,18.72,19.295,2162061,0
+FRSH.US,D,20230928,000000,19.24,19.76,19.05,19.56,1188018,0
+FRSH.US,D,20230929,000000,19.83,20.325,19.81,19.92,2358179,0
+FRSH.US,D,20231002,000000,19.92,20.07,19.22,19.37,2173593,0
+FRSH.US,D,20231003,000000,19.16,19.3,18.45,18.6,1682959,0
+FRSH.US,D,20231004,000000,18.74,19.14,18.59,18.91,1693024,0
+FRSH.US,D,20231005,000000,18.9,18.95,18.5212,18.82,1662276,0
+FRSH.US,D,20231006,000000,18.59,19.76,18.52,19.51,2420372,0
+FRSH.US,D,20231009,000000,19.17,19.465,19.05,19.1,1306987,0
+FRSH.US,D,20231010,000000,19.15,19.615,18.69,18.7,1846317,0
+FRSH.US,D,20231011,000000,18.74,19.01,18.52,18.7,1891997,0
+FRSH.US,D,20231012,000000,18.58,18.69,17.715,17.92,1866001,0
+FRSH.US,D,20231013,000000,17.93,17.93,17.525,17.74,1167121,0
+FRSH.US,D,20231016,000000,17.93,18.745,17.81,18.58,2503247,0
+FRSH.US,D,20231017,000000,18.25,19.28,18.1103,19.05,3302628,0
+FRSH.US,D,20231018,000000,19.03,19.1532,18.7,18.92,2116005,0
+FRSH.US,D,20231019,000000,19.13,19.41,18.89,18.96,2253239,0
+FRSH.US,D,20231020,000000,18.97,19,18.2,18.55,2228029,0
+FRSH.US,D,20231023,000000,18.27,18.53,17.86,18.29,2415232,0
+FRSH.US,D,20231024,000000,18.62,19.15,18.295,18.63,2377218,0
+FRSH.US,D,20231025,000000,18.41,18.41,17.6,17.71,2009804,0
+FRSH.US,D,20231026,000000,17.82,17.925,17.4,17.67,2099721,0
+FRSH.US,D,20231027,000000,17.84,17.94,17.54,17.67,1582869,0
+FRSH.US,D,20231030,000000,17.62,17.88,17.39,17.62,2382288,0
+FRSH.US,D,20231031,000000,17.67,18.045,17.285,17.94,3857129,0
+FRSH.US,D,20231101,000000,17.65,18.63,17.12,17.55,4552107,0
+FRSH.US,D,20231102,000000,18,18.58,17.765,18.24,2365743,0
+FRSH.US,D,20231103,000000,18.35,19,18.35,19,2664121,0
+FRSH.US,D,20231106,000000,19.02,19.07,17.9988,18.32,1798915,0
+FRSH.US,D,20231107,000000,18.55,19.15,18.28,18.92,2077916,0
+FRSH.US,D,20231108,000000,18.45,18.61,17.765,18.25,3652279,0
+FRSH.US,D,20231109,000000,18.37,18.44,16.865,17.05,3394505,0
+FRSH.US,D,20231110,000000,17.07,17.63,16.91,17.45,2186281,0
+FRSH.US,D,20231113,000000,17.38,17.49,17.11,17.18,1840437,0
+FRSH.US,D,20231114,000000,17.95,18.36,17.82,18.32,2398026,0
+FRSH.US,D,20231115,000000,18.39,18.78,18.055,18.17,2988324,0
+FRSH.US,D,20231116,000000,18.02,18.06,17.505,17.76,1931142,0
+FRSH.US,D,20231117,000000,17.91,18.62,17.85,18.56,2523469,0
+FRSH.US,D,20231120,000000,18.57,19.37,18.57,18.92,1919954,0
+FRSH.US,D,20231121,000000,18.64,19.175,18.585,18.75,1682489,0
+FRSH.US,D,20231122,000000,19,19.195,18.695,18.89,1650891,0
+FRSH.US,D,20231124,000000,18.84,19.05,18.79,18.89,504004,0
+FRSH.US,D,20231127,000000,18.72,19.115,18.66,18.96,1392382,0
+FRSH.US,D,20231128,000000,18.98,19.74,18.8,19.49,2598647,0
+FRSH.US,D,20231129,000000,19.92,21.125,19.91,20.45,3692109,0
+FRSH.US,D,20231130,000000,20.55,20.65,19.63,20.02,2535489,0
+FRSH.US,D,20231201,000000,20.16,21.495,20.13,21.21,3719759,0
+FRSH.US,D,20231204,000000,20.51,21,20.39,20.63,2398208,0
+FRSH.US,D,20231205,000000,20.48,20.965,20.055,20.88,1773987,0
+FRSH.US,D,20231206,000000,21.03,21.2,20.485,20.5,1402387,0
+FRSH.US,D,20231207,000000,20.5,20.51,19.685,20.07,2173580,0
+FRSH.US,D,20231208,000000,19.86,20.575,19.72,20.26,1033316,0
+FRSH.US,D,20231211,000000,20.05,20.555,19.82,20.53,1863818,0
+FRSH.US,D,20231212,000000,20.53,21.25,20.4301,21.24,2647727,0
+FRSH.US,D,20231213,000000,21.3,22.235,21.06,22.19,4555924,0
+FRSH.US,D,20231214,000000,22.69,23.74,22.64,23.54,5003208,0
+FRSH.US,D,20231215,000000,23.8,24.155,23.43,24.15,5049629,0
+FRSH.US,D,20231218,000000,24,24.47,23.7512,24.19,2591707,0
+FRSH.US,D,20231219,000000,24.24,24.975,24.24,24.48,2877999,0
+FRSH.US,D,20231220,000000,24.19,24.59,23.55,23.56,2050133,0
+FRSH.US,D,20231221,000000,23.99,24.1,23.38,24.08,1660450,0
+FRSH.US,D,20231222,000000,24.14,24.34,23.825,23.96,1082866,0
+FRSH.US,D,20231226,000000,24.17,24.25,23.805,23.84,1283677,0
+FRSH.US,D,20231227,000000,23.88,24.02,23.51,23.73,1356380,0
+FRSH.US,D,20231228,000000,23.96,24.15,23.68,24,1451144,0
+FRSH.US,D,20231229,000000,24,24.09,23.395,23.49,1720455,0
+FRSH.US,D,20240102,000000,23.114,23.15,21.93,22.08,2803726,0
+FRSH.US,D,20240103,000000,21.59,21.69,21.24,21.51,3342901,0
+FRSH.US,D,20240104,000000,21.48,22.01,21.215,21.47,2805511,0
+FRSH.US,D,20240105,000000,22.26,22.54,21.76,21.91,1685334,0
+FRSH.US,D,20240108,000000,22.07,22.89,21.94,22.7,2474017,0
+FRSH.US,D,20240109,000000,22.46,23.045,22.39,22.86,1513432,0
+FRSH.US,D,20240110,000000,22.97,23.475,22.89,23.32,2028093,0
+FRSH.US,D,20240111,000000,23.32,23.65,22.8,23.47,1899402,0
+FRSH.US,D,20240112,000000,23.73,23.93,23.4407,23.59,2261138,0
+FRSH.US,D,20240116,000000,23.32,23.635,23.075,23.28,2000185,0
+FRSH.US,D,20240117,000000,22.9,22.99,22.06,22.38,2205782,0
+FRSH.US,D,20240118,000000,22.62,22.73,21.945,22.3,1675613,0
+FRSH.US,D,20240119,000000,22.51,22.51,21.015,21.24,4919625,0
+FRSH.US,D,20240122,000000,21.622,22.655,21.475,21.97,2685408,0
+FRSH.US,D,20240123,000000,22.24,22.37,21.805,21.98,2115289,0
+FRSH.US,D,20240124,000000,22.44,22.52,21.63,21.66,2784306,0
+FRSH.US,D,20240125,000000,22.05,22.15,21.31,21.89,3308020,0
+FRSH.US,D,20240126,000000,21.97,22.94,21.8279,22.14,2480577,0
+FRSH.US,D,20240129,000000,22.45,23.3,22.25,23.29,2112767,0
+FRSH.US,D,20240130,000000,23.23,23.29,22.695,23.12,1588329,0
+FRSH.US,D,20240131,000000,23,23,22.145,22.2,2534215,0
+FRSH.US,D,20240201,000000,22.49,22.95,22.315,22.76,2531111,0
+FRSH.US,D,20240202,000000,22.36,22.405,21.64,22.33,3317995,0
+FRSH.US,D,20240205,000000,22.27,22.296,21.43,21.66,2323751,0
+FRSH.US,D,20240206,000000,21.64,22.01,21.1208,21.82,3774726,0
+FRSH.US,D,20240207,000000,22.74,22.78,20.1692,21.15,9091835,0
+FRSH.US,D,20240208,000000,21,21.6811,20.8,21.36,3218600,0
+FRSH.US,D,20240209,000000,21.77,22.07,21.35,21.71,2711340,0
+FRSH.US,D,20240212,000000,21.64,22.14,21.385,21.58,3359189,0
+FRSH.US,D,20240213,000000,20.51,21.18,20.2,20.74,2772076,0
+FRSH.US,D,20240214,000000,21.15,21.46,20.98,21.27,1737785,0
+FRSH.US,D,20240215,000000,21.61,21.61,20.585,20.71,2651570,0
+FRSH.US,D,20240216,000000,20.44,20.879,20.29,20.69,2186665,0
+FRSH.US,D,20240220,000000,21.07,21.07,20.44,20.95,2221510,0
+FRSH.US,D,20240221,000000,20.48,20.59,20.12,20.33,1983794,0
+FRSH.US,D,20240222,000000,20.58,20.8,19.965,20.14,2078799,0
+FRSH.US,D,20240223,000000,20.14,20.37,20.085,20.25,1461867,0
+FRSH.US,D,20240226,000000,20.12,20.71,20.02,20.43,2482503,0
+FRSH.US,D,20240227,000000,20,20.91,19.5036,20.88,2786194,0
+FRSH.US,D,20240228,000000,20.63,20.63,19.535,20.11,4140156,0
+FRSH.US,D,20240229,000000,20.54,20.605,19.91,20.44,3147796,0
+FRSH.US,D,20240301,000000,20.41,20.44,19.9499,20.26,2423904,0
+FRSH.US,D,20240304,000000,20.39,20.39,19.65,19.72,1634458,0
+FRSH.US,D,20240305,000000,19.46,19.46,18.34,18.37,3976032,0
+FRSH.US,D,20240306,000000,18.64,18.855,18.31,18.64,2751604,0
+FRSH.US,D,20240307,000000,18.85,18.85,18.27,18.55,2981272,0
+FRSH.US,D,20240308,000000,18.76,19.2975,18.46,18.63,2082377,0
+FRSH.US,D,20240311,000000,18.54,19.3,18.54,19.09,3129146,0
+FRSH.US,D,20240312,000000,19.13,19.18,18.65,18.66,1542232,0
+FRSH.US,D,20240313,000000,18.54,18.95,18.37,18.74,1678292,0
+FRSH.US,D,20240314,000000,18.66,18.73,17.795,18.03,3337773,0
+FRSH.US,D,20240315,000000,17.83,17.985,17.705,17.77,3051206,0
+FRSH.US,D,20240318,000000,17.9,18.13,17.64,17.97,3183272,0
+FRSH.US,D,20240319,000000,17.81,18.5,17.76,18.35,4093439,0
+FRSH.US,D,20240320,000000,18.34,18.71,18.175,18.59,2391987,0
+FRSH.US,D,20240321,000000,18.62,18.76,18.435,18.5,2070041,0
+FRSH.US,D,20240322,000000,18.45,18.64,18.16,18.29,1604744,0
+FRSH.US,D,20240325,000000,18.35,18.35,18.115,18.23,1255548,0
+FRSH.US,D,20240326,000000,18.44,18.44,17.89,17.92,1879588,0
+FRSH.US,D,20240327,000000,18.15,18.24,17.93,18.09,1623523,0
+FRSH.US,D,20240328,000000,18.06,18.41,17.99,18.21,1887909,0
+FRSH.US,D,20240401,000000,18.2,18.7,18.165,18.25,3395661,0
+FRSH.US,D,20240402,000000,17.8,17.99,17.65,17.79,2075310,0
+FRSH.US,D,20240403,000000,17.55,17.915,17.535,17.66,1367314,0
+FRSH.US,D,20240404,000000,17.94,18.72,17.78,18.01,3715876,0
+FRSH.US,D,20240405,000000,17.95,18.205,17.93,18.17,1698128,0
+FRSH.US,D,20240408,000000,18.32,18.695,18.21,18.64,2392209,0
+FRSH.US,D,20240409,000000,18.77,18.92,18.555,18.76,1816654,0
+FRSH.US,D,20240410,000000,18.03,18.38,17.885,17.96,1867051,0
+FRSH.US,D,20240411,000000,18.06,18.31,17.58,18.28,2188484,0
+FRSH.US,D,20240412,000000,18.04,18.16,17.85,17.96,1934099,0
+FRSH.US,D,20240415,000000,18.03,18.21,17,17.1,1839783,0
+FRSH.US,D,20240416,000000,17,17.53,16.86,17.3,1560507,0
+FRSH.US,D,20240417,000000,17.36,17.92,17.335,17.69,2187499,0
+FRSH.US,D,20240418,000000,17.76,17.97,17.54,17.65,2359309,0
+FRSH.US,D,20240419,000000,17.67,18.075,17.455,17.605,3974311,0
+FRSH.US,D,20240422,000000,17.73,18.19,17.595,18.16,2019197,0
+FRSH.US,D,20240423,000000,18.09,18.67,18.01,18.35,1534434,0
+FRSH.US,D,20240424,000000,18.31,18.58,18.13,18.52,2332877,0
+FRSH.US,D,20240425,000000,18.01,18.61,18.01,18.56,1561483,0
+FRSH.US,D,20240426,000000,18.74,18.74,18.26,18.44,2779528,0
+FRSH.US,D,20240429,000000,18.53,18.74,18.28,18.42,2421908,0
+FRSH.US,D,20240430,000000,18.16,18.375,17.84,17.85,2290450,0
+FRSH.US,D,20240501,000000,17.9,18.78,17.86,18.25,3567705,0
+FRSH.US,D,20240502,000000,13.4,14.77,13.01,14.67,22956337,0
+FRSH.US,D,20240503,000000,14.93,14.95,13.825,14.03,6974887,0
+FRSH.US,D,20240506,000000,14.09,14.39,14.02,14.13,4229123,0
+FRSH.US,D,20240507,000000,14.12,14.58,14.07,14.26,3732133,0
+FRSH.US,D,20240508,000000,14.02,14.11,13.78,13.82,2337313,0
+FRSH.US,D,20240509,000000,13.87,14.115,13.78,13.83,2583494,0
+FRSH.US,D,20240510,000000,13.87,13.95,13.64,13.71,3421497,0
+FRSH.US,D,20240513,000000,13.88,14.02,13.72,13.74,2062875,0
+FRSH.US,D,20240514,000000,13.93,13.99,13.715,13.75,2010248,0
+FRSH.US,D,20240515,000000,13.97,14.105,13.82,13.94,2352113,0
+FRSH.US,D,20240516,000000,13.84,13.885,13.67,13.84,2057132,0
+FRSH.US,D,20240517,000000,13.81,13.85,13.56,13.64,2587098,0
+FRSH.US,D,20240520,000000,13.6,14.23,13.56,14.14,3144526,0
+FRSH.US,D,20240521,000000,14.11,14.19,13.63,13.74,1609249,0
+FRSH.US,D,20240522,000000,13.78,13.995,13.64,13.75,1767459,0
+FRSH.US,D,20240523,000000,13.81,13.84,13.26,13.29,2409183,0
+FRSH.US,D,20240524,000000,13.23,13.39,13.14,13.24,2482326,0
+FRSH.US,D,20240528,000000,13.34,13.935,13.16,13.37,3233979,0
+FRSH.US,D,20240529,000000,13.18,13.83,13.17,13.65,2310046,0
+FRSH.US,D,20240530,000000,13.5,13.76,13.1225,13.16,3734756,0
+FRSH.US,D,20240531,000000,13.27,13.3,12.69,12.88,4325161,0
+FRSH.US,D,20240603,000000,13.11,13.18,12.66,12.74,3647556,0
+FRSH.US,D,20240604,000000,12.72,12.9,12.625,12.67,1951285,0
+FRSH.US,D,20240605,000000,12.79,12.97,12.56,12.89,1668920,0
+FRSH.US,D,20240606,000000,12.86,13.13,12.86,13.03,1723480,0
+FRSH.US,D,20240607,000000,12.89,12.89,12.71,12.73,1494281,0
+FRSH.US,D,20240610,000000,12.64,12.825,12.565,12.8,1360316,0
+FRSH.US,D,20240611,000000,12.71,12.885,12.69,12.78,1321409,0
+FRSH.US,D,20240612,000000,13.08,13.29,12.595,12.65,2531611,0
+FRSH.US,D,20240613,000000,12.69,12.72,12.225,12.32,1651296,0
+FRSH.US,D,20240614,000000,12.33,12.465,12.22,12.31,1613378,0
+FRSH.US,D,20240617,000000,12.28,12.41,12.19,12.32,1759668,0
+FRSH.US,D,20240618,000000,12.27,12.32,12.07,12.1,1243238,0
+FRSH.US,D,20240620,000000,12.04,12.195,11.9,12.18,2034620,0
+FRSH.US,D,20240621,000000,12.22,12.53,12.12,12.51,4623236,0
+FRSH.US,D,20240624,000000,12.41,12.545,12.285,12.35,1672954,0
+FRSH.US,D,20240625,000000,12.34,12.365,12.19,12.21,1269718,0
+FRSH.US,D,20240626,000000,12.14,12.51,12.03,12.43,1528324,0
+FRSH.US,D,20240627,000000,12.47,12.8199,12.41,12.69,1563333,0
+FRSH.US,D,20240628,000000,12.74,12.79,12.57,12.69,8586209,0
+FRSH.US,D,20240701,000000,12.74,12.855,12.56,12.81,1636777,0
+FRSH.US,D,20240702,000000,12.91,13.13,12.78,13.04,2108442,0
+FRSH.US,D,20240703,000000,13.04,13.07,12.74,12.74,822117,0
+FRSH.US,D,20240705,000000,12.81,13.04,12.69,12.87,1162043,0
+FRSH.US,D,20240708,000000,12.89,12.95,12.63,12.7,1363056,0
+FRSH.US,D,20240709,000000,12.66,12.66,12.2,12.32,1754653,0
+FRSH.US,D,20240710,000000,12.35,12.405,12.175,12.38,1694477,0
+FRSH.US,D,20240711,000000,12.7,12.94,12.59,12.76,1611593,0
+FRSH.US,D,20240712,000000,12.78,12.92,12.585,12.9,2247356,0
+FRSH.US,D,20240715,000000,13,13.465,12.89,13.41,2973920,0
+FRSH.US,D,20240716,000000,13.48,13.8,13.45,13.63,1938531,0
+FRSH.US,D,20240717,000000,13.5,13.66,13.42,13.47,2152683,0
+FRSH.US,D,20240718,000000,13.49,13.6171,13.105,13.19,2277200,0
+FRSH.US,D,20240719,000000,13.26,13.35,13.06,13.09,1559388,0
+FRSH.US,D,20240722,000000,13.21,13.21,12.98,13.11,1300602,0
+FRSH.US,D,20240723,000000,13.12,13.29,13.06,13.17,1524963,0
+FRSH.US,D,20240724,000000,13.05,13.24,12.7,12.72,1767665,0
+FRSH.US,D,20240725,000000,12.87,13.515,12.81,13.24,2729980,0
+FRSH.US,D,20240726,000000,13.42,13.77,13.33,13.5,2920493,0
+FRSH.US,D,20240729,000000,13.53,13.58,13.295,13.31,2334527,0
+FRSH.US,D,20240730,000000,13.4,13.57,13.11,13.28,5088246,0
+FRSH.US,D,20240731,000000,13.5,13.555,12.41,12.5,5437566,0
+FRSH.US,D,20240801,000000,12.57,12.7,11.87,11.97,3284290,0
+FRSH.US,D,20240802,000000,11.54,11.78,11.24,11.67,2266364,0
+FRSH.US,D,20240805,000000,11,11.445,10.96,11.31,2675731,0
+FRSH.US,D,20240806,000000,11.35,11.36,11.135,11.15,2909294,0
+FRSH.US,D,20240807,000000,11.36,11.465,11.03,11.04,1846936,0
+FRSH.US,D,20240808,000000,11.16,11.33,11.145,11.28,2010653,0
+FRSH.US,D,20240809,000000,11.25,11.35,11.131,11.25,1964995,0
+FRSH.US,D,20240812,000000,11.25,11.34,11.13,11.16,1746554,0
+FRSH.US,D,20240813,000000,11.21,11.32,11.14,11.24,1559022,0
+FRSH.US,D,20240814,000000,11.11,11.22,10.975,11.07,2316118,0
+FRSH.US,D,20240815,000000,11.33,11.685,11.265,11.35,3124032,0
+FRSH.US,D,20240816,000000,11.3,11.495,11.25,11.48,2053492,0
+FRSH.US,D,20240819,000000,11.5,11.85,11.47,11.75,1623083,0
+FRSH.US,D,20240820,000000,11.8,12.21,11.73,12.13,5493655,0
+FRSH.US,D,20240821,000000,12.16,12.205,11.865,12,1314463,0
+FRSH.US,D,20240822,000000,12.01,12.17,11.56,11.59,1157893,0
+FRSH.US,D,20240823,000000,11.71,11.96,11.6,11.95,1601441,0
+FRSH.US,D,20240826,000000,12.03,12.23,11.9863,12.14,1157631,0
+FRSH.US,D,20240827,000000,12.03,12.23,12.01,12.14,1263793,0
+FRSH.US,D,20240828,000000,11.9,11.92,11.555,11.63,1727935,0
+FRSH.US,D,20240829,000000,11.79,11.975,11.65,11.72,1440063,0
+FRSH.US,D,20240830,000000,11.79,11.895,11.605,11.68,1722072,0
+FRSH.US,D,20240903,000000,11.544,11.715,11.42,11.53,1882499,0
+FRSH.US,D,20240904,000000,11.44,11.63,11.35,11.55,1543453,0
+FRSH.US,D,20240905,000000,11.37,11.53,11.24,11.49,2186153,0
+FRSH.US,D,20240906,000000,11.55,11.565,11.165,11.35,2173814,0
+FRSH.US,D,20240909,000000,11.41,11.75,11.37,11.55,1614613,0
+FRSH.US,D,20240910,000000,11.43,11.43,11.05,11.23,2697945,0
+FRSH.US,D,20240911,000000,11.18,11.27,11.06,11.19,3301682,0
+FRSH.US,D,20240912,000000,11.23,11.35,11.1,11.19,1345060,0
+FRSH.US,D,20240913,000000,11.27,11.475,11.23,11.32,1821708,0
+FRSH.US,D,20240916,000000,11.35,11.4399,11.1,11.12,3544967,0
+FRSH.US,D,20240917,000000,11.23,11.32,11.12,11.27,3536107,0
+FRSH.US,D,20240918,000000,11.29,11.34,11.13,11.16,4650479,0
+FRSH.US,D,20240919,000000,11.46,11.65,11.31,11.57,3362385,0
+FRSH.US,D,20240920,000000,11.37,11.4699,11.24,11.33,4058877,0
+FRSH.US,D,20240923,000000,11.38,11.38,11.09,11.25,1781180,0
+FRSH.US,D,20240924,000000,11.32,11.4,11.215,11.31,5288968,0
+FRSH.US,D,20240925,000000,11.3,11.3,10.95,10.96,2473033,0
+FRSH.US,D,20240926,000000,11.1,11.17,10.89,11.04,2940277,0
+FRSH.US,D,20240927,000000,11.17,11.495,11.12,11.44,2930220,0
+FRSH.US,D,20240930,000000,11.38,11.715,11.35,11.48,2562780,0
+FRSH.US,D,20241001,000000,11.52,11.55,11.18,11.2,3303325,0
+FRSH.US,D,20241002,000000,11.2,11.26,10.97,11.01,3359444,0
+FRSH.US,D,20241003,000000,10.93,11.04,10.84,10.88,3156757,0
+FRSH.US,D,20241004,000000,11.06,11.385,10.985,11.24,2031146,0
+FRSH.US,D,20241007,000000,11.19,11.19,10.995,11.02,1957336,0
+FRSH.US,D,20241008,000000,11.04,11.22,10.97,11.04,1640508,0
+FRSH.US,D,20241009,000000,11.05,11.28,10.993,11.21,2218119,0
+FRSH.US,D,20241010,000000,11.1,11.18,10.81,11.16,2944972,0
+FRSH.US,D,20241011,000000,11.07,11.57,11.07,11.47,2540674,0
+FRSH.US,D,20241014,000000,11.51,11.51,11.25,11.39,2714462,0
+FRSH.US,D,20241015,000000,11.36,11.57,11.29,11.51,2984378,0
+FRSH.US,D,20241016,000000,11.45,11.47,11.215,11.3,2448092,0
+FRSH.US,D,20241017,000000,11.3,11.365,11.06,11.28,5545726,0
+FRSH.US,D,20241018,000000,11.3,11.41,11.145,11.3,4138125,0
+FRSH.US,D,20241021,000000,11.31,11.365,11.13,11.28,2531558,0
+FRSH.US,D,20241022,000000,11.24,11.42,11.065,11.4,2488493,0
+FRSH.US,D,20241023,000000,11.42,11.48,10.865,11.16,3457803,0
+FRSH.US,D,20241024,000000,11.33,11.78,11.315,11.6,4664202,0
+FRSH.US,D,20241025,000000,11.65,11.8,11.56,11.62,3840329,0
+FRSH.US,D,20241028,000000,11.7,11.77,11.58,11.69,2515729,0
+FRSH.US,D,20241029,000000,11.67,11.84,11.6,11.79,1905975,0
+FRSH.US,D,20241030,000000,11.73,11.985,11.73,11.87,3846355,0
+FRSH.US,D,20241031,000000,11.89,12,11.69,11.7,4763049,0
+FRSH.US,D,20241101,000000,11.86,12.17,11.73,12.05,3554950,0
+FRSH.US,D,20241104,000000,12.05,12.35,11.91,12.23,4461354,0
+FRSH.US,D,20241105,000000,12.2,12.485,12.16,12.44,3880550,0
+FRSH.US,D,20241106,000000,12.85,13.1,12.74,13.09,6352331,0
+FRSH.US,D,20241107,000000,15.31,16.91,15.23,16.82,16531227,0
+FRSH.US,D,20241108,000000,16.37,16.52,15.91,16.44,10459693,0
+FRSH.US,D,20241111,000000,16.59,16.66,16.265,16.51,7317682,0
+FRSH.US,D,20241112,000000,16.12,16.705,16.08,16.5,3161466,0
+FRSH.US,D,20241113,000000,16.532,17.045,16.46,16.63,5519656,0
+FRSH.US,D,20241114,000000,16.78,16.94,16.3,16.32,5242866,0
+FRSH.US,D,20241115,000000,16.34,16.3896,15.585,15.73,4760059,0
+FRSH.US,D,20241118,000000,15.83,15.835,14.92,15.01,5396373,0
+FRSH.US,D,20241119,000000,14.79,15,14.69,14.99,6235454,0
+FRSH.US,D,20241120,000000,15.12,15.39,15.0628,15.28,5605233,0
+FRSH.US,D,20241121,000000,15.5,16.57,15.37,16.54,5101557,0
+FRSH.US,D,20241122,000000,16.2,16.61,15.75,16.54,6450930,0
+FRSH.US,D,20241125,000000,16.7,16.82,16.325,16.45,4792544,0
+FRSH.US,D,20241126,000000,16.34,16.505,16.2,16.32,2964504,0
+FRSH.US,D,20241127,000000,16.26,16.36,15.8,15.83,3996203,0
+FRSH.US,D,20241129,000000,15.9,16.08,15.78,15.99,2210646,0
+FRSH.US,D,20241202,000000,16.2699,16.53,16,16.1,4470019,0
+FRSH.US,D,20241203,000000,15.96,16.11,15.79,15.98,5377613,0
+FRSH.US,D,20241204,000000,16.575,16.725,16.11,16.35,5047869,0
+FRSH.US,D,20241205,000000,16.28,16.39,16.08,16.09,2298643,0
+FRSH.US,D,20241206,000000,16.35,16.64,16.18,16.61,2902400,0
+FRSH.US,D,20241209,000000,16.96,17.66,16.54,16.82,5701317,0
+FRSH.US,D,20241210,000000,16.74,17.15,16.325,16.41,5723408,0
+FRSH.US,D,20241211,000000,16.43,17.22,16.41,16.96,4291843,0
+FRSH.US,D,20241212,000000,16.63,16.93,16.51,16.89,2893328,0
+FRSH.US,D,20241213,000000,16.89,16.89,16.28,16.55,3449212,0
+FRSH.US,D,20241216,000000,16.51,17.07,16.39,17.02,2926364,0
+FRSH.US,D,20241217,000000,17.3,17.32,16.78,16.79,3101324,0
+FRSH.US,D,20241218,000000,16.83,16.92,15.355,15.66,5678873,0
+FRSH.US,D,20241219,000000,15.72,15.835,15.29,15.4,4591598,0
+FRSH.US,D,20241220,000000,15,15.55,14.96,15.33,5463293,0
+FRSH.US,D,20241223,000000,15.32,15.61,15.19,15.59,2697324,0
+FRSH.US,D,20241224,000000,15.7,16.025,15.6,15.9,1110335,0
+FRSH.US,D,20241226,000000,15.82,16.135,15.765,16.06,1743363,0
+FRSH.US,D,20241227,000000,15.964,16.12,15.71,15.94,2548844,0
+FRSH.US,D,20241230,000000,15.63,16.08,15.44,16,3291404,0
+FRSH.US,D,20241231,000000,16.12,16.37,15.97,16.17,3800725,0
+FRSH.US,D,20250102,000000,16.38,16.465,15.62,15.9,2828467,0
+FRSH.US,D,20250103,000000,16.11,16.15,15.72,16.07,2902804,0
+FRSH.US,D,20250106,000000,16.28,16.96,16.23,16.33,4116837,0
+FRSH.US,D,20250107,000000,16.38,16.469,15.98,16.13,2557407,0
+FRSH.US,D,20250108,000000,15.96,16.185,15.84,16.15,2465277,0
+FRSH.US,D,20250110,000000,15.8,15.87,15.285,15.59,3275488,0
+FRSH.US,D,20250113,000000,15.4,15.81,15.4,15.6,2056080,0
+FRSH.US,D,20250114,000000,15.76,16.245,15.71,16.13,2865164,0
+FRSH.US,D,20250115,000000,16.51,16.955,16.47,16.77,3439359,0
+FRSH.US,D,20250116,000000,17,17.6,16.96,17.46,3399672,0
+FRSH.US,D,20250117,000000,17.6,17.6,17.13,17.44,3355390,0
+FRSH.US,D,20250121,000000,16.69,17.47,16.63,17.44,4192152,0
+FRSH.US,D,20250122,000000,17.36,17.48,17.1,17.27,3071908,0
+FRSH.US,D,20250123,000000,17.13,18.05,17.07,18.04,3479352,0
+FRSH.US,D,20250124,000000,18.138,18.41,18.04,18.3,4374757,0
+FRSH.US,D,20250127,000000,17.96,19.14,17.765,17.99,6073859,0
+FRSH.US,D,20250128,000000,18.18,19.77,18.015,19.75,7873941,0
+FRSH.US,D,20250129,000000,19.6,19.615,18.73,19.3,6946349,0
+FRSH.US,D,20250130,000000,19,19.48,18.57,18.6,6125719,0
+FRSH.US,D,20250131,000000,19.04,19.27,18.535,18.6,4522834,0
+FRSH.US,D,20250203,000000,17.92,18.51,17.795,18.46,3940772,0
+FRSH.US,D,20250204,000000,18.5,18.544,18.27,18.49,2760925,0
+FRSH.US,D,20250205,000000,18.48,18.62,18.355,18.5,3237579,0
+FRSH.US,D,20250206,000000,18.698,18.7799,18.23,18.36,3650426,0
+FRSH.US,D,20250207,000000,18.42,18.48,17.8,17.89,3071703,0
+FRSH.US,D,20250210,000000,18.3,18.565,18.24,18.3,4710594,0
+FRSH.US,D,20250211,000000,18.06,18.51,17.64,17.86,6933370,0
+FRSH.US,D,20250212,000000,18.76,18.775,16.73,17.8,10455911,0
+FRSH.US,D,20250213,000000,17.69,18.025,16.91,17.43,5166943,0
+FRSH.US,D,20250214,000000,17.48,17.66,16.82,17.05,3844793,0
+FRSH.US,D,20250218,000000,17.1,17.62,17.05,17.6,4166667,0
+FRSH.US,D,20250219,000000,17.36,17.9,17.3,17.65,4526466,0
+FRSH.US,D,20250220,000000,17.72,18.17,17.53,18.12,5459257,0
+FRSH.US,D,20250221,000000,17.97,18.02,17.03,17.31,6763374,0
+FRSH.US,D,20250224,000000,17.35,17.44,16.77,17.2,4280459,0
+FRSH.US,D,20250225,000000,17.15,17.32,16.76,17.01,2742286,0
+FRSH.US,D,20250226,000000,17.22,17.62,17.145,17.31,2481753,0
+FRSH.US,D,20250227,000000,17.49,17.69,17.07,17.07,3394696,0
+FRSH.US,D,20250228,000000,16.91,17.17,16.76,17.06,2498215,0
+FRSH.US,D,20250303,000000,17.11,17.2075,16.27,16.33,2717649,0
+FRSH.US,D,20250304,000000,16.05,16.56,15.85,16.36,2500980,0
+FRSH.US,D,20250305,000000,16.32,16.81,16.32,16.63,2245015,0
+FRSH.US,D,20250306,000000,16.15,16.57,15.9,15.95,2799174,0
+FRSH.US,D,20250307,000000,15.87,16.08,15.05,15.8,2999814,0
+FRSH.US,D,20250310,000000,15.41,15.6,14.685,14.86,2825156,0
+FRSH.US,D,20250311,000000,14.71,15.185,14.59,14.84,4993733,0
+FRSH.US,D,20250312,000000,15.13,15.3,14.785,14.82,3932869,0
+FRSH.US,D,20250313,000000,14.71,14.78,14.25,14.35,2478832,0
+FRSH.US,D,20250314,000000,14.61,14.995,14.555,14.88,3147341,0
+FRSH.US,D,20250317,000000,14.85,15.375,14.71,15.22,2381593,0
+FRSH.US,D,20250318,000000,15.08,15.29,14.84,15.19,2367016,0
+FRSH.US,D,20250319,000000,15.23,15.725,15.21,15.47,1821502,0
+FRSH.US,D,20250320,000000,15.29,15.525,15.19,15.29,1294850,0
+FRSH.US,D,20250321,000000,15.06,15.59,15.015,15.54,2527711,0
+FRSH.US,D,20250324,000000,15.87,15.97,15.75,15.95,1697913,0
+FRSH.US,D,20250325,000000,16,16.475,15.97,16.45,2557097,0
+FRSH.US,D,20250326,000000,16.45,16.48,15.82,15.93,2260871,0
+FRSH.US,D,20250327,000000,15.82,15.85,15.135,15.16,3638877,0
+FRSH.US,D,20250328,000000,15.12,15.27,14.38,14.53,2707635,0
+FRSH.US,D,20250331,000000,14.29,14.32,13.77,14.11,4562517,0
+FRSH.US,D,20250401,000000,14.09,14.475,13.97,14.33,3007653,0
+FRSH.US,D,20250402,000000,14.13,14.715,14.08,14.59,1886510,0
+FRSH.US,D,20250403,000000,13.79,13.98,13.08,13.1,3435820,0
+FRSH.US,D,20250404,000000,12.52,12.68,11.64,12.29,6114732,0
+FRSH.US,D,20250407,000000,11.6,12.81,11.37,12.16,5160903,0
+FRSH.US,D,20250408,000000,12.76,12.81,11.885,12.08,4684260,0
+FRSH.US,D,20250409,000000,11.89,13.605,11.79,13.22,5371007,0
+FRSH.US,D,20250410,000000,12.81,13.01,12.255,12.57,3578421,0
+FRSH.US,D,20250411,000000,12.58,12.74,12.09,12.53,2258932,0
+FRSH.US,D,20250414,000000,12.79,12.94,12.485,12.68,2968190,0
+FRSH.US,D,20250415,000000,12.69,13.125,12.69,12.83,2113919,0
+FRSH.US,D,20250416,000000,12.61,12.86,12.445,12.54,2449700,0
+FRSH.US,D,20250417,000000,12.54,12.67,12.38,12.6,1919601,0
+FRSH.US,D,20250421,000000,12.4,12.56,11.83,12.07,3383420,0
+FRSH.US,D,20250422,000000,12.13,12.31,11.995,12.21,3057489,0
+FRSH.US,D,20250423,000000,12.89,13.32,12.735,12.78,2323768,0
+FRSH.US,D,20250424,000000,12.89,13.705,12.88,13.64,3916824,0
+FRSH.US,D,20250425,000000,13.54,14.13,13.48,14.07,3120903,0
+FRSH.US,D,20250428,000000,14.11,14.335,13.935,14.13,4088487,0
+FRSH.US,D,20250429,000000,14.13,14.37,14.12,14.34,5145255,0
+FRSH.US,D,20250430,000000,14.82,15.09,13.36,14.77,10663956,0
+FRSH.US,D,20250501,000000,15.1,15.24,14.47,14.48,3764481,0
+FRSH.US,D,20250502,000000,14.69,14.86,14.5,14.7,2827578,0
+FRSH.US,D,20250505,000000,14.62,14.86,14.48,14.5,2588476,0
+FRSH.US,D,20250506,000000,14.27,14.455,14.14,14.28,2650779,0
+FRSH.US,D,20250507,000000,14.3,14.405,14.035,14.22,2375217,0
+FRSH.US,D,20250508,000000,14.5,14.9,14.44,14.73,2607611,0
+FRSH.US,D,20250509,000000,14.79,14.84,14.415,14.56,2106839,0
+FRSH.US,D,20250512,000000,15.3,15.69,15.08,15.67,3239523,0
+FRSH.US,D,20250513,000000,15.73,16.115,15.7,15.98,3451651,0
+FRSH.US,D,20250514,000000,16,16.14,15.64,15.74,2004353,0
+FRSH.US,D,20250515,000000,15.67,15.75,15.31,15.48,1582284,0
+FRSH.US,D,20250516,000000,15.34,15.61,15.34,15.49,1863445,0
+FRSH.US,D,20250519,000000,15.235,15.28,14.835,14.85,3472098,0
+FRSH.US,D,20250520,000000,14.84,14.9,14.63,14.74,2915320,0
+FRSH.US,D,20250521,000000,14.58,14.86,14.4335,14.51,2888638,0
+FRSH.US,D,20250522,000000,14.5,14.71,14.37,14.63,3629183,0
+FRSH.US,D,20250523,000000,14.26,14.545,14.24,14.42,2877187,0
+FRSH.US,D,20250527,000000,14.76,14.9354,14.64,14.89,2032855,0
+FRSH.US,D,20250528,000000,14.86,15.03,14.78,15.03,1812950,0
+FRSH.US,D,20250529,000000,15.14,15.3,14.73,14.99,2125055,0
+FRSH.US,D,20250530,000000,14.97,15.46,14.8,15.27,3575559,0
+FRSH.US,D,20250602,000000,15.27,15.35,14.84,15.02,3250549,0
+FRSH.US,D,20250603,000000,15.16,15.61,15.01,15.59,1926157,0
+FRSH.US,D,20250604,000000,15.635,15.67,15.37,15.53,1692290,0
+FRSH.US,D,20250605,000000,15.62,15.87,15.49,15.61,1731110,0
+FRSH.US,D,20250606,000000,15.79,15.8,15.44,15.69,1835563,0
+FRSH.US,D,20250609,000000,15.77,16.005,15.64,15.95,2105220,0
+FRSH.US,D,20250610,000000,15.96,16.0376,15.77,15.89,2409710,0
+FRSH.US,D,20250611,000000,15.97,16.05,15.625,15.63,2099366,0
+FRSH.US,D,20250612,000000,15.51,15.71,15.355,15.66,2452950,0
+FRSH.US,D,20250613,000000,15.35,15.45,14.87,14.94,2768014,0
+FRSH.US,D,20250616,000000,15.1,15.47,14.95,15.47,2181590,0
+FRSH.US,D,20250617,000000,15.54,15.54,15.25,15.32,1718785,0
+FRSH.US,D,20250618,000000,15.31,15.51,14.89,14.93,2506390,0
+FRSH.US,D,20250620,000000,15.015,15.08,14.66,14.74,3751908,0
+FRSH.US,D,20250623,000000,14.74,14.825,14.415,14.6,3178603,0
+FRSH.US,D,20250624,000000,14.85,15.005,14.77,14.87,2450189,0
+FRSH.US,D,20250625,000000,15.01,15.04,14.59,14.61,1917345,0
+FRSH.US,D,20250626,000000,14.7,14.855,14.48,14.82,1686033,0
+FRSH.US,D,20250627,000000,14.83,15.005,14.64,14.82,2620850,0
+FRSH.US,D,20250630,000000,14.94,15.06,14.8242,14.91,2760819,0
+FRSH.US,D,20250701,000000,14.89,15.365,14.75,15.18,2916714,0
+FRSH.US,D,20250702,000000,15.15,15.295,14.63,14.75,2429360,0
+FRSH.US,D,20250703,000000,14.9,15.47,14.895,15.2,1798797,0
+FRSH.US,D,20250707,000000,15.02,15.22,14.925,15,1974760,0
+FRSH.US,D,20250708,000000,15.14,15.455,15,15.21,2799430,0
+FRSH.US,D,20250709,000000,15.33,15.47,15.075,15.36,2283709,0
+FRSH.US,D,20250710,000000,15.36,15.415,14.73,14.735,3919155,0
+FRSH.US,D,20250711,000000,14.565,14.65,13.99,14.05,2672766,0
+FRSH.US,D,20250714,000000,13.98,14.3,13.965,14.12,3135905,0
+FRSH.US,D,20250715,000000,14.22,14.27,13.745,13.79,17427377,0
+FRSH.US,D,20250716,000000,13.95,14.05,13.69,13.92,4707586,0
+FRSH.US,D,20250717,000000,13.89,14.235,13.89,14.19,3700062,0
+FRSH.US,D,20250718,000000,14.38,14.69,14.2,14.62,3411114,0
+FRSH.US,D,20250721,000000,14.73,14.855,14.595,14.77,3255102,0
+FRSH.US,D,20250722,000000,14.84,15.055,14.695,14.74,3448121,0
+FRSH.US,D,20250723,000000,14.7,14.74,13.89,14.49,5369188,0
+FRSH.US,D,20250724,000000,14.29,14.43,13.92,14.26,3675784,0
+FRSH.US,D,20250725,000000,14.01,14.19,13.92,14.19,5615330,0
+FRSH.US,D,20250728,000000,14.3,14.365,13.97,14,5435092,0
+FRSH.US,D,20250729,000000,14.17,14.17,13.68,13.91,11540340,0
+FRSH.US,D,20250730,000000,14.25,14.29,13.27,13.57,10467445,0
+FRSH.US,D,20250731,000000,13.605,13.68,12.925,12.99,8943402,0
+FRSH.US,D,20250801,000000,12.735,12.815,12.41,12.68,7738195,0
+FRSH.US,D,20250804,000000,12.92,13.165,12.83,12.99,5952825,0
+FRSH.US,D,20250805,000000,13.07,13.58,12.855,13.46,7029333,0
+FRSH.US,D,20250806,000000,13.54,13.63,13.19,13.32,4851489,0
+FRSH.US,D,20250807,000000,13.57,13.57,12.59,12.95,5290966,0
+FRSH.US,D,20250808,000000,12.99,13.14,12.6,12.63,4463990,0
+FRSH.US,D,20250811,000000,12.48,12.85,12.29,12.3,4564936,0
+FRSH.US,D,20250812,000000,12.34,12.68,12.33,12.56,7394992,0
+FRSH.US,D,20250813,000000,12.66,13.28,12.51,13.27,7350620,0
+FRSH.US,D,20250814,000000,13.04,13.095,12.9,12.96,6067341,0
+FRSH.US,D,20250815,000000,13.07,13.32,13.005,13.08,4378707,0
+FRSH.US,D,20250818,000000,13.1,13.38,12.98,13.37,5402233,0
+FRSH.US,D,20250819,000000,13.45,13.575,13.18,13.28,2984286,0
+FRSH.US,D,20250820,000000,13.21,13.3,12.99,13.11,3206895,0
+FRSH.US,D,20250821,000000,13.02,13.36,12.92,13.2,3384615,0
+FRSH.US,D,20250822,000000,13.2,14.06,13.2,13.97,6069615,0
+FRSH.US,D,20250825,000000,13.91,13.96,13.475,13.57,3329774,0
+FRSH.US,D,20250826,000000,13.57,13.59,13.16,13.18,3251678,0
+FRSH.US,D,20250827,000000,13.27,13.65,13.27,13.61,3181937,0
+FRSH.US,D,20250828,000000,13.69,13.81,13.52,13.53,2608919,0
+FRSH.US,D,20250829,000000,13.66,13.73,13.44,13.47,2205937,0
+FRSH.US,D,20250902,000000,13.255,13.355,13,13.16,4049404,0
+FRSH.US,D,20250903,000000,13.12,13.26,12.94,13.09,2954570,0
+FRSH.US,D,20250904,000000,13.1711,13.1711,12.7001,13.01,2721851,0
+FRSH.US,D,20250905,000000,13.16,13.365,12.8,12.84,4706326,0
+FRSH.US,D,20250908,000000,12.92,13.2,12.81,13.14,3938410,0
+FRSH.US,D,20250909,000000,13.12,13.34,13.05,13.28,3294703,0
+FRSH.US,D,20250910,000000,13.3,13.33,12.93,13,3640205,0
+FRSH.US,D,20250911,000000,13.09,13.485,12.565,12.91,9947840,0
+FRSH.US,D,20250912,000000,12.99,13.048,12.36,12.45,4181579,0
+FRSH.US,D,20250915,000000,12.5,12.77,12.46,12.56,3501171,0
+FRSH.US,D,20250916,000000,12.54,12.57,12.3337,12.56,2785304,0
+FRSH.US,D,20250917,000000,12.51,13.055,12.47,12.72,3743680,0
+FRSH.US,D,20250918,000000,12.84,13.265,12.81,13.17,5106999,0
+FRSH.US,D,20250919,000000,13.24,13.24,12.87,12.89,5443824,0
+FRSH.US,D,20250922,000000,12.9,13.245,12.8,13.1,3028002,0
+FRSH.US,D,20250923,000000,13.1,13.1,12.79,12.83,2130619,0
+FRSH.US,D,20250924,000000,12.88,12.99,12.63,12.77,3487872,0
+FRSH.US,D,20250925,000000,12.67,12.67,12.415,12.44,2199714,0
+FRSH.US,D,20250926,000000,12.44,12.55,12.32,12.48,3422903,0
+FRSH.US,D,20250929,000000,12.58,12.59,12.34,12.36,2740010,0
+FRSH.US,D,20250930,000000,12.41,12.4194,11.71,11.77,4701761,0
+FRSH.US,D,20251001,000000,11.66,11.9,11.42,11.47,4568662,0
+FRSH.US,D,20251002,000000,11.53,11.575,11.4,11.52,3428378,0
+FRSH.US,D,20251003,000000,11.58,11.6932,11.29,11.32,3743740,0
+FRSH.US,D,20251006,000000,11.45,11.62,11.16,11.31,3834554,0
+FRSH.US,D,20251007,000000,11.32,11.35,10.98,11.18,4809329,0
+FRSH.US,D,20251008,000000,11.33,11.33,11.11,11.18,3353694,0
+FRSH.US,D,20251009,000000,11.15,11.41,11.0507,11.4,3472360,0
+FRSH.US,D,20251010,000000,11.53,11.59,10.97,11.11,3321890,0
+FRSH.US,D,20251013,000000,11.29,11.4164,11.02,11.25,2390309,0
+FRSH.US,D,20251014,000000,11.07,11.1799,10.98,11.11,4465137,0
+FRSH.US,D,20251015,000000,11.38,11.38,10.96,11.07,2753193,0
+FRSH.US,D,20251016,000000,11.16,11.28,10.8402,10.9,2855717,0
+FRSH.US,D,20251017,000000,10.8,10.95,10.76,10.88,2040048,0
+FRSH.US,D,20251020,000000,10.96,11.28,10.925,11.22,3089460,0
+FRSH.US,D,20251021,000000,11.15,11.61,11.1,11.51,2713873,0
+FRSH.US,D,20251022,000000,11.49,11.5572,11.37,11.385,2892425,0
+FRSH.US,D,20251023,000000,11.3,11.49,11.295,11.42,2636064,0
+FRSH.US,D,20251024,000000,11.53,11.66,11.36,11.39,2871961,0
+FRSH.US,D,20251027,000000,11.52,11.6,11.38,11.38,2583660,0
+FRSH.US,D,20251028,000000,11.37,11.435,11.27,11.3,2331353,0
+FRSH.US,D,20251029,000000,11.22,11.24,10.91,10.95,2763656,0
+FRSH.US,D,20251030,000000,10.9,11.19,10.85,10.93,2832289,0
+FRSH.US,D,20251031,000000,10.92,11.2,10.89,11.1,2719752,0
+FRSH.US,D,20251103,000000,11.26,11.32,10.96,11.18,3959304,0
+FRSH.US,D,20251104,000000,10.95,11.085,10.785,10.92,4078197,0
+FRSH.US,D,20251105,000000,10.94,11.208,10.93,11.06,8422874,0
+FRSH.US,D,20251106,000000,11.252,11.308,10.51,10.85,9956955,0
+FRSH.US,D,20251107,000000,10.72,11.21,10.66,11.19,5149954,0
+FRSH.US,D,20251110,000000,11.19,11.41,11.03,11.33,3666378,0
+FRSH.US,D,20251111,000000,11.36,11.6556,11.3163,11.64,3759260,0
+FRSH.US,D,20251112,000000,11.69,11.72,11.4695,11.64,4771814,0
+FRSH.US,D,20251113,000000,12.01,12.26,11.82,11.91,6682290,0
+FRSH.US,D,20251114,000000,11.71,12.24,11.6,12.11,6456301,0
+FRSH.US,D,20251117,000000,12.04,12.13,11.59,11.78,4960361,0
+FRSH.US,D,20251118,000000,11.68,11.895,11.42,11.88,4166093,0
+FRSH.US,D,20251119,000000,11.83,11.9,11.615,11.8,3580638,0
+FRSH.US,D,20251120,000000,11.96,12.215,11.64,11.65,3908002,0
+FRSH.US,D,20251121,000000,11.565,12.028,11.45,11.85,4479273,0
+FRSH.US,D,20251124,000000,12.11,12.28,12.005,12.06,4666321,0
+FRSH.US,D,20251125,000000,12.185,12.43,12.04,12.35,3521161,0
+FRSH.US,D,20251126,000000,12.32,12.33,11.88,12.01,3701916,0
+FRSH.US,D,20251128,000000,12.06,12.185,12.04,12.14,1709597,0
+FRSH.US,D,20251201,000000,12.02,12.1451,11.84,11.85,3279708,0
+FRSH.US,D,20251202,000000,11.91,12.22,11.77,12.22,4989127,0
+FRSH.US,D,20251203,000000,12.14,12.61,12.065,12.45,3988346,0
+FRSH.US,D,20251204,000000,12.54,12.62,12.33,12.6,3343733,0
+FRSH.US,D,20251205,000000,12.6,13.0125,12.5108,12.84,2941586,0
+FRSH.US,D,20251208,000000,12.82,12.99,12.705,12.83,3833801,0
+FRSH.US,D,20251209,000000,12.82,13.175,12.78,13.05,2955300,0
+FRSH.US,D,20251210,000000,13.04,13.61,13.01,13.44,3441357,0
+FRSH.US,D,20251211,000000,13.39,13.515,13.08,13.12,3365970,0
+FRSH.US,D,20251212,000000,13.11,13.28,12.9536,13.15,3600803,0
+FRSH.US,D,20251215,000000,13.3,13.31,12.43,12.47,4120840,0
+FRSH.US,D,20251216,000000,12.4,12.565,12.3,12.47,3922919,0
+FRSH.US,D,20251217,000000,12.475,12.58,12.3,12.39,4850332,0
+FRSH.US,D,20251218,000000,12.44,12.92,12.44,12.59,3186186,0
+FRSH.US,D,20251219,000000,12.55,12.7,12.42,12.53,4172645,0
+FRSH.US,D,20251222,000000,12.49,12.755,12.485,12.61,1890504,0
+FRSH.US,D,20251223,000000,12.51,12.54,12.11,12.32,2463260,0
+FRSH.US,D,20251224,000000,12.32,12.355,12.245,12.3,1060335,0
+FRSH.US,D,20251226,000000,12.35,12.415,12.28,12.4,1570640,0
+FRSH.US,D,20251229,000000,12.33,12.45,12.29,12.36,1946398,0
+FRSH.US,D,20251230,000000,12.34,12.475,12.3,12.33,1954398,0
+FRSH.US,D,20251231,000000,12.29,12.42,12.22,12.25,2307374,0
+FRSH.US,D,20260102,000000,12.26,12.35,11.4745,11.6,3352548,0
+FRSH.US,D,20260105,000000,11.585,11.9,11.46,11.62,2955465,0
+FRSH.US,D,20260106,000000,11.61,11.78,11.47,11.77,3078287,0
+FRSH.US,D,20260107,000000,11.79,11.95,11.74,11.93,4467305,0
+FRSH.US,D,20260108,000000,11.85,11.909,11.52,11.74,3499764,0
+FRSH.US,D,20260109,000000,11.81,12.355,11.78,12.24,4970429,0
+FRSH.US,D,20260112,000000,12.19,12.275,12.04,12.1,5578656,0
+FRSH.US,D,20260113,000000,12.09,12.11,11.585,11.69,4553574,0
+FRSH.US,D,20260114,000000,11.65,11.825,11.385,11.45,3977927,0
+FRSH.US,D,20260115,000000,11.555,11.5962,11.28,11.34,3605705,0
+FRSH.US,D,20260116,000000,11.37,11.37,10.94,11.09,5395031,0
+FRSH.US,D,20260120,000000,10.85,11.18,10.76,10.94,4112136,0
+FRSH.US,D,20260121,000000,10.94,11.165,10.91,11.12,4643213,0
+FRSH.US,D,20260122,000000,11.185,11.86,11.12,11.78,4633458,0
+FRSH.US,D,20260123,000000,11.78,11.95,11.71,11.84,3792077,0
+FRSH.US,D,20260126,000000,11.88,12.27,11.825,12.055,3457399,0
+FRSH.US,D,20260127,000000,12.08,12.1,11.44,11.59,3287867,0
+FRSH.US,D,20260128,000000,11.74,11.76,11.3275,11.4,3050478,0
+FRSH.US,D,20260129,000000,11,11.03,10.455,10.64,5715715,0
+FRSH.US,D,20260130,000000,10.59,10.865,10.514,10.78,4681988,0
+FRSH.US,D,20260202,000000,10.8,10.945,10.61,10.66,4608937,0
+FRSH.US,D,20260203,000000,10.21,10.27,9.4501,9.53,7890792,0
+FRSH.US,D,20260204,000000,9.25,9.63,9.035,9.47,7733392,0
+FRSH.US,D,20260205,000000,9.39,9.67,8.735,8.75,8699021,0
+FRSH.US,D,20260206,000000,8.89,9.13,8.58,8.92,6819140,0
+FRSH.US,D,20260209,000000,8.83,8.83,8.45,8.63,9258147,0
+FRSH.US,D,20260210,000000,8.75,9.14,8.66,8.73,13117299,0
+FRSH.US,D,20260211,000000,7.89,7.89,7,7.3,24405659,0
+FRSH.US,D,20260212,000000,7.37,7.55,6.79,7.04,12861009,0
+FRSH.US,D,20260213,000000,7.22,7.38,7.09,7.24,7562185,0
+FRSH.US,D,20260217,000000,7.24,7.485,7.085,7.29,5867783,0
+FRSH.US,D,20260218,000000,7.33,7.5593,7.204,7.41,7028501,0
diff --git a/daily/us/nasdaq stocks/1/fsbc.us.txt b/daily/us/nasdaq stocks/1/fsbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6d923263029cbe8bbfc17b007dd46847f364cc4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fsbc.us.txt	
@@ -0,0 +1,1204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSBC.US,D,20210505,000000,22.4608,24.5963,22.2196,23.4277,2288948.7582601,0
+FSBC.US,D,20210506,000000,23.1954,23.5137,23.0213,23.5137,217946.85706636,0
+FSBC.US,D,20210507,000000,23.6591,24.1415,23.2438,24.0545,203004.03941452,0
+FSBC.US,D,20210510,000000,24.2977,25.5325,24.0545,24.6358,158778.43756037,0
+FSBC.US,D,20210511,000000,24.8761,25.746,24.3847,24.8761,145362.97756469,0
+FSBC.US,D,20210512,000000,24.9245,25.4969,23.1172,23.9487,150165.55647289,0
+FSBC.US,D,20210513,000000,23.7648,25.659,23.5721,24.094,129047.56101259,0
+FSBC.US,D,20210514,000000,23.9773,24.5369,23.9191,24.0742,24470.090342736,0
+FSBC.US,D,20210517,000000,24.2581,25.3397,24.2581,25.1182,11687.82630251,0
+FSBC.US,D,20210518,000000,25.4277,25.9873,24.3273,25.05,75754.916754665,0
+FSBC.US,D,20210519,000000,25.2339,25.7065,24.3027,25.408,68532.841479899,0
+FSBC.US,D,20210520,000000,25.4762,26.016,25.4277,25.8419,85581.592005974,0
+FSBC.US,D,20210521,000000,25.9003,26.007,25.2814,25.6966,14383.46084134,0
+FSBC.US,D,20210524,000000,25.9487,25.9487,24.7604,25.398,56105.612232592,0
+FSBC.US,D,20210525,000000,25.3585,26.0842,25.1182,25.4277,24632.941059716,0
+FSBC.US,D,20210526,000000,25.6304,25.6304,24.79,25.0797,21903.92718138,0
+FSBC.US,D,20210527,000000,24.9245,26.0258,24.9245,25.0698,16553.11790918,0
+FSBC.US,D,20210528,000000,25.408,25.8518,24.8761,25.4465,22176.019373104,0
+FSBC.US,D,20210601,000000,25.8913,26.2383,24.8761,24.8761,58392.602736268,0
+FSBC.US,D,20210602,000000,24.8761,25.0402,23.9191,24.1514,115717.06660837,0
+FSBC.US,D,20210603,000000,24.104,24.3451,23.6106,23.745,94616.266565387,0
+FSBC.US,D,20210604,000000,24.0367,24.2681,23.8726,24.2681,29637.818995226,0
+FSBC.US,D,20210607,000000,24.3827,25.6877,24.3205,25.1282,118425.85058397,0
+FSBC.US,D,20210608,000000,25.1282,25.4564,24.5765,24.9443,75819.652443402,0
+FSBC.US,D,20210609,000000,24.9047,25.5523,24.2097,24.8276,89308.951584057,0
+FSBC.US,D,20210610,000000,24.7604,25.8419,24.356,25.5819,81651.933400587,0
+FSBC.US,D,20210611,000000,25.5721,26.6635,24.8573,26.2967,98086.706378794,0
+FSBC.US,D,20210614,000000,26.3728,27.2141,26.1999,26.3442,100809.65128631,0
+FSBC.US,D,20210615,000000,26.093,26.6635,25.7994,26.6447,86422.144464424,0
+FSBC.US,D,20210616,000000,26.6161,27.2339,25.659,26.4717,176841.71770839,0
+FSBC.US,D,20210617,000000,26.5667,27.3338,26.0842,26.364,160166.20888769,0
+FSBC.US,D,20210618,000000,26.0842,26.1128,24.9443,25.06,318425.74944303,0
+FSBC.US,D,20210621,000000,25.2439,25.8232,25.0253,25.5038,137639.20070221,0
+FSBC.US,D,20210622,000000,25.4564,26.1524,25.2735,25.9685,119622.44933048,0
+FSBC.US,D,20210623,000000,25.8716,25.9962,25.6966,25.8143,48055.122441015,0
+FSBC.US,D,20210624,000000,25.9091,26.8315,25.6501,26.1227,113852.88107176,0
+FSBC.US,D,20210625,000000,26.2967,26.4984,24.7802,25.3111,698013.57530611,0
+FSBC.US,D,20210628,000000,25.4376,25.4376,24.8187,24.8187,79632.98910809,0
+FSBC.US,D,20210629,000000,24.8276,25.3199,23.3347,23.7174,44149.739718904,0
+FSBC.US,D,20210630,000000,23.5819,23.8726,23.1855,23.3299,57047.314204694,0
+FSBC.US,D,20210701,000000,23.5137,24.2879,23.1855,23.6591,59674.167074241,0
+FSBC.US,D,20210702,000000,23.399,23.9339,23.2775,23.485,18902.82111132,0
+FSBC.US,D,20210706,000000,23.485,23.485,22.8178,23.2438,11762.676942612,0
+FSBC.US,D,20210707,000000,23.9487,23.9487,23.1855,23.2775,17200.474796553,0
+FSBC.US,D,20210708,000000,23.146,23.6788,22.9819,23.0896,39022.470871875,0
+FSBC.US,D,20210709,000000,23.0609,23.9487,23.0609,23.1954,8907.2261722111,0
+FSBC.US,D,20210712,000000,23.2933,23.7688,22.796,23.3308,63515.825602751,0
+FSBC.US,D,20210713,000000,23.2349,23.8172,23.0886,23.6719,190465.5457022,0
+FSBC.US,D,20210714,000000,23.7688,24.1088,23.0006,23.7391,99788.041198423,0
+FSBC.US,D,20210715,000000,23.6917,24.1662,23.6917,24.0021,12280.562452511,0
+FSBC.US,D,20210716,000000,23.8172,23.9437,23.3407,23.4772,46786.707539817,0
+FSBC.US,D,20210719,000000,23.6235,23.6235,23.2537,23.2933,15572.97912189,0
+FSBC.US,D,20210720,000000,23.6719,24.0792,23.1855,23.5453,167590.58318976,0
+FSBC.US,D,20210721,000000,23.3308,23.744,22.7001,23.3308,214870.90035619,0
+FSBC.US,D,20210722,000000,23.0886,23.0886,22.7189,22.787,27241.587016806,0
+FSBC.US,D,20210723,000000,22.8454,23.0886,22.4806,23.0105,73817.903568226,0
+FSBC.US,D,20210726,000000,23.0886,23.7104,22.8454,23.2052,81079.427153316,0
+FSBC.US,D,20210727,000000,23.0105,23.4584,22.8454,23.1558,94772.036816412,0
+FSBC.US,D,20210728,000000,23.4969,23.9725,22.8553,23.7203,75522.272873265,0
+FSBC.US,D,20210729,000000,23.7391,24.0466,23.0797,23.6719,31449.406784736,0
+FSBC.US,D,20210730,000000,23.7203,24.0416,23.3357,23.6917,24829.171116201,0
+FSBC.US,D,20210802,000000,23.8469,23.8469,22.8236,23.7203,34116.719459744,0
+FSBC.US,D,20210803,000000,23.7203,23.8953,23.1657,23.7688,40083.529270087,0
+FSBC.US,D,20210804,000000,23.6235,23.7984,23.0886,23.2349,31434.234357688,0
+FSBC.US,D,20210805,000000,23.4287,23.7688,23.4287,23.5938,7111.8223048849,0
+FSBC.US,D,20210806,000000,23.7015,23.8953,23.6323,23.7342,12131.872667443,0
+FSBC.US,D,20210809,000000,23.574,24.4054,23.1172,24.1,32271.752330729,0
+FSBC.US,D,20210810,000000,23.3802,24.6249,23.3802,24.1376,109039.17571705,0
+FSBC.US,D,20210811,000000,23.8222,24.6437,23.8222,24.4005,13160.563221285,0
+FSBC.US,D,20210812,000000,24.4202,24.6051,24.1781,24.3046,6582.810348484,0
+FSBC.US,D,20210813,000000,24.2997,24.4202,23.8726,24.1474,18166.452651932,0
+FSBC.US,D,20210816,000000,24.1188,24.4697,24.1188,24.3718,13232.379375978,0
+FSBC.US,D,20210817,000000,24.4984,24.5459,24.1286,24.3046,12248.194608143,0
+FSBC.US,D,20210818,000000,23.9922,24.5459,23.8172,24.1969,11230.630500802,0
+FSBC.US,D,20210819,000000,24.012,24.5359,23.8172,24.09,61129.708575696,0
+FSBC.US,D,20210820,000000,24.2157,24.4697,24.1088,24.2067,23920.848483604,0
+FSBC.US,D,20210823,000000,24.6348,24.6882,23.9141,23.9635,16680.566296381,0
+FSBC.US,D,20210824,000000,23.9922,23.9922,22.8454,23.2537,27812.070273804,0
+FSBC.US,D,20210825,000000,23.0797,23.1133,22.8553,22.8948,21744.110949809,0
+FSBC.US,D,20210826,000000,22.8454,23.3209,22.8454,23.1855,25096.205832243,0
+FSBC.US,D,20210827,000000,23.136,23.7292,22.9521,23.2537,143596.90705632,0
+FSBC.US,D,20210830,000000,23.5651,23.5651,22.875,23.2438,12863.183651148,0
+FSBC.US,D,20210831,000000,23.3121,23.5157,22.9521,23.2151,22130.502091961,0
+FSBC.US,D,20210901,000000,22.9521,23.3802,22.9521,23.1756,8945.6629873989,0
+FSBC.US,D,20210902,000000,23.3605,23.4089,22.6407,22.8158,56240.14108575,0
+FSBC.US,D,20210903,000000,22.8158,23.2833,22.4084,23.0698,61962.169073053,0
+FSBC.US,D,20210907,000000,22.9809,23.3308,22.875,22.9809,24277.906266797,0
+FSBC.US,D,20210908,000000,23.0886,23.2833,22.6219,22.9423,13737.115449103,0
+FSBC.US,D,20210909,000000,23.0649,23.1756,23.0303,23.05,7718.719386798,0
+FSBC.US,D,20210910,000000,22.5053,23.1618,22.5053,22.8355,12810.585904049,0
+FSBC.US,D,20210913,000000,22.8355,23.2052,22.8355,23.2052,6060.8788580387,0
+FSBC.US,D,20210914,000000,23.1657,23.1657,22.534,22.6507,18447.648299885,0
+FSBC.US,D,20210915,000000,22.8454,23.1628,22.6605,22.8058,65218.171917517,0
+FSBC.US,D,20210916,000000,22.796,22.8158,22.4084,22.5933,50958.113482833,0
+FSBC.US,D,20210917,000000,22.5735,23.2735,22.184,22.4756,68962.726912921,0
+FSBC.US,D,20210920,000000,22.1939,22.7099,21.7085,21.7846,48540.640106545,0
+FSBC.US,D,20210921,000000,21.7371,22.7297,21.2991,21.6293,59674.167074241,0
+FSBC.US,D,20210922,000000,21.7767,22.791,21.6837,22.4371,27693.725342831,0
+FSBC.US,D,20210923,000000,22.359,23.2052,22.359,22.5053,15870.358692027,0
+FSBC.US,D,20210924,000000,22.4084,22.8355,21.7846,22.7574,15278.634037162,0
+FSBC.US,D,20210927,000000,22.7574,23.3209,22.4183,23.1172,24765.4469226,0
+FSBC.US,D,20210928,000000,23.225,23.3308,21.4069,23.0204,11137.572948242,0
+FSBC.US,D,20210929,000000,23.0401,23.3229,22.617,23.3209,6755.7760168292,0
+FSBC.US,D,20210930,000000,23.3308,23.4386,22.9907,23.2735,20235.971701255,0
+FSBC.US,D,20211001,000000,23.2735,23.7786,23.0006,23.5552,67801.530496194,0
+FSBC.US,D,20211004,000000,23.5355,23.9725,22.9907,23.3605,11352.009917184,0
+FSBC.US,D,20211005,000000,23.4969,24.0802,23.1855,23.9823,7885.6160843241,0
+FSBC.US,D,20211006,000000,23.7589,24.1969,23.6087,23.9052,8199.1795766458,0
+FSBC.US,D,20211007,000000,24.2551,24.2947,23.9081,24.2947,26155.241240181,0
+FSBC.US,D,20211008,000000,24.1761,24.451,23.3545,24.2551,7577.1100676849,0
+FSBC.US,D,20211011,000000,23.8736,24.451,23.7213,23.9705,20055.925566955,0
+FSBC.US,D,20211012,000000,23.9705,24.357,23.7263,23.9903,2604.5999765437,0
+FSBC.US,D,20211013,000000,23.8933,24.6951,23.8933,24.5083,35064.490402665,0
+FSBC.US,D,20211014,000000,24.6556,25.487,24.6457,24.8316,60789.846209825,0
+FSBC.US,D,20211015,000000,25.1153,25.2329,24.5379,24.5379,15735.82983887,0
+FSBC.US,D,20211018,000000,24.5577,25.1983,24.4796,24.8513,20038.730149634,0
+FSBC.US,D,20211019,000000,24.9492,24.9492,24.6951,24.8316,4982.6250425065,0
+FSBC.US,D,20211020,000000,24.9779,24.9779,24.3916,24.9295,8096.0070727206,0
+FSBC.US,D,20211021,000000,24.8118,25.0026,24.4885,24.5478,3506.8536383211,0
+FSBC.US,D,20211022,000000,24.7534,24.7534,24.4114,24.5577,3999.4517698073,0
+FSBC.US,D,20211025,000000,24.4114,24.6852,24.3521,24.5973,6275.3158269814,0
+FSBC.US,D,20211026,000000,24.8316,25.135,24.451,24.9097,18883.602703726,0
+FSBC.US,D,20211027,000000,25.2379,25.4682,24.88,25.1736,22657.491058089,0
+FSBC.US,D,20211028,000000,25.135,25.9171,25.0372,25.9171,29945.313516728,0
+FSBC.US,D,20211029,000000,25.8192,27.3259,25.8103,26.8177,75786.273103897,0
+FSBC.US,D,20211101,000000,26.8949,26.8949,25.8884,26.7486,5700.786589437,0
+FSBC.US,D,20211102,000000,26.8049,26.8464,26.3086,26.7486,8921.3871041224,0
+FSBC.US,D,20211103,000000,26.6418,27.14,26.6418,27.1301,20198.546381204,0
+FSBC.US,D,20211104,000000,27.0906,27.0906,26.8177,27.0817,26867.333816292,0
+FSBC.US,D,20211105,000000,27.0906,27.14,26.3669,26.6516,46045.281604746,0
+FSBC.US,D,20211108,000000,26.5725,27.0906,23.9121,27.062,20228.8912353,0
+FSBC.US,D,20211109,000000,27.0906,27.316,26.8177,27.0817,74165.857895189,0
+FSBC.US,D,20211110,000000,27.0718,27.3842,27.0718,27.1983,25634.321244872,0
+FSBC.US,D,20211111,000000,27.3546,28.8425,27.2221,27.7757,59876.466101545,0
+FSBC.US,D,20211112,000000,27.8539,27.8539,27.5602,27.6195,27421.633151106,0
+FSBC.US,D,20211115,000000,27.8054,27.8054,27.6492,27.7262,30441.957628761,0
+FSBC.US,D,20211116,000000,27.659,29.2429,27.6195,28.362,97092.406659593,0
+FSBC.US,D,20211117,000000,28.1297,28.7733,28.1297,28.6072,46045.281604746,0
+FSBC.US,D,20211118,000000,28.6664,30.0733,28.4213,29.7312,53693.196331988,0
+FSBC.US,D,20211119,000000,29.8301,32.878,29.408,30.1721,55961.979923206,0
+FSBC.US,D,20211122,000000,30.4163,30.4461,29.0274,29.0274,20299.695894856,0
+FSBC.US,D,20211123,000000,28.9788,29.749,28.1277,29.4287,23333.169809285,0
+FSBC.US,D,20211124,000000,29.4969,29.7609,28.5874,29.0274,23577.951632324,0
+FSBC.US,D,20211126,000000,28.7535,29.2913,28.4272,28.8701,53730.621652039,0
+FSBC.US,D,20211129,000000,29.2132,30.8079,29.2132,30.5043,98972.776118387,0
+FSBC.US,D,20211130,000000,30.5043,30.5043,29.0174,29.0372,55728.324546669,0
+FSBC.US,D,20211201,000000,29.5167,29.5167,28.1079,28.362,41568.404130501,0
+FSBC.US,D,20211202,000000,28.362,29.7757,28.362,29.1747,61079.13381887,0
+FSBC.US,D,20211203,000000,29.1054,30.1425,28.5231,29.3793,73620.662016604,0
+FSBC.US,D,20211206,000000,29.8399,33.0561,28.8998,31.2182,259129.88154984,0
+FSBC.US,D,20211207,000000,31.2962,33.233,31.0036,31.1697,101893.97407266,0
+FSBC.US,D,20211208,000000,31.2962,31.5315,29.8775,31.0807,52149.654753655,0
+FSBC.US,D,20211209,000000,30.8652,31.5404,29.6146,30.8948,37523.43507955,0
+FSBC.US,D,20211210,000000,29.3644,31.228,27.5107,30.8751,51481.056468414,0
+FSBC.US,D,20211213,000000,30.6606,31.5948,29.2666,30.5241,72402.821872232,0
+FSBC.US,D,20211214,000000,30.5924,30.9097,29.5355,30.5043,68179.829677253,0
+FSBC.US,D,20211215,000000,30.3184,32.2108,29.7659,31.0511,137140.5335999,0
+FSBC.US,D,20211216,000000,31.4208,31.7164,28.7733,29.2231,136376.85477183,0
+FSBC.US,D,20211217,000000,29.4188,29.4188,26.7534,27.404,864563.33000038,0
+FSBC.US,D,20211220,000000,27.0906,27.8539,26.5627,27.6195,94836.772505149,0
+FSBC.US,D,20211221,000000,27.7362,29.3408,27.5899,27.9616,81826.922059205,0
+FSBC.US,D,20211222,000000,27.9418,28.4015,27.3892,28.0298,40355.621461811,0
+FSBC.US,D,20211223,000000,28.098,28.7881,27.7362,28.362,25799.194952125,0
+FSBC.US,D,20211227,000000,28.2057,29.5602,28.2057,28.5577,26816.759059466,0
+FSBC.US,D,20211228,000000,28.4312,29.575,27.659,28.3422,33277.178496431,0
+FSBC.US,D,20211229,000000,28.2839,29.2715,28.0782,29.2132,35865.594550791,0
+FSBC.US,D,20211230,000000,29.1647,29.6244,28.6842,28.9097,21711.743105441,0
+FSBC.US,D,20211231,000000,29.0086,29.4485,29.0086,29.3408,31925.820994038,0
+FSBC.US,D,20220103,000000,29.5553,30.6991,29.321,30.1029,66257.988917862,0
+FSBC.US,D,20220104,000000,29.8203,30.3184,29.575,30.0733,62832.054890462,0
+FSBC.US,D,20220105,000000,30.2988,30.5043,29.9863,30.1029,25829.539806221,0
+FSBC.US,D,20220106,000000,29.8587,30.7881,29.8587,30.6902,29526.554530208,0
+FSBC.US,D,20220107,000000,30.5726,31.0333,30.3768,30.7585,21710.731610304,0
+FSBC.US,D,20220110,000000,30.4747,30.8177,29.5691,30.1425,38530.884235526,0
+FSBC.US,D,20220111,000000,30.2009,30.4065,29.6244,29.8103,15613.438927351,0
+FSBC.US,D,20220112,000000,29.6542,29.7609,29.0086,29.6146,37468.814342178,0
+FSBC.US,D,20220113,000000,29.5948,30.4945,29.0372,30.2009,49611.813456122,0
+FSBC.US,D,20220114,000000,29.8874,30.4361,29.5998,30.2009,32897.867820236,0
+FSBC.US,D,20220118,000000,29.9666,30.4747,29.5503,30.1425,23268.434120548,0
+FSBC.US,D,20220119,000000,30.0931,30.3738,28.9492,29.2033,14252.977968729,0
+FSBC.US,D,20220120,000000,28.9591,29.1351,27.8351,27.8735,19354.959437345,0
+FSBC.US,D,20220121,000000,27.492,28.8513,27.492,28.4509,31961.223323816,0
+FSBC.US,D,20220124,000000,28.1673,29.7639,28.1673,29.3506,39276.356151142,0
+FSBC.US,D,20220125,000000,28.9492,30.3382,28.5379,29.0274,16217.301523854,0
+FSBC.US,D,20220126,000000,28.7288,29.0471,27.8825,28.6664,23950.181842564,0
+FSBC.US,D,20220127,000000,28.5973,28.5973,27.5424,27.9121,17767.923568142,0
+FSBC.US,D,20220128,000000,28.0694,29.0471,27.8271,28.7436,32105.867128339,0
+FSBC.US,D,20220131,000000,29.0955,30.8079,28.2355,30.3184,57261.751173637,0
+FSBC.US,D,20220201,000000,30.016,30.2107,28.9788,29.5454,27673.4954401,0
+FSBC.US,D,20220202,000000,29.6146,29.6146,28.6842,29.4386,25299.516354684,0
+FSBC.US,D,20220203,000000,28.3718,30.006,28.3718,29.7609,36877.089687312,0
+FSBC.US,D,20220204,000000,29.6334,30.2028,29.1905,29.928,27474.230898206,0
+FSBC.US,D,20220207,000000,29.7214,30.4687,29.7214,30.3314,24980.895386679,0
+FSBC.US,D,20220208,000000,30.1543,31.3921,29.7312,31.1075,35112.030674082,0
+FSBC.US,D,20220209,000000,31.4515,31.4515,29.8687,29.9676,23416.11241048,0
+FSBC.US,D,20220210,000000,29.6234,30.3946,29.2251,29.5246,39059.896191926,0
+FSBC.US,D,20220211,000000,29.5839,31.0096,29.5839,30.7535,28337.036249659,0
+FSBC.US,D,20220214,000000,30.616,30.881,30.0358,30.0654,16465.117832302,0
+FSBC.US,D,20220215,000000,29.7649,30.9206,29.7649,30.4095,20682.041056462,0
+FSBC.US,D,20220216,000000,30.0555,30.8019,30.0555,30.2622,23951.1933377,0
+FSBC.US,D,20220217,000000,30.3699,30.7733,29.2596,29.8103,24728.021602549,0
+FSBC.US,D,20220218,000000,29.6432,30.272,29.3388,30.0852,21163.512741446,0
+FSBC.US,D,20220222,000000,30.0852,30.2918,29.3674,29.5059,10460.882701909,0
+FSBC.US,D,20220223,000000,29.6828,30.0753,29.0046,29.1905,22102.180228138,0
+FSBC.US,D,20220224,000000,28.7881,29.2893,28.6606,29.142,29875.520352308,0
+FSBC.US,D,20220225,000000,29.4861,30.1929,29.142,29.8103,18221.073389304,0
+FSBC.US,D,20220228,000000,29.8785,30.3511,29.8687,29.8884,18511.372493486,0
+FSBC.US,D,20220301,000000,29.9872,29.9872,28.709,28.8177,20308.799351085,0
+FSBC.US,D,20220302,000000,29.2893,30.0358,28.6111,29.574,25977.218096153,0
+FSBC.US,D,20220303,000000,29.309,30.3897,28.7485,29.2696,18898.775130774,0
+FSBC.US,D,20220304,000000,28.8661,29.1805,28.5033,28.8177,24666.320399221,0
+FSBC.US,D,20220307,000000,28.7485,29.1025,28.5617,28.621,12216.838258911,0
+FSBC.US,D,20220308,000000,28.5221,29.4861,28.5033,29.0432,19145.579944085,0
+FSBC.US,D,20220309,000000,29.2794,29.9676,28.9947,29.6234,28273.312056058,0
+FSBC.US,D,20220310,000000,29.1617,29.4761,28.6012,28.7485,13817.023564888,0
+FSBC.US,D,20220311,000000,28.9255,29.2399,27.9922,28.3362,11027.319978361,0
+FSBC.US,D,20220314,000000,28.7584,29.1717,28.1831,28.8661,12244.148627597,0
+FSBC.US,D,20220315,000000,28.8761,29.2201,28.6606,28.9354,11873.94140763,0
+FSBC.US,D,20220316,000000,29.2003,29.2893,28.0901,29.1905,23674.043670293,0
+FSBC.US,D,20220317,000000,29.1905,29.4861,27.402,29.4169,15783.370110286,0
+FSBC.US,D,20220318,000000,29.4169,30.8227,29.3674,30.6853,80765.863660994,0
+FSBC.US,D,20220321,000000,30.704,31.1865,30.3412,30.6655,25951.93071774,0
+FSBC.US,D,20220322,000000,30.8128,30.9798,30.2968,30.7831,14516.978199361,0
+FSBC.US,D,20220323,000000,30.7733,30.7733,29.3288,29.4267,17234.865631195,0
+FSBC.US,D,20220324,000000,29.4861,29.5059,29.319,29.5059,7188.6959352606,0
+FSBC.US,D,20220325,000000,29.4761,29.9774,29.4119,29.7807,12725.620312581,0
+FSBC.US,D,20220328,000000,29.6136,29.928,29.1855,29.4959,14784.012915403,0
+FSBC.US,D,20220329,000000,29.7312,29.9181,29.3773,29.5059,24616.757137531,0
+FSBC.US,D,20220330,000000,29.8785,29.8785,29.0629,29.1717,25290.412898455,0
+FSBC.US,D,20220331,000000,29.4564,29.4861,27.3822,27.8153,29179.611698381,0
+FSBC.US,D,20220401,000000,28.0406,28.6704,27.579,28.4935,143200.4009628,0
+FSBC.US,D,20220404,000000,28.4835,28.9898,28.011,28.8959,22035.421549128,0
+FSBC.US,D,20220405,000000,28.444,28.6506,28.1198,28.2374,9969.296065559,0
+FSBC.US,D,20220406,000000,28.2275,28.6506,28.2275,28.6408,33155.799080049,0
+FSBC.US,D,20220407,000000,28.6506,28.6506,28.1643,28.3066,11575.550342356,0
+FSBC.US,D,20220408,000000,26.2631,28.5221,26.2631,28.4045,34594.145164183,0
+FSBC.US,D,20220411,000000,28.4835,28.6111,27.9131,27.9428,21753.214406038,0
+FSBC.US,D,20220412,000000,28.2572,28.2572,26.7288,26.8128,16936.474565921,0
+FSBC.US,D,20220413,000000,26.6645,27.1074,26.5379,27.0778,26271.563180881,0
+FSBC.US,D,20220414,000000,27.2151,27.2151,25.7312,26.1247,45169.326816518,0
+FSBC.US,D,20220418,000000,26.1929,26.8029,24.9651,26.5963,50281.423236499,0
+FSBC.US,D,20220419,000000,26.7831,27.9873,26.4974,27.4811,28361.312132935,0
+FSBC.US,D,20220420,000000,27.5197,27.7164,27.2745,27.5889,11416.745605922,0
+FSBC.US,D,20220421,000000,27.2251,28.0604,27.2251,27.8351,27713.955245561,0
+FSBC.US,D,20220422,000000,27.658,27.7658,27.1805,27.4712,26437.448383271,0
+FSBC.US,D,20220425,000000,27.2646,27.4416,26.354,27.1469,34312.94951623,0
+FSBC.US,D,20220426,000000,26.6061,27.8489,25.5938,26.3115,33143.66113841,0
+FSBC.US,D,20220427,000000,26.5073,26.5073,24.8661,24.9551,16644.152471466,0
+FSBC.US,D,20220428,000000,25.0332,25.8587,24.5765,25.3872,19299.327204836,0
+FSBC.US,D,20220429,000000,24.6694,25.5839,24.4144,24.5221,33547.247697883,0
+FSBC.US,D,20220502,000000,24.2473,24.798,23.8637,24.7288,29069.3587285,0
+FSBC.US,D,20220503,000000,24.5221,25.397,24.3847,25.0826,38518.746293887,0
+FSBC.US,D,20220504,000000,25.397,25.9576,25.0629,25.8489,16167.738262165,0
+FSBC.US,D,20220505,000000,25.5741,26.2621,24.798,25.2299,34833.869511538,0
+FSBC.US,D,20220506,000000,25.3782,25.8133,25.3585,25.576,31935.935945403,0
+FSBC.US,D,20220509,000000,25.3782,26.5893,25.2299,26.3966,50610.159155869,0
+FSBC.US,D,20220510,000000,26.703,26.8118,25.7144,26.2977,29369.772784047,0
+FSBC.US,D,20220511,000000,26.2977,26.6042,25.9023,26.011,25874.045592228,0
+FSBC.US,D,20220512,000000,25.9121,26.6932,25.2943,25.7935,33110.281798905,0
+FSBC.US,D,20220513,000000,26.1791,26.1791,24.3205,24.6566,42961.232933491,0
+FSBC.US,D,20220516,000000,24.439,25.0224,24.3205,24.706,29471.933792836,0
+FSBC.US,D,20220517,000000,25.0816,25.8627,24.9729,25.3091,30423.750716303,0
+FSBC.US,D,20220518,000000,24.9037,25.3091,24.7554,24.8444,23806.549533177,0
+FSBC.US,D,20220519,000000,24.8444,25.141,24.6763,24.7356,30332.716154016,0
+FSBC.US,D,20220520,000000,25.0422,25.0422,24.5478,24.8839,14483.598859856,0
+FSBC.US,D,20220523,000000,25.2497,26.4361,25.1014,26.1593,31232.946825521,0
+FSBC.US,D,20220524,000000,25.8923,26.3175,25.2299,26.0406,22647.376106723,0
+FSBC.US,D,20220525,000000,26.1,26.6808,25.576,25.744,31961.223323816,0
+FSBC.US,D,20220526,000000,25.744,25.9665,25.3585,25.754,33589.730493616,0
+FSBC.US,D,20220527,000000,25.8133,25.9517,25.576,25.8331,30942.647721339,0
+FSBC.US,D,20220531,000000,25.5167,25.9071,25.5167,25.7342,20727.558337605,0
+FSBC.US,D,20220601,000000,25.9715,26.011,25.2102,25.7342,34390.834641742,0
+FSBC.US,D,20220602,000000,25.7342,26.97,24.9779,26.9205,94688.08272008,0
+FSBC.US,D,20220603,000000,26.792,27.1677,26.6536,26.9205,22486.548380017,0
+FSBC.US,D,20220606,000000,27.1776,27.3654,26.5893,27.1875,36376.399594734,0
+FSBC.US,D,20220607,000000,26.9403,27.6027,26.9403,27.0985,31366.464183542,0
+FSBC.US,D,20220608,000000,26.9502,26.9502,26.0604,26.1494,16852.52046959,0
+FSBC.US,D,20220609,000000,26.1593,26.1889,25.5463,25.5957,14845.714118731,0
+FSBC.US,D,20220610,000000,25.0916,25.1608,24.6961,24.795,8666.4903297189,0
+FSBC.US,D,20220613,000000,24.4786,24.8148,24.093,24.5873,22437.996613463,0
+FSBC.US,D,20220614,000000,25.1212,25.8034,24.5182,24.8543,20187.419934702,0
+FSBC.US,D,20220615,000000,24.8839,25.9517,24.4885,24.8839,12792.378991591,0
+FSBC.US,D,20220616,000000,24.2191,24.439,23.7668,24.2907,25483.608469531,0
+FSBC.US,D,20220617,000000,24.449,25.0125,24.2907,24.7159,39966.19583425,0
+FSBC.US,D,20220621,000000,24.9433,25.576,24.7554,25.2399,9433.2036432025,0
+FSBC.US,D,20220622,000000,24.3995,25.6848,24.3995,24.9828,11184.101724522,0
+FSBC.US,D,20220623,000000,24.6467,24.6763,24.3995,24.6665,8822.2605807433,0
+FSBC.US,D,20220624,000000,24.5379,27.6225,24.5379,27.2271,146225.78291614,0
+FSBC.US,D,20220627,000000,27.0886,27.6274,25.6501,25.9221,26613.448537026,0
+FSBC.US,D,20220628,000000,25.665,25.8825,25.1707,25.2299,19694.821803216,0
+FSBC.US,D,20220629,000000,25.5167,26.4164,25.0718,25.5859,23295.744489234,0
+FSBC.US,D,20220630,000000,25.1805,26.2383,25.1805,26.1198,20200.569371477,0
+FSBC.US,D,20220701,000000,25.9319,25.9319,25.4178,25.5167,7196.7878963527,0
+FSBC.US,D,20220705,000000,25.1904,26.1395,25.1311,26.0506,16794.865246808,0
+FSBC.US,D,20220706,000000,26.0011,26.1989,25.744,25.7836,13276.885161985,0
+FSBC.US,D,20220707,000000,26.2087,26.4757,25.7045,25.8528,13153.48275533,0
+FSBC.US,D,20220708,000000,25.9023,25.9023,25.1509,25.2597,7664.0986494258,0
+FSBC.US,D,20220711,000000,24.9581,25.0125,24.6665,24.7258,5393.2920679343,0
+FSBC.US,D,20220712,000000,24.7159,24.7159,24.0337,24.0337,11262.99834517,0
+FSBC.US,D,20220713,000000,24.1228,24.5649,23.3021,23.6283,8930.4905603511,0
+FSBC.US,D,20220714,000000,23.4998,24.4786,23.4998,24.3303,14280.288337415,0
+FSBC.US,D,20220715,000000,24.5973,24.9433,24.1228,24.8939,32391.108756838,0
+FSBC.US,D,20220718,000000,24.7159,24.7654,23.9942,24.5873,14157.897425896,0
+FSBC.US,D,20220719,000000,24.5973,25.0619,23.6185,24.8543,16841.394023088,0
+FSBC.US,D,20220720,000000,24.8543,25.5365,24.6665,25.4474,32081.591245062,0
+FSBC.US,D,20220721,000000,25.3684,26.016,25.3684,25.6946,18804.706083077,0
+FSBC.US,D,20220722,000000,25.9962,26.0209,25.2003,25.5463,8293.2486243424,0
+FSBC.US,D,20220725,000000,25.4699,26.4658,25.4699,26.3472,25637.355730282,0
+FSBC.US,D,20220726,000000,25.7194,25.8232,25.3387,25.487,5382.1656214326,0
+FSBC.US,D,20220727,000000,25.4574,26.2581,25.4574,26.1494,19347.878971389,0
+FSBC.US,D,20220728,000000,26.1989,26.2977,25.8034,26.2187,9212.6977034407,0
+FSBC.US,D,20220729,000000,26.2977,26.2977,25.9616,26.0704,10043.135210525,0
+FSBC.US,D,20220801,000000,25.8726,26.0011,25.8726,26.0011,3301.5201256072,0
+FSBC.US,D,20220802,000000,26.1989,26.1989,25.3288,25.5266,5039.2687701517,0
+FSBC.US,D,20220803,000000,25.2399,25.2794,24.5676,24.706,8880.9272986616,0
+FSBC.US,D,20220804,000000,25.0422,25.0422,24.271,24.7752,11360.101878277,0
+FSBC.US,D,20220805,000000,24.4768,24.7752,23.9099,24.7752,9381.7671381084,0
+FSBC.US,D,20220808,000000,24.4768,25.5013,24.1337,24.9443,20466.750815918,0
+FSBC.US,D,20220809,000000,24.8647,25.0636,24.7354,24.8846,11114.141458006,0
+FSBC.US,D,20220810,000000,25.3222,25.4416,24.9902,25.3919,8244.61371048,0
+FSBC.US,D,20220811,000000,24.6333,25.5609,24.6333,25.4913,8670.9205657536,0
+FSBC.US,D,20220812,000000,25.5908,25.8195,25.3123,25.6107,26813.092491595,0
+FSBC.US,D,20220815,000000,25.5709,25.8394,25.2327,25.8394,21262.054406771,0
+FSBC.US,D,20220816,000000,25.6803,25.7598,25.5908,25.7002,11613.845484116,0
+FSBC.US,D,20220817,000000,25.7002,25.7499,25.357,25.4814,7494.5549509656,0
+FSBC.US,D,20220818,000000,25.7101,25.8593,25.2924,25.8593,7168.792165332,0
+FSBC.US,D,20220819,000000,25.4615,25.7498,25.004,25.0835,24405.062023717,0
+FSBC.US,D,20220822,000000,24.805,25.3222,24.805,24.994,13387.442872566,0
+FSBC.US,D,20220823,000000,25.362,25.5963,24.8448,24.8448,7449.3101196276,0
+FSBC.US,D,20220824,000000,25.4026,25.4026,24.7006,24.7752,5243.373231726,0
+FSBC.US,D,20220825,000000,24.7056,25.2626,24.3674,25.0736,16680.261153276,0
+FSBC.US,D,20220826,000000,24.8647,25.0338,24.815,24.9642,10190.141458014,0
+FSBC.US,D,20220829,000000,24.8846,25.1034,24.3774,24.815,10683.812839946,0
+FSBC.US,D,20220830,000000,24.9642,25.0935,24.7653,24.7653,11712.378672364,0
+FSBC.US,D,20220831,000000,24.9791,25.6206,24.7404,25.2924,67233.819368268,0
+FSBC.US,D,20220901,000000,25.8394,25.8394,24.9095,25.1134,11845.096844288,0
+FSBC.US,D,20220902,000000,25.3521,25.8399,25.1432,25.4018,10812.509249086,0
+FSBC.US,D,20220906,000000,25.6703,26.4461,24.989,26.4461,30417.597388189,0
+FSBC.US,D,20220907,000000,26.2074,26.7942,25.7449,26.7942,26799.016321846,0
+FSBC.US,D,20220908,000000,26.5257,27.3512,26.5257,26.9732,19261.227420935,0
+FSBC.US,D,20220909,000000,27.0528,27.9778,26.8738,27.9181,20497.919477507,0
+FSBC.US,D,20220912,000000,27.8883,28.7337,27.759,28.1668,17775.186071656,0
+FSBC.US,D,20220913,000000,28.4328,28.8928,27.7192,28.4751,29865.610445866,0
+FSBC.US,D,20220914,000000,28.3657,29.6288,28.3657,29.032,25290.855277246,0
+FSBC.US,D,20220915,000000,29.0022,29.3404,27.8833,28.9724,34479.577801645,0
+FSBC.US,D,20220916,000000,28.863,29.2845,25.3222,26.844,193995.76060759,0
+FSBC.US,D,20220919,000000,26.5953,27.4904,26.0383,27.4109,17919.969531937,0
+FSBC.US,D,20220920,000000,27.0628,27.7391,27.0628,27.6496,9418.9684438752,0
+FSBC.US,D,20220921,000000,27.6396,29.2608,27.6396,28.9823,33394.70729023,0
+FSBC.US,D,20220922,000000,29.0917,29.6785,27.7888,28.3358,99429.035907692,0
+FSBC.US,D,20220923,000000,28.0971,28.8729,26.9335,28.4651,47347.207834172,0
+FSBC.US,D,20220926,000000,28.5745,29.4398,28.2165,28.495,40037.653971344,0
+FSBC.US,D,20220927,000000,28.6541,29.0917,27.8634,28.3358,26254.067464397,0
+FSBC.US,D,20220928,000000,28.4452,28.8431,28.4452,28.5845,21748.687703828,0
+FSBC.US,D,20220929,000000,28.5845,28.5845,27.8982,28.3358,14990.115342628,0
+FSBC.US,D,20220930,000000,28.4651,29.032,28.0872,28.2065,22642.524482928,0
+FSBC.US,D,20221003,000000,28.1767,28.7585,26.4262,28.4452,23160.326441574,0
+FSBC.US,D,20221004,000000,28.5447,29.0917,28.5447,28.7933,18969.649618979,0
+FSBC.US,D,20221005,000000,28.5049,28.5447,27.5402,28.5049,24453.323177144,0
+FSBC.US,D,20221006,000000,28.495,28.7138,27.9479,28.117,15748.217627713,0
+FSBC.US,D,20221007,000000,28.1071,28.3756,27.7888,28.0872,27874.837866994,0
+FSBC.US,D,20221010,000000,28.2463,28.5944,27.9977,28.127,26939.778019342,0
+FSBC.US,D,20221011,000000,28.1866,28.4452,27.7988,28.2463,22595.268770197,0
+FSBC.US,D,20221012,000000,28.2165,28.3358,28.117,28.2165,14310.437431861,0
+FSBC.US,D,20221013,000000,28.0275,29.3304,28.0275,29.3205,49258.550598029,0
+FSBC.US,D,20221014,000000,29.2608,29.2707,28.674,29.0917,19929.845484041,0
+FSBC.US,D,20221017,000000,29.0917,29.7233,28.9425,29.6387,40678.119694951,0
+FSBC.US,D,20221018,000000,29.8377,30.0565,28.9724,29.2906,36302.441784218,0
+FSBC.US,D,20221019,000000,29.2409,29.2409,28.127,28.495,40582.602828793,0
+FSBC.US,D,20221020,000000,28.6541,29.2807,26.9136,27.2119,32845.736669995,0
+FSBC.US,D,20221021,000000,27.4009,28.485,27.3711,28.1369,53326.563655663,0
+FSBC.US,D,20221024,000000,28.4751,28.4751,27.202,27.5998,54167.112077854,0
+FSBC.US,D,20221025,000000,28.0673,28.5348,27.5241,27.8385,58432.191511982,0
+FSBC.US,D,20221026,000000,28.0573,28.7536,27.4506,27.9281,54324.966267188,0
+FSBC.US,D,20221027,000000,27.6402,28.6442,27.6402,28.2463,17330.781283847,0
+FSBC.US,D,20221028,000000,28.4452,28.9127,27.8982,28.5845,51464.48748593,0
+FSBC.US,D,20221031,000000,28.5845,29.0569,28.3458,28.853,35429.719259743,0
+FSBC.US,D,20221101,000000,29.1812,29.6089,27.3761,28.853,31054.04134901,0
+FSBC.US,D,20221102,000000,28.6044,28.9326,27.4308,27.8982,29246.258976883,0
+FSBC.US,D,20221103,000000,27.8087,27.8087,26.9534,27.57,21800.970620041,0
+FSBC.US,D,20221104,000000,27.8,28.1,25.31,27.99,31510,0
+FSBC.US,D,20221107,000000,28.04,28.4325,27.645,28,14557,0
+FSBC.US,D,20221108,000000,28.22,28.36,27.785,28.22,38248,0
+FSBC.US,D,20221109,000000,28,28.56,28,28.56,25083,0
+FSBC.US,D,20221110,000000,29.13,30.575,28.82,30,86429,0
+FSBC.US,D,20221111,000000,30.25,31.35,29.22,29.3,28847,0
+FSBC.US,D,20221114,000000,29.3,29.56,29.05,29.2,19094,0
+FSBC.US,D,20221115,000000,29.32,29.69,28.68,28.89,31703,0
+FSBC.US,D,20221116,000000,28.95,29.19,28.12,28.62,49229,0
+FSBC.US,D,20221117,000000,28.5,28.825,28.055,28.25,20939,0
+FSBC.US,D,20221118,000000,28.76,28.78,28.17,28.33,19221,0
+FSBC.US,D,20221121,000000,28.08,28.74,27.905,28.28,20964,0
+FSBC.US,D,20221122,000000,28.17,28.53,27.755,28.49,22762,0
+FSBC.US,D,20221123,000000,28.48,28.72,27.84,28.1,21015,0
+FSBC.US,D,20221125,000000,28.17,28.17,27.65,27.84,11233,0
+FSBC.US,D,20221128,000000,27.82,28.25,27.08,27.34,28489,0
+FSBC.US,D,20221129,000000,27.18,27.23,25.925,26.34,43370,0
+FSBC.US,D,20221130,000000,26.4,27.37,26.23,27,253846,0
+FSBC.US,D,20221201,000000,27.29,27.81,26.955,27.72,34510,0
+FSBC.US,D,20221202,000000,27.31,29.41,27.31,28.38,41358,0
+FSBC.US,D,20221205,000000,28,28.15,27.16,27.72,17811,0
+FSBC.US,D,20221206,000000,27.4,28.23,27.4,27.95,27668,0
+FSBC.US,D,20221207,000000,28.01,28.24,27.62,27.72,15652,0
+FSBC.US,D,20221208,000000,27.67,27.9175,27.18,27.3,16267,0
+FSBC.US,D,20221209,000000,26.67,27.5914,26.5919,26.97,17358,0
+FSBC.US,D,20221212,000000,27.12,27.19,26.69,27.19,12685,0
+FSBC.US,D,20221213,000000,27.5,28.0756,27.24,27.49,45502,0
+FSBC.US,D,20221214,000000,27.12,27.85,26.69,27.01,24290,0
+FSBC.US,D,20221215,000000,26.92,26.92,25.5,25.6,23901,0
+FSBC.US,D,20221216,000000,25.02,26.43,24.9,26.38,131536,0
+FSBC.US,D,20221219,000000,26.32,26.59,26.11,26.19,13735,0
+FSBC.US,D,20221220,000000,25.98,26.71,25.98,26.52,8256,0
+FSBC.US,D,20221221,000000,26.73,27.25,26.73,27.25,9103,0
+FSBC.US,D,20221222,000000,27.4,27.72,27.16,27.33,12155,0
+FSBC.US,D,20221223,000000,27.61,27.88,27.1,27.4,5243,0
+FSBC.US,D,20221227,000000,27.64,27.79,27.24,27.41,13250,0
+FSBC.US,D,20221228,000000,27.64,27.65,27.17,27.3,10956,0
+FSBC.US,D,20221229,000000,27.11,27.41,26.7,27.32,16540,0
+FSBC.US,D,20221230,000000,27.24,27.28,27.02,27.24,12040,0
+FSBC.US,D,20230103,000000,27.52,27.58,26.86,27.2,29441,0
+FSBC.US,D,20230104,000000,27.46,27.76,27.275,27.58,13778,0
+FSBC.US,D,20230105,000000,27.35,27.35,26.51,27,14861,0
+FSBC.US,D,20230106,000000,27,27.53,26.9,27.3,12614,0
+FSBC.US,D,20230109,000000,27.29,27.48,26.83,27.02,12586,0
+FSBC.US,D,20230110,000000,27.09,27.98,26.71,26.95,23254,0
+FSBC.US,D,20230111,000000,26.97,27.5836,26.6,27.03,10451,0
+FSBC.US,D,20230112,000000,27.03,27.03,26.25,26.86,22640,0
+FSBC.US,D,20230113,000000,26.97,27.65,26.93,27.4,8146,0
+FSBC.US,D,20230117,000000,27.23,27.62,27.07,27.12,8051,0
+FSBC.US,D,20230118,000000,27.32,27.44,26.67,26.98,10788,0
+FSBC.US,D,20230119,000000,26.74,27.7,26.74,27.1,11877,0
+FSBC.US,D,20230120,000000,27.45,28.06,27.1,28.06,13961,0
+FSBC.US,D,20230123,000000,27.93,27.95,27.74,27.89,10698,0
+FSBC.US,D,20230124,000000,27.63,27.63,27.38,27.38,3392,0
+FSBC.US,D,20230125,000000,26.84,27.74,26.69,27.74,10484,0
+FSBC.US,D,20230126,000000,26.995,27.4,26.53,26.92,17287,0
+FSBC.US,D,20230127,000000,27.1,27.16,26.64,26.64,15583,0
+FSBC.US,D,20230130,000000,26.65,26.715,26,26,9546,0
+FSBC.US,D,20230131,000000,26.96,27.11,26.68,26.96,16260,0
+FSBC.US,D,20230201,000000,26.66,28.18,26.44,28.18,32312,0
+FSBC.US,D,20230202,000000,28.12,28.8,28.12,28.52,20934,0
+FSBC.US,D,20230203,000000,28.23,28.27,27.96,28.01,17229,0
+FSBC.US,D,20230206,000000,27.91,28.46,27.76,28.3,8036,0
+FSBC.US,D,20230207,000000,28.38,28.95,28,28.93,17381,0
+FSBC.US,D,20230208,000000,28.95,29,28.3528,28.39,11608,0
+FSBC.US,D,20230209,000000,28.06,28.48,27.6,28.23,14466,0
+FSBC.US,D,20230210,000000,28.05,28.58,27.62,28.25,11549,0
+FSBC.US,D,20230213,000000,28.44,28.5825,28.12,28.48,9118,0
+FSBC.US,D,20230214,000000,28.255,28.46,28.11,28.21,7466,0
+FSBC.US,D,20230215,000000,28.13,28.69,27.8,28.69,9606,0
+FSBC.US,D,20230216,000000,28.6166,28.64,28.55,28.64,4789,0
+FSBC.US,D,20230217,000000,28.6,28.695,28.5,28.65,12454,0
+FSBC.US,D,20230221,000000,28.44,28.44,28.09,28.15,10891,0
+FSBC.US,D,20230222,000000,27.86,28.17,27.81,27.81,18110,0
+FSBC.US,D,20230223,000000,27.86,28.57,27.82,28.4,16264,0
+FSBC.US,D,20230224,000000,28.14,28.14,27.5,27.5,16827,0
+FSBC.US,D,20230227,000000,27.2,27.89,27.13,27.58,27669,0
+FSBC.US,D,20230228,000000,27.5,27.69,26.31,27.32,30970,0
+FSBC.US,D,20230301,000000,27.3,27.67,27.07,27.57,29277,0
+FSBC.US,D,20230302,000000,27.26,27.77,27.24,27.66,9451,0
+FSBC.US,D,20230303,000000,27.66,27.83,27.5,27.54,30832,0
+FSBC.US,D,20230306,000000,27.53,27.53,27.05,27.37,27849,0
+FSBC.US,D,20230307,000000,26.82,26.93,26.67,26.93,6511,0
+FSBC.US,D,20230308,000000,27.14,27.14,26.12,26.4,6689,0
+FSBC.US,D,20230309,000000,26.23,26.23,25.35,25.6,17415,0
+FSBC.US,D,20230310,000000,25.3,26.0247,24.04,25.1,40977,0
+FSBC.US,D,20230313,000000,24.52,24.5999,21.17,22.04,64529,0
+FSBC.US,D,20230314,000000,22.27,23.83,21.3,22.06,46309,0
+FSBC.US,D,20230315,000000,21.74,21.9,20.78,21.12,90206,0
+FSBC.US,D,20230316,000000,20.69,21.45,20.02,20.83,81004,0
+FSBC.US,D,20230317,000000,20.74,21.09,20.32,20.98,95097,0
+FSBC.US,D,20230320,000000,21,21,20.18,20.75,21256,0
+FSBC.US,D,20230321,000000,21,21,20.77,20.9,156680,0
+FSBC.US,D,20230322,000000,21,21,20.33,20.33,38355,0
+FSBC.US,D,20230323,000000,20.39,20.39,18.1201,19.09,63392,0
+FSBC.US,D,20230324,000000,18.93,20.47,18.71,20.07,59250,0
+FSBC.US,D,20230327,000000,20.2,21.17,20.08,21.15,105778,0
+FSBC.US,D,20230328,000000,21.15,21.35,21,21.3,37318,0
+FSBC.US,D,20230329,000000,21.47,21.5,21.15,21.5,32028,0
+FSBC.US,D,20230330,000000,21.5,21.5,20.84,21,53245,0
+FSBC.US,D,20230331,000000,21.17,21.66,21.09,21.34,89261,0
+FSBC.US,D,20230403,000000,21.35,21.35,20.33,20.59,35028,0
+FSBC.US,D,20230404,000000,20.6,20.6,19.225,19.41,29966,0
+FSBC.US,D,20230405,000000,19.07,20.06,18.49,19.71,66710,0
+FSBC.US,D,20230406,000000,19.62,20.315,19.3,19.54,21111,0
+FSBC.US,D,20230410,000000,19.64,20.17,19.64,19.77,29889,0
+FSBC.US,D,20230411,000000,19.98,19.99,19.61,19.88,20048,0
+FSBC.US,D,20230412,000000,19.78,20.23,19.77,20.02,23767,0
+FSBC.US,D,20230413,000000,19.99,20.39,19.99,20.21,21076,0
+FSBC.US,D,20230414,000000,20.44,20.46,19.75,20.07,24126,0
+FSBC.US,D,20230417,000000,20.23,20.25,19.51,19.61,14493,0
+FSBC.US,D,20230418,000000,19.61,20.17,19.26,19.46,17039,0
+FSBC.US,D,20230419,000000,19.46,19.77,19.2901,19.45,43098,0
+FSBC.US,D,20230420,000000,19.5,19.85,19.41,19.5,19218,0
+FSBC.US,D,20230421,000000,19.44,20.395,19.3,19.7,28155,0
+FSBC.US,D,20230424,000000,19.68,19.955,19.45,19.45,13413,0
+FSBC.US,D,20230425,000000,19.67,20.92,19.55,19.8,29974,0
+FSBC.US,D,20230426,000000,19.65,19.82,19.3,19.75,14295,0
+FSBC.US,D,20230427,000000,19.91,21.16,19.91,20.99,49138,0
+FSBC.US,D,20230428,000000,21.18,21.5,21.18,21.26,37368,0
+FSBC.US,D,20230501,000000,21.3,21.3,20.59,21.04,21608,0
+FSBC.US,D,20230502,000000,20.94,21.37,20.31,20.44,48558,0
+FSBC.US,D,20230503,000000,20.66,21.49,20.4,20.4,24064,0
+FSBC.US,D,20230504,000000,20.37,20.37,19.5,19.58,20564,0
+FSBC.US,D,20230505,000000,19.71,20.37,18.9,19.33,32875,0
+FSBC.US,D,20230508,000000,19.37,19.92,18.95,19.21,12136,0
+FSBC.US,D,20230509,000000,19.1,19.27,18.17,18.23,11601,0
+FSBC.US,D,20230510,000000,18.46,18.49,17.93,18.32,34302,0
+FSBC.US,D,20230511,000000,18.02,18.635,18.02,18.21,26862,0
+FSBC.US,D,20230512,000000,18.17,18.97,17.9,18.43,15430,0
+FSBC.US,D,20230515,000000,18.4,18.45,17.74,18.22,34121,0
+FSBC.US,D,20230516,000000,18.38,18.4799,18.0515,18.3,32924,0
+FSBC.US,D,20230517,000000,18.55,19.64,18.49,19.2,68755,0
+FSBC.US,D,20230518,000000,19.37,19.37,18.895,19.2,28630,0
+FSBC.US,D,20230519,000000,19.2,19.65,18.81,19.09,27303,0
+FSBC.US,D,20230522,000000,19.21,19.9499,19.11,19.72,64183,0
+FSBC.US,D,20230523,000000,19.91,20.5,19.9,20,50549,0
+FSBC.US,D,20230524,000000,19.82,19.94,19.505,19.51,15944,0
+FSBC.US,D,20230525,000000,19.42,19.44,19.15,19.29,10547,0
+FSBC.US,D,20230526,000000,19.29,19.42,19.2,19.33,26759,0
+FSBC.US,D,20230530,000000,19.39,19.5843,19.32,19.39,25547,0
+FSBC.US,D,20230531,000000,19.17,19.25,19.07,19.12,53453,0
+FSBC.US,D,20230601,000000,19.46,19.65,19.305,19.45,33997,0
+FSBC.US,D,20230602,000000,19.45,19.95,19.02,19.86,81600,0
+FSBC.US,D,20230605,000000,19.99,20.33,19.9,19.99,42906,0
+FSBC.US,D,20230606,000000,19.98,21.79,19.98,21.64,82820,0
+FSBC.US,D,20230607,000000,21.66,22.895,21.66,22.47,70691,0
+FSBC.US,D,20230608,000000,22.19,22.65,22,22.44,31183,0
+FSBC.US,D,20230609,000000,22.6325,22.6325,21.75,21.88,12523,0
+FSBC.US,D,20230612,000000,21.19,22.62,21.19,21.92,19907,0
+FSBC.US,D,20230613,000000,21.99,22.9,21.011,22.72,41777,0
+FSBC.US,D,20230614,000000,22.52,22.7231,22.25,22.39,26025,0
+FSBC.US,D,20230615,000000,22.57,22.61,22.25,22.47,36276,0
+FSBC.US,D,20230616,000000,22.76,23.9,22.25,23.26,246465,0
+FSBC.US,D,20230620,000000,23.26,23.3,21.52,21.67,42063,0
+FSBC.US,D,20230621,000000,21.6,21.965,21.52,21.66,20449,0
+FSBC.US,D,20230622,000000,21.25,21.43,21.1708,21.3,8553,0
+FSBC.US,D,20230623,000000,21.06,22.25,20.48,21.83,131606,0
+FSBC.US,D,20230626,000000,21.83,22.32,21.63,22.06,47703,0
+FSBC.US,D,20230627,000000,21.405,22.15,21.405,21.74,36181,0
+FSBC.US,D,20230628,000000,22.0776,22.11,21.3975,21.78,26245,0
+FSBC.US,D,20230629,000000,22.02,22.64,22.02,22.31,8168,0
+FSBC.US,D,20230630,000000,22.37,22.8105,22.11,22.37,20189,0
+FSBC.US,D,20230703,000000,22.21,22.375,21.96,22.15,6348,0
+FSBC.US,D,20230705,000000,22.02,22.15,21.61,22.11,39861,0
+FSBC.US,D,20230706,000000,21.89,21.89,21.255,21.53,20119,0
+FSBC.US,D,20230707,000000,21.57,22.12,21.57,22.06,37916,0
+FSBC.US,D,20230710,000000,21.88,23.17,20.94,21.54,27662,0
+FSBC.US,D,20230711,000000,21.55,22.16,21.39,22.06,17296,0
+FSBC.US,D,20230712,000000,22.3,23,22.2,22.6,26486,0
+FSBC.US,D,20230713,000000,23,23.13,22.435,22.8,18259,0
+FSBC.US,D,20230714,000000,22.93,23.48,22.15,22.18,19101,0
+FSBC.US,D,20230717,000000,22.27,22.945,22.27,22.71,20531,0
+FSBC.US,D,20230718,000000,22.52,23.69,22.52,23.45,41944,0
+FSBC.US,D,20230719,000000,23.19,24.29,22.77,24.05,20355,0
+FSBC.US,D,20230720,000000,24.19,24.355,23.88,24.04,31639,0
+FSBC.US,D,20230721,000000,24.15,24.15,23.6,23.77,32102,0
+FSBC.US,D,20230724,000000,23.26,24,23.26,23.81,32660,0
+FSBC.US,D,20230725,000000,23.9,24.45,23.9,24.38,12006,0
+FSBC.US,D,20230726,000000,24.26,25.145,24.05,25.12,22180,0
+FSBC.US,D,20230727,000000,24.95,25.84,24.71,24.95,25688,0
+FSBC.US,D,20230728,000000,24.94,25.12,24.685,25,11035,0
+FSBC.US,D,20230731,000000,25.05,25.25,24.58,24.68,16779,0
+FSBC.US,D,20230801,000000,24.73,24.92,23.82,24.64,31273,0
+FSBC.US,D,20230802,000000,24.38,24.78,24.38,24.41,22128,0
+FSBC.US,D,20230803,000000,24.37,24.66,24.05,24.27,17826,0
+FSBC.US,D,20230804,000000,23.95,24.19,23.885,23.93,12491,0
+FSBC.US,D,20230807,000000,24.21,24.21,23.795,24,29366,0
+FSBC.US,D,20230808,000000,23.21,24.18,22.71,24,23715,0
+FSBC.US,D,20230809,000000,24.14,24.195,23.54,23.71,21662,0
+FSBC.US,D,20230810,000000,23.84,23.84,23.18,23.18,14569,0
+FSBC.US,D,20230811,000000,23.18,23.34,23.06,23.19,9684,0
+FSBC.US,D,20230814,000000,22.95,23.015,22.675,22.91,13008,0
+FSBC.US,D,20230815,000000,22.8,22.9,22.285,22.79,9189,0
+FSBC.US,D,20230816,000000,22.59,22.77,22.18,22.26,5806,0
+FSBC.US,D,20230817,000000,22.025,22.58,22.025,22.29,8921,0
+FSBC.US,D,20230818,000000,22.09,22.68,22.09,22.5,52558,0
+FSBC.US,D,20230821,000000,22.5,22.71,22.41,22.57,17872,0
+FSBC.US,D,20230822,000000,22.41,22.45,21.76,22,22230,0
+FSBC.US,D,20230823,000000,22.3,22.59,22.18,22.5,13054,0
+FSBC.US,D,20230824,000000,22.19,22.48,22.05,22.27,13447,0
+FSBC.US,D,20230825,000000,22.26,22.26,22.08,22.12,5398,0
+FSBC.US,D,20230828,000000,22.14,22.47,21.58,22.08,16237,0
+FSBC.US,D,20230829,000000,22.25,22.5,21.8,22.26,15523,0
+FSBC.US,D,20230830,000000,22.18,23.0573,22,22.01,16410,0
+FSBC.US,D,20230831,000000,22.11,22.6647,21.71,21.86,24069,0
+FSBC.US,D,20230901,000000,22.08,22.315,22.08,22.17,11225,0
+FSBC.US,D,20230905,000000,22.15,22.19,21.9,22.03,20001,0
+FSBC.US,D,20230906,000000,22,22,21.28,21.49,22619,0
+FSBC.US,D,20230907,000000,21.54,21.54,20.7301,21.05,66478,0
+FSBC.US,D,20230908,000000,21.18,21.32,20.99,21.07,20326,0
+FSBC.US,D,20230911,000000,21.1,21.485,21.1,21.19,12913,0
+FSBC.US,D,20230912,000000,21.02,21.635,21.02,21.44,13332,0
+FSBC.US,D,20230913,000000,20.74,21.0577,20.74,20.95,16875,0
+FSBC.US,D,20230914,000000,21.09,21.2,20.86,20.99,16233,0
+FSBC.US,D,20230915,000000,21.01,21.01,20.21,20.41,58038,0
+FSBC.US,D,20230918,000000,20.56,20.6599,20.44,20.5,10511,0
+FSBC.US,D,20230919,000000,20.99,20.99,20,20.28,16147,0
+FSBC.US,D,20230920,000000,20.695,20.695,20.165,20.35,11029,0
+FSBC.US,D,20230921,000000,20.08,20.21,19.935,19.99,12768,0
+FSBC.US,D,20230922,000000,19.51,20.08,19.51,19.91,14341,0
+FSBC.US,D,20230925,000000,20.09,20.37,20.09,20.34,8936,0
+FSBC.US,D,20230926,000000,20.35,20.415,19.925,20.06,10866,0
+FSBC.US,D,20230927,000000,19.905,20.11,19.895,19.9,9971,0
+FSBC.US,D,20230928,000000,19.9,20.26,19.9,20.15,8107,0
+FSBC.US,D,20230929,000000,20.15,20.315,19.98,20.06,22034,0
+FSBC.US,D,20231002,000000,20.14,20.14,19.4674,19.65,8081,0
+FSBC.US,D,20231003,000000,19.65,19.68,19.275,19.5,6094,0
+FSBC.US,D,20231004,000000,20.02,20.21,19.235,19.64,18222,0
+FSBC.US,D,20231005,000000,19.78,20.2543,19.69,19.98,18020,0
+FSBC.US,D,20231006,000000,19.96,20.435,19.8301,19.99,10058,0
+FSBC.US,D,20231009,000000,20.01,20.225,19.96,19.98,11677,0
+FSBC.US,D,20231010,000000,20.31,20.5,19.98,19.98,12970,0
+FSBC.US,D,20231011,000000,20.16,20.25,19.87,20,14634,0
+FSBC.US,D,20231012,000000,20,20.105,19.75,19.79,9240,0
+FSBC.US,D,20231013,000000,19.96,20.1,19.415,19.46,22534,0
+FSBC.US,D,20231016,000000,19.78,19.88,19.53,19.6,26939,0
+FSBC.US,D,20231017,000000,19.82,20.49,19.635,19.69,76670,0
+FSBC.US,D,20231018,000000,19.87,19.87,19.25,19.32,15865,0
+FSBC.US,D,20231019,000000,19.14,19.71,19.14,19.17,15089,0
+FSBC.US,D,20231020,000000,19.32,19.32,18.55,18.88,18426,0
+FSBC.US,D,20231023,000000,19.07,19.11,18.62,18.71,13069,0
+FSBC.US,D,20231024,000000,18.6,19.005,18.5,18.94,10812,0
+FSBC.US,D,20231025,000000,19.03,19.03,18.5,18.58,30172,0
+FSBC.US,D,20231026,000000,18.72,19.02,18.59,19.01,38586,0
+FSBC.US,D,20231027,000000,18.97,19.1,18.72,18.95,18965,0
+FSBC.US,D,20231030,000000,19.19,19.6,18.84,19.6,34013,0
+FSBC.US,D,20231031,000000,19.5546,19.5546,19.19,19.47,9171,0
+FSBC.US,D,20231101,000000,19.15,19.23,19,19.01,18079,0
+FSBC.US,D,20231102,000000,19.25,19.7,19.25,19.65,42942,0
+FSBC.US,D,20231103,000000,19.6,20.935,19.6,20.59,51536,0
+FSBC.US,D,20231106,000000,20.77,20.9,20.39,20.45,21965,0
+FSBC.US,D,20231107,000000,20.45,20.91,20.32,20.47,16865,0
+FSBC.US,D,20231108,000000,20.33,20.705,20.05,20.29,13728,0
+FSBC.US,D,20231109,000000,20.55,21.05,20.39,20.8,35421,0
+FSBC.US,D,20231110,000000,20.72,21.49,20.72,21.22,24859,0
+FSBC.US,D,20231113,000000,21.05,21.44,20.8,21.2,16741,0
+FSBC.US,D,20231114,000000,21.9,23.2,21.9,22.83,33822,0
+FSBC.US,D,20231115,000000,22.5,23.04,22.5,22.63,12648,0
+FSBC.US,D,20231116,000000,22.63,22.63,22.31,22.51,11627,0
+FSBC.US,D,20231117,000000,22.74,23.09,22.63,22.63,16860,0
+FSBC.US,D,20231120,000000,22.63,22.87,22.34,22.53,20606,0
+FSBC.US,D,20231121,000000,20.34,22.77,20.34,22.27,10454,0
+FSBC.US,D,20231122,000000,22.51,22.6,21.93,22.55,12926,0
+FSBC.US,D,20231124,000000,22.61,22.8,21.98,22.75,7629,0
+FSBC.US,D,20231127,000000,22.67,22.67,22.22,22.24,6314,0
+FSBC.US,D,20231128,000000,22.5523,22.9299,22.21,22.24,9630,0
+FSBC.US,D,20231129,000000,22.58,22.94,22.58,22.87,14865,0
+FSBC.US,D,20231130,000000,22.94,22.94,22.43,22.85,13668,0
+FSBC.US,D,20231201,000000,22.8,23.78,22.8,23.78,19214,0
+FSBC.US,D,20231204,000000,23.72,23.94,23.4408,23.78,17203,0
+FSBC.US,D,20231205,000000,23.64,23.84,22.98,23.1,15203,0
+FSBC.US,D,20231206,000000,23.39,24.22,23.04,23.3,16922,0
+FSBC.US,D,20231207,000000,23.38,24.22,23.1,23.89,24728,0
+FSBC.US,D,20231208,000000,23.98,24.25,23.74,23.89,17848,0
+FSBC.US,D,20231211,000000,24.7392,24.7392,23.81,23.99,10623,0
+FSBC.US,D,20231212,000000,23.88,24.03,23.47,23.65,15790,0
+FSBC.US,D,20231213,000000,23.52,25.49,23.4,24.91,109412,0
+FSBC.US,D,20231214,000000,25.47,25.78,24.91,25.43,69593,0
+FSBC.US,D,20231215,000000,25.63,25.69,25.18,25.43,85833,0
+FSBC.US,D,20231218,000000,25.42,25.7,24.92,25.11,25652,0
+FSBC.US,D,20231219,000000,25.18,25.69,25.1795,25.5,35071,0
+FSBC.US,D,20231220,000000,25.21,26.18,24.69,25.14,65141,0
+FSBC.US,D,20231221,000000,25.32,25.465,25.1,25.19,17590,0
+FSBC.US,D,20231222,000000,25.89,25.91,25.5,25.91,19394,0
+FSBC.US,D,20231226,000000,25.63,27.41,25.63,26.68,24034,0
+FSBC.US,D,20231227,000000,26.02,27.78,26.02,27.43,12493,0
+FSBC.US,D,20231228,000000,27.28,28.25,26.77,26.91,13327,0
+FSBC.US,D,20231229,000000,26.52,26.975,26.18,26.18,10650,0
+FSBC.US,D,20240102,000000,26.24,27.82,23.66,26.75,37028,0
+FSBC.US,D,20240103,000000,26.5,26.5,25.36,25.37,17421,0
+FSBC.US,D,20240104,000000,25.3,26.01,25.08,25.42,17530,0
+FSBC.US,D,20240105,000000,25.05,25.98,25.05,25.48,35467,0
+FSBC.US,D,20240108,000000,25.46,25.89,25.085,25.7,9413,0
+FSBC.US,D,20240109,000000,25.28,25.72,25.12,25.12,10497,0
+FSBC.US,D,20240110,000000,25.11,25.485,24.805,25.48,12299,0
+FSBC.US,D,20240111,000000,25.21,25.95,23.83,25.53,24709,0
+FSBC.US,D,20240112,000000,25.96,26,24.8733,25.02,12403,0
+FSBC.US,D,20240116,000000,24.72,25.01,24.33,24.68,14113,0
+FSBC.US,D,20240117,000000,24.25,24.6,24.25,24.6,5052,0
+FSBC.US,D,20240118,000000,24.36,24.51,23.585,24.51,28707,0
+FSBC.US,D,20240119,000000,24.71,24.79,23.71,24.79,11435,0
+FSBC.US,D,20240122,000000,25,25.5,24.67,25.29,21621,0
+FSBC.US,D,20240123,000000,25.35,25.35,24.99,25.01,10030,0
+FSBC.US,D,20240124,000000,25.35,25.35,25.1,25.26,7974,0
+FSBC.US,D,20240125,000000,25.35,25.4,24.7727,25.4,14873,0
+FSBC.US,D,20240126,000000,25.4,25.4,25.145,25.18,7208,0
+FSBC.US,D,20240129,000000,25.2,25.5,25.2,25.5,9266,0
+FSBC.US,D,20240130,000000,25.4,25.5,24.92,24.92,5867,0
+FSBC.US,D,20240131,000000,24.95,25.05,23.83,23.83,20576,0
+FSBC.US,D,20240201,000000,23.88,24.57,23.565,24,13550,0
+FSBC.US,D,20240202,000000,23.18,24.26,22.97,23.19,22378,0
+FSBC.US,D,20240205,000000,23.13,23.27,22.48,22.81,14048,0
+FSBC.US,D,20240206,000000,22.56,23,21.88,22.47,17656,0
+FSBC.US,D,20240207,000000,22.71,22.71,21.9,21.97,24371,0
+FSBC.US,D,20240208,000000,22.18,23.505,21.83,23.25,28670,0
+FSBC.US,D,20240209,000000,23.1383,23.9,22.995,23.38,18917,0
+FSBC.US,D,20240212,000000,23.1401,24.15,23.1401,23.82,16403,0
+FSBC.US,D,20240213,000000,23.01,23.745,22.71,22.78,41534,0
+FSBC.US,D,20240214,000000,23.19,23.495,22.9,23.29,15396,0
+FSBC.US,D,20240215,000000,23.4,24.46,23.4,24.285,24120,0
+FSBC.US,D,20240216,000000,24.24,24.485,24.1,24.25,63546,0
+FSBC.US,D,20240220,000000,24.05,24.2,23.51,23.95,10802,0
+FSBC.US,D,20240221,000000,23.39,23.61,22.37,22.58,15538,0
+FSBC.US,D,20240222,000000,22.43,22.74,21.7406,22.68,21660,0
+FSBC.US,D,20240223,000000,22.9,23.18,22.75,23,25093,0
+FSBC.US,D,20240226,000000,22.98,23.38,22.8,23,13468,0
+FSBC.US,D,20240227,000000,23.55,23.625,23.01,23.01,11121,0
+FSBC.US,D,20240228,000000,22.9,23.45,22.9,23.2,11337,0
+FSBC.US,D,20240229,000000,23.69,23.85,23.455,23.73,36347,0
+FSBC.US,D,20240301,000000,24.08,24.11,23,23.68,21512,0
+FSBC.US,D,20240304,000000,23.26,23.78,23.26,23.78,10098,0
+FSBC.US,D,20240305,000000,23.89,24.9809,23.67,24.21,27261,0
+FSBC.US,D,20240306,000000,23.96,24.21,23.75,24,14382,0
+FSBC.US,D,20240307,000000,24.39,24.39,24.078,24.24,8943,0
+FSBC.US,D,20240308,000000,24.57,24.57,23.81,23.81,11357,0
+FSBC.US,D,20240311,000000,23.54,23.54,23.41,23.5,6578,0
+FSBC.US,D,20240312,000000,23.47,23.715,23.47,23.5,7465,0
+FSBC.US,D,20240313,000000,23.765,23.765,23.14,23.58,19280,0
+FSBC.US,D,20240314,000000,23.02,23.445,22.175,22.54,14648,0
+FSBC.US,D,20240315,000000,22.22,23.4899,22.22,22.7,53582,0
+FSBC.US,D,20240318,000000,22.79,23.05,22.79,22.84,7632,0
+FSBC.US,D,20240319,000000,22.84,23.07,22.73,23.06,6185,0
+FSBC.US,D,20240320,000000,22.39,23.46,22.39,23.44,9071,0
+FSBC.US,D,20240321,000000,23.35,23.5,22.47,23.5,17182,0
+FSBC.US,D,20240322,000000,23.67,23.67,22.905,23.44,12415,0
+FSBC.US,D,20240325,000000,23.45,23.67,23.04,23.04,8630,0
+FSBC.US,D,20240326,000000,22.3748,22.82,22.28,22.81,13038,0
+FSBC.US,D,20240327,000000,23.02,23.91,22.722,23.8,21790,0
+FSBC.US,D,20240328,000000,21.7,22.56,21.5,22.5,570658,0
+FSBC.US,D,20240401,000000,22.39,22.7,21.9816,22.38,177996,0
+FSBC.US,D,20240402,000000,22.2,22.385,21.99,22.18,157608,0
+FSBC.US,D,20240403,000000,22.07,22.245,21.8,22,91333,0
+FSBC.US,D,20240404,000000,22.26,22.34,21.98,22,55229,0
+FSBC.US,D,20240405,000000,22.025,22.19,21.75,22,138738,0
+FSBC.US,D,20240408,000000,21.91,22.47,21.91,22.19,46741,0
+FSBC.US,D,20240409,000000,22.35,22.445,22.03,22.06,28580,0
+FSBC.US,D,20240410,000000,21.72,21.85,21.1,21.3,72545,0
+FSBC.US,D,20240411,000000,21.49,21.7,21.335,21.6,37570,0
+FSBC.US,D,20240412,000000,21.26,21.7,21.26,21.42,27463,0
+FSBC.US,D,20240415,000000,21.59,21.6,21.3775,21.43,30812,0
+FSBC.US,D,20240416,000000,21.42,21.56,21.16,21.48,44497,0
+FSBC.US,D,20240417,000000,21.52,21.6,21.405,21.43,27644,0
+FSBC.US,D,20240418,000000,21.4301,21.63,21.35,21.45,55363,0
+FSBC.US,D,20240419,000000,21.35,21.95,21.35,21.95,30165,0
+FSBC.US,D,20240422,000000,21.875,22.35,21.875,22.09,52458,0
+FSBC.US,D,20240423,000000,22,22.27,21.89,21.97,31797,0
+FSBC.US,D,20240424,000000,21.7,22.01,21.69,21.95,38677,0
+FSBC.US,D,20240425,000000,21.86,21.88,21.55,21.85,34107,0
+FSBC.US,D,20240426,000000,21.9,22.08,21.51,21.75,27703,0
+FSBC.US,D,20240429,000000,21.67,21.7601,21.37,21.59,47421,0
+FSBC.US,D,20240430,000000,21.65,21.81,21.5,21.62,69564,0
+FSBC.US,D,20240501,000000,21.85,22.03,21.72,21.79,54632,0
+FSBC.US,D,20240502,000000,21.96,22.3102,21.85,22.18,56921,0
+FSBC.US,D,20240503,000000,22.07,22.22,21.9107,22.13,53164,0
+FSBC.US,D,20240506,000000,22.16,22.23,21.98,22.02,29789,0
+FSBC.US,D,20240507,000000,22.105,22.13,21.94,21.94,27524,0
+FSBC.US,D,20240508,000000,21.78,22.16,21.78,22.07,32959,0
+FSBC.US,D,20240509,000000,22.14,22.5,22.1,22.48,31300,0
+FSBC.US,D,20240510,000000,22.6,22.6,22.35,22.54,27838,0
+FSBC.US,D,20240513,000000,22.7,22.8,22.18,22.19,30740,0
+FSBC.US,D,20240514,000000,22.3,22.6,22.26,22.49,26707,0
+FSBC.US,D,20240515,000000,22.63,22.8,22.56,22.7,14996,0
+FSBC.US,D,20240516,000000,22.8763,23,22.6914,22.84,21335,0
+FSBC.US,D,20240517,000000,22.97,23.5,22.9,23.41,41340,0
+FSBC.US,D,20240520,000000,23.39,23.83,23.2501,23.47,34414,0
+FSBC.US,D,20240521,000000,23.42,23.64,23.165,23.38,35676,0
+FSBC.US,D,20240522,000000,23.295,23.385,22.92,23.24,32005,0
+FSBC.US,D,20240523,000000,23.17,23.3,22.785,22.88,37271,0
+FSBC.US,D,20240524,000000,23.04,23.39,22.91,23.26,26067,0
+FSBC.US,D,20240528,000000,23.5,23.5,22.92,23.21,42725,0
+FSBC.US,D,20240529,000000,22.85,22.9025,22.53,22.53,29097,0
+FSBC.US,D,20240530,000000,22.58,23.24,22.58,22.66,26678,0
+FSBC.US,D,20240531,000000,23.06,23.2,22.9,22.92,39016,0
+FSBC.US,D,20240603,000000,23.04,23.16,22.57,22.57,29943,0
+FSBC.US,D,20240604,000000,22.38,22.54,22.22,22.43,23633,0
+FSBC.US,D,20240605,000000,22.35,22.96,22.32,22.89,36842,0
+FSBC.US,D,20240606,000000,22.8,23,22.625,22.82,30355,0
+FSBC.US,D,20240607,000000,22.8,23.12,22.78,23.02,39311,0
+FSBC.US,D,20240610,000000,22.99,23.51,22.82,23.01,143334,0
+FSBC.US,D,20240611,000000,22.79,23.33,22.76,23.06,129483,0
+FSBC.US,D,20240612,000000,23.23,24.16,22.9901,23.47,107096,0
+FSBC.US,D,20240613,000000,23.41,23.41,22.97,23.23,35128,0
+FSBC.US,D,20240614,000000,22.91,22.94,22.5,22.57,40912,0
+FSBC.US,D,20240617,000000,22.605,22.855,22.395,22.84,39226,0
+FSBC.US,D,20240618,000000,22.93,23.125,22.72,22.72,36047,0
+FSBC.US,D,20240620,000000,22.53,22.78,22.45,22.56,24550,0
+FSBC.US,D,20240621,000000,22.57,22.87,22.39,22.81,401396,0
+FSBC.US,D,20240624,000000,22.76,22.97,22.52,22.52,37063,0
+FSBC.US,D,20240625,000000,22.29,22.63,22.29,22.48,35274,0
+FSBC.US,D,20240626,000000,22.27,23.04,22.27,22.95,49393,0
+FSBC.US,D,20240627,000000,23.08,23.14,22.91,23,72287,0
+FSBC.US,D,20240628,000000,23.22,23.92,23.13,23.65,803163,0
+FSBC.US,D,20240701,000000,23.49,23.88,23.41,23.8,70230,0
+FSBC.US,D,20240702,000000,23.83,24.27,23.83,24.11,111234,0
+FSBC.US,D,20240703,000000,24.17,24.17,23.64,23.68,28527,0
+FSBC.US,D,20240705,000000,23.53,23.53,22.74,22.83,40438,0
+FSBC.US,D,20240708,000000,23.02,23.28,22.96,23.09,23518,0
+FSBC.US,D,20240709,000000,23.055,23.66,23,23.63,46868,0
+FSBC.US,D,20240710,000000,23.73,24.07,23.73,24,58892,0
+FSBC.US,D,20240711,000000,24.57,24.91,24.27,24.66,99064,0
+FSBC.US,D,20240712,000000,24.73,24.95,24.63,24.66,62459,0
+FSBC.US,D,20240715,000000,24.89,26.45,24.89,26.37,95629,0
+FSBC.US,D,20240716,000000,26.5,28.69,26.49,28.69,157103,0
+FSBC.US,D,20240717,000000,28.25,29.3,28.23,28.66,103432,0
+FSBC.US,D,20240718,000000,28.39,28.89,27.97,28.21,40201,0
+FSBC.US,D,20240719,000000,28.27,28.63,28.1,28.31,53788,0
+FSBC.US,D,20240722,000000,28.3,29.25,27.8876,28.92,48621,0
+FSBC.US,D,20240723,000000,28.72,29.38,28.505,29.14,68167,0
+FSBC.US,D,20240724,000000,29.15,29.94,28.27,28.37,85586,0
+FSBC.US,D,20240725,000000,28.28,29.58,28.28,29.24,71069,0
+FSBC.US,D,20240726,000000,29.76,30.0325,29.56,29.89,97437,0
+FSBC.US,D,20240729,000000,29.75,29.77,28.93,29.43,54097,0
+FSBC.US,D,20240730,000000,29.66,29.72,29.37,29.5,55432,0
+FSBC.US,D,20240731,000000,29.65,30.17,28.75,29.4,58327,0
+FSBC.US,D,20240801,000000,29.57,29.57,27.93,28.28,58406,0
+FSBC.US,D,20240802,000000,27.14,27.37,25.3427,27.07,79310,0
+FSBC.US,D,20240805,000000,25.61,26.6,24.99,26.55,85419,0
+FSBC.US,D,20240806,000000,26.52,27.02,26.35,26.67,38095,0
+FSBC.US,D,20240807,000000,27.12,27.12,26.7,26.95,49604,0
+FSBC.US,D,20240808,000000,27.24,27.38,26.76,27.16,23334,0
+FSBC.US,D,20240809,000000,27.23,27.43,26.69,27,46239,0
+FSBC.US,D,20240812,000000,27.15,27.33,26.58,26.75,35935,0
+FSBC.US,D,20240813,000000,26.6,27.16,26.47,27.13,26253,0
+FSBC.US,D,20240814,000000,27.1651,27.1651,26.7801,26.88,23292,0
+FSBC.US,D,20240815,000000,27.53,27.82,26.56,27.41,43390,0
+FSBC.US,D,20240816,000000,27.37,27.96,27.37,27.59,79237,0
+FSBC.US,D,20240819,000000,27.83,28.23,27.38,28.16,38070,0
+FSBC.US,D,20240820,000000,28,28.07,27.75,27.87,34970,0
+FSBC.US,D,20240821,000000,28.17,28.21,27.79,28.13,68711,0
+FSBC.US,D,20240822,000000,28.24,28.42,28.04,28.3,16174,0
+FSBC.US,D,20240823,000000,29.01,30.56,28.6475,29.81,57828,0
+FSBC.US,D,20240826,000000,30.24,30.24,29.405,29.55,31749,0
+FSBC.US,D,20240827,000000,29.415,29.58,29.2,29.37,16720,0
+FSBC.US,D,20240828,000000,29.42,30,29.24,29.27,50835,0
+FSBC.US,D,20240829,000000,29.67,29.67,29.19,29.2,44474,0
+FSBC.US,D,20240830,000000,29.265,29.52,28.94,29.15,116648,0
+FSBC.US,D,20240903,000000,28.96,29.46,28.82,28.96,40416,0
+FSBC.US,D,20240904,000000,28.98,28.995,28.37,28.57,25794,0
+FSBC.US,D,20240905,000000,28.62,28.62,28.145,28.4,23612,0
+FSBC.US,D,20240906,000000,28.58,28.74,27.985,28.11,21368,0
+FSBC.US,D,20240909,000000,28.23,28.75,28.23,28.57,32962,0
+FSBC.US,D,20240910,000000,28.61,28.96,28.27,28.93,26380,0
+FSBC.US,D,20240911,000000,28.67,28.905,28,28.51,29971,0
+FSBC.US,D,20240912,000000,28.75,28.92,28.48,28.86,27310,0
+FSBC.US,D,20240913,000000,29.27,29.63,29.005,29.54,28904,0
+FSBC.US,D,20240916,000000,29.62,30.1075,29.53,29.96,50732,0
+FSBC.US,D,20240917,000000,30.2,30.7,29.96,30.01,62408,0
+FSBC.US,D,20240918,000000,29.34,31,29.34,30.21,61773,0
+FSBC.US,D,20240919,000000,30.82,31,30.37,30.85,36191,0
+FSBC.US,D,20240920,000000,30.58,30.78,29.9,29.92,287642,0
+FSBC.US,D,20240923,000000,29.99,29.99,29.52,29.67,24634,0
+FSBC.US,D,20240924,000000,29.73,29.73,29.23,29.23,29878,0
+FSBC.US,D,20240925,000000,29.28,29.825,28.82,29.02,23371,0
+FSBC.US,D,20240926,000000,29.31,29.35,28.92,29.03,24949,0
+FSBC.US,D,20240927,000000,29.2,29.56,28.85,29.15,20281,0
+FSBC.US,D,20240930,000000,28.89,29.73,28.89,29.73,45587,0
+FSBC.US,D,20241001,000000,29.15,29.17,28.47,28.67,30772,0
+FSBC.US,D,20241002,000000,28.49,28.85,28.1,28.1,24429,0
+FSBC.US,D,20241003,000000,28,28.57,27.9,28.3,25563,0
+FSBC.US,D,20241004,000000,28.76,29.03,28.61,28.65,20849,0
+FSBC.US,D,20241007,000000,28.57,28.87,28.41,28.53,26213,0
+FSBC.US,D,20241008,000000,28.58,28.8,28.26,28.56,34340,0
+FSBC.US,D,20241009,000000,28.22,29.26,28.22,28.88,14396,0
+FSBC.US,D,20241010,000000,28.59,28.81,28.53,28.81,21402,0
+FSBC.US,D,20241011,000000,28.99,30.17,28.99,29.81,21976,0
+FSBC.US,D,20241014,000000,29.9,30.29,29.855,30.04,14534,0
+FSBC.US,D,20241015,000000,30.22,31.16,30.22,30.71,24939,0
+FSBC.US,D,20241016,000000,31.12,31.79,31.12,31.25,38592,0
+FSBC.US,D,20241017,000000,31.3,31.3,30.766,31.3,32954,0
+FSBC.US,D,20241018,000000,31.46,31.46,30.77,31.3,41989,0
+FSBC.US,D,20241021,000000,30.77,31.175,30.0095,30.05,24108,0
+FSBC.US,D,20241022,000000,30.26,30.45,30.2,30.45,22135,0
+FSBC.US,D,20241023,000000,30.16,30.725,30.16,30.7,26158,0
+FSBC.US,D,20241024,000000,30.68,30.7,30.381,30.4,24599,0
+FSBC.US,D,20241025,000000,30.65,30.65,29.67,29.71,22913,0
+FSBC.US,D,20241028,000000,30.12,30.55,30.1,30.49,27495,0
+FSBC.US,D,20241029,000000,30.23,30.5,30.05,30.1,26910,0
+FSBC.US,D,20241030,000000,30.06,31.88,30.06,31.26,37588,0
+FSBC.US,D,20241031,000000,31.45,31.5,30.03,30.08,49910,0
+FSBC.US,D,20241101,000000,30.42,30.65,29.98,30.19,61205,0
+FSBC.US,D,20241104,000000,29.61,30.01,29.44,29.61,34476,0
+FSBC.US,D,20241105,000000,29.425,30.38,29.425,30.21,70525,0
+FSBC.US,D,20241106,000000,32.23,35.125,31.87,33.5,182137,0
+FSBC.US,D,20241107,000000,33.35,33.78,32.35,32.62,40520,0
+FSBC.US,D,20241108,000000,32.9,33.29,32.51,32.56,33958,0
+FSBC.US,D,20241111,000000,33.24,33.655,32.79,32.92,57210,0
+FSBC.US,D,20241112,000000,32.92,33.21,32.63,32.82,54158,0
+FSBC.US,D,20241113,000000,33.32,33.98,32.65,32.78,44249,0
+FSBC.US,D,20241114,000000,33.02,33.5095,32.52,33.06,36279,0
+FSBC.US,D,20241115,000000,33.25,33.36,32.505,32.8,32783,0
+FSBC.US,D,20241118,000000,32.62,32.71,32.33,32.35,36637,0
+FSBC.US,D,20241119,000000,32.33,32.63,32.2,32.51,22132,0
+FSBC.US,D,20241120,000000,32.33,32.63,31.79,32.23,35536,0
+FSBC.US,D,20241121,000000,32.58,33,32.505,32.58,33601,0
+FSBC.US,D,20241122,000000,32.63,33.725,32.63,33.39,40976,0
+FSBC.US,D,20241125,000000,33.68,34.39,33.37,33.37,58116,0
+FSBC.US,D,20241126,000000,33.2,33.55,32.92,33.32,25206,0
+FSBC.US,D,20241127,000000,34.21,34.21,32.99,33.16,26265,0
+FSBC.US,D,20241129,000000,33.55,33.55,31.54,32.95,30318,0
+FSBC.US,D,20241202,000000,32.64,33.47,32.53,32.98,43464,0
+FSBC.US,D,20241203,000000,33.09,33.5163,32.52,32.82,26002,0
+FSBC.US,D,20241204,000000,33.13,33.35,32.615,33.32,35981,0
+FSBC.US,D,20241205,000000,33.47,33.59,32.655,33.11,29038,0
+FSBC.US,D,20241206,000000,33.26,33.51,32.5985,33.05,20117,0
+FSBC.US,D,20241209,000000,33.35,33.51,32.76,32.81,35036,0
+FSBC.US,D,20241210,000000,32.49,33.37,32.33,33.12,32067,0
+FSBC.US,D,20241211,000000,33.53,33.97,33.13,33.55,72082,0
+FSBC.US,D,20241212,000000,33.4,33.64,32.91,33.25,27338,0
+FSBC.US,D,20241213,000000,33.22,33.415,32.76,33.06,22391,0
+FSBC.US,D,20241216,000000,33.2,33.42,32.86,33.01,30302,0
+FSBC.US,D,20241217,000000,32.98,33.735,32.29,32.49,35882,0
+FSBC.US,D,20241218,000000,32.81,32.87,30.25,30.46,52879,0
+FSBC.US,D,20241219,000000,31,32.2299,30.13,30.18,54951,0
+FSBC.US,D,20241220,000000,29.75,30.62,29.75,30.39,119013,0
+FSBC.US,D,20241223,000000,30.03,31.49,29.995,30.75,80564,0
+FSBC.US,D,20241224,000000,30.93,30.93,30.01,30.59,33428,0
+FSBC.US,D,20241226,000000,30.47,31,30.23,30.86,67225,0
+FSBC.US,D,20241227,000000,30.87,30.87,29.97,30.18,37039,0
+FSBC.US,D,20241230,000000,30.03,30.52,29.825,30.34,36520,0
+FSBC.US,D,20241231,000000,30.53,30.545,29.93,30.09,30729,0
+FSBC.US,D,20250102,000000,30.21,30.31,29.52,29.61,37156,0
+FSBC.US,D,20250103,000000,29.62,29.79,29.29,29.79,21143,0
+FSBC.US,D,20250106,000000,29.74,30.05,29.53,30.01,43306,0
+FSBC.US,D,20250107,000000,30,30,29.28,29.77,43186,0
+FSBC.US,D,20250108,000000,29.51,29.7,29.365,29.66,22614,0
+FSBC.US,D,20250110,000000,29.16,29.535,28.3,28.41,34855,0
+FSBC.US,D,20250113,000000,28.06,28.94,28.05,28.87,34304,0
+FSBC.US,D,20250114,000000,28.96,29.65,28.86,29.65,39983,0
+FSBC.US,D,20250115,000000,30.58,30.58,30.1,30.43,20687,0
+FSBC.US,D,20250116,000000,30.38,30.56,29.905,30.1,28645,0
+FSBC.US,D,20250117,000000,30.25,30.54,29.99,30.27,35286,0
+FSBC.US,D,20250121,000000,30.32,30.99,30.2687,30.82,32787,0
+FSBC.US,D,20250122,000000,30.55,30.97,29.86,30.16,31232,0
+FSBC.US,D,20250123,000000,29.94,30.6,29.7,29.75,54390,0
+FSBC.US,D,20250124,000000,29.52,30.41,29.23,29.86,81076,0
+FSBC.US,D,20250127,000000,29.86,31.04,29.5,30.5,77134,0
+FSBC.US,D,20250128,000000,30.88,31.04,30.25,30.72,120665,0
+FSBC.US,D,20250129,000000,30.49,31.14,28.95,30.89,58769,0
+FSBC.US,D,20250130,000000,31.02,31.5,30.37,30.6,34135,0
+FSBC.US,D,20250131,000000,30.44,30.74,29.905,30.41,66243,0
+FSBC.US,D,20250203,000000,29.53,30.02,29.41,29.55,34359,0
+FSBC.US,D,20250204,000000,29.35,30.24,29.25,30.24,21311,0
+FSBC.US,D,20250205,000000,30.18,30.48,29.88,30.37,23067,0
+FSBC.US,D,20250206,000000,30.375,30.9,30.35,30.87,26487,0
+FSBC.US,D,20250207,000000,30.72,31.598525,29.94,30.65,38089,0
+FSBC.US,D,20250210,000000,30.85,30.9,30.43,30.66,37617,0
+FSBC.US,D,20250211,000000,30.55,31.46,30.45,31.41,26415,0
+FSBC.US,D,20250212,000000,31.19,31.19,30.535,30.69,29585,0
+FSBC.US,D,20250213,000000,30.96,31.15,30.54,31.13,38117,0
+FSBC.US,D,20250214,000000,31.28,31.935,31.04,31.25,31296,0
+FSBC.US,D,20250218,000000,31.23,31.71,30.7,31.62,39677,0
+FSBC.US,D,20250219,000000,31.3,31.79,30.105,31.79,32271,0
+FSBC.US,D,20250220,000000,31.57,32.155,31.21,31.73,51060,0
+FSBC.US,D,20250221,000000,32.12,32.33,31.245,31.39,57696,0
+FSBC.US,D,20250224,000000,31.55,31.605,31.07,31.07,57628,0
+FSBC.US,D,20250225,000000,31.36,31.63,28.59,31,80293,0
+FSBC.US,D,20250226,000000,31.04,31.425,29.8605,30.58,51599,0
+FSBC.US,D,20250227,000000,30.47,30.715,30.235,30.5,37758,0
+FSBC.US,D,20250228,000000,30.65,30.745,30.07,30.46,65586,0
+FSBC.US,D,20250303,000000,30.49,31.045,30.115,30.48,34405,0
+FSBC.US,D,20250304,000000,30.27,30.28,29.37,29.46,52398,0
+FSBC.US,D,20250305,000000,29.645,29.745,28.81,29.5,39280,0
+FSBC.US,D,20250306,000000,29.23,29.76,29.2,29.58,58671,0
+FSBC.US,D,20250307,000000,29.48,29.88,28.84,29.09,36824,0
+FSBC.US,D,20250310,000000,28.73,28.99,28.44,28.705,43018,0
+FSBC.US,D,20250311,000000,28.86,28.98,27.6501,28.18,48791,0
+FSBC.US,D,20250312,000000,28.29,28.425,27.83,28.25,51427,0
+FSBC.US,D,20250313,000000,28.43,28.595,27.95,27.99,47093,0
+FSBC.US,D,20250314,000000,28.3,28.66,27.85,28.28,114840,0
+FSBC.US,D,20250317,000000,28.37,30.2324,27.99,28.07,161354,0
+FSBC.US,D,20250318,000000,27.92,29.5,27.92,28.24,141002,0
+FSBC.US,D,20250319,000000,28.29,30.07,28.11,28.49,146419,0
+FSBC.US,D,20250320,000000,28.24,28.9,28.24,28.43,120005,0
+FSBC.US,D,20250321,000000,28.21,28.73,27.67,28,118389,0
+FSBC.US,D,20250324,000000,28.29,28.8,28.01,28.36,99205,0
+FSBC.US,D,20250325,000000,28.11,28.99,27.91,28.44,161798,0
+FSBC.US,D,20250326,000000,28.26,28.98,28.26,28.45,84340,0
+FSBC.US,D,20250327,000000,28.45,28.85,28.18,28.36,55934,0
+FSBC.US,D,20250328,000000,28.34,28.34,27.35,27.77,82015,0
+FSBC.US,D,20250331,000000,27.41,27.935,27.38,27.8,83973,0
+FSBC.US,D,20250401,000000,27.55,28.941,27.385,27.86,65670,0
+FSBC.US,D,20250402,000000,27.6,27.925,27.5,27.87,66829,0
+FSBC.US,D,20250403,000000,27.61,27.65,25.925,25.99,176408,0
+FSBC.US,D,20250404,000000,25.06,25.31,23.67,25.27,90128,0
+FSBC.US,D,20250407,000000,24.69,26.23,22.22,25.35,66101,0
+FSBC.US,D,20250408,000000,26.11,26.145,25,25.37,61515,0
+FSBC.US,D,20250409,000000,25.17,26.98,24.37,26.33,108178,0
+FSBC.US,D,20250410,000000,25.81,25.96,24.47,25.15,71845,0
+FSBC.US,D,20250411,000000,25.02,25.39,24.3,25.19,52628,0
+FSBC.US,D,20250414,000000,26.05,26.9,25.14,25.74,107043,0
+FSBC.US,D,20250415,000000,25.63,26.565,25.07,26.24,45660,0
+FSBC.US,D,20250416,000000,26.79,27.18,25.895,26.2,36070,0
+FSBC.US,D,20250417,000000,26.19,26.69,25.8,26.41,66798,0
+FSBC.US,D,20250421,000000,26.2,26.33,25.625,26.27,44148,0
+FSBC.US,D,20250422,000000,26.54,27.265,26.05,27,56616,0
+FSBC.US,D,20250423,000000,27.49,27.96,26.94,27.24,38877,0
+FSBC.US,D,20250424,000000,26.9,27.42,26.6,27.36,56923,0
+FSBC.US,D,20250425,000000,27.06,27.12,26.7205,26.99,34745,0
+FSBC.US,D,20250428,000000,26.95,27.14,26.68,27.04,47447,0
+FSBC.US,D,20250429,000000,26.2,28.035,25.7,27.7,46309,0
+FSBC.US,D,20250430,000000,27.39,28.795,26.62,27.68,63306,0
+FSBC.US,D,20250501,000000,28.24,28.48,27.33,27.55,44078,0
+FSBC.US,D,20250502,000000,27.93,28.6,27.9,28.18,62088,0
+FSBC.US,D,20250505,000000,28.17,28.5,27.96,28.02,36234,0
+FSBC.US,D,20250506,000000,28.3,28.6,27.71,27.75,75147,0
+FSBC.US,D,20250507,000000,28.36,29.835,27.71,27.9,48514,0
+FSBC.US,D,20250508,000000,28.03,28.83,27.525,28.54,33649,0
+FSBC.US,D,20250509,000000,28.4,28.94,27.955,28.32,27653,0
+FSBC.US,D,20250512,000000,29.32,30.445,28.91,29.02,135071,0
+FSBC.US,D,20250513,000000,29.28,29.86,29.16,29.39,34615,0
+FSBC.US,D,20250514,000000,29.16,29.408,29.05,29.13,27925,0
+FSBC.US,D,20250515,000000,29.058,29.53,28.92,29.42,38860,0
+FSBC.US,D,20250516,000000,29.35,29.35,28.96,28.97,48227,0
+FSBC.US,D,20250519,000000,28.78,29.15,28.38,29.03,34281,0
+FSBC.US,D,20250520,000000,28.97,29.155,28.8,28.95,25226,0
+FSBC.US,D,20250521,000000,28.66,28.875,27.905,28.1,27275,0
+FSBC.US,D,20250522,000000,27.88,28.18,27.69,27.75,34700,0
+FSBC.US,D,20250523,000000,27.26,27.99,27.26,27.6,44914,0
+FSBC.US,D,20250527,000000,27.95,28.42,27.73,28.27,32119,0
+FSBC.US,D,20250528,000000,28.27,28.57,27.88,27.94,31468,0
+FSBC.US,D,20250529,000000,27.94,28,27.67,27.74,46534,0
+FSBC.US,D,20250530,000000,27.51,28.15,27.2,27.96,110489,0
+FSBC.US,D,20250602,000000,28.1103,28.3573,27.24,27.28,37927,0
+FSBC.US,D,20250603,000000,27.23,27.84,27.12,27.69,21957,0
+FSBC.US,D,20250604,000000,27.77,29.04,27.21,27.26,34365,0
+FSBC.US,D,20250605,000000,27.3,28.18,26.885,27.2,41370,0
+FSBC.US,D,20250606,000000,27.64,27.86,27.35,27.82,34849,0
+FSBC.US,D,20250609,000000,27.91,28.49,27.6,27.765,42582,0
+FSBC.US,D,20250610,000000,27.9,28.52,27.9,28.44,48189,0
+FSBC.US,D,20250611,000000,28.46,28.7,28,28.3,51577,0
+FSBC.US,D,20250612,000000,28.12,28.28,27.71,28.05,37512,0
+FSBC.US,D,20250613,000000,27.71,27.71,26.93,27.07,45743,0
+FSBC.US,D,20250616,000000,27.29,27.355,26.67,26.83,42245,0
+FSBC.US,D,20250617,000000,26.61,26.76,26.37,26.45,39493,0
+FSBC.US,D,20250618,000000,26.36,26.67,26.2,26.51,47255,0
+FSBC.US,D,20250620,000000,26.74,27.3,26.26,26.48,106272,0
+FSBC.US,D,20250623,000000,26.44,27.76,26.44,27.71,54318,0
+FSBC.US,D,20250624,000000,27.89,28.27,27.79,28.04,33474,0
+FSBC.US,D,20250625,000000,27.96,28.05,27.8,27.91,43587,0
+FSBC.US,D,20250626,000000,27.47,28.35,27.47,28.27,27205,0
+FSBC.US,D,20250627,000000,28.34,29.03,28.01,28.46,345686,0
+FSBC.US,D,20250630,000000,28.74,28.98,28.4,28.54,47764,0
+FSBC.US,D,20250701,000000,28.32,30.04,28.32,29.5,41594,0
+FSBC.US,D,20250702,000000,29.6,29.98,29.1,29.76,34473,0
+FSBC.US,D,20250703,000000,30.09,30.44,30.09,30.42,21202,0
+FSBC.US,D,20250707,000000,29.83,30.625,29.72,29.95,43565,0
+FSBC.US,D,20250708,000000,29.87,30.4,29.63,30.225,36876,0
+FSBC.US,D,20250709,000000,29.875,30.325,29.875,30.23,23505,0
+FSBC.US,D,20250710,000000,29.88,30.65,29.85,30.31,35677,0
+FSBC.US,D,20250711,000000,30.31,30.34,29.755,30.01,33226,0
+FSBC.US,D,20250714,000000,30.02,30.63,30.02,30.59,50777,0
+FSBC.US,D,20250715,000000,30.8,30.8,29.93,30.03,60602,0
+FSBC.US,D,20250716,000000,30.59,30.75,29.87,30.44,59973,0
+FSBC.US,D,20250717,000000,30.6,31.19,30.58,30.85,46712,0
+FSBC.US,D,20250718,000000,31,31.25,30.015,30.12,46789,0
+FSBC.US,D,20250721,000000,30.28,30.83,30.02,30.25,47826,0
+FSBC.US,D,20250722,000000,30.4,30.87,30.015,30.47,33586,0
+FSBC.US,D,20250723,000000,30.77,30.77,29.94,30.42,46725,0
+FSBC.US,D,20250724,000000,30.5,30.945,29.555,29.67,39471,0
+FSBC.US,D,20250725,000000,29.62,30.595,29.61,30.56,33221,0
+FSBC.US,D,20250728,000000,30.68,31.25,30.32,31.15,42543,0
+FSBC.US,D,20250729,000000,31.4,31.4,30.77,30.99,33165,0
+FSBC.US,D,20250730,000000,31.08,31.37,30.35,30.59,43558,0
+FSBC.US,D,20250731,000000,30.28,30.46,29.95,30.09,29372,0
+FSBC.US,D,20250801,000000,29.86,30,29.2563,29.44,62033,0
+FSBC.US,D,20250804,000000,29.44,30.22,29.203,30.09,53517,0
+FSBC.US,D,20250805,000000,30.25,30.45,29.48,30.17,45376,0
+FSBC.US,D,20250806,000000,30.01,30.345,28.34,29.62,28425,0
+FSBC.US,D,20250807,000000,29.62,29.68,28.99,29.23,29470,0
+FSBC.US,D,20250808,000000,29.37,29.94,29.31,29.8,25344,0
+FSBC.US,D,20250811,000000,29.8,30.75,29.42,29.69,24712,0
+FSBC.US,D,20250812,000000,30.03,31.21,29.55,31.08,35497,0
+FSBC.US,D,20250813,000000,31.34,31.615,31,31.54,35755,0
+FSBC.US,D,20250814,000000,31.16,31.5,30.85,31.38,20933,0
+FSBC.US,D,20250815,000000,31.54,31.71,30.69,30.79,23746,0
+FSBC.US,D,20250818,000000,29.5925,31.27,29.475,31.12,29712,0
+FSBC.US,D,20250819,000000,31.26,31.6,30.95,31.2,48072,0
+FSBC.US,D,20250820,000000,31.43,31.63,30.79,31.42,28863,0
+FSBC.US,D,20250821,000000,31.38,31.38,30.45,31.215,14259,0
+FSBC.US,D,20250822,000000,31.46,33.07,31.46,32.61,70963,0
+FSBC.US,D,20250825,000000,32.66,32.66,31.455,32.32,21759,0
+FSBC.US,D,20250826,000000,31.34,33,31.34,32.88,43491,0
+FSBC.US,D,20250827,000000,32.86,33.405,32.69,32.95,31738,0
+FSBC.US,D,20250828,000000,33.18,33.18,32.37,32.815,26226,0
+FSBC.US,D,20250829,000000,33,33.1,32.49,32.77,35148,0
+FSBC.US,D,20250902,000000,32.42,32.8,32.31,32.59,21922,0
+FSBC.US,D,20250903,000000,32.37,32.57,32.05,32.41,22271,0
+FSBC.US,D,20250904,000000,32.65,33.1,32.23,33.09,27098,0
+FSBC.US,D,20250905,000000,33.28,33.5,32.59,32.83,22442,0
+FSBC.US,D,20250908,000000,32.95,33,32.595,32.96,16906,0
+FSBC.US,D,20250909,000000,33.01,33.18,32.46,32.575,27038,0
+FSBC.US,D,20250910,000000,32.41,32.97,32.2,32.78,26744,0
+FSBC.US,D,20250911,000000,32.78,33.33,32.755,32.91,30573,0
+FSBC.US,D,20250912,000000,32.99,33.11,32.565,32.82,17640,0
+FSBC.US,D,20250915,000000,32.97,33.88,32.59,32.86,33415,0
+FSBC.US,D,20250916,000000,32.81,32.985,31.9,32.39,29288,0
+FSBC.US,D,20250917,000000,32.58,33.755,32.15,32.84,46072,0
+FSBC.US,D,20250918,000000,33.16,33.79,32.65,33.75,31234,0
+FSBC.US,D,20250919,000000,33.74,34.01,32.8,32.95,132420,0
+FSBC.US,D,20250922,000000,32.83,33.37,32.41,33.05,24268,0
+FSBC.US,D,20250923,000000,33.2,33.87,33.06,33.32,59159,0
+FSBC.US,D,20250924,000000,33.32,33.59,32.345,33.03,27425,0
+FSBC.US,D,20250925,000000,32.93,33.165,32.46,32.87,31443,0
+FSBC.US,D,20250926,000000,32.76,33.15,32.485,32.81,40554,0
+FSBC.US,D,20250929,000000,32.97,33,32.01,32.13,29257,0
+FSBC.US,D,20250930,000000,32.12,32.43,31.665,32.2,37944,0
+FSBC.US,D,20251001,000000,31.91,32.93,31.175,32.09,52744,0
+FSBC.US,D,20251002,000000,32.06,32.2,31.13,31.78,31742,0
+FSBC.US,D,20251003,000000,31.96,32.45,31.855,32.07,21394,0
+FSBC.US,D,20251006,000000,32.18,32.675,31.8,32.06,37772,0
+FSBC.US,D,20251007,000000,32.19,32.3,31.5858,31.75,29147,0
+FSBC.US,D,20251008,000000,31.99,31.99,31.45,31.55,19797,0
+FSBC.US,D,20251009,000000,31.53,31.53,30.94,31.25,20944,0
+FSBC.US,D,20251010,000000,31.56,32.31,30.89,31.11,96737,0
+FSBC.US,D,20251013,000000,31.48,31.71,30.68,31.69,61469,0
+FSBC.US,D,20251014,000000,31.47,33.132,31.37,33.05,112040,0
+FSBC.US,D,20251015,000000,33.21,33.53,32.21,32.76,35142,0
+FSBC.US,D,20251016,000000,32.64,32.64,30.68,31.5,71152,0
+FSBC.US,D,20251017,000000,31.69,32.38,31.61,32.29,103599,0
+FSBC.US,D,20251020,000000,32.47,33.26,32.075,33.195,64805,0
+FSBC.US,D,20251021,000000,33.24,35,32.87,34.9,120239,0
+FSBC.US,D,20251022,000000,35.11,35.82,34.745,35.15,86085,0
+FSBC.US,D,20251023,000000,35.15,35.185,34.025,34.53,104056,0
+FSBC.US,D,20251024,000000,35.03,35.78,34.81,35.63,75815,0
+FSBC.US,D,20251027,000000,36,36,35.115,35.58,77980,0
+FSBC.US,D,20251028,000000,35.84,37.74,35.5801,37.23,130497,0
+FSBC.US,D,20251029,000000,37.26,37.52,35.925,36.18,108610,0
+FSBC.US,D,20251030,000000,36.15,36.97,35.64,35.66,63552,0
+FSBC.US,D,20251031,000000,35.69,36.295,35.015,35.51,97177,0
+FSBC.US,D,20251103,000000,35.45,35.5,34.8,35.09,43496,0
+FSBC.US,D,20251104,000000,34.94,35.35,33.8,34.69,54086,0
+FSBC.US,D,20251105,000000,34.71,35.47,34.5204,35.2,62725,0
+FSBC.US,D,20251106,000000,35.18,35.18,34.29,34.32,42856,0
+FSBC.US,D,20251107,000000,34.48,35.17,34.28,34.41,43273,0
+FSBC.US,D,20251110,000000,34.43,34.605,33.92,34.46,44450,0
+FSBC.US,D,20251111,000000,34.43,34.92,34.16,34.62,63809,0
+FSBC.US,D,20251112,000000,34.71,35.35,34.71,35.14,72123,0
+FSBC.US,D,20251113,000000,34.86,35.32,34.49,34.7,68712,0
+FSBC.US,D,20251114,000000,34.6,34.74,34.05,34.64,45476,0
+FSBC.US,D,20251117,000000,34.47,34.88,32.91,33.22,75671,0
+FSBC.US,D,20251118,000000,33.07,33.84,32.85,33.32,107094,0
+FSBC.US,D,20251119,000000,33.32,33.625,32.2,33.18,64927,0
+FSBC.US,D,20251120,000000,33.62,34.24,32.82,32.87,61506,0
+FSBC.US,D,20251121,000000,33.02,34.5,32.2,33.85,75380,0
+FSBC.US,D,20251124,000000,33.69,34.34,33.155,33.78,53592,0
+FSBC.US,D,20251125,000000,33.95,35.34,33.95,35.13,57027,0
+FSBC.US,D,20251126,000000,35.08,35.39,34.51,35.2,69937,0
+FSBC.US,D,20251128,000000,34.9,35.3,34.24,34.49,58182,0
+FSBC.US,D,20251201,000000,34.36,35.5,33.95,34.96,44378,0
+FSBC.US,D,20251202,000000,35.02,35.465,33.765,34.14,62227,0
+FSBC.US,D,20251203,000000,34.4,35.48,34.07,35.36,40902,0
+FSBC.US,D,20251204,000000,35.1,35.35,34.51,35.01,37204,0
+FSBC.US,D,20251205,000000,34.97,34.97,34.49,34.69,24757,0
+FSBC.US,D,20251208,000000,34.83,35.4,34.76,35.03,59805,0
+FSBC.US,D,20251209,000000,35.17,36.005,35.1,35.33,36851,0
+FSBC.US,D,20251210,000000,35.17,37.035,35.17,36.6,91673,0
+FSBC.US,D,20251211,000000,36.8,37.22,36.47,37.16,49568,0
+FSBC.US,D,20251212,000000,37.28,37.4,36.6245,37.26,44499,0
+FSBC.US,D,20251215,000000,37.65,38,37.63,37.77,55598,0
+FSBC.US,D,20251216,000000,37.72,38.09,37.4775,37.66,66732,0
+FSBC.US,D,20251217,000000,37.67,38.25,37.67,38.14,50423,0
+FSBC.US,D,20251218,000000,38.48,38.86,35.85,37.63,100853,0
+FSBC.US,D,20251219,000000,37.45,37.585,36.64,36.99,166573,0
+FSBC.US,D,20251222,000000,37.05,37.995,36.98,37,101914,0
+FSBC.US,D,20251223,000000,36.77,37.748,35.87,36.75,54976,0
+FSBC.US,D,20251224,000000,36.66,37.01,36.295,36.69,49433,0
+FSBC.US,D,20251226,000000,36.63,37.675,36.15,36.53,42503,0
+FSBC.US,D,20251229,000000,36.35,36.675,35.985,36.19,35879,0
+FSBC.US,D,20251230,000000,36.29,36.29,35.57,35.91,38146,0
+FSBC.US,D,20251231,000000,36.05,36.05,35.47,35.78,52898,0
+FSBC.US,D,20260102,000000,35.73,36.01,34,35.65,96805,0
+FSBC.US,D,20260105,000000,35.65,36.83,35.65,36.44,74949,0
+FSBC.US,D,20260106,000000,36.18,36.725,35.9,36.29,80937,0
+FSBC.US,D,20260107,000000,36.34,36.55,35.81,36.37,84021,0
+FSBC.US,D,20260108,000000,36.17,37.41,36.17,37.23,58322,0
+FSBC.US,D,20260109,000000,37.16,37.91,36.9,36.98,56753,0
+FSBC.US,D,20260112,000000,36.83,37.34,36.415,36.6,45510,0
+FSBC.US,D,20260113,000000,37,37.195,36.3,36.58,59293,0
+FSBC.US,D,20260114,000000,36.45,36.975,36.2,36.79,68037,0
+FSBC.US,D,20260115,000000,36.75,37.95,36.75,37.89,65566,0
+FSBC.US,D,20260116,000000,37.88,38.055,37.61,37.69,45219,0
+FSBC.US,D,20260120,000000,37.24,37.91,37.15,37.36,55668,0
+FSBC.US,D,20260121,000000,37.7,39.64,37.7,39.64,88888,0
+FSBC.US,D,20260122,000000,39.63,40.31,39.55,39.8,92515,0
+FSBC.US,D,20260123,000000,39.69,39.69,38.04,38.23,59999,0
+FSBC.US,D,20260126,000000,38.22,38.89,35.7238,38.8,110482,0
+FSBC.US,D,20260127,000000,38.98,39.165,37.675,38.58,86111,0
+FSBC.US,D,20260128,000000,38.84,39.47,38.025,38.43,71919,0
+FSBC.US,D,20260129,000000,38.65,39.56,37.2,39.49,77871,0
+FSBC.US,D,20260130,000000,39.19,39.8999,39.05,39.62,114501,0
+FSBC.US,D,20260202,000000,39.27,40.59,38.87,40.14,76011,0
+FSBC.US,D,20260203,000000,40.03,41,39.92,40.61,76089,0
+FSBC.US,D,20260204,000000,41.01,41.56,40.75,41.05,82877,0
+FSBC.US,D,20260205,000000,41,41.6,40.95,41.12,75405,0
+FSBC.US,D,20260206,000000,41.7,42.26,41.08,41.38,101537,0
+FSBC.US,D,20260209,000000,41.17,41.94,40.0098,41.14,55881,0
+FSBC.US,D,20260210,000000,41,41,40.08,40.46,64231,0
+FSBC.US,D,20260211,000000,40.69,40.69,39.73,40.22,40014,0
+FSBC.US,D,20260212,000000,40.62,41,39.38,40.43,52965,0
+FSBC.US,D,20260213,000000,40.63,40.8,39.365,40.54,46649,0
+FSBC.US,D,20260217,000000,40.53,41,40.265,40.63,33686,0
+FSBC.US,D,20260218,000000,40.88,41.09,39.93,40.04,49417,0
diff --git a/daily/us/nasdaq stocks/1/fsbw.us.txt b/daily/us/nasdaq stocks/1/fsbw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30aa8232bf397644536ccadbb992ed2e8070735e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fsbw.us.txt	
@@ -0,0 +1,3328 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSBW.US,D,20120710,000000,4.43057,4.45616,4.27957,4.32723,2434197.3388149,0
+FSBW.US,D,20120711,000000,4.3663,4.3663,4.27957,4.32254,355370.62991679,0
+FSBW.US,D,20120712,000000,4.32254,4.3879,4.30154,4.35712,205645.67803632,0
+FSBW.US,D,20120713,000000,4.35302,4.40899,4.31453,4.39267,110334.42554725,0
+FSBW.US,D,20120716,000000,4.33143,4.36151,4.32723,4.35302,126302.56171929,0
+FSBW.US,D,20120717,000000,4.36151,4.36151,4.32254,4.34003,168766.52171208,0
+FSBW.US,D,20120718,000000,4.32723,4.33143,4.32254,4.33143,181867.00709115,0
+FSBW.US,D,20120719,000000,4.33143,4.36151,4.32723,4.36151,163045.55326114,0
+FSBW.US,D,20120720,000000,4.3879,4.3879,4.32254,4.32254,120410.61944385,0
+FSBW.US,D,20120723,000000,4.32254,4.39267,4.32254,4.39267,154389.36352372,0
+FSBW.US,D,20120724,000000,4.3879,4.39267,4.3663,4.3879,45112.518579513,0
+FSBW.US,D,20120725,000000,4.39267,4.39267,4.3663,4.3663,119683.72474089,0
+FSBW.US,D,20120726,000000,4.3879,4.39658,4.3833,4.3833,192958.80598119,0
+FSBW.US,D,20120727,000000,4.3833,4.3833,4.3663,4.3747,94894.567779059,0
+FSBW.US,D,20120730,000000,4.3663,4.3747,4.34853,4.36151,64147.945638992,0
+FSBW.US,D,20120731,000000,4.34433,4.3747,4.34433,4.34901,106872.97344764,0
+FSBW.US,D,20120801,000000,4.35302,4.40899,4.34853,4.40899,215106.57092379,0
+FSBW.US,D,20120802,000000,4.3879,4.43057,4.3879,4.42237,160006.92864367,0
+FSBW.US,D,20120803,000000,4.44434,4.44434,4.43965,4.44015,47418.105721876,0
+FSBW.US,D,20120806,000000,4.44434,4.44434,4.40899,4.43057,26222.470460626,0
+FSBW.US,D,20120807,000000,4.44815,4.44815,4.40899,4.41368,50868.29607257,0
+FSBW.US,D,20120808,000000,4.40899,4.44434,4.40478,4.44434,117154.95021085,0
+FSBW.US,D,20120809,000000,4.41368,4.45147,4.40899,4.41368,89951.683798897,0
+FSBW.US,D,20120810,000000,4.40899,4.47346,4.40899,4.45147,58291.836201021,0
+FSBW.US,D,20120813,000000,4.45147,4.47346,4.45147,4.46934,7811.5585684841,0
+FSBW.US,D,20120814,000000,4.47346,4.47346,4.45147,4.46934,13878.569849853,0
+FSBW.US,D,20120815,000000,4.47346,4.47346,4.45147,4.46934,14663.820888125,0
+FSBW.US,D,20120816,000000,4.41992,4.46934,4.41992,4.46934,12721.681097246,0
+FSBW.US,D,20120817,000000,4.46934,4.46934,4.45616,4.46934,2313.7775052128,0
+FSBW.US,D,20120820,000000,4.46934,4.46934,4.46934,4.46934,1156.8887526064,0
+FSBW.US,D,20120821,000000,4.46534,4.53079,4.45147,4.53079,79342.092521676,0
+FSBW.US,D,20120822,000000,4.58256,4.65523,4.56985,4.60815,46198.765452536,0
+FSBW.US,D,20120823,000000,4.64233,4.64233,4.53079,4.53079,7892.4384016309,0
+FSBW.US,D,20120824,000000,4.53949,4.59077,4.53949,4.59077,12721.681097246,0
+FSBW.US,D,20120827,000000,4.59077,4.59077,4.5135,4.55227,64086.517917615,0
+FSBW.US,D,20120828,000000,4.59077,4.62592,4.58256,4.58256,48421.425171039,0
+FSBW.US,D,20120829,000000,4.58256,4.58256,4.56146,4.56146,2540.0362789527,0
+FSBW.US,D,20120830,000000,4.61674,4.62592,4.56146,4.62592,19773.583511363,0
+FSBW.US,D,20120831,000000,4.62592,4.6774,4.61186,4.61186,27042.530541014,0
+FSBW.US,D,20120904,000000,4.55227,4.61186,4.55227,4.61186,32917.0682954,0
+FSBW.US,D,20120905,000000,4.59838,4.63892,4.59174,4.63892,104053.44103642,0
+FSBW.US,D,20120906,000000,4.61674,4.63022,4.61186,4.63022,20481.026102558,0
+FSBW.US,D,20120907,000000,4.58256,4.63451,4.58256,4.62592,1848.9744134577,0
+FSBW.US,D,20120910,000000,4.62103,4.62592,4.57777,4.62592,62778.107452278,0
+FSBW.US,D,20120911,000000,4.60326,4.62592,4.60326,4.62592,20819.902365491,0
+FSBW.US,D,20120912,000000,4.62592,4.63022,4.62592,4.62592,25673.716149657,0
+FSBW.US,D,20120913,000000,4.62592,4.62592,4.60815,4.62103,46171.122977916,0
+FSBW.US,D,20120914,000000,4.63892,4.63892,4.61674,4.63022,47418.105721876,0
+FSBW.US,D,20120917,000000,4.58256,4.6605,4.58256,4.61186,11336.485980187,0
+FSBW.US,D,20120918,000000,4.55227,4.6605,4.55227,4.6605,13072.842904453,0
+FSBW.US,D,20120919,000000,4.63892,4.63892,4.63022,4.63892,1848.9744134577,0
+FSBW.US,D,20120920,000000,4.63451,4.6812,4.63451,4.6812,13878.569849853,0
+FSBW.US,D,20120921,000000,4.66968,4.71208,4.63892,4.63892,39350.598314319,0
+FSBW.US,D,20120924,000000,4.66539,4.71208,4.65571,4.71208,35633.197375634,0
+FSBW.US,D,20120925,000000,4.66968,4.69468,4.65141,4.69468,21632.795878384,0
+FSBW.US,D,20120926,000000,4.65141,4.65141,4.65141,4.65141,1806.9988038498,0
+FSBW.US,D,20121001,000000,4.65141,4.65141,4.61186,4.61186,15729.591854022,0
+FSBW.US,D,20121002,000000,4.62592,4.62592,4.62592,4.62592,1612.477686155,0
+FSBW.US,D,20121003,000000,4.65141,4.65141,4.65141,4.65141,211.9256387518,0
+FSBW.US,D,20121004,000000,4.63022,4.65141,4.62592,4.64233,8788.2593383837,0
+FSBW.US,D,20121005,000000,4.6605,4.66539,4.65141,4.65141,21083.017772056,0
+FSBW.US,D,20121008,000000,4.6605,4.66539,4.6605,4.66539,5324.7596480585,0
+FSBW.US,D,20121009,000000,4.64653,4.64653,4.64653,4.64653,2083.4235500479,0
+FSBW.US,D,20121010,000000,4.64653,4.65141,4.64605,4.64653,8902.9244182881,0
+FSBW.US,D,20121011,000000,4.66539,4.66539,4.64653,4.64653,2778.580596968,0
+FSBW.US,D,20121012,000000,4.65571,4.65571,4.64653,4.65571,11104.084434309,0
+FSBW.US,D,20121015,000000,4.64653,4.69,4.64653,4.69,29061.454983617,0
+FSBW.US,D,20121016,000000,4.66968,4.69,4.6605,4.69,25522.194436926,0
+FSBW.US,D,20121017,000000,4.6856,4.72985,4.6856,4.72985,24950.916628116,0
+FSBW.US,D,20121022,000000,4.71208,4.71208,4.71208,4.71208,698.22843298901,0
+FSBW.US,D,20121023,000000,4.66968,4.66968,4.66968,4.66968,1848.9744134577,0
+FSBW.US,D,20121024,000000,4.71061,4.72399,4.71061,4.72399,2313.7775052128,0
+FSBW.US,D,20121025,000000,4.72985,4.81649,4.71208,4.81649,45252.778543325,0
+FSBW.US,D,20121026,000000,4.77605,4.77801,4.69,4.75447,8788.2593383837,0
+FSBW.US,D,20121031,000000,4.79921,5.07993,4.79921,5.03704,150739.53307854,0
+FSBW.US,D,20121101,000000,5.07993,5.18912,5.07993,5.18912,49371.507261674,0
+FSBW.US,D,20121102,000000,5.18912,5.18912,5.14341,5.18912,33689.009994042,0
+FSBW.US,D,20121105,000000,5.16216,5.18912,5.16216,5.18483,7483.9440544716,0
+FSBW.US,D,20121106,000000,5.18483,5.18912,5.15737,5.15737,12464.708462818,0
+FSBW.US,D,20121107,000000,5.15737,5.15737,5.15737,5.15737,480.16002209948,0
+FSBW.US,D,20121108,000000,5.15737,5.15737,5.15318,5.15737,5092.3581021809,0
+FSBW.US,D,20121112,000000,5.10785,5.18483,5.05823,5.18483,7542.3003897802,0
+FSBW.US,D,20121113,000000,5.14341,5.18912,5.13862,5.18912,42803.860051082,0
+FSBW.US,D,20121114,000000,5.18912,5.18912,5.18912,5.18912,1395.4330706217,0
+FSBW.US,D,20121115,000000,5.18912,5.18912,5.14341,5.14341,8069.5549982689,0
+FSBW.US,D,20121116,000000,5.18912,5.27342,5.18483,5.18912,61994.904004716,0
+FSBW.US,D,20121119,000000,5.18912,5.29129,5.18052,5.2782,16194.394945777,0
+FSBW.US,D,20121120,000000,5.29129,5.39483,5.29129,5.39483,23409.080821546,0
+FSBW.US,D,20121121,000000,5.38995,5.61539,5.38995,5.43859,64529.821306888,0
+FSBW.US,D,20121123,000000,5.51615,5.61196,5.51615,5.59888,6017.869104266,0
+FSBW.US,D,20121126,000000,5.4425,5.60757,5.4425,5.60757,6017.869104266,0
+FSBW.US,D,20121127,000000,5.53196,5.60757,5.53196,5.60757,10410.974978102,0
+FSBW.US,D,20121128,000000,5.4294,5.59027,5.4294,5.59027,2540.0362789527,0
+FSBW.US,D,20121129,000000,5.59496,5.90127,5.59449,5.61958,31437.684005563,0
+FSBW.US,D,20121130,000000,5.64557,5.65816,5.64557,5.65816,7062.1403676807,0
+FSBW.US,D,20121203,000000,5.64947,5.64947,5.61958,5.64557,11348.771524462,0
+FSBW.US,D,20121204,000000,5.62338,5.64947,5.61958,5.62827,18139.606122727,0
+FSBW.US,D,20121205,000000,5.64947,5.65816,5.64947,5.64947,6584.0279362938,0
+FSBW.US,D,20121206,000000,5.65376,5.75388,5.61812,5.74968,36793.157514309,0
+FSBW.US,D,20121207,000000,5.64947,5.65816,5.63658,5.63658,7977.413416203,0
+FSBW.US,D,20121210,000000,5.63658,5.63658,5.63658,5.63658,480.16002209948,0
+FSBW.US,D,20121211,000000,5.46506,5.61958,5.46506,5.59888,9021.6846796176,0
+FSBW.US,D,20121212,000000,5.52044,5.59449,5.51223,5.59027,5324.7596480585,0
+FSBW.US,D,20121213,000000,5.62338,5.62827,5.57622,5.61539,7395.8976538309,0
+FSBW.US,D,20121214,000000,5.62827,5.62827,5.61196,5.61958,35629.102194209,0
+FSBW.US,D,20121217,000000,5.59888,5.62827,5.59888,5.61958,11817.669797642,0
+FSBW.US,D,20121218,000000,5.61539,5.62827,5.61196,5.61196,11811.527025505,0
+FSBW.US,D,20121219,000000,5.61539,5.61539,5.61196,5.61539,4625.5074197131,0
+FSBW.US,D,20121221,000000,5.54926,5.61196,5.47844,5.61196,12491.327142081,0
+FSBW.US,D,20121224,000000,5.59888,5.61539,5.59449,5.59449,2778.580596968,0
+FSBW.US,D,20121228,000000,5.52044,5.61958,5.52044,5.60757,20587.500819613,0
+FSBW.US,D,20121231,000000,5.51223,5.60757,5.40684,5.60757,9522.3206088428,0
+FSBW.US,D,20130102,000000,5.60757,5.61958,5.60375,5.61958,67509.065793688,0
+FSBW.US,D,20130103,000000,5.61539,5.61958,5.53635,5.61958,91577.470824684,0
+FSBW.US,D,20130104,000000,5.58597,5.63267,5.53635,5.57622,32484.00285969,0
+FSBW.US,D,20130107,000000,5.59027,5.65816,5.59027,5.64557,39426.359170685,0
+FSBW.US,D,20130108,000000,5.64078,5.74578,5.61539,5.70242,28953.956471206,0
+FSBW.US,D,20130109,000000,5.70242,5.74089,5.69909,5.70242,2958.7685796749,0
+FSBW.US,D,20130110,000000,5.61958,5.74089,5.61958,5.74089,8788.2593383837,0
+FSBW.US,D,20130111,000000,5.73367,5.73367,5.64947,5.64947,751.46579151604,0
+FSBW.US,D,20130114,000000,5.70242,5.70242,5.64557,5.70242,3491.1421649451,0
+FSBW.US,D,20130115,000000,5.70242,5.79247,5.69812,5.78855,8164.7679664038,0
+FSBW.US,D,20130116,000000,5.71061,5.95822,5.71061,5.89591,5552.0422171546,0
+FSBW.US,D,20130117,000000,5.93165,6.00755,5.93165,5.94074,3748.1147993736,0
+FSBW.US,D,20130118,000000,6.00344,6.05619,5.98215,6.0515,24519.898783119,0
+FSBW.US,D,20130122,000000,6.06547,6.13863,6.06058,6.13863,11833.026727987,0
+FSBW.US,D,20130123,000000,6.15982,6.17233,6.10063,6.10063,19894.391363406,0
+FSBW.US,D,20130124,000000,6.14293,6.26326,6.14293,6.25125,4706.3872528599,0
+FSBW.US,D,20130125,000000,6.26815,6.27254,6.16422,6.18151,14512.299175396,0
+FSBW.US,D,20130128,000000,6.06937,6.06937,6.0515,6.0515,4852.7899888093,0
+FSBW.US,D,20130129,000000,6.05619,6.08901,6.0303,6.07406,31716.156342473,0
+FSBW.US,D,20130130,000000,6.0515,6.07406,6.0303,6.07406,8328.57522341,0
+FSBW.US,D,20130131,000000,6.07406,6.2151,6.0515,6.15982,18286.008858676,0
+FSBW.US,D,20130201,000000,6.24607,6.45783,6.20749,6.45402,17997.298568202,0
+FSBW.US,D,20130204,000000,6.38809,6.45783,6.24216,6.31053,13652.311076113,0
+FSBW.US,D,20130205,000000,6.33799,6.34238,6.31288,6.31679,6480.6246053086,0
+FSBW.US,D,20130206,000000,6.27254,6.493,6.27254,6.493,8788.2593383837,0
+FSBW.US,D,20130207,000000,6.54496,6.59214,6.54496,6.58784,4625.5074197131,0
+FSBW.US,D,20130208,000000,6.48528,6.48528,6.48479,6.48479,4625.5074197131,0
+FSBW.US,D,20130211,000000,6.57045,6.69275,6.32636,6.69275,9949.2432724153,0
+FSBW.US,D,20130212,000000,6.4338,6.59214,6.4338,6.57867,10983.276582267,0
+FSBW.US,D,20130213,000000,6.48908,6.48908,6.48479,6.48479,480.16002209948,0
+FSBW.US,D,20130214,000000,6.48908,6.48908,6.48479,6.48479,915.27304852225,0
+FSBW.US,D,20130215,000000,6.4968,6.57867,6.48479,6.57867,7869.9149037926,0
+FSBW.US,D,20130219,000000,6.53578,6.53578,6.53578,6.53578,480.16002209948,0
+FSBW.US,D,20130220,000000,6.54985,6.56186,6.46262,6.46262,20819.902365491,0
+FSBW.US,D,20130222,000000,6.38809,6.48479,6.35332,6.35332,69049.877804904,0
+FSBW.US,D,20130225,000000,6.35332,6.35332,6.16422,6.26815,28469.701267682,0
+FSBW.US,D,20130226,000000,6.29511,6.54985,6.29511,6.33799,7892.4384016309,0
+FSBW.US,D,20130227,000000,6.3754,6.41164,6.3754,6.37979,18506.124860278,0
+FSBW.US,D,20130301,000000,6.33799,6.5186,6.33799,6.46751,3470.6662578193,0
+FSBW.US,D,20130304,000000,6.51371,6.51371,6.3754,6.41553,1156.8887526064,0
+FSBW.US,D,20130305,000000,6.46262,6.46262,6.4338,6.44192,26139.543036768,0
+FSBW.US,D,20130306,000000,6.4467,6.4761,6.4467,6.4761,480.16002209948,0
+FSBW.US,D,20130307,000000,6.47366,6.4968,6.41553,6.49485,6240.0326965808,0
+FSBW.US,D,20130308,000000,6.48908,6.48908,6.4761,6.4761,915.27304852225,0
+FSBW.US,D,20130311,000000,6.54496,6.63551,6.493,6.63122,25673.716149657,0
+FSBW.US,D,20130312,000000,6.63551,6.63551,6.59214,6.59214,1612.477686155,0
+FSBW.US,D,20130313,000000,6.63122,6.63122,6.57045,6.57534,16651.007674682,0
+FSBW.US,D,20130314,000000,6.63122,8.40822,6.63122,7.0895,36378.520395012,0
+FSBW.US,D,20130315,000000,6.81406,6.98166,6.80977,6.91231,3943.6597124248,0
+FSBW.US,D,20130319,000000,6.9595,6.9595,6.87423,6.89553,15835.042775721,0
+FSBW.US,D,20130320,000000,7.11939,7.11939,7.11939,7.11939,211.9256387518,0
+FSBW.US,D,20130321,000000,7.11939,7.11939,7.0389,7.11939,480.16002209948,0
+FSBW.US,D,20130322,000000,7.10728,7.10728,6.84345,6.84345,6219.556789455,0
+FSBW.US,D,20130325,000000,6.84345,7.01537,6.84345,6.91623,1612.477686155,0
+FSBW.US,D,20130326,000000,6.93683,6.9595,6.89406,6.89406,9430.1790267768,0
+FSBW.US,D,20130327,000000,6.89933,6.91623,6.88781,6.91623,4852.7899888093,0
+FSBW.US,D,20130328,000000,6.91623,6.91623,6.85264,6.85264,3867.8988560594,0
+FSBW.US,D,20130401,000000,6.91231,6.91231,6.85646,6.85646,4625.5074197131,0
+FSBW.US,D,20130403,000000,6.84785,6.92092,6.84785,6.90754,13648.215894687,0
+FSBW.US,D,20130404,000000,6.90754,6.96819,6.90754,6.96819,1275.649013936,0
+FSBW.US,D,20130405,000000,6.99417,6.99417,6.90422,6.9595,698.22843298901,0
+FSBW.US,D,20130408,000000,6.85606,6.90422,6.85606,6.89553,10769.303352803,0
+FSBW.US,D,20130409,000000,6.85264,6.95471,6.85264,6.91231,11531.007097882,0
+FSBW.US,D,20130411,000000,6.91623,6.95471,6.91623,6.95471,3006.8869614205,0
+FSBW.US,D,20130412,000000,6.9595,7.00286,6.89553,7.00286,12632.610901248,0
+FSBW.US,D,20130415,000000,7.00286,7.00286,6.9595,6.96819,3497.2849370828,0
+FSBW.US,D,20130416,000000,6.88351,6.88351,6.87423,6.87423,5543.8518543043,0
+FSBW.US,D,20130417,000000,6.87862,6.91231,6.80977,6.87862,18548.100469886,0
+FSBW.US,D,20130419,000000,6.90422,6.99807,6.85264,6.85264,8939.7810511144,0
+FSBW.US,D,20130424,000000,6.95471,6.95471,6.95471,6.95471,1156.8887526064,0
+FSBW.US,D,20130425,000000,6.79053,6.91623,6.78574,6.90754,4852.7899888093,0
+FSBW.US,D,20130426,000000,6.91231,6.91231,6.90422,6.90422,1156.8887526064,0
+FSBW.US,D,20130429,000000,6.91231,7.0895,6.83437,7.02503,29600.99513638,0
+FSBW.US,D,20130430,000000,7.05961,7.11939,7.05961,7.11598,6600.4086619944,0
+FSBW.US,D,20130501,000000,7.05961,7.11168,7.05961,7.11168,1908.3545441225,0
+FSBW.US,D,20130502,000000,7.13277,7.13277,7.05581,7.12848,4852.7899888093,0
+FSBW.US,D,20130503,000000,7.02943,7.14157,7.02943,7.14157,19328.232531377,0
+FSBW.US,D,20130506,000000,7.34425,7.34425,7.27391,7.34425,7924.1760576759,0
+FSBW.US,D,20130507,000000,7.32783,7.32783,7.30185,7.31533,5778.3009908944,0
+FSBW.US,D,20130508,000000,7.31533,7.32441,7.30615,7.32441,3951.8500752751,0
+FSBW.US,D,20130509,000000,7.33506,7.34034,7.30615,7.30615,8157.6013989098,0
+FSBW.US,D,20130510,000000,7.31094,7.31972,7.31094,7.31094,4621.412238288,0
+FSBW.US,D,20130513,000000,7.29365,7.29365,7.26717,7.28974,913.22545780967,0
+FSBW.US,D,20130514,000000,7.27626,7.36974,7.27626,7.36974,1773.2135570923,0
+FSBW.US,D,20130515,000000,7.35713,7.35713,7.30615,7.30615,696.18084227644,0
+FSBW.US,D,20130516,000000,7.34805,7.34805,7.28505,7.28505,3121.5520413247,0
+FSBW.US,D,20130517,000000,7.33213,7.36593,7.33213,7.36593,2533.893506815,0
+FSBW.US,D,20130520,000000,7.34425,7.34425,7.28505,7.28974,2533.893506815,0
+FSBW.US,D,20130521,000000,7.36593,7.36593,7.32783,7.32783,7310.9226392589,0
+FSBW.US,D,20130522,000000,7.31533,7.33213,7.31533,7.33213,1844.8792320326,0
+FSBW.US,D,20130524,000000,7.28974,7.34425,7.28974,7.33213,4639.8405547011,0
+FSBW.US,D,20130529,000000,7.34034,7.36974,7.33506,7.36974,2249.2783977667,0
+FSBW.US,D,20130530,000000,7.15738,7.2917,7.15738,7.27157,5075.9773764802,0
+FSBW.US,D,20130531,000000,7.27577,7.36974,7.27577,7.36974,2307.6347330751,0
+FSBW.US,D,20130603,000000,7.36974,7.36974,7.35713,7.35713,2307.6347330751,0
+FSBW.US,D,20130604,000000,7.36593,7.36593,7.33262,7.35713,1034.0333098517,0
+FSBW.US,D,20130605,000000,7.31094,7.45882,7.31094,7.40968,7805.4157963464,0
+FSBW.US,D,20130606,000000,7.37833,7.49203,7.37833,7.37833,1152.7935711813,0
+FSBW.US,D,20130610,000000,7.42746,8.13141,7.41408,7.96478,1285.8869674988,0
+FSBW.US,D,20130611,000000,7.88254,7.88254,7.72449,7.72449,3690.7822594214,0
+FSBW.US,D,20130612,000000,7.76542,7.76542,7.76073,7.76073,913.22545780967,0
+FSBW.US,D,20130613,000000,7.73944,7.73944,7.73944,7.73944,211.9256387518,0
+FSBW.US,D,20130617,000000,7.47903,7.73944,7.47903,7.70437,3227.0029630226,0
+FSBW.US,D,20130618,000000,7.72645,7.72645,7.49203,7.66921,1152.7935711813,0
+FSBW.US,D,20130619,000000,7.52621,7.71737,7.50404,7.71737,696.18084227644,0
+FSBW.US,D,20130620,000000,7.58784,7.58784,7.58784,7.58784,211.9256387518,0
+FSBW.US,D,20130621,000000,7.50844,7.5349,7.47903,7.47903,3060.1243199474,0
+FSBW.US,D,20130624,000000,7.51703,7.51703,7.50844,7.50844,677.75252586324,0
+FSBW.US,D,20130625,000000,7.73944,7.73944,7.73944,7.73944,478.1124313869,0
+FSBW.US,D,20130627,000000,7.6822,7.73944,7.6822,7.73944,1258.244492879,0
+FSBW.US,D,20130628,000000,7.78388,7.80497,7.78388,7.80497,25405.481766309,0
+FSBW.US,D,20130701,000000,7.78388,7.78388,7.51703,7.76982,9335.9898539982,0
+FSBW.US,D,20130702,000000,7.74373,7.76542,7.51283,7.76073,5515.1855843281,0
+FSBW.US,D,20130705,000000,7.75634,7.75634,7.69949,7.73944,1608.3825047298,0
+FSBW.US,D,20130708,000000,7.52182,7.58784,7.52182,7.52621,956.22486277381,0
+FSBW.US,D,20130709,000000,7.61861,7.66482,7.52182,7.636,14240.993405978,0
+FSBW.US,D,20130710,000000,7.57485,7.57485,7.52182,7.52182,913.22545780967,0
+FSBW.US,D,20130711,000000,7.56186,7.56186,7.43664,7.43664,12186.236125906,0
+FSBW.US,D,20130712,000000,7.44153,7.49203,7.37403,7.43664,16101.229568356,0
+FSBW.US,D,20130715,000000,7.46654,7.47513,7.43234,7.43234,3117.4568598996,0
+FSBW.US,D,20130716,000000,7.36974,7.47903,7.36974,7.47903,56274.959349131,0
+FSBW.US,D,20130717,000000,7.45491,7.48333,7.41886,7.47122,42948.215196318,0
+FSBW.US,D,20130718,000000,7.43664,7.43664,7.43664,7.43664,211.9256387518,0
+FSBW.US,D,20130719,000000,7.47903,7.49915,7.47903,7.49915,3806.4711346821,0
+FSBW.US,D,20130722,000000,7.49915,7.49915,7.41984,7.42307,33440.227722463,0
+FSBW.US,D,20130723,000000,7.52621,7.5435,7.52621,7.5435,8993.0184096415,0
+FSBW.US,D,20130724,000000,7.56655,7.56655,7.41408,7.52182,7609.8708832952,0
+FSBW.US,D,20130725,000000,7.54829,7.54829,7.43234,7.49915,10262.524651439,0
+FSBW.US,D,20130726,000000,7.48333,7.49915,7.41408,7.47903,63544.930174139,0
+FSBW.US,D,20130729,000000,7.47903,7.49915,7.2619,7.49915,48435.758306026,0
+FSBW.US,D,20130730,000000,7.44153,7.52182,7.44153,7.49017,26674.988008108,0
+FSBW.US,D,20130731,000000,7.49203,7.52182,7.45882,7.52182,36108.238420953,0
+FSBW.US,D,20130801,000000,7.50746,7.52182,7.50746,7.52182,1608.3825047298,0
+FSBW.US,D,20130802,000000,7.51703,7.51703,7.44572,7.44572,2125.3991596557,0
+FSBW.US,D,20130805,000000,7.42941,7.47122,7.42941,7.47122,2770.3902341177,0
+FSBW.US,D,20130806,000000,7.38272,7.42746,7.32832,7.42746,11375.390203726,0
+FSBW.US,D,20130807,000000,7.31972,7.39582,7.31972,7.38703,1844.8792320326,0
+FSBW.US,D,20130809,000000,7.24451,7.52182,7.24451,7.52182,1389.290298484,0
+FSBW.US,D,20130812,000000,7.36974,7.36974,7.36974,7.36974,478.1124313869,0
+FSBW.US,D,20130813,000000,7.39191,7.45051,7.39191,7.45051,2988.4586450072,0
+FSBW.US,D,20130814,000000,7.40051,7.43664,7.28935,7.28935,1385.1951170589,0
+FSBW.US,D,20130815,000000,7.29365,7.44572,7.29365,7.43664,3109.2664970494,0
+FSBW.US,D,20130816,000000,7.37833,7.37833,7.34805,7.34805,3218.8126001723,0
+FSBW.US,D,20130819,000000,7.37833,7.37833,7.15348,7.27108,38027.854713993,0
+FSBW.US,D,20130820,000000,7.26141,7.26141,7.20457,7.20457,474.01724996175,0
+FSBW.US,D,20130821,000000,7.19587,7.20935,7.19587,7.20935,6110.010686332,0
+FSBW.US,D,20130822,000000,7.27577,7.27577,7.27577,7.27577,694.13325156386,0
+FSBW.US,D,20130823,000000,7.28456,7.30615,7.28456,7.28935,1603.2635279483,0
+FSBW.US,D,20130826,000000,7.30615,7.31094,7.28935,7.28935,6438.6489957008,0
+FSBW.US,D,20130827,000000,7.27968,7.29365,7.27577,7.27968,4598.8887404497,0
+FSBW.US,D,20130828,000000,7.27968,7.28456,7.27968,7.28456,14029.067767226,0
+FSBW.US,D,20130829,000000,7.2489,7.29316,7.24696,7.28456,11363.10465945,0
+FSBW.US,D,20130830,000000,7.30185,7.30615,7.26141,7.30615,5683.0880227595,0
+FSBW.US,D,20130903,000000,7.33984,7.34805,7.31533,7.33984,5196.7852285223,0
+FSBW.US,D,20130904,000000,7.30615,7.34805,7.30615,7.34805,10118.169506203,0
+FSBW.US,D,20130905,000000,7.38272,7.38272,7.23973,7.2489,1385.1951170589,0
+FSBW.US,D,20130906,000000,7.29365,7.29365,7.29365,7.29365,211.9256387518,0
+FSBW.US,D,20130909,000000,7.32441,7.32441,7.32441,7.32441,694.13325156386,0
+FSBW.US,D,20130910,000000,7.38272,7.4593,7.34805,7.3962,24249.616809058,0
+FSBW.US,D,20130911,000000,7.3462,7.47903,7.3462,7.4593,14258.397927036,0
+FSBW.US,D,20130912,000000,7.49583,7.5349,7.20935,7.39191,22768.184928509,0
+FSBW.US,D,20130913,000000,7.49583,7.49583,7.39191,7.39191,2087.518731473,0
+FSBW.US,D,20130916,000000,7.47562,7.50404,7.39191,7.50404,40947.719070131,0
+FSBW.US,D,20130917,000000,7.49251,7.49251,7.47903,7.47903,2068.0666197035,0
+FSBW.US,D,20130918,000000,7.35713,7.4593,7.35713,7.4593,15786.924393975,0
+FSBW.US,D,20130919,000000,7.49965,7.50404,7.47903,7.50404,2301.4919609374,0
+FSBW.US,D,20130920,000000,7.4593,7.54448,7.45539,7.54448,20175.935086385,0
+FSBW.US,D,20130924,000000,7.47903,7.54448,7.47903,7.48333,2988.4586450072,0
+FSBW.US,D,20130925,000000,7.49965,7.50404,7.35713,7.35713,42081.060529541,0
+FSBW.US,D,20130926,000000,7.43234,7.4593,7.32441,7.39191,10577.853621176,0
+FSBW.US,D,20130927,000000,7.40968,7.40968,7.3962,7.3962,474.01724996175,0
+FSBW.US,D,20130930,000000,7.39191,7.39191,7.39191,7.39191,211.9256387518,0
+FSBW.US,D,20131001,000000,7.39191,7.43664,7.39191,7.43664,12409.423513578,0
+FSBW.US,D,20131002,000000,7.43664,7.47903,7.43664,7.47903,7589.3949761695,0
+FSBW.US,D,20131003,000000,7.43664,7.47562,7.37833,7.43234,11955.882170741,0
+FSBW.US,D,20131007,000000,7.31094,7.32783,7.21853,7.21853,8277.3854555955,0
+FSBW.US,D,20131008,000000,7.33984,7.33984,7.33984,7.33984,1150.7459804687,0
+FSBW.US,D,20131011,000000,7.32783,7.32783,7.28935,7.29365,1840.7840506074,0
+FSBW.US,D,20131014,000000,7.33506,7.33506,7.33506,7.33506,211.9256387518,0
+FSBW.US,D,20131015,000000,7.21424,7.27577,7.21424,7.27577,6665.9315647969,0
+FSBW.US,D,20131016,000000,7.30615,7.32783,7.30615,7.32783,694.13325156386,0
+FSBW.US,D,20131017,000000,7.2489,7.32783,7.22293,7.2662,10808.207576342,0
+FSBW.US,D,20131018,000000,7.34425,7.34425,7.24403,7.27968,7129.7108611958,0
+FSBW.US,D,20131021,000000,7.23543,7.39191,7.20935,7.39191,40933.385935141,0
+FSBW.US,D,20131022,000000,7.41408,7.41408,7.39191,7.39191,67150.737418987,0
+FSBW.US,D,20131023,000000,7.37833,7.50404,7.37833,7.39191,71060.611884655,0
+FSBW.US,D,20131024,000000,7.38703,7.42746,7.34805,7.40051,6893.214133893,0
+FSBW.US,D,20131025,000000,7.33984,7.51283,7.33984,7.43664,45072.590560619,0
+FSBW.US,D,20131028,000000,7.4593,7.47903,7.43664,7.45051,7589.3949761695,0
+FSBW.US,D,20131029,000000,7.45051,7.47171,7.45051,7.4593,96580.758730868,0
+FSBW.US,D,20131030,000000,7.39191,7.50404,7.33506,7.50404,174077.97202051,0
+FSBW.US,D,20131031,000000,7.37833,7.50404,7.37784,7.39289,4825.1475141895,0
+FSBW.US,D,20131101,000000,7.43664,7.49583,7.39191,7.39191,8277.3854555955,0
+FSBW.US,D,20131104,000000,7.46702,7.46702,7.37403,7.40051,4370.5823759972,0
+FSBW.US,D,20131105,000000,7.43234,7.50404,7.43234,7.47903,13800.761402774,0
+FSBW.US,D,20131106,000000,7.4593,7.4593,7.4593,7.4593,474.01724996175,0
+FSBW.US,D,20131107,000000,7.47903,7.47903,7.46223,7.46223,2758.1046898422,0
+FSBW.US,D,20131108,000000,7.45539,7.47171,7.45539,7.47171,3447.1189646246,0
+FSBW.US,D,20131111,000000,7.39191,7.39191,7.39191,7.39191,4598.8887404497,0
+FSBW.US,D,20131112,000000,7.4593,7.47903,7.4593,7.47903,48288.331774722,0
+FSBW.US,D,20131113,000000,7.49965,7.53539,7.49251,7.53539,68790.857579762,0
+FSBW.US,D,20131114,000000,7.53539,7.53539,7.49583,7.49583,8943.8762325396,0
+FSBW.US,D,20131118,000000,7.50892,7.50892,7.49583,7.49583,6193.9619055477,0
+FSBW.US,D,20131119,000000,7.49965,7.49965,7.47903,7.47903,1379.0523449212,0
+FSBW.US,D,20131120,000000,7.47903,7.48333,7.47903,7.47952,1918.5924976854,0
+FSBW.US,D,20131121,000000,7.47562,7.47562,7.47562,7.47562,471.96965924917,0
+FSBW.US,D,20131122,000000,7.49965,7.51283,7.49965,7.51283,4584.5556054615,0
+FSBW.US,D,20131125,000000,7.51283,7.51283,7.47903,7.47903,471.96965924917,0
+FSBW.US,D,20131126,000000,7.4593,7.50404,7.4593,7.49965,14902.365206142,0
+FSBW.US,D,20131127,000000,7.49965,7.49965,7.49965,7.49965,2295.3491887997,0
+FSBW.US,D,20131129,000000,7.50404,7.50404,7.50404,7.50404,211.9256387518,0
+FSBW.US,D,20131202,000000,7.50404,7.50404,7.47903,7.50404,11007.847670818,0
+FSBW.US,D,20131203,000000,7.50892,7.50892,7.47903,7.47903,5049.3586972167,0
+FSBW.US,D,20131204,000000,7.45051,7.50892,7.45051,7.50892,690.0380701387,0
+FSBW.US,D,20131205,000000,7.47562,7.50892,7.47513,7.50892,5962.5841550264,0
+FSBW.US,D,20131206,000000,7.48822,7.51283,7.47903,7.51283,8021.4366165233,0
+FSBW.US,D,20131209,000000,7.51283,7.51283,7.48333,7.49965,5502.9000400527,0
+FSBW.US,D,20131210,000000,7.48333,7.49251,7.48333,7.48822,5962.5841550264,0
+FSBW.US,D,20131211,000000,7.48333,7.48333,7.48333,7.48333,211.9256387518,0
+FSBW.US,D,20131212,000000,7.50892,7.51283,7.49965,7.50892,10317.809600679,0
+FSBW.US,D,20131213,000000,7.50404,7.51283,7.49251,7.51283,19260.662037863,0
+FSBW.US,D,20131216,000000,7.51283,7.51283,7.47903,7.47903,8943.8762325396,0
+FSBW.US,D,20131217,000000,7.51283,7.51283,7.49583,7.51283,3542.3319327595,0
+FSBW.US,D,20131218,000000,7.47903,7.51283,7.47903,7.51283,6420.2206792876,0
+FSBW.US,D,20131219,000000,7.48333,7.49251,7.48333,7.48333,4811.8381745578,0
+FSBW.US,D,20131220,000000,7.5267,7.56753,7.48822,7.48822,2862.5318161837,0
+FSBW.US,D,20131223,000000,7.51752,7.5223,7.49251,7.49251,29350.16527409,0
+FSBW.US,D,20131224,000000,7.47903,7.47952,7.47903,7.47952,1140.5080269058,0
+FSBW.US,D,20131226,000000,7.50404,7.50404,7.47903,7.47903,3668.258761583,0
+FSBW.US,D,20131227,000000,7.49251,7.49251,7.4593,7.49251,907.08268567194,0
+FSBW.US,D,20131230,000000,7.46702,7.46702,7.46702,7.46702,690.0380701387,0
+FSBW.US,D,20131231,000000,7.50404,7.50404,7.47562,7.47903,2829.7703647825,0
+FSBW.US,D,20140102,000000,7.49583,7.49965,7.4593,7.4593,21576.487133789,0
+FSBW.US,D,20140103,000000,7.4593,7.4593,7.4593,7.4593,1205.007134352,0
+FSBW.US,D,20140106,000000,7.48822,7.48822,7.4593,7.4593,12610.087403411,0
+FSBW.US,D,20140109,000000,7.43664,7.43664,7.41408,7.41408,5962.5841550264,0
+FSBW.US,D,20140110,000000,7.41408,7.41408,7.41408,7.41408,1379.0523449212,0
+FSBW.US,D,20140113,000000,7.49583,7.49583,7.41408,7.44572,20870.06833795,0
+FSBW.US,D,20140114,000000,7.41408,7.4593,7.41408,7.4593,3210.622237322,0
+FSBW.US,D,20140115,000000,7.41886,7.49251,7.39142,7.41408,18521.481790622,0
+FSBW.US,D,20140116,000000,7.40001,7.48822,7.40001,7.41408,12376.662062177,0
+FSBW.US,D,20140117,000000,7.4048,7.42746,7.40001,7.40001,5049.3586972167,0
+FSBW.US,D,20140121,000000,7.41408,7.41886,7.37354,7.41408,8711.4746866621,0
+FSBW.US,D,20140122,000000,7.43234,7.49251,7.37354,7.37354,10548.163555844,0
+FSBW.US,D,20140123,000000,7.47903,7.54018,7.41886,7.49965,6208.2950405358,0
+FSBW.US,D,20140124,000000,7.49965,7.50404,7.37403,7.41408,17192.595418158,0
+FSBW.US,D,20140127,000000,7.45051,7.4593,7.45051,7.4593,2059.8762568532,0
+FSBW.US,D,20140128,000000,7.47952,7.47952,7.41408,7.41408,24534.231918106,0
+FSBW.US,D,20140129,000000,7.41408,7.47562,7.39582,7.45051,192380.36160488,0
+FSBW.US,D,20140130,000000,7.46321,7.49251,7.41408,7.48333,75209.030668337,0
+FSBW.US,D,20140131,000000,7.43234,7.47903,7.41838,7.47903,20870.06833795,0
+FSBW.US,D,20140203,000000,7.41886,7.44572,7.39142,7.39953,33252.873172262,0
+FSBW.US,D,20140204,000000,7.41408,7.41408,7.41359,7.41408,8511.8345921858,0
+FSBW.US,D,20140205,000000,7.39582,7.41408,7.34756,7.34756,2273.8494863176,0
+FSBW.US,D,20140206,000000,7.35245,7.36543,7.35245,7.35665,5933.9178850504,0
+FSBW.US,D,20140207,000000,7.41408,7.41886,7.36974,7.39142,6040.3926021043,0
+FSBW.US,D,20140210,000000,7.43234,7.43234,7.35245,7.42307,10620.853026141,0
+FSBW.US,D,20140211,000000,7.41408,7.41886,7.40001,7.40001,5358.544894816,0
+FSBW.US,D,20140212,000000,7.37354,7.38224,7.36974,7.36974,9900.1010953135,0
+FSBW.US,D,20140213,000000,7.39142,7.39142,7.36974,7.36974,4712.5300249977,0
+FSBW.US,D,20140214,000000,7.36974,7.37354,7.36974,7.37354,1832.5936877571,0
+FSBW.US,D,20140218,000000,7.37354,7.37354,7.36974,7.36974,2758.1046898422,0
+FSBW.US,D,20140219,000000,7.36974,7.41505,7.36974,7.36974,1928.8304512482,0
+FSBW.US,D,20140220,000000,7.36974,7.45051,7.35245,7.45051,10812.302757766,0
+FSBW.US,D,20140221,000000,7.36974,7.36974,7.34756,7.34756,12811.775088599,0
+FSBW.US,D,20140224,000000,7.39816,7.39816,7.34756,7.34756,14264.540699172,0
+FSBW.US,D,20140225,000000,7.39582,7.39582,7.39582,7.39582,741.22783795315,0
+FSBW.US,D,20140226,000000,7.38703,7.38703,7.36593,7.36593,9514.1302459925,0
+FSBW.US,D,20140227,000000,7.43664,7.44153,7.41838,7.43283,16356.154612072,0
+FSBW.US,D,20140228,000000,7.4299,7.45539,7.36974,7.36974,4179.1326443712,0
+FSBW.US,D,20140303,000000,7.38703,7.39142,7.34756,7.38703,6536.9333499045,0
+FSBW.US,D,20140304,000000,7.35665,7.40051,7.35245,7.40051,9374.8940775373,0
+FSBW.US,D,20140305,000000,7.39142,7.39191,7.38703,7.38703,8459.621029015,0
+FSBW.US,D,20140306,000000,7.38703,7.38703,7.38703,7.38703,905.03509495936,0
+FSBW.US,D,20140307,000000,7.39142,7.39142,7.37354,7.37354,3426.6430574989,0
+FSBW.US,D,20140310,000000,7.37354,7.37354,7.18239,7.33936,20625.381247796,0
+FSBW.US,D,20140313,000000,7.28017,7.3586,7.28017,7.3586,4128.9666719131,0
+FSBW.US,D,20140314,000000,7.22567,7.34375,7.22146,7.32343,5715.8494741608,0
+FSBW.US,D,20140318,000000,7.25799,7.27919,7.25799,7.27919,1928.8304512482,0
+FSBW.US,D,20140320,000000,7.28837,7.28837,7.28837,7.28837,915.27304852225,0
+FSBW.US,D,20140321,000000,7.27479,7.28358,7.27479,7.28358,4600.9363311622,0
+FSBW.US,D,20140324,000000,7.22146,7.23446,7.22146,7.23446,6229.7947430178,0
+FSBW.US,D,20140326,000000,7.22567,7.28837,7.21707,7.21707,22172.336031148,0
+FSBW.US,D,20140328,000000,7.21276,7.28788,7.15212,7.21276,13093.318811578,0
+FSBW.US,D,20140331,000000,7.17331,7.17331,7.15212,7.15212,4316.3212221139,0
+FSBW.US,D,20140401,000000,7.0856,7.09917,7.07758,7.09917,13217.198049689,0
+FSBW.US,D,20140402,000000,7.16413,7.25712,7.16413,7.25712,11658.981517418,0
+FSBW.US,D,20140404,000000,7.22567,7.22567,7.22567,7.22567,284.61510904831,0
+FSBW.US,D,20140408,000000,7.22567,7.22567,7.22567,7.22567,1146.6507990436,0
+FSBW.US,D,20140409,000000,7.21707,7.21707,7.10826,7.16413,25938.879146935,0
+FSBW.US,D,20140410,000000,7.15934,7.15934,7.15934,7.15934,1146.6507990436,0
+FSBW.US,D,20140416,000000,7.13424,7.28837,7.10826,7.28837,60682.398357954,0
+FSBW.US,D,20140417,000000,7.15212,7.28358,7.15212,7.2831,911.1778670971,0
+FSBW.US,D,20140421,000000,7.27479,7.28358,7.21276,7.21707,1980.0202190627,0
+FSBW.US,D,20140422,000000,7.26141,7.26141,7.13424,7.178,2972.0779193066,0
+FSBW.US,D,20140425,000000,6.89406,7.178,6.89406,7.17331,25838.547202019,0
+FSBW.US,D,20140429,000000,6.77899,7.17331,6.77899,7.17331,9370.7988961121,0
+FSBW.US,D,20140501,000000,7.20798,7.39142,7.20798,7.32686,32406.194412612,0
+FSBW.US,D,20140502,000000,7.33457,7.38703,7.23885,7.23885,19481.801834822,0
+FSBW.US,D,20140505,000000,7.23885,7.38703,7.23885,7.35665,8962.3045489529,0
+FSBW.US,D,20140506,000000,7.38703,7.38703,7.37354,7.38703,5032.9779715161,0
+FSBW.US,D,20140509,000000,7.34756,7.34756,7.23446,7.23885,8118.6971753708,0
+FSBW.US,D,20140512,000000,7.3962,7.5647,7.37833,7.50551,85193.082982866,0
+FSBW.US,D,20140513,000000,7.5099,7.58638,7.44251,7.54633,168264.86198751,0
+FSBW.US,D,20140514,000000,7.43332,7.52377,7.42356,7.52377,5012.5020643903,0
+FSBW.US,D,20140515,000000,7.54165,7.54165,7.47268,7.54165,3647.7828544572,0
+FSBW.US,D,20140516,000000,7.4467,7.50551,7.44251,7.44251,4556.9131308418,0
+FSBW.US,D,20140519,000000,7.45589,7.58638,7.45589,7.48968,164002.80191928,0
+FSBW.US,D,20140520,000000,7.47268,7.48968,7.468,7.47268,12041.88098067,0
+FSBW.US,D,20140522,000000,7.47268,7.53246,7.47268,7.53246,4104.3955833621,0
+FSBW.US,D,20140523,000000,7.48479,7.50111,7.468,7.50111,3216.7650094596,0
+FSBW.US,D,20140527,000000,7.48479,7.52817,7.48479,7.5099,55800.942099168,0
+FSBW.US,D,20140528,000000,7.47659,7.49681,7.468,7.49681,3664.1635801579,0
+FSBW.US,D,20140529,000000,7.5099,7.5099,7.4805,7.48479,4108.4907647873,0
+FSBW.US,D,20140530,000000,7.47659,7.52377,7.47659,7.52377,2509.322418264,0
+FSBW.US,D,20140602,000000,7.50111,7.54633,7.50111,7.54633,12530.23136562,0
+FSBW.US,D,20140603,000000,7.55991,7.60425,7.5141,7.60425,12981.725117743,0
+FSBW.US,D,20140604,000000,7.51889,7.5435,7.5141,7.5435,2282.0398491679,0
+FSBW.US,D,20140605,000000,7.54633,7.57779,7.54633,7.5729,25736.16766639,0
+FSBW.US,D,20140609,000000,7.5099,7.5099,7.47268,7.4805,15727.54426331,0
+FSBW.US,D,20140610,000000,7.47659,7.5099,7.47659,7.49681,10702.756654644,0
+FSBW.US,D,20140611,000000,7.49681,7.53676,7.46419,7.53676,6326.031506509,0
+FSBW.US,D,20140612,000000,7.48479,7.54633,7.48479,7.54633,685.94288871355,0
+FSBW.US,D,20140613,000000,7.46419,7.46419,7.46419,7.46419,222.16359231469,0
+FSBW.US,D,20140616,000000,7.46419,7.46419,7.46419,7.46419,399.28018895266,0
+FSBW.US,D,20140617,000000,7.46419,7.46419,7.46419,7.46419,226.25877373984,0
+FSBW.US,D,20140618,000000,7.50551,7.58638,7.50551,7.50551,2813.3896390818,0
+FSBW.US,D,20140619,000000,7.47659,7.55561,7.468,7.55561,28618.151594342,0
+FSBW.US,D,20140620,000000,7.52817,7.64264,7.52817,7.64264,6889.1189524678,0
+FSBW.US,D,20140623,000000,7.5729,7.73573,7.5729,7.64655,49820.953423085,0
+FSBW.US,D,20140624,000000,7.62203,7.69519,7.59986,7.60855,3443.0237831994,0
+FSBW.US,D,20140625,000000,7.63893,7.63893,7.63893,7.63893,1328.8863724629,0
+FSBW.US,D,20140626,000000,7.6778,7.6778,7.66051,7.66872,1992.3057633381,0
+FSBW.US,D,20140627,000000,7.63454,7.63893,7.63454,7.63893,6828.7150264469,0
+FSBW.US,D,20140630,000000,7.63454,7.63893,7.63454,7.63893,20767.68880232,0
+FSBW.US,D,20140701,000000,7.55122,7.63893,7.55122,7.63893,17734.183161636,0
+FSBW.US,D,20140702,000000,7.57779,7.63893,7.5729,7.63454,13213.102868265,0
+FSBW.US,D,20140707,000000,7.55561,7.5647,7.49339,7.5647,2734.5573966476,0
+FSBW.US,D,20140709,000000,7.53246,7.53676,7.53246,7.53676,471.96965924917,0
+FSBW.US,D,20140710,000000,7.46028,7.56899,7.46028,7.49681,2961.8399657437,0
+FSBW.US,D,20140711,000000,7.49339,7.55561,7.4805,7.49681,17773.087385175,0
+FSBW.US,D,20140714,000000,7.48968,7.49339,7.41935,7.44251,2131.5419317935,0
+FSBW.US,D,20140715,000000,7.54165,7.59497,7.54165,7.59497,1415.9089777475,0
+FSBW.US,D,20140716,000000,7.47659,7.54165,7.47659,7.54165,467.87447782401,0
+FSBW.US,D,20140721,000000,7.41018,7.52817,7.41018,7.52817,8149.4110360595,0
+FSBW.US,D,20140722,000000,7.49681,7.53676,7.49681,7.51283,9109.7310802584,0
+FSBW.US,D,20140723,000000,7.48968,7.49681,7.48968,7.49681,3424.5954667863,0
+FSBW.US,D,20140724,000000,7.49339,7.54633,7.49339,7.49681,2277.9446677427,0
+FSBW.US,D,20140725,000000,7.46419,7.54633,7.45149,7.54633,2734.5573966476,0
+FSBW.US,D,20140728,000000,7.52817,7.63454,7.49339,7.53246,8657.2135327787,0
+FSBW.US,D,20140729,000000,7.53246,7.61285,7.53246,7.60855,3898.612716748,0
+FSBW.US,D,20140730,000000,7.63454,7.63454,7.56899,7.56899,685.94288871355,0
+FSBW.US,D,20140731,000000,7.50551,7.58638,7.50551,7.5729,6175.5335891345,0
+FSBW.US,D,20140801,000000,7.59448,7.63454,7.52817,7.63014,19195.13913506,0
+FSBW.US,D,20140804,000000,7.54545,7.55561,7.5305,7.55561,1939.0684048112,0
+FSBW.US,D,20140805,000000,7.46028,7.63893,7.46028,7.49681,7471.6585101963,0
+FSBW.US,D,20140806,000000,7.61715,7.61715,7.55991,7.55991,685.94288871355,0
+FSBW.US,D,20140808,000000,7.63893,7.63893,7.55122,7.55122,1588.9303929603,0
+FSBW.US,D,20140811,000000,7.5729,7.59546,7.55991,7.55991,20501.502009685,0
+FSBW.US,D,20140812,000000,7.65182,7.65182,7.58208,7.60328,8506.7156154043,0
+FSBW.US,D,20140813,000000,7.64313,7.66482,7.52817,7.52817,55798.894508457,0
+FSBW.US,D,20140814,000000,7.66482,7.66482,7.66482,7.66482,257.99642978479,0
+FSBW.US,D,20140815,000000,7.66051,7.66482,7.56899,7.57339,14409.919639766,0
+FSBW.US,D,20140818,000000,7.61715,7.62203,7.61715,7.62203,5204.9755913726,0
+FSBW.US,D,20140819,000000,7.66482,7.66482,7.62203,7.62203,2213.4455602966,0
+FSBW.US,D,20140820,000000,7.66482,7.66482,7.59986,7.59986,1713.8334264276,0
+FSBW.US,D,20140821,000000,7.62203,7.62633,7.62203,7.62203,9428.1314360643,0
+FSBW.US,D,20140822,000000,7.62203,7.66051,7.59986,7.61715,6635.2177041082,0
+FSBW.US,D,20140825,000000,7.66051,7.66051,7.66051,7.66051,331.7096954376,0
+FSBW.US,D,20140826,000000,7.66051,7.66482,7.64948,7.64948,1294.0773303491,0
+FSBW.US,D,20140827,000000,7.64313,7.64313,7.64313,7.64313,16445.224808068,0
+FSBW.US,D,20140828,000000,7.64313,7.65905,7.64313,7.64313,5615.5175292445,0
+FSBW.US,D,20140902,000000,7.64313,7.64313,7.62633,7.62633,4399.2486459733,0
+FSBW.US,D,20140903,000000,7.63014,7.63502,7.63014,7.63502,13847.855989163,0
+FSBW.US,D,20140904,000000,7.5729,7.61285,7.5729,7.61285,16117.610294056,0
+FSBW.US,D,20140905,000000,7.6109,7.6109,7.6109,7.6109,1728.1665614157,0
+FSBW.US,D,20140908,000000,7.51889,7.59986,7.51889,7.59986,12918.249805653,0
+FSBW.US,D,20140909,000000,7.54165,7.59986,7.54165,7.59986,4492.4140233956,0
+FSBW.US,D,20140910,000000,7.55561,7.61285,7.55561,7.61285,2887.1029047346,0
+FSBW.US,D,20140911,000000,7.54165,7.59546,7.54165,7.56899,1538.7644205022,0
+FSBW.US,D,20140912,000000,7.5647,7.56899,7.5647,7.56899,1508.0505598136,0
+FSBW.US,D,20140915,000000,7.66482,7.66482,7.55561,7.55561,4366.4871945721,0
+FSBW.US,D,20140916,000000,7.54545,7.56899,7.5435,7.56899,3406.1671503731,0
+FSBW.US,D,20140917,000000,7.55561,7.55561,7.55561,7.55561,3845.375358221,0
+FSBW.US,D,20140918,000000,7.55317,7.55317,7.55317,7.55317,1385.1951170589,0
+FSBW.US,D,20140919,000000,7.4892,7.66051,7.4892,7.66051,21356.371132186,0
+FSBW.US,D,20140922,000000,7.64703,7.64703,7.5811,7.5811,1207.0547250646,0
+FSBW.US,D,20140923,000000,7.45539,7.55561,7.451,7.55561,8191.3866456673,0
+FSBW.US,D,20140925,000000,7.46369,7.55561,7.44201,7.53246,21974.743527385,0
+FSBW.US,D,20140926,000000,7.493,7.49632,7.49105,7.49105,4971.5502501388,0
+FSBW.US,D,20140929,000000,7.451,7.54018,7.451,7.53676,1861.2599577332,0
+FSBW.US,D,20140930,000000,7.53246,7.53246,7.53246,7.53246,737.13265652799,0
+FSBW.US,D,20141001,000000,7.53246,7.53246,7.44622,7.5099,11772.622801966,0
+FSBW.US,D,20141002,000000,7.46369,7.51889,7.44622,7.50111,32044.794651842,0
+FSBW.US,D,20141003,000000,7.5099,7.5099,7.44622,7.50551,3822.8518603827,0
+FSBW.US,D,20141006,000000,7.50551,7.50551,7.34718,7.34718,2465.2992179437,0
+FSBW.US,D,20141007,000000,7.35616,7.37354,7.35616,7.37354,2269.7543048924,0
+FSBW.US,D,20141008,000000,7.40001,7.40001,7.2787,7.40001,5668.7548877715,0
+FSBW.US,D,20141009,000000,7.39142,7.49105,7.39142,7.40001,76214.397708212,0
+FSBW.US,D,20141017,000000,7.38703,7.38703,7.38703,7.38703,635.7769162554,0
+FSBW.US,D,20141020,000000,7.38703,7.40001,7.15065,7.38703,1798.8084409996,0
+FSBW.US,D,20141021,000000,7.37354,7.40001,7.37354,7.40001,3455.3093274749,0
+FSBW.US,D,20141022,000000,7.40001,7.4892,7.40001,7.4892,5668.7548877715,0
+FSBW.US,D,20141024,000000,7.48001,7.53246,7.4675,7.53246,28782.982646705,0
+FSBW.US,D,20141027,000000,7.4722,7.53246,7.4722,7.48431,6126.3914120327,0
+FSBW.US,D,20141028,000000,7.4722,7.66482,7.4722,7.66482,27584.118284491,0
+FSBW.US,D,20141029,000000,7.66482,7.66482,7.66432,7.66482,16117.610294056,0
+FSBW.US,D,20141030,000000,7.5099,7.62203,7.5099,7.62203,10443.736429503,0
+FSBW.US,D,20141031,000000,7.58638,7.65377,7.56899,7.56899,4088.0148576615,0
+FSBW.US,D,20141103,000000,7.53246,7.53246,7.4675,7.53246,2950.5782168245,0
+FSBW.US,D,20141105,000000,7.59986,7.60425,7.59986,7.59986,9768.0314943521,0
+FSBW.US,D,20141107,000000,7.54633,7.54633,7.53246,7.53295,4766.791178881,0
+FSBW.US,D,20141110,000000,7.55561,7.62203,7.53246,7.55991,6476.5294238834,0
+FSBW.US,D,20141111,000000,7.53246,7.57779,7.53246,7.57779,2950.5782168245,0
+FSBW.US,D,20141112,000000,7.62633,7.62633,7.62594,7.62594,11091.798890033,0
+FSBW.US,D,20141113,000000,7.61237,7.61285,7.61237,7.61285,1817.2367574128,0
+FSBW.US,D,20141114,000000,7.62633,7.64752,7.62633,7.64752,2716.1290802344,0
+FSBW.US,D,20141117,000000,7.64752,7.65905,7.64459,7.6567,4995.0975433334,0
+FSBW.US,D,20141119,000000,7.6567,7.6697,7.6567,7.6697,465.82688711144,0
+FSBW.US,D,20141120,000000,7.64362,7.68269,7.64362,7.65475,1198.8643622142,0
+FSBW.US,D,20141121,000000,7.65905,7.69128,7.65905,7.68757,9161.9446434292,0
+FSBW.US,D,20141124,000000,7.69128,7.69128,7.69128,7.69128,5429.1867743999,0
+FSBW.US,D,20141125,000000,7.69128,7.69128,7.68269,7.68269,4311.2022453324,0
+FSBW.US,D,20141126,000000,7.69128,7.69128,7.68895,7.68895,747.37061009088,0
+FSBW.US,D,20141128,000000,7.69128,7.69128,7.69128,7.69128,216.02082017695,0
+FSBW.US,D,20141201,000000,7.69128,7.69128,7.69128,7.69128,1264.3872650168,0
+FSBW.US,D,20141202,000000,7.5141,7.68659,7.5141,7.68659,681.84770728839,0
+FSBW.US,D,20141203,000000,7.60855,7.6697,7.10581,7.6697,7027.3313255669,0
+FSBW.US,D,20141204,000000,7.67878,7.67878,7.60425,7.60425,5977.9410853707,0
+FSBW.US,D,20141205,000000,7.55561,7.67878,7.49486,7.67878,14531.751287164,0
+FSBW.US,D,20141209,000000,7.51889,7.661,7.5141,7.61432,33303.039144721,0
+FSBW.US,D,20141210,000000,7.58208,7.6567,7.58208,7.6567,14247.136178116,0
+FSBW.US,D,20141211,000000,7.62203,7.64752,7.60328,7.60328,5394.3777322861,0
+FSBW.US,D,20141212,000000,7.53676,7.65231,7.53676,7.65231,1015.6049934386,0
+FSBW.US,D,20141215,000000,7.64752,7.6567,7.64362,7.6567,11539.197460732,0
+FSBW.US,D,20141216,000000,7.6567,7.6697,7.64752,7.64752,3406.1671503731,0
+FSBW.US,D,20141217,000000,7.6653,7.6653,7.60855,7.62633,8717.6174587998,0
+FSBW.US,D,20141218,000000,7.63014,7.65231,7.63014,7.65231,3664.1635801579,0
+FSBW.US,D,20141219,000000,7.64752,7.68659,7.64752,7.68659,8861.9726040365,0
+FSBW.US,D,20141222,000000,7.69128,7.69128,7.66199,7.69128,35428.438304378,0
+FSBW.US,D,20141223,000000,7.7409,7.88673,7.69128,7.80351,23478.698905772,0
+FSBW.US,D,20141224,000000,7.93538,7.93538,7.77704,7.89113,2848.1986811957,0
+FSBW.US,D,20141229,000000,7.89552,7.89552,7.88673,7.89113,4975.645431564,0
+FSBW.US,D,20141231,000000,8.06782,8.06782,7.95326,8.06782,4949.0267523005,0
+FSBW.US,D,20150102,000000,8.06295,8.06782,8.05396,8.06782,3348.8346104209,0
+FSBW.US,D,20150105,000000,8.06782,8.06782,8.06782,8.06782,1937.0208140985,0
+FSBW.US,D,20150106,000000,8.06782,8.06782,7.86797,8.04515,7465.5157380585,0
+FSBW.US,D,20150107,000000,7.88204,8.04515,7.88204,8.04515,1358.5764377954,0
+FSBW.US,D,20150108,000000,8.04038,8.16462,8.04038,8.16462,2730.4622152224,0
+FSBW.US,D,20150109,000000,8.22333,8.22333,8.16462,8.16462,1809.0463945625,0
+FSBW.US,D,20150112,000000,8.17331,8.17331,7.96145,7.96624,14589.083827116,0
+FSBW.US,D,20150113,000000,8.17751,8.17751,7.99379,8.01537,21389.132583587,0
+FSBW.US,D,20150114,000000,8.00141,8.10299,7.96145,7.96145,35285.106954495,0
+FSBW.US,D,20150115,000000,8.21326,8.21326,8.03559,8.05826,6563.552029168,0
+FSBW.US,D,20150120,000000,8.04038,8.26728,8.03559,8.26728,5881.7043218796,0
+FSBW.US,D,20150121,000000,8.03559,8.16071,8.03559,8.10299,2716.1290802344,0
+FSBW.US,D,20150122,000000,8.13141,8.16462,8.13141,8.16462,1358.5764377954,0
+FSBW.US,D,20150123,000000,8.10299,8.28936,7.96624,7.96624,11465.484195079,0
+FSBW.US,D,20150126,000000,8.06295,8.23729,7.96624,8.05396,2261.5639420422,0
+FSBW.US,D,20150128,000000,8.09048,8.09048,8.04565,8.04565,1409.7662056098,0
+FSBW.US,D,20150129,000000,8.04515,8.04515,7.98548,8.03559,3841.2801767959,0
+FSBW.US,D,20150130,000000,8.17751,8.28114,8.14342,8.17751,10004.528221655,0
+FSBW.US,D,20150202,000000,8.20446,8.28789,8.20446,8.24461,17062.573407911,0
+FSBW.US,D,20150203,000000,8.28936,8.39523,8.28936,8.39523,1809.0463945625,0
+FSBW.US,D,20150204,000000,8.35821,8.39523,8.17751,8.33311,28727.697697466,0
+FSBW.US,D,20150205,000000,8.38126,8.38126,8.38126,8.38126,898.89232282163,0
+FSBW.US,D,20150206,000000,8.37697,8.38126,8.28936,8.35382,20806.593025858,0
+FSBW.US,D,20150209,000000,8.35821,8.38126,8.35431,8.38126,4075.729313386,0
+FSBW.US,D,20150210,000000,8.33741,8.53833,8.29756,8.53833,11839.169500124,0
+FSBW.US,D,20150211,000000,8.52465,8.53833,8.42707,8.42707,12440.137374266,0
+FSBW.US,D,20150212,000000,8.42707,8.64216,8.42707,8.58453,9027.8274517553,0
+FSBW.US,D,20150213,000000,8.58453,8.58453,8.58453,8.58453,13646.168303974,0
+FSBW.US,D,20150217,000000,8.58453,8.58921,8.55943,8.55943,4052.1820201914,0
+FSBW.US,D,20150218,000000,8.64362,8.64362,8.64362,8.64362,1231.6258136155,0
+FSBW.US,D,20150219,000000,8.62487,8.62487,8.62008,8.62487,4754.5056346055,0
+FSBW.US,D,20150220,000000,8.611,8.62487,8.611,8.62487,3792.137999694,0
+FSBW.US,D,20150223,000000,8.62487,8.62487,8.61813,8.61813,652.15764195602,0
+FSBW.US,D,20150224,000000,8.62487,8.62487,8.61569,8.61569,1857.1647763081,0
+FSBW.US,D,20150225,000000,8.62487,8.62487,8.61569,8.61569,679.80011657581,0
+FSBW.US,D,20150226,000000,8.58013,8.62487,8.58013,8.62487,1948.2825630177,0
+FSBW.US,D,20150227,000000,8.62487,8.62487,8.55943,8.55943,3299.6924333191,0
+FSBW.US,D,20150302,000000,8.62487,8.62487,8.62487,8.62487,211.9256387518,0
+FSBW.US,D,20150303,000000,8.61569,8.62487,8.611,8.611,9695.3420240557,0
+FSBW.US,D,20150305,000000,8.611,8.611,8.611,8.611,461.73170568628,0
+FSBW.US,D,20150306,000000,8.62487,8.62487,8.594,8.594,9244.8720672886,0
+FSBW.US,D,20150309,000000,8.62487,8.62487,8.62487,8.62487,679.80011657581,0
+FSBW.US,D,20150310,000000,8.53833,8.62487,8.53833,8.54252,7894.4859923435,0
+FSBW.US,D,20150311,000000,8.611,8.611,8.55073,8.55073,1802.9036224247,0
+FSBW.US,D,20150312,000000,8.62487,8.62487,8.62487,8.62487,7663.1082418223,0
+FSBW.US,D,20150313,000000,8.62487,8.62487,8.62487,8.62487,8568.1433367816,0
+FSBW.US,D,20150316,000000,8.61569,8.61569,8.61569,8.61569,461.73170568628,0
+FSBW.US,D,20150317,000000,8.40441,8.61569,8.40441,8.56802,9015.5419074798,0
+FSBW.US,D,20150318,000000,8.48822,8.52904,8.48822,8.52904,1354.4812563702,0
+FSBW.US,D,20150319,000000,8.38126,8.56431,8.38126,8.56431,679.80011657581,0
+FSBW.US,D,20150320,000000,8.55073,8.55073,8.39045,8.39045,2255.4211699044,0
+FSBW.US,D,20150323,000000,8.48333,8.48333,8.48333,8.48333,679.80011657581,0
+FSBW.US,D,20150324,000000,8.45589,8.46937,8.38126,8.46937,2475.5371715065,0
+FSBW.US,D,20150325,000000,8.46508,8.58921,8.42707,8.58921,3383.6436525348,0
+FSBW.US,D,20150326,000000,8.53833,8.60279,8.53833,8.60279,1354.4812563702,0
+FSBW.US,D,20150327,000000,8.611,8.611,8.611,8.611,211.9256387518,0
+FSBW.US,D,20150330,000000,8.38126,8.60279,8.363,8.38557,18261.437770125,0
+FSBW.US,D,20150331,000000,8.60279,8.60279,8.42268,8.58453,4063.4437691105,0
+FSBW.US,D,20150401,000000,8.53833,8.54252,8.53833,8.54252,3383.6436525348,0
+FSBW.US,D,20150402,000000,8.44769,8.44769,8.44769,8.44769,2027.1148054519,0
+FSBW.US,D,20150406,000000,8.75926,8.75926,8.56431,8.56431,7894.4859923435,0
+FSBW.US,D,20150407,000000,8.58062,8.58062,8.53833,8.55943,2819.5324112195,0
+FSBW.US,D,20150408,000000,8.55943,8.74091,8.55943,8.62487,3831.042223233,0
+FSBW.US,D,20150409,000000,8.70624,8.72265,8.69323,8.72265,2027.1148054519,0
+FSBW.US,D,20150410,000000,8.67107,8.75438,8.67107,8.73651,33597.892207332,0
+FSBW.US,D,20150413,000000,8.73651,9.30752,8.71825,8.86895,16232.275373961,0
+FSBW.US,D,20150414,000000,8.84728,8.84728,8.74091,8.84249,7441.9684448638,0
+FSBW.US,D,20150415,000000,8.82422,8.8926,8.73651,8.8926,7780.8447077955,0
+FSBW.US,D,20150416,000000,8.84249,8.8926,8.82911,8.85704,3943.6597124248,0
+FSBW.US,D,20150417,000000,8.82422,8.86895,8.82422,8.82422,4286.6311567815,0
+FSBW.US,D,20150420,000000,9.05152,9.05152,8.89738,8.89738,6830.7626171594,0
+FSBW.US,D,20150421,000000,8.82422,8.8926,8.75926,8.88772,25725.929712828,0
+FSBW.US,D,20150422,000000,8.86895,8.8926,8.70057,8.70476,80850.143081489,0
+FSBW.US,D,20150423,000000,8.74578,8.85216,8.71395,8.85216,6543.0761220422,0
+FSBW.US,D,20150424,000000,8.74091,8.8382,8.71395,8.8382,2707.9387173841,0
+FSBW.US,D,20150427,000000,8.84728,8.84728,8.71395,8.73651,2707.9387173841,0
+FSBW.US,D,20150428,000000,8.84249,9.45598,8.84249,8.95745,8338.8131769729,0
+FSBW.US,D,20150429,000000,8.93195,8.93587,8.8926,8.8926,2930.1023096987,0
+FSBW.US,D,20150430,000000,8.90178,8.91516,8.90178,8.90178,1126.1748919178,0
+FSBW.US,D,20150501,000000,8.98011,9.43744,8.98011,9.09146,7894.4859923435,0
+FSBW.US,D,20150504,000000,9.50776,9.7119,9.34855,9.7119,14659.7257067,0
+FSBW.US,D,20150505,000000,9.84571,9.84571,9.50776,9.50776,8796.449701234,0
+FSBW.US,D,20150506,000000,9.63669,9.63669,9.63278,9.63278,461.73170568628,0
+FSBW.US,D,20150507,000000,9.7119,9.83303,9.7119,9.83303,1577.6686440412,0
+FSBW.US,D,20150508,000000,10.0899,10.0899,9.74609,9.74609,5865.323596179,0
+FSBW.US,D,20150511,000000,9.73828,10.0899,9.57907,10.0899,7441.9684448638,0
+FSBW.US,D,20150512,000000,9.78711,10.0089,9.58102,9.78711,22536.807177986,0
+FSBW.US,D,20150513,000000,9.78711,9.78711,9.55171,9.5859,4492.4140233956,0
+FSBW.US,D,20150514,000000,9.5859,10.0997,9.53902,9.79103,5398.4729137112,0
+FSBW.US,D,20150515,000000,9.51948,9.77735,9.34269,9.77735,4027.6109316404,0
+FSBW.US,D,20150518,000000,9.77735,9.77735,9.34659,9.34659,7235.1617828935,0
+FSBW.US,D,20150519,000000,9.38566,9.57125,9.37004,9.37394,7640.5847439839,0
+FSBW.US,D,20150520,000000,9.45404,9.4892,9.39934,9.45404,8766.7596359017,0
+FSBW.US,D,20150521,000000,9.56344,9.56344,9.56344,9.56344,4048.0868387662,0
+FSBW.US,D,20150522,000000,9.87891,9.87891,9.45404,9.5058,6293.2700551077,0
+FSBW.US,D,20150526,000000,9.5058,9.5058,9.34269,9.49799,3570.9982027356,0
+FSBW.US,D,20150527,000000,9.5019,10.1211,9.5019,9.57125,3373.4056989718,0
+FSBW.US,D,20150528,000000,9.58102,9.5859,9.4892,9.5859,2956.7209889622,0
+FSBW.US,D,20150529,000000,9.43059,9.78223,9.2541,9.45404,3595.5692912866,0
+FSBW.US,D,20150601,000000,9.45404,9.76367,9.45404,9.76367,14771.319400536,0
+FSBW.US,D,20150602,000000,9.53413,10.0743,9.53413,9.78711,7675.3937860977,0
+FSBW.US,D,20150603,000000,9.99617,9.99617,9.99617,9.99617,1571.5258719034,0
+FSBW.US,D,20150604,000000,10.0225,10.0528,9.5859,9.5859,5172.2141399714,0
+FSBW.US,D,20150605,000000,9.92381,9.92381,9.78711,9.78711,3373.4056989718,0
+FSBW.US,D,20150608,000000,9.43059,9.87507,9.43059,9.87507,4946.9791615878,0
+FSBW.US,D,20150609,000000,9.96001,9.96587,9.6533,9.70994,7813.6061591967,0
+FSBW.US,D,20150610,000000,9.6533,10.1211,9.6533,10.0089,13139.389602611,0
+FSBW.US,D,20150611,000000,9.67576,10.1211,9.67576,9.70409,9087.2075824201,0
+FSBW.US,D,20150612,000000,10.086,10.086,9.8633,9.8633,677.75252586324,0
+FSBW.US,D,20150615,000000,10.0528,10.0528,9.83205,9.94332,1122.0797104926,0
+FSBW.US,D,20150616,000000,9.70605,10.0089,9.68944,9.68944,6524.647805629,0
+FSBW.US,D,20150617,000000,10.0009,10.0009,9.70605,9.70605,17307.260498064,0
+FSBW.US,D,20150618,000000,9.67576,9.95604,9.67576,9.70311,5398.4729137112,0
+FSBW.US,D,20150619,000000,9.79103,9.90625,9.70605,9.81056,11016.038033668,0
+FSBW.US,D,20150622,000000,9.98733,9.98733,9.69823,9.75976,6293.2700551077,0
+FSBW.US,D,20150623,000000,9.77735,9.92381,9.71971,9.71971,19395.803024893,0
+FSBW.US,D,20150624,000000,9.83595,9.83595,9.83595,9.83595,211.9256387518,0
+FSBW.US,D,20150625,000000,9.89648,9.89648,9.69823,9.78711,8316.2896791345,0
+FSBW.US,D,20150626,000000,9.70311,9.78223,9.56344,9.71971,27427.477594979,0
+FSBW.US,D,20150629,000000,9.56734,9.71971,9.56734,9.6406,6524.647805629,0
+FSBW.US,D,20150630,000000,9.98733,9.98733,9.98733,9.98733,745.3230193783,0
+FSBW.US,D,20150701,000000,9.89648,9.89648,9.67576,9.67576,2697.7007638211,0
+FSBW.US,D,20150702,000000,9.5859,9.81837,9.5859,9.64451,10343.404484586,0
+FSBW.US,D,20150706,000000,9.78711,9.78711,9.78711,9.78711,459.6841149737,0
+FSBW.US,D,20150707,000000,9.69823,9.78711,9.61325,9.61325,5398.4729137112,0
+FSBW.US,D,20150708,000000,9.5859,9.78223,9.5859,9.76367,1798.8084409996,0
+FSBW.US,D,20150710,000000,9.87507,9.98246,9.66599,9.66599,13933.854799092,0
+FSBW.US,D,20150713,000000,9.78711,9.83985,9.6533,9.6533,3373.4056989718,0
+FSBW.US,D,20150714,000000,9.67576,9.91602,9.6533,9.67576,11242.296807408,0
+FSBW.US,D,20150715,000000,9.78711,9.78711,9.78711,9.78711,838.48839680059,0
+FSBW.US,D,20150716,000000,9.70994,9.76367,9.68553,9.68553,5848.9428704783,0
+FSBW.US,D,20150717,000000,9.67576,9.7539,9.67576,9.68553,11685.600196681,0
+FSBW.US,D,20150720,000000,9.64451,9.73242,9.63083,9.64451,7418.4211516692,0
+FSBW.US,D,20150721,000000,9.67087,9.68553,9.67087,9.68553,2697.7007638211,0
+FSBW.US,D,20150722,000000,9.76855,9.76855,9.67576,9.73242,1122.0797104926,0
+FSBW.US,D,20150727,000000,9.68944,9.73242,9.68944,9.72851,5398.4729137112,0
+FSBW.US,D,20150728,000000,9.89263,9.89263,9.67087,9.67576,13711.691206776,0
+FSBW.US,D,20150729,000000,9.78711,10.1358,9.78711,10.0089,52372.251450958,0
+FSBW.US,D,20150730,000000,10.0761,10.335,10.0761,10.335,107004.01925325,0
+FSBW.US,D,20150731,000000,10.4532,10.4532,10.1211,10.3174,22027.980885912,0
+FSBW.US,D,20150803,000000,10.3214,10.6448,10.2315,10.3477,20377.622771573,0
+FSBW.US,D,20150804,000000,10.3439,10.5793,10.1211,10.4308,17085.096905749,0
+FSBW.US,D,20150805,000000,10.2355,10.6672,10.2315,10.3556,65639.615473105,0
+FSBW.US,D,20150806,000000,10.3556,10.6329,10.3556,10.6329,7994.8179372598,0
+FSBW.US,D,20150807,000000,10.6535,10.6535,10.3869,10.5421,10785.684078504,0
+FSBW.US,D,20150810,000000,10.3916,10.6798,10.378,10.5558,4704.3396621474,0
+FSBW.US,D,20150811,000000,10.5294,10.5294,10.5294,10.5294,1050.4140355524,0
+FSBW.US,D,20150812,000000,10.4865,10.4865,10.3556,10.4718,20395.027292631,0
+FSBW.US,D,20150813,000000,10.4865,10.4865,10.4865,10.4865,211.9256387518,0
+FSBW.US,D,20150814,000000,10.3732,10.5832,10.3643,10.5832,2243.1356256289,0
+FSBW.US,D,20150817,000000,10.343,10.5969,10.343,10.4904,12323.424703649,0
+FSBW.US,D,20150818,000000,10.509,10.509,10.4768,10.4768,3583.2837470111,0
+FSBW.US,D,20150819,000000,10.343,10.343,10.343,10.343,1120.0321197801,0
+FSBW.US,D,20150820,000000,10.3517,10.3517,10.3517,10.3517,455.58893354855,0
+FSBW.US,D,20150821,000000,10.2628,10.4122,10.2628,10.4122,8742.1885473507,0
+FSBW.US,D,20150824,000000,9.79395,10.2531,9.79395,10.0421,1830.5460970445,0
+FSBW.US,D,20150825,000000,10.1339,10.3214,10.1339,10.1533,8515.9297736108,0
+FSBW.US,D,20150826,000000,10.1495,10.3517,10.1495,10.343,4704.3396621474,0
+FSBW.US,D,20150827,000000,10.3732,10.3732,10.2628,10.3517,7174.7578568724,0
+FSBW.US,D,20150828,000000,10.1339,10.6056,10.1339,10.3517,2243.1356256289,0
+FSBW.US,D,20150831,000000,10.2628,10.3859,10.2628,10.3732,9415.8458917888,0
+FSBW.US,D,20150901,000000,10.3293,10.3293,10.2394,10.3077,13674.834573951,0
+FSBW.US,D,20150902,000000,10.3517,10.3556,10.2394,10.2668,29808.825593708,0
+FSBW.US,D,20150903,000000,10.2668,10.378,10.2668,10.3467,6274.8417386946,0
+FSBW.US,D,20150904,000000,10.2491,10.2706,10.2491,10.2706,455.58893354855,0
+FSBW.US,D,20150908,000000,10.3916,10.3916,10.3018,10.3018,2689.5104009708,0
+FSBW.US,D,20150909,000000,10.3517,10.3517,10.343,10.3517,2014.8292611765,0
+FSBW.US,D,20150911,000000,10.3467,10.3467,10.2628,10.343,1346.2908935199,0
+FSBW.US,D,20150914,000000,10.343,10.343,10.343,10.343,9640.0570748161,0
+FSBW.US,D,20150915,000000,10.2834,10.343,10.2834,10.343,2911.6739932856,0
+FSBW.US,D,20150916,000000,10.3467,10.3732,10.3467,10.3732,12323.424703649,0
+FSBW.US,D,20150917,000000,10.1523,10.4768,10.1523,10.3819,23218.654885275,0
+FSBW.US,D,20150918,000000,10.3956,10.5793,10.3293,10.5793,10533.830420857,0
+FSBW.US,D,20150921,000000,10.6594,10.6594,10.4865,10.5294,13439.361642005,0
+FSBW.US,D,20150922,000000,10.5294,10.5294,10.5294,10.5294,1346.2908935199,0
+FSBW.US,D,20150923,000000,10.4904,10.8382,10.4865,10.5969,23535.007650369,0
+FSBW.US,D,20150924,000000,10.5969,10.6193,10.4865,10.6193,3237.2409165854,0
+FSBW.US,D,20150925,000000,10.5001,10.6193,10.4865,10.4865,9640.0570748161,0
+FSBW.US,D,20150928,000000,10.4348,10.5969,10.4348,10.5607,13498.741772669,0
+FSBW.US,D,20150929,000000,10.4904,10.6408,10.2834,10.5207,14124.280735361,0
+FSBW.US,D,20151005,000000,10.5294,10.6495,10.5294,10.6495,4327.5829710331,0
+FSBW.US,D,20151006,000000,10.4768,10.4768,10.4768,10.4768,211.9256387518,0
+FSBW.US,D,20151007,000000,10.2628,10.509,10.2628,10.5001,5829.4907587088,0
+FSBW.US,D,20151008,000000,10.5421,10.5969,10.5421,10.5969,455.58893354855,0
+FSBW.US,D,20151009,000000,10.6329,10.7071,10.6329,10.6721,1567.4306904782,0
+FSBW.US,D,20151012,000000,10.5832,10.7071,10.5743,10.7071,2172.493746045,0
+FSBW.US,D,20151013,000000,10.7071,10.7394,10.5832,10.7394,1120.0321197801,0
+FSBW.US,D,20151015,000000,10.7071,10.7071,10.6897,10.6984,3141.0041530942,0
+FSBW.US,D,20151016,000000,10.6242,10.7071,10.6242,10.7071,675.70493515066,0
+FSBW.US,D,20151019,000000,10.6193,10.6193,10.5743,10.6096,11205.440174581,0
+FSBW.US,D,20151020,000000,10.7071,10.7071,10.6418,10.6418,5136.3813025013,0
+FSBW.US,D,20151021,000000,10.7071,10.7394,10.6897,10.7257,8515.9297736108,0
+FSBW.US,D,20151022,000000,10.5705,10.7034,10.5334,10.5334,12107.403883473,0
+FSBW.US,D,20151023,000000,10.7209,10.7394,10.7034,10.7394,4258.9886821617,0
+FSBW.US,D,20151026,000000,10.8382,11.4222,10.5743,11.3813,12777.989841841,0
+FSBW.US,D,20151027,000000,11.3324,11.3674,10.966,11.3637,4258.9886821617,0
+FSBW.US,D,20151028,000000,11.4086,11.8187,11.136,11.8187,15241.241469073,0
+FSBW.US,D,20151029,000000,11.5111,11.601,11.5111,11.5784,26226.565642053,0
+FSBW.US,D,20151030,000000,11.6859,11.6898,11.4262,11.4262,5829.4907587088,0
+FSBW.US,D,20151102,000000,11.3763,11.5747,11.3538,11.3987,15991.683465232,0
+FSBW.US,D,20151103,000000,11.3987,11.5287,11.1976,11.1976,9415.8458917888,0
+FSBW.US,D,20151104,000000,11.5111,11.5424,11.4593,11.4593,5611.4223478194,0
+FSBW.US,D,20151105,000000,11.5384,11.5384,11.5384,11.5384,675.70493515066,0
+FSBW.US,D,20151106,000000,11.5287,11.5424,11.5287,11.5424,673.65734443808,0
+FSBW.US,D,20151109,000000,11.6313,11.6313,11.6176,11.6313,5597.0892128312,0
+FSBW.US,D,20151110,000000,11.561,11.5873,11.5062,11.5151,6488.8149681589,0
+FSBW.US,D,20151111,000000,11.6313,11.6313,11.5188,11.5188,2455.0612643807,0
+FSBW.US,D,20151112,000000,11.3148,11.3148,11.3148,11.3148,211.9256387518,0
+FSBW.US,D,20151113,000000,11.389,11.5188,11.385,11.4262,8717.6174587998,0
+FSBW.US,D,20151116,000000,11.4759,11.4759,11.4759,11.4759,2236.9928534912,0
+FSBW.US,D,20151117,000000,11.4076,11.5188,11.4076,11.4446,5140.4764839265,0
+FSBW.US,D,20151118,000000,11.4115,11.5111,11.4076,11.4446,8492.3824804162,0
+FSBW.US,D,20151120,000000,11.5014,11.5188,11.5014,11.5111,2903.4836304353,0
+FSBW.US,D,20151123,000000,11.5188,11.6313,11.5188,11.6313,6258.4610129939,0
+FSBW.US,D,20151124,000000,11.6313,11.6313,11.6313,11.6313,2236.9928534912,0
+FSBW.US,D,20151125,000000,11.6762,11.6762,11.6313,11.6313,4690.0065271594,0
+FSBW.US,D,20151127,000000,11.6273,11.6273,11.6273,11.6273,1115.9369383549,0
+FSBW.US,D,20151130,000000,11.6313,11.6313,11.6313,11.6313,453.54134283597,0
+FSBW.US,D,20151201,000000,11.6068,11.6068,11.5238,11.5238,2182.7316996079,0
+FSBW.US,D,20151202,000000,11.5238,11.5893,11.5238,11.5893,3692.829850134,0
+FSBW.US,D,20151203,000000,11.5062,11.6087,11.5062,11.5287,24066.357440283,0
+FSBW.US,D,20151204,000000,11.6313,11.6313,11.5238,11.6313,13406.600190604,0
+FSBW.US,D,20151207,000000,11.561,11.6087,11.5287,11.6049,16539.413980847,0
+FSBW.US,D,20151208,000000,11.5151,11.5151,11.4076,11.4808,34404.642948089,0
+FSBW.US,D,20151209,000000,11.4759,11.5424,11.4115,11.4115,4248.7507285988,0
+FSBW.US,D,20151210,000000,11.4593,11.4593,11.4076,11.4076,2903.4836304353,0
+FSBW.US,D,20151211,000000,11.4163,11.4163,11.4076,11.4076,7373.3741559925,0
+FSBW.US,D,20151214,000000,11.5238,11.5238,11.5238,11.5238,419.75609607844,0
+FSBW.US,D,20151215,000000,11.5238,11.5238,11.5238,11.5238,211.9256387518,0
+FSBW.US,D,20151216,000000,11.2981,11.5188,11.1839,11.3577,6925.9755852943,0
+FSBW.US,D,20151217,000000,11.1927,11.2981,11.0276,11.2981,3132.813790244,0
+FSBW.US,D,20151218,000000,11.2014,11.4027,11.1839,11.2795,5813.1100330082,0
+FSBW.US,D,20151221,000000,11.1174,11.5424,11.1174,11.4076,16094.063000861,0
+FSBW.US,D,20151222,000000,11.2572,11.5111,11.2512,11.2669,41948.99092858,0
+FSBW.US,D,20151223,000000,11.1839,11.2981,11.1839,11.2981,1342.1957120947,0
+FSBW.US,D,20151224,000000,11.2981,11.4076,11.2981,11.4076,500.63592922526,0
+FSBW.US,D,20151228,000000,11.5188,11.5188,11.4759,11.4759,1750.690059254,0
+FSBW.US,D,20151229,000000,11.4446,11.4446,11.4446,11.4446,1337.0767353133,0
+FSBW.US,D,20151230,000000,11.4076,11.6313,11.4076,11.6039,54345.105102526,0
+FSBW.US,D,20151231,000000,11.5335,11.6283,11.5335,11.6283,1115.9369383549,0
+FSBW.US,D,20160104,000000,11.5188,11.5345,11.1839,11.35,35047.586431836,0
+FSBW.US,D,20160105,000000,11.3617,11.6313,11.3284,11.6313,31966.986204764,0
+FSBW.US,D,20160106,000000,11.7425,11.7934,11.6313,11.7934,9884.7441649691,0
+FSBW.US,D,20160107,000000,11.6049,11.6313,11.4399,11.4399,1855.1171855954,0
+FSBW.US,D,20160108,000000,11.3451,11.4672,11.3451,11.4632,12438.089783554,0
+FSBW.US,D,20160111,000000,11.35,11.385,11.3401,11.3401,4967.4550687136,0
+FSBW.US,D,20160112,000000,11.3284,11.3284,11.1839,11.1839,12862.964856413,0
+FSBW.US,D,20160113,000000,11.1839,11.1839,10.9603,11.14,9668.7233447922,0
+FSBW.US,D,20160114,000000,11.1135,11.1135,10.7463,11.1038,4466.8191394883,0
+FSBW.US,D,20160115,000000,10.8538,11.3021,9.86428,10.9603,38540.776187495,0
+FSBW.US,D,20160119,000000,10.7364,11.0236,10.4552,10.7364,20788.164709446,0
+FSBW.US,D,20160120,000000,10.6262,10.6262,10.3038,10.4494,14053.638855778,0
+FSBW.US,D,20160121,000000,10.3224,10.5021,10.299,10.4455,7441.9684448638,0
+FSBW.US,D,20160122,000000,10.4688,10.5324,10.4015,10.5264,8667.4514863416,0
+FSBW.US,D,20160125,000000,10.5128,10.5227,10.0568,10.5227,13070.79531374,0
+FSBW.US,D,20160126,000000,10.4621,10.4641,10.3448,10.4532,5107.7150325252,0
+FSBW.US,D,20160127,000000,10.5187,10.5187,10.4142,10.4142,8237.4574367003,0
+FSBW.US,D,20160128,000000,10.4961,10.6418,10.4961,10.6349,3042.7197988905,0
+FSBW.US,D,20160129,000000,10.7141,11.175,10.6476,11.175,19980.390173334,0
+FSBW.US,D,20160201,000000,11.1614,11.2152,10.9603,10.9603,84250.167459724,0
+FSBW.US,D,20160202,000000,10.8146,10.8146,10.8146,10.8146,890.70195997133,0
+FSBW.US,D,20160203,000000,10.7814,10.9603,10.7814,10.8498,7961.0326905023,0
+FSBW.US,D,20160204,000000,10.6778,10.9963,10.6778,10.8655,14970.959495012,0
+FSBW.US,D,20160205,000000,10.7463,11.0648,10.6262,10.6525,23801.194443004,0
+FSBW.US,D,20160208,000000,10.7677,10.9923,10.4777,10.7677,121040.25358797,0
+FSBW.US,D,20160209,000000,10.8372,10.8841,10.8372,10.8595,10694.566291794,0
+FSBW.US,D,20160210,000000,10.8049,10.8273,10.8049,10.8273,451.49375212339,0
+FSBW.US,D,20160211,000000,10.544,10.8449,10.544,10.7677,12146.308107011,0
+FSBW.US,D,20160212,000000,10.7677,10.9484,10.7677,10.9484,10226.691813969,0
+FSBW.US,D,20160216,000000,10.6897,10.9484,10.6897,10.8108,56888.212767548,0
+FSBW.US,D,20160217,000000,10.8372,10.8752,10.7639,10.8752,14098.685851454,0
+FSBW.US,D,20160218,000000,10.6915,10.8049,10.6575,10.8049,3680.5443058585,0
+FSBW.US,D,20160219,000000,10.7053,10.7228,10.7014,10.7228,894.79714139647,0
+FSBW.US,D,20160222,000000,10.8108,10.8888,10.6575,10.8752,20672.475834185,0
+FSBW.US,D,20160223,000000,10.7863,10.8704,10.7863,10.8635,13263.268840722,0
+FSBW.US,D,20160224,000000,10.7863,10.9484,10.7863,10.9484,12200.569260895,0
+FSBW.US,D,20160225,000000,10.9484,10.9484,10.8479,10.9035,15885.208748179,0
+FSBW.US,D,20160226,000000,10.8635,10.9035,10.8635,10.8977,5128.190939651,0
+FSBW.US,D,20160229,000000,10.9134,11.0061,10.8791,10.9484,14949.45979253,0
+FSBW.US,D,20160301,000000,10.9171,11.0236,10.589,11.0199,26388.325308346,0
+FSBW.US,D,20160302,000000,11.0199,11.5404,11.0199,11.3255,14698.62993024,0
+FSBW.US,D,20160303,000000,11.2952,11.6293,11.0921,11.3294,4677.7209828839,0
+FSBW.US,D,20160304,000000,11.4612,11.8802,11.3148,11.4739,15824.804822158,0
+FSBW.US,D,20160307,000000,11.4652,11.4652,11.4329,11.4329,1493.7174248254,0
+FSBW.US,D,20160308,000000,11.4876,11.4876,11.3314,11.3314,7936.4616019514,0
+FSBW.US,D,20160309,000000,11.3783,11.5042,11.3783,11.391,9784.4122200528,0
+FSBW.US,D,20160310,000000,11.391,11.391,11.3607,11.3607,2012.7816704639,0
+FSBW.US,D,20160311,000000,11.2728,11.3041,11.2728,11.2728,8484.192117566,0
+FSBW.US,D,20160314,000000,11.2611,11.2611,11.2532,11.2532,862.03568999524,0
+FSBW.US,D,20160315,000000,11.181,11.1946,11.181,11.1946,2683.3676288331,0
+FSBW.US,D,20160316,000000,11.0042,11.0666,11.0013,11.0013,3072.4098642229,0
+FSBW.US,D,20160317,000000,11.0519,11.4066,11.0519,11.4066,25856.975518432,0
+FSBW.US,D,20160318,000000,11.2629,11.4416,11.2629,11.4416,86168.75995741,0
+FSBW.US,D,20160321,000000,11.3215,11.3734,11.3088,11.3734,9001.2087724918,0
+FSBW.US,D,20160322,000000,11.2766,11.3734,11.2766,11.3734,9755.7459500767,0
+FSBW.US,D,20160323,000000,11.3294,11.3294,11.2024,11.2024,1132.3176640555,0
+FSBW.US,D,20160324,000000,11.217,11.217,11.217,11.217,984.8911327499,0
+FSBW.US,D,20160328,000000,11.2572,11.2629,11.2572,11.2629,451.49375212339,0
+FSBW.US,D,20160329,000000,11.217,11.217,11.217,11.217,350.1380118508,0
+FSBW.US,D,20160330,000000,11.217,11.2855,11.217,11.2855,1337.0767353133,0
+FSBW.US,D,20160331,000000,11.2611,11.3753,11.2611,11.3041,5400.5205044239,0
+FSBW.US,D,20160401,000000,11.2805,11.3959,11.2805,11.3959,6468.3390610331,0
+FSBW.US,D,20160404,000000,11.3959,11.3959,11.0492,11.0492,16329.535932808,0
+FSBW.US,D,20160405,000000,11.217,11.2629,11.217,11.217,5794.681716595,0
+FSBW.US,D,20160406,000000,11.217,11.3684,11.217,11.3294,6993.5460788093,0
+FSBW.US,D,20160407,000000,11.3607,11.3607,11.0666,11.0666,3103.1237249116,0
+FSBW.US,D,20160408,000000,11.1507,11.1574,10.9923,11.0472,16096.110591574,0
+FSBW.US,D,20160411,000000,11.0432,11.1946,11.0432,11.1321,14043.400902214,0
+FSBW.US,D,20160412,000000,11.0618,11.0951,11.0256,11.0951,8702.2605284555,0
+FSBW.US,D,20160413,000000,11.1467,11.3041,11.1467,11.2629,12432.970806772,0
+FSBW.US,D,20160414,000000,11.2122,11.2952,11.1927,11.217,8000.9607093976,0
+FSBW.US,D,20160415,000000,10.9923,11.3235,10.9923,11.1194,9155.8018712914,0
+FSBW.US,D,20160418,000000,11.1234,11.3518,11.0951,11.2024,8102.3164496702,0
+FSBW.US,D,20160419,000000,11.3607,11.3959,11.3021,11.347,9467.0356596032,0
+FSBW.US,D,20160420,000000,11.391,11.3959,11.3518,11.3518,6019.9166949786,0
+FSBW.US,D,20160421,000000,11.3694,11.3734,11.347,11.3518,9836.6257832235,0
+FSBW.US,D,20160422,000000,11.387,11.387,11.3215,11.3215,986.93872346247,0
+FSBW.US,D,20160425,000000,11.3294,11.3959,11.3294,11.3734,5128.190939651,0
+FSBW.US,D,20160426,000000,11.3773,11.3773,11.3773,11.3773,211.9256387518,0
+FSBW.US,D,20160427,000000,11.3949,11.3949,11.3557,11.387,2404.8952919226,0
+FSBW.US,D,20160428,000000,11.389,11.4379,11.3607,11.4379,27981.350882731,0
+FSBW.US,D,20160429,000000,11.4213,11.4213,11.0236,11.2904,31198.115892191,0
+FSBW.US,D,20160502,000000,11.3041,11.4416,11.0472,11.0472,18080.225992061,0
+FSBW.US,D,20160503,000000,10.9876,11.391,10.9876,11.217,7699.9648746486,0
+FSBW.US,D,20160504,000000,10.9367,11.217,10.9367,11.217,3831.042223233,0
+FSBW.US,D,20160505,000000,11.2493,11.428,10.9973,10.9973,29497.591805395,0
+FSBW.US,D,20160506,000000,11.1673,11.3294,10.9134,11.217,71496.748706434,0
+FSBW.US,D,20160509,000000,11.2629,11.2629,11.0472,11.1311,15411.191498216,0
+FSBW.US,D,20160510,000000,11.1986,11.2592,11.1097,11.1271,11036.513940794,0
+FSBW.US,D,20160511,000000,11.1271,11.1946,11.1271,11.136,8269.1950927452,0
+FSBW.US,D,20160512,000000,11.0666,11.1693,11.0373,11.0373,9271.4907465521,0
+FSBW.US,D,20160513,000000,11.0842,11.0881,11.0373,11.0373,13062.60495089,0
+FSBW.US,D,20160516,000000,10.969,11.3041,10.969,11.0179,6852.2623196414,0
+FSBW.US,D,20160517,000000,11.0236,11.1135,10.9914,10.9963,16200.537717915,0
+FSBW.US,D,20160518,000000,11.2024,11.2024,11.0139,11.0139,21565.225384869,0
+FSBW.US,D,20160519,000000,11.0911,11.2083,11.0422,11.2083,1896.068999847,0
+FSBW.US,D,20160520,000000,11.1907,11.2473,11.177,11.1946,3058.0767292349,0
+FSBW.US,D,20160523,000000,11.1311,11.2063,11.1311,11.1311,1771.1659663798,0
+FSBW.US,D,20160524,000000,11.2592,11.2845,11.1634,11.2493,9117.9214431087,0
+FSBW.US,D,20160525,000000,11.217,11.217,11.0236,11.141,2915.7691747107,0
+FSBW.US,D,20160527,000000,11.179,11.1966,11.179,11.1966,38931.866013597,0
+FSBW.US,D,20160531,000000,11.2073,11.2073,11.2073,11.2073,1503.9553783884,0
+FSBW.US,D,20160601,000000,11.0569,11.1849,11.0569,11.1673,94404.169803397,0
+FSBW.US,D,20160602,000000,11.2396,11.2532,11.177,11.177,37289.698262109,0
+FSBW.US,D,20160603,000000,11.1234,11.2259,11.1234,11.1946,22973.967795122,0
+FSBW.US,D,20160606,000000,11.1946,11.3041,11.1721,11.3041,17555.018974286,0
+FSBW.US,D,20160607,000000,11.3041,11.3304,11.3041,11.3069,2992.5538264324,0
+FSBW.US,D,20160608,000000,11.2629,11.3381,11.2629,11.3381,13320.601380674,0
+FSBW.US,D,20160609,000000,11.3381,11.4759,11.3381,11.4759,6952.5942645578,0
+FSBW.US,D,20160610,000000,11.4662,11.5052,11.3734,11.4858,117181.56889011,0
+FSBW.US,D,20160613,000000,11.3001,11.4612,11.3001,11.4106,2889.1504954472,0
+FSBW.US,D,20160614,000000,11.4106,11.4242,11.4106,11.4242,1328.8863724629,0
+FSBW.US,D,20160615,000000,11.3967,11.6,11.3967,11.6,12295.78222903,0
+FSBW.US,D,20160616,000000,11.5101,11.6,11.4476,11.6,2221.6359231469,0
+FSBW.US,D,20160617,000000,11.6995,11.7132,11.6995,11.7132,3478.8566206696,0
+FSBW.US,D,20160620,000000,11.3344,11.7132,11.3344,11.7132,5768.0630373315,0
+FSBW.US,D,20160621,000000,11.7132,11.7132,11.5394,11.6762,4475.0095023386,0
+FSBW.US,D,20160622,000000,11.7015,11.8306,11.6673,11.6958,5310.4265130704,0
+FSBW.US,D,20160623,000000,11.8217,11.8217,11.6722,11.6762,6128.4390027452,0
+FSBW.US,D,20160624,000000,11.4925,11.5717,11.43,11.4838,42204.939767652,0
+FSBW.US,D,20160627,000000,11.5052,11.5052,11.3734,11.3734,29390.093292985,0
+FSBW.US,D,20160628,000000,11.3255,11.4379,11.3255,11.4242,21451.584100321,0
+FSBW.US,D,20160629,000000,11.4242,11.4662,11.4203,11.4662,4667.483029321,0
+FSBW.US,D,20160630,000000,11.4203,11.4838,11.4203,11.4203,3020.1963010522,0
+FSBW.US,D,20160701,000000,11.4573,11.4876,11.3793,11.3793,4661.3402571833,0
+FSBW.US,D,20160705,000000,11.387,11.6536,11.3518,11.596,8231.3146645626,0
+FSBW.US,D,20160706,000000,11.4701,11.4701,11.3557,11.429,1780.3801245863,0
+FSBW.US,D,20160707,000000,11.4203,11.5774,11.4203,11.5774,9811.0308993163,0
+FSBW.US,D,20160708,000000,11.4436,11.5101,11.4436,11.5101,1998.4485354759,0
+FSBW.US,D,20160711,000000,11.5014,11.56,11.5014,11.56,32856.664369378,0
+FSBW.US,D,20160712,000000,11.5325,11.8306,11.5325,11.7132,25277.507346773,0
+FSBW.US,D,20160713,000000,11.6313,11.7094,11.5325,11.5325,16877.266448422,0
+FSBW.US,D,20160714,000000,11.5834,11.6762,11.5628,11.6673,3111.3140877619,0
+FSBW.US,D,20160715,000000,11.5188,11.6673,11.4798,11.6625,7764.4639820948,0
+FSBW.US,D,20160718,000000,11.5834,11.5834,11.5834,11.5834,669.56216301292,0
+FSBW.US,D,20160719,000000,11.3215,11.5834,11.3215,11.5697,2996.6490078575,0
+FSBW.US,D,20160720,000000,11.5101,11.5101,11.5101,11.5101,1780.3801245863,0
+FSBW.US,D,20160721,000000,11.5325,11.5325,11.5208,11.5208,449.44616141081,0
+FSBW.US,D,20160722,000000,11.5101,11.5101,11.5101,11.5101,211.9256387518,0
+FSBW.US,D,20160726,000000,11.4876,11.5325,11.4739,11.4876,20916.139128982,0
+FSBW.US,D,20160727,000000,11.4876,11.4876,11.4876,11.4876,449.44616141081,0
+FSBW.US,D,20160728,000000,11.4876,12.1461,11.4876,12.0406,40675.389505357,0
+FSBW.US,D,20160729,000000,12.0726,12.2056,12.061,12.0726,16798.434205988,0
+FSBW.US,D,20160801,000000,12.0902,12.2525,12.0902,12.1694,26925.817870398,0
+FSBW.US,D,20160802,000000,12.1734,12.2486,12.1734,12.2486,2664.93931242,0
+FSBW.US,D,20160803,000000,12.3794,12.435,12.1811,12.3169,6991.4984880967,0
+FSBW.US,D,20160804,000000,12.3472,12.5102,12.3472,12.5102,5150.7144374893,0
+FSBW.US,D,20160805,000000,12.4204,12.5475,12.4204,12.5055,8657.2135327787,0
+FSBW.US,D,20160808,000000,12.5249,12.5826,12.5102,12.5298,19890.29618198,0
+FSBW.US,D,20160809,000000,12.5475,12.5924,12.5475,12.5924,1130.2700733429,0
+FSBW.US,D,20160810,000000,12.5835,12.6001,12.5688,12.5924,4311.2022453324,0
+FSBW.US,D,20160811,000000,12.6413,12.6539,12.0053,12.2486,51666.856450475,0
+FSBW.US,D,20160812,000000,12.4107,12.4566,12.3022,12.4566,9043.1843820996,0
+FSBW.US,D,20160815,000000,12.5006,12.5006,12.4732,12.4781,3320.1683404449,0
+FSBW.US,D,20160818,000000,12.4781,12.5924,12.4781,12.5924,4681.8161643091,0
+FSBW.US,D,20160823,000000,12.3598,12.4781,12.2935,12.4781,2427.4187897609,0
+FSBW.US,D,20160824,000000,12.226,12.5641,12.225,12.5552,6549.21889418,0
+FSBW.US,D,20160825,000000,12.5963,12.6266,12.4732,12.4732,5615.5175292445,0
+FSBW.US,D,20160826,000000,12.4732,12.4732,12.4732,12.4732,3202.4318744716,0
+FSBW.US,D,20160829,000000,12.4781,12.4781,12.4781,12.4781,213.97322946438,0
+FSBW.US,D,20160830,000000,12.5738,12.6587,12.5552,12.6587,7327.3033649594,0
+FSBW.US,D,20160831,000000,12.8981,12.8981,12.6627,12.6627,3540.284342047,0
+FSBW.US,D,20160902,000000,12.3385,12.6627,12.3385,12.6413,5683.0880227595,0
+FSBW.US,D,20160906,000000,12.23,12.8962,12.23,12.8962,1773.2135570923,0
+FSBW.US,D,20160907,000000,12.4869,13.1608,12.4253,12.4253,1546.9547833525,0
+FSBW.US,D,20160908,000000,12.5835,12.863,12.5835,12.7818,8486.2397082785,0
+FSBW.US,D,20160909,000000,12.6783,12.9265,12.6587,12.6627,3790.0904089814,0
+FSBW.US,D,20160912,000000,12.7917,12.8776,12.6177,12.6587,9806.9357178911,0
+FSBW.US,D,20160913,000000,12.5298,12.7009,12.2124,12.6881,12719.633506532,0
+FSBW.US,D,20160914,000000,12.5552,12.5552,12.434,12.434,447.39857069824,0
+FSBW.US,D,20160915,000000,12.4156,12.6783,12.4156,12.5591,1546.9547833525,0
+FSBW.US,D,20160916,000000,12.5386,12.9265,12.4909,12.9265,10830.73107418,0
+FSBW.US,D,20160919,000000,12.6177,12.816,12.6177,12.7779,6645.4556576711,0
+FSBW.US,D,20160920,000000,12.7681,12.7731,12.7681,12.7731,5895.0136615113,0
+FSBW.US,D,20160922,000000,12.7936,12.8394,12.7936,12.8394,3917.0410331613,0
+FSBW.US,D,20160926,000000,12.6227,12.6803,12.6227,12.6803,447.39857069824,0
+FSBW.US,D,20160927,000000,12.7477,12.7585,12.6822,12.6822,47604.436476721,0
+FSBW.US,D,20160928,000000,12.6587,12.7046,12.6001,12.6001,7579.1570226065,0
+FSBW.US,D,20160929,000000,12.7282,13.3425,12.7282,13.3376,21681.938055486,0
+FSBW.US,D,20160930,000000,13.3113,13.3327,13.111,13.197,7477.801282334,0
+FSBW.US,D,20161003,000000,13.2018,13.2018,12.7505,12.8394,4018.3967734339,0
+FSBW.US,D,20161004,000000,12.6686,13.0573,12.6686,12.7642,5733.2539952177,0
+FSBW.US,D,20161005,000000,12.7222,13.0953,12.7222,12.8806,1590.9779836729,0
+FSBW.US,D,20161006,000000,12.6686,12.8493,12.6686,12.8493,7496.2295987471,0
+FSBW.US,D,20161007,000000,12.9449,12.9489,12.9312,12.9449,2066.0190289909,0
+FSBW.US,D,20161010,000000,12.9587,12.9587,12.7193,12.7193,4118.7287183501,0
+FSBW.US,D,20161011,000000,12.6686,12.9977,12.6001,12.9615,9676.9137076425,0
+FSBW.US,D,20161012,000000,12.8863,12.9977,12.8863,12.8863,4625.5074197131,0
+FSBW.US,D,20161013,000000,12.6587,12.6587,12.6587,12.6587,652.15764195602,0
+FSBW.US,D,20161014,000000,12.7046,12.7282,12.6627,12.7282,3096.9809527739,0
+FSBW.US,D,20161017,000000,12.7027,12.8257,12.5688,12.7125,13477.242070186,0
+FSBW.US,D,20161018,000000,12.6587,12.8727,12.6587,12.8727,5269.4746988189,0
+FSBW.US,D,20161019,000000,12.6686,12.6686,12.6686,12.6686,671.6097537255,0
+FSBW.US,D,20161020,000000,12.6822,12.7036,12.6822,12.7036,667.51457230035,0
+FSBW.US,D,20161021,000000,12.7994,12.7994,12.7994,12.7994,388.01844003348,0
+FSBW.US,D,20161024,000000,12.8639,12.8639,12.8639,12.8639,224.21118302727,0
+FSBW.US,D,20161025,000000,12.82,12.82,12.7818,12.7984,1460.9559734243,0
+FSBW.US,D,20161026,000000,12.8347,12.9109,12.816,12.9059,6252.3182408561,0
+FSBW.US,D,20161028,000000,13.111,13.5594,13.0934,13.3376,72778.540492507,0
+FSBW.US,D,20161031,000000,13.2917,13.5584,13.2517,13.451,33402.347294281,0
+FSBW.US,D,20161101,000000,13.4051,13.5594,13.4051,13.4949,9774.1742664899,0
+FSBW.US,D,20161102,000000,13.5242,13.5379,13.4949,13.5379,5159.928595696,0
+FSBW.US,D,20161103,000000,13.5965,13.8085,13.5925,13.8085,14311.635285562,0
+FSBW.US,D,20161104,000000,13.9666,14.0165,13.8358,13.8524,6530.7905777667,0
+FSBW.US,D,20161107,000000,13.9569,13.9706,13.9491,13.9491,1393.3854799092,0
+FSBW.US,D,20161108,000000,13.9804,14.0165,13.9804,13.9812,5637.0172317265,0
+FSBW.US,D,20161109,000000,14.0155,14.0165,13.5672,14.0155,6991.4984880967,0
+FSBW.US,D,20161110,000000,14.0165,14.0165,13.6727,14.0165,23868.764936518,0
+FSBW.US,D,20161111,000000,13.8358,14.0125,13.8358,13.9989,13034.96247627,0
+FSBW.US,D,20161114,000000,13.9472,14.0165,13.9139,14.0155,14651.53534385,0
+FSBW.US,D,20161115,000000,14.0165,14.1063,14.0165,14.0204,10404.832205963,0
+FSBW.US,D,20161116,000000,14.0214,14.1757,14.0204,14.1709,8810.782836222,0
+FSBW.US,D,20161117,000000,14.2108,14.4365,14.1884,14.4365,12614.182584835,0
+FSBW.US,D,20161118,000000,14.4248,14.5819,14.4248,14.5566,3754.2575715113,0
+FSBW.US,D,20161121,000000,14.5117,14.5117,14.4561,14.4931,7772.6543449452,0
+FSBW.US,D,20161122,000000,14.4248,14.5819,14.4248,14.5077,5435.3295465377,0
+FSBW.US,D,20161123,000000,14.5546,14.8506,14.5195,14.8506,17502.805411115,0
+FSBW.US,D,20161125,000000,14.6651,14.8555,14.6651,14.8067,20388.884520494,0
+FSBW.US,D,20161128,000000,14.8555,15.0763,14.8555,15.0763,3130.7661995314,0
+FSBW.US,D,20161129,000000,15.0714,15.3087,14.9826,15.3087,30542.886864166,0
+FSBW.US,D,20161130,000000,15.2853,15.5354,15.2696,15.5129,7626.2516089958,0
+FSBW.US,D,20161201,000000,15.5324,15.8772,15.5177,15.8772,9413.7983010763,0
+FSBW.US,D,20161202,000000,15.8479,16.2113,15.8479,16.1732,18232.771500148,0
+FSBW.US,D,20161205,000000,16.2113,16.4428,15.6721,16.4428,24870.036794969,0
+FSBW.US,D,20161206,000000,15.4748,16.4291,15.3585,16.1878,5877.6091404545,0
+FSBW.US,D,20161207,000000,16.3782,16.5571,16.3392,16.3754,10856.325958087,0
+FSBW.US,D,20161208,000000,17.0092,17.0092,16.3792,16.3792,4716.6252064229,0
+FSBW.US,D,20161209,000000,16.5511,17.6041,16.3294,17.146,8166.8155571163,0
+FSBW.US,D,20161212,000000,17.0991,17.0991,17.021,17.021,1914.4973162602,0
+FSBW.US,D,20161213,000000,17.0816,17.3032,17.0816,17.2095,7595.5377483072,0
+FSBW.US,D,20161214,000000,16.9204,16.9204,16.6508,16.6508,1579.7162347537,0
+FSBW.US,D,20161215,000000,16.0579,16.6469,16.0579,16.5511,5619.6127106697,0
+FSBW.US,D,20161216,000000,16.2523,16.5336,16.2151,16.2151,9487.511566729,0
+FSBW.US,D,20161219,000000,15.7121,16.011,15.6272,15.8908,7391.8024724057,0
+FSBW.US,D,20161220,000000,16.1165,16.3294,15.966,16.1283,9417.8934825014,0
+FSBW.US,D,20161221,000000,15.9006,16.1594,15.9006,15.9446,2974.1255100192,0
+FSBW.US,D,20161222,000000,16.1165,16.6547,15.966,16.6547,6462.1962888954,0
+FSBW.US,D,20161223,000000,16.1947,16.6195,16.1947,16.2865,2372.1338405213,0
+FSBW.US,D,20161227,000000,16.5609,17.3502,16.3294,16.7817,18619.766144826,0
+FSBW.US,D,20161228,000000,16.6879,16.7817,16.6879,16.7817,3919.0886238738,0
+FSBW.US,D,20161229,000000,16.7817,16.7817,16.0364,16.305,4372.6299667098,0
+FSBW.US,D,20161230,000000,16.1253,16.307,16.1243,16.307,6777.5252586324,0
+FSBW.US,D,20170103,000000,16.3118,16.4652,16.1048,16.2151,30489.649505639,0
+FSBW.US,D,20170104,000000,16.1087,16.2151,15.886,15.9485,14051.591265065,0
+FSBW.US,D,20170105,000000,15.9485,16.1371,15.9299,15.971,6870.6906360547,0
+FSBW.US,D,20170106,000000,15.8254,16.0696,15.8254,16.0696,484.25520352464,0
+FSBW.US,D,20170109,000000,15.887,15.966,15.466,15.887,10979.181400842,0
+FSBW.US,D,20170110,000000,15.8675,15.8996,15.6545,15.8996,13973.782817987,0
+FSBW.US,D,20170111,000000,15.966,15.9876,15.8772,15.8772,11084.63232254,0
+FSBW.US,D,20170112,000000,16.0813,16.262,15.8772,15.8811,39304.527523286,0
+FSBW.US,D,20170113,000000,15.8811,15.9837,15.8772,15.8772,3953.8976659876,0
+FSBW.US,D,20170117,000000,15.9026,16.2151,15.8772,16.2151,36300.711947935,0
+FSBW.US,D,20170118,000000,16.2151,16.3294,15.9075,15.9075,14700.677520952,0
+FSBW.US,D,20170119,000000,16.1048,16.2151,15.9191,16.2151,9344.1802168485,0
+FSBW.US,D,20170120,000000,16.2025,16.2113,15.8772,16.0481,2740.7001687853,0
+FSBW.US,D,20170123,000000,16.054,16.0579,15.8352,15.8352,13896.998166264,0
+FSBW.US,D,20170124,000000,15.8694,16.0051,15.8401,16.0051,4300.9642917696,0
+FSBW.US,D,20170125,000000,16.0344,16.0344,15.8528,15.8528,4356.2492410092,0
+FSBW.US,D,20170126,000000,15.9876,16.0775,15.9407,15.9788,5495.7334725587,0
+FSBW.US,D,20170127,000000,16.0208,16.0208,15.9788,15.9788,6087.4871884936,0
+FSBW.US,D,20170130,000000,16.0852,16.2151,16.0628,16.2073,15413.23908893,0
+FSBW.US,D,20170131,000000,16.1165,16.2151,16.1048,16.2151,10045.480035906,0
+FSBW.US,D,20170201,000000,16.3021,16.3294,16.22,16.3294,10721.184971057,0
+FSBW.US,D,20170202,000000,16.3294,16.3617,16.3021,16.3617,5897.0612522239,0
+FSBW.US,D,20170203,000000,16.516,17.9088,16.516,16.8363,13517.170089082,0
+FSBW.US,D,20170206,000000,16.8285,17.483,16.8285,17.0551,5811.0624422957,0
+FSBW.US,D,20170207,000000,17.3091,17.3091,17.0551,17.1919,12186.236125906,0
+FSBW.US,D,20170208,000000,17.2876,17.5191,17.2779,17.3892,14202.089182439,0
+FSBW.US,D,20170209,000000,17.398,18.0564,17.3423,17.3599,11496.198055768,0
+FSBW.US,D,20170210,000000,17.6969,17.8756,17.2828,17.693,17507.924387896,0
+FSBW.US,D,20170213,000000,17.7379,17.7731,17.5114,17.5114,13418.885734878,0
+FSBW.US,D,20170214,000000,17.4654,17.6705,17.2828,17.3004,12058.261706371,0
+FSBW.US,D,20170215,000000,17.3004,17.5074,17.1343,17.3678,13018.58175057,0
+FSBW.US,D,20170216,000000,17.4059,17.4059,17.3004,17.3004,1260.2920835916,0
+FSBW.US,D,20170217,000000,17.4703,17.4703,17.0551,17.0551,5576.6133057055,0
+FSBW.US,D,20170221,000000,17.2651,17.398,17.1568,17.3189,14301.397332,0
+FSBW.US,D,20170222,000000,16.9448,17.3394,16.6,17.2828,10930.039223741,0
+FSBW.US,D,20170223,000000,17.2515,17.2515,16.8198,16.8198,1448.6704291488,0
+FSBW.US,D,20170224,000000,16.7817,17.0376,16.7817,17.0152,4046.0392480537,0
+FSBW.US,D,20170227,000000,16.9428,17.3834,16.9204,17.3834,9963.5764074033,0
+FSBW.US,D,20170228,000000,17.2828,17.2828,17.0347,17.229,6146.8673191584,0
+FSBW.US,D,20170301,000000,17.0864,17.2388,16.9643,17.1763,2762.1998712674,0
+FSBW.US,D,20170302,000000,17.2828,17.2828,16.8549,16.9516,8047.0315004306,0
+FSBW.US,D,20170303,000000,16.9428,17.3834,16.8969,16.9204,7752.1784378194,0
+FSBW.US,D,20170306,000000,16.9204,16.9204,16.391,16.682,14387.396141927,0
+FSBW.US,D,20170307,000000,16.6371,16.6732,16.4516,16.5316,6709.9547651173,0
+FSBW.US,D,20170308,000000,16.3744,16.4867,16.3734,16.4867,22681.162323224,0
+FSBW.US,D,20170309,000000,16.4867,16.8276,16.4242,16.4867,9446.5597524774,0
+FSBW.US,D,20170310,000000,16.6176,16.6176,16.3734,16.4408,7754.226028532,0
+FSBW.US,D,20170313,000000,16.5023,16.5062,16.4779,16.5062,1859.2123670206,0
+FSBW.US,D,20170314,000000,16.5101,16.5218,16.4223,16.4223,4261.0362728743,0
+FSBW.US,D,20170315,000000,16.6879,16.6879,16.4632,16.4632,3125.6472227499,0
+FSBW.US,D,20170316,000000,16.4867,16.6195,16.4749,16.6195,6830.7626171594,0
+FSBW.US,D,20170317,000000,16.596,16.6,16.4867,16.6,4460.6763673506,0
+FSBW.US,D,20170320,000000,16.6195,17.398,16.6117,17.3453,26564.418109628,0
+FSBW.US,D,20170321,000000,17.2476,17.2476,16.6,16.6,38807.986775486,0
+FSBW.US,D,20170322,000000,16.4867,16.9204,16.3968,16.3968,5919.5847500623,0
+FSBW.US,D,20170323,000000,16.7964,16.7964,16.3968,16.3968,2392.6097476471,0
+FSBW.US,D,20170324,000000,16.3968,16.4193,16.3734,16.4193,4419.724553099,0
+FSBW.US,D,20170327,000000,16.8285,16.8285,16.7378,16.7378,857.94050857008,0
+FSBW.US,D,20170328,000000,16.5375,16.7475,16.2825,16.4145,8301.9565441465,0
+FSBW.US,D,20170329,000000,16.6918,16.7104,16.6469,16.7104,4284.583566069,0
+FSBW.US,D,20170330,000000,16.7378,16.934,16.6684,16.8784,3051.9339570971,0
+FSBW.US,D,20170331,000000,16.5609,17.0102,16.5609,16.978,5659.540729565,0
+FSBW.US,D,20170403,000000,16.978,17.0337,16.3968,17.0152,3962.0880288379,0
+FSBW.US,D,20170404,000000,16.8285,16.8285,16.558,16.8285,1499.8601969632,0
+FSBW.US,D,20170405,000000,16.6,17.0551,16.4486,17.0551,9287.8714722527,0
+FSBW.US,D,20170406,000000,16.5218,17.2192,16.5218,17.2192,1754.7852406792,0
+FSBW.US,D,20170410,000000,16.6918,17.3746,16.6918,17.0054,3622.1879705501,0
+FSBW.US,D,20170411,000000,17.2828,17.2828,17.0551,17.105,1924.735269823,0
+FSBW.US,D,20170412,000000,17.105,17.105,16.6684,17.1011,3155.3372880823,0
+FSBW.US,D,20170413,000000,17.147,17.147,16.9741,17.147,8517.9773643235,0
+FSBW.US,D,20170417,000000,17.147,17.3287,17.147,17.2828,1707.6906542899,0
+FSBW.US,D,20170418,000000,17.3463,17.3463,17.0581,17.3287,7760.3688006697,0
+FSBW.US,D,20170419,000000,17.2828,17.3746,17.2828,17.2964,6040.3926021043,0
+FSBW.US,D,20170420,000000,17.3746,17.8102,17.3463,17.8102,12493.374732793,0
+FSBW.US,D,20170421,000000,17.9294,17.9294,17.8415,17.8981,2370.0862498088,0
+FSBW.US,D,20170424,000000,17.9206,18.1384,17.9206,18.0309,9356.465761124,0
+FSBW.US,D,20170425,000000,18.9208,18.9208,18.4471,18.7421,52983.457278661,0
+FSBW.US,D,20170426,000000,18.7381,19.3017,18.7156,18.9901,13695.310481076,0
+FSBW.US,D,20170427,000000,19.2802,20.0207,19.2157,19.8243,31748.917793875,0
+FSBW.US,D,20170428,000000,19.8438,19.8438,19.4101,19.8077,8265.0999113201,0
+FSBW.US,D,20170501,000000,20.2394,20.4582,20.0118,20.0118,34714.852941043,0
+FSBW.US,D,20170502,000000,20.3176,20.3176,19.5576,20.0244,23038.466902568,0
+FSBW.US,D,20170503,000000,20.0118,20.3371,20.0118,20.0909,19198.210521128,0
+FSBW.US,D,20170504,000000,20.3126,20.4221,19.9464,20.4221,7756.2736192445,0
+FSBW.US,D,20170505,000000,20.085,20.3273,19.9688,20.0616,10676.137975381,0
+FSBW.US,D,20170508,000000,20.2043,20.8128,20.1437,20.2208,18465.173046027,0
+FSBW.US,D,20170509,000000,20.2657,20.2657,20.0831,20.1758,9857.1016903493,0
+FSBW.US,D,20170510,000000,20.1758,20.1758,19.8106,20.0616,17600.065969962,0
+FSBW.US,D,20170511,000000,20.0147,20.468,19.9708,20.0656,18770.2640622,0
+FSBW.US,D,20170512,000000,20.0713,20.1758,20.0713,20.1535,6777.5252586324,0
+FSBW.US,D,20170515,000000,20.2081,20.2941,20.0147,20.2482,19832.963642028,0
+FSBW.US,D,20170516,000000,20.2433,20.2433,19.8976,20.1066,24112.428231315,0
+FSBW.US,D,20170517,000000,20.1758,20.1758,19.7881,19.8926,11321.129049843,0
+FSBW.US,D,20170518,000000,20.0616,20.0616,19.5742,19.6094,24017.215263181,0
+FSBW.US,D,20170519,000000,19.7969,20.0616,19.6504,19.6504,9992.2426773794,0
+FSBW.US,D,20170522,000000,19.7921,19.9483,19.7921,19.9483,16297.798276763,0
+FSBW.US,D,20170523,000000,19.9483,19.9483,19.7715,19.8976,10061.860761607,0
+FSBW.US,D,20170524,000000,19.878,19.9581,19.7969,19.9581,6351.6263904162,0
+FSBW.US,D,20170525,000000,19.9385,20.0616,19.9024,19.9298,8269.1950927452,0
+FSBW.US,D,20170526,000000,19.9249,19.9445,19.8693,19.9024,6248.223059431,0
+FSBW.US,D,20170530,000000,19.8565,20.0616,19.8565,19.9943,8623.4282860212,0
+FSBW.US,D,20170531,000000,19.9708,20.1758,19.9161,20.1758,13701.453253213,0
+FSBW.US,D,20170601,000000,20.0939,20.0939,19.9024,19.9073,5701.5163391728,0
+FSBW.US,D,20170602,000000,20.0343,20.1437,20.0041,20.1437,7603.7281111575,0
+FSBW.US,D,20170605,000000,20.1758,21.1781,20.1573,20.8411,47001.421011866,0
+FSBW.US,D,20170606,000000,20.759,20.8049,20.5725,20.5725,23232.988020264,0
+FSBW.US,D,20170607,000000,20.6311,20.6624,20.5216,20.6067,11882.16890509,0
+FSBW.US,D,20170608,000000,20.7453,20.7453,20.6214,20.6214,3414.3575132234,0
+FSBW.US,D,20170609,000000,20.7004,20.9066,20.7004,20.9066,3658.0208080202,0
+FSBW.US,D,20170612,000000,20.9016,20.9066,20.1066,20.4943,35920.883870752,0
+FSBW.US,D,20170613,000000,20.5725,20.8351,20.5725,20.7415,12313.186750086,0
+FSBW.US,D,20170614,000000,20.7103,20.7552,20.5549,20.7004,7624.2040182833,0
+FSBW.US,D,20170615,000000,20.6447,20.7453,19.8878,20.7453,1630.9060025681,0
+FSBW.US,D,20170616,000000,20.7239,20.7239,20.6369,20.7229,2093.6615036107,0
+FSBW.US,D,20170619,000000,20.678,20.7023,20.5871,20.5871,3923.183805299,0
+FSBW.US,D,20170620,000000,20.5871,20.8351,20.2208,20.7103,9015.5419074798,0
+FSBW.US,D,20170621,000000,20.4807,20.5402,19.6475,19.878,35039.396068987,0
+FSBW.US,D,20170622,000000,20.0518,20.4025,19.8516,20.3702,7479.8488730466,0
+FSBW.US,D,20170623,000000,20.3938,20.7756,20.1475,20.3888,5233.6418613487,0
+FSBW.US,D,20170626,000000,20.3801,20.7269,20.1984,20.1984,9261.2527929891,0
+FSBW.US,D,20170627,000000,20.1212,20.2297,19.8565,19.8643,14659.7257067,0
+FSBW.US,D,20170628,000000,20.1114,20.2999,20.048,20.048,5877.6091404545,0
+FSBW.US,D,20170629,000000,20.043,20.2043,19.9581,19.9581,7444.0160355765,0
+FSBW.US,D,20170703,000000,20.3371,20.8351,20.2903,20.4718,8233.3622552751,0
+FSBW.US,D,20170705,000000,20.0616,20.678,20.0616,20.4718,6767.2873050695,0
+FSBW.US,D,20170706,000000,20.1114,20.3546,19.8565,19.9678,12748.299776509,0
+FSBW.US,D,20170707,000000,19.8418,20.2521,19.8418,19.9073,7090.8066376568,0
+FSBW.US,D,20170710,000000,19.9073,20.1066,19.6094,19.8321,30810.097452157,0
+FSBW.US,D,20170711,000000,19.9522,20.4993,19.9483,20.172,3208.5746466093,0
+FSBW.US,D,20170712,000000,20.0656,20.0831,20.0616,20.0831,1397.4806613343,0
+FSBW.US,D,20170713,000000,20.1388,20.8351,20.1114,20.2903,4077.7769040986,0
+FSBW.US,D,20170714,000000,20.2903,20.2903,20.1573,20.1671,3127.6948134625,0
+FSBW.US,D,20170717,000000,20.1573,20.7453,20.1535,20.1788,7437.8732634387,0
+FSBW.US,D,20170718,000000,20.0656,20.0656,19.7207,19.9209,10423.260522377,0
+FSBW.US,D,20170719,000000,19.9209,19.9209,19.7207,19.7207,3664.1635801579,0
+FSBW.US,D,20170720,000000,19.7207,19.7207,19.6094,19.6876,4477.0570930513,0
+FSBW.US,D,20170721,000000,19.6221,19.6504,19.6094,19.6455,4211.8940957724,0
+FSBW.US,D,20170724,000000,19.6504,19.8428,19.5146,19.5146,12830.203405012,0
+FSBW.US,D,20170725,000000,19.7851,19.7851,19.5548,19.5742,9267.3955651269,0
+FSBW.US,D,20170726,000000,19.5605,19.6221,19.5245,19.5245,8851.7346504736,0
+FSBW.US,D,20170727,000000,19.5185,19.8683,19.5009,19.6094,2273.8494863176,0
+FSBW.US,D,20170728,000000,19.8243,20.0147,19.8106,19.8516,17042.097500785,0
+FSBW.US,D,20170731,000000,19.9678,20.7962,19.9678,20.673,13484.40863768,0
+FSBW.US,D,20170801,000000,20.673,20.673,20.3752,20.508,24656.063565504,0
+FSBW.US,D,20170802,000000,20.5003,20.6115,20.4221,20.4504,10970.991037992,0
+FSBW.US,D,20170803,000000,20.4504,20.464,20.2903,20.4025,11024.228396519,0
+FSBW.US,D,20170804,000000,20.7912,20.8351,20.5178,20.8351,17993.203386778,0
+FSBW.US,D,20170807,000000,20.9739,20.9739,20.7269,20.8597,18796.882741464,0
+FSBW.US,D,20170808,000000,20.7376,20.7727,20.7004,20.7269,12819.965451449,0
+FSBW.US,D,20170809,000000,20.7269,20.7727,20.5725,20.7727,12399.185560015,0
+FSBW.US,D,20170810,000000,20.7131,20.7131,20.5685,20.7004,17465.948778288,0
+FSBW.US,D,20170811,000000,20.6038,20.6164,20.3039,20.5119,27960.874975605,0
+FSBW.US,D,20170814,000000,20.5822,20.7962,20.2647,20.7316,24104.237868465,0
+FSBW.US,D,20170815,000000,20.7865,20.8411,20.5725,20.7962,22046.409202325,0
+FSBW.US,D,20170816,000000,20.6115,20.8645,20.5675,20.8597,14309.58769485,0
+FSBW.US,D,20170817,000000,20.7912,20.888,20.5675,20.888,17699.374119522,0
+FSBW.US,D,20170818,000000,20.8186,21.7563,20.8176,21.7513,12027.547845682,0
+FSBW.US,D,20170821,000000,21.7045,22.2964,21.7045,22.0971,43814.34606774,0
+FSBW.US,D,20170822,000000,22.0571,22.149,21.9253,21.9566,43845.059928428,0
+FSBW.US,D,20170823,000000,21.9703,22.4362,21.7709,22.3081,23474.603724348,0
+FSBW.US,D,20170824,000000,22.3443,22.7477,22.3044,22.7253,32739.951698762,0
+FSBW.US,D,20170825,000000,22.6286,22.8522,22.6286,22.8386,21348.180769336,0
+FSBW.US,D,20170828,000000,22.8522,23.1141,22.6618,23.0036,17853.967218322,0
+FSBW.US,D,20170829,000000,23.1414,23.1414,22.8356,23.0036,12069.523455289,0
+FSBW.US,D,20170830,000000,22.9177,23.0076,22.9177,22.9627,9309.3711747347,0
+FSBW.US,D,20170831,000000,22.9078,23.2859,22.8386,22.8669,10086.431850158,0
+FSBW.US,D,20170901,000000,22.8112,23.5644,22.6978,23.5115,72871.70586993,0
+FSBW.US,D,20170905,000000,23.4939,23.6406,23.2322,23.4939,57913.031919193,0
+FSBW.US,D,20170906,000000,23.4695,23.4695,22.7154,22.7154,40177.824962201,0
+FSBW.US,D,20170907,000000,22.9128,23.116,22.3218,22.6422,31905.558483386,0
+FSBW.US,D,20170908,000000,21.8228,22.3912,21.7094,22.1686,209475.69646421,0
+FSBW.US,D,20170911,000000,21.8881,22.1626,21.7094,22.1294,38845.867203669,0
+FSBW.US,D,20170912,000000,21.9839,22.3912,21.9839,22.3687,25963.450235486,0
+FSBW.US,D,20170913,000000,22.3912,22.3912,22.1939,22.2632,17321.593633052,0
+FSBW.US,D,20170914,000000,22.3863,22.3863,21.8099,22.0122,58918.398959068,0
+FSBW.US,D,20170915,000000,21.8745,22.5407,21.8745,22.4362,95223.206088428,0
+FSBW.US,D,20170918,000000,22.2076,23.2722,21.8657,22.9304,51785.616711804,0
+FSBW.US,D,20170919,000000,22.9674,22.9674,22.5729,22.8522,35230.845800613,0
+FSBW.US,D,20170920,000000,22.7849,22.8522,22.6266,22.8004,5354.4497133908,0
+FSBW.US,D,20170921,000000,22.4089,22.9674,22.4089,22.8572,19719.32235748,0
+FSBW.US,D,20170922,000000,22.5767,23.3142,22.5446,22.7214,27207.361593377,0
+FSBW.US,D,20170925,000000,23.0525,23.9716,22.7214,23.7625,160837.22667763,0
+FSBW.US,D,20170926,000000,23.7664,24.3467,23.7148,24.0809,83470.035398233,0
+FSBW.US,D,20170927,000000,24.2236,24.3565,24.1367,24.1367,52044.636936946,0
+FSBW.US,D,20170928,000000,24.1405,24.4247,23.9305,24.3135,76380.252555932,0
+FSBW.US,D,20170929,000000,24.2706,24.2706,23.5956,23.6073,81837.081804952,0
+FSBW.US,D,20171002,000000,23.2087,23.5877,22.4868,23.3933,109545.07932755,0
+FSBW.US,D,20171003,000000,23.3787,23.3787,22.0122,23.0212,170473.18857102,0
+FSBW.US,D,20171004,000000,23.0719,23.6483,22.9724,23.4452,107279.42020409,0
+FSBW.US,D,20171005,000000,23.5644,23.8807,23.4939,23.6972,29404.426427972,0
+FSBW.US,D,20171006,000000,23.0945,23.9687,23.0945,23.7762,43232.830305367,0
+FSBW.US,D,20171009,000000,23.7724,23.8358,23.3338,23.83,27504.262246701,0
+FSBW.US,D,20171010,000000,23.8807,23.8807,23.2869,23.8807,14704.772702377,0
+FSBW.US,D,20171011,000000,23.8846,24.036,23.6376,23.8573,22330.000516017,0
+FSBW.US,D,20171012,000000,23.8573,23.8573,23.3641,23.7108,25407.529357022,0
+FSBW.US,D,20171013,000000,23.7157,24.1494,23.4149,24.1494,23196.131387437,0
+FSBW.US,D,20171016,000000,24.1962,24.3984,23.8173,24.2011,28966.24201548,0
+FSBW.US,D,20171017,000000,24.2236,24.5605,23.9248,24.42,27812.424648945,0
+FSBW.US,D,20171018,000000,24.3632,24.3788,24.0908,24.3565,27044.578131727,0
+FSBW.US,D,20171019,000000,24.2753,24.4531,24.0889,24.4433,136043.97453437,0
+FSBW.US,D,20171020,000000,24.5245,24.6816,23.996,24.6816,20311.076073415,0
+FSBW.US,D,20171023,000000,24.4981,24.5841,23.7801,24.1328,38009.426397582,0
+FSBW.US,D,20171024,000000,24.2969,24.2969,23.5242,23.7625,23366.081416581,0
+FSBW.US,D,20171025,000000,23.5741,24.2929,23.4939,24.205,12415.566285716,0
+FSBW.US,D,20171026,000000,24.2011,24.4531,23.8133,24.3652,12630.563310536,0
+FSBW.US,D,20171027,000000,23.996,24.6573,23.8133,24.586,26706.725664152,0
+FSBW.US,D,20171030,000000,24.3272,25.1339,23.9365,24.8585,67331.949197051,0
+FSBW.US,D,20171031,000000,24.8262,25.0685,24.4414,24.8087,36739.920155783,0
+FSBW.US,D,20171101,000000,24.8868,25.9769,24.1787,25.7912,56700.858217347,0
+FSBW.US,D,20171102,000000,25.9476,26.0521,25.3664,25.8138,47798.957594415,0
+FSBW.US,D,20171103,000000,25.6584,25.7463,25.5031,25.6867,18011.63170319,0
+FSBW.US,D,20171106,000000,25.5725,25.5725,24.2294,24.6622,62372.684491187,0
+FSBW.US,D,20171107,000000,24.4912,25.2697,24.4912,24.8585,43420.184855567,0
+FSBW.US,D,20171108,000000,24.8487,25.1612,24.3926,25.1612,35574.841040326,0
+FSBW.US,D,20171109,000000,24.9512,25.5266,24.6026,25.509,25281.602528197,0
+FSBW.US,D,20171110,000000,25.6428,26.2045,25.3352,25.931,30208.10578266,0
+FSBW.US,D,20171113,000000,25.9124,25.9124,25.4865,25.5403,17659.446100627,0
+FSBW.US,D,20171114,000000,25.7043,25.7043,25.3303,25.3303,5863.2760054664,0
+FSBW.US,D,20171115,000000,25.3263,26.2874,25.3263,25.9886,27844.162304989,0
+FSBW.US,D,20171116,000000,26.2777,26.5307,26.2777,26.4467,16812.767340975,0
+FSBW.US,D,20171117,000000,26.434,26.5112,26.2914,26.3666,12218.997577308,0
+FSBW.US,D,20171120,000000,26.2045,26.2758,25.1984,25.72,22566.49724332,0
+FSBW.US,D,20171121,000000,25.8724,26.2738,25.7884,26.0082,30575.648315568,0
+FSBW.US,D,20171122,000000,25.6467,26.4604,25.6467,26.0315,3155.3372880823,0
+FSBW.US,D,20171124,000000,26.0315,26.1957,25.5168,26.0022,7560.7287061934,0
+FSBW.US,D,20171127,000000,25.6644,26.1468,25.6644,26.142,19843.201595591,0
+FSBW.US,D,20171128,000000,26.0677,26.3333,25.4143,25.9709,12218.997577308,0
+FSBW.US,D,20171129,000000,26.012,26.3333,26.012,26.2874,10317.809600679,0
+FSBW.US,D,20171130,000000,26.3333,26.3333,26.1048,26.1048,16238.418146098,0
+FSBW.US,D,20171201,000000,25.9984,26.2386,25.7601,26.0491,8304.004134859,0
+FSBW.US,D,20171204,000000,26.0491,26.3333,26.0491,26.3333,26776.343748379,0
+FSBW.US,D,20171205,000000,26.2553,26.5629,26.1829,26.5014,20802.497844434,0
+FSBW.US,D,20171206,000000,26.2709,26.4525,26.1995,26.2045,7930.3188298137,0
+FSBW.US,D,20171207,000000,26.1048,26.3333,26.0589,26.1233,12764.68050221,0
+FSBW.US,D,20171208,000000,26.1742,26.2738,26.1283,26.2093,16967.360439775,0
+FSBW.US,D,20171211,000000,26.2415,26.3333,26.1048,26.1048,13431.171279154,0
+FSBW.US,D,20171212,000000,26.2415,26.3333,25.9398,26.0814,21476.155188872,0
+FSBW.US,D,20171213,000000,25.9709,26.1048,25.5959,25.5959,19754.131399594,0
+FSBW.US,D,20171214,000000,25.6477,26.2661,25.4865,25.5549,100124.11445898,0
+FSBW.US,D,20171215,000000,25.55,25.5549,25.258,25.34,68831.809394013,0
+FSBW.US,D,20171218,000000,25.34,26.1185,25.34,25.5695,54243.749362253,0
+FSBW.US,D,20171219,000000,25.5784,25.8118,25.4641,25.6428,27299.503175444,0
+FSBW.US,D,20171220,000000,25.5599,26.3246,25.5207,25.5695,67673.896846051,0
+FSBW.US,D,20171221,000000,25.6644,26.1742,25.6008,25.6351,17682.993393821,0
+FSBW.US,D,20171222,000000,25.7141,25.7835,25.6477,25.6477,5192.6900470971,0
+FSBW.US,D,20171226,000000,25.4181,25.6194,25.1984,25.3439,33869.197976749,0
+FSBW.US,D,20171227,000000,25.5306,25.5306,24.8262,24.8262,34774.233071708,0
+FSBW.US,D,20171228,000000,24.9601,25.2931,24.8585,25.0978,18576.766739862,0
+FSBW.US,D,20171229,000000,25.0324,25.3029,24.9913,24.9913,25924.546011947,0
+FSBW.US,D,20180102,000000,25.298,25.7884,24.9669,24.9962,33893.7690653,0
+FSBW.US,D,20180103,000000,25.051,25.3029,24.7315,24.7794,19509.444309441,0
+FSBW.US,D,20180104,000000,24.7794,25.0685,24.7794,24.8907,17044.145091498,0
+FSBW.US,D,20180105,000000,24.8447,25.0557,24.7765,24.7765,12503.612686356,0
+FSBW.US,D,20180108,000000,24.7315,24.9142,24.7315,24.7539,27117.267602024,0
+FSBW.US,D,20180109,000000,24.877,25.3263,24.8546,25.13,22504.045726585,0
+FSBW.US,D,20180110,000000,24.9142,25.5306,24.9142,25.3263,22568.544834031,0
+FSBW.US,D,20180111,000000,25.3263,25.3263,25.1007,25.3166,31525.730406203,0
+FSBW.US,D,20180112,000000,25.34,26.0814,25.3166,25.8333,14916.698341129,0
+FSBW.US,D,20180116,000000,25.7932,26.3333,25.7932,26.3148,23784.813717303,0
+FSBW.US,D,20180117,000000,26.3812,26.4858,26.1048,26.4653,27750.996927567,0
+FSBW.US,D,20180118,000000,26.5014,26.7505,26.3431,26.521,20442.12187902,0
+FSBW.US,D,20180119,000000,26.4076,27.0806,26.3989,26.9458,28332.512689938,0
+FSBW.US,D,20180122,000000,26.6215,27.3766,26.2415,27.1939,23745.909493763,0
+FSBW.US,D,20180123,000000,27.231,27.231,26.5726,27.0181,17227.404460273,0
+FSBW.US,D,20180124,000000,27.2818,27.3913,26.4701,26.7172,13232.554980034,0
+FSBW.US,D,20180125,000000,26.9117,27.1587,26.4653,27.0562,9979.9571331039,0
+FSBW.US,D,20180126,000000,26.8384,27.2486,25.2345,26.0491,87151.603499447,0
+FSBW.US,D,20180129,000000,25.8381,25.9622,25.4729,25.6477,43581.944521861,0
+FSBW.US,D,20180130,000000,25.5129,26.1957,25.5129,25.7386,35443.795234721,0
+FSBW.US,D,20180131,000000,25.7835,26.7221,25.7835,26.2641,26151.828581043,0
+FSBW.US,D,20180201,000000,25.2384,26.6821,25.2179,26.3812,23711.100451651,0
+FSBW.US,D,20180202,000000,26.559,26.5932,26.0551,26.3285,34441.499580914,0
+FSBW.US,D,20180205,000000,26.2591,26.5443,25.55,25.8158,38864.295520082,0
+FSBW.US,D,20180206,000000,25.5363,25.8538,25.2043,25.512,33487.322308853,0
+FSBW.US,D,20180207,000000,25.5168,25.6145,25.2161,25.2161,19050.783989824,0
+FSBW.US,D,20180208,000000,24.8527,25.2004,24.1874,25.0264,61847.477473411,0
+FSBW.US,D,20180209,000000,25.2727,25.2727,24.6593,25.0128,21748.484753644,0
+FSBW.US,D,20180212,000000,24.9492,25.2326,24.9492,25.2287,9563.2724230944,0
+FSBW.US,D,20180213,000000,25.092,25.2121,25.0314,25.046,12097.16592991,0
+FSBW.US,D,20180214,000000,24.9171,25.2287,24.9171,25.0822,24654.015974793,0
+FSBW.US,D,20180215,000000,25.2287,25.3156,25.0401,25.0997,11069.275392195,0
+FSBW.US,D,20180216,000000,25.0264,25.6877,24.8244,25.678,10989.419354405,0
+FSBW.US,D,20180220,000000,25.5168,25.5168,24.8467,25.0763,13454.718572348,0
+FSBW.US,D,20180221,000000,24.9952,25.6564,24.8849,25.1886,35183.751214224,0
+FSBW.US,D,20180222,000000,25.049,25.2384,24.9171,25.1086,19573.943416887,0
+FSBW.US,D,20180223,000000,25.1828,25.1925,24.9395,24.9894,19669.156385021,0
+FSBW.US,D,20180226,000000,25.1456,25.26,25.0216,25.0216,11782.860755529,0
+FSBW.US,D,20180227,000000,25.092,25.2326,24.8986,25.0128,17215.118915998,0
+FSBW.US,D,20180228,000000,25.0128,25.2161,24.8936,24.9171,14179.565684601,0
+FSBW.US,D,20180301,000000,24.8703,24.9356,24.6876,24.7969,12663.324761937,0
+FSBW.US,D,20180302,000000,24.7695,24.963,24.5948,24.963,12842.488949287,0
+FSBW.US,D,20180305,000000,24.8653,24.9728,24.6876,24.7071,12366.424108614,0
+FSBW.US,D,20180306,000000,24.7119,24.8897,24.6876,24.7374,10458.069564491,0
+FSBW.US,D,20180307,000000,24.882,25.1114,24.7931,24.875,14552.22719429,0
+FSBW.US,D,20180308,000000,24.963,25.1828,24.8018,25.0401,13273.506794286,0
+FSBW.US,D,20180309,000000,25.2384,25.4817,25.2384,25.467,12468.803644242,0
+FSBW.US,D,20180312,000000,25.3986,25.5686,24.9913,25.4904,19717.274766768,0
+FSBW.US,D,20180313,000000,25.5168,25.5422,25.3293,25.3391,11847.359862975,0
+FSBW.US,D,20180314,000000,25.2161,25.3752,24.3242,24.7071,49624.384714678,0
+FSBW.US,D,20180315,000000,24.7295,25.2384,24.6593,25.2384,22296.215269259,0
+FSBW.US,D,20180316,000000,25.0997,25.3527,24.8447,25.3479,17557.066564998,0
+FSBW.US,D,20180319,000000,25.1652,25.3527,25.0216,25.0724,5628.8268688762,0
+FSBW.US,D,20180320,000000,25.0314,25.6741,25.0314,25.5617,8689.97498418,0
+FSBW.US,D,20180321,000000,25.3888,25.4641,25.13,25.13,20265.005282382,0
+FSBW.US,D,20180322,000000,25.0959,25.2384,24.8244,24.9855,16085.872638011,0
+FSBW.US,D,20180323,000000,24.8703,25.2326,24.5704,24.7345,19208.448474691,0
+FSBW.US,D,20180326,000000,24.4044,24.9952,24.3428,24.3525,23202.274159574,0
+FSBW.US,D,20180327,000000,24.7345,24.7345,24.3751,24.5694,19964.009447633,0
+FSBW.US,D,20180328,000000,24.6407,24.664,24.3711,24.4209,32092.913033587,0
+FSBW.US,D,20180329,000000,24.458,24.664,24.3428,24.5498,52847.292496276,0
+FSBW.US,D,20180402,000000,24.3485,24.6876,24.3485,24.4209,28658.079613238,0
+FSBW.US,D,20180403,000000,24.541,25.0051,24.3711,24.7969,24246.545422989,0
+FSBW.US,D,20180404,000000,24.7208,25.173,24.2969,24.963,23435.699500809,0
+FSBW.US,D,20180405,000000,25.4181,25.6839,24.9805,25.678,44155.269921383,0
+FSBW.US,D,20180406,000000,25.467,25.511,25.2667,25.511,34899.136105176,0
+FSBW.US,D,20180409,000000,25.3888,25.6741,25.3888,25.6233,12638.753673386,0
+FSBW.US,D,20180410,000000,25.5822,25.8763,25.3186,25.7982,22259.358636432,0
+FSBW.US,D,20180411,000000,25.7747,25.9632,25.5637,25.8919,26776.343748379,0
+FSBW.US,D,20180412,000000,25.9222,25.9671,25.5031,25.9506,28811.648916681,0
+FSBW.US,D,20180413,000000,25.9945,25.9945,25.6213,25.9456,17830.419925128,0
+FSBW.US,D,20180416,000000,25.8997,26.0032,25.5589,25.9124,25258.055235003,0
+FSBW.US,D,20180417,000000,25.931,25.931,25.34,25.7689,17404.521056911,0
+FSBW.US,D,20180418,000000,25.9027,25.926,25.7249,25.7414,13587.811968665,0
+FSBW.US,D,20180419,000000,25.72,26.013,25.72,25.9222,22285.977315696,0
+FSBW.US,D,20180420,000000,25.8724,25.9456,25.6145,25.9027,29354.260455515,0
+FSBW.US,D,20180423,000000,25.8811,25.9544,25.7239,25.8811,35924.979052176,0
+FSBW.US,D,20180424,000000,25.8997,25.9027,25.7317,25.8997,22746.685226026,0
+FSBW.US,D,20180425,000000,25.8138,25.9847,25.8138,25.8997,7086.7114562316,0
+FSBW.US,D,20180426,000000,25.926,25.926,25.5462,25.7884,41041.908242909,0
+FSBW.US,D,20180427,000000,25.9671,26.2211,25.8098,26.0315,33381.871387156,0
+FSBW.US,D,20180430,000000,26.4877,26.6293,26.0414,26.4877,69722.511353985,0
+FSBW.US,D,20180501,000000,26.2709,26.5668,26.1303,26.4448,27746.901746141,0
+FSBW.US,D,20180502,000000,26.1185,26.4282,26.1185,26.1849,28752.268786017,0
+FSBW.US,D,20180503,000000,26.1341,26.4506,26.0511,26.1478,27934.256296343,0
+FSBW.US,D,20180504,000000,26.2807,26.6771,26.2425,26.6391,26880.770874721,0
+FSBW.US,D,20180507,000000,26.6391,26.6577,26.4701,26.6293,35439.700053296,0
+FSBW.US,D,20180508,000000,26.6811,26.6811,26.0462,26.6117,30262.366936543,0
+FSBW.US,D,20180509,000000,26.4731,26.645,26.3686,26.5854,17783.325338738,0
+FSBW.US,D,20180510,000000,26.6352,26.6352,26.1439,26.3871,24874.131976395,0
+FSBW.US,D,20180511,000000,26.3812,26.4057,26.1341,26.4057,19148.044548671,0
+FSBW.US,D,20180514,000000,26.4916,26.6577,26.3451,26.6205,25041.01061947,0
+FSBW.US,D,20180515,000000,26.515,26.6352,26.4545,26.5854,20180.03026781,0
+FSBW.US,D,20180516,000000,26.6352,26.6352,26.4115,26.6157,29426.949925811,0
+FSBW.US,D,20180517,000000,26.6205,26.6577,26.4584,26.6352,32866.902322942,0
+FSBW.US,D,20180518,000000,26.4994,26.6899,26.4994,26.6099,30237.795847993,0
+FSBW.US,D,20180521,000000,26.5893,26.6479,26.5385,26.6479,25994.164096174,0
+FSBW.US,D,20180522,000000,26.6255,26.6577,26.5717,26.6577,33922.435335275,0
+FSBW.US,D,20180523,000000,26.7964,26.9419,26.6771,26.7818,59644.269866678,0
+FSBW.US,D,20180524,000000,26.9117,27.6013,26.8081,27.1314,69710.225809709,0
+FSBW.US,D,20180525,000000,27.2838,27.2838,26.9946,27.0289,29501.68698682,0
+FSBW.US,D,20180529,000000,26.9244,27.3717,26.9244,27.0523,20103.245616089,0
+FSBW.US,D,20180530,000000,27.2046,27.2046,26.6479,26.7124,25311.29259353,0
+FSBW.US,D,20180531,000000,27.0386,27.0386,26.562,26.726,23768.432991603,0
+FSBW.US,D,20180601,000000,26.8696,27.0347,26.4282,26.7729,52293.419208523,0
+FSBW.US,D,20180604,000000,26.726,27.4898,26.557,27.2838,59023.849880766,0
+FSBW.US,D,20180605,000000,27.2838,27.4254,27.1695,27.3658,23752.052265902,0
+FSBW.US,D,20180606,000000,27.3307,27.5084,27.3072,27.4674,36574.065308063,0
+FSBW.US,D,20180607,000000,27.4996,28.0153,27.4146,27.5875,37683.859474281,0
+FSBW.US,D,20180608,000000,27.6344,28.2908,27.6344,27.7848,31120.307445113,0
+FSBW.US,D,20180611,000000,27.7848,27.8034,27.2096,27.6599,51354.598866806,0
+FSBW.US,D,20180612,000000,27.6061,28.0056,27.5817,27.8269,14464.18079365,0
+FSBW.US,D,20180613,000000,27.781,28.2967,27.6071,27.7389,47281.940939489,0
+FSBW.US,D,20180614,000000,27.7389,27.7389,27.2974,27.4586,14258.397927036,0
+FSBW.US,D,20180615,000000,27.3893,27.5504,27.1607,27.2144,26079.139110746,0
+FSBW.US,D,20180618,000000,27.145,27.7301,27.145,27.4996,25290.816686404,0
+FSBW.US,D,20180619,000000,27.4674,28.2772,27.4674,28.1316,38102.591775003,0
+FSBW.US,D,20180620,000000,28.1316,28.1316,27.2877,27.486,49968.379954392,0
+FSBW.US,D,20180621,000000,27.4723,27.5231,26.5014,26.9653,52596.462633984,0
+FSBW.US,D,20180622,000000,26.9986,27.3394,26.6771,27.1959,818727.0988335,0
+FSBW.US,D,20180625,000000,27.145,28.1472,27.145,27.9265,67045.28649729,0
+FSBW.US,D,20180626,000000,27.9363,28.5301,27.5641,28.0418,47001.421011866,0
+FSBW.US,D,20180627,000000,27.992,28.3318,27.4215,28.2175,75721.952141838,0
+FSBW.US,D,20180628,000000,28.2908,29.4395,28.2908,29.3174,111074.62958984,0
+FSBW.US,D,20180629,000000,29.4033,29.4189,28.7508,29.0966,73206.486951437,0
+FSBW.US,D,20180702,000000,29.0087,29.2744,28.6444,29.0693,28841.338982014,0
+FSBW.US,D,20180703,000000,29.1415,29.3906,29.0595,29.2382,56669.120561301,0
+FSBW.US,D,20180705,000000,29.2159,29.4092,29.0556,29.3447,32947.782156088,0
+FSBW.US,D,20180706,000000,29.2939,29.4395,29.2021,29.3809,41362.356189427,0
+FSBW.US,D,20180709,000000,29.3721,30.0499,29.3018,30.0402,35676.196780599,0
+FSBW.US,D,20180710,000000,29.9933,30.5451,29.8224,30.1251,30565.410362004,0
+FSBW.US,D,20180711,000000,30.1311,30.1311,29.4131,29.671,29911.205129336,0
+FSBW.US,D,20180712,000000,29.7267,29.7267,29.0244,29.3545,57311.040249695,0
+FSBW.US,D,20180713,000000,29.3584,29.3584,28.3093,28.5252,61954.975985821,0
+FSBW.US,D,20180716,000000,28.4569,29.3584,27.1773,29.04,54216.106887635,0
+FSBW.US,D,20180717,000000,28.7079,29.1142,28.0329,28.4295,31364.994535266,0
+FSBW.US,D,20180718,000000,28.3963,28.3963,27.3522,28.2449,142591.14583784,0
+FSBW.US,D,20180719,000000,28.1609,28.9814,28.0749,28.5399,64385.466161651,0
+FSBW.US,D,20180720,000000,28.4881,28.7508,28.2273,28.5809,37551.78987332,0
+FSBW.US,D,20180723,000000,28.5438,28.8202,28.4754,28.705,37714.57333497,0
+FSBW.US,D,20180724,000000,28.7929,28.9267,28.6962,28.9169,49634.622668241,0
+FSBW.US,D,20180725,000000,28.957,29.0263,28.3601,28.3914,43735.513825304,0
+FSBW.US,D,20180726,000000,28.3651,29.0693,28.3563,28.9814,44780.808884076,0
+FSBW.US,D,20180727,000000,28.9453,28.9453,28.3601,28.6239,44842.236605453,0
+FSBW.US,D,20180730,000000,28.5907,29.04,28.1531,28.4295,46084.100372631,0
+FSBW.US,D,20180731,000000,28.4334,28.5203,28.1531,28.2313,35935.217005739,0
+FSBW.US,D,20180801,000000,28.2273,28.2908,28.0378,28.2674,42686.123585108,0
+FSBW.US,D,20180802,000000,28.2,28.8065,28.2,28.6962,38299.160483411,0
+FSBW.US,D,20180803,000000,28.6912,28.705,27.903,28.2449,31231.901138949,0
+FSBW.US,D,20180806,000000,28.0652,28.4881,27.9226,28.1316,36774.729197897,0
+FSBW.US,D,20180807,000000,28.1804,28.2175,27.6559,28.2137,53282.405522698,0
+FSBW.US,D,20180808,000000,28.2137,28.2801,27.8825,28.2175,37747.334786371,0
+FSBW.US,D,20180809,000000,28.1218,28.3446,27.8512,27.9001,79542.756411507,0
+FSBW.US,D,20180810,000000,27.8073,28.4842,27.3424,27.6286,30360.651290747,0
+FSBW.US,D,20180813,000000,27.7243,28.1072,27.4293,27.4752,18817.358648589,0
+FSBW.US,D,20180814,000000,27.5905,27.6559,27.0894,27.3697,38557.156913195,0
+FSBW.US,D,20180815,000000,27.2018,27.3639,26.9771,27.0201,86559.849783512,0
+FSBW.US,D,20180816,000000,27.0162,27.9461,26.8618,27.8396,32107.246168576,0
+FSBW.US,D,20180817,000000,27.7477,28.1258,27.6793,28.1072,28072.468669441,0
+FSBW.US,D,20180820,000000,28.1218,28.1218,27.2174,27.3336,74043.95155288,0
+FSBW.US,D,20180821,000000,27.3639,27.8015,27.3639,27.5446,56330.24429837,0
+FSBW.US,D,20180822,000000,27.5494,27.8015,27.4479,27.5534,26523.466295376,0
+FSBW.US,D,20180823,000000,27.5534,27.5534,26.7134,26.9214,25838.547202019,0
+FSBW.US,D,20180824,000000,27.0981,27.1851,26.728,26.728,36022.239611024,0
+FSBW.US,D,20180827,000000,26.7221,26.7788,26.013,26.2816,87182.317360136,0
+FSBW.US,D,20180828,000000,26.2758,26.9263,26.1039,26.6215,47758.005780164,0
+FSBW.US,D,20180829,000000,26.6167,26.9908,26.3227,26.8628,88704.701054937,0
+FSBW.US,D,20180830,000000,26.7729,27.1978,26.7729,27.0239,29254.952305955,0
+FSBW.US,D,20180831,000000,26.9537,27.1715,26.4877,26.8941,29240.619170967,0
+FSBW.US,D,20180904,000000,26.8999,27.1148,26.5629,26.8667,43941.296691919,0
+FSBW.US,D,20180905,000000,26.8452,27.0289,26.5405,26.8755,73504.411400117,0
+FSBW.US,D,20180906,000000,26.8452,27.148,26.8345,26.9731,43115.093839393,0
+FSBW.US,D,20180907,000000,26.939,27.1314,26.7729,26.9633,63555.168127701,0
+FSBW.US,D,20180910,000000,26.9633,27.0601,26.7046,26.9214,20905.901175419,0
+FSBW.US,D,20180911,000000,26.7924,26.7954,26.35,26.5405,42097.441255242,0
+FSBW.US,D,20180912,000000,26.5433,26.7368,26.2015,26.3969,15536.094531685,0
+FSBW.US,D,20180913,000000,26.3919,26.3919,26.0032,26.181,21391.180174299,0
+FSBW.US,D,20180914,000000,26.2718,26.2953,26.1107,26.1439,11494.150465055,0
+FSBW.US,D,20180917,000000,26.1107,26.1439,25.7014,25.89,39218.528713359,0
+FSBW.US,D,20180918,000000,25.89,25.9056,25.3166,25.3409,30087.297930617,0
+FSBW.US,D,20180919,000000,25.258,25.4328,24.7871,24.8331,33900.935632794,0
+FSBW.US,D,20180920,000000,24.7813,25.1749,24.7813,25.0226,40085.683380134,0
+FSBW.US,D,20180921,000000,24.9805,25.3283,24.838,25.1417,58279.550656745,0
+FSBW.US,D,20180924,000000,25.092,25.2833,24.7129,25.2833,63765.046175739,0
+FSBW.US,D,20180925,000000,25.3459,25.7689,25.3459,25.718,42315.509666131,0
+FSBW.US,D,20180926,000000,25.7727,25.8158,25.5334,25.7727,50397.350208677,0
+FSBW.US,D,20180927,000000,25.8196,26.0345,25.4454,25.8108,67692.325162465,0
+FSBW.US,D,20180928,000000,25.6819,25.9847,25.3595,25.6917,126976.21906373,0
+FSBW.US,D,20181001,000000,25.6867,25.9456,24.9024,25.0167,52299.561980661,0
+FSBW.US,D,20181002,000000,24.9484,25.1788,23.7684,24.0067,47453.938559345,0
+FSBW.US,D,20181003,000000,24.0028,24.2999,23.8925,24.0536,61363.222269886,0
+FSBW.US,D,20181004,000000,24.0497,24.3848,23.8377,24.04,70760.639845263,0
+FSBW.US,D,20181005,000000,24.0633,24.2852,23.9677,24.0771,16890.575788054,0
+FSBW.US,D,20181008,000000,23.9541,24.5235,23.9541,24.4512,26640.178965993,0
+FSBW.US,D,20181009,000000,24.4414,24.6084,24.0829,24.3721,19110.164120488,0
+FSBW.US,D,20181010,000000,24.3066,24.456,23.998,24.3252,22211.240254687,0
+FSBW.US,D,20181011,000000,24.248,24.3349,23.7185,23.7313,43303.472184951,0
+FSBW.US,D,20181012,000000,23.8925,23.8955,22.6891,22.8463,63118.007510565,0
+FSBW.US,D,20181015,000000,22.819,22.9763,22.5454,22.6618,29909.157538623,0
+FSBW.US,D,20181016,000000,22.7135,22.9627,22.5913,22.8922,17890.823851149,0
+FSBW.US,D,20181017,000000,22.8649,23.0212,22.362,22.9294,28739.983241741,0
+FSBW.US,D,20181018,000000,22.8971,23.0525,22.6198,22.7497,19154.187320809,0
+FSBW.US,D,20181019,000000,22.7077,22.819,21.8999,22.0465,22123.193854046,0
+FSBW.US,D,20181022,000000,22.0934,22.4263,21.7953,21.9976,37702.287790694,0
+FSBW.US,D,20181023,000000,21.7953,22.149,21.3919,21.8178,24863.894022832,0
+FSBW.US,D,20181024,000000,21.7446,21.7446,20.1339,20.2414,103778.04008558,0
+FSBW.US,D,20181025,000000,20.3009,21.0501,19.8262,20.2453,54044.109267778,0
+FSBW.US,D,20181026,000000,20.383,20.9778,20.3635,20.7473,19988.580536183,0
+FSBW.US,D,20181029,000000,20.6936,20.929,20.2873,20.5412,55481.517948007,0
+FSBW.US,D,20181030,000000,20.5216,20.8626,20.4025,20.508,28253.680447504,0
+FSBW.US,D,20181031,000000,20.5509,20.9778,19.3731,20.8138,83157.777814565,0
+FSBW.US,D,20181101,000000,20.8138,20.9583,20.7473,20.9056,35785.742883721,0
+FSBW.US,D,20181102,000000,20.9602,21.348,20.8792,21.348,57676.53519189,0
+FSBW.US,D,20181105,000000,21.348,21.7211,21.1576,21.2884,26006.44964045,0
+FSBW.US,D,20181106,000000,21.2924,21.7211,21.2924,21.7211,7446.063626289,0
+FSBW.US,D,20181107,000000,21.809,21.8266,21.6185,21.7387,18257.342588699,0
+FSBW.US,D,20181108,000000,21.7211,22.0825,21.5043,21.7211,27621.998712674,0
+FSBW.US,D,20181109,000000,21.7446,21.9154,21.518,21.6185,33051.185487073,0
+FSBW.US,D,20181112,000000,21.6421,21.7486,21.5043,21.5043,22061.766132669,0
+FSBW.US,D,20181113,000000,21.5043,21.6518,21.3676,21.6059,27058.911266715,0
+FSBW.US,D,20181114,000000,21.5962,21.5962,21.2728,21.3148,46496.689901216,0
+FSBW.US,D,20181115,000000,21.2405,21.5863,20.7873,21.5238,34023.791075547,0
+FSBW.US,D,20181116,000000,21.3509,21.7816,21.3509,21.6098,130701.81036526,0
+FSBW.US,D,20181119,000000,21.6468,21.9546,21.5376,21.6371,70676.688626046,0
+FSBW.US,D,20181120,000000,21.6147,21.6791,21.2728,21.3792,39670.022465482,0
+FSBW.US,D,20181121,000000,21.4115,21.8315,21.4075,21.6654,50663.537001312,0
+FSBW.US,D,20181123,000000,21.6714,21.7348,21.4242,21.4242,10633.138570416,0
+FSBW.US,D,20181126,000000,21.5962,21.5962,21.1516,21.3323,40005.827342345,0
+FSBW.US,D,20181127,000000,21.3646,21.9194,21.2728,21.8129,46562.212804018,0
+FSBW.US,D,20181128,000000,21.8501,22.1041,21.521,21.9253,38577.632820321,0
+FSBW.US,D,20181129,000000,21.8999,21.941,21.7866,21.896,11988.643622142,0
+FSBW.US,D,20181130,000000,21.9663,22.3004,21.8218,22.1324,24228.117106577,0
+FSBW.US,D,20181203,000000,22.3004,22.357,21.8834,22.0757,29079.883300028,0
+FSBW.US,D,20181204,000000,21.9897,21.9897,21.2268,21.4525,33339.895777548,0
+FSBW.US,D,20181206,000000,21.1478,21.2631,20.5656,20.6574,50562.181261039,0
+FSBW.US,D,20181207,000000,20.8284,20.846,20.4171,20.6428,29898.91958506,0
+FSBW.US,D,20181210,000000,20.6487,20.927,20.3352,20.4318,23304.653695204,0
+FSBW.US,D,20181211,000000,20.464,20.464,19.8936,19.9728,35597.364538165,0
+FSBW.US,D,20181212,000000,20.0235,20.3478,19.9728,20.2687,21301.086182946,0
+FSBW.US,D,20181213,000000,20.3059,20.3059,19.9405,20.0187,30988.237844152,0
+FSBW.US,D,20181214,000000,19.8018,20.2101,19.7754,19.8799,35743.767274114,0
+FSBW.US,D,20181217,000000,19.834,20.0704,19.8154,20.0616,29281.570985218,0
+FSBW.US,D,20181218,000000,20.0939,20.0939,19.5761,19.7383,43141.712518658,0
+FSBW.US,D,20181219,000000,19.8536,19.9728,19.4218,19.626,30258.271755118,0
+FSBW.US,D,20181220,000000,19.5947,20.0939,19.2988,19.9034,53779.970065854,0
+FSBW.US,D,20181221,000000,19.9171,20.0939,19.6035,19.9171,85934.31082082,0
+FSBW.US,D,20181224,000000,19.8613,20.089,19.456,19.456,25996.211686887,0
+FSBW.US,D,20181226,000000,19.5538,19.8703,19.0761,19.5146,61164.605970766,0
+FSBW.US,D,20181227,000000,19.3671,19.8487,19.0761,19.7188,32593.548962813,0
+FSBW.US,D,20181228,000000,19.6533,19.7695,19.3759,19.5342,20736.974941632,0
+FSBW.US,D,20181231,000000,19.626,20.0753,19.4365,19.8301,96753.78014608,0
+FSBW.US,D,20190102,000000,19.834,20.4856,19.7052,20.4856,55167.212773626,0
+FSBW.US,D,20190103,000000,20.469,20.5802,20.2004,20.3928,14700.677520952,0
+FSBW.US,D,20190104,000000,20.5802,21.7856,20.5471,21.2728,33707.438310454,0
+FSBW.US,D,20190107,000000,21.3197,21.3197,20.7219,20.889,23958.858927872,0
+FSBW.US,D,20190108,000000,21.0276,21.056,20.7219,20.9955,18925.880956357,0
+FSBW.US,D,20190109,000000,20.7912,21.2074,20.384,21.0608,30206.058191947,0
+FSBW.US,D,20190110,000000,20.9759,21.1516,20.6154,20.7873,9955.3860445531,0
+FSBW.US,D,20190111,000000,20.7219,21.1478,20.6975,20.9955,24542.422280956,0
+FSBW.US,D,20190114,000000,20.9349,21.1995,20.8391,20.9662,14080.257535041,0
+FSBW.US,D,20190115,000000,21.013,21.0618,20.7269,20.8011,20355.099273735,0
+FSBW.US,D,20190116,000000,20.6946,21.4574,20.6946,21.2817,32291.529332708,0
+FSBW.US,D,20190117,000000,21.3881,21.6322,21.099,21.4018,23937.35922539,0
+FSBW.US,D,20190118,000000,21.4798,22.0718,21.4798,21.9516,28968.289606194,0
+FSBW.US,D,20190122,000000,21.7486,22.151,21.73,22.0678,22847.017170943,0
+FSBW.US,D,20190123,000000,22.1939,22.2681,21.937,22.1842,52794.055137749,0
+FSBW.US,D,20190124,000000,22.3257,22.6422,22.0631,22.6276,46113.790437963,0
+FSBW.US,D,20190125,000000,22.5563,22.6598,22.1177,22.5943,37849.714321999,0
+FSBW.US,D,20190128,000000,22.4811,22.4811,21.8696,22.2671,17064.620998623,0
+FSBW.US,D,20190129,000000,23.5838,24.2793,23.3553,23.7567,74136.093134946,0
+FSBW.US,D,20190130,000000,23.6952,23.6952,22.528,22.7018,45237.42161298,0
+FSBW.US,D,20190131,000000,22.7447,22.7447,22.3756,22.4518,17748.516296624,0
+FSBW.US,D,20190201,000000,22.6559,22.6931,22.3443,22.528,38455.801172923,0
+FSBW.US,D,20190204,000000,22.4665,23.0895,22.3443,22.7115,43027.047438753,0
+FSBW.US,D,20190205,000000,22.775,23.3084,22.775,23.3084,27180.742914113,0
+FSBW.US,D,20190206,000000,23.3641,23.3894,22.6784,23.2722,24764.585873272,0
+FSBW.US,D,20190207,000000,23.3601,24.2236,23.2918,24.042,16602.889292937,0
+FSBW.US,D,20190208,000000,23.9501,24.2373,23.7118,24.122,34074.980843362,0
+FSBW.US,D,20190211,000000,24.2373,24.2373,23.4666,24.2177,40424.559643067,0
+FSBW.US,D,20190212,000000,23.9208,24.208,23.9208,24.0322,16626.436586131,0
+FSBW.US,D,20190213,000000,24.1172,24.2138,23.9901,24.1767,12087.951771703,0
+FSBW.US,D,20190214,000000,24.1571,24.1571,23.7635,23.8886,12027.547845682,0
+FSBW.US,D,20190215,000000,23.9022,24.3485,23.7039,24.1816,28196.347907552,0
+FSBW.US,D,20190219,000000,24.1621,24.3252,24.1621,24.3252,15737.782216873,0
+FSBW.US,D,20190220,000000,24.3192,24.3485,24.1552,24.1904,25914.308058384,0
+FSBW.US,D,20190221,000000,24.2021,24.3535,24.2021,24.2793,4653.1498943329,0
+FSBW.US,D,20190222,000000,24.2373,24.5567,24.122,24.5567,15548.380075959,0
+FSBW.US,D,20190225,000000,24.5625,24.5625,24.247,24.247,16967.360439775,0
+FSBW.US,D,20190226,000000,24.2832,24.5009,24.0986,24.2041,27831.876760713,0
+FSBW.US,D,20190227,000000,24.0606,24.0606,23.657,23.8935,19208.448474691,0
+FSBW.US,D,20190228,000000,23.9784,24.1669,23.8426,24.0516,15978.374125601,0
+FSBW.US,D,20190301,000000,24.3036,24.4414,23.8593,24.3994,31571.801197236,0
+FSBW.US,D,20190304,000000,24.2656,24.4463,24.2275,24.2929,21461.822053884,0
+FSBW.US,D,20190305,000000,24.3339,24.5567,23.9404,23.9404,12721.681097246,0
+FSBW.US,D,20190306,000000,24.1122,24.289,23.4959,23.4959,29014.360397226,0
+FSBW.US,D,20190307,000000,23.578,23.8426,23.4246,23.5545,16979.645984052,0
+FSBW.US,D,20190308,000000,23.3601,23.657,23.2898,23.491,16265.036825362,0
+FSBW.US,D,20190311,000000,23.4998,23.5048,23.1609,23.4021,9037.041609962,0
+FSBW.US,D,20190312,000000,23.4616,23.5497,23.4343,23.4442,10237.953562889,0
+FSBW.US,D,20190313,000000,23.4529,23.5145,23.1471,23.2489,10177.549636867,0
+FSBW.US,D,20190314,000000,23.2985,23.4246,22.9627,23.0905,13753.666816384,0
+FSBW.US,D,20190315,000000,23.1883,23.7771,22.8894,23.7771,51063.840985621,0
+FSBW.US,D,20190318,000000,23.6396,23.9072,23.3055,23.7069,16142.181382607,0
+FSBW.US,D,20190319,000000,23.8056,23.8056,23.5271,23.5271,7971.2706440652,0
+FSBW.US,D,20190320,000000,23.193,23.198,22.8922,22.9118,12694.038622626,0
+FSBW.US,D,20190321,000000,22.8629,23.1374,22.5427,22.566,31449.969549839,0
+FSBW.US,D,20190322,000000,22.3336,22.4556,21.3559,21.3929,27967.017747743,0
+FSBW.US,D,20190325,000000,21.6381,21.8715,21.4075,21.5922,15128.623979881,0
+FSBW.US,D,20190326,000000,21.7759,22.2945,21.7133,22.2945,28684.698292502,0
+FSBW.US,D,20190327,000000,22.0493,23.1471,21.9292,22.989,26702.630482726,0
+FSBW.US,D,20190328,000000,23.0339,23.1188,22.6129,22.9528,9882.6965742565,0
+FSBW.US,D,20190329,000000,23.0339,23.4207,22.8269,23.4158,24776.871417547,0
+FSBW.US,D,20190401,000000,23.4998,23.5271,22.7467,23.3797,32986.686379627,0
+FSBW.US,D,20190402,000000,23.1833,23.6063,22.9627,23.1833,13289.887519986,0
+FSBW.US,D,20190403,000000,23.3387,23.3387,23.193,23.2352,19270.899991426,0
+FSBW.US,D,20190404,000000,23.3045,23.8612,23.3045,23.8094,9780.3170386276,0
+FSBW.US,D,20190405,000000,23.7724,23.9248,23.3797,23.4393,11837.121909412,0
+FSBW.US,D,20190408,000000,23.2772,23.6112,23.2625,23.4246,7105.1397726448,0
+FSBW.US,D,20190409,000000,23.3983,23.5095,23.193,23.2029,10159.121320454,0
+FSBW.US,D,20190410,000000,23.193,23.5271,22.8033,23.5271,24375.543637882,0
+FSBW.US,D,20190411,000000,23.4998,23.657,22.8306,23.1609,26905.341963271,0
+FSBW.US,D,20190412,000000,23.3181,23.3181,22.7253,22.986,30996.428207002,0
+FSBW.US,D,20190415,000000,23.1042,23.6112,23.1042,23.5448,35281.011773071,0
+FSBW.US,D,20190416,000000,23.4666,23.7498,23.4442,23.6249,25509.90889265,0
+FSBW.US,D,20190417,000000,23.6483,23.8339,23.6063,23.6346,8110.5068125205,0
+FSBW.US,D,20190418,000000,23.6346,23.7919,23.3278,23.6483,18548.100469886,0
+FSBW.US,D,20190422,000000,23.786,23.786,23.24,23.2849,20851.640021536,0
+FSBW.US,D,20190423,000000,23.4959,23.6982,23.1434,23.6483,28363.226550627,0
+FSBW.US,D,20190424,000000,23.5584,23.8358,23.4363,23.7029,14416.062411903,0
+FSBW.US,D,20190425,000000,23.7635,23.8612,23.6736,23.8612,9822.2926482355,0
+FSBW.US,D,20190426,000000,23.6726,23.8612,23.5818,23.5974,32109.293759287,0
+FSBW.US,D,20190429,000000,23.5497,24.2138,23.5497,23.8377,38052.425802545,0
+FSBW.US,D,20190430,000000,23.7167,23.9824,23.7167,23.9774,20309.028482703,0
+FSBW.US,D,20190501,000000,23.8709,24.1944,23.8709,23.8836,29346.070092664,0
+FSBW.US,D,20190502,000000,23.8523,24.3388,23.8523,24.2324,25239.626918589,0
+FSBW.US,D,20190503,000000,24.247,24.586,24.1864,24.5528,36848.442463549,0
+FSBW.US,D,20190506,000000,24.2422,24.3945,24.122,24.2177,12281.449094041,0
+FSBW.US,D,20190507,000000,24.122,24.2256,24.122,24.122,13992.211134401,0
+FSBW.US,D,20190508,000000,24.122,24.2616,24.1083,24.1864,14715.01065594,0
+FSBW.US,D,20190509,000000,24.0283,24.1083,22.3287,23.9677,7094.901819082,0
+FSBW.US,D,20190510,000000,23.8221,24.1259,22.781,23.9022,25516.051664787,0
+FSBW.US,D,20190513,000000,23.6689,23.8183,23.3162,23.8183,21370.704267174,0
+FSBW.US,D,20190514,000000,24.6045,24.6045,23.3201,23.4939,15085.624574917,0
+FSBW.US,D,20190515,000000,23.2732,24.0322,23.2732,24.0322,21632.795878384,0
+FSBW.US,D,20190516,000000,23.9022,24.1718,23.4187,23.5125,24591.564458059,0
+FSBW.US,D,20190517,000000,23.4598,23.7704,23.3581,23.4598,12762.632911497,0
+FSBW.US,D,20190520,000000,23.4226,23.6669,23.1755,23.405,7760.3688006697,0
+FSBW.US,D,20190521,000000,23.3718,23.3718,23.195,23.2869,6444.7917678384,0
+FSBW.US,D,20190522,000000,23.1491,23.2049,23.0739,23.0739,5653.3979574272,0
+FSBW.US,D,20190523,000000,23.0046,23.0046,22.3287,22.3287,38135.353226404,0
+FSBW.US,D,20190524,000000,22.3667,22.6109,22.1577,22.4508,76753.937860977,0
+FSBW.US,D,20190528,000000,22.4186,23.0232,22.3453,22.5846,24829.084980718,0
+FSBW.US,D,20190529,000000,22.6931,22.7253,22.3813,22.57,15677.378290851,0
+FSBW.US,D,20190530,000000,22.6422,22.6422,22.1909,22.2848,16959.170076926,0
+FSBW.US,D,20190531,000000,22.1822,22.2984,21.7064,21.935,33034.804761373,0
+FSBW.US,D,20190603,000000,21.9107,22.2272,21.6362,21.7583,33553.869007011,0
+FSBW.US,D,20190604,000000,22.2026,22.275,22.0522,22.0961,17674.803030971,0
+FSBW.US,D,20190605,000000,22.0044,22.4888,21.937,22.1959,18848.072509279,0
+FSBW.US,D,20190606,000000,22.0601,22.2652,21.935,22.0239,11776.717983391,0
+FSBW.US,D,20190607,000000,22.0688,22.3726,21.9663,22.3726,13125.056467623,0
+FSBW.US,D,20190610,000000,22.3433,22.5993,22.2408,22.5611,7220.8286479055,0
+FSBW.US,D,20190611,000000,22.7311,22.7311,22.527,22.7311,9957.4336352656,0
+FSBW.US,D,20190612,000000,22.6931,23.3065,22.4362,22.9537,8040.8887282929,0
+FSBW.US,D,20190613,000000,23.0319,23.3524,22.6539,23.0046,20647.904745634,0
+FSBW.US,D,20190614,000000,22.9684,23.3298,22.7487,23.0885,20112.459774296,0
+FSBW.US,D,20190617,000000,22.949,23.2049,22.5221,22.6472,9085.1599917075,0
+FSBW.US,D,20190618,000000,22.7214,23.1444,22.4841,23.1444,23541.150422506,0
+FSBW.US,D,20190619,000000,22.8463,23.0398,22.7857,22.9206,23876.955299369,0
+FSBW.US,D,20190620,000000,22.8884,23.1062,22.8132,22.8922,7255.6376900193,0
+FSBW.US,D,20190621,000000,22.7946,22.9684,22.4089,22.5611,40688.698844989,0
+FSBW.US,D,20190624,000000,22.4987,22.5993,22.3756,22.485,11691.742968819,0
+FSBW.US,D,20190625,000000,22.4273,22.7946,22.3374,22.7857,17085.096905749,0
+FSBW.US,D,20190626,000000,22.8229,23.3718,22.8229,23.0545,25958.331258705,0
+FSBW.US,D,20190627,000000,23.2233,23.7108,23.193,23.5809,41660.280638107,0
+FSBW.US,D,20190628,000000,24.0038,24.2558,23.8183,24.1318,198660.32232037,0
+FSBW.US,D,20190701,000000,24.1904,24.3056,23.5809,23.6736,18919.738184219,0
+FSBW.US,D,20190702,000000,23.7205,24.1474,23.2655,23.4792,22285.977315696,0
+FSBW.US,D,20190703,000000,23.4939,23.4939,22.9225,22.9294,5977.9410853707,0
+FSBW.US,D,20190705,000000,23.1062,23.6873,23.1062,23.6873,6948.4990831326,0
+FSBW.US,D,20190708,000000,23.6473,24.1854,23.1903,23.2829,16269.132006786,0
+FSBW.US,D,20190709,000000,22.9821,23.2516,22.9821,23.0838,8011.1986629605,0
+FSBW.US,D,20190710,000000,23.2233,23.2233,22.7584,22.7584,6264.6037851316,0
+FSBW.US,D,20190711,000000,22.8229,22.9724,22.5611,22.7857,12173.950581631,0
+FSBW.US,D,20190712,000000,22.6472,23.701,22.6472,23.2655,18917.690593506,0
+FSBW.US,D,20190715,000000,23.3015,23.6473,22.9821,23.2146,7834.0820663225,0
+FSBW.US,D,20190716,000000,23.2146,23.5457,22.7067,23.0642,14752.891084123,0
+FSBW.US,D,20190717,000000,23.0173,23.0173,22.6373,22.9391,13482.361046968,0
+FSBW.US,D,20190718,000000,22.949,22.949,22.4508,22.609,7983.5561883406,0
+FSBW.US,D,20190719,000000,22.609,23.0232,22.4655,22.5896,12797.441953611,0
+FSBW.US,D,20190722,000000,22.6559,22.7624,22.4459,22.7624,5899.1088429365,0
+FSBW.US,D,20190723,000000,22.7624,22.7624,22.5084,22.527,6005.5835599905,0
+FSBW.US,D,20190724,000000,22.6472,23.027,22.4459,22.8884,14482.609110063,0
+FSBW.US,D,20190725,000000,22.9078,24.0038,22.8132,23.8652,7712.2504189241,0
+FSBW.US,D,20190726,000000,23.7352,23.832,22.7946,22.991,24045.881533157,0
+FSBW.US,D,20190729,000000,22.8649,22.9783,22.5611,22.5611,12766.728092923,0
+FSBW.US,D,20190730,000000,22.5025,22.9254,22.5025,22.6226,20260.910100957,0
+FSBW.US,D,20190731,000000,22.6745,23.237,22.6745,22.9344,73818.716574496,0
+FSBW.US,D,20190801,000000,22.987,23.3065,22.4928,22.4928,27256.503770478,0
+FSBW.US,D,20190802,000000,22.4752,22.4752,22.1577,22.1577,12620.325356974,0
+FSBW.US,D,20190805,000000,22.0961,22.3404,21.7816,21.7816,15546.332485247,0
+FSBW.US,D,20190806,000000,22.1197,22.1197,21.8735,21.8735,5861.2284147538,0
+FSBW.US,D,20190807,000000,21.8218,21.8412,21.6548,21.6548,17575.494881411,0
+FSBW.US,D,20190808,000000,22.0678,22.8582,22.0288,22.5777,30155.892219489,0
+FSBW.US,D,20190809,000000,22.6402,22.6402,22.3061,22.4342,6767.2873050695,0
+FSBW.US,D,20190812,000000,22.4009,22.6812,22.1686,22.2867,9778.2694479151,0
+FSBW.US,D,20190813,000000,22.2525,22.6715,22.2525,22.6715,2014.8292611765,0
+FSBW.US,D,20190814,000000,22.4245,22.8445,22.0152,22.4146,38386.183088695,0
+FSBW.US,D,20190815,000000,22.6246,22.819,22.1969,22.7467,44474.694072545,0
+FSBW.US,D,20190816,000000,22.7234,22.9284,22.5124,22.9284,29199.667356715,0
+FSBW.US,D,20190819,000000,22.9197,22.9371,22.7976,22.9157,12231.283121584,0
+FSBW.US,D,20190820,000000,22.7291,22.8395,22.6862,22.6998,7912.9143087567,0
+FSBW.US,D,20190821,000000,22.738,23.5125,22.6129,23.3065,36093.905285964,0
+FSBW.US,D,20190822,000000,23.1297,23.4559,22.8306,22.8306,10626.995798278,0
+FSBW.US,D,20190823,000000,22.8306,22.9235,22.1254,22.3121,14842.985075476,0
+FSBW.US,D,20190826,000000,22.3208,22.7926,22.3208,22.7926,12319.329522224,0
+FSBW.US,D,20190827,000000,22.7897,22.7897,22.2145,22.5729,9678.961298355,0
+FSBW.US,D,20190828,000000,22.2183,22.6774,22.106,22.6774,11494.150465055,0
+FSBW.US,D,20190829,000000,22.6305,22.6305,22.4245,22.5913,8040.8887282929,0
+FSBW.US,D,20190830,000000,22.4791,22.5876,22.4009,22.5876,10108.955347996,0
+FSBW.US,D,20190903,000000,22.4859,22.5816,22.2339,22.2612,9878.6013928314,0
+FSBW.US,D,20190905,000000,22.6345,22.8582,22.5973,22.7194,10746.779854964,0
+FSBW.US,D,20190906,000000,22.5933,22.7331,22.4205,22.7331,8102.3164496702,0
+FSBW.US,D,20190909,000000,22.6675,23.4939,22.6675,23.2732,16136.038610469,0
+FSBW.US,D,20190910,000000,23.3767,23.4509,23.1628,23.2605,11600.625182109,0
+FSBW.US,D,20190911,000000,23.3387,23.5624,23.2829,23.3484,19898.486544831,0
+FSBW.US,D,20190912,000000,23.4842,24.1981,23.3621,24.1981,28966.24201548,0
+FSBW.US,D,20190913,000000,24.1455,24.1455,23.8339,24.0303,16350.011839933,0
+FSBW.US,D,20190916,000000,23.956,24.2686,23.8807,24.1376,10254.33428859,0
+FSBW.US,D,20190917,000000,23.7597,24.6836,23.7597,24.5948,22430.332460933,0
+FSBW.US,D,20190918,000000,24.5146,24.6836,24.1562,24.4317,28286.441898905,0
+FSBW.US,D,20190919,000000,24.2919,24.456,24.1748,24.1748,20965.281306084,0
+FSBW.US,D,20190920,000000,24.1055,24.2353,23.8789,24.0809,64225.75408607,0
+FSBW.US,D,20190923,000000,23.787,24.0809,23.6609,23.7508,19557.562691186,0
+FSBW.US,D,20190924,000000,23.8007,23.8007,23.6093,23.6795,28581.294961517,0
+FSBW.US,D,20190925,000000,23.3357,23.7781,23.3104,23.7557,26232.70841419,0
+FSBW.US,D,20190926,000000,23.8007,24.1884,23.4959,23.9881,24062.262258857,0
+FSBW.US,D,20190927,000000,24.0303,24.1288,24.0204,24.0439,45137.089668064,0
+FSBW.US,D,20190930,000000,24.417,24.5332,23.8496,24.5009,14667.916069551,0
+FSBW.US,D,20191001,000000,24.3145,24.4024,23.8533,24.0536,20054.103438987,0
+FSBW.US,D,20191002,000000,24.2686,24.4365,23.7557,24.2686,33157.660204128,0
+FSBW.US,D,20191003,000000,24.245,24.249,23.824,24.2167,14057.734037203,0
+FSBW.US,D,20191004,000000,24.1376,24.5908,24.1376,24.456,10441.68883879,0
+FSBW.US,D,20191007,000000,24.2919,24.4981,24.245,24.2733,12329.567475786,0
+FSBW.US,D,20191008,000000,24.2686,24.2919,23.5721,23.5965,13273.506794286,0
+FSBW.US,D,20191009,000000,23.6249,23.6736,23.5165,23.5165,7613.9660647203,0
+FSBW.US,D,20191010,000000,23.657,23.7381,23.4129,23.6532,8488.2872989911,0
+FSBW.US,D,20191011,000000,23.6112,24.2138,23.6112,23.829,17381.997559073,0
+FSBW.US,D,20191014,000000,23.3621,23.998,23.3621,23.9824,7078.5210933813,0
+FSBW.US,D,20191015,000000,24.0107,24.5479,23.8553,24.2265,9971.7667702536,0
+FSBW.US,D,20191016,000000,24.1376,24.5723,24.0926,24.417,9277.6335186898,0
+FSBW.US,D,20191017,000000,24.3662,24.5215,24.2803,24.4912,18770.2640622,0
+FSBW.US,D,20191018,000000,24.3192,24.3751,24.0908,24.2733,7807.463387059,0
+FSBW.US,D,20191021,000000,24.5099,24.9229,24.3535,24.9229,25409.576947733,0
+FSBW.US,D,20191022,000000,24.7305,25.1974,24.7305,25.085,15625.164727681,0
+FSBW.US,D,20191023,000000,25.1974,25.5422,24.9688,25.5422,23584.149827471,0
+FSBW.US,D,20191024,000000,25.4582,25.4817,25.2023,25.2023,6332.1742786467,0
+FSBW.US,D,20191025,000000,25.3419,25.8744,25.3419,25.4904,25916.355649096,0
+FSBW.US,D,20191028,000000,25.6507,26.5678,25.6507,26.2699,34054.504936237,0
+FSBW.US,D,20191029,000000,26.4604,26.7886,26.1781,26.2415,39959.756551311,0
+FSBW.US,D,20191030,000000,25.9183,26.643,25.8987,26.5131,45015.258020666,0
+FSBW.US,D,20191031,000000,26.5317,26.9253,26.4604,26.8129,30389.317560722,0
+FSBW.US,D,20191101,000000,26.8129,26.9117,26.6538,26.9117,46852.970685203,0
+FSBW.US,D,20191104,000000,26.9282,27.2955,26.7036,26.9214,26921.722688972,0
+FSBW.US,D,20191105,000000,26.7593,27.4352,26.6948,27.1265,35253.369298451,0
+FSBW.US,D,20191106,000000,27.3336,27.401,27.0855,27.2252,22791.732221703,0
+FSBW.US,D,20191107,000000,27.3648,27.5993,27.2858,27.5856,32113.388940714,0
+FSBW.US,D,20191108,000000,27.4029,27.9617,27.3833,27.8669,56439.790401494,0
+FSBW.US,D,20191111,000000,27.9168,28.0496,27.8131,28.0241,38133.305635692,0
+FSBW.US,D,20191112,000000,28.0965,28.2137,27.6833,27.6872,27938.351477767,0
+FSBW.US,D,20191113,000000,27.7351,28.1394,27.7282,28.0496,22050.50438375,0
+FSBW.US,D,20191114,000000,27.9363,28.2469,27.907,27.988,13837.618035601,0
+FSBW.US,D,20191115,000000,27.9655,28.1198,27.8522,27.8522,10057.765580182,0
+FSBW.US,D,20191118,000000,27.8708,28.0496,27.6589,27.9461,14584.988645692,0
+FSBW.US,D,20191119,000000,27.9128,28.1942,27.652,27.8093,12792.32297683,0
+FSBW.US,D,20191120,000000,27.6374,27.6755,26.4936,26.4936,43448.851125544,0
+FSBW.US,D,20191121,000000,26.6635,27.1831,26.4721,27.066,35004.587026873,0
+FSBW.US,D,20191122,000000,27.0006,27.6256,27.0006,27.5856,32052.985014692,0
+FSBW.US,D,20191125,000000,27.566,28.1003,27.566,28.1003,26507.085569675,0
+FSBW.US,D,20191126,000000,27.9792,28.4022,27.7351,28.0203,20558.834549637,0
+FSBW.US,D,20191127,000000,28.0769,28.3113,28.0066,28.3113,14113.018986443,0
+FSBW.US,D,20191129,000000,28.241,28.2576,27.9226,27.9978,8845.5918783359,0
+FSBW.US,D,20191202,000000,28.1746,28.3005,27.7663,28.0241,25191.508536844,0
+FSBW.US,D,20191203,000000,27.8249,28.0818,27.7419,28.0066,21256.039187269,0
+FSBW.US,D,20191204,000000,28.073,28.073,27.8424,27.8708,42260.224716892,0
+FSBW.US,D,20191205,000000,27.992,28.2175,27.8522,28.0905,51455.954607078,0
+FSBW.US,D,20191206,000000,28.2469,28.9012,28.2469,28.7802,38707.65483057,0
+FSBW.US,D,20191209,000000,28.7929,29.1415,28.7929,28.9618,46284.764262464,0
+FSBW.US,D,20191210,000000,28.7137,29.5527,28.7137,29.4121,23665.029660618,0
+FSBW.US,D,20191211,000000,29.2998,29.3926,29.166,29.3232,45108.423398088,0
+FSBW.US,D,20191212,000000,30.1662,30.1662,29.3184,29.6417,50113.758894985,0
+FSBW.US,D,20191213,000000,29.6417,29.9269,29.3369,29.7627,34806.994523109,0
+FSBW.US,D,20191216,000000,29.8399,29.9737,29.5176,29.7404,44112.270516419,0
+FSBW.US,D,20191217,000000,29.7354,29.9737,29.5909,29.9044,45435.014116744,0
+FSBW.US,D,20191218,000000,29.9044,29.9737,29.6925,29.7501,24713.396105457,0
+FSBW.US,D,20191219,000000,29.9367,29.9406,29.248,29.6925,28394.964206673,0
+FSBW.US,D,20191220,000000,29.6925,29.9484,29.5059,29.9269,88140.589813622,0
+FSBW.US,D,20191223,000000,29.9308,29.9406,29.042,29.4267,29449.47342365,0
+FSBW.US,D,20191224,000000,29.4024,29.5527,29.2432,29.2432,7963.0802812148,0
+FSBW.US,D,20191226,000000,29.3144,29.6837,29.3047,29.6837,12358.233745763,0
+FSBW.US,D,20191227,000000,29.6876,29.7432,29.2246,29.4961,17911.299758274,0
+FSBW.US,D,20191230,000000,29.4961,29.6876,29.3974,29.5996,9421.9886639266,0
+FSBW.US,D,20191231,000000,29.8048,29.9504,29.4121,29.8751,25425.957673434,0
+FSBW.US,D,20200102,000000,29.8595,29.8595,29.3974,29.3974,22600.282490077,0
+FSBW.US,D,20200103,000000,29.375,29.375,29.1122,29.2197,15887.256338891,0
+FSBW.US,D,20200106,000000,29.2432,29.5625,28.8124,29.4395,20230.196240268,0
+FSBW.US,D,20200107,000000,29.4346,29.4346,28.5604,28.8505,25942.97432836,0
+FSBW.US,D,20200108,000000,28.7665,28.9433,28.6132,28.8554,18634.099279814,0
+FSBW.US,D,20200109,000000,28.9989,29.5108,28.9521,28.9814,14881.889299015,0
+FSBW.US,D,20200110,000000,28.9433,29.4453,28.6737,28.7079,24251.664399771,0
+FSBW.US,D,20200113,000000,28.8124,29.6046,28.8124,29.6046,25609.21704221,0
+FSBW.US,D,20200114,000000,29.6788,29.7911,29.1172,29.125,37248.746447858,0
+FSBW.US,D,20200115,000000,29.1816,29.6261,28.8554,28.9892,16935.62278373,0
+FSBW.US,D,20200116,000000,29.168,29.8946,29.0663,29.7775,18504.077269565,0
+FSBW.US,D,20200117,000000,29.8009,29.8995,29.2998,29.458,10925.944042314,0
+FSBW.US,D,20200121,000000,29.1445,29.1856,28.8505,28.9472,16915.146876605,0
+FSBW.US,D,20200122,000000,28.9892,29.8751,28.7177,29.3653,18337.19862649,0
+FSBW.US,D,20200123,000000,29.1591,29.3653,28.9306,29.0517,11972.262896441,0
+FSBW.US,D,20200124,000000,29.2051,29.3497,28.7177,28.743,12231.283121584,0
+FSBW.US,D,20200127,000000,28.6337,29.0986,28.3338,29.037,12771.847069704,0
+FSBW.US,D,20200128,000000,28.9306,28.9345,28.3338,28.5839,28434.892225567,0
+FSBW.US,D,20200129,000000,28.3386,28.3817,26.6948,27.6286,57938.6268031,0
+FSBW.US,D,20200130,000000,27.1959,27.1959,25.2893,26.0012,77050.838514301,0
+FSBW.US,D,20200131,000000,25.7103,25.9378,25.4084,25.6271,68195.008682402,0
+FSBW.US,D,20200203,000000,25.5617,26.222,25.4544,25.5246,44325.219950528,0
+FSBW.US,D,20200204,000000,25.722,26.2855,25.2833,25.3224,28202.49067969,0
+FSBW.US,D,20200205,000000,25.4924,25.8118,25.2853,25.4875,35476.556686122,0
+FSBW.US,D,20200206,000000,25.5764,25.6702,25.4358,25.4358,20206.648947074,0
+FSBW.US,D,20200207,000000,25.384,25.4025,24.919,24.9552,45381.776758218,0
+FSBW.US,D,20200210,000000,24.9239,25.1769,24.3398,24.5039,12860.917265701,0
+FSBW.US,D,20200211,000000,24.8712,25.2482,24.6876,25.2482,61522.934345468,0
+FSBW.US,D,20200212,000000,25.3166,25.5286,25.0822,25.0822,34345.262817423,0
+FSBW.US,D,20200213,000000,25.0031,25.1535,24.2696,24.4716,46169.075387204,0
+FSBW.US,D,20200214,000000,24.6124,24.7442,24.4493,24.4493,21062.541864931,0
+FSBW.US,D,20200218,000000,24.4297,24.4736,24.0204,24.3056,15261.717376198,0
+FSBW.US,D,20200219,000000,24.3301,24.5851,24.2275,24.2275,12742.157004372,0
+FSBW.US,D,20200220,000000,24.2031,24.5322,24.2031,24.4942,6301.460417958,0
+FSBW.US,D,20200221,000000,24.4141,24.5851,24.208,24.5851,18869.57221176,0
+FSBW.US,D,20200224,000000,24.0869,24.0869,23.4842,23.5311,19446.992792708,0
+FSBW.US,D,20200225,000000,23.6629,23.6629,23.0602,23.2683,30763.002865768,0
+FSBW.US,D,20200226,000000,23.2449,23.8603,23.2253,23.5085,33442.275313177,0
+FSBW.US,D,20200227,000000,23.1707,24.8194,23.0369,23.0369,62750.464977657,0
+FSBW.US,D,20200228,000000,22.8865,22.8952,21.8764,22.4694,55568.540553292,0
+FSBW.US,D,20200302,000000,22.4166,22.8708,22.1686,22.779,62304.090202316,0
+FSBW.US,D,20200303,000000,22.5904,22.737,22.1686,22.1919,43291.186640676,0
+FSBW.US,D,20200304,000000,22.4694,22.8492,22.2319,22.8492,32552.597148562,0
+FSBW.US,D,20200305,000000,22.4106,22.7447,21.6498,21.8851,48367.164017155,0
+FSBW.US,D,20200306,000000,21.4145,21.9204,21.3832,21.5532,30234.724461923,0
+FSBW.US,D,20200309,000000,20.6447,20.6447,18.5516,19.5205,50336.946282655,0
+FSBW.US,D,20200310,000000,19.9493,20.506,18.7587,19.6182,33036.852352086,0
+FSBW.US,D,20200311,000000,19.1445,20.7269,18.0632,18.6589,85741.837293838,0
+FSBW.US,D,20200312,000000,17.7946,17.7946,16.1175,17.1323,147335.41351889,0
+FSBW.US,D,20200313,000000,17.8483,17.8483,17.2095,17.3775,63956.495907366,0
+FSBW.US,D,20200316,000000,14.8292,16.013,14.5341,14.8096,133926.76573757,0
+FSBW.US,D,20200317,000000,14.961,16.8882,14.4414,16.8598,68809.285896175,0
+FSBW.US,D,20200318,000000,16.1351,16.5023,13.4978,14.2558,60049.692827767,0
+FSBW.US,D,20200319,000000,14.1376,16.1732,13.2673,16.1732,51155.982567686,0
+FSBW.US,D,20200320,000000,15.8303,16.6997,12.9293,13.87,115755.42195881,0
+FSBW.US,D,20200323,000000,14.4579,14.5,13.5915,14.0526,65365.23831762,0
+FSBW.US,D,20200324,000000,14.1141,15.9847,14.1141,15.9797,72188.834367285,0
+FSBW.US,D,20200325,000000,15.9612,17.5367,15.5138,16.8979,16592.651339374,0
+FSBW.US,D,20200326,000000,17.0571,17.4009,16.8451,17.2642,51857.282386744,0
+FSBW.US,D,20200327,000000,16.6566,16.9253,16.0179,16.1175,21496.631095997,0
+FSBW.US,D,20200330,000000,15.8244,16.1878,14.2148,16.0755,31132.592989389,0
+FSBW.US,D,20200331,000000,15.7785,16.9253,15.1623,16.9253,61704.14612353,0
+FSBW.US,D,20200401,000000,16.643,16.8266,15.9993,16.0511,69745.034851823,0
+FSBW.US,D,20200402,000000,15.8489,16.5268,14.9903,15.4855,56172.579813503,0
+FSBW.US,D,20200403,000000,15.2101,15.5138,13.87,13.9217,60756.111623607,0
+FSBW.US,D,20200406,000000,14.2929,16.1536,14.2929,15.6096,61620.194904315,0
+FSBW.US,D,20200407,000000,16.0657,16.3998,15.9797,16.39,57469.72852992,0
+FSBW.US,D,20200408,000000,16.3851,17.6266,16.0892,17.6266,32203.482932067,0
+FSBW.US,D,20200409,000000,17.7418,19.7188,17.6402,19.7188,35410.009987964,0
+FSBW.US,D,20200413,000000,19.6094,19.6094,17.6275,17.7575,34326.83450101,0
+FSBW.US,D,20200414,000000,18.0261,18.1364,17.0014,17.3247,31458.159912688,0
+FSBW.US,D,20200415,000000,16.5541,17.188,16.3471,17.0152,37101.319916552,0
+FSBW.US,D,20200416,000000,16.7602,16.7602,15.044,15.4542,36832.061737849,0
+FSBW.US,D,20200417,000000,16.3275,18.0309,16.3275,17.8141,35305.582861623,0
+FSBW.US,D,20200420,000000,17.3482,18.6288,16.724,16.724,29892.776812923,0
+FSBW.US,D,20200421,000000,16.0892,17.062,16.0892,16.8647,21012.375892472,0
+FSBW.US,D,20200422,000000,17.2769,17.5806,16.3529,16.9624,36438.924321033,0
+FSBW.US,D,20200423,000000,17.0102,17.1382,15.9231,16.4456,24336.639414343,0
+FSBW.US,D,20200424,000000,17.1899,17.3971,16.7699,17.1606,35680.291962023,0
+FSBW.US,D,20200427,000000,17.0347,19.1494,17.0347,18.7635,44986.591750689,0
+FSBW.US,D,20200428,000000,18.913,19.4453,18.6414,18.8769,32076.532307886,0
+FSBW.US,D,20200429,000000,19.3651,20.9133,18.8065,20.7718,43852.226495921,0
+FSBW.US,D,20200430,000000,20.0567,20.5334,19.1728,19.7227,12460.613281392,0
+FSBW.US,D,20200501,000000,18.999,19.8633,18.999,19.8311,21991.124253085,0
+FSBW.US,D,20200504,000000,19.4483,20.0421,18.8358,19.9766,18232.771500148,0
+FSBW.US,D,20200505,000000,19.9014,19.9014,18.3367,18.3367,17453.663234013,0
+FSBW.US,D,20200506,000000,17.5162,18.7518,17.5162,18.4294,15989.63587452,0
+FSBW.US,D,20200507,000000,18.0662,19.1669,18.0662,19.1669,21653.27178551,0
+FSBW.US,D,20200508,000000,19.1767,19.9366,18.5506,19.2676,29306.14207377,0
+FSBW.US,D,20200511,000000,18.9501,19.2676,17.9763,18.0192,54836.526873544,0
+FSBW.US,D,20200512,000000,18.4343,18.4949,17.0034,17.0034,26394.468080483,0
+FSBW.US,D,20200513,000000,17.0034,17.0034,15.5138,16.1566,18907.452639943,0
+FSBW.US,D,20200514,000000,15.7649,16.9789,15.3683,16.9458,52691.67560212,0
+FSBW.US,D,20200515,000000,16.809,18.0525,16.308,18.0525,29525.234280015,0
+FSBW.US,D,20200518,000000,18.0377,19.8575,17.9108,19.8536,30777.336000756,0
+FSBW.US,D,20200519,000000,19.8721,19.8721,18.4343,18.4343,23903.573978633,0
+FSBW.US,D,20200520,000000,18.5291,19.5791,18.0544,19.4932,15247.38424121,0
+FSBW.US,D,20200521,000000,19.4766,20.086,18.7371,18.912,32465.574543276,0
+FSBW.US,D,20200522,000000,19.2822,19.6641,19.1445,19.6641,17964.537116801,0
+FSBW.US,D,20200526,000000,20.0324,21.0354,20.0324,20.7083,18932.023728493,0
+FSBW.US,D,20200527,000000,20.7512,21.2708,20.5363,20.7043,41550.734534984,0
+FSBW.US,D,20200528,000000,20.9875,21.0022,20.1388,20.2794,16297.798276763,0
+FSBW.US,D,20200529,000000,20.1848,20.2043,19.7638,19.9678,25520.146846213,0
+FSBW.US,D,20200601,000000,20.1417,20.1417,19.0506,19.0506,21396.299151082,0
+FSBW.US,D,20200602,000000,19.4082,19.4082,18.4276,18.7947,17011.383640097,0
+FSBW.US,D,20200603,000000,19.3789,20.0001,19.3789,19.6309,15868.828022478,0
+FSBW.US,D,20200604,000000,19.6172,20.047,19.2509,19.9904,17651.255737776,0
+FSBW.US,D,20200605,000000,20.5432,21.7446,20.4454,21.096,28717.459743903,0
+FSBW.US,D,20200608,000000,21.2708,21.8393,20.676,21.8393,30654.480558001,0
+FSBW.US,D,20200609,000000,21.1439,21.8062,20.9426,21.8062,16092.015410149,0
+FSBW.US,D,20200610,000000,21.6498,21.7446,20.5685,20.5685,11898.54963079,0
+FSBW.US,D,20200611,000000,19.8536,19.8536,18.1326,18.7811,21083.017772056,0
+FSBW.US,D,20200612,000000,19.3789,19.3789,18.2546,18.9071,29468.925535418,0
+FSBW.US,D,20200615,000000,18.1071,18.6707,17.8502,18.5291,43205.187830747,0
+FSBW.US,D,20200616,000000,19.0683,19.8536,18.3904,18.7909,41374.641733702,0
+FSBW.US,D,20200617,000000,18.9598,19.3378,17.8502,17.8502,10323.952372816,0
+FSBW.US,D,20200618,000000,17.8454,17.8454,17.0551,17.7262,29424.902335099,0
+FSBW.US,D,20200619,000000,17.8307,17.8552,16.5218,17.8552,50209.995658475,0
+FSBW.US,D,20200622,000000,17.4947,18.4246,17.017,18.199,40094.897538341,0
+FSBW.US,D,20200623,000000,17.8873,19.203,17.7711,18.0094,47747.767826601,0
+FSBW.US,D,20200624,000000,17.8063,17.9616,16.6626,16.9741,34187.598332554,0
+FSBW.US,D,20200625,000000,17.0366,18.1843,15.4943,18.1843,18461.077864601,0
+FSBW.US,D,20200626,000000,17.6842,18.1843,16.6039,17.1783,91915.323292259,0
+FSBW.US,D,20200629,000000,17.651,18.3747,17.6099,18.2888,58851.85226091,0
+FSBW.US,D,20200630,000000,18.1667,18.6707,17.8209,18.2312,24721.586468308,0
+FSBW.US,D,20200701,000000,18.4685,18.7147,18.1149,18.2937,27044.578131727,0
+FSBW.US,D,20200702,000000,18.5828,18.5828,17.5367,17.5367,24790.180757179,0
+FSBW.US,D,20200706,000000,17.9489,18.3709,17.7868,17.7868,38476.277080048,0
+FSBW.US,D,20200707,000000,17.6793,17.6842,17.0503,17.0503,20265.005282382,0
+FSBW.US,D,20200708,000000,17.0649,17.3287,16.5912,17.3287,11712.218875944,0
+FSBW.US,D,20200709,000000,17.0366,17.0366,16.2045,16.2045,19783.821464926,0
+FSBW.US,D,20200710,000000,16.2005,16.9887,15.9622,16.9887,12460.613281392,0
+FSBW.US,D,20200713,000000,16.851,17.1783,16.516,16.6859,18341.293807916,0
+FSBW.US,D,20200714,000000,16.1194,16.9408,16.1194,16.3695,15701.949379403,0
+FSBW.US,D,20200715,000000,16.9458,17.3287,16.7338,16.9321,45969.435292727,0
+FSBW.US,D,20200716,000000,16.7006,17.0454,16.4632,16.5218,16391.987449541,0
+FSBW.US,D,20200717,000000,16.3548,16.9097,16.3548,16.6918,6647.5032483837,0
+FSBW.US,D,20200720,000000,16.5258,16.5258,16.3411,16.3411,3265.9071865616,0
+FSBW.US,D,20200721,000000,16.5394,17.017,16.3411,16.7661,20872.115928661,0
+FSBW.US,D,20200722,000000,16.9135,16.9135,16.3695,16.4125,10925.944042314,0
+FSBW.US,D,20200723,000000,16.2611,17.0034,16.1419,16.1419,16036.730460909,0
+FSBW.US,D,20200724,000000,17.0132,17.8873,16.8276,17.5699,85066.132358687,0
+FSBW.US,D,20200727,000000,17.8873,18.0143,17.2593,17.7497,25636.859516829,0
+FSBW.US,D,20200728,000000,17.6793,18.3885,17.4947,17.4947,46685.068246773,0
+FSBW.US,D,20200729,000000,17.6608,18.1051,17.6129,17.7966,22660.686416098,0
+FSBW.US,D,20200730,000000,17.7262,18.0808,17.5035,17.9011,47498.985555023,0
+FSBW.US,D,20200731,000000,17.9011,18.0377,17.777,17.9616,15126.576389169,0
+FSBW.US,D,20200803,000000,18.0808,18.0808,17.6041,17.8552,10546.115965132,0
+FSBW.US,D,20200804,000000,18.0006,18.0094,17.7946,17.9909,4500.6043862459,0
+FSBW.US,D,20200805,000000,18.1296,18.4764,17.8951,18.4764,20124.74531857,0
+FSBW.US,D,20200806,000000,18.6512,18.9461,18.2527,18.6376,14152.947005337,0
+FSBW.US,D,20200807,000000,18.5564,18.824,18.1902,18.4705,8326.5276326975,0
+FSBW.US,D,20200810,000000,18.6746,20.4298,18.5398,20.173,40383.607828814,0
+FSBW.US,D,20200811,000000,20.5295,20.5608,19.6876,19.6876,19937.390768369,0
+FSBW.US,D,20200812,000000,20.0587,21.3119,20.0587,20.1388,66007.158006012,0
+FSBW.US,D,20200813,000000,20.6233,20.7336,20.2061,20.3478,9372.8464868247,0
+FSBW.US,D,20200814,000000,19.8721,20.3595,19.8653,20.296,12356.18615505,0
+FSBW.US,D,20200817,000000,20.1573,20.425,19.9542,19.9923,17787.420520162,0
+FSBW.US,D,20200818,000000,20.2198,20.2198,19.3037,19.4649,12390.995197164,0
+FSBW.US,D,20200819,000000,19.668,20.1954,19.2842,19.2842,12313.186750086,0
+FSBW.US,D,20200820,000000,19.2411,19.3271,19.039,19.2509,12661.277171225,0
+FSBW.US,D,20200821,000000,19.037,19.4873,18.0622,18.1101,37275.365127122,0
+FSBW.US,D,20200824,000000,18.3865,18.9824,18.1853,18.6414,18766.168880775,0
+FSBW.US,D,20200825,000000,19.1982,19.1982,18.5271,18.6551,17299.070135213,0
+FSBW.US,D,20200826,000000,18.8426,18.9325,18.5047,18.5047,8729.9030030753,0
+FSBW.US,D,20200827,000000,19.0126,19.4024,18.824,19.1132,24344.829777194,0
+FSBW.US,D,20200828,000000,19.3037,19.6973,19.3037,19.6074,11784.908346242,0
+FSBW.US,D,20200831,000000,19.4971,19.626,18.0622,18.8338,42544.839825941,0
+FSBW.US,D,20200901,000000,19.1083,19.4413,18.9598,19.4413,20093.007662526,0
+FSBW.US,D,20200902,000000,19.2988,19.5742,19.1181,19.3456,13145.532374749,0
+FSBW.US,D,20200903,000000,19.2656,19.584,19.0849,19.2606,13110.723332636,0
+FSBW.US,D,20200904,000000,19.5595,19.5595,19.0849,19.2021,18275.770905113,0
+FSBW.US,D,20200908,000000,19.0604,19.2411,18.8319,18.9696,33034.804761373,0
+FSBW.US,D,20200909,000000,19.3378,19.3378,18.658,18.7274,21789.436567896,0
+FSBW.US,D,20200910,000000,18.9168,19.3154,18.6551,19.0273,23850.336620107,0
+FSBW.US,D,20200911,000000,18.8749,19.9249,18.8749,19.2606,24933.512107059,0
+FSBW.US,D,20200914,000000,19.4649,19.5215,19.0604,19.164,15801.257528962,0
+FSBW.US,D,20200915,000000,19.3554,19.3661,19.0604,19.0604,5917.5371593497,0
+FSBW.US,D,20200916,000000,19.2021,19.3642,18.994,19.0946,18613.623372687,0
+FSBW.US,D,20200917,000000,18.9696,19.3691,18.7772,19.1787,9190.6109134052,0
+FSBW.US,D,20200918,000000,19.4746,19.964,19.3828,19.878,62153.592284942,0
+FSBW.US,D,20200921,000000,19.4873,19.8683,19.3085,19.6826,36505.471019193,0
+FSBW.US,D,20200922,000000,19.4024,19.4795,19.2606,19.2606,22155.955305447,0
+FSBW.US,D,20200923,000000,19.3867,19.3867,18.7557,18.7557,20556.786958924,0
+FSBW.US,D,20200924,000000,18.7752,19.0419,18.6707,18.7128,13896.998166264,0
+FSBW.US,D,20200925,000000,18.8358,18.8486,18.6609,18.7752,9238.7292951508,0
+FSBW.US,D,20200928,000000,18.9657,19.3867,18.9657,19.0175,17814.039199426,0
+FSBW.US,D,20200929,000000,19.0995,20.4279,19.0995,19.584,7622.1564275707,0
+FSBW.US,D,20200930,000000,19.7794,19.9405,19.4873,19.4873,9745.5079965138,0
+FSBW.US,D,20201001,000000,19.63,19.7345,19.4873,19.4873,13248.935705734,0
+FSBW.US,D,20201002,000000,19.1551,20.0118,18.6551,20.0118,9034.9940192493,0
+FSBW.US,D,20201005,000000,18.6805,20.7669,18.6805,20.7669,37516.980831206,0
+FSBW.US,D,20201006,000000,20.6867,21.0853,20.3096,20.6194,24707.253333319,0
+FSBW.US,D,20201007,000000,20.4474,21.3939,20.4397,21.2904,13213.102868265,0
+FSBW.US,D,20201008,000000,21.4945,21.4945,20.2853,20.5871,25628.669153979,0
+FSBW.US,D,20201009,000000,20.6477,20.925,20.4904,20.4904,23743.861903052,0
+FSBW.US,D,20201012,000000,20.6956,20.9153,20.6956,20.9095,10233.858381464,0
+FSBW.US,D,20201013,000000,20.7336,21.3656,20.5949,20.8957,51875.710703158,0
+FSBW.US,D,20201014,000000,20.886,21.5609,20.886,21.514,15209.503813028,0
+FSBW.US,D,20201015,000000,20.8957,22.3199,20.8957,22.3199,24080.69057527,0
+FSBW.US,D,20201016,000000,22.0269,23.2908,21.6265,22.4106,23825.765531555,0
+FSBW.US,D,20201019,000000,22.0073,22.4888,21.9604,21.9604,15116.338435606,0
+FSBW.US,D,20201020,000000,22.106,22.4302,22.106,22.4302,4983.8357944143,0
+FSBW.US,D,20201021,000000,22.361,22.4888,22.2202,22.2691,6256.4134222813,0
+FSBW.US,D,20201022,000000,22.82,22.82,22.5084,22.5866,11908.787584352,0
+FSBW.US,D,20201023,000000,23.2908,23.2908,22.6959,22.8542,25479.195031962,0
+FSBW.US,D,20201026,000000,23.0007,23.2049,22.6784,22.6784,20963.233715371,0
+FSBW.US,D,20201027,000000,23.0612,23.0612,21.6508,21.6508,15848.352115352,0
+FSBW.US,D,20201028,000000,21.514,21.5376,20.1056,20.253,56744.881417668,0
+FSBW.US,D,20201029,000000,20.1535,21.4418,20.1535,21.4418,26081.18670146,0
+FSBW.US,D,20201030,000000,21.5083,22.4694,21.5083,22.0132,24102.190277752,0
+FSBW.US,D,20201102,000000,22.5896,22.6931,22.3394,22.6931,20916.139128982,0
+FSBW.US,D,20201103,000000,22.82,23.6707,22.82,23.491,18827.596602152,0
+FSBW.US,D,20201104,000000,23.1101,23.1101,22.0425,22.0425,6847.14334286,0
+FSBW.US,D,20201105,000000,22.2945,23.5066,21.9889,22.1803,12331.6150665,0
+FSBW.US,D,20201106,000000,22.4126,22.5171,21.7211,21.7211,18200.010048747,0
+FSBW.US,D,20201109,000000,23.2058,23.8749,22.4908,22.4908,27829.82917,0
+FSBW.US,D,20201110,000000,22.4362,23.8652,22.4362,23.6873,25861.070699857,0
+FSBW.US,D,20201111,000000,23.5535,23.615,22.9537,23.5388,27767.377653267,0
+FSBW.US,D,20201112,000000,23.1198,23.7069,22.6852,22.6852,11617.00590781,0
+FSBW.US,D,20201113,000000,22.9821,23.8553,22.9821,23.7118,15191.075496615,0
+FSBW.US,D,20201116,000000,23.9032,24.586,23.8789,24.586,15987.588283808,0
+FSBW.US,D,20201117,000000,24.3907,24.882,24.2236,24.3751,13168.055872587,0
+FSBW.US,D,20201118,000000,24.7951,24.8234,24.3945,24.3945,16144.22897332,0
+FSBW.US,D,20201119,000000,24.457,24.4853,23.8729,24.2656,18719.074294385,0
+FSBW.US,D,20201120,000000,23.9754,24.3369,23.8476,24.3369,35105.942767145,0
+FSBW.US,D,20201123,000000,24.3525,24.3525,23.7597,24.0653,23347.653100168,0
+FSBW.US,D,20201124,000000,24.1279,24.6563,23.3435,24.6427,27435.66795783,0
+FSBW.US,D,20201125,000000,24.5,24.8604,24.4942,24.8291,16228.180192535,0
+FSBW.US,D,20201127,000000,24.6377,24.6377,24.4257,24.6007,8007.1034815353,0
+FSBW.US,D,20201130,000000,24.628,25.5452,24.4942,25.5452,25142.366359742,0
+FSBW.US,D,20201201,000000,25.6213,25.8371,25.1399,25.1399,34613.497200771,0
+FSBW.US,D,20201202,000000,25.2697,25.6653,25.2697,25.6408,21354.323541474,0
+FSBW.US,D,20201203,000000,25.675,26.2601,25.6369,25.9514,31429.493642712,0
+FSBW.US,D,20201204,000000,26.0228,26.2601,25.7073,26.2415,18684.265252272,0
+FSBW.US,D,20201207,000000,26.2045,26.4761,24.9512,26.3862,14584.988645692,0
+FSBW.US,D,20201208,000000,26.4994,27.2066,26.3578,27.2066,39751.926093985,0
+FSBW.US,D,20201209,000000,27.2164,27.4029,26.9117,26.9117,13585.764377954,0
+FSBW.US,D,20201210,000000,26.9633,27.2164,26.6059,27.2164,9462.9404781781,0
+FSBW.US,D,20201211,000000,27.2018,27.6129,27.1783,27.2593,8889.6150786563,0
+FSBW.US,D,20201214,000000,27.2447,27.693,27.2164,27.2838,22456.951140197,0
+FSBW.US,D,20201215,000000,27.0786,27.9323,26.9439,27.2691,39595.285404473,0
+FSBW.US,D,20201216,000000,27.5221,28.2234,27.3365,27.776,22225.573389676,0
+FSBW.US,D,20201217,000000,27.3131,28.621,27.3131,28.406,28088.849395142,0
+FSBW.US,D,20201218,000000,28.406,28.6151,28.1511,28.3152,79142.452427199,0
+FSBW.US,D,20201221,000000,28.1238,28.2615,27.7321,28.0095,17952.251572525,0
+FSBW.US,D,20201222,000000,27.7467,27.7467,27.0933,27.359,14869.60375474,0
+FSBW.US,D,20201223,000000,27.2642,27.3131,27.0991,27.1061,10006.575812367,0
+FSBW.US,D,20201224,000000,27.3541,27.6471,27.3541,27.6471,3190.1463301962,0
+FSBW.US,D,20201228,000000,27.9577,28.3523,27.1733,27.1733,24001.858332836,0
+FSBW.US,D,20201229,000000,27.1783,27.1783,26.1615,26.5629,18570.623967724,0
+FSBW.US,D,20201230,000000,26.5962,27.1392,26.1429,26.1429,12673.5627155,0
+FSBW.US,D,20201231,000000,26.3812,26.6117,26.1673,26.1673,14045.448492927,0
+FSBW.US,D,20210104,000000,26.3999,26.645,25.9183,26.434,26064.805975759,0
+FSBW.US,D,20210105,000000,26.3578,26.6195,26.1303,26.309,23862.622164381,0
+FSBW.US,D,20210106,000000,26.6771,28.6972,26.6771,28.4676,27909.685207791,0
+FSBW.US,D,20210107,000000,28.4999,28.8163,28.0095,28.6483,23774.57576374,0
+FSBW.US,D,20210108,000000,28.6483,28.8876,27.7712,28.1052,19783.821464926,0
+FSBW.US,D,20210111,000000,28.1394,28.5291,27.8034,28.2869,14078.209944328,0
+FSBW.US,D,20210112,000000,28.2908,28.958,28.2908,28.6014,16117.610294056,0
+FSBW.US,D,20210113,000000,28.4256,28.4627,27.3189,27.5837,21855.983266055,0
+FSBW.US,D,20210114,000000,27.2447,28.1394,26.728,27.1783,33961.339558814,0
+FSBW.US,D,20210115,000000,26.9487,28.6444,26.4761,27.1353,19767.440739225,0
+FSBW.US,D,20210119,000000,27.8376,28.2488,26.8355,27.022,29919.395492186,0
+FSBW.US,D,20210120,000000,27.0347,27.0786,26.5668,26.6157,10022.956538068,0
+FSBW.US,D,20210121,000000,26.5912,26.8159,26.348,26.4761,17622.589467801,0
+FSBW.US,D,20210122,000000,26.2601,26.9487,26.138,26.939,55001.357925907,0
+FSBW.US,D,20210125,000000,26.8208,27.4938,26.1233,27.2164,28943.718517643,0
+FSBW.US,D,20210126,000000,26.7377,26.9487,26.3812,26.4994,15409.143907504,0
+FSBW.US,D,20210127,000000,26.1712,26.1957,25.2071,25.4261,41849.682779021,0
+FSBW.US,D,20210128,000000,25.68,26.2601,25.3059,25.8802,33305.086735433,0
+FSBW.US,D,20210129,000000,25.8753,26.1899,25.6018,25.6018,56616.906998131,0
+FSBW.US,D,20210201,000000,26.013,26.729,25.718,26.4448,27693.664387614,0
+FSBW.US,D,20210202,000000,26.8638,27.3365,25.885,26.9829,38589.918364596,0
+FSBW.US,D,20210203,000000,26.7377,27.7663,26.7377,27.7086,14216.422317428,0
+FSBW.US,D,20210204,000000,27.6696,28.1707,27.6696,28.1052,17526.352704309,0
+FSBW.US,D,20210205,000000,28.0515,28.1707,27.9323,28.1003,13326.744152813,0
+FSBW.US,D,20210208,000000,28.2,28.3797,27.9382,28.2869,14568.607919991,0
+FSBW.US,D,20210209,000000,28.2615,28.5291,28.2615,28.3875,20542.453823937,0
+FSBW.US,D,20210210,000000,28.5105,28.6541,28.0534,28.5008,25150.556722593,0
+FSBW.US,D,20210211,000000,28.5594,28.5594,28.0554,28.2957,22904.349710895,0
+FSBW.US,D,20210212,000000,28.3582,28.6317,28.2488,28.6317,12952.035052411,0
+FSBW.US,D,20210216,000000,28.6541,28.6541,28.2957,28.324,11867.8357701,0
+FSBW.US,D,20210217,000000,28.3005,28.5105,28.2957,28.3005,16232.275373961,0
+FSBW.US,D,20210218,000000,28.3289,28.6912,28.2712,28.3904,27287.217631167,0
+FSBW.US,D,20210219,000000,28.4959,28.5779,28.0056,28.4637,11951.786989316,0
+FSBW.US,D,20210222,000000,28.2283,28.5721,28.0652,28.3904,22570.592424745,0
+FSBW.US,D,20210223,000000,28.7704,28.8798,28.1082,28.535,43848.131314497,0
+FSBW.US,D,20210224,000000,28.6014,29.2109,28.2957,29.2011,43434.517990555,0
+FSBW.US,D,20210225,000000,29.1299,29.5948,28.7889,28.7889,24841.370524992,0
+FSBW.US,D,20210226,000000,29.4648,29.5948,29.0292,29.0771,27056.863676003,0
+FSBW.US,D,20210301,000000,29.6573,31.4995,29.373,30.8137,40777.769040986,0
+FSBW.US,D,20210302,000000,31.0521,31.1908,30.5266,30.5266,25128.033224754,0
+FSBW.US,D,20210303,000000,30.8558,31.9976,30.633,31.264,58946.041433689,0
+FSBW.US,D,20210304,000000,31.437,31.8921,30.2472,30.3527,28552.62869154,0
+FSBW.US,D,20210305,000000,30.9428,32.5582,30.9428,32.5582,83117.849795669,0
+FSBW.US,D,20210308,000000,33.1872,35.3068,32.6882,34.5147,85786.884289513,0
+FSBW.US,D,20210309,000000,34.6309,35.1065,34.0801,34.4239,34831.56561166,0
+FSBW.US,D,20210310,000000,33.1247,35.0295,33.1247,34.6456,38070.854118959,0
+FSBW.US,D,20210311,000000,34.8566,35.1438,34.5401,35.01,25123.938043329,0
+FSBW.US,D,20210312,000000,34.8566,35.01,34.415,35.01,19810.44014419,0
+FSBW.US,D,20210315,000000,35.01,35.01,34.5626,34.9035,24064.30984957,0
+FSBW.US,D,20210316,000000,35.0139,35.2932,33.6571,33.7304,22352.524013855,0
+FSBW.US,D,20210317,000000,34.0156,34.4951,34.0116,34.0987,26714.916027002,0
+FSBW.US,D,20210318,000000,34.2695,35.0295,33.7919,33.8192,45619.297280876,0
+FSBW.US,D,20210319,000000,34.1563,34.1563,33.287,33.4275,60337.379322886,0
+FSBW.US,D,20210322,000000,33.4989,34.0352,32.0367,32.0884,48400.949263914,0
+FSBW.US,D,20210323,000000,32.2232,32.7653,31.3832,31.3832,32883.283048643,0
+FSBW.US,D,20210324,000000,31.8628,32.9578,31.1781,31.1781,20959.138533946,0
+FSBW.US,D,20210325,000000,31.0052,33.0378,30.8137,33.0378,36803.395467873,0
+FSBW.US,D,20210326,000000,33.1385,33.5712,32.612,32.8083,22780.470472783,0
+FSBW.US,D,20210329,000000,32.8405,33.4002,32.2887,32.6588,27129.553146299,0
+FSBW.US,D,20210330,000000,32.5642,33.4891,32.2281,32.5349,17610.303923525,0
+FSBW.US,D,20210331,000000,31.9645,33.1413,31.6577,32.2281,35253.369298451,0
+FSBW.US,D,20210401,000000,32.0454,32.5836,31.8491,32.4537,17025.716775084,0
+FSBW.US,D,20210405,000000,32.7223,33.3064,32.5368,32.7566,15750.067761148,0
+FSBW.US,D,20210406,000000,32.9616,33.33,32.8561,33.33,17799.706064439,0
+FSBW.US,D,20210407,000000,33.1872,33.7909,32.7469,33.2068,11022.180805806,0
+FSBW.US,D,20210408,000000,33.0281,33.2732,32.2857,32.5163,28694.936246065,0
+FSBW.US,D,20210409,000000,32.568,32.6022,32.0074,32.444,11394.842315496,0
+FSBW.US,D,20210412,000000,32.568,33.0476,31.8902,32.5386,27868.73339354,0
+FSBW.US,D,20210413,000000,32.693,32.8504,31.6899,31.8491,15776.686440412,0
+FSBW.US,D,20210414,000000,32.1276,32.1276,31.475,31.6763,25570.312818672,0
+FSBW.US,D,20210415,000000,32.0074,32.3708,31.7768,32.3286,12865.012447127,0
+FSBW.US,D,20210416,000000,32.5386,32.5875,31.897,32.1695,13267.364022148,0
+FSBW.US,D,20210419,000000,32.2857,32.2857,31.3315,31.4603,20200.506174936,0
+FSBW.US,D,20210420,000000,31.6949,31.6949,30.9095,30.933,20333.599571254,0
+FSBW.US,D,20210421,000000,31.0473,31.7046,31.0473,31.3548,15154.218863788,0
+FSBW.US,D,20210422,000000,31.437,31.437,30.4827,30.6594,38166.067087093,0
+FSBW.US,D,20210423,000000,30.8236,32.358,30.8236,32.1372,13975.8304087,0
+FSBW.US,D,20210426,000000,32.3229,32.9187,31.8247,32.2477,33221.135516218,0
+FSBW.US,D,20210427,000000,32.7615,32.9313,32.0943,32.612,21537.582910249,0
+FSBW.US,D,20210428,000000,32.8601,32.9137,31.437,31.8921,39710.974279733,0
+FSBW.US,D,20210429,000000,32.1236,32.7712,32.0084,32.2232,66075.752294884,0
+FSBW.US,D,20210430,000000,32.2281,32.8367,32.1792,32.7799,37028.630446256,0
+FSBW.US,D,20210503,000000,33.0525,33.5653,33.0339,33.5653,62895.843918251,0
+FSBW.US,D,20210504,000000,33.2908,33.5556,33.1512,33.1872,24939.654879197,0
+FSBW.US,D,20210505,000000,33.6492,33.6492,33.2391,33.4618,15174.694770914,0
+FSBW.US,D,20210506,000000,33.1825,33.703,33.0378,33.703,30252.12898298,0
+FSBW.US,D,20210507,000000,33.4139,33.6425,33.2528,33.4618,24800.418710741,0
+FSBW.US,D,20210510,000000,33.5233,34.0868,33.4618,33.5087,25965.497826198,0
+FSBW.US,D,20210511,000000,33.1678,34.0019,33.1678,33.4521,19133.711413683,0
+FSBW.US,D,20210512,000000,33.4814,33.7636,32.8298,32.8298,41793.374034425,0
+FSBW.US,D,20210513,000000,33.033,33.703,32.7399,33.5135,24182.046315544,0
+FSBW.US,D,20210514,000000,33.6658,33.9667,33.6484,33.915,38202.92371992,0
+FSBW.US,D,20210517,000000,33.8905,34.2881,33.7547,33.7597,31969.033795477,0
+FSBW.US,D,20210518,000000,33.8222,33.8222,33.2644,33.2644,36983.583450579,0
+FSBW.US,D,20210519,000000,32.864,33.533,32.3492,33.2264,22552.164108331,0
+FSBW.US,D,20210520,000000,33.0907,33.8222,33.0907,33.8222,53162.621466013,0
+FSBW.US,D,20210521,000000,33.8222,34.4912,33.3338,34.4912,50475.158655754,0
+FSBW.US,D,20210524,000000,34.338,34.338,33.6298,33.9433,19796.107009202,0
+FSBW.US,D,20210525,000000,33.8808,34.3673,32.8112,32.8112,39403.835672847,0
+FSBW.US,D,20210526,000000,33.0711,33.7274,33.0711,33.5283,30971.857118451,0
+FSBW.US,D,20210527,000000,33.8954,34.5205,33.8954,34.4336,22388.356851326,0
+FSBW.US,D,20210528,000000,34.4728,34.5547,33.9999,34.2695,10938.22958659,0
+FSBW.US,D,20210601,000000,34.4239,34.5205,34.2129,34.3234,11383.580566576,0
+FSBW.US,D,20210602,000000,34.5108,34.5108,33.8465,34.0868,21439.298556045,0
+FSBW.US,D,20210603,000000,33.7979,34.2941,33.6298,33.9999,26160.018943893,0
+FSBW.US,D,20210604,000000,33.8125,34.1983,33.8125,33.9716,6434.5538142756,0
+FSBW.US,D,20210607,000000,34.1553,34.545,34.1211,34.4199,13404.55259989,0
+FSBW.US,D,20210608,000000,34.3427,34.7608,34.1846,34.4961,17703.469300947,0
+FSBW.US,D,20210609,000000,34.3673,34.4453,34.1601,34.2325,15176.742361626,0
+FSBW.US,D,20210610,000000,34.3574,34.4482,33.4521,33.4521,18705.764954754,0
+FSBW.US,D,20210611,000000,33.4814,34.2226,33.4814,34.0391,23842.146257256,0
+FSBW.US,D,20210614,000000,33.9813,33.9813,33.703,33.7177,14457.014226155,0
+FSBW.US,D,20210615,000000,33.9384,34.1114,33.6199,33.8711,20594.667387107,0
+FSBW.US,D,20210616,000000,33.365,34.2988,33.365,33.9004,35705.886845931,0
+FSBW.US,D,20210617,000000,34.0488,34.1444,33.326,33.326,29960.347306437,0
+FSBW.US,D,20210618,000000,33.3406,33.9433,33.3406,33.3406,95721.794426942,0
+FSBW.US,D,20210621,000000,33.6053,34.2373,33.5722,33.5722,27969.065338456,0
+FSBW.US,D,20210622,000000,33.6981,34.0176,33.2821,33.2821,35783.695293009,0
+FSBW.US,D,20210623,000000,33.4285,34.1886,33.4285,33.9384,52915.886785148,0
+FSBW.US,D,20210624,000000,33.9667,34.4053,33.8954,34.4053,12561.969021665,0
+FSBW.US,D,20210625,000000,34.583,35.387,34.2129,34.3819,148227.13927421,0
+FSBW.US,D,20210628,000000,34.5058,34.7042,33.9198,34.208,52175.68274255,0
+FSBW.US,D,20210629,000000,34.3673,35.2619,34.1846,34.5401,14204.136773152,0
+FSBW.US,D,20210630,000000,34.2452,35.0939,34.2452,34.3135,19982.437764047,0
+FSBW.US,D,20210701,000000,34.6416,34.6416,34.0096,34.0868,56523.741620709,0
+FSBW.US,D,20210702,000000,34.1357,34.3574,33.8125,33.8711,21476.155188872,0
+FSBW.US,D,20210706,000000,34.1308,34.1357,33.3163,33.6053,77666.13952343,0
+FSBW.US,D,20210707,000000,33.5497,33.5623,32.9656,32.9656,19226.876791105,0
+FSBW.US,D,20210708,000000,32.7595,33.365,32.1519,33.076,20606.952931383,0
+FSBW.US,D,20210709,000000,33.4335,34.2246,33.4335,33.7509,37203.699452182,0
+FSBW.US,D,20210712,000000,33.8368,34.5108,33.5429,34.4728,37614.241390053,0
+FSBW.US,D,20210713,000000,34.2842,34.2988,33.1356,33.4861,35334.249131598,0
+FSBW.US,D,20210714,000000,33.4618,34.1846,33.4422,34.1797,27628.141484812,0
+FSBW.US,D,20210715,000000,33.7979,35.4836,33.7979,34.5108,27765.330062554,0
+FSBW.US,D,20210716,000000,34.3867,34.4864,33.9051,33.9051,20255.791124176,0
+FSBW.US,D,20210719,000000,33.6053,33.6356,32.7878,32.9323,32703.095065935,0
+FSBW.US,D,20210720,000000,32.9519,34.6652,32.9519,34.2695,33281.539442239,0
+FSBW.US,D,20210721,000000,34.7414,35.1857,34.0488,34.1161,17021.62159366,0
+FSBW.US,D,20210722,000000,34.1943,34.7687,32.9959,33.7011,21529.392547399,0
+FSBW.US,D,20210723,000000,33.7676,34.6359,33.7676,34.2509,29239.595375611,0
+FSBW.US,D,20210726,000000,34.0684,34.9377,34.0684,34.7158,28754.31637673,0
+FSBW.US,D,20210727,000000,34.4542,34.793,33.2468,33.6229,37015.321106625,0
+FSBW.US,D,20210728,000000,33.9423,34.6192,33.9041,34.2129,20066.388983262,0
+FSBW.US,D,20210729,000000,34.4346,34.754,33.6328,33.8944,27913.780389217,0
+FSBW.US,D,20210730,000000,33.9803,34.0684,33.4305,33.6229,11872.954746883,0
+FSBW.US,D,20210802,000000,33.914,34.3487,33.6132,33.6914,20722.641806643,0
+FSBW.US,D,20210803,000000,33.6425,34.0967,33.1882,33.7391,12925.416373148,0
+FSBW.US,D,20210804,000000,33.3915,33.7587,33.2567,33.2567,17694.255142741,0
+FSBW.US,D,20210805,000000,33.5077,34.1747,33.5077,33.9803,13196.722142564,0
+FSBW.US,D,20210806,000000,34.2226,35.2766,34.2226,34.6768,12861.941061057,0
+FSBW.US,D,20210809,000000,34.6768,34.6768,32.3756,32.8688,40627.271123611,0
+FSBW.US,D,20210810,000000,33.0438,33.8163,33.0388,33.7391,21752.57993507,0
+FSBW.US,D,20210811,000000,33.6132,35.1604,33.6132,34.4639,22051.528179106,0
+FSBW.US,D,20210812,000000,34.4639,35.2326,34.2129,34.4738,51234.81481012,0
+FSBW.US,D,20210813,000000,34.4738,34.4738,34.0342,34.2802,8590.6668346199,0
+FSBW.US,D,20210816,000000,33.914,34.3096,32.8884,33.4491,22839.850603449,0
+FSBW.US,D,20210817,000000,32.9656,33.5946,32.7927,32.9753,24808.609073591,0
+FSBW.US,D,20210818,000000,32.9852,32.9919,32.3756,32.6754,21159.802423779,0
+FSBW.US,D,20210819,000000,32.357,33.2274,31.5542,32.482,47276.821962708,0
+FSBW.US,D,20210820,000000,32.2701,33.1394,31.9595,32.5983,25190.484741488,0
+FSBW.US,D,20210823,000000,32.6461,32.7536,32.1539,32.2311,14964.816722875,0
+FSBW.US,D,20210824,000000,32.2507,32.482,31.728,32.0377,22548.068926906,0
+FSBW.US,D,20210825,000000,31.898,31.898,31.5738,31.8061,22026.957090556,0
+FSBW.US,D,20210826,000000,31.5932,32.1822,31.477,31.5249,24315.139711861,0
+FSBW.US,D,20210827,000000,31.7964,33.2714,31.7964,33.1014,23550.364580712,0
+FSBW.US,D,20210830,000000,33.0339,33.0339,32.2554,32.4341,20363.289636586,0
+FSBW.US,D,20210831,000000,32.4147,33.2371,32.4147,33.0339,15104.05289133,0
+FSBW.US,D,20210901,000000,32.8982,32.9949,32.5163,32.7927,11274.034463452,0
+FSBW.US,D,20210902,000000,32.656,33.2761,32.656,32.8688,10646.447910048,0
+FSBW.US,D,20210903,000000,32.8688,32.8688,32.0572,32.3951,17196.690599585,0
+FSBW.US,D,20210907,000000,32.0572,32.5212,31.6518,31.8257,28943.718517643,0
+FSBW.US,D,20210908,000000,31.4868,32.8454,31.4868,32.4341,27772.496630048,0
+FSBW.US,D,20210909,000000,32.2507,32.3756,31.854,31.854,18898.238481736,0
+FSBW.US,D,20210910,000000,31.7964,32.4284,31.5151,31.9507,20675.547220255,0
+FSBW.US,D,20210913,000000,31.9985,32.0377,31.6127,31.6889,12985.820299168,0
+FSBW.US,D,20210914,000000,32.0084,32.0084,31.1781,31.1781,19379.422299192,0
+FSBW.US,D,20210915,000000,31.6518,32.8591,31.3705,32.2701,43053.666118015,0
+FSBW.US,D,20210916,000000,32.106,32.3855,31.7964,32.0963,17867.276557953,0
+FSBW.US,D,20210917,000000,31.9801,33.111,31.5151,32.947,83992.171029939,0
+FSBW.US,D,20210920,000000,31.9985,32.6754,31.4437,32.2507,31145.90232902,0
+FSBW.US,D,20210921,000000,32.3659,32.3659,32.0084,32.0084,9960.5050213345,0
+FSBW.US,D,20210922,000000,32.3278,32.5553,32.0132,32.2507,10988.395559049,0
+FSBW.US,D,20210923,000000,32.3376,33.2664,32.2604,32.5983,14657.678115988,0
+FSBW.US,D,20210924,000000,32.9256,33.4588,32.8494,33.0721,11434.770334391,0
+FSBW.US,D,20210927,000000,33.198,34.2226,33.198,33.8555,10944.372358728,0
+FSBW.US,D,20210928,000000,34.0096,34.0096,33.0046,33.1687,20029.532350435,0
+FSBW.US,D,20210929,000000,33.1687,33.3523,32.9656,33.2761,8230.2908692063,0
+FSBW.US,D,20210930,000000,33.2078,33.9803,33.2078,33.4588,11050.847075782,0
+FSBW.US,D,20211001,000000,33.6718,34.3194,33.4109,33.4686,17953.275367882,0
+FSBW.US,D,20211004,000000,33.749,34.0684,33.4784,33.6815,7868.8911084363,0
+FSBW.US,D,20211005,000000,34.126,34.126,33.4109,33.4109,5607.3271663942,0
+FSBW.US,D,20211006,000000,33.198,33.7676,33.198,33.6425,12086.927976347,0
+FSBW.US,D,20211007,000000,33.6914,34.2129,33.6073,33.787,9761.8887222145,0
+FSBW.US,D,20211008,000000,33.6425,34.1553,33.6425,33.8456,3847.4229489336,0
+FSBW.US,D,20211011,000000,33.1687,33.7207,33.0242,33.4012,16272.203392855,0
+FSBW.US,D,20211012,000000,33.0917,33.6034,33.0917,33.323,46185.456112904,0
+FSBW.US,D,20211013,000000,33.4491,33.4491,33.0242,33.2078,6345.4836182785,0
+FSBW.US,D,20211014,000000,33.2761,33.8262,33.2078,33.5946,11943.596626466,0
+FSBW.US,D,20211015,000000,33.9902,34.2325,32.8494,32.8494,15424.500837848,0
+FSBW.US,D,20211018,000000,32.7439,34.165,32.7439,34.1357,18831.691783578,0
+FSBW.US,D,20211019,000000,33.8748,33.8748,32.9569,32.9569,15005.768537127,0
+FSBW.US,D,20211020,000000,32.9569,33.8359,32.9569,33.5556,11347.747729105,0
+FSBW.US,D,20211021,000000,33.1492,33.8944,33.1492,33.749,5761.9202651938,0
+FSBW.US,D,20211022,000000,33.4402,34.0292,33.4402,33.952,8252.8143670447,0
+FSBW.US,D,20211025,000000,33.7391,34.0096,33.4012,34.0096,7155.3057451029,0
+FSBW.US,D,20211026,000000,33.4208,33.6718,33.12,33.3426,11012.9666476,0
+FSBW.US,D,20211027,000000,33.1492,33.1492,32.6178,32.6178,6728.3830815305,0
+FSBW.US,D,20211028,000000,31.642,33.4012,30.9847,33.1785,14534.822673234,0
+FSBW.US,D,20211029,000000,33.9423,34.0195,33.3133,33.3133,6743.7400118748,0
+FSBW.US,D,20211101,000000,33.3035,34.0781,32.7732,33.8163,9919.553207083,0
+FSBW.US,D,20211102,000000,33.8359,33.8359,33.0438,33.3915,8385.9077633622,0
+FSBW.US,D,20211103,000000,34.2705,34.6865,32.9753,34.6865,8066.4836122001,0
+FSBW.US,D,20211104,000000,34.1553,34.4542,33.6914,34.0391,10855.302162731,0
+FSBW.US,D,20211105,000000,34.416,35.5275,34.378,35.5275,14265.564494529,0
+FSBW.US,D,20211108,000000,35.1701,35.1701,34.2755,34.3096,12880.369377471,0
+FSBW.US,D,20211109,000000,34.1054,34.3584,33.785,33.785,4234.4175936108,0
+FSBW.US,D,20211110,000000,33.9892,34.416,33.8632,34.0282,5346.2593505405,0
+FSBW.US,D,20211111,000000,33.9307,34.8439,33.9024,34.3683,14719.105837365,0
+FSBW.US,D,20211112,000000,34.3683,34.8,34.3683,34.5909,3291.5020704687,0
+FSBW.US,D,20211115,000000,34.4845,34.581,33.8485,34.581,11777.741778746,0
+FSBW.US,D,20211116,000000,34.2802,34.2802,33.6884,33.8242,27236.027863353,0
+FSBW.US,D,20211117,000000,33.7753,34.169,33.2615,33.5429,7889.3670155621,0
+FSBW.US,D,20211118,000000,33.5526,34.9015,33.3485,34.9015,31234.972525017,0
+FSBW.US,D,20211119,000000,34.2705,34.2998,33.5526,33.5526,25949.117100498,0
+FSBW.US,D,20211122,000000,34.0575,34.1739,33.3943,33.6298,35762.195590526,0
+FSBW.US,D,20211123,000000,33.9697,34.5138,33.5916,34.0381,25274.435960704,0
+FSBW.US,D,20211124,000000,34.0088,34.9504,33.494,33.6005,25862.094495213,0
+FSBW.US,D,20211126,000000,32.8727,34.1494,32.193,32.4557,10120.217096916,0
+FSBW.US,D,20211129,000000,32.7859,33.5623,31.8921,31.9214,12863.988651771,0
+FSBW.US,D,20211130,000000,31.7856,33.6199,31.5142,31.5142,16420.653719518,0
+FSBW.US,D,20211201,000000,32.193,33.0917,31.5229,31.5229,11636.45801958,0
+FSBW.US,D,20211202,000000,31.5522,32.5768,31.5522,31.9898,11395.866110851,0
+FSBW.US,D,20211203,000000,32.5329,32.5329,31.562,32.3286,22473.331865897,0
+FSBW.US,D,20211206,000000,32.6012,32.8288,32.5426,32.5915,14000.401497251,0
+FSBW.US,D,20211207,000000,32.9216,33.2322,32.2516,32.5915,8915.2099625636,0
+FSBW.US,D,20211208,000000,32.9313,32.9313,32.0963,32.5036,8408.4312612006,0
+FSBW.US,D,20211209,000000,32.3286,32.7175,32.2028,32.6588,15025.220648896,0
+FSBW.US,D,20211210,000000,32.6784,33.4548,32.2809,32.3971,11508.483600044,0
+FSBW.US,D,20211213,000000,32.6882,32.9695,32.2028,32.2028,32731.761335912,0
+FSBW.US,D,20211214,000000,32.4166,32.7859,31.2318,31.3969,26533.704248939,0
+FSBW.US,D,20211215,000000,31.7758,33.0964,31.4457,32.7663,29038.931485777,0
+FSBW.US,D,20211216,000000,33.2322,33.3485,32.5231,32.5231,11628.267656729,0
+FSBW.US,D,20211217,000000,32.7273,33.1443,31.3295,31.5718,53107.336516773,0
+FSBW.US,D,20211220,000000,31.3002,31.6304,30.9408,31.4067,13892.90298484,0
+FSBW.US,D,20211221,000000,31.4067,32.2857,31.3491,31.6597,20128.840499996,0
+FSBW.US,D,20211222,000000,31.8344,32.6012,31.0922,31.6011,17287.808386295,0
+FSBW.US,D,20211223,000000,31.6694,32.3189,31.5327,32.2223,14785.652535524,0
+FSBW.US,D,20211227,000000,32.1636,32.7663,31.2583,32.6305,11389.723338714,0
+FSBW.US,D,20211228,000000,32.7663,33.2421,32.5231,32.737,12240.49727979,0
+FSBW.US,D,20211229,000000,32.2857,33.1932,32.2857,33.1932,13530.479428715,0
+FSBW.US,D,20211230,000000,33.0183,33.2137,32.9889,32.9889,9496.7257249356,0
+FSBW.US,D,20211231,000000,32.8045,33.077,32.2809,32.6491,13755.714407098,0
+FSBW.US,D,20220103,000000,33.4647,33.4647,32.4371,32.6588,9146.5877130849,0
+FSBW.US,D,20220104,000000,33.4451,33.4451,32.5622,33.2714,10592.186756165,0
+FSBW.US,D,20220105,000000,33.0867,33.6884,32.7663,33.3779,12909.035647446,0
+FSBW.US,D,20220106,000000,33.2029,33.8339,33.2029,33.5135,8617.2855138835,0
+FSBW.US,D,20220107,000000,33.6786,34.2705,33.3485,34.2509,8767.7834312579,0
+FSBW.US,D,20220110,000000,33.8339,33.96,33.2518,33.96,7323.2081835343,0
+FSBW.US,D,20220111,000000,33.6484,33.6484,33.6005,33.6005,3443.0237831994,0
+FSBW.US,D,20220112,000000,33.7373,33.7373,32.7273,32.7762,13454.718572348,0
+FSBW.US,D,20220113,000000,32.9792,33.8731,32.3971,32.9412,17547.852406792,0
+FSBW.US,D,20220114,000000,32.6012,33.0818,32.3385,32.9216,14655.630525276,0
+FSBW.US,D,20220118,000000,32.6588,32.902,32.3492,32.7956,10787.731669216,0
+FSBW.US,D,20220119,000000,32.8679,32.8679,32.2906,32.7273,8638.7852163655,0
+FSBW.US,D,20220120,000000,32.5719,32.908,32.2613,32.2613,14475.442542568,0
+FSBW.US,D,20220121,000000,31.9116,32.6305,31.1546,31.3197,21638.938650522,0
+FSBW.US,D,20220124,000000,31.5718,33.1639,31.5522,33.1639,21005.209324979,0
+FSBW.US,D,20220125,000000,33.1247,33.1247,32.1353,32.4166,8000.9607093976,0
+FSBW.US,D,20220126,000000,32.8288,32.9695,31.8247,31.8726,9591.9386930705,0
+FSBW.US,D,20220127,000000,32.193,32.9177,31.8101,32.5524,9238.7292951508,0
+FSBW.US,D,20220128,000000,32.6208,32.7918,32.2418,32.6394,5744.5157441369,0
+FSBW.US,D,20220131,000000,32.3385,32.6012,32.1549,32.2516,30100.607270249,0
+FSBW.US,D,20220201,000000,32.5231,32.698,32.0377,32.2223,11794.122504447,0
+FSBW.US,D,20220202,000000,32.0572,32.6784,31.9985,32.2418,11491.079078986,0
+FSBW.US,D,20220203,000000,31.9409,32.6491,31.9019,32.358,8663.3563049165,0
+FSBW.US,D,20220204,000000,32.3385,32.948,32.1353,32.1832,7247.447327169,0
+FSBW.US,D,20220207,000000,32.446,32.5231,32.0377,32.0377,12014.23850605,0
+FSBW.US,D,20220208,000000,32.0572,32.3189,32.0572,32.0767,12988.891685237,0
+FSBW.US,D,20220209,000000,32.1159,32.3405,31.891,32.0572,11066.204006127,0
+FSBW.US,D,20220210,000000,31.9205,32.233,31.9205,32.0767,13972.759022631,0
+FSBW.US,D,20220211,000000,32.1943,32.1943,31.7545,31.7545,5362.6400762411,0
+FSBW.US,D,20220214,000000,32.2232,32.2232,31.9302,32.0181,6949.5228784889,0
+FSBW.US,D,20220215,000000,32.1353,32.7213,32.1353,32.6238,7856.6055641609,0
+FSBW.US,D,20220216,000000,32.7213,32.7213,32.1256,32.7213,7697.9172839361,0
+FSBW.US,D,20220217,000000,32.1453,32.4772,31.9205,31.9595,6843.0481614349,0
+FSBW.US,D,20220218,000000,31.9009,31.9302,31.5492,31.5688,9160.9208480729,0
+FSBW.US,D,20220222,000000,31.7349,31.9791,31.5688,31.5981,22906.397301607,0
+FSBW.US,D,20220223,000000,31.8325,31.8325,31.432,31.5688,6106.9393002631,0
+FSBW.US,D,20220224,000000,31.3442,31.9239,31.0609,31.0902,44554.550110335,0
+FSBW.US,D,20220225,000000,31.4809,31.8813,31.4711,31.8227,6282.0083061886,0
+FSBW.US,D,20220228,000000,31.7446,31.9692,31.1978,31.2758,13005.272410937,0
+FSBW.US,D,20220301,000000,31.5688,31.5688,30.3772,30.4358,18819.406239302,0
+FSBW.US,D,20220302,000000,30.5237,31.3149,30.5237,31.2465,9803.8643318223,0
+FSBW.US,D,20220303,000000,31.1097,31.3784,30.6506,31.0609,11607.791749603,0
+FSBW.US,D,20220304,000000,30.8753,31.4027,29.9865,30.2209,52197.182445031,0
+FSBW.US,D,20220307,000000,30.1916,30.2013,29.8497,29.8497,22260.382431788,0
+FSBW.US,D,20220308,000000,29.9376,30.3674,29.6153,29.9963,62551.848678538,0
+FSBW.US,D,20220309,000000,30.2892,31.0609,30.2892,30.719,11433.746539035,0
+FSBW.US,D,20220310,000000,30.0939,30.7484,30.0646,30.4749,11552.506800363,0
+FSBW.US,D,20220311,000000,30.592,30.9095,30.1916,30.4163,12228.211735514,0
+FSBW.US,D,20220314,000000,30.6702,31.056,30.299,30.9438,13637.977941124,0
+FSBW.US,D,20220315,000000,31.1391,31.1879,30.0939,30.2892,13081.033267303,0
+FSBW.US,D,20220316,000000,30.5237,31.017,30.2892,30.6799,32932.425225745,0
+FSBW.US,D,20220317,000000,30.3772,31.2367,30.3772,30.5335,21119.874404884,0
+FSBW.US,D,20220318,000000,30.3772,30.3772,29.752,29.9767,39245.147392621,0
+FSBW.US,D,20220321,000000,29.9767,30.2795,29.8302,29.9376,16085.872638011,0
+FSBW.US,D,20220322,000000,30.0451,30.5725,30.0451,30.5042,15216.670380521,0
+FSBW.US,D,20220323,000000,30.2404,30.3331,30.0402,30.1134,11657.957722062,0
+FSBW.US,D,20220324,000000,30.2795,30.2795,29.7031,30.0353,15197.218268751,0
+FSBW.US,D,20220325,000000,29.9181,30.9242,29.8399,30.6702,19580.086189025,0
+FSBW.US,D,20220328,000000,30.4163,30.7972,30.2404,30.7972,16508.700120159,0
+FSBW.US,D,20220329,000000,30.8167,31.4223,30.8167,31.3051,16070.515707667,0
+FSBW.US,D,20220330,000000,31.2367,31.2953,30.592,30.592,20045.913076136,0
+FSBW.US,D,20220331,000000,30.6604,30.6604,30.2111,30.2795,44528.955226428,0
+FSBW.US,D,20220401,000000,30.2795,30.2795,30.0792,30.2013,13822.261105256,0
+FSBW.US,D,20220404,000000,29.9474,29.9474,29.1758,29.4102,28924.266405874,0
+FSBW.US,D,20220405,000000,29.6251,29.915,29.332,29.6642,19628.204570771,0
+FSBW.US,D,20220406,000000,29.4232,29.7129,29.3711,29.3711,16385.844677404,0
+FSBW.US,D,20220407,000000,29.3125,30.006,29.3125,29.8888,24402.162317146,0
+FSBW.US,D,20220408,000000,29.8009,30.3088,29.8009,30.1329,17798.682269083,0
+FSBW.US,D,20220411,000000,30.2502,30.4456,29.9278,29.9278,11442.960697241,0
+FSBW.US,D,20220412,000000,30.0646,30.2306,29.7911,29.967,17530.447885734,0
+FSBW.US,D,20220413,000000,30.1329,30.3674,29.9376,30.2111,10711.970812851,0
+FSBW.US,D,20220414,000000,30.2697,30.2697,29.7422,29.8302,19124.497255477,0
+FSBW.US,D,20220418,000000,30.006,30.006,29.3858,29.4981,21019.542459967,0
+FSBW.US,D,20220419,000000,29.4981,30.0353,29.4981,29.879,20186.173039948,0
+FSBW.US,D,20220420,000000,30.1525,30.5695,29.9767,30.3577,26860.294967596,0
+FSBW.US,D,20220421,000000,30.426,30.7288,29.7227,29.879,29413.640586179,0
+FSBW.US,D,20220422,000000,29.9256,29.9256,29.6299,29.7716,22794.803607773,0
+FSBW.US,D,20220425,000000,29.9181,29.9181,29.0585,29.1856,53719.566139834,0
+FSBW.US,D,20220426,000000,28.912,29.4639,28.8242,28.8242,37996.117057949,0
+FSBW.US,D,20220427,000000,29.0097,29.6153,28.8411,29.0292,36437.900525677,0
+FSBW.US,D,20220428,000000,29.1953,30.006,29.1172,29.4688,27111.124829886,0
+FSBW.US,D,20220429,000000,29.2442,29.2442,28.6678,28.7069,52655.84276465,0
+FSBW.US,D,20220502,000000,28.912,29.4492,28.6288,28.6874,71053.445317161,0
+FSBW.US,D,20220503,000000,28.7949,29.0488,28.5701,28.5701,39715.069461158,0
+FSBW.US,D,20220504,000000,28.7362,29.2149,28.5604,29.039,30071.941000273,0
+FSBW.US,D,20220505,000000,28.912,28.912,28.1404,28.3162,45999.12535806,0
+FSBW.US,D,20220506,000000,28.6922,29.1367,28.1404,28.6678,154189.72342924,0
+FSBW.US,D,20220509,000000,28.3748,29.2246,28.1404,28.9218,52359.965906682,0
+FSBW.US,D,20220510,000000,28.9608,29.4249,28.4822,28.6385,40124.587603673,0
+FSBW.US,D,20220511,000000,28.6484,29.1221,28.6188,28.7175,35213.881945909,0
+FSBW.US,D,20220512,000000,28.53,28.7372,28.3721,28.5991,34596.77008999,0
+FSBW.US,D,20220513,000000,28.6879,28.7866,28.4116,28.451,28753.967197983,0
+FSBW.US,D,20220516,000000,28.5399,28.5695,28.155,28.2339,22933.457345107,0
+FSBW.US,D,20220517,000000,28.53,28.8458,28.53,28.7471,29044.790026635,0
+FSBW.US,D,20220518,000000,28.5102,28.6287,28.2438,28.3622,23529.289481857,0
+FSBW.US,D,20220519,000000,28.3721,28.3721,28.1007,28.1254,32134.402586074,0
+FSBW.US,D,20220520,000000,28.3326,28.3326,27.7208,27.9576,28728.634198971,0
+FSBW.US,D,20220523,000000,28.1451,28.9247,28.1451,28.7471,21168.253973987,0
+FSBW.US,D,20220524,000000,28.6879,29.4971,28.4912,29.4675,34339.386820033,0
+FSBW.US,D,20220525,000000,29.4774,29.6155,29.0037,29.4477,40127.470434174,0
+FSBW.US,D,20220526,000000,29.5168,30.3359,29.5168,29.8721,35874.566560128,0
+FSBW.US,D,20220527,000000,30.0695,30.1533,29.803,29.9609,20812.578667867,0
+FSBW.US,D,20220531,000000,29.9511,30.0004,29.7487,29.8524,27468.064168161,0
+FSBW.US,D,20220601,000000,29.7833,29.882,29.0135,29.6451,85995.398444349,0
+FSBW.US,D,20220602,000000,29.6057,29.8622,29.5563,29.8326,28123.682182578,0
+FSBW.US,D,20220603,000000,29.7734,29.7734,29.5168,29.6945,34255.281263315,0
+FSBW.US,D,20220606,000000,29.7339,29.7339,29.2899,29.4379,89441.699629869,0
+FSBW.US,D,20220607,000000,29.2701,30.0547,29.2701,29.9215,69338.444934325,0
+FSBW.US,D,20220608,000000,29.3985,29.6057,29.1122,29.3787,41997.045761221,0
+FSBW.US,D,20220609,000000,29.1024,29.9511,29.0826,29.6254,48425.547590373,0
+FSBW.US,D,20220610,000000,29.2899,29.2899,29.0135,29.132,34483.278254418,0
+FSBW.US,D,20220613,000000,28.7668,29.0925,28.6385,28.8951,51478.680631236,0
+FSBW.US,D,20220614,000000,28.8063,29.1714,28.4214,28.6977,48313.069074762,0
+FSBW.US,D,20220615,000000,28.5892,28.905,28.5596,28.6583,52346.082517388,0
+FSBW.US,D,20220616,000000,28.3918,28.8853,27.9477,28.1352,62462.05568265,0
+FSBW.US,D,20220617,000000,28.1056,28.3425,27.9576,27.9773,70073.101905657,0
+FSBW.US,D,20220621,000000,28.2734,28.5991,28.1056,28.4017,59098.846733887,0
+FSBW.US,D,20220622,000000,28.3129,28.826,28.1994,28.2931,53961.31453436,0
+FSBW.US,D,20220623,000000,28.2931,28.8556,28.1254,28.3622,59940.915621028,0
+FSBW.US,D,20220624,000000,28.451,28.9543,27.9083,28.0267,1117968.5527355,0
+FSBW.US,D,20220627,000000,28.1352,28.8951,28.0119,28.6583,165472.10958307,0
+FSBW.US,D,20220628,000000,28.6188,29.4576,28.5991,28.6879,48032.379445714,0
+FSBW.US,D,20220629,000000,28.7224,29.0037,28.3129,28.3129,47921.927570025,0
+FSBW.US,D,20220630,000000,28.0958,28.7273,28.0958,28.3326,38060.297714838,0
+FSBW.US,D,20220701,000000,28.3721,28.7767,28.0366,28.6583,61091.033776149,0
+FSBW.US,D,20220705,000000,28.5892,28.9149,28.076,28.6188,37570.864173937,0
+FSBW.US,D,20220706,000000,28.5695,28.7273,28.1254,28.382,20759.886029923,0
+FSBW.US,D,20220707,000000,28.1846,28.7816,28.0267,28.0958,26282.479814424,0
+FSBW.US,D,20220708,000000,28.0168,28.1402,27.8787,27.928,28339.519334156,0
+FSBW.US,D,20220711,000000,27.8885,28.0267,27.6912,27.7898,48867.355093133,0
+FSBW.US,D,20220712,000000,27.632,27.9379,27.632,27.6714,9827.1769765309,0
+FSBW.US,D,20220713,000000,27.632,27.632,27.2175,27.4247,14513.781793653,0
+FSBW.US,D,20220714,000000,27.1286,27.2964,26.7043,27.1484,30649.888844002,0
+FSBW.US,D,20220715,000000,27.2569,27.928,27.1188,27.3852,22126.854656581,0
+FSBW.US,D,20220718,000000,27.4642,28.0662,27.4642,27.9083,20588.634956605,0
+FSBW.US,D,20220719,000000,27.9181,28.4609,27.6714,27.8984,23993.390023747,0
+FSBW.US,D,20220720,000000,27.8589,27.9773,27.6418,27.9576,28544.209966169,0
+FSBW.US,D,20220721,000000,27.7306,28.1648,27.5974,27.7997,22452.130363889,0
+FSBW.US,D,20220722,000000,27.7602,28.1155,27.632,27.8787,22365.99816725,0
+FSBW.US,D,20220725,000000,27.849,27.9576,27.5727,27.8787,23555.635800828,0
+FSBW.US,D,20220726,000000,27.9477,28.0267,27.553,27.7208,15419.689838304,0
+FSBW.US,D,20220727,000000,27.6714,28.0908,27.6418,28.0563,21310.118768452,0
+FSBW.US,D,20220728,000000,28.3721,29.4527,28.3721,29.1616,53851.875978631,0
+FSBW.US,D,20220729,000000,29.2109,29.7142,29.1566,29.655,21176.360533671,0
+FSBW.US,D,20220801,000000,29.3984,30.3063,29.3984,29.9708,30276.987098553,0
+FSBW.US,D,20220802,000000,30.1484,30.1484,29.5481,29.6451,13854.110499395,0
+FSBW.US,D,20220803,000000,29.708,29.9017,29.6057,29.7635,25598.488841114,0
+FSBW.US,D,20220804,000000,29.4675,29.7931,29.3096,29.5465,21298.972248887,0
+FSBW.US,D,20220805,000000,29.5859,29.8326,29.428,29.6057,15252.492044828,0
+FSBW.US,D,20220808,000000,29.7339,30.7307,29.441,30.3063,35943.472317439,0
+FSBW.US,D,20220809,000000,30.1928,30.2767,29.5662,30.0103,17311.558204481,0
+FSBW.US,D,20220810,000000,30.2189,30.949,29.2828,30.0301,20573.019965838,0
+FSBW.US,D,20220811,000000,30.344,30.6262,30.3083,30.6262,10727.928452118,0
+FSBW.US,D,20220812,000000,30.6957,30.9838,30.2586,30.6858,23289.983360064,0
+FSBW.US,D,20220815,000000,30.309,30.7752,30.2586,30.7354,17458.427619882,0
+FSBW.US,D,20220816,000000,30.7553,31.2917,30.7553,31.1626,16049.109816282,0
+FSBW.US,D,20220817,000000,30.9937,31.3215,30.9937,31.1527,8688.444259194,0
+FSBW.US,D,20220818,000000,31.1427,31.3116,30.8546,31.2222,8981.381031228,0
+FSBW.US,D,20220819,000000,31.1328,31.1427,30.8447,30.8944,13414.692179124,0
+FSBW.US,D,20220822,000000,30.795,31.8083,30.0103,31.3116,69576.006652584,0
+FSBW.US,D,20220823,000000,31.0931,31.4805,30.4474,30.5368,23940.282860868,0
+FSBW.US,D,20220824,000000,30.3878,30.497,30.1096,30.1096,8453.893510452,0
+FSBW.US,D,20220825,000000,30.3281,30.7851,30.3281,30.3977,13409.658901254,0
+FSBW.US,D,20220826,000000,31.4428,31.4428,29.901,30.1791,8270.682195984,0
+FSBW.US,D,20220829,000000,29.8017,29.9507,29.752,29.7719,65474.891844108,0
+FSBW.US,D,20220830,000000,29.6228,29.7719,29.2106,29.7719,22725.24958305,0
+FSBW.US,D,20220831,000000,29.6725,29.8017,29.5136,29.5136,10033.336106058,0
+FSBW.US,D,20220901,000000,29.4043,29.603,29.2752,29.4043,9339.750415572,0
+FSBW.US,D,20220902,000000,29.4242,29.6427,28.9276,29.146,8898.83527416,0
+FSBW.US,D,20220906,000000,29.3149,29.3149,28.8281,29.0069,9127.346089458,0
+FSBW.US,D,20220907,000000,29.0963,29.1957,28.6295,28.8182,16198.094841234,0
+FSBW.US,D,20220908,000000,28.7288,29.1162,28.7288,29.1162,7382.811979716,0
+FSBW.US,D,20220909,000000,29.0665,29.3944,29.0268,29.2305,5966.447587098,0
+FSBW.US,D,20220912,000000,29.156,29.3546,28.8629,28.9573,13661.322794754,0
+FSBW.US,D,20220913,000000,28.8579,29.7321,28.4208,28.9573,12494.608984488,0
+FSBW.US,D,20220914,000000,28.8579,29.1063,28.4606,28.7288,25225.782028866,0
+FSBW.US,D,20220915,000000,28.7785,29.1609,28.4556,28.699,14022.71214582,0
+FSBW.US,D,20220916,000000,28.5003,28.7288,28.3314,28.5997,16626.930115758,0
+FSBW.US,D,20220919,000000,28.3215,29.0367,28.3215,28.3314,12926.464225734,0
+FSBW.US,D,20220920,000000,28.4407,28.5003,28.1824,28.4109,9818.918468796,0
+FSBW.US,D,20220921,000000,28.5649,28.6791,28.0682,28.4109,9663.8935104,0
+FSBW.US,D,20220922,000000,28.5897,29.0417,27.9241,28.1824,16182.995007624,0
+FSBW.US,D,20220923,000000,28.0632,28.2818,27.815,27.9639,11625.865224126,0
+FSBW.US,D,20220926,000000,27.8149,28.1626,27.3182,27.3182,22187.695506534,0
+FSBW.US,D,20220927,000000,27.5665,27.5665,27.1294,27.1294,6917.737104528,0
+FSBW.US,D,20220928,000000,27.1195,27.5069,26.9804,26.9804,4682.961730248,0
+FSBW.US,D,20220929,000000,26.891,27.497,26.8811,27.0003,9509.875207578,0
+FSBW.US,D,20220930,000000,26.9109,27.2784,26.8712,27.0798,11722.50415923,0
+FSBW.US,D,20221003,000000,27.189,27.7354,27.04,27.2784,8191.156405638,0
+FSBW.US,D,20221004,000000,27.3778,27.5963,27.3182,27.3877,7835.806988016,0
+FSBW.US,D,20221005,000000,27.3877,27.8943,27.2513,27.4672,8110.623959718,0
+FSBW.US,D,20221006,000000,27.3082,27.6559,27.0698,27.1195,8578.718801628,0
+FSBW.US,D,20221007,000000,26.9308,27.2188,26.8414,27.0202,7338.51913446,0
+FSBW.US,D,20221010,000000,26.981,27.1195,26.8215,27.0102,6645.940099548,0
+FSBW.US,D,20221011,000000,26.9407,27.1493,26.6228,26.8811,10821.5474205,0
+FSBW.US,D,20221012,000000,26.9109,27.2089,26.752,26.8314,7517.703826632,0
+FSBW.US,D,20221013,000000,26.9159,27.9241,26.9159,27.8347,5261.788685298,0
+FSBW.US,D,20221014,000000,27.8248,28.1613,27.3281,27.944,6713.386023006,0
+FSBW.US,D,20221017,000000,28.103,28.103,27.8149,28.0334,5179.24292823,0
+FSBW.US,D,20221018,000000,28.2619,28.7089,27.3778,27.9639,21995.4242919,0
+FSBW.US,D,20221019,000000,27.8745,27.8745,27.4374,27.4374,8510.266222596,0
+FSBW.US,D,20221020,000000,27.5268,28.1641,27.4118,27.6957,5017.171380816,0
+FSBW.US,D,20221021,000000,27.4672,27.8844,27.338,27.5566,8784.076538724,0
+FSBW.US,D,20221024,000000,27.5864,27.6261,27.3579,27.4175,2603.211314364,0
+FSBW.US,D,20221025,000000,27.3679,27.4374,26.9308,27.0599,12137.246255718,0
+FSBW.US,D,20221026,000000,26.9705,27.5417,26.9208,27.338,9432.36272838,0
+FSBW.US,D,20221027,000000,27.5268,28.3016,27.4374,27.9738,34640.024956914,0
+FSBW.US,D,20221028,000000,28.3815,28.4208,27.9142,28.0036,13379.459234034,0
+FSBW.US,D,20221031,000000,28.0036,29.454,28.0036,28.7983,22802.762062248,0
+FSBW.US,D,20221101,000000,29.0069,30.4772,28.3712,28.9672,7534.81697139,0
+FSBW.US,D,20221102,000000,29.6318,30.0848,29.1758,29.5632,8188.136438916,0
+FSBW.US,D,20221103,000000,29.4639,30.5437,29.4043,29.8017,12035.574042744,0
+FSBW.US,D,20221104,000000,30.4772,30.4772,29.8017,29.8811,4135.341097992,0
+FSBW.US,D,20221107,000000,30.2983,30.4772,30.05,30.05,6521.114808372,0
+FSBW.US,D,20221108,000000,30.35,31.24,30.35,31.05,149605,0
+FSBW.US,D,20221109,000000,31.18,32.1,31.18,31.9,15055,0
+FSBW.US,D,20221110,000000,32,32.98,32,32.49,12876,0
+FSBW.US,D,20221111,000000,32.65,33.41,32.65,32.965,10342,0
+FSBW.US,D,20221114,000000,33.11,33.57,33.1,33.39,11937,0
+FSBW.US,D,20221115,000000,33.39,33.53,32.97,33.12,27560,0
+FSBW.US,D,20221116,000000,33,33.305,32.48,33.1,9984,0
+FSBW.US,D,20221117,000000,32.9737,33.16,32.47,32.99,36434,0
+FSBW.US,D,20221118,000000,33.46,33.46,32.91,33.1,5729,0
+FSBW.US,D,20221121,000000,33.18,33.44,32.345,33.1,11550,0
+FSBW.US,D,20221122,000000,33.28,33.48,33,33.48,11212,0
+FSBW.US,D,20221123,000000,33.48,34,33.48,34,6753,0
+FSBW.US,D,20221125,000000,34.4117,34.4286,33.85,34.24,5290,0
+FSBW.US,D,20221128,000000,34.35,34.46,33.74,34.19,16630,0
+FSBW.US,D,20221129,000000,34,34.29,33.83,34.27,20829,0
+FSBW.US,D,20221130,000000,34.35,34.35,33.8,34.2,19738,0
+FSBW.US,D,20221201,000000,34.04,34.3899,34,34.17,12267,0
+FSBW.US,D,20221202,000000,34.07,34.5,33.8952,34.42,12030,0
+FSBW.US,D,20221205,000000,34.49,34.49,33.6,33.97,19374,0
+FSBW.US,D,20221206,000000,34,34.13,33.09,33.91,8560,0
+FSBW.US,D,20221207,000000,34.02,34.14,33.76,33.91,10540,0
+FSBW.US,D,20221208,000000,34.1,34.295,33.75,33.95,10797,0
+FSBW.US,D,20221209,000000,34.03,34.12,33.48,34.07,20526,0
+FSBW.US,D,20221212,000000,33.96,34.25,33.94,34.03,7762,0
+FSBW.US,D,20221213,000000,34.25,34.5,33.66,34.25,14557,0
+FSBW.US,D,20221214,000000,34.25,34.25,33.64,33.94,11222,0
+FSBW.US,D,20221215,000000,33.9,34.05,33.1,33.51,21140,0
+FSBW.US,D,20221216,000000,33.4,33.6,32.84,32.84,27266,0
+FSBW.US,D,20221219,000000,33.11,33.37,32.6,33.15,51955,0
+FSBW.US,D,20221220,000000,33.29,33.5,33.17,33.25,54705,0
+FSBW.US,D,20221221,000000,33.5,33.89,33.15,33.39,18970,0
+FSBW.US,D,20221222,000000,33.4,33.45,32.82,33,9374,0
+FSBW.US,D,20221223,000000,33.13,33.13,33.04,33.06,12212,0
+FSBW.US,D,20221227,000000,33.3,33.9,33.07,33.15,7833,0
+FSBW.US,D,20221228,000000,33.31,33.39,32.74,32.88,17831,0
+FSBW.US,D,20221229,000000,33.1,33.5,33.09,33.26,4060,0
+FSBW.US,D,20221230,000000,33.34,33.55,33.1838,33.44,5528,0
+FSBW.US,D,20230103,000000,33.59,34.0797,32.91,33.02,12834,0
+FSBW.US,D,20230104,000000,33.24,33.31,32.58,32.95,14789,0
+FSBW.US,D,20230105,000000,32.82,33.08,32.82,32.86,6742,0
+FSBW.US,D,20230106,000000,33.69,33.7,32.81,33.1,14788,0
+FSBW.US,D,20230109,000000,33,33.235,32.56,33.06,10713,0
+FSBW.US,D,20230110,000000,33.27,33.81,33.27,33.35,13685,0
+FSBW.US,D,20230111,000000,33.51,33.55,33.345,33.53,10420,0
+FSBW.US,D,20230112,000000,33.4,33.955,33.3863,33.7,8079,0
+FSBW.US,D,20230113,000000,33.64,34.11,33.63,33.86,55010,0
+FSBW.US,D,20230117,000000,33.82,33.91,33.3,33.61,8281,0
+FSBW.US,D,20230118,000000,33.41,33.82,33.17,33.3,8645,0
+FSBW.US,D,20230119,000000,33.5,33.5,33.06,33.45,57764,0
+FSBW.US,D,20230120,000000,33.66,34.1,33.66,33.92,65592,0
+FSBW.US,D,20230123,000000,33.92,34.25,33.92,34.12,13518,0
+FSBW.US,D,20230124,000000,34.01,34.1,33.78,33.9,9044,0
+FSBW.US,D,20230125,000000,33.775,33.95,33.57,33.75,146655,0
+FSBW.US,D,20230126,000000,33.7601,34.14,33.66,33.7,26098,0
+FSBW.US,D,20230127,000000,33.9,34.14,33.73,33.85,26860,0
+FSBW.US,D,20230130,000000,34.02,35.17,33.83,35.09,42317,0
+FSBW.US,D,20230131,000000,35.09,36.25,34.9281,35.95,21645,0
+FSBW.US,D,20230201,000000,36.18,36.28,35.235,35.89,54418,0
+FSBW.US,D,20230202,000000,35.79,36.45,35.74,36.26,20035,0
+FSBW.US,D,20230203,000000,36.41,37.26,36.41,37.16,17707,0
+FSBW.US,D,20230206,000000,37.19,37.39,36.27,36.83,25670,0
+FSBW.US,D,20230207,000000,36.725,37.27,36.68,37.01,34371,0
+FSBW.US,D,20230208,000000,36.66,36.9,36.5,36.71,9678,0
+FSBW.US,D,20230209,000000,36.83,36.855,36.54,36.56,8085,0
+FSBW.US,D,20230210,000000,36.4,36.82,35.86,36.52,17437,0
+FSBW.US,D,20230213,000000,36.42,36.99,36.42,36.87,13341,0
+FSBW.US,D,20230214,000000,36.63,37.04,36.63,36.84,11618,0
+FSBW.US,D,20230215,000000,36.8414,37.07,36.74,36.74,5618,0
+FSBW.US,D,20230216,000000,36.76,37,36.61,36.91,9639,0
+FSBW.US,D,20230217,000000,36.985,37.01,36.61,36.69,35374,0
+FSBW.US,D,20230221,000000,36.54,36.64,36.02,36.41,13094,0
+FSBW.US,D,20230222,000000,36.41,36.44,35.8,35.85,13660,0
+FSBW.US,D,20230223,000000,35.81,36.6799,35.45,36.3,16107,0
+FSBW.US,D,20230224,000000,36,36.3699,35.76,35.92,8868,0
+FSBW.US,D,20230227,000000,36.225,36.4,35.64,35.8,84433,0
+FSBW.US,D,20230228,000000,35.86,36,35.47,35.93,15190,0
+FSBW.US,D,20230301,000000,35.77,36,35.55,35.64,14859,0
+FSBW.US,D,20230302,000000,35.53,35.76,35.0601,35.35,9586,0
+FSBW.US,D,20230303,000000,35.19,35.3899,34.95,35.25,12496,0
+FSBW.US,D,20230306,000000,35.09,35.39,34.75,34.94,58246,0
+FSBW.US,D,20230307,000000,34.9,35.1,34.2,34.7,18455,0
+FSBW.US,D,20230308,000000,34.5,34.52,33.82,34,22553,0
+FSBW.US,D,20230309,000000,34.05,34.05,33.11,33.25,43835,0
+FSBW.US,D,20230310,000000,33.25,33.32,32.33,32.75,38384,0
+FSBW.US,D,20230313,000000,32.32,32.8017,29.13,29.41,57987,0
+FSBW.US,D,20230314,000000,30.24,31.31,29.7501,29.92,29724,0
+FSBW.US,D,20230315,000000,29.6,30.14,28.9201,29.76,21489,0
+FSBW.US,D,20230316,000000,29.51,31.08,29.5,30.39,67755,0
+FSBW.US,D,20230317,000000,30.28,30.57,29.45,29.76,36194,0
+FSBW.US,D,20230320,000000,29.81,31.5,29.575,29.61,28363,0
+FSBW.US,D,20230321,000000,30.14,30.49,29.65,30.49,50758,0
+FSBW.US,D,20230322,000000,30.35,30.92,29.66,29.95,16508,0
+FSBW.US,D,20230323,000000,30.25,30.25,29.11,29.39,29218,0
+FSBW.US,D,20230324,000000,29.34,29.99,29.105,29.84,12851,0
+FSBW.US,D,20230327,000000,30.09,30.23,29.7996,30.16,8941,0
+FSBW.US,D,20230328,000000,30.12,31.12,30.12,30.36,14120,0
+FSBW.US,D,20230329,000000,30.68,30.68,30.185,30.19,38150,0
+FSBW.US,D,20230330,000000,30.32,30.42,29.62,29.79,13671,0
+FSBW.US,D,20230331,000000,30.09,30.4155,29.795,30.01,11132,0
+FSBW.US,D,20230403,000000,29.94,30.28,29.52,29.65,14271,0
+FSBW.US,D,20230404,000000,29.8,30.12,28.59,28.88,26194,0
+FSBW.US,D,20230405,000000,28.82,29.2,28.61,29.2,10696,0
+FSBW.US,D,20230406,000000,29.04,29.04,28.75,29,14008,0
+FSBW.US,D,20230410,000000,28.79,29.02,28.57,28.57,80287,0
+FSBW.US,D,20230411,000000,28.63,29.7,28.63,29.31,24084,0
+FSBW.US,D,20230412,000000,29.33,30.22,29.13,29.46,13610,0
+FSBW.US,D,20230413,000000,29.26,30.19,29.26,29.67,15011,0
+FSBW.US,D,20230414,000000,29.76,30.26,29.36,29.45,28192,0
+FSBW.US,D,20230417,000000,29.46,29.82,29.075,29.75,16275,0
+FSBW.US,D,20230418,000000,29.72,30.26,28.7801,29,14263,0
+FSBW.US,D,20230419,000000,29.22,29.54,29.05,29.305,8043,0
+FSBW.US,D,20230420,000000,29.39,30.06,29.09,29.31,10127,0
+FSBW.US,D,20230421,000000,29.05,29.5,28.57,28.8,15225,0
+FSBW.US,D,20230424,000000,28.56,29.04,28.015,28.2,87111,0
+FSBW.US,D,20230425,000000,28.18,28.4962,26.85,27.32,16931,0
+FSBW.US,D,20230426,000000,27.22,27.62,26.08,26.33,43758,0
+FSBW.US,D,20230427,000000,26.58,28.76,26.58,28.66,28290,0
+FSBW.US,D,20230428,000000,29.15,29.91,28.93,29.91,18231,0
+FSBW.US,D,20230501,000000,29.66,30.47,29.59,30.3,100086,0
+FSBW.US,D,20230502,000000,30.29,30.29,28.7,29.15,27851,0
+FSBW.US,D,20230503,000000,29.15,30,29.15,29.72,20934,0
+FSBW.US,D,20230504,000000,29.4,29.43,28.52,28.87,37118,0
+FSBW.US,D,20230505,000000,29.24,29.47,29,29.47,20312,0
+FSBW.US,D,20230508,000000,29.47,29.47,29.05,29.25,33088,0
+FSBW.US,D,20230509,000000,29.25,29.25,28.75,28.79,16491,0
+FSBW.US,D,20230510,000000,28.9,28.92,28.39,28.8,19015,0
+FSBW.US,D,20230511,000000,28.69,28.78,28.27,28.27,9185,0
+FSBW.US,D,20230512,000000,28.47,28.47,27.33,27.61,13001,0
+FSBW.US,D,20230515,000000,27.3203,28.68,27.3203,28.38,13628,0
+FSBW.US,D,20230516,000000,28.29,29.14,28.06,28.54,13327,0
+FSBW.US,D,20230517,000000,28.93,29.58,28.6,29.27,14149,0
+FSBW.US,D,20230518,000000,29.24,29.3935,28.55,28.8,12688,0
+FSBW.US,D,20230519,000000,28.9,28.9,27.73,28.12,13160,0
+FSBW.US,D,20230522,000000,28.39,28.89,28.15,28.61,16815,0
+FSBW.US,D,20230523,000000,28.79,29.245,28.63,28.75,8861,0
+FSBW.US,D,20230524,000000,28.99,29.2,28.39,28.76,14438,0
+FSBW.US,D,20230525,000000,28.6,29.4975,28.6,29.08,18369,0
+FSBW.US,D,20230526,000000,29.1832,29.5,28.83,28.87,11427,0
+FSBW.US,D,20230530,000000,29.13,29.14,28.51,28.61,10842,0
+FSBW.US,D,20230531,000000,28.5,28.82,28.11,28.4,14397,0
+FSBW.US,D,20230601,000000,28.52,29.52,28.38,29.36,32093,0
+FSBW.US,D,20230602,000000,29.73,30.53,28.845,30.29,20029,0
+FSBW.US,D,20230605,000000,30.5,30.5,30.17,30.17,13858,0
+FSBW.US,D,20230606,000000,30.18,31.01,30.18,30.2,16135,0
+FSBW.US,D,20230607,000000,30.63,31.629,30.51,31.48,10287,0
+FSBW.US,D,20230608,000000,31.2578,31.355,30.77,30.85,10681,0
+FSBW.US,D,20230609,000000,31.0799,31.25,30.7,30.7,9825,0
+FSBW.US,D,20230612,000000,31.24,31.24,30.27,30.49,12895,0
+FSBW.US,D,20230613,000000,30.6,31.26,30.59,30.9,15661,0
+FSBW.US,D,20230614,000000,31.95,32,30.75,30.9,13046,0
+FSBW.US,D,20230615,000000,31.39,31.39,29.61,29.76,31888,0
+FSBW.US,D,20230616,000000,29.95,29.95,28.44,29.32,53296,0
+FSBW.US,D,20230620,000000,29.55,30.49,29.2,30.49,34218,0
+FSBW.US,D,20230621,000000,30.575,30.88,30.4,30.6,27029,0
+FSBW.US,D,20230622,000000,30.95,31.06,30.27,30.81,29839,0
+FSBW.US,D,20230623,000000,30.41,31.1,29.6,29.99,734694,0
+FSBW.US,D,20230626,000000,30.54,30.96,29.93,30.3,35425,0
+FSBW.US,D,20230627,000000,30.52,30.88,29.77,29.84,20034,0
+FSBW.US,D,20230628,000000,29.88,30.49,29.88,30.33,11724,0
+FSBW.US,D,20230629,000000,29.74,30.6551,29.74,30.44,13219,0
+FSBW.US,D,20230630,000000,30.05,30.24,29.8901,30.07,10037,0
+FSBW.US,D,20230703,000000,30.08,30.5,30.08,30.5,6418,0
+FSBW.US,D,20230705,000000,30.42,30.845,30.23,30.32,10786,0
+FSBW.US,D,20230706,000000,30,30.38,30,30.38,14338,0
+FSBW.US,D,20230707,000000,30.38,31.06,30.04,30.91,55752,0
+FSBW.US,D,20230710,000000,31.06,31.24,30.09,30.53,12027,0
+FSBW.US,D,20230711,000000,31.01,31.13,30.23,30.51,7628,0
+FSBW.US,D,20230712,000000,30.59,30.625,30.31,30.42,11037,0
+FSBW.US,D,20230713,000000,30.475,30.61,30.47,30.6,4856,0
+FSBW.US,D,20230714,000000,30.64,30.76,30.06,30.22,9874,0
+FSBW.US,D,20230717,000000,29.97,30.51,29.97,30.47,8300,0
+FSBW.US,D,20230718,000000,30.67,31.335,30.26,31.3,9973,0
+FSBW.US,D,20230719,000000,31.3,32.51,30.37,31.44,9901,0
+FSBW.US,D,20230720,000000,31.73,32.21,31.26,32,20889,0
+FSBW.US,D,20230721,000000,32.26,32.28,32.02,32.19,9961,0
+FSBW.US,D,20230724,000000,32.24,32.66,31.95,32.64,7783,0
+FSBW.US,D,20230725,000000,32.65,32.66,31.935,32.26,8250,0
+FSBW.US,D,20230726,000000,32.46,33.6887,32.46,33.5,12574,0
+FSBW.US,D,20230727,000000,34.02,34.11,31.56,31.74,17017,0
+FSBW.US,D,20230728,000000,32.06,32.1,31.56,32,9559,0
+FSBW.US,D,20230731,000000,32.07,32.07,30.268,31,19947,0
+FSBW.US,D,20230801,000000,30.73,30.835,29.52,30.68,34552,0
+FSBW.US,D,20230802,000000,30.44,31.61,30.44,31.51,12628,0
+FSBW.US,D,20230803,000000,31.31,32.18,30.84,31.97,5996,0
+FSBW.US,D,20230804,000000,31.7,31.7,31.23,31.29,8045,0
+FSBW.US,D,20230807,000000,31.3,31.74,31.26,31.7,5084,0
+FSBW.US,D,20230808,000000,31.51,32.07,31.04,31.83,9692,0
+FSBW.US,D,20230809,000000,31.83,32.35,31.21,32.13,17744,0
+FSBW.US,D,20230810,000000,32.02,32.41,31.99,32.17,17244,0
+FSBW.US,D,20230811,000000,31.9,32.35,31.725,32.28,11982,0
+FSBW.US,D,20230814,000000,32.17,32.17,31,31.16,9206,0
+FSBW.US,D,20230815,000000,31.05,31.42,30.36,30.73,10100,0
+FSBW.US,D,20230816,000000,31.04,31.575,30.95,31.05,16346,0
+FSBW.US,D,20230817,000000,31.36,31.46,30.68,30.7,21031,0
+FSBW.US,D,20230818,000000,30.61,31.41,30.44,31.24,30710,0
+FSBW.US,D,20230821,000000,31.1,31.1,30.49,30.75,9583,0
+FSBW.US,D,20230822,000000,30.67,31.09,30.51,30.65,13946,0
+FSBW.US,D,20230823,000000,30.6,32,30.09,30.68,17156,0
+FSBW.US,D,20230824,000000,30.79,31.4599,30.4675,30.98,13482,0
+FSBW.US,D,20230825,000000,30.9,30.92,30.54,30.71,4447,0
+FSBW.US,D,20230828,000000,30.6,30.78,30.3,30.32,13791,0
+FSBW.US,D,20230829,000000,30.42,30.92,30.2336,30.44,7832,0
+FSBW.US,D,20230830,000000,30.25,30.25,29.72,29.72,3481,0
+FSBW.US,D,20230831,000000,30.14,30.14,29.61,29.65,13994,0
+FSBW.US,D,20230901,000000,30.36,30.375,30.1001,30.17,7044,0
+FSBW.US,D,20230905,000000,30.17,30.17,29.62,29.73,4636,0
+FSBW.US,D,20230906,000000,29.49,29.62,29,29.41,9734,0
+FSBW.US,D,20230907,000000,29.41,29.6,28.32,29.59,57091,0
+FSBW.US,D,20230908,000000,29.72,29.83,28.68,29.83,14006,0
+FSBW.US,D,20230911,000000,29.66,29.82,29.19,29.41,13150,0
+FSBW.US,D,20230912,000000,29.53,29.695,29.225,29.57,5303,0
+FSBW.US,D,20230913,000000,29.54,29.54,29.29,29.29,6668,0
+FSBW.US,D,20230914,000000,29.24,29.99,29.24,29.98,7123,0
+FSBW.US,D,20230915,000000,29.94,30.88,29.62,30.78,73901,0
+FSBW.US,D,20230918,000000,30.8,30.8,29.79,29.925,21362,0
+FSBW.US,D,20230919,000000,29.9,30.2865,29.89,30.12,14214,0
+FSBW.US,D,20230920,000000,30.5,30.5,29.74,29.78,6879,0
+FSBW.US,D,20230921,000000,29.81,29.81,29.25,29.55,16960,0
+FSBW.US,D,20230922,000000,29.52,29.91,29.32,29.36,17998,0
+FSBW.US,D,20230925,000000,29.41,30,29.41,29.86,25648,0
+FSBW.US,D,20230926,000000,29.62,29.98,29.52,29.65,10457,0
+FSBW.US,D,20230927,000000,29.845,29.99,29.36,29.37,12238,0
+FSBW.US,D,20230928,000000,29.365,29.79,29.365,29.64,10049,0
+FSBW.US,D,20230929,000000,29.79,29.79,29.49,29.5,15490,0
+FSBW.US,D,20231002,000000,28.905,29.465,28.1,28.45,22321,0
+FSBW.US,D,20231003,000000,28.45,28.755,28.12,28.61,9501,0
+FSBW.US,D,20231004,000000,28.4,29.09,28.39,28.56,17115,0
+FSBW.US,D,20231005,000000,28.75,29.12,28.725,29.12,18569,0
+FSBW.US,D,20231006,000000,28.93,29.21,28.56,29.14,28520,0
+FSBW.US,D,20231009,000000,29.05,29.62,29.01,29.36,17196,0
+FSBW.US,D,20231010,000000,29.36,29.92,29.36,29.91,15710,0
+FSBW.US,D,20231011,000000,29.0688,29.94,29.0688,29.78,7161,0
+FSBW.US,D,20231012,000000,29.85,30.3048,29.65,30.02,8534,0
+FSBW.US,D,20231013,000000,29.1601,29.665,29.1601,29.38,6655,0
+FSBW.US,D,20231016,000000,30.038,30.17,29.6444,29.86,6645,0
+FSBW.US,D,20231017,000000,30.6,30.6,29.7925,30.03,15179,0
+FSBW.US,D,20231018,000000,29.22,29.63,29.22,29.63,4936,0
+FSBW.US,D,20231019,000000,29.33,29.4,29.225,29.24,5961,0
+FSBW.US,D,20231020,000000,29.3,29.3,28.8,28.86,7775,0
+FSBW.US,D,20231023,000000,29.2,29.22,28.8,28.99,4023,0
+FSBW.US,D,20231024,000000,29.11,29.11,28.55,28.71,9309,0
+FSBW.US,D,20231025,000000,28.75,29.29,28.55,29.19,16421,0
+FSBW.US,D,20231026,000000,29.99,29.99,29,29.49,8174,0
+FSBW.US,D,20231027,000000,29.85,29.85,28.55,28.68,8044,0
+FSBW.US,D,20231030,000000,28.69,29.27,28.12,29.25,7332,0
+FSBW.US,D,20231031,000000,28.96,29.1,28.13,28.87,17974,0
+FSBW.US,D,20231101,000000,28.64,29.13,28.64,28.83,5294,0
+FSBW.US,D,20231102,000000,29.14,29.14,29.04,29.1,5754,0
+FSBW.US,D,20231103,000000,29.35,29.98,29.01,29.98,8095,0
+FSBW.US,D,20231106,000000,29.9,30,28.93,29.01,13865,0
+FSBW.US,D,20231107,000000,28.95,29.54,28.0668,29.37,7588,0
+FSBW.US,D,20231108,000000,29.26,29.26,28.56,29.08,16804,0
+FSBW.US,D,20231109,000000,29.23,29.3,29,29.3,4098,0
+FSBW.US,D,20231110,000000,29.606,29.715,29.3,29.53,12951,0
+FSBW.US,D,20231113,000000,29.16,29.7299,29.16,29.21,5456,0
+FSBW.US,D,20231114,000000,29.42,30.99,29.42,30.8,19566,0
+FSBW.US,D,20231115,000000,30.42,31.6,30.42,30.95,6118,0
+FSBW.US,D,20231116,000000,30.745,31,30.4,30.95,5602,0
+FSBW.US,D,20231117,000000,30.97,31.79,30.86,31.79,17344,0
+FSBW.US,D,20231120,000000,31.58,31.66,31.105,31.15,6131,0
+FSBW.US,D,20231121,000000,30.75,31.4026,30.57,31.01,4555,0
+FSBW.US,D,20231122,000000,31.31,32.235,30.9869,31.3,17695,0
+FSBW.US,D,20231124,000000,31.39,32.26,31.39,31.88,3376,0
+FSBW.US,D,20231127,000000,31.5,31.56,30.87,30.87,10086,0
+FSBW.US,D,20231128,000000,30.9,31.17,30.57,30.57,7462,0
+FSBW.US,D,20231129,000000,30.64,31.51,30.32,30.63,6569,0
+FSBW.US,D,20231130,000000,30.65,30.65,29.705,30.35,15714,0
+FSBW.US,D,20231201,000000,30.98,31.54,30.89,31.54,11975,0
+FSBW.US,D,20231204,000000,31.925,32.49,31.86,32.49,19526,0
+FSBW.US,D,20231205,000000,32.16,32.5,32.0606,32.26,11068,0
+FSBW.US,D,20231206,000000,32.5,33.125,32.34,32.4,14457,0
+FSBW.US,D,20231207,000000,32.815,33.12,32.65,33.1,7656,0
+FSBW.US,D,20231208,000000,33,33.4,32.8,33.4,6327,0
+FSBW.US,D,20231211,000000,33.55,33.55,32.69,33.29,9013,0
+FSBW.US,D,20231212,000000,33.395,34.11,33.1,33.61,20445,0
+FSBW.US,D,20231213,000000,33.52,35.32,33.45,34.8,48789,0
+FSBW.US,D,20231214,000000,35,36.49,35,36.03,16882,0
+FSBW.US,D,20231215,000000,36.29,37.56,36.23,37.31,74732,0
+FSBW.US,D,20231218,000000,37.11,37.32,34.81,36.7,21260,0
+FSBW.US,D,20231219,000000,37.03,37.8575,37.03,37.08,17925,0
+FSBW.US,D,20231220,000000,38.5,38.549,36.97,37.19,25612,0
+FSBW.US,D,20231221,000000,38.7,38.7,36.94,37.18,13658,0
+FSBW.US,D,20231222,000000,37.19,37.46,36.81,37.35,8573,0
+FSBW.US,D,20231226,000000,37.645,38.33,37.613,38.01,11221,0
+FSBW.US,D,20231227,000000,37.68,37.7,36.99,37.37,14955,0
+FSBW.US,D,20231228,000000,37.225,37.64,36.88,37.35,13951,0
+FSBW.US,D,20231229,000000,37.5,37.64,36.84,36.96,10536,0
+FSBW.US,D,20240102,000000,36.96,37.85,36.8706,37.47,17704,0
+FSBW.US,D,20240103,000000,37.35,37.7899,37.04,37.09,23056,0
+FSBW.US,D,20240104,000000,37.26,37.61,37.26,37.33,21984,0
+FSBW.US,D,20240105,000000,37.22,37.92,37.22,37.59,43344,0
+FSBW.US,D,20240108,000000,37.34,37.4,36.47,36.91,9722,0
+FSBW.US,D,20240109,000000,36.52,36.64,35.72,35.83,21816,0
+FSBW.US,D,20240110,000000,35.55,35.79,35.02,35.43,25558,0
+FSBW.US,D,20240111,000000,35.67,35.67,35.03,35.3,13850,0
+FSBW.US,D,20240112,000000,35.47,36.2199,35.1117,36,13926,0
+FSBW.US,D,20240116,000000,35.85,36.08,35.64,35.69,6927,0
+FSBW.US,D,20240117,000000,35.28,35.57,35.28,35.29,4977,0
+FSBW.US,D,20240118,000000,35.59,35.61,34.86,35.09,10050,0
+FSBW.US,D,20240119,000000,35.19,35.66,34.38,35.31,7921,0
+FSBW.US,D,20240122,000000,35.35,36.3,34.51,36.29,10656,0
+FSBW.US,D,20240123,000000,36.04,36.1677,35.24,35.24,9826,0
+FSBW.US,D,20240124,000000,35.15,35.5,35.15,35.37,7142,0
+FSBW.US,D,20240125,000000,36.09,37.5,35.5,37.49,14811,0
+FSBW.US,D,20240126,000000,37.9,38.12,37.2,37.2,12045,0
+FSBW.US,D,20240129,000000,37.71,37.71,36.75,37.1,10949,0
+FSBW.US,D,20240130,000000,36.63,37.8799,36.53,37.3,11253,0
+FSBW.US,D,20240131,000000,37.24,37.6742,36.82,36.82,9713,0
+FSBW.US,D,20240201,000000,35.7,36.3,35.7,36.3,6051,0
+FSBW.US,D,20240202,000000,35.63,35.63,34.52,34.52,10489,0
+FSBW.US,D,20240205,000000,34.31,34.31,33.58,34.22,7710,0
+FSBW.US,D,20240206,000000,34.3,34.3,32.03,32.69,18051,0
+FSBW.US,D,20240207,000000,32.4,33.27,31.57,33.27,22639,0
+FSBW.US,D,20240208,000000,33.4,33.785,33.31,33.53,6238,0
+FSBW.US,D,20240209,000000,33.5,34.83,33.5,34.47,6941,0
+FSBW.US,D,20240212,000000,35.06,36.01,34.85,34.85,14481,0
+FSBW.US,D,20240213,000000,34.5,34.78,32.11,32.41,12316,0
+FSBW.US,D,20240214,000000,33.01,33.81,32.6,33.64,11153,0
+FSBW.US,D,20240215,000000,34.89,36.08,34.89,36.08,8614,0
+FSBW.US,D,20240216,000000,35.86,37.49,34.165,34.19,9214,0
+FSBW.US,D,20240220,000000,33.75,35.1099,33.26,33.93,8669,0
+FSBW.US,D,20240221,000000,34.2,34.2,33.25,33.8,5904,0
+FSBW.US,D,20240222,000000,33.83,33.92,32.4601,33.2,19320,0
+FSBW.US,D,20240223,000000,34.0399,34.0399,32.69,32.7,2366,0
+FSBW.US,D,20240226,000000,32.93,33.48,32.6702,33.48,8433,0
+FSBW.US,D,20240227,000000,34.09,34.5,32.66,33.63,11813,0
+FSBW.US,D,20240228,000000,33.28,33.31,32.65,32.65,4498,0
+FSBW.US,D,20240229,000000,33.43,33.68,32.6366,33.37,20924,0
+FSBW.US,D,20240301,000000,33.502,33.56,32.47,32.5,7699,0
+FSBW.US,D,20240304,000000,32.35,32.35,31.95,32.25,7721,0
+FSBW.US,D,20240305,000000,31.85,33.23,31.85,32.2,5309,0
+FSBW.US,D,20240306,000000,31.81,32,31.81,32,4439,0
+FSBW.US,D,20240307,000000,32.055,32.5,31.68,32.39,12441,0
+FSBW.US,D,20240308,000000,32.68,32.68,32.2,32.65,4967,0
+FSBW.US,D,20240311,000000,32.06,32.75,31.99,32.37,3535,0
+FSBW.US,D,20240312,000000,32.225,32.5,32.225,32.35,3863,0
+FSBW.US,D,20240313,000000,32.4399,32.4399,31.6737,32.3,6320,0
+FSBW.US,D,20240314,000000,32.3,32.4799,32.12,32.12,8977,0
+FSBW.US,D,20240315,000000,31.77,32.39,31.77,32.39,25665,0
+FSBW.US,D,20240318,000000,32.205,32.6,32.205,32.35,5442,0
+FSBW.US,D,20240319,000000,32.235,32.56,31.77,31.92,6157,0
+FSBW.US,D,20240320,000000,32.25,33.4218,32.25,33.38,9609,0
+FSBW.US,D,20240321,000000,33.46,34,33.46,33.8,10145,0
+FSBW.US,D,20240322,000000,33.78,33.965,33.46,33.47,9091,0
+FSBW.US,D,20240325,000000,33.47,33.49,33.15,33.21,5771,0
+FSBW.US,D,20240326,000000,34.3835,34.3835,32.95,32.95,5290,0
+FSBW.US,D,20240327,000000,33.62,33.72,33.23,33.72,9284,0
+FSBW.US,D,20240328,000000,33.675,34.71,33.675,34.71,25874,0
+FSBW.US,D,20240401,000000,33.39,33.625,33.26,33.4,5041,0
+FSBW.US,D,20240402,000000,33.4,33.68,33.1656,33.68,13775,0
+FSBW.US,D,20240403,000000,33.4,33.8746,33.265,33.55,6945,0
+FSBW.US,D,20240404,000000,34.38,34.38,33.63,34.18,7452,0
+FSBW.US,D,20240408,000000,34.5013,34.5013,33.4,33.96,8398,0
+FSBW.US,D,20240409,000000,33.9,34.48,33.9,34.05,10589,0
+FSBW.US,D,20240410,000000,33.75,33.75,32.56,32.79,9413,0
+FSBW.US,D,20240411,000000,32.57,32.57,32.21,32.49,7299,0
+FSBW.US,D,20240412,000000,32.03,32.675,31.78,31.93,5235,0
+FSBW.US,D,20240415,000000,32.2929,32.2929,31.02,31.38,10295,0
+FSBW.US,D,20240416,000000,31.032,31.37,31.03,31.24,6601,0
+FSBW.US,D,20240417,000000,31.08,31.21,30.656,30.89,6236,0
+FSBW.US,D,20240418,000000,31.175,31.23,30.64,30.91,9229,0
+FSBW.US,D,20240419,000000,30.75,31.74,30.75,31.5,8491,0
+FSBW.US,D,20240422,000000,31.545,32,31.01,31.12,9693,0
+FSBW.US,D,20240423,000000,31.4076,31.66,30.89,31.225,10660,0
+FSBW.US,D,20240424,000000,31.525,31.62,30.8025,31.38,21339,0
+FSBW.US,D,20240425,000000,31.63,31.7,31.15,31.44,21283,0
+FSBW.US,D,20240426,000000,31.41,31.475,31.41,31.47,5933,0
+FSBW.US,D,20240429,000000,31.908,31.908,31.26,31.68,10341,0
+FSBW.US,D,20240430,000000,31.9283,31.9283,31.17,31.17,12367,0
+FSBW.US,D,20240501,000000,31.75,31.88,31.12,31.75,21364,0
+FSBW.US,D,20240502,000000,31.99,32.64,31.5,32.46,10790,0
+FSBW.US,D,20240503,000000,32.0318,32.99,31.1101,32.8,8746,0
+FSBW.US,D,20240506,000000,33.08,34.498,31.83,31.91,16476,0
+FSBW.US,D,20240507,000000,32.22,33.48,31.66,31.67,20485,0
+FSBW.US,D,20240508,000000,31.2,32.2,31.2,32.2,11237,0
+FSBW.US,D,20240509,000000,32.56,33.4,32.35,33.4,14735,0
+FSBW.US,D,20240510,000000,33.3,33.3,32.48,32.69,9985,0
+FSBW.US,D,20240513,000000,32.49,33.66,32.36,33.43,24431,0
+FSBW.US,D,20240514,000000,33.7,33.85,33.02,33.02,26648,0
+FSBW.US,D,20240515,000000,33.02,33.65,33.0001,33.41,6646,0
+FSBW.US,D,20240516,000000,33.2151,33.62,33.2151,33.36,6711,0
+FSBW.US,D,20240517,000000,33.61,33.61,33.5,33.53,5372,0
+FSBW.US,D,20240520,000000,33.05,33.38,32.49,32.49,8699,0
+FSBW.US,D,20240521,000000,32.49,33.05,32.49,33.01,3240,0
+FSBW.US,D,20240522,000000,33.08,33.08,33.08,33.08,4940,0
+FSBW.US,D,20240523,000000,33.08,34,32.66,32.66,17006,0
+FSBW.US,D,20240524,000000,32.795,33.06,32.68,33.06,5894,0
+FSBW.US,D,20240528,000000,33.05,33.05,32.29,32.54,9518,0
+FSBW.US,D,20240529,000000,32,32.71,32,32.31,10823,0
+FSBW.US,D,20240530,000000,32.55,33.63,32.005,32.9,11841,0
+FSBW.US,D,20240531,000000,33.13,33.21,31.462,32.79,43707,0
+FSBW.US,D,20240603,000000,33.14,33.69,32.95,33.1,7939,0
+FSBW.US,D,20240604,000000,33.11,33.14,32.7,32.8,7959,0
+FSBW.US,D,20240605,000000,32.1869,33.27,32.158,32.97,36634,0
+FSBW.US,D,20240606,000000,33.0631,33.55,33.0631,33.55,3785,0
+FSBW.US,D,20240607,000000,33.115,33.38,32.8,33.38,13944,0
+FSBW.US,D,20240610,000000,32.84,33.4,32.45,32.45,6009,0
+FSBW.US,D,20240611,000000,32.2,32.98,32.2,32.98,5463,0
+FSBW.US,D,20240612,000000,33.73,33.73,33.25,33.64,10532,0
+FSBW.US,D,20240614,000000,32.55,32.55,32.55,32.55,4455,0
+FSBW.US,D,20240617,000000,32.28,33.15,31.81,33.14,11604,0
+FSBW.US,D,20240618,000000,33.49,34.185,32.92,33.01,17090,0
+FSBW.US,D,20240620,000000,33,33.665,33,33.38,5518,0
+FSBW.US,D,20240621,000000,33.27,33.6,32.95,32.95,23034,0
+FSBW.US,D,20240624,000000,33.19,33.79,33.19,33.51,10451,0
+FSBW.US,D,20240625,000000,33.51,33.785,33.18,33.3,11961,0
+FSBW.US,D,20240626,000000,33.5499,34.16,33.5499,33.8,15180,0
+FSBW.US,D,20240627,000000,34.03,34.15,33.875,34.03,18273,0
+FSBW.US,D,20240628,000000,34.44,36.45,34.12,36.45,128750,0
+FSBW.US,D,20240701,000000,36.25,36.25,34.88,34.94,15340,0
+FSBW.US,D,20240702,000000,35.5,35.5,35.15,35.26,10969,0
+FSBW.US,D,20240703,000000,34.76,35.3,34.76,35.29,1985,0
+FSBW.US,D,20240705,000000,35.08,35.3,33.36,33.36,29266,0
+FSBW.US,D,20240708,000000,33.4,34.16,33.4,33.96,14672,0
+FSBW.US,D,20240709,000000,33.52,34.41,33.3726,34.11,28085,0
+FSBW.US,D,20240710,000000,33.81,34.79,33.47,34.79,20091,0
+FSBW.US,D,20240711,000000,35.15,37.338,34.6439,36.45,27319,0
+FSBW.US,D,20240712,000000,36.99,38.22,36.35,37.75,33627,0
+FSBW.US,D,20240715,000000,38.13,39.38,37.54,38.62,39791,0
+FSBW.US,D,20240716,000000,39.22,40.915,38.45,40.83,30999,0
+FSBW.US,D,20240717,000000,40.8,41.95,40.8,41.94,39914,0
+FSBW.US,D,20240718,000000,41.57,41.82,40.2,40.58,14166,0
+FSBW.US,D,20240719,000000,40.58,40.965,40,40,8898,0
+FSBW.US,D,20240722,000000,40.17,40.72,39.2101,40.57,19385,0
+FSBW.US,D,20240723,000000,40.5,42.42,40.5,41.81,33454,0
+FSBW.US,D,20240724,000000,42.65,43.5,42.295,42.91,22225,0
+FSBW.US,D,20240725,000000,43.24,44.96,43.175,44.62,19136,0
+FSBW.US,D,20240726,000000,44.85,45.3,42.9,43.62,17349,0
+FSBW.US,D,20240729,000000,43.99,44.14,42.6428,43.1,16035,0
+FSBW.US,D,20240730,000000,43.15,44.64,42.6,44.64,24830,0
+FSBW.US,D,20240731,000000,44.19,44.25,42.91,44.03,33790,0
+FSBW.US,D,20240801,000000,44.68,44.68,41.746,42.25,26090,0
+FSBW.US,D,20240802,000000,40.87,41.14,40.54,40.54,37831,0
+FSBW.US,D,20240805,000000,38.95,40.2441,38.0001,39.48,24743,0
+FSBW.US,D,20240806,000000,39.4,40.81,39.4,40.73,13076,0
+FSBW.US,D,20240807,000000,40.93,41.1,39.75,40.54,29249,0
+FSBW.US,D,20240808,000000,40.97,41.455,40.83,41.16,7955,0
+FSBW.US,D,20240809,000000,40.605,40.9899,39.44,40.39,10408,0
+FSBW.US,D,20240812,000000,40.75,40.75,39.67,39.7,7588,0
+FSBW.US,D,20240813,000000,40.14,42.0752,40.14,41.19,34428,0
+FSBW.US,D,20240814,000000,41.24,41.29,40.72,40.81,9144,0
+FSBW.US,D,20240815,000000,41.8,42.3,41.3,41.98,9168,0
+FSBW.US,D,20240816,000000,41.93,41.93,41.05,41.59,37388,0
+FSBW.US,D,20240819,000000,41.65,41.93,41.55,41.76,6390,0
+FSBW.US,D,20240820,000000,41.46,41.71,41.0387,41.52,6175,0
+FSBW.US,D,20240821,000000,41.8,42.49,41.45,42.49,6623,0
+FSBW.US,D,20240822,000000,41.9798,42.52,41.5,42.48,31908,0
+FSBW.US,D,20240823,000000,42.88,45.11,42.88,44.97,12073,0
+FSBW.US,D,20240826,000000,45.62,45.62,44.5,44.87,24786,0
+FSBW.US,D,20240827,000000,44.09,44.9,44.09,44.52,9128,0
+FSBW.US,D,20240828,000000,44.42,44.42,43.98,43.98,7973,0
+FSBW.US,D,20240829,000000,44.53,44.53,43.76,44.03,13245,0
+FSBW.US,D,20240830,000000,43.86,44.16,43.6,43.83,8042,0
+FSBW.US,D,20240903,000000,43.29,43.65,43.07,43.65,10115,0
+FSBW.US,D,20240904,000000,43.28,43.605,42.6,42.61,12959,0
+FSBW.US,D,20240905,000000,43,43.5871,42.0167,42.22,26186,0
+FSBW.US,D,20240906,000000,42.41,43.085,41.62,42.51,13542,0
+FSBW.US,D,20240909,000000,42.79,43.32,42.46,42.59,10779,0
+FSBW.US,D,20240910,000000,42.57,43.12,42.41,42.41,9568,0
+FSBW.US,D,20240911,000000,42.12,42.2065,41.2576,41.99,37005,0
+FSBW.US,D,20240912,000000,41.86,43.21,41.8,43.21,14760,0
+FSBW.US,D,20240913,000000,43.95,44.57,43.51,44.5,12055,0
+FSBW.US,D,20240916,000000,44.73,45.35,42.7614,44.97,19905,0
+FSBW.US,D,20240917,000000,45.6,45.6,44.26,44.41,24949,0
+FSBW.US,D,20240918,000000,44.46,46.825,43.56,44.99,41548,0
+FSBW.US,D,20240919,000000,45.88,47.01,44.905,46.85,31517,0
+FSBW.US,D,20240920,000000,46.32,46.72,45.85,46.25,65208,0
+FSBW.US,D,20240923,000000,45.915,46.28,45.05,45.07,17252,0
+FSBW.US,D,20240924,000000,45.395,45.395,44.165,44.49,10234,0
+FSBW.US,D,20240925,000000,44.33,44.85,43.4,44.4,27764,0
+FSBW.US,D,20240926,000000,44.5,44.5,43.86,44.28,31562,0
+FSBW.US,D,20240927,000000,44.56,45.268,43.68,44.135,18849,0
+FSBW.US,D,20240930,000000,42.351,44.57,42.351,44.49,14876,0
+FSBW.US,D,20241001,000000,44.11,44.11,42.52,42.66,16159,0
+FSBW.US,D,20241002,000000,40.76,42.8899,39.54,42.39,12871,0
+FSBW.US,D,20241003,000000,40.7279,42.4628,40.7279,41.92,15989,0
+FSBW.US,D,20241004,000000,42.63,42.65,41.63,42.36,6163,0
+FSBW.US,D,20241007,000000,42.27,42.4,41.98,42.4,6656,0
+FSBW.US,D,20241008,000000,42.23,42.24,41.465,41.55,6772,0
+FSBW.US,D,20241009,000000,41.8,42.015,41.46,41.51,5533,0
+FSBW.US,D,20241010,000000,41.25,41.67,40.59,40.91,15047,0
+FSBW.US,D,20241011,000000,41.84,43.47,41.84,43.44,27303,0
+FSBW.US,D,20241014,000000,43.5,44.04,43.5,43.87,7832,0
+FSBW.US,D,20241015,000000,43.86,45.32,43.86,44.72,11393,0
+FSBW.US,D,20241016,000000,45.2,45.84,44.49,44.8,12314,0
+FSBW.US,D,20241017,000000,44.51,46.21,44.135,46.13,12846,0
+FSBW.US,D,20241018,000000,45.8,46.27,44.42,44.76,12082,0
+FSBW.US,D,20241021,000000,44.255,44.255,42.67,42.71,15337,0
+FSBW.US,D,20241022,000000,42.98,44.42,42.98,44.29,9602,0
+FSBW.US,D,20241023,000000,44.72,44.77,43.97,44.33,8191,0
+FSBW.US,D,20241024,000000,44.7,44.74,44.26,44.74,5015,0
+FSBW.US,D,20241025,000000,44.51,44.51,43.63,43.63,7353,0
+FSBW.US,D,20241028,000000,44.15,45.09,43.89,45.05,11346,0
+FSBW.US,D,20241029,000000,44.64,45.8,44.64,45.5,56672,0
+FSBW.US,D,20241030,000000,44.14,45.84,44.14,44.97,8016,0
+FSBW.US,D,20241031,000000,44.57,44.57,43.76,43.76,6567,0
+FSBW.US,D,20241101,000000,43.5121,43.53,42.78,42.9,12805,0
+FSBW.US,D,20241104,000000,41.94,43.4,41.94,42.8,24916,0
+FSBW.US,D,20241105,000000,43.4,44.6,43.31,44.6,13695,0
+FSBW.US,D,20241106,000000,46.48,48.75,46.02,48.47,41703,0
+FSBW.US,D,20241107,000000,48.24,48.47,47,47.21,16206,0
+FSBW.US,D,20241108,000000,47.17,48.27,47.17,48.03,8213,0
+FSBW.US,D,20241111,000000,47.94,49.15,47.7171,48.82,18753,0
+FSBW.US,D,20241112,000000,48.3,48.6,46.87,47.245,20680,0
+FSBW.US,D,20241113,000000,47.33,48,46.2,46.935,13065,0
+FSBW.US,D,20241114,000000,46.83,47,45.9485,46.63,13942,0
+FSBW.US,D,20241115,000000,46.98,47.05,45.36,46.47,18318,0
+FSBW.US,D,20241118,000000,46.5,46.53,45.67,45.87,14415,0
+FSBW.US,D,20241119,000000,45.1,45.905,44.67,45.45,31847,0
+FSBW.US,D,20241120,000000,45.79,45.99,45.5,45.99,11184,0
+FSBW.US,D,20241121,000000,46.36,46.95,46.11,46.11,10709,0
+FSBW.US,D,20241122,000000,46.59,46.91,45.18,46.9,45839,0
+FSBW.US,D,20241125,000000,47.35,47.95,47,47.6,18790,0
+FSBW.US,D,20241126,000000,47.11,47.755,46.6,47.4,13483,0
+FSBW.US,D,20241127,000000,47.94,48.045,46.53,47.62,12822,0
+FSBW.US,D,20241129,000000,47.835,47.835,46.615,47.7,9858,0
+FSBW.US,D,20241202,000000,48,48,47,47.18,15305,0
+FSBW.US,D,20241203,000000,47.025,47.025,45.65,45.96,14074,0
+FSBW.US,D,20241204,000000,46.03,46.36,45.5,46.25,13067,0
+FSBW.US,D,20241205,000000,46.105,46.535,45.905,46.39,11618,0
+FSBW.US,D,20241206,000000,46.5,46.5,45.05,45.28,29628,0
+FSBW.US,D,20241209,000000,45.155,45.595,45,45.41,13777,0
+FSBW.US,D,20241210,000000,44.88,46.19,44.88,45.75,12084,0
+FSBW.US,D,20241211,000000,45.84,46.19,45.75,46.03,11984,0
+FSBW.US,D,20241212,000000,45.77,45.77,45.165,45.21,7625,0
+FSBW.US,D,20241213,000000,44.69,45.65,44.3665,45.59,9381,0
+FSBW.US,D,20241216,000000,45.17,45.9966,44.7601,45.4,9986,0
+FSBW.US,D,20241217,000000,45.46,45.6761,45,45.06,14524,0
+FSBW.US,D,20241218,000000,45.25,46.2,41.7,41.7,16904,0
+FSBW.US,D,20241219,000000,42.08,42.84,41.32,41.32,10128,0
+FSBW.US,D,20241220,000000,40.89,42.7,40,42.39,52785,0
+FSBW.US,D,20241223,000000,42.15,43,41.36,41.74,14150,0
+FSBW.US,D,20241224,000000,42.29,42.29,41.29,41.92,6633,0
+FSBW.US,D,20241226,000000,42.1,43.165,41.94,41.94,5306,0
+FSBW.US,D,20241227,000000,42,43.22,40.8775,41.02,19778,0
+FSBW.US,D,20241230,000000,40.66,42.67,40.6,41.15,6726,0
+FSBW.US,D,20241231,000000,41.2,41.43,37.4739,41.06,9977,0
+FSBW.US,D,20250102,000000,41.22,41.22,39.3701,40.15,18170,0
+FSBW.US,D,20250103,000000,39,40.69,39,40.69,5470,0
+FSBW.US,D,20250106,000000,40.56,41.01,40.4,40.78,20104,0
+FSBW.US,D,20250107,000000,41.08,41.08,39.26,39.77,10509,0
+FSBW.US,D,20250108,000000,39.47,40.42,39.2,40.23,15796,0
+FSBW.US,D,20250110,000000,39.76,39.76,38.35,38.52,24418,0
+FSBW.US,D,20250113,000000,38.56,40.3,38.56,40.3,22180,0
+FSBW.US,D,20250114,000000,40.4,41.02,40.4,40.7,8377,0
+FSBW.US,D,20250115,000000,41.4,41.92,41.044,41.76,11805,0
+FSBW.US,D,20250116,000000,41.37,41.45,40.59,41,11023,0
+FSBW.US,D,20250117,000000,41.16,41.16,40.22,40.75,9270,0
+FSBW.US,D,20250121,000000,40.94,42.31,40.94,41.93,13940,0
+FSBW.US,D,20250122,000000,40.27,42.275,38.82,39.97,20860,0
+FSBW.US,D,20250123,000000,39.55,40.58,39.55,40.58,19954,0
+FSBW.US,D,20250124,000000,40.18,41.1399,40.085,40.34,18333,0
+FSBW.US,D,20250127,000000,40.39,41.59,40.39,41.1,22127,0
+FSBW.US,D,20250128,000000,40.77,41.78,39.97,40.16,21721,0
+FSBW.US,D,20250129,000000,40.16,41.59,40.16,41.59,6212,0
+FSBW.US,D,20250130,000000,42.2,43.0008,40.65,40.65,10128,0
+FSBW.US,D,20250131,000000,41.01,41.4047,40.18,40.44,14353,0
+FSBW.US,D,20250203,000000,39.87,40.92,39.5,39.87,12106,0
+FSBW.US,D,20250204,000000,39.61,40.8,39.61,40.605,8942,0
+FSBW.US,D,20250205,000000,41.0036,41.603,40.9,41.4,12160,0
+FSBW.US,D,20250206,000000,41.26,41.72,40.95,40.95,6000,0
+FSBW.US,D,20250207,000000,40.95,40.95,39.87,40.03,9580,0
+FSBW.US,D,20250210,000000,40,40.09,39.61,39.63,19642,0
+FSBW.US,D,20250211,000000,39.51,40.39,39.51,40.37,32587,0
+FSBW.US,D,20250212,000000,39.61,39.7,38.74,38.74,27394,0
+FSBW.US,D,20250213,000000,38.5,39.16,38.5,39.04,11836,0
+FSBW.US,D,20250214,000000,39.29,39.29,38.83,39.04,15134,0
+FSBW.US,D,20250218,000000,39,39.23,38.77,39.01,22084,0
+FSBW.US,D,20250219,000000,38.5,39.595,38.5,39.26,12013,0
+FSBW.US,D,20250220,000000,39.17,40.5745,38.78,38.78,10331,0
+FSBW.US,D,20250221,000000,39.24,39.24,38.25,38.25,10496,0
+FSBW.US,D,20250224,000000,38.82,38.95,38.31,38.32,11761,0
+FSBW.US,D,20250225,000000,38.54,39.7,38.5,38.78,15300,0
+FSBW.US,D,20250226,000000,38.6,39.33,38.3657,39.21,10707,0
+FSBW.US,D,20250227,000000,38.96,39.33,38.81,38.81,10236,0
+FSBW.US,D,20250228,000000,39.01,39.41,38.97,39.41,6709,0
+FSBW.US,D,20250303,000000,39.2025,39.28,38.57,39.03,11663,0
+FSBW.US,D,20250304,000000,38.28,38.8795,38.25,38.26,8945,0
+FSBW.US,D,20250305,000000,38,38.23,37.56,37.56,11109,0
+FSBW.US,D,20250306,000000,37.47,37.72,36.805,37.33,10939,0
+FSBW.US,D,20250307,000000,36.825,38.01,36.825,37.98,10642,0
+FSBW.US,D,20250310,000000,37.4,37.74,36.56,36.56,14327,0
+FSBW.US,D,20250311,000000,36.91,37.23,35.81,35.9,19823,0
+FSBW.US,D,20250312,000000,35.8174,36.94,35.46,36.53,20924,0
+FSBW.US,D,20250313,000000,37.26,37.26,36.05,36.23,8865,0
+FSBW.US,D,20250314,000000,37.07,37.26,36.25,36.76,9917,0
+FSBW.US,D,20250317,000000,36.05,36.49,36.05,36.46,8524,0
+FSBW.US,D,20250318,000000,36.64,37.72,36.47,37,11773,0
+FSBW.US,D,20250319,000000,37,37.81,36.49,37.67,13609,0
+FSBW.US,D,20250320,000000,37.5,37.5,37.23,37.23,5863,0
+FSBW.US,D,20250321,000000,36.7,37.615,36.7,37.11,30303,0
+FSBW.US,D,20250324,000000,37.57,37.93,36.99,37.93,11306,0
+FSBW.US,D,20250325,000000,37.7,37.87,37.44,37.59,16341,0
+FSBW.US,D,20250326,000000,38.1,39.09,38.1,38.39,13598,0
+FSBW.US,D,20250327,000000,38.19,38.97,37.76,38.66,13753,0
+FSBW.US,D,20250328,000000,39.4,39.4,37.2732,38,21669,0
+FSBW.US,D,20250331,000000,37.25,38.02,37.165,38.01,24278,0
+FSBW.US,D,20250401,000000,38,38,37.7,38,10436,0
+FSBW.US,D,20250402,000000,38,38.25,37.58,37.62,15333,0
+FSBW.US,D,20250403,000000,36.42,36.42,35.31,35.84,16331,0
+FSBW.US,D,20250404,000000,34.88,36.87,34.61,36.27,22819,0
+FSBW.US,D,20250407,000000,35.75,38.34,35.725,37,28339,0
+FSBW.US,D,20250408,000000,37.88,38.06,36.405,36.67,17454,0
+FSBW.US,D,20250409,000000,36.55,39.44,36.22,38.61,25125,0
+FSBW.US,D,20250410,000000,37.64,37.64,36.78,36.9,13223,0
+FSBW.US,D,20250411,000000,37.675,37.99,36.775,37.17,15687,0
+FSBW.US,D,20250414,000000,38.04,38.46,37.64,38.36,19436,0
+FSBW.US,D,20250415,000000,38.13,39.22,38.13,38.65,18400,0
+FSBW.US,D,20250416,000000,38.515,38.75,38,38.29,19697,0
+FSBW.US,D,20250417,000000,38.27,39,37.77,38.18,14942,0
+FSBW.US,D,20250421,000000,37.5844,37.915,37.06,37.59,12537,0
+FSBW.US,D,20250422,000000,37.71,38.35,37.41,38.15,12168,0
+FSBW.US,D,20250423,000000,38.705,39.62,38.705,39.55,14799,0
+FSBW.US,D,20250424,000000,39.58,39.58,39.255,39.33,9748,0
+FSBW.US,D,20250425,000000,38.77,39.33,38.07,38.32,17691,0
+FSBW.US,D,20250428,000000,38.475,39.17,38.475,38.68,16764,0
+FSBW.US,D,20250429,000000,38.8,39.35,38.1626,39.25,20571,0
+FSBW.US,D,20250430,000000,38.56,39.34,38.56,39.1,19037,0
+FSBW.US,D,20250501,000000,38.87,39.42,38.795,39,19980,0
+FSBW.US,D,20250502,000000,39.1,40.76,39.1,40.11,25262,0
+FSBW.US,D,20250505,000000,40.02,40.56,39.88,39.88,17573,0
+FSBW.US,D,20250506,000000,39.8,40.145,39.63,39.63,15432,0
+FSBW.US,D,20250507,000000,39.71,40.335,39.505,39.64,19257,0
+FSBW.US,D,20250508,000000,39.58,40.19,38,40.11,15204,0
+FSBW.US,D,20250509,000000,39.835,40.1036,39.73,39.82,10072,0
+FSBW.US,D,20250512,000000,40.69,41.395,40.3,40.3,17194,0
+FSBW.US,D,20250513,000000,40.73,40.935,40.5,40.69,11110,0
+FSBW.US,D,20250514,000000,40.37,40.7,40.02,40.52,43396,0
+FSBW.US,D,20250515,000000,40.14,41.11,40.14,40.94,12586,0
+FSBW.US,D,20250516,000000,40.86,41.19,40.32,40.32,21017,0
+FSBW.US,D,20250519,000000,40.105,40.73,40.09,40.7,16048,0
+FSBW.US,D,20250520,000000,40.87,40.87,40.225,40.3,10791,0
+FSBW.US,D,20250521,000000,39.96,39.96,38.92,39.09,14501,0
+FSBW.US,D,20250522,000000,38.84,39.285,38.5,38.5,12334,0
+FSBW.US,D,20250523,000000,37.95,38.8786,37.85,38.63,13721,0
+FSBW.US,D,20250527,000000,38.82,39.82,38.82,39.37,15995,0
+FSBW.US,D,20250528,000000,39.13,39.13,37.5,38.5,39421,0
+FSBW.US,D,20250529,000000,38.51,39.27,38.51,39.04,7232,0
+FSBW.US,D,20250530,000000,38.66,39.007,38.41,38.41,11613,0
+FSBW.US,D,20250602,000000,38.14,38.69,37.95,38.17,10978,0
+FSBW.US,D,20250603,000000,38.34,38.98,38.31,38.5,8537,0
+FSBW.US,D,20250604,000000,38.109,38.31,37.99,37.99,14151,0
+FSBW.US,D,20250605,000000,37.59,38.025,37.36,37.67,15047,0
+FSBW.US,D,20250606,000000,38.17,38.395,37.915,38.37,13497,0
+FSBW.US,D,20250609,000000,38.4,38.84,37.63,38.31,16949,0
+FSBW.US,D,20250610,000000,38.445,39.45,38.3121,38.76,23597,0
+FSBW.US,D,20250611,000000,38.56,39.38,38.25,38.99,30496,0
+FSBW.US,D,20250612,000000,38.48,39.07,38.07,39.03,15561,0
+FSBW.US,D,20250613,000000,38.475,38.865,37.91,38.08,15561,0
+FSBW.US,D,20250616,000000,38.055,38.2537,37.73,37.92,18599,0
+FSBW.US,D,20250617,000000,37.855,37.97,37.625,37.81,13598,0
+FSBW.US,D,20250618,000000,37.785,38.14,37.71,37.9,14661,0
+FSBW.US,D,20250620,000000,38.02,38.2674,37.94,38.17,22025,0
+FSBW.US,D,20250623,000000,38.05,38.8,38.05,38.74,20151,0
+FSBW.US,D,20250624,000000,38.89,39.62,38.89,39.27,13731,0
+FSBW.US,D,20250625,000000,38.76,39.06,38.61,38.77,10584,0
+FSBW.US,D,20250626,000000,38.83,39.49,38.57,39.48,8249,0
+FSBW.US,D,20250627,000000,39.46,39.93,39.44,39.445,35582,0
+FSBW.US,D,20250630,000000,39.37,39.73,39.29,39.38,11355,0
+FSBW.US,D,20250701,000000,39.14,41.74,39.14,41.16,51606,0
+FSBW.US,D,20250702,000000,41.36,41.48,41.11,41.47,18651,0
+FSBW.US,D,20250703,000000,41.58,42.95,41.58,42.95,13000,0
+FSBW.US,D,20250707,000000,42.79,43.06,42.01,42.2,15225,0
+FSBW.US,D,20250708,000000,42.99,43.25,41.58,42.5,21042,0
+FSBW.US,D,20250709,000000,42.03,42.8699,42.03,42.68,14722,0
+FSBW.US,D,20250710,000000,42.63,43.29,42.63,42.87,8273,0
+FSBW.US,D,20250711,000000,42.81,42.81,41.95,42.18,11968,0
+FSBW.US,D,20250714,000000,41.18,42.73,41.18,42.5,11248,0
+FSBW.US,D,20250715,000000,42.43,42.49,40.65,40.65,13058,0
+FSBW.US,D,20250716,000000,40.91,41.78,40.375,41.3,12635,0
+FSBW.US,D,20250717,000000,41.75,41.99,41.355,41.69,16598,0
+FSBW.US,D,20250718,000000,41.95,41.95,40.97,40.97,16105,0
+FSBW.US,D,20250721,000000,41.2,41.73,41.2,41.67,10961,0
+FSBW.US,D,20250722,000000,41.75,42.03,41.3,41.3,14437,0
+FSBW.US,D,20250723,000000,41.89,41.89,41.0601,41.64,8925,0
+FSBW.US,D,20250724,000000,41.56,41.94,41.46,41.7,15233,0
+FSBW.US,D,20250725,000000,41.61,41.61,40.5077,41.06,12031,0
+FSBW.US,D,20250728,000000,41.26,41.26,40.17,40.32,10623,0
+FSBW.US,D,20250729,000000,40.77,40.77,40.23,40.38,9706,0
+FSBW.US,D,20250730,000000,40.7,41.35,39.26,39.81,19866,0
+FSBW.US,D,20250731,000000,39.5,39.5,38.695,39.09,13385,0
+FSBW.US,D,20250801,000000,38.92,38.92,37.5,37.84,18572,0
+FSBW.US,D,20250804,000000,38,39.27,38,38.82,19002,0
+FSBW.US,D,20250805,000000,38.0966,39.35,38.0966,39.07,15882,0
+FSBW.US,D,20250806,000000,39.2,39.96,39.07,39.2,12541,0
+FSBW.US,D,20250807,000000,38.93,38.93,36.723,38.25,17366,0
+FSBW.US,D,20250808,000000,38.4246,38.75,38.4246,38.44,4559,0
+FSBW.US,D,20250811,000000,38.44,39.31,37.22,38.78,10516,0
+FSBW.US,D,20250812,000000,38.96,40.57,38.96,40.34,20585,0
+FSBW.US,D,20250813,000000,40.57,41.46,40.57,41.16,17638,0
+FSBW.US,D,20250814,000000,40.86,41.26,40.56,41.26,10841,0
+FSBW.US,D,20250815,000000,41.4,41.4,39.64,40.14,14890,0
+FSBW.US,D,20250818,000000,40.16,40.97,40.16,40.47,14781,0
+FSBW.US,D,20250819,000000,40.49,41.2853,39.28,39.79,30320,0
+FSBW.US,D,20250820,000000,40.21,40.71,39.72,39.98,17655,0
+FSBW.US,D,20250821,000000,40.07,40.5716,39.66,39.9,19802,0
+FSBW.US,D,20250822,000000,40.34,42.78,40.34,42.38,27964,0
+FSBW.US,D,20250825,000000,41.695,42.38,41.39,41.61,9709,0
+FSBW.US,D,20250826,000000,41.83,42.75,41.83,42.16,21474,0
+FSBW.US,D,20250827,000000,42.17,42.54,41.402,42.405,32569,0
+FSBW.US,D,20250828,000000,42.67,42.89,42.49,42.81,15152,0
+FSBW.US,D,20250829,000000,42.815,42.815,42.49,42.71,15911,0
+FSBW.US,D,20250902,000000,42.09,42.7939,41.945,42.18,14233,0
+FSBW.US,D,20250903,000000,42.115,42.57,42.1,42.34,13035,0
+FSBW.US,D,20250904,000000,42.44,42.62,42.075,42.43,13044,0
+FSBW.US,D,20250905,000000,42.53,42.75,41.975,42.2,10986,0
+FSBW.US,D,20250908,000000,42.2,42.2,41.25,41.85,10944,0
+FSBW.US,D,20250909,000000,41.7134,41.96,41.6,41.76,14468,0
+FSBW.US,D,20250910,000000,41.2,41.99,41.2,41.645,13125,0
+FSBW.US,D,20250911,000000,41.85,42.23,41.53,42.23,10171,0
+FSBW.US,D,20250912,000000,41.755,41.95,41.43,41.45,10228,0
+FSBW.US,D,20250915,000000,41.69,41.95,41.16,41.555,11297,0
+FSBW.US,D,20250916,000000,41.42,41.42,40.68,40.97,14740,0
+FSBW.US,D,20250917,000000,41.08,42.61,40.82,41.21,25696,0
+FSBW.US,D,20250918,000000,41.31,42.83,41.03,42.35,26235,0
+FSBW.US,D,20250919,000000,42.35,42.35,40.6,41.22,72224,0
+FSBW.US,D,20250922,000000,41.18,41.58,40.8736,41.58,15215,0
+FSBW.US,D,20250923,000000,41.63,41.63,40.64,40.71,13114,0
+FSBW.US,D,20250924,000000,41,41.3825,40.82,41,15567,0
+FSBW.US,D,20250925,000000,40.6,41.26,40.6,40.96,9035,0
+FSBW.US,D,20250926,000000,41,41.25,40.6,40.63,26279,0
+FSBW.US,D,20250929,000000,40.56,40.56,39.35,39.5,15669,0
+FSBW.US,D,20250930,000000,39.47,40.17,39.37,39.92,19218,0
+FSBW.US,D,20251001,000000,39.46,40.2,39,39.87,20481,0
+FSBW.US,D,20251002,000000,40.01,40.03,39.365,39.45,15244,0
+FSBW.US,D,20251003,000000,40.105,40.74,39.51,40.04,11496,0
+FSBW.US,D,20251006,000000,40.29,40.635,39.72,39.85,16034,0
+FSBW.US,D,20251007,000000,39.9,40.21,39.59,39.59,12956,0
+FSBW.US,D,20251008,000000,39.84,40.04,39.335,39.69,11393,0
+FSBW.US,D,20251009,000000,39.69,39.69,38.7,38.7,10604,0
+FSBW.US,D,20251010,000000,38.73,39.125,37.5,37.58,15530,0
+FSBW.US,D,20251013,000000,38.2,38.46,37.85,38.33,13806,0
+FSBW.US,D,20251014,000000,37.83,39.18,37.72,38.95,10048,0
+FSBW.US,D,20251015,000000,38.99,38.99,37.97,38.51,10867,0
+FSBW.US,D,20251016,000000,37.76,37.875,37.35,37.39,16985,0
+FSBW.US,D,20251017,000000,37.39,38.05,37.39,37.68,11414,0
+FSBW.US,D,20251020,000000,37.77,38.81,37.77,38.79,13014,0
+FSBW.US,D,20251021,000000,38.55,38.8,38.345,38.41,8219,0
+FSBW.US,D,20251022,000000,38.66,40.295,38.66,39.7,16313,0
+FSBW.US,D,20251023,000000,39.025,39.26,38.805,38.91,8289,0
+FSBW.US,D,20251024,000000,39.4441,39.4441,38.78,39.36,4922,0
+FSBW.US,D,20251027,000000,39.36,40.525,38.69,39.01,9233,0
+FSBW.US,D,20251028,000000,38.87,39.515,38.87,39.01,10538,0
+FSBW.US,D,20251029,000000,38.96,38.96,38.02,38.53,12044,0
+FSBW.US,D,20251030,000000,38.18,38.56,38.18,38.38,4985,0
+FSBW.US,D,20251031,000000,38.35,38.98,37.77,38.69,7883,0
+FSBW.US,D,20251103,000000,38.1,38.28,37.81,38.28,6886,0
+FSBW.US,D,20251104,000000,38.16,38.86,38.16,38.55,6884,0
+FSBW.US,D,20251105,000000,38.98,39.13,37.82,37.97,42890,0
+FSBW.US,D,20251106,000000,37.81,38.01,37.335,38.01,10996,0
+FSBW.US,D,20251107,000000,37.9,41.21,37.7314,41.04,50148,0
+FSBW.US,D,20251110,000000,41.05,41.05,40.13,40.61,11438,0
+FSBW.US,D,20251111,000000,40.31,40.8,40.19,40.19,14070,0
+FSBW.US,D,20251112,000000,39.63,40.69,39.63,40.05,13583,0
+FSBW.US,D,20251113,000000,39.99,40.27,39.71,40.08,14585,0
+FSBW.US,D,20251114,000000,39.7,39.975,39.445,39.86,9204,0
+FSBW.US,D,20251117,000000,39.5,39.6,38.93,38.93,15830,0
+FSBW.US,D,20251118,000000,39.7,39.7,38.89,38.89,9336,0
+FSBW.US,D,20251119,000000,38.99,39.29,38.84,38.91,11813,0
+FSBW.US,D,20251120,000000,39.33,40,38.95,39.02,10631,0
+FSBW.US,D,20251121,000000,39.05,40.58,38.82,40.3,21660,0
+FSBW.US,D,20251124,000000,40.43,40.43,40,40.08,8326,0
+FSBW.US,D,20251125,000000,40.9,41.43,40.77,41.07,12431,0
+FSBW.US,D,20251126,000000,40.88,40.955,40.5,40.64,9567,0
+FSBW.US,D,20251128,000000,40.68,41.15,40.65,40.95,11863,0
+FSBW.US,D,20251201,000000,40.92,40.93,40.54,40.93,6293,0
+FSBW.US,D,20251202,000000,40.495,40.84,39.98,39.98,15870,0
+FSBW.US,D,20251203,000000,40,40.63,39.92,40.1,33740,0
+FSBW.US,D,20251204,000000,39.72,40.34,39.48,39.5,20075,0
+FSBW.US,D,20251205,000000,40.11,40.62,39.8,40.52,15435,0
+FSBW.US,D,20251208,000000,41.01,41.01,40.45,40.585,11646,0
+FSBW.US,D,20251209,000000,40.98,41.19,40.82,40.88,10705,0
+FSBW.US,D,20251210,000000,41.03,43.03,41.03,42.55,30019,0
+FSBW.US,D,20251211,000000,42.47,43.24,42.43,42.63,15806,0
+FSBW.US,D,20251212,000000,42.83,43.22,42.83,42.94,12489,0
+FSBW.US,D,20251215,000000,43.27,43.67,42.65,43.36,12820,0
+FSBW.US,D,20251216,000000,43.66,44.22,43.295,43.88,17622,0
+FSBW.US,D,20251217,000000,43.82,44.01,42.3,43.82,13378,0
+FSBW.US,D,20251218,000000,43.8,44.07,43.41,43.8,16071,0
+FSBW.US,D,20251219,000000,43.73,43.73,42.865,43.22,36914,0
+FSBW.US,D,20251222,000000,43.22,43.325,42.35,42.38,11159,0
+FSBW.US,D,20251223,000000,42.13,43.175,42.13,42.23,7989,0
+FSBW.US,D,20251224,000000,42.63,42.685,41.98,42.16,7906,0
+FSBW.US,D,20251226,000000,42.29,42.51,42.17,42.17,4670,0
+FSBW.US,D,20251229,000000,41.845,41.92,41.63,41.92,5484,0
+FSBW.US,D,20251230,000000,41.72,41.855,41.3,41.36,5142,0
+FSBW.US,D,20251231,000000,41.54,41.69,41.03,41.17,7818,0
+FSBW.US,D,20260102,000000,41.18,41.18,40.5,40.85,5555,0
+FSBW.US,D,20260105,000000,41.55,41.75,40.74,41.15,7903,0
+FSBW.US,D,20260106,000000,40.83,41.01,40.47,40.83,14555,0
+FSBW.US,D,20260107,000000,40.725,40.87,40.57,40.57,5744,0
+FSBW.US,D,20260108,000000,41.7,41.9,41.7,41.84,4994,0
+FSBW.US,D,20260109,000000,41.65,43,41.24,41.56,13990,0
+FSBW.US,D,20260112,000000,41.27,41.47,40.93,41.47,5274,0
+FSBW.US,D,20260113,000000,40.84,41.17,40.84,40.96,5914,0
+FSBW.US,D,20260114,000000,40.86,41.61,40.86,41.61,6882,0
+FSBW.US,D,20260115,000000,41.41,42.26,41.19,42.26,8793,0
+FSBW.US,D,20260116,000000,42.02,42.06,41.77,42,8820,0
+FSBW.US,D,20260120,000000,41.21,42.3899,41.21,41.59,10060,0
+FSBW.US,D,20260121,000000,42,43.44,41.96,43.43,15485,0
+FSBW.US,D,20260122,000000,42.15,43.66,42.15,43.66,13143,0
+FSBW.US,D,20260123,000000,41.79,42.15,41.55,41.55,6942,0
+FSBW.US,D,20260126,000000,41.49,41.91,41,41,10890,0
+FSBW.US,D,20260127,000000,40.89,41.25,40.44,40.48,6147,0
+FSBW.US,D,20260128,000000,40.1,40.1,39.5,39.62,12215,0
+FSBW.US,D,20260129,000000,39.485,41.19,39.485,41.19,10470,0
+FSBW.US,D,20260130,000000,40.83,42.66,40.795,41.98,17818,0
+FSBW.US,D,20260202,000000,41.625,43.5,41.625,42.73,14849,0
+FSBW.US,D,20260203,000000,42.73,42.73,41.87,42.56,8454,0
+FSBW.US,D,20260204,000000,41.4601,43.15,41.4601,42.47,7108,0
+FSBW.US,D,20260205,000000,42.55,43.7824,42.52,43.1,7813,0
+FSBW.US,D,20260206,000000,43,43,42.28,42.28,11072,0
+FSBW.US,D,20260209,000000,42.05,42.29,41.11,41.68,8261,0
+FSBW.US,D,20260210,000000,42.35,42.35,41.57,41.57,12239,0
+FSBW.US,D,20260211,000000,41.92,42.17,41.71,41.71,8365,0
+FSBW.US,D,20260212,000000,42.09,42.09,41.4,42.05,9070,0
+FSBW.US,D,20260213,000000,41.9,42.4089,41.9,42.08,4943,0
+FSBW.US,D,20260217,000000,42.08,42.33,41.64,41.68,8347,0
+FSBW.US,D,20260218,000000,41.682,42.21,41.65,41.6683,8015,0
diff --git a/daily/us/nasdaq stocks/1/fslr.us.txt b/daily/us/nasdaq stocks/1/fslr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9fbc9673add9b5b3f774487b7fe4f548c25e9f13
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fslr.us.txt	
@@ -0,0 +1,4842 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSLR.US,D,20061116,000000,20,20,20,20,0,0
+FSLR.US,D,20061117,000000,24.5,25.18,23.5,24.74,18359706,0
+FSLR.US,D,20061120,000000,24.69,25.67,24.29,25,1688963,0
+FSLR.US,D,20061121,000000,25,25.19,24.31,24.6,1179813,0
+FSLR.US,D,20061122,000000,24.57,26.88,24.5,26.88,1260752,0
+FSLR.US,D,20061124,000000,27,27.96,26.88,27.75,350251,0
+FSLR.US,D,20061127,000000,28.39,28.5,27.92,28.35,910473,0
+FSLR.US,D,20061128,000000,28.53,28.9,27.75,28.17,587427,0
+FSLR.US,D,20061129,000000,28.5,28.95,28,28.27,414635,0
+FSLR.US,D,20061130,000000,28.8,28.8,28,28.3,245668,0
+FSLR.US,D,20061201,000000,28.3,28.3,27.56,27.89,257298,0
+FSLR.US,D,20061204,000000,28,28.4,27.56,27.88,482991,0
+FSLR.US,D,20061205,000000,27.62,27.89,26.4,27.08,782351,0
+FSLR.US,D,20061206,000000,26.8,27.63,26.77,27.2,138236,0
+FSLR.US,D,20061207,000000,27.7,27.74,27.32,27.32,155032,0
+FSLR.US,D,20061208,000000,27.5,27.57,27.2,27.53,55222,0
+FSLR.US,D,20061211,000000,27.32,28.4,27.32,27.95,232649,0
+FSLR.US,D,20061212,000000,28.2,28.2,26.91,27.2,371691,0
+FSLR.US,D,20061213,000000,27.3,28.11,26.5,27.64,547779,0
+FSLR.US,D,20061214,000000,27.62,28.62,27.32,27.93,837635,0
+FSLR.US,D,20061215,000000,28.36,29.28,27.77,29.05,2069209,0
+FSLR.US,D,20061218,000000,29.32,29.87,28.42,28.59,738847,0
+FSLR.US,D,20061219,000000,28,28.2,26.54,27.79,470726,0
+FSLR.US,D,20061220,000000,27.88,28.92,27.01,27.78,284125,0
+FSLR.US,D,20061221,000000,27.5,27.85,26.66,26.69,616652,0
+FSLR.US,D,20061222,000000,26.99,27.7,26.86,27.53,151163,0
+FSLR.US,D,20061226,000000,27.63,28.34,27.04,27.1,87501,0
+FSLR.US,D,20061227,000000,28.24,28.81,27.74,28.81,788267,0
+FSLR.US,D,20061228,000000,28.72,29.98,28,29.86,1406102,0
+FSLR.US,D,20061229,000000,29.99,30,29.02,29.84,355545,0
+FSLR.US,D,20070103,000000,30.17,30.29,28.2,28.5,490043,0
+FSLR.US,D,20070104,000000,28.11,28.84,28,28.75,325428,0
+FSLR.US,D,20070105,000000,28.65,28.65,27.73,28.15,524303,0
+FSLR.US,D,20070108,000000,28.26,29,28.26,28.9,317098,0
+FSLR.US,D,20070109,000000,29,29.77,28.95,29.27,232733,0
+FSLR.US,D,20070110,000000,29.22,29.67,29.09,29.16,267718,0
+FSLR.US,D,20070111,000000,29.19,29.73,28.75,29.34,362361,0
+FSLR.US,D,20070112,000000,29.27,29.61,29.27,29.53,176341,0
+FSLR.US,D,20070116,000000,29.56,30.47,29,29.27,214640,0
+FSLR.US,D,20070117,000000,29.26,29.26,28.85,29.02,256793,0
+FSLR.US,D,20070118,000000,29.27,29.56,28.05,28.32,258483,0
+FSLR.US,D,20070119,000000,28.24,28.32,27.7,27.71,352910,0
+FSLR.US,D,20070122,000000,27.75,28.13,27.54,27.88,400630,0
+FSLR.US,D,20070123,000000,28,29.38,27.87,28.85,504190,0
+FSLR.US,D,20070124,000000,29.07,29.15,28.42,29.15,211244,0
+FSLR.US,D,20070125,000000,29.25,30.3,29.24,29.43,472375,0
+FSLR.US,D,20070126,000000,29.71,29.73,28.89,29.14,211002,0
+FSLR.US,D,20070129,000000,29.15,31.44,29,31.14,569040,0
+FSLR.US,D,20070130,000000,31.1,33.89,30.86,32.72,990256,0
+FSLR.US,D,20070131,000000,32.65,33.14,32.06,32.37,460582,0
+FSLR.US,D,20070201,000000,32.53,33.03,32.09,32.66,142618,0
+FSLR.US,D,20070202,000000,32.79,33.19,31.16,31.2,461026,0
+FSLR.US,D,20070205,000000,31.2,33.99,31.14,32.78,456111,0
+FSLR.US,D,20070206,000000,33.11,33.93,32.5,32.81,246357,0
+FSLR.US,D,20070207,000000,32.79,33.73,32.55,33.44,241923,0
+FSLR.US,D,20070208,000000,33.73,34.47,32.96,33.79,350365,0
+FSLR.US,D,20070209,000000,33.91,33.99,32.6,32.86,478002,0
+FSLR.US,D,20070212,000000,32.91,33.77,32.6,33.1,344452,0
+FSLR.US,D,20070213,000000,33.52,34.74,33,34.28,1443254,0
+FSLR.US,D,20070214,000000,40.38,44.85,40.01,43.72,5905949,0
+FSLR.US,D,20070215,000000,44.08,46.86,42.87,44.98,2146175,0
+FSLR.US,D,20070216,000000,45.05,45.75,44.53,45.26,432370,0
+FSLR.US,D,20070220,000000,44.97,49.95,44.9,49.21,1229457,0
+FSLR.US,D,20070221,000000,49.15,51.89,48.34,51.19,1787907,0
+FSLR.US,D,20070222,000000,51.2,51.57,48.25,49.2,1059041,0
+FSLR.US,D,20070223,000000,49.01,49.97,47.26,49.43,936137,0
+FSLR.US,D,20070226,000000,49.7,52.7,49.7,51.85,1294326,0
+FSLR.US,D,20070227,000000,49.5,51.19,48.27,49.01,1729999,0
+FSLR.US,D,20070228,000000,49.55,51,46.89,47.75,1583736,0
+FSLR.US,D,20070301,000000,46.15,48.86,45.2,47.88,939527,0
+FSLR.US,D,20070302,000000,47.53,48.82,45.85,46.27,786899,0
+FSLR.US,D,20070305,000000,45,45.21,42.6,44.13,1156130,0
+FSLR.US,D,20070306,000000,45.36,46.44,45,46.3,1134039,0
+FSLR.US,D,20070307,000000,46.24,47.96,45.77,47.62,797835,0
+FSLR.US,D,20070308,000000,49.73,52.07,49.64,51.87,1892776,0
+FSLR.US,D,20070309,000000,52.69,54.1,51.94,52.06,1500280,0
+FSLR.US,D,20070312,000000,51.99,57.94,51.61,57.91,2414873,0
+FSLR.US,D,20070313,000000,57.59,57.59,52.73,53.72,2648111,0
+FSLR.US,D,20070314,000000,53.53,55.45,51.4,54.46,2064553,0
+FSLR.US,D,20070315,000000,55.65,55.65,52.1,52.69,1657891,0
+FSLR.US,D,20070316,000000,52.83,52.83,50.23,51.52,1734447,0
+FSLR.US,D,20070319,000000,53.21,53.75,52,52.5,1144314,0
+FSLR.US,D,20070320,000000,52.49,54.14,51.71,52.3,1159566,0
+FSLR.US,D,20070321,000000,52.3,54.71,52,54.5,1406568,0
+FSLR.US,D,20070322,000000,55.4,59.23,55.28,58.14,3087969,0
+FSLR.US,D,20070323,000000,58.98,59.88,57.9,58.25,1646872,0
+FSLR.US,D,20070326,000000,59.09,59.58,55.74,57.01,1364309,0
+FSLR.US,D,20070327,000000,58.18,58.48,54.89,55.44,2644256,0
+FSLR.US,D,20070328,000000,54.9,55.65,54.06,54.5,1421864,0
+FSLR.US,D,20070329,000000,55.87,56.25,53,53.2,1893684,0
+FSLR.US,D,20070330,000000,53.2,54.02,51.5,52.01,1335266,0
+FSLR.US,D,20070402,000000,52.1,55.9,52.08,55.89,1701810,0
+FSLR.US,D,20070403,000000,55.88,56.75,54.49,55.75,1176896,0
+FSLR.US,D,20070404,000000,55.43,57.7,55.01,57.29,1205286,0
+FSLR.US,D,20070405,000000,57.09,58.46,56.3,56.46,883267,0
+FSLR.US,D,20070409,000000,57.43,58.4,56,57.51,959181,0
+FSLR.US,D,20070410,000000,57.47,61.2,57.04,60.15,2578456,0
+FSLR.US,D,20070411,000000,61.28,63.19,60.72,62.23,3056495,0
+FSLR.US,D,20070412,000000,61.73,63.5,60.85,62.91,1351958,0
+FSLR.US,D,20070413,000000,63.29,63.7,60.9,61.26,1646377,0
+FSLR.US,D,20070416,000000,61.87,65.13,61.34,64.94,2147708,0
+FSLR.US,D,20070417,000000,64.24,64.24,62.12,62.39,2005687,0
+FSLR.US,D,20070418,000000,61.8,63.24,60.63,61.76,1711356,0
+FSLR.US,D,20070419,000000,60.55,62.3,59.25,60.17,1530563,0
+FSLR.US,D,20070420,000000,61.92,62,59.93,60.91,1158849,0
+FSLR.US,D,20070423,000000,61.16,64,61.02,63.14,1369788,0
+FSLR.US,D,20070424,000000,63.66,64.1,62.2,63.67,1053789,0
+FSLR.US,D,20070425,000000,64,65.6,63.1,64.89,1731860,0
+FSLR.US,D,20070426,000000,65.06,65.56,63.48,63.95,1094281,0
+FSLR.US,D,20070427,000000,63,63.74,61.77,63.64,821246,0
+FSLR.US,D,20070430,000000,63.68,63.8,59.47,59.99,1576381,0
+FSLR.US,D,20070501,000000,58.99,58.99,54.2,55.56,3319121,0
+FSLR.US,D,20070502,000000,56.57,59.49,56.28,58.9,2191491,0
+FSLR.US,D,20070503,000000,59.28,59.62,57.1,57.95,2068502,0
+FSLR.US,D,20070504,000000,61.55,67.5,61.48,66.7,6101000,0
+FSLR.US,D,20070507,000000,66.95,70.44,65.77,69.63,4185417,0
+FSLR.US,D,20070508,000000,68.85,70.09,67.92,68.82,2037959,0
+FSLR.US,D,20070509,000000,68.01,69,67.68,68.58,1422449,0
+FSLR.US,D,20070510,000000,68,72.48,67.95,68.7,2976648,0
+FSLR.US,D,20070511,000000,69.17,69.95,66.92,67.87,2069333,0
+FSLR.US,D,20070514,000000,67.96,68.95,64.99,65.26,1938848,0
+FSLR.US,D,20070515,000000,64.93,66.7,62.98,63.37,2245531,0
+FSLR.US,D,20070516,000000,63.62,64.83,61.9,64.13,2284962,0
+FSLR.US,D,20070517,000000,63.86,65.99,63.46,65.17,1667781,0
+FSLR.US,D,20070518,000000,63.96,64.4,62.31,63.42,3615526,0
+FSLR.US,D,20070521,000000,62.5,63.8,61.48,62.03,2553331,0
+FSLR.US,D,20070522,000000,62.03,65.63,61.43,64.9,2567632,0
+FSLR.US,D,20070523,000000,65.84,67.71,65.16,65.87,2455981,0
+FSLR.US,D,20070524,000000,66.02,67.42,64.25,65.03,1784236,0
+FSLR.US,D,20070525,000000,65.56,66.85,65.3,66.72,984301,0
+FSLR.US,D,20070529,000000,67.1,67.57,65.36,67.13,1281278,0
+FSLR.US,D,20070530,000000,65.95,68.5,65.39,68.3,1494517,0
+FSLR.US,D,20070531,000000,68.8,69.11,66.98,68.04,1893350,0
+FSLR.US,D,20070601,000000,68.55,68.64,67.33,68.17,830835,0
+FSLR.US,D,20070604,000000,67.34,69.89,67.22,68.78,1167205,0
+FSLR.US,D,20070605,000000,68.74,71.85,68.32,71.83,1708174,0
+FSLR.US,D,20070606,000000,71.5,73.26,70.05,71.36,1982972,0
+FSLR.US,D,20070607,000000,71.71,72.03,69.42,70.54,1322197,0
+FSLR.US,D,20070608,000000,70.25,71.68,69.75,71.22,961649,0
+FSLR.US,D,20070611,000000,71.22,72.85,70.64,70.94,1065607,0
+FSLR.US,D,20070612,000000,70.08,71.52,68.35,71.04,2221027,0
+FSLR.US,D,20070613,000000,72,74.73,71.46,74.36,1810272,0
+FSLR.US,D,20070614,000000,74.7,76.22,74.5,74.96,1609350,0
+FSLR.US,D,20070615,000000,76.2,78.33,75,78.1,1872323,0
+FSLR.US,D,20070618,000000,78.68,79.49,77,78.28,1185485,0
+FSLR.US,D,20070619,000000,78.62,79.88,77.66,79.24,1416489,0
+FSLR.US,D,20070620,000000,79.74,81.88,78.23,80.82,2221387,0
+FSLR.US,D,20070621,000000,80.78,81.4,79.51,80.21,1868590,0
+FSLR.US,D,20070622,000000,80,84.9,79.05,84.64,5489239,0
+FSLR.US,D,20070625,000000,84.85,88.29,84.65,86.35,2666772,0
+FSLR.US,D,20070626,000000,87.26,88.49,85.26,88.27,2667179,0
+FSLR.US,D,20070627,000000,87.33,88.8,84.92,88.66,2404432,0
+FSLR.US,D,20070628,000000,88.89,90.87,87.54,90.13,2069562,0
+FSLR.US,D,20070629,000000,90.76,91.1,87.65,89.29,2262310,0
+FSLR.US,D,20070702,000000,89.35,94.33,88.6,93.75,1539792,0
+FSLR.US,D,20070703,000000,95.24,98.6,94.39,97.48,2042535,0
+FSLR.US,D,20070705,000000,97.64,98.87,92.51,94.53,2463687,0
+FSLR.US,D,20070706,000000,94.82,96.47,93.25,96.29,1308867,0
+FSLR.US,D,20070709,000000,105.43,119.85,105.43,119.34,9024895,0
+FSLR.US,D,20070710,000000,116.25,117,113.01,114.89,4147856,0
+FSLR.US,D,20070711,000000,113.5,115.88,110.54,113.45,2829315,0
+FSLR.US,D,20070712,000000,114,116.28,111.06,114.56,2527997,0
+FSLR.US,D,20070713,000000,114.42,118.39,113.3,115.97,2620266,0
+FSLR.US,D,20070716,000000,114.49,116.3,110.2,112.05,3944028,0
+FSLR.US,D,20070717,000000,114.5,115.5,108.03,109.4,3745785,0
+FSLR.US,D,20070718,000000,108.12,112.25,105.5,109.92,3176626,0
+FSLR.US,D,20070719,000000,111.22,112.9,109.04,111.64,2022430,0
+FSLR.US,D,20070720,000000,108.09,110.45,106.51,110.14,1989000,0
+FSLR.US,D,20070723,000000,110.49,111.37,107.27,108.75,1025855,0
+FSLR.US,D,20070724,000000,107.06,114,106.8,107.16,2163361,0
+FSLR.US,D,20070725,000000,108.55,111.45,105.6,108.08,1814500,0
+FSLR.US,D,20070726,000000,106.4,110.5,105.02,107.39,1887361,0
+FSLR.US,D,20070727,000000,107.6,112.9,107.54,110.69,1800478,0
+FSLR.US,D,20070730,000000,112,121.42,106.48,120.28,3186498,0
+FSLR.US,D,20070731,000000,122.99,123.21,106,112.57,4026187,0
+FSLR.US,D,20070801,000000,102.87,111.42,101.36,107.5,5270962,0
+FSLR.US,D,20070802,000000,106.36,106.8,96.41,104.54,4311278,0
+FSLR.US,D,20070803,000000,101.63,105,99.5,100.05,2270847,0
+FSLR.US,D,20070806,000000,100.6,102.4,93.15,98.2,3245130,0
+FSLR.US,D,20070807,000000,96.88,107.48,95.5,105.32,3225596,0
+FSLR.US,D,20070808,000000,106.97,112.8,106.55,109.9,2454308,0
+FSLR.US,D,20070809,000000,106.02,109.2,102,103,2350383,0
+FSLR.US,D,20070810,000000,95.2,98.27,92.79,94.42,6818854,0
+FSLR.US,D,20070813,000000,96,98.07,94.08,95.54,2233506,0
+FSLR.US,D,20070814,000000,96.26,96.55,91.05,91.55,2025892,0
+FSLR.US,D,20070815,000000,90.64,92.15,86.39,87.54,3040903,0
+FSLR.US,D,20070816,000000,87.85,88,74.77,81.87,5322025,0
+FSLR.US,D,20070817,000000,85,87.8,79.23,85.21,3599982,0
+FSLR.US,D,20070820,000000,89.99,94.99,88.21,94.01,4202322,0
+FSLR.US,D,20070821,000000,94.01,97.38,92.26,96.49,2380296,0
+FSLR.US,D,20070822,000000,97.66,99.08,93.56,99.07,1883157,0
+FSLR.US,D,20070823,000000,98.68,99.85,93.81,94.2,1905128,0
+FSLR.US,D,20070824,000000,94.5,97.85,92,97.55,1518482,0
+FSLR.US,D,20070827,000000,97.5,98,95.26,95.83,714046,0
+FSLR.US,D,20070828,000000,94,95.22,90.78,90.96,1387519,0
+FSLR.US,D,20070829,000000,92.49,95.96,91.58,95.79,1617043,0
+FSLR.US,D,20070830,000000,95.35,102.92,93.62,102.49,3185772,0
+FSLR.US,D,20070831,000000,102.6,104.9,100.52,103.74,3483788,0
+FSLR.US,D,20070904,000000,103.5,108.33,102.02,106.98,1919253,0
+FSLR.US,D,20070905,000000,106.4,108.49,103.26,106.5,1795499,0
+FSLR.US,D,20070906,000000,107.5,108.32,103.6,104.38,1479306,0
+FSLR.US,D,20070907,000000,102.89,102.89,97.86,99.94,2114888,0
+FSLR.US,D,20070910,000000,100.75,102.5,96.29,100.42,1530603,0
+FSLR.US,D,20070911,000000,101,105.68,99.54,102.19,2893499,0
+FSLR.US,D,20070912,000000,105.5,108.51,97.3,98.13,5783099,0
+FSLR.US,D,20070913,000000,98.85,100.94,96.71,99.9,2596581,0
+FSLR.US,D,20070914,000000,98,99.91,97.4,98.33,1092221,0
+FSLR.US,D,20070917,000000,99,99.2,94.35,94.86,1575862,0
+FSLR.US,D,20070918,000000,96.11,101.5,93.69,101.18,2215690,0
+FSLR.US,D,20070919,000000,102.42,105,99.25,100.93,2240502,0
+FSLR.US,D,20070920,000000,101.18,105.5,99.3,103,2782014,0
+FSLR.US,D,20070921,000000,104.59,112.77,103.61,112.55,4141174,0
+FSLR.US,D,20070924,000000,114,117.46,110,112.8,3461549,0
+FSLR.US,D,20070925,000000,111.28,117.35,111.06,113.82,2146886,0
+FSLR.US,D,20070926,000000,115,117,110.02,114.4,2102231,0
+FSLR.US,D,20070927,000000,115.71,121.49,108.45,110.03,5591572,0
+FSLR.US,D,20070928,000000,115.08,119.51,109.66,117.74,5686360,0
+FSLR.US,D,20071001,000000,120,127.98,119.91,126.96,4780400,0
+FSLR.US,D,20071002,000000,129.81,132.55,127.73,131.53,3647301,0
+FSLR.US,D,20071003,000000,129.49,131.8,124.36,127.92,3400646,0
+FSLR.US,D,20071004,000000,128.29,131.84,125.3,131.84,2307630,0
+FSLR.US,D,20071005,000000,135.28,139,134.5,137.03,2772072,0
+FSLR.US,D,20071008,000000,135.4,137.43,133.39,137.3,1612433,0
+FSLR.US,D,20071009,000000,139.9,141.98,134.29,137.22,2404764,0
+FSLR.US,D,20071010,000000,137.25,138.25,132.45,135.9,1739148,0
+FSLR.US,D,20071011,000000,138.89,142.29,125.54,130,2907909,0
+FSLR.US,D,20071012,000000,131.05,137.29,127.45,135.72,1892075,0
+FSLR.US,D,20071015,000000,138.08,140.65,132,134.95,1767567,0
+FSLR.US,D,20071016,000000,132.76,139.07,131.8,138.93,1854703,0
+FSLR.US,D,20071017,000000,143.04,147.54,138.55,139.09,5455043,0
+FSLR.US,D,20071018,000000,136.69,141.7,134.83,140.57,2431429,0
+FSLR.US,D,20071019,000000,141.22,142.59,133.01,133.24,2347008,0
+FSLR.US,D,20071022,000000,128.81,137,124.96,136.9,2948374,0
+FSLR.US,D,20071023,000000,141.6,152.6,139.03,150.16,4227076,0
+FSLR.US,D,20071024,000000,149.84,151.59,140.35,148.38,4033496,0
+FSLR.US,D,20071025,000000,150,156,146.09,149.97,4355316,0
+FSLR.US,D,20071026,000000,154.5,154.5,149.02,150.44,1890726,0
+FSLR.US,D,20071029,000000,154.5,159.78,150.51,156.2,2088477,0
+FSLR.US,D,20071030,000000,153.76,156.53,148.6,149.75,1988012,0
+FSLR.US,D,20071031,000000,152.72,159.29,150.84,158.81,2606630,0
+FSLR.US,D,20071101,000000,157.29,158.06,151.86,155.35,2528148,0
+FSLR.US,D,20071102,000000,152.85,152.85,144.06,146.56,3019995,0
+FSLR.US,D,20071105,000000,143.74,149.46,141.49,148.1,1896316,0
+FSLR.US,D,20071106,000000,164.26,170.22,163.46,169,5907996,0
+FSLR.US,D,20071107,000000,170.51,173.94,160.91,167.12,5884486,0
+FSLR.US,D,20071108,000000,221.19,230,205.87,224.43,11612935,0
+FSLR.US,D,20071109,000000,216.43,226.32,200.56,206.85,6731994,0
+FSLR.US,D,20071112,000000,200.5,202.16,174.22,177.7,7162054,0
+FSLR.US,D,20071113,000000,187.68,199.77,187,188.07,6465838,0
+FSLR.US,D,20071114,000000,195.78,199.58,184.56,185.39,5336886,0
+FSLR.US,D,20071115,000000,186.53,195.89,184.77,190.95,4371420,0
+FSLR.US,D,20071116,000000,199,212.63,191.18,212.63,6479284,0
+FSLR.US,D,20071119,000000,210.02,220.21,207.6,215.76,8274793,0
+FSLR.US,D,20071120,000000,216.88,219.9,200,207.33,5569209,0
+FSLR.US,D,20071121,000000,200,217.92,198.43,212.5,3896976,0
+FSLR.US,D,20071123,000000,215.77,215.9,207.5,210.13,1542510,0
+FSLR.US,D,20071126,000000,209.97,221.75,209.19,212,3931369,0
+FSLR.US,D,20071127,000000,214.52,216.24,201.91,207.62,3762791,0
+FSLR.US,D,20071128,000000,210.89,218.5,210.27,215.88,4338969,0
+FSLR.US,D,20071129,000000,215.96,239.39,215.06,238.18,6120384,0
+FSLR.US,D,20071130,000000,247.5,252.39,233.97,237.15,4887287,0
+FSLR.US,D,20071203,000000,237.89,249,227.86,229.22,4712563,0
+FSLR.US,D,20071204,000000,228.49,231.46,213.91,214.54,5941507,0
+FSLR.US,D,20071205,000000,222.98,226.83,219,225.93,4274859,0
+FSLR.US,D,20071206,000000,225.22,226.49,211,218.4,4525283,0
+FSLR.US,D,20071207,000000,220.36,235.48,213.47,235.47,5762168,0
+FSLR.US,D,20071210,000000,237.31,251.17,233.3,250,4921107,0
+FSLR.US,D,20071211,000000,249.66,252.64,229.01,236.29,4727179,0
+FSLR.US,D,20071212,000000,244.53,247.5,233.79,241.68,4164789,0
+FSLR.US,D,20071213,000000,246.39,256.45,242,248.35,5509585,0
+FSLR.US,D,20071214,000000,244.15,255,243.62,251.69,3464028,0
+FSLR.US,D,20071217,000000,252.08,255.76,230,231.97,4428853,0
+FSLR.US,D,20071218,000000,239.72,248.21,232.61,247.1,5088565,0
+FSLR.US,D,20071219,000000,245.87,251.76,242.64,247.98,3402643,0
+FSLR.US,D,20071220,000000,249.04,251.24,241.24,245.6,2882480,0
+FSLR.US,D,20071221,000000,250.23,268.16,248,266.4,5523439,0
+FSLR.US,D,20071224,000000,268.27,275.89,264.1,272.04,1878605,0
+FSLR.US,D,20071226,000000,272.4,281.61,267.24,280.91,2303767,0
+FSLR.US,D,20071227,000000,278.39,283,272.8,275.5,2569855,0
+FSLR.US,D,20071228,000000,278,279,265,266.04,3299198,0
+FSLR.US,D,20071231,000000,265.74,273.73,265,267.14,2114221,0
+FSLR.US,D,20080102,000000,269.46,272.79,260.5,267.7,4112844,0
+FSLR.US,D,20080103,000000,268.48,271.62,263.03,265.87,2405534,0
+FSLR.US,D,20080104,000000,255.6,262.51,243.36,245.58,6209432,0
+FSLR.US,D,20080107,000000,249.61,254.7,223,236.84,6785657,0
+FSLR.US,D,20080108,000000,237.2,263.7,228.74,230.5,4579086,0
+FSLR.US,D,20080109,000000,230.53,234.8,208.33,234.25,6917357,0
+FSLR.US,D,20080110,000000,226.13,233.16,216.55,225.97,5907704,0
+FSLR.US,D,20080111,000000,227.83,231.93,215.63,221,4566875,0
+FSLR.US,D,20080114,000000,222.32,229.99,213.33,224.76,4187922,0
+FSLR.US,D,20080115,000000,217.75,220,203.42,204.79,5712593,0
+FSLR.US,D,20080116,000000,200.46,203.39,177.5,181.56,10349240,0
+FSLR.US,D,20080117,000000,181.22,185.53,166.59,167.2,7209425,0
+FSLR.US,D,20080118,000000,172.92,180.92,166.79,175.88,8641881,0
+FSLR.US,D,20080122,000000,156.4,184.96,150.53,182.79,7417631,0
+FSLR.US,D,20080123,000000,175.31,179.14,143.31,164.75,13361474,0
+FSLR.US,D,20080124,000000,159.39,174.45,148.6,171.46,11150039,0
+FSLR.US,D,20080125,000000,180,183.97,169.01,171.28,7482233,0
+FSLR.US,D,20080128,000000,169.9,180.43,164.36,177,6262121,0
+FSLR.US,D,20080129,000000,180.49,194.71,177.3,191.9,9634700,0
+FSLR.US,D,20080130,000000,191,191.39,180.59,184.35,7449018,0
+FSLR.US,D,20080131,000000,179,183.5,172.77,181.77,5316744,0
+FSLR.US,D,20080201,000000,182.3,189.38,177.5,185.94,4683041,0
+FSLR.US,D,20080204,000000,186.72,198.09,183.9,192.9,5194159,0
+FSLR.US,D,20080205,000000,188,191.5,177.64,178,4868794,0
+FSLR.US,D,20080206,000000,182.2,187,169.71,171.71,6108739,0
+FSLR.US,D,20080207,000000,168.29,173.43,157.66,165.6,8641537,0
+FSLR.US,D,20080208,000000,164.93,175.35,163.94,173.19,4434427,0
+FSLR.US,D,20080211,000000,180.17,190.84,176.51,189.64,7249088,0
+FSLR.US,D,20080212,000000,193.25,198.41,172.38,175.56,10861963,0
+FSLR.US,D,20080213,000000,214.57,228.5,207.5,228.46,17867161,0
+FSLR.US,D,20080214,000000,231.51,236.57,221.5,224.11,9088943,0
+FSLR.US,D,20080215,000000,221.96,227.58,213,219.39,7161121,0
+FSLR.US,D,20080219,000000,219.11,220.8,210.02,211.94,6286475,0
+FSLR.US,D,20080220,000000,205.43,217.4,201.32,217,7801061,0
+FSLR.US,D,20080221,000000,218.08,219.01,209.64,211.59,4826231,0
+FSLR.US,D,20080222,000000,207.2,212.25,206.5,211.74,3808683,0
+FSLR.US,D,20080225,000000,211.12,220.42,207.6,218.9,4782850,0
+FSLR.US,D,20080226,000000,217,225.86,212.66,220.69,5122181,0
+FSLR.US,D,20080227,000000,216.37,225.3,215.76,217.69,4248719,0
+FSLR.US,D,20080228,000000,215.02,216.9,204.69,205.26,5021440,0
+FSLR.US,D,20080229,000000,202.68,210.6,202.21,205.15,4220950,0
+FSLR.US,D,20080303,000000,204.5,211.44,202.29,207.49,3477414,0
+FSLR.US,D,20080304,000000,208.01,210.66,196.01,202.6,5004571,0
+FSLR.US,D,20080305,000000,204.56,213.42,204.47,213.19,4903448,0
+FSLR.US,D,20080306,000000,213,216,206.67,208.77,4079817,0
+FSLR.US,D,20080307,000000,204.42,207.68,195.07,196.82,5439242,0
+FSLR.US,D,20080310,000000,197.46,199.26,176.01,176.57,6862590,0
+FSLR.US,D,20080311,000000,184.45,199.04,180.4,198.11,6757426,0
+FSLR.US,D,20080312,000000,203.08,207.7,195.1,205.88,5489714,0
+FSLR.US,D,20080313,000000,199.01,210.27,193.84,207.29,6368564,0
+FSLR.US,D,20080314,000000,211.35,214.93,195.01,200.84,5751053,0
+FSLR.US,D,20080317,000000,190.5,197.21,185.58,193.9,4370955,0
+FSLR.US,D,20080318,000000,201.33,205.74,196.8,204.02,3643415,0
+FSLR.US,D,20080319,000000,204,208.28,195.27,196.97,4263451,0
+FSLR.US,D,20080320,000000,197.7,198.62,192.01,193.66,3042984,0
+FSLR.US,D,20080324,000000,195,213.69,194.76,209.5,4125187,0
+FSLR.US,D,20080325,000000,211.49,223.99,207.41,219.73,4708719,0
+FSLR.US,D,20080326,000000,218.55,225,215.5,220.19,3601744,0
+FSLR.US,D,20080327,000000,226.22,233.42,225.4,227.49,6246840,0
+FSLR.US,D,20080328,000000,233.39,237.35,227.13,228.68,4203442,0
+FSLR.US,D,20080331,000000,227.83,234.95,225.82,231.14,3121937,0
+FSLR.US,D,20080401,000000,237.32,239.7,232.2,237.53,3446970,0
+FSLR.US,D,20080402,000000,238.5,251.09,236.67,249.55,4418435,0
+FSLR.US,D,20080403,000000,246.41,254.5,243.11,251.6,5373202,0
+FSLR.US,D,20080404,000000,256.02,283.9,254.66,278,12014038,0
+FSLR.US,D,20080407,000000,286.56,291.49,269.25,272.25,8206031,0
+FSLR.US,D,20080408,000000,266.85,277.63,263,271.99,5929042,0
+FSLR.US,D,20080409,000000,273.63,278.85,269.05,269.87,4185028,0
+FSLR.US,D,20080410,000000,269.47,274.42,264.54,271.2,4199307,0
+FSLR.US,D,20080411,000000,267.69,274.25,265.87,268.3,3572499,0
+FSLR.US,D,20080414,000000,272.35,277.5,268.11,274.1,4031120,0
+FSLR.US,D,20080415,000000,283.61,290.7,281.7,287.32,7571952,0
+FSLR.US,D,20080416,000000,293,297.68,291.39,295.91,4700656,0
+FSLR.US,D,20080417,000000,292.5,300,278.71,287.36,6607256,0
+FSLR.US,D,20080418,000000,292.98,294.64,283.76,285.79,3914186,0
+FSLR.US,D,20080421,000000,285.59,292.89,284.5,291.85,2663532,0
+FSLR.US,D,20080422,000000,300.99,308.24,295.71,298.03,5219919,0
+FSLR.US,D,20080423,000000,302.49,303,285.07,286.03,2980981,0
+FSLR.US,D,20080424,000000,290.88,290.92,275.25,283.61,3234105,0
+FSLR.US,D,20080425,000000,284.75,290,277.5,288.24,2393855,0
+FSLR.US,D,20080428,000000,287.52,288.99,282,285.52,2049946,0
+FSLR.US,D,20080429,000000,283.76,285.99,277.5,284.92,3763914,0
+FSLR.US,D,20080430,000000,297.57,307.8,286.14,291.99,13401962,0
+FSLR.US,D,20080501,000000,285,285.2,261.12,263.35,7951093,0
+FSLR.US,D,20080502,000000,268.35,278.9,266.7,276.24,4754944,0
+FSLR.US,D,20080505,000000,274.22,274.94,262.16,268.82,3417825,0
+FSLR.US,D,20080506,000000,269.65,284.3,266.24,278.57,3897841,0
+FSLR.US,D,20080507,000000,284.32,287.2,275.23,276.85,3564465,0
+FSLR.US,D,20080508,000000,277.41,281.69,273.19,275.8,2400434,0
+FSLR.US,D,20080509,000000,284,287.65,278.55,284.5,3357476,0
+FSLR.US,D,20080512,000000,285.56,288,278,284.84,2268533,0
+FSLR.US,D,20080513,000000,293,306.89,289.78,303.98,5691502,0
+FSLR.US,D,20080514,000000,307.72,317,303.7,307.94,5666754,0
+FSLR.US,D,20080515,000000,311.9,315.43,302.7,306.78,4438198,0
+FSLR.US,D,20080516,000000,309.68,313.43,306.21,311.14,3045477,0
+FSLR.US,D,20080519,000000,311.87,312.85,290.82,295.9,3992636,0
+FSLR.US,D,20080520,000000,294.58,299.68,290.25,299.06,3110092,0
+FSLR.US,D,20080521,000000,292.68,293.8,279.45,279.45,4998472,0
+FSLR.US,D,20080522,000000,280.5,283.99,267.67,271.43,3460865,0
+FSLR.US,D,20080523,000000,268.7,278.67,268.25,278.48,2550596,0
+FSLR.US,D,20080527,000000,277.98,277.98,262.82,265.16,3260608,0
+FSLR.US,D,20080528,000000,261.52,273.2,253.3,273.18,5517380,0
+FSLR.US,D,20080529,000000,263.48,263.95,251.81,252.1,6510269,0
+FSLR.US,D,20080530,000000,272.99,276.82,265.8,267.54,6331569,0
+FSLR.US,D,20080602,000000,259.87,261.95,251,255.96,5501994,0
+FSLR.US,D,20080603,000000,255.71,262.54,251.53,257.32,4357283,0
+FSLR.US,D,20080604,000000,253.49,255.49,241.5,242.88,5423168,0
+FSLR.US,D,20080605,000000,246.6,257.53,241.64,256,4927509,0
+FSLR.US,D,20080606,000000,254.88,262.77,251,251.69,3643328,0
+FSLR.US,D,20080609,000000,252.63,253.8,237.63,244.76,2975780,0
+FSLR.US,D,20080610,000000,237.02,247.79,233.97,245.15,4669638,0
+FSLR.US,D,20080611,000000,247.32,259.42,243.37,253.19,4645790,0
+FSLR.US,D,20080612,000000,261.94,272.49,260.43,261.8,5836152,0
+FSLR.US,D,20080613,000000,265.73,274.39,264.11,274.39,3378975,0
+FSLR.US,D,20080616,000000,278.65,281.33,274.5,277.4,2445193,0
+FSLR.US,D,20080617,000000,279.57,288.38,278.16,282.22,5138091,0
+FSLR.US,D,20080618,000000,279.92,281.7,272.02,275.75,3104632,0
+FSLR.US,D,20080619,000000,277.25,278.81,270.56,274.32,2272259,0
+FSLR.US,D,20080620,000000,270.99,272.96,265.2,268.22,2875398,0
+FSLR.US,D,20080623,000000,274.94,288,274.56,288,4185836,0
+FSLR.US,D,20080624,000000,286.1,292.88,283,288.22,2826845,0
+FSLR.US,D,20080625,000000,292,292.23,281.44,290.13,2237300,0
+FSLR.US,D,20080626,000000,286.99,286.99,271.05,273.27,2452527,0
+FSLR.US,D,20080627,000000,269.97,271.78,261.29,266.25,3288391,0
+FSLR.US,D,20080630,000000,267.87,277.2,267.86,272.82,2660436,0
+FSLR.US,D,20080701,000000,265.9,271.78,260.25,270.68,2778748,0
+FSLR.US,D,20080702,000000,274.9,274.9,246.84,247.84,3861938,0
+FSLR.US,D,20080703,000000,246.12,254.33,234,253.65,3313336,0
+FSLR.US,D,20080707,000000,255.87,260,246.51,256.8,2441017,0
+FSLR.US,D,20080708,000000,255.3,263.24,248.41,262,2757473,0
+FSLR.US,D,20080709,000000,264.6,273.73,264.5,265.4,2601579,0
+FSLR.US,D,20080710,000000,266.78,280.54,263.29,280,3442917,0
+FSLR.US,D,20080711,000000,276.45,285,271.67,279.1,2440765,0
+FSLR.US,D,20080714,000000,285.02,288,281.31,285.96,2274984,0
+FSLR.US,D,20080715,000000,281.6,283.26,269.13,277,3285741,0
+FSLR.US,D,20080716,000000,291.04,291.04,282,288.6,3123005,0
+FSLR.US,D,20080717,000000,285.01,293.27,276.27,278.42,2664320,0
+FSLR.US,D,20080718,000000,280,281.49,271.01,279.27,1700331,0
+FSLR.US,D,20080721,000000,280.22,282.5,275,281.18,1462308,0
+FSLR.US,D,20080722,000000,276,277.87,259.06,266.45,2971809,0
+FSLR.US,D,20080723,000000,267.17,267.63,258.1,259.72,1804317,0
+FSLR.US,D,20080724,000000,263,268.78,255.89,264.09,2359381,0
+FSLR.US,D,20080725,000000,260,265.88,257.72,262.46,1663588,0
+FSLR.US,D,20080728,000000,261.47,271.37,259.38,266.9,1570536,0
+FSLR.US,D,20080729,000000,270.03,281.26,261.79,277.57,2719366,0
+FSLR.US,D,20080730,000000,279,286,271,285,4380695,0
+FSLR.US,D,20080731,000000,297.59,301.3,284.18,285.03,5163051,0
+FSLR.US,D,20080801,000000,286.64,290.4,278.18,280.74,2545776,0
+FSLR.US,D,20080804,000000,277,284,266.2,267.24,2466946,0
+FSLR.US,D,20080805,000000,266,272.5,261.56,264.29,2022350,0
+FSLR.US,D,20080806,000000,263.69,270.39,263.1,269,2019540,0
+FSLR.US,D,20080807,000000,268.14,269.29,265.11,265.97,1507591,0
+FSLR.US,D,20080808,000000,265.01,265.67,251.66,257.87,2183139,0
+FSLR.US,D,20080811,000000,257.02,262.57,243.03,248,2563101,0
+FSLR.US,D,20080812,000000,251.57,257.56,248.65,250.43,1836266,0
+FSLR.US,D,20080813,000000,250.75,260.03,245.16,260.03,2171720,0
+FSLR.US,D,20080814,000000,257.29,263,255,260,1874025,0
+FSLR.US,D,20080815,000000,265.46,271.45,263.55,264.92,2822738,0
+FSLR.US,D,20080818,000000,266.35,266.6,254.27,256.92,1856608,0
+FSLR.US,D,20080819,000000,259.83,261.58,255.15,258.74,1579940,0
+FSLR.US,D,20080820,000000,259,273.8,258.45,272.99,2779186,0
+FSLR.US,D,20080821,000000,271.12,282.41,271.12,279.27,2421025,0
+FSLR.US,D,20080822,000000,279.01,282.94,276.52,282.82,1427789,0
+FSLR.US,D,20080825,000000,273.29,277,268.38,271.04,2939818,0
+FSLR.US,D,20080826,000000,270.72,275.5,268,272.76,1908062,0
+FSLR.US,D,20080827,000000,272.89,279.95,271.02,277,2103896,0
+FSLR.US,D,20080828,000000,277.51,280.56,274.35,278,1325514,0
+FSLR.US,D,20080829,000000,276.94,283.45,275.49,276.65,1134007,0
+FSLR.US,D,20080902,000000,270.4,271.48,258,260.6,2500915,0
+FSLR.US,D,20080903,000000,258.63,261.75,245.35,247.14,2666434,0
+FSLR.US,D,20080904,000000,249.47,255.17,233.82,237.13,3348339,0
+FSLR.US,D,20080905,000000,231.99,237,219.02,236.01,4469846,0
+FSLR.US,D,20080908,000000,246.99,246.99,214.31,222.68,3427570,0
+FSLR.US,D,20080909,000000,215.75,218.91,199,200.26,5023295,0
+FSLR.US,D,20080910,000000,201.5,212.32,195.5,211.25,3818885,0
+FSLR.US,D,20080911,000000,198.14,215.89,196.8,209.7,3727835,0
+FSLR.US,D,20080912,000000,210.18,218.82,207.51,214.65,2783333,0
+FSLR.US,D,20080915,000000,200.98,211.25,198,202.97,3046210,0
+FSLR.US,D,20080916,000000,193.3,214.65,186.82,214.65,3527408,0
+FSLR.US,D,20080917,000000,214.03,219.91,200.11,212,3481112,0
+FSLR.US,D,20080918,000000,214.5,229.2,206.31,223.39,3130542,0
+FSLR.US,D,20080919,000000,242.37,249.9,228.57,241.9,3131455,0
+FSLR.US,D,20080922,000000,240,240.47,221.02,222.65,2921079,0
+FSLR.US,D,20080923,000000,224.35,225.53,210,210.89,2938803,0
+FSLR.US,D,20080924,000000,220.8,229.56,218.02,221.8,4094692,0
+FSLR.US,D,20080925,000000,220.01,226.39,216.63,221.38,1639174,0
+FSLR.US,D,20080926,000000,215.47,215.73,200,207.13,2828692,0
+FSLR.US,D,20080929,000000,195.33,196.33,175.48,180.31,3282092,0
+FSLR.US,D,20080930,000000,186.48,188.97,180.22,188.91,2530746,0
+FSLR.US,D,20081001,000000,198,202.93,188.66,197.26,3495718,0
+FSLR.US,D,20081002,000000,198.19,198.23,170.68,177.86,3343446,0
+FSLR.US,D,20081003,000000,180.17,194.3,153.62,163.19,4542369,0
+FSLR.US,D,20081006,000000,153.58,161.85,134.5,159.71,6125500,0
+FSLR.US,D,20081007,000000,139.21,147.66,125.52,128,8047839,0
+FSLR.US,D,20081008,000000,115.01,138.9,112.46,127.43,8077014,0
+FSLR.US,D,20081009,000000,132.43,139.91,115.71,118.1,3746666,0
+FSLR.US,D,20081010,000000,105.99,124.44,102.5,117.45,4814271,0
+FSLR.US,D,20081013,000000,130.27,143.97,126.68,143.97,4227758,0
+FSLR.US,D,20081014,000000,158.91,160.7,141.67,143.11,4963856,0
+FSLR.US,D,20081015,000000,135.97,140.39,123.11,123.52,3720497,0
+FSLR.US,D,20081016,000000,128.25,144.42,120.05,141.7,6445902,0
+FSLR.US,D,20081017,000000,134.79,149.5,133,135,4591568,0
+FSLR.US,D,20081020,000000,139.9,144.92,132.84,143.98,3776645,0
+FSLR.US,D,20081021,000000,139.25,146.99,138,141.16,3693543,0
+FSLR.US,D,20081022,000000,137.12,141.63,131.54,137.24,6455795,0
+FSLR.US,D,20081023,000000,137.97,139,119.01,124.74,6367907,0
+FSLR.US,D,20081024,000000,107.03,125.99,106,120.53,4131927,0
+FSLR.US,D,20081027,000000,116.37,119.61,106,107.91,3846809,0
+FSLR.US,D,20081028,000000,112.82,115.53,95.32,114.09,6745588,0
+FSLR.US,D,20081029,000000,116.49,131.58,111.8,115.75,7095297,0
+FSLR.US,D,20081030,000000,134.43,144.07,131,144.07,8104013,0
+FSLR.US,D,20081031,000000,141.61,148.06,137.61,143.7,4960639,0
+FSLR.US,D,20081103,000000,146.84,162.95,143.5,161.91,5360623,0
+FSLR.US,D,20081104,000000,169.99,179.6,166.34,177.52,8690261,0
+FSLR.US,D,20081105,000000,168.23,172.21,151.85,152.09,8090227,0
+FSLR.US,D,20081106,000000,146,148.76,135.77,143.6,6940085,0
+FSLR.US,D,20081107,000000,146.93,154.45,142.3,149.67,4998778,0
+FSLR.US,D,20081110,000000,149.85,151,134.47,138.5,4168531,0
+FSLR.US,D,20081111,000000,132,137.64,123,130.9,5096107,0
+FSLR.US,D,20081112,000000,121.01,122.34,110,110.06,6236841,0
+FSLR.US,D,20081113,000000,113.49,127.7,105.05,125.31,8174500,0
+FSLR.US,D,20081114,000000,120.86,124.97,115,116.78,4796795,0
+FSLR.US,D,20081117,000000,110.9,117.83,107.02,115.55,5050453,0
+FSLR.US,D,20081118,000000,114.31,118.24,105,110.56,5795485,0
+FSLR.US,D,20081119,000000,107.03,107.4,100,101.13,7753279,0
+FSLR.US,D,20081120,000000,93.54,96.8,86,87.23,7613797,0
+FSLR.US,D,20081121,000000,90.01,93.4,85.28,92.81,6142507,0
+FSLR.US,D,20081124,000000,98.69,116,98.63,112.62,6698266,0
+FSLR.US,D,20081125,000000,115.94,118.75,106.61,117.19,4645696,0
+FSLR.US,D,20081126,000000,115.3,130.8,113.05,127.77,5274868,0
+FSLR.US,D,20081128,000000,125.58,127.39,122.1,124.84,1449652,0
+FSLR.US,D,20081201,000000,118.72,118.73,109.75,110.2,3653389,0
+FSLR.US,D,20081202,000000,113.34,117.23,111.14,116.12,3084796,0
+FSLR.US,D,20081203,000000,111.1,134.24,110,133.72,6063989,0
+FSLR.US,D,20081204,000000,130.82,138.11,117.53,122,5503476,0
+FSLR.US,D,20081205,000000,118.52,128.55,115,128.54,3946346,0
+FSLR.US,D,20081208,000000,136.1,138.9,133.06,134.84,4701406,0
+FSLR.US,D,20081209,000000,127.08,130.7,116.78,117.11,5657366,0
+FSLR.US,D,20081210,000000,116.39,123.2,112.78,119.68,5180629,0
+FSLR.US,D,20081211,000000,117.13,126.45,115.37,117.57,4176240,0
+FSLR.US,D,20081212,000000,113.53,120.35,110.99,116.92,3865038,0
+FSLR.US,D,20081215,000000,118.67,119.42,111,111.2,3941221,0
+FSLR.US,D,20081216,000000,115.53,127.96,114.9,126.61,5291678,0
+FSLR.US,D,20081217,000000,124.58,144.93,123.5,141.94,8395256,0
+FSLR.US,D,20081218,000000,147.86,149,135.22,137.88,5823739,0
+FSLR.US,D,20081219,000000,140.41,142.2,135,140.68,6687197,0
+FSLR.US,D,20081222,000000,141.01,141.44,130.74,133.01,3504868,0
+FSLR.US,D,20081223,000000,134.92,140.43,133.81,137.37,3004147,0
+FSLR.US,D,20081224,000000,135.5,137.8,133.41,133.73,1139655,0
+FSLR.US,D,20081226,000000,135.15,136.1,131.77,135.01,1566682,0
+FSLR.US,D,20081229,000000,136.11,139.68,134.03,135.99,2496678,0
+FSLR.US,D,20081230,000000,136.57,137.3,131.5,135.65,2369081,0
+FSLR.US,D,20081231,000000,135.3,138.66,134.61,137.96,2582252,0
+FSLR.US,D,20090102,000000,137,151.99,137,151.5,3940764,0
+FSLR.US,D,20090105,000000,149.05,163.76,148.47,157.8,5868355,0
+FSLR.US,D,20090106,000000,157.46,160,150.19,153.71,4679060,0
+FSLR.US,D,20090107,000000,151.15,152.15,145.79,148.5,3650727,0
+FSLR.US,D,20090108,000000,146.61,157.24,145.62,155.36,3879367,0
+FSLR.US,D,20090109,000000,159.48,165.2,155.77,162.54,4754667,0
+FSLR.US,D,20090112,000000,159.45,159.53,148.16,149.93,4020282,0
+FSLR.US,D,20090113,000000,141.97,146.97,136.17,141.1,5165592,0
+FSLR.US,D,20090114,000000,137.01,138.49,130.88,133.38,4556458,0
+FSLR.US,D,20090115,000000,137.01,146.48,134.88,142.58,4260827,0
+FSLR.US,D,20090116,000000,146.95,150.45,139.55,145.42,4817347,0
+FSLR.US,D,20090120,000000,145.01,146.37,137.76,137.76,3542987,0
+FSLR.US,D,20090121,000000,141.38,143.84,135.5,141.42,3627597,0
+FSLR.US,D,20090122,000000,138.31,139.97,132.03,137.3,3183358,0
+FSLR.US,D,20090123,000000,131.75,142.31,128.89,137.51,3474501,0
+FSLR.US,D,20090126,000000,139.89,145.5,136.72,139.05,3153601,0
+FSLR.US,D,20090127,000000,143.46,145,139.38,141.08,2883302,0
+FSLR.US,D,20090128,000000,145,148.41,142.53,145.88,2945012,0
+FSLR.US,D,20090129,000000,143.23,143.98,135.88,136.89,3361438,0
+FSLR.US,D,20090130,000000,142.69,146.44,137.75,142.8,4629396,0
+FSLR.US,D,20090202,000000,140.23,140.59,135.29,138.27,3246918,0
+FSLR.US,D,20090203,000000,141,143.84,138.27,140.46,3025421,0
+FSLR.US,D,20090204,000000,142.35,148.08,141.69,144.91,3497387,0
+FSLR.US,D,20090205,000000,143.9,151.91,142.76,149.79,3957016,0
+FSLR.US,D,20090206,000000,150.5,152.72,145.26,146.3,3269574,0
+FSLR.US,D,20090209,000000,145.54,150.49,142.58,148.94,2547355,0
+FSLR.US,D,20090210,000000,149.3,154.92,144.12,145.23,3984305,0
+FSLR.US,D,20090211,000000,148,149.8,140.63,146.86,3404148,0
+FSLR.US,D,20090212,000000,144.99,146.37,139.78,145.6,3466344,0
+FSLR.US,D,20090213,000000,145.6,147.9,144.37,144.45,2397332,0
+FSLR.US,D,20090217,000000,138.2,142.87,133.18,133.63,4384145,0
+FSLR.US,D,20090218,000000,135.75,135.78,128.71,129.22,3915212,0
+FSLR.US,D,20090219,000000,132.68,135,130.59,131.3,3495138,0
+FSLR.US,D,20090220,000000,128.23,134.75,123.76,134.01,4588968,0
+FSLR.US,D,20090223,000000,138.06,138.3,124.75,124.84,3545781,0
+FSLR.US,D,20090224,000000,127.39,137.93,124.89,137.68,6265722,0
+FSLR.US,D,20090225,000000,115.77,117.38,105.1,107.65,14164213,0
+FSLR.US,D,20090226,000000,109.59,110.5,101.53,105,7793889,0
+FSLR.US,D,20090227,000000,101.48,108.31,101.1,105.74,4860035,0
+FSLR.US,D,20090302,000000,103.53,107.5,100.9,103.97,5156397,0
+FSLR.US,D,20090303,000000,109.19,114.8,105.48,110.44,6032778,0
+FSLR.US,D,20090304,000000,116.19,117.79,110.83,113.25,4874709,0
+FSLR.US,D,20090305,000000,110.52,111.7,106.81,109.79,4490453,0
+FSLR.US,D,20090306,000000,110.89,113.5,105.61,108.49,3006762,0
+FSLR.US,D,20090309,000000,107.08,112.01,106.72,108.36,2294274,0
+FSLR.US,D,20090310,000000,110.45,123.65,110.13,120.24,5738634,0
+FSLR.US,D,20090311,000000,120.44,127,116.5,119.48,6103861,0
+FSLR.US,D,20090312,000000,117,127.99,115.05,126.5,4838488,0
+FSLR.US,D,20090313,000000,129.4,133.6,126.83,129.55,4324997,0
+FSLR.US,D,20090316,000000,131.65,132.37,124.07,124.86,3303759,0
+FSLR.US,D,20090317,000000,118.77,118.79,109.84,115.96,6034177,0
+FSLR.US,D,20090318,000000,114.9,123.2,112.37,118.64,4541655,0
+FSLR.US,D,20090319,000000,121.23,127.78,119,124.8,4031420,0
+FSLR.US,D,20090320,000000,125.5,127.75,119.93,120.37,3285748,0
+FSLR.US,D,20090323,000000,124,131.65,122.39,131.02,3869083,0
+FSLR.US,D,20090324,000000,130.17,133.92,128.02,128.8,3043325,0
+FSLR.US,D,20090325,000000,132.46,137.8,128,133.98,3331330,0
+FSLR.US,D,20090326,000000,136.95,158.49,135.65,150.39,9173613,0
+FSLR.US,D,20090327,000000,143.51,154.16,141,147.36,4750483,0
+FSLR.US,D,20090330,000000,137.51,141.79,136.28,136.76,3929063,0
+FSLR.US,D,20090331,000000,132.7,140.02,129.78,132.7,5570403,0
+FSLR.US,D,20090401,000000,130,137.4,130,135.5,3146976,0
+FSLR.US,D,20090402,000000,138.47,142.93,136.5,138.02,3423408,0
+FSLR.US,D,20090403,000000,137.27,137.65,130.51,134.38,3933319,0
+FSLR.US,D,20090406,000000,130.5,139.24,129.88,138.16,3451673,0
+FSLR.US,D,20090407,000000,134.1,137.02,132.35,133.12,2441680,0
+FSLR.US,D,20090408,000000,134.78,138.28,133.17,135.69,2398533,0
+FSLR.US,D,20090409,000000,139.36,144.29,139.23,142.05,3133838,0
+FSLR.US,D,20090413,000000,140.58,148.11,139.5,144.1,2525706,0
+FSLR.US,D,20090414,000000,143.75,151,142.1,148.1,3611511,0
+FSLR.US,D,20090415,000000,151.45,151.6,147.17,149.25,2557597,0
+FSLR.US,D,20090416,000000,151.48,151.99,145.56,146.93,2263205,0
+FSLR.US,D,20090417,000000,146.65,147.25,142.61,143.8,2204588,0
+FSLR.US,D,20090420,000000,140.64,142.38,138.07,138.48,2119105,0
+FSLR.US,D,20090421,000000,136,142.33,135.6,140.14,1761203,0
+FSLR.US,D,20090422,000000,139.4,151.44,138.5,145.87,3063772,0
+FSLR.US,D,20090423,000000,147.04,147.65,140.75,143.5,2563274,0
+FSLR.US,D,20090424,000000,143,150.5,142.64,147.46,2723519,0
+FSLR.US,D,20090427,000000,144.62,154.1,144.62,152,2971957,0
+FSLR.US,D,20090428,000000,152.97,154.47,146.04,146.66,3245197,0
+FSLR.US,D,20090429,000000,149.62,156.36,147.82,151.67,5545616,0
+FSLR.US,D,20090430,000000,175,190.63,174.9,187.29,11744810,0
+FSLR.US,D,20090501,000000,187.92,190,176.36,180.89,5603998,0
+FSLR.US,D,20090504,000000,181.61,195.18,179.09,193.64,4764535,0
+FSLR.US,D,20090505,000000,192.69,195.66,188.83,192.21,2872004,0
+FSLR.US,D,20090506,000000,194.7,200.47,194.13,199.09,3380668,0
+FSLR.US,D,20090507,000000,205.9,207.51,190.5,195.05,3830420,0
+FSLR.US,D,20090508,000000,198.49,199,187,191.05,2668107,0
+FSLR.US,D,20090511,000000,188.09,196.48,185.39,193.63,3176435,0
+FSLR.US,D,20090512,000000,195.25,197.25,188.78,190.65,2380892,0
+FSLR.US,D,20090513,000000,186.61,187.05,177.5,179.5,3531734,0
+FSLR.US,D,20090514,000000,179.37,184.63,177.65,180.43,2833673,0
+FSLR.US,D,20090515,000000,181.6,183.63,176.84,177.43,2187239,0
+FSLR.US,D,20090518,000000,178.99,184.98,176.87,184.9,2505655,0
+FSLR.US,D,20090519,000000,183.28,194.29,181.75,189.7,3594316,0
+FSLR.US,D,20090520,000000,193.85,205.43,193.01,202.4,6071009,0
+FSLR.US,D,20090521,000000,198.01,199.98,190.77,193.2,2839411,0
+FSLR.US,D,20090522,000000,196,196.86,191.47,191.72,1970808,0
+FSLR.US,D,20090526,000000,182.18,185.75,176.26,179.51,6119595,0
+FSLR.US,D,20090527,000000,180.49,186.25,177.67,180.69,3723980,0
+FSLR.US,D,20090528,000000,184,186,179.99,183.75,2838673,0
+FSLR.US,D,20090529,000000,186,191.75,184.5,190.29,2962075,0
+FSLR.US,D,20090601,000000,194.48,196.25,185,189.06,3596897,0
+FSLR.US,D,20090602,000000,187.61,188.8,183.21,184.5,2687025,0
+FSLR.US,D,20090603,000000,182.5,183.48,175,178.51,3125525,0
+FSLR.US,D,20090604,000000,179.85,185.1,178.25,184.25,2822328,0
+FSLR.US,D,20090605,000000,187,187.28,179.5,182.1,2345495,0
+FSLR.US,D,20090608,000000,179,185.3,173.58,183.97,3125649,0
+FSLR.US,D,20090609,000000,185,185.72,182.4,182.88,2520424,0
+FSLR.US,D,20090610,000000,184.41,186.85,180.16,186.75,3442614,0
+FSLR.US,D,20090611,000000,186.71,187.5,183.5,184.1,2339278,0
+FSLR.US,D,20090612,000000,182.95,184.73,180.5,183.8,1900838,0
+FSLR.US,D,20090615,000000,180.25,182,177.51,178.98,1869604,0
+FSLR.US,D,20090616,000000,180.41,182.75,171.51,172.04,3103267,0
+FSLR.US,D,20090617,000000,171.48,174.78,164.45,168.31,3423230,0
+FSLR.US,D,20090618,000000,169.71,172.42,165.62,170.25,2237153,0
+FSLR.US,D,20090619,000000,173.32,175.71,171.69,173.46,2467017,0
+FSLR.US,D,20090622,000000,170.8,171.78,161.88,162.3,3312618,0
+FSLR.US,D,20090623,000000,164.23,166.98,158.77,164.42,3562555,0
+FSLR.US,D,20090624,000000,166.44,174.69,164.25,171.19,4983301,0
+FSLR.US,D,20090625,000000,163.92,168.8,158.15,159.48,6657433,0
+FSLR.US,D,20090626,000000,158.33,163.66,156.8,160.72,3526690,0
+FSLR.US,D,20090629,000000,162.74,164.5,156.85,157.2,2947502,0
+FSLR.US,D,20090630,000000,159,162.5,155.73,162.2,3473746,0
+FSLR.US,D,20090701,000000,163.81,164.11,154.55,155.29,4674433,0
+FSLR.US,D,20090702,000000,151.9,157.99,151.4,154.2,3340531,0
+FSLR.US,D,20090706,000000,152.04,152.64,145.2,149.6,3956456,0
+FSLR.US,D,20090707,000000,149.98,152.26,144.67,144.74,3085368,0
+FSLR.US,D,20090708,000000,146.76,150.44,143.36,149.58,3728398,0
+FSLR.US,D,20090709,000000,150.7,151.86,145.55,146.11,3544650,0
+FSLR.US,D,20090710,000000,147,147.69,142.78,143.1,2012538,0
+FSLR.US,D,20090713,000000,144,145.96,139.9,145.79,2642288,0
+FSLR.US,D,20090714,000000,142.76,145.01,140.09,141.54,2950215,0
+FSLR.US,D,20090715,000000,143,150.3,142.13,148.61,3578979,0
+FSLR.US,D,20090716,000000,148.4,150.47,144.73,145.18,2945848,0
+FSLR.US,D,20090717,000000,145.05,147.44,143,144.55,2676026,0
+FSLR.US,D,20090720,000000,145.8,149.47,145.5,146.64,1996573,0
+FSLR.US,D,20090721,000000,150.41,157.83,150,155.4,4282385,0
+FSLR.US,D,20090722,000000,153.49,153.49,149.55,151.36,2912041,0
+FSLR.US,D,20090723,000000,154.63,159.9,152.73,157.78,3102125,0
+FSLR.US,D,20090724,000000,164.69,173.1,162.76,169.43,4788512,0
+FSLR.US,D,20090727,000000,172.55,176.05,170.35,171.5,2947522,0
+FSLR.US,D,20090728,000000,168.25,170.61,163.8,167.9,2560800,0
+FSLR.US,D,20090729,000000,166,171.7,163.5,167.99,3124872,0
+FSLR.US,D,20090730,000000,174.83,175.88,171.11,173.55,6316651,0
+FSLR.US,D,20090731,000000,155,158.94,153.14,154.39,9403056,0
+FSLR.US,D,20090803,000000,156.25,158.5,153.76,155.58,3903709,0
+FSLR.US,D,20090804,000000,154.48,156.38,146.11,147.98,4638614,0
+FSLR.US,D,20090805,000000,146.5,151,146,149.54,3044878,0
+FSLR.US,D,20090806,000000,152.02,152.02,142.03,142.76,3889268,0
+FSLR.US,D,20090807,000000,145.52,146.95,141.76,146.47,2705822,0
+FSLR.US,D,20090810,000000,146.25,147.87,144.63,147.34,1952249,0
+FSLR.US,D,20090811,000000,146.51,149.83,145.12,146.53,2011172,0
+FSLR.US,D,20090812,000000,145.48,147.4,144.72,144.99,2026908,0
+FSLR.US,D,20090813,000000,144.78,148.4,142.5,144.76,2852371,0
+FSLR.US,D,20090814,000000,144.3,144.63,140.63,141.78,2636043,0
+FSLR.US,D,20090817,000000,135.88,138.41,132.51,134.43,3600567,0
+FSLR.US,D,20090818,000000,138.52,138.81,132.61,133.12,3537155,0
+FSLR.US,D,20090819,000000,130.75,131.5,127.84,131.43,5029507,0
+FSLR.US,D,20090820,000000,130.36,135,129.98,130.42,3494894,0
+FSLR.US,D,20090821,000000,129.5,129.5,121.5,121.54,7197190,0
+FSLR.US,D,20090824,000000,123.5,127,120.43,124.08,6067119,0
+FSLR.US,D,20090825,000000,124.45,128.24,124.08,128.18,4591893,0
+FSLR.US,D,20090826,000000,127.16,128.8,124.6,126.75,3452688,0
+FSLR.US,D,20090827,000000,124.99,125.88,122.18,125.88,4040488,0
+FSLR.US,D,20090828,000000,126.98,127.85,123.28,124.21,2181701,0
+FSLR.US,D,20090831,000000,121.89,122.97,118.85,121.58,2742462,0
+FSLR.US,D,20090901,000000,121.15,122.35,114.47,114.98,3886824,0
+FSLR.US,D,20090902,000000,114.35,119.79,112.09,118.32,3668010,0
+FSLR.US,D,20090903,000000,121.25,121.79,118.16,119.94,2379462,0
+FSLR.US,D,20090904,000000,121.01,121.47,117.69,121.47,1775168,0
+FSLR.US,D,20090908,000000,123.9,134.64,123.43,134.41,7216792,0
+FSLR.US,D,20090909,000000,136.6,144.82,134.79,136.61,8006051,0
+FSLR.US,D,20090910,000000,138.55,140.96,136.61,140.15,3323246,0
+FSLR.US,D,20090911,000000,141.47,143.5,136.14,136.75,3446892,0
+FSLR.US,D,20090914,000000,131.78,133.4,130.12,133.09,3313381,0
+FSLR.US,D,20090915,000000,134,142.81,133.57,140.1,4418632,0
+FSLR.US,D,20090916,000000,143.89,147.8,143.53,146.99,4247878,0
+FSLR.US,D,20090917,000000,150.63,157.1,149.45,151.08,4316817,0
+FSLR.US,D,20090918,000000,155.48,156.81,153,156.15,3065072,0
+FSLR.US,D,20090921,000000,153.6,157.5,151.5,157.25,2077718,0
+FSLR.US,D,20090922,000000,160.01,163.32,155.7,156.3,2704171,0
+FSLR.US,D,20090923,000000,157.51,157.53,152.21,152.71,2899901,0
+FSLR.US,D,20090924,000000,154.61,155.56,147.14,150.62,2597189,0
+FSLR.US,D,20090925,000000,148.1,154.13,146.43,152.87,2375272,0
+FSLR.US,D,20090928,000000,148.24,150.74,146.64,148.08,2994193,0
+FSLR.US,D,20090929,000000,148.1,153.05,147.21,152.05,2565893,0
+FSLR.US,D,20090930,000000,153.71,157.15,151.77,152.86,3198835,0
+FSLR.US,D,20091001,000000,147.6,150.35,143.47,143.76,3387890,0
+FSLR.US,D,20091002,000000,148.02,154.43,147.5,150,4434178,0
+FSLR.US,D,20091005,000000,151.01,152.3,148.43,148.58,2249467,0
+FSLR.US,D,20091006,000000,149.84,154.04,149,150.65,2371449,0
+FSLR.US,D,20091007,000000,150.58,155,150.5,154.84,2107153,0
+FSLR.US,D,20091008,000000,155.26,158,155.09,156.73,2582139,0
+FSLR.US,D,20091009,000000,155.52,157.28,154.35,156.69,1744271,0
+FSLR.US,D,20091012,000000,156.67,162.2,156.67,160,2633589,0
+FSLR.US,D,20091013,000000,158.25,158.98,154.32,154.32,2841893,0
+FSLR.US,D,20091014,000000,155.89,157.45,146.92,154.32,6989369,0
+FSLR.US,D,20091015,000000,154,156.09,149.6,152.76,13441590,0
+FSLR.US,D,20091016,000000,150.9,151.68,147.17,147.54,4177282,0
+FSLR.US,D,20091019,000000,147.25,152.7,145.5,152.19,3608133,0
+FSLR.US,D,20091020,000000,151.65,156,151.57,155.02,2850240,0
+FSLR.US,D,20091021,000000,154.19,157,153.64,153.94,1909346,0
+FSLR.US,D,20091022,000000,150.6,156.87,150.54,156.08,2315071,0
+FSLR.US,D,20091023,000000,152.93,154.92,151.72,152.39,1974834,0
+FSLR.US,D,20091026,000000,155.2,158.14,153.06,154.87,2550214,0
+FSLR.US,D,20091027,000000,153.94,156,148.45,150.22,2104782,0
+FSLR.US,D,20091028,000000,148.91,154.37,148.8,151.58,5374198,0
+FSLR.US,D,20091029,000000,127.66,129.23,122.75,126.47,12502079,0
+FSLR.US,D,20091030,000000,129.44,130.03,121.32,121.93,5592094,0
+FSLR.US,D,20091102,000000,121.24,123.99,120,121.7,3002946,0
+FSLR.US,D,20091103,000000,120.5,125.26,120.09,124.51,2611165,0
+FSLR.US,D,20091104,000000,126.09,127.1,121,121.59,2747214,0
+FSLR.US,D,20091105,000000,122.55,123.7,119.6,120.76,2837581,0
+FSLR.US,D,20091106,000000,120,120.37,117.14,117.93,2949877,0
+FSLR.US,D,20091109,000000,120.5,120.5,117.75,119.5,2789448,0
+FSLR.US,D,20091110,000000,119.28,123.85,119,119.9,2283392,0
+FSLR.US,D,20091111,000000,121.89,122,118.23,119.85,2033745,0
+FSLR.US,D,20091112,000000,118.56,118.75,115.09,115.37,3762771,0
+FSLR.US,D,20091113,000000,116.14,119.54,115.78,118.3,2860792,0
+FSLR.US,D,20091116,000000,120.03,125.22,120.02,123.41,3166793,0
+FSLR.US,D,20091117,000000,125.87,127.54,123.44,123.99,2350363,0
+FSLR.US,D,20091118,000000,127.19,127.99,123.1,124.67,2841409,0
+FSLR.US,D,20091119,000000,124,124,120.05,121.13,2047992,0
+FSLR.US,D,20091120,000000,119.14,121.79,118.9,121.18,1655963,0
+FSLR.US,D,20091123,000000,123.65,124.93,120.8,121.42,1594314,0
+FSLR.US,D,20091124,000000,121.1,121.42,118.35,119.25,1474668,0
+FSLR.US,D,20091125,000000,120.49,121.38,118.54,120.97,1245511,0
+FSLR.US,D,20091127,000000,117.12,121.74,116.51,120.3,1081345,0
+FSLR.US,D,20091130,000000,120.79,121.99,118.06,119.11,1600098,0
+FSLR.US,D,20091201,000000,121.09,123.86,119.11,122.02,2125169,0
+FSLR.US,D,20091202,000000,122.5,123.15,121.16,121.71,1104257,0
+FSLR.US,D,20091203,000000,122.95,130.27,122.19,128.12,5305949,0
+FSLR.US,D,20091204,000000,131.69,133.44,126.3,129.62,3731710,0
+FSLR.US,D,20091207,000000,131.2,135.94,130.69,135.18,3331925,0
+FSLR.US,D,20091208,000000,134.22,137.3,133.51,133.54,2331790,0
+FSLR.US,D,20091209,000000,132.79,136.2,131.52,135.36,2169925,0
+FSLR.US,D,20091210,000000,135,135.88,132.55,132.94,1750762,0
+FSLR.US,D,20091211,000000,134.65,135.46,132.65,133.1,1610365,0
+FSLR.US,D,20091214,000000,134.84,139.98,134.11,138.65,3495193,0
+FSLR.US,D,20091215,000000,137.98,142.66,137.54,138.99,3216008,0
+FSLR.US,D,20091216,000000,139.7,141.5,136.51,136.74,3800604,0
+FSLR.US,D,20091217,000000,137.41,138.8,133.37,135.73,3772379,0
+FSLR.US,D,20091218,000000,135.64,136.56,133.25,135.67,2671741,0
+FSLR.US,D,20091221,000000,135.74,138.3,133.73,136.99,1945059,0
+FSLR.US,D,20091222,000000,137.1,138.7,134.66,135.5,1640489,0
+FSLR.US,D,20091223,000000,135.2,136.39,132,132.58,1967468,0
+FSLR.US,D,20091224,000000,132.8,134.32,132.19,133.8,583694,0
+FSLR.US,D,20091228,000000,134.78,135.43,133.5,134.83,849854,0
+FSLR.US,D,20091229,000000,135.5,136.45,134.41,135.54,870342,0
+FSLR.US,D,20091230,000000,134.64,136.91,134.07,136.79,994982,0
+FSLR.US,D,20091231,000000,137.1,137.11,135.07,135.4,795456,0
+FSLR.US,D,20100104,000000,136,136.83,133.57,135.46,1636001,0
+FSLR.US,D,20100105,000000,135.43,140.6,135.1,137.4,2521043,0
+FSLR.US,D,20100106,000000,138.43,140.25,137.65,140.02,2195971,0
+FSLR.US,D,20100107,000000,141,142.46,138.91,140.48,2039929,0
+FSLR.US,D,20100108,000000,139.7,141.5,137.01,139.68,1583126,0
+FSLR.US,D,20100111,000000,141,141.24,137.77,138.24,1576115,0
+FSLR.US,D,20100112,000000,137,137,132.66,132.98,2088630,0
+FSLR.US,D,20100113,000000,133.52,134,129.42,132.12,1805540,0
+FSLR.US,D,20100114,000000,131.52,136.23,124.72,124.84,8296529,0
+FSLR.US,D,20100115,000000,125.89,126.5,122.5,124.07,3772126,0
+FSLR.US,D,20100119,000000,123.13,124.68,120,123.94,3574578,0
+FSLR.US,D,20100120,000000,120.61,122,118.25,119.5,3932123,0
+FSLR.US,D,20100121,000000,119.08,121.45,118.19,119.12,2872706,0
+FSLR.US,D,20100122,000000,119.54,119.54,109.77,112.39,4927381,0
+FSLR.US,D,20100125,000000,114.68,115.75,111.1,111.72,2803737,0
+FSLR.US,D,20100126,000000,112.02,117.88,111.35,115.13,4067700,0
+FSLR.US,D,20100127,000000,115.06,115.98,111.02,114.14,2191841,0
+FSLR.US,D,20100128,000000,115.3,115.78,112.07,114.35,2436768,0
+FSLR.US,D,20100129,000000,114.64,120.03,113,113.3,2927893,0
+FSLR.US,D,20100201,000000,114.89,119.84,114.25,117.49,1797525,0
+FSLR.US,D,20100202,000000,117.49,118.68,115.29,117.37,2175655,0
+FSLR.US,D,20100203,000000,117.86,120.3,117.74,119.07,1314848,0
+FSLR.US,D,20100204,000000,116.56,117.86,113.25,113.46,1579259,0
+FSLR.US,D,20100205,000000,113.92,114.4,110.84,114.19,1966072,0
+FSLR.US,D,20100208,000000,112,113.32,110.57,111.21,1932096,0
+FSLR.US,D,20100209,000000,112.94,114.9,111.25,113.29,2518807,0
+FSLR.US,D,20100210,000000,112.65,113.04,107.25,109.33,2674458,0
+FSLR.US,D,20100211,000000,110.65,114.45,110.21,113.81,2275858,0
+FSLR.US,D,20100212,000000,113.21,115.9,110.44,115.1,1875024,0
+FSLR.US,D,20100216,000000,116.84,122.79,116.04,121.36,2547275,0
+FSLR.US,D,20100217,000000,123.47,124.75,121.7,124.22,2602891,0
+FSLR.US,D,20100218,000000,125.63,127,124.05,126.29,4205781,0
+FSLR.US,D,20100219,000000,116.68,118.49,115.12,116,5673413,0
+FSLR.US,D,20100222,000000,114.76,115.12,110.32,113.09,5790347,0
+FSLR.US,D,20100223,000000,109,109.64,105.08,105.78,5724719,0
+FSLR.US,D,20100224,000000,106.6,107.7,103.58,105.13,3707722,0
+FSLR.US,D,20100225,000000,100.55,103.46,98.71,102.97,5222360,0
+FSLR.US,D,20100226,000000,105.26,105.98,102.53,105.75,2718370,0
+FSLR.US,D,20100301,000000,107.59,107.9,104.36,105.62,1757850,0
+FSLR.US,D,20100302,000000,106.28,109.34,104.7,107.26,2900010,0
+FSLR.US,D,20100303,000000,108.5,110.15,107.46,107.64,1783437,0
+FSLR.US,D,20100304,000000,108.8,109.7,107.95,108.05,1394011,0
+FSLR.US,D,20100305,000000,108.73,109.5,108.11,108.62,1352078,0
+FSLR.US,D,20100308,000000,109.2,109.49,106.52,108.64,1497028,0
+FSLR.US,D,20100309,000000,105.9,107.28,104.83,106.22,2620907,0
+FSLR.US,D,20100310,000000,106.12,112.25,106.11,110.95,3146857,0
+FSLR.US,D,20100311,000000,110.7,115.7,109.95,113.69,3096867,0
+FSLR.US,D,20100312,000000,114.5,117.44,114.29,115.53,2104382,0
+FSLR.US,D,20100315,000000,115.53,118.64,114.21,114.92,2010356,0
+FSLR.US,D,20100316,000000,115.81,116.7,114.4,115.24,948875,0
+FSLR.US,D,20100317,000000,116.25,116.49,114.39,114.53,1220400,0
+FSLR.US,D,20100318,000000,114.05,115.82,113.45,115.13,1501365,0
+FSLR.US,D,20100319,000000,114.5,114.9,112.55,113.3,2222974,0
+FSLR.US,D,20100322,000000,110.22,110.93,108.97,109.36,2446825,0
+FSLR.US,D,20100323,000000,109.93,112.68,109.52,112.02,1519460,0
+FSLR.US,D,20100324,000000,111.15,111.97,109.36,109.45,1771909,0
+FSLR.US,D,20100325,000000,112.81,113.7,111.77,112.05,2081000,0
+FSLR.US,D,20100326,000000,113.59,118.58,113.06,116.5,3825081,0
+FSLR.US,D,20100329,000000,118.22,120.5,117.3,119.37,2148945,0
+FSLR.US,D,20100330,000000,120,122.89,119.41,122.18,2153637,0
+FSLR.US,D,20100331,000000,121.68,123.4,121.31,122.65,1670350,0
+FSLR.US,D,20100401,000000,122.33,123.35,118.88,121.3,1639284,0
+FSLR.US,D,20100405,000000,122.48,124,120.83,122.28,1095691,0
+FSLR.US,D,20100406,000000,122.26,122.26,120.11,120.53,1101581,0
+FSLR.US,D,20100407,000000,122.54,126.73,122.51,126.6,2682317,0
+FSLR.US,D,20100408,000000,125.4,127.56,124.15,126.25,1633783,0
+FSLR.US,D,20100409,000000,126.45,127,123.78,124.09,1477235,0
+FSLR.US,D,20100412,000000,123.94,129.95,123.76,127.86,1964914,0
+FSLR.US,D,20100413,000000,128,128.5,126.31,126.75,1057306,0
+FSLR.US,D,20100414,000000,128.25,132.64,128,132.6,2477991,0
+FSLR.US,D,20100415,000000,133.33,139.46,132.49,137.9,2887413,0
+FSLR.US,D,20100416,000000,138.02,138.09,132.17,134.32,1765424,0
+FSLR.US,D,20100419,000000,132.1,134.9,130.15,132.8,1615240,0
+FSLR.US,D,20100420,000000,134.88,135.72,131.9,134.12,1198795,0
+FSLR.US,D,20100421,000000,132,132.08,128,130.49,2200520,0
+FSLR.US,D,20100422,000000,129.5,134.29,129.36,133.94,1493124,0
+FSLR.US,D,20100423,000000,132.48,133.88,130.27,133.87,1419535,0
+FSLR.US,D,20100426,000000,132.96,135.42,130.88,131.95,1141484,0
+FSLR.US,D,20100427,000000,131.94,133.79,127.78,128.36,1927605,0
+FSLR.US,D,20100428,000000,128.39,131.56,128.05,128.13,3146093,0
+FSLR.US,D,20100429,000000,141.83,152.53,141.69,150.87,9799811,0
+FSLR.US,D,20100430,000000,148.65,150.79,143.49,143.98,3459431,0
+FSLR.US,D,20100503,000000,145.75,148.11,144,146.91,1897939,0
+FSLR.US,D,20100504,000000,143.55,143.72,137.91,139.73,2390925,0
+FSLR.US,D,20100505,000000,135.19,137.5,132,133.95,2851717,0
+FSLR.US,D,20100506,000000,132.5,136.24,118.01,122.24,4544036,0
+FSLR.US,D,20100507,000000,123.34,127.2,117.27,122.55,3443368,0
+FSLR.US,D,20100510,000000,129.2,134.24,128.29,130.18,2253149,0
+FSLR.US,D,20100511,000000,129.8,129.8,126.61,127.45,1560271,0
+FSLR.US,D,20100512,000000,128.91,129.06,125.25,128.62,1726721,0
+FSLR.US,D,20100513,000000,126.86,129.45,125.93,126,1085768,0
+FSLR.US,D,20100514,000000,123.5,124.5,118.75,120.31,2088944,0
+FSLR.US,D,20100517,000000,119.71,120.31,110.12,113.17,4792642,0
+FSLR.US,D,20100518,000000,115.89,115.89,108.24,110.06,3359355,0
+FSLR.US,D,20100519,000000,108.15,110.93,105.35,110,4501464,0
+FSLR.US,D,20100520,000000,107.99,114,105.5,109.62,4391076,0
+FSLR.US,D,20100521,000000,107.42,115.88,106.36,113.95,3281405,0
+FSLR.US,D,20100524,000000,115.41,115.41,108.72,109.21,2047800,0
+FSLR.US,D,20100525,000000,106,112.98,103.7,112.62,2687161,0
+FSLR.US,D,20100526,000000,115.18,117,109.61,110.35,2292399,0
+FSLR.US,D,20100527,000000,114.71,115.9,112.2,115.8,2039170,0
+FSLR.US,D,20100528,000000,115.64,115.95,110.56,112.36,1653239,0
+FSLR.US,D,20100601,000000,112.22,112.51,107.05,107.11,2142343,0
+FSLR.US,D,20100602,000000,108.38,110.99,106.67,110.98,1863629,0
+FSLR.US,D,20100603,000000,112.67,114.5,110.57,112.96,1911691,0
+FSLR.US,D,20100604,000000,109.97,115.34,108.59,109.84,2640000,0
+FSLR.US,D,20100607,000000,110.03,110.08,104.56,104.98,2196265,0
+FSLR.US,D,20100608,000000,105.31,106.85,100.19,104.38,3654876,0
+FSLR.US,D,20100609,000000,105.96,108.97,102.5,103.07,2026185,0
+FSLR.US,D,20100610,000000,106.3,109.62,104.5,109.36,2139218,0
+FSLR.US,D,20100611,000000,105.75,108.96,105.31,107.27,2319336,0
+FSLR.US,D,20100614,000000,109.03,110,107.2,107.53,1761615,0
+FSLR.US,D,20100615,000000,109.29,117.55,109.26,117.27,3815382,0
+FSLR.US,D,20100616,000000,115.8,120.44,114.61,118.77,3451189,0
+FSLR.US,D,20100617,000000,124.93,125.88,122.52,123.45,3229138,0
+FSLR.US,D,20100618,000000,125.1,125.37,121.68,123.68,2388655,0
+FSLR.US,D,20100621,000000,125.5,126.49,121.52,122.45,2096939,0
+FSLR.US,D,20100622,000000,122.67,124.5,119.7,119.84,1779166,0
+FSLR.US,D,20100623,000000,120.08,121.9,116.75,120.75,1397059,0
+FSLR.US,D,20100624,000000,120,120.36,116.26,116.88,1544935,0
+FSLR.US,D,20100625,000000,116.88,119.46,115.16,119.26,2264566,0
+FSLR.US,D,20100628,000000,121.85,123.91,119.22,119.23,1869964,0
+FSLR.US,D,20100629,000000,116.22,117.41,113.55,114.42,2244459,0
+FSLR.US,D,20100630,000000,114.48,118,113.67,113.83,1939365,0
+FSLR.US,D,20100701,000000,113.61,117.96,112.06,117.45,2078547,0
+FSLR.US,D,20100702,000000,118.46,121.68,118.33,120.52,2082719,0
+FSLR.US,D,20100706,000000,123.51,126.6,121.12,121.88,2506631,0
+FSLR.US,D,20100707,000000,122.56,128.73,122.56,128.48,2553856,0
+FSLR.US,D,20100708,000000,129.96,131.81,127.5,130.65,2176848,0
+FSLR.US,D,20100709,000000,130,132.26,129.23,132.13,1265727,0
+FSLR.US,D,20100712,000000,131.6,132.51,128.35,129.71,1204505,0
+FSLR.US,D,20100713,000000,131.34,131.86,129.5,130.64,1418151,0
+FSLR.US,D,20100714,000000,129.77,135.4,129.58,133.21,2208852,0
+FSLR.US,D,20100715,000000,133.01,133.46,129.42,131.46,1763727,0
+FSLR.US,D,20100716,000000,131.46,131.46,128.18,128.92,1443385,0
+FSLR.US,D,20100719,000000,129.14,131.6,128.75,131.55,1287068,0
+FSLR.US,D,20100720,000000,128.62,137.21,128.31,136.22,2005477,0
+FSLR.US,D,20100721,000000,136.37,136.92,133.86,135.1,1282791,0
+FSLR.US,D,20100722,000000,136.49,139.07,136.49,137.68,1336942,0
+FSLR.US,D,20100723,000000,137.53,140,135.67,139.99,1549984,0
+FSLR.US,D,20100726,000000,137.48,139.9,137.48,139.4,1078461,0
+FSLR.US,D,20100727,000000,139.48,139.86,135.45,136.74,1256228,0
+FSLR.US,D,20100728,000000,137.08,138.92,135.7,137.04,1402618,0
+FSLR.US,D,20100729,000000,137.84,139.2,132.79,135.5,2841287,0
+FSLR.US,D,20100730,000000,129.05,130,124.33,125.45,5174533,0
+FSLR.US,D,20100802,000000,126.34,127.8,125.1,126.14,1819396,0
+FSLR.US,D,20100803,000000,127.02,127.78,124.91,126.7,1659254,0
+FSLR.US,D,20100804,000000,127.33,132,126.81,131.45,2510256,0
+FSLR.US,D,20100805,000000,130.8,131.74,128.77,129.73,960768,0
+FSLR.US,D,20100806,000000,128.08,129.97,126.29,129.34,916717,0
+FSLR.US,D,20100809,000000,130,130.95,128.28,129.95,726930,0
+FSLR.US,D,20100810,000000,128.38,129.95,127.09,129.22,807666,0
+FSLR.US,D,20100811,000000,126.95,127.97,123.87,125.44,1818221,0
+FSLR.US,D,20100812,000000,123.01,125.75,123.01,124.65,1308640,0
+FSLR.US,D,20100813,000000,124.07,126.85,124.07,124.52,705057,0
+FSLR.US,D,20100816,000000,123.91,126.4,122.48,125.05,661598,0
+FSLR.US,D,20100817,000000,127.41,127.41,124.89,125.86,1000773,0
+FSLR.US,D,20100818,000000,126.46,126.8,124.31,125.08,764228,0
+FSLR.US,D,20100819,000000,124.21,124.74,122.13,123.21,1253414,0
+FSLR.US,D,20100820,000000,122.82,125.04,121.72,125.03,1160771,0
+FSLR.US,D,20100823,000000,128.23,130.47,126.27,126.29,1715597,0
+FSLR.US,D,20100824,000000,124.11,127.92,122.1,125.16,1929611,0
+FSLR.US,D,20100825,000000,123.68,125.25,122,124.98,1129905,0
+FSLR.US,D,20100826,000000,126.96,130.14,126.31,126.68,1420046,0
+FSLR.US,D,20100827,000000,127.98,129.55,124.84,128.88,1067999,0
+FSLR.US,D,20100830,000000,128.14,129.49,126.28,126.28,777495,0
+FSLR.US,D,20100831,000000,125,128.53,124.71,127.85,835545,0
+FSLR.US,D,20100901,000000,129.3,130.57,127.71,130.17,1352422,0
+FSLR.US,D,20100902,000000,130,135.53,129.89,134.89,2174364,0
+FSLR.US,D,20100903,000000,136.95,137.8,135.25,136.45,1350083,0
+FSLR.US,D,20100907,000000,134.67,136.22,134,134.79,1147301,0
+FSLR.US,D,20100908,000000,135.55,139.15,135.21,137.25,1318502,0
+FSLR.US,D,20100909,000000,139.22,139.64,137.8,138.34,1087697,0
+FSLR.US,D,20100910,000000,137.49,140,136.94,138.41,844852,0
+FSLR.US,D,20100913,000000,140,140.94,137.51,138.85,1123091,0
+FSLR.US,D,20100914,000000,138.08,142.75,137.58,141.27,1801550,0
+FSLR.US,D,20100915,000000,141.27,141.34,138.7,140.26,1013597,0
+FSLR.US,D,20100916,000000,141.7,145.75,140.93,144.74,2188336,0
+FSLR.US,D,20100917,000000,144.81,145.28,142.88,144.88,2428147,0
+FSLR.US,D,20100920,000000,146.13,146.7,144,145.82,1201019,0
+FSLR.US,D,20100921,000000,145.19,148.16,145.19,146,989029,0
+FSLR.US,D,20100922,000000,146.1,146.9,142.92,143.55,805492,0
+FSLR.US,D,20100923,000000,143,145.4,142,143.23,976714,0
+FSLR.US,D,20100924,000000,145.27,147.5,144.5,147.09,1228688,0
+FSLR.US,D,20100927,000000,147.24,149.3,145.85,147.91,1051106,0
+FSLR.US,D,20100928,000000,149.8,151,146.31,148.52,1166759,0
+FSLR.US,D,20100929,000000,147.99,151.39,145.95,149.27,1553297,0
+FSLR.US,D,20100930,000000,150.9,151.17,146.07,147.35,1665757,0
+FSLR.US,D,20101001,000000,148.96,149.65,144.41,147.23,1454194,0
+FSLR.US,D,20101004,000000,146.1,146.32,141.38,142.27,1303765,0
+FSLR.US,D,20101005,000000,144.08,144.08,140.96,142.63,1539771,0
+FSLR.US,D,20101006,000000,141.8,142.75,138.48,138.64,2378908,0
+FSLR.US,D,20101007,000000,142,143.18,139.3,140.56,2289171,0
+FSLR.US,D,20101008,000000,140,140.2,136.98,137.62,1801224,0
+FSLR.US,D,20101011,000000,138.8,140.75,137.82,139.5,1433811,0
+FSLR.US,D,20101012,000000,138.41,138.9,136.2,137.01,1643908,0
+FSLR.US,D,20101013,000000,137.65,138.38,136.5,136.93,1773285,0
+FSLR.US,D,20101014,000000,138.27,145.56,138.25,142.27,3353248,0
+FSLR.US,D,20101015,000000,143.43,144.82,140.11,144.56,2227760,0
+FSLR.US,D,20101018,000000,143.96,148.64,143.8,147.07,2190192,0
+FSLR.US,D,20101019,000000,144,145.2,142.75,143.92,1956868,0
+FSLR.US,D,20101020,000000,143.72,145.56,142.86,143.39,967485,0
+FSLR.US,D,20101021,000000,144.57,146.62,142.21,145.07,1176894,0
+FSLR.US,D,20101022,000000,145.15,146.49,144.14,145.55,669813,0
+FSLR.US,D,20101025,000000,146.87,148.3,146.7,147.15,936432,0
+FSLR.US,D,20101026,000000,147.26,148.89,145.44,148.15,665012,0
+FSLR.US,D,20101027,000000,147.47,150.4,147.01,150.3,1372124,0
+FSLR.US,D,20101028,000000,151.88,153.3,149.12,151.15,2167114,0
+FSLR.US,D,20101029,000000,139.15,142.45,136.21,137.68,4808429,0
+FSLR.US,D,20101101,000000,137.84,137.84,133.8,134.44,3205002,0
+FSLR.US,D,20101102,000000,134.42,138.43,134.08,137.64,1805517,0
+FSLR.US,D,20101103,000000,137.64,138.44,134.2,137.64,1630964,0
+FSLR.US,D,20101104,000000,140.19,140.19,134.72,136.48,2542813,0
+FSLR.US,D,20101105,000000,135.83,140.79,135.7,138.83,1851044,0
+FSLR.US,D,20101108,000000,138.21,141.34,137.81,140.26,1462456,0
+FSLR.US,D,20101109,000000,140.77,141,138.5,138.62,1465871,0
+FSLR.US,D,20101110,000000,138,140.5,137.65,140.11,1165176,0
+FSLR.US,D,20101111,000000,137.54,141.4,136.84,140.95,1291952,0
+FSLR.US,D,20101112,000000,139.65,142.42,137.7,138.39,1416763,0
+FSLR.US,D,20101115,000000,138.98,140.2,137.86,139.66,990645,0
+FSLR.US,D,20101116,000000,138.06,138.5,129.72,130.69,3846888,0
+FSLR.US,D,20101117,000000,129.07,129.25,122.51,122.83,5050242,0
+FSLR.US,D,20101118,000000,123.71,126.36,121.34,123.64,3323293,0
+FSLR.US,D,20101119,000000,123.77,128.08,123.16,126.75,2684072,0
+FSLR.US,D,20101122,000000,126.45,126.45,123.88,124.53,1926825,0
+FSLR.US,D,20101123,000000,123.01,125.2,122.12,124.2,2280035,0
+FSLR.US,D,20101124,000000,125,127.15,124.4,126.39,1193472,0
+FSLR.US,D,20101126,000000,126,126.28,125.15,126.22,428971,0
+FSLR.US,D,20101129,000000,127.45,127.75,121,122.35,2922193,0
+FSLR.US,D,20101130,000000,120.92,123.95,120.9,122.85,1732608,0
+FSLR.US,D,20101201,000000,124.99,127.99,124.56,126.74,1714344,0
+FSLR.US,D,20101202,000000,126.73,132.1,126.5,131.47,1879767,0
+FSLR.US,D,20101203,000000,129.75,131.8,129.12,131.04,1247459,0
+FSLR.US,D,20101206,000000,131.97,134.24,131.06,134.05,1283027,0
+FSLR.US,D,20101207,000000,134.96,135.95,130.66,130.98,1264280,0
+FSLR.US,D,20101208,000000,132.24,134.39,131.11,133.5,1089353,0
+FSLR.US,D,20101209,000000,134.79,135.5,132.5,133.22,955128,0
+FSLR.US,D,20101210,000000,134.34,139.66,133.86,138.2,2297232,0
+FSLR.US,D,20101213,000000,139.07,139.5,136.59,136.8,1113581,0
+FSLR.US,D,20101214,000000,137.62,139.99,136.86,137.04,1677189,0
+FSLR.US,D,20101215,000000,138.31,140.73,134.73,135.15,2853274,0
+FSLR.US,D,20101216,000000,135.28,136.23,131.65,135.61,1731228,0
+FSLR.US,D,20101217,000000,134.97,135.6,131.39,133.25,1624888,0
+FSLR.US,D,20101220,000000,133.98,134,131.28,132.24,1457883,0
+FSLR.US,D,20101221,000000,132.54,133.95,131.61,133.03,1158385,0
+FSLR.US,D,20101222,000000,133.65,133.77,131.38,131.66,938362,0
+FSLR.US,D,20101223,000000,131.75,132.45,131.38,131.93,663556,0
+FSLR.US,D,20101227,000000,131.35,131.74,129.23,131.18,988898,0
+FSLR.US,D,20101228,000000,130.92,131.18,128.89,129.27,1104658,0
+FSLR.US,D,20101229,000000,129.09,130.55,129.09,129.82,741431,0
+FSLR.US,D,20101230,000000,129.72,131.25,129.23,131.09,724050,0
+FSLR.US,D,20101231,000000,129.91,130.68,129.61,130.14,521382,0
+FSLR.US,D,20110103,000000,131.85,133.2,131.73,132.78,1077856,0
+FSLR.US,D,20110104,000000,133.5,133.51,130.42,131.12,1106510,0
+FSLR.US,D,20110105,000000,130.52,132.7,130.24,131.6,808772,0
+FSLR.US,D,20110106,000000,131.95,135.84,131,134.53,1477653,0
+FSLR.US,D,20110107,000000,135.5,135.5,132.4,133.58,649451,0
+FSLR.US,D,20110110,000000,134.01,137.38,133.77,136.43,1530728,0
+FSLR.US,D,20110111,000000,137.39,138.47,135.39,137.69,1044900,0
+FSLR.US,D,20110112,000000,139,140.14,138.12,139.83,1275380,0
+FSLR.US,D,20110113,000000,139.5,142.11,139,141.55,1383609,0
+FSLR.US,D,20110114,000000,140.77,141.49,139.21,140.84,915712,0
+FSLR.US,D,20110118,000000,140.01,148.43,139.65,147.95,2222169,0
+FSLR.US,D,20110119,000000,146.32,148.67,143.19,143.68,1952490,0
+FSLR.US,D,20110120,000000,141.98,147.9,141.91,147.39,1305976,0
+FSLR.US,D,20110121,000000,147.97,148.6,144.45,147.41,1331385,0
+FSLR.US,D,20110124,000000,150.52,157.5,150.22,156.4,3724884,0
+FSLR.US,D,20110125,000000,154.31,158.71,149.65,150.62,3125704,0
+FSLR.US,D,20110126,000000,150.89,153.7,148.64,151.86,1992405,0
+FSLR.US,D,20110127,000000,151.55,153.38,150.69,151.02,1122793,0
+FSLR.US,D,20110128,000000,151.3,153,147.42,147.49,1183868,0
+FSLR.US,D,20110131,000000,147.77,154.81,147,154.58,1747789,0
+FSLR.US,D,20110201,000000,155.9,159.23,153.45,156.1,2024175,0
+FSLR.US,D,20110202,000000,157.32,165.9,157.32,164.4,3072264,0
+FSLR.US,D,20110203,000000,162.19,163,159.48,162.17,1448167,0
+FSLR.US,D,20110204,000000,159.23,160.72,157.16,157.94,1289880,0
+FSLR.US,D,20110207,000000,158.7,163,158.62,159.3,1165529,0
+FSLR.US,D,20110208,000000,156.36,158.78,155.77,158.48,1371922,0
+FSLR.US,D,20110209,000000,159.49,159.75,154.06,155.28,1105206,0
+FSLR.US,D,20110210,000000,154.97,158.87,154.14,157.47,941650,0
+FSLR.US,D,20110211,000000,157.93,167.4,156.29,166.11,2529082,0
+FSLR.US,D,20110214,000000,164.89,172.3,164.01,167.75,2347577,0
+FSLR.US,D,20110215,000000,167.74,170.14,165.27,166.26,1055379,0
+FSLR.US,D,20110216,000000,167.16,169.32,166.3,169,1163790,0
+FSLR.US,D,20110218,000000,174.65,175.45,167.39,168.22,1676757,0
+FSLR.US,D,20110222,000000,166.05,169.91,163.2,164.1,1449394,0
+FSLR.US,D,20110223,000000,164.8,167.14,159.9,163.02,1575220,0
+FSLR.US,D,20110224,000000,164.16,168.74,163,164.68,2624309,0
+FSLR.US,D,20110225,000000,161.02,161.51,155,155.72,3318032,0
+FSLR.US,D,20110228,000000,153.77,155.21,146.79,147.39,3847533,0
+FSLR.US,D,20110301,000000,148.3,150.65,145.01,147.37,2460009,0
+FSLR.US,D,20110302,000000,147.87,149,144.59,145.64,1936073,0
+FSLR.US,D,20110303,000000,149.24,150.6,143.9,145.91,2973699,0
+FSLR.US,D,20110304,000000,146.18,148.39,145.22,146.57,2060544,0
+FSLR.US,D,20110307,000000,147.18,147.7,141.71,142.55,1498518,0
+FSLR.US,D,20110308,000000,142.54,143.87,139.51,143.17,1905098,0
+FSLR.US,D,20110309,000000,143.52,144.3,141.03,142.7,1421626,0
+FSLR.US,D,20110310,000000,141.72,142.19,138,140.05,1642077,0
+FSLR.US,D,20110311,000000,137.54,141.08,137.1,139.74,1472452,0
+FSLR.US,D,20110314,000000,146.7,147.3,144.1,146.91,2979048,0
+FSLR.US,D,20110315,000000,151.65,159.62,150.28,158.91,6293128,0
+FSLR.US,D,20110316,000000,157.58,158.5,152.3,155.08,3057174,0
+FSLR.US,D,20110317,000000,156.37,158.5,152.54,154,1995170,0
+FSLR.US,D,20110318,000000,154.46,154.98,149.51,149.66,2159701,0
+FSLR.US,D,20110321,000000,151.52,152.18,149.83,150.18,1222946,0
+FSLR.US,D,20110322,000000,151.42,152.01,147.69,149,965446,0
+FSLR.US,D,20110323,000000,148.82,150.81,147.81,149.85,968200,0
+FSLR.US,D,20110324,000000,151.49,151.96,149.25,150.18,702904,0
+FSLR.US,D,20110325,000000,150.41,151,147.93,150.44,1209308,0
+FSLR.US,D,20110328,000000,153.02,156.87,152.95,153.28,1792550,0
+FSLR.US,D,20110329,000000,153.38,157.82,152.25,156.08,1086247,0
+FSLR.US,D,20110330,000000,157.51,158.53,154.2,155.39,1065917,0
+FSLR.US,D,20110331,000000,155.89,161.01,155.43,160.84,1729169,0
+FSLR.US,D,20110401,000000,162.61,163,156.77,160.4,1863630,0
+FSLR.US,D,20110404,000000,160.68,161.4,155.1,156.26,953469,0
+FSLR.US,D,20110405,000000,156.1,156.78,151.8,153.01,1030619,0
+FSLR.US,D,20110406,000000,154.01,154.45,148.07,150.6,1608776,0
+FSLR.US,D,20110407,000000,147.95,149.64,146.6,148.8,1396512,0
+FSLR.US,D,20110408,000000,150.69,150.69,145.1,147.32,1196574,0
+FSLR.US,D,20110411,000000,148.21,148.54,143.66,144.4,1097155,0
+FSLR.US,D,20110412,000000,144.2,145.2,142.29,143.65,1062248,0
+FSLR.US,D,20110413,000000,145.24,147.2,143.4,144.73,1610695,0
+FSLR.US,D,20110414,000000,141.42,142.05,137.18,140.9,2768437,0
+FSLR.US,D,20110415,000000,141.96,142.04,137.31,137.64,2283082,0
+FSLR.US,D,20110418,000000,136.46,137.78,133.75,136.94,1630762,0
+FSLR.US,D,20110419,000000,137.46,137.46,132.17,134.26,2362840,0
+FSLR.US,D,20110420,000000,135.52,139.57,133.88,138.47,1745377,0
+FSLR.US,D,20110421,000000,139.8,139.9,135.9,137.22,1143534,0
+FSLR.US,D,20110425,000000,137.01,137.59,134.52,134.71,991857,0
+FSLR.US,D,20110426,000000,134.76,137.92,133.63,136.49,1393738,0
+FSLR.US,D,20110427,000000,136.52,139.84,136.28,138.59,1655162,0
+FSLR.US,D,20110428,000000,138.68,139.64,136.21,138.39,2091657,0
+FSLR.US,D,20110429,000000,144.37,145.16,138,139.57,3410595,0
+FSLR.US,D,20110502,000000,140.55,140.87,136.82,137.53,1187699,0
+FSLR.US,D,20110503,000000,136.9,136.9,133.85,134.66,2564238,0
+FSLR.US,D,20110504,000000,126.97,129.7,124.3,126.31,4463754,0
+FSLR.US,D,20110505,000000,125.6,130.95,125.5,127.91,2379391,0
+FSLR.US,D,20110506,000000,129.55,132.65,128.2,129.96,1750630,0
+FSLR.US,D,20110509,000000,131.17,131.54,127.7,130.04,1324798,0
+FSLR.US,D,20110510,000000,129.14,130.48,125.6,128.51,1689239,0
+FSLR.US,D,20110511,000000,128.93,128.93,123.39,124.3,2124491,0
+FSLR.US,D,20110512,000000,124.54,132.29,124.41,132.07,2796180,0
+FSLR.US,D,20110513,000000,131.32,131.74,125,125.65,1880689,0
+FSLR.US,D,20110516,000000,125,127.03,124.09,125.28,1017561,0
+FSLR.US,D,20110517,000000,124.4,126.98,122.51,126.62,1940111,0
+FSLR.US,D,20110518,000000,127.28,130.44,126.62,129.24,1637413,0
+FSLR.US,D,20110519,000000,130.73,131.88,127.22,128.37,1427212,0
+FSLR.US,D,20110520,000000,128.2,128.75,125.19,126.38,1405498,0
+FSLR.US,D,20110523,000000,124.12,125.26,123.8,124.1,1442254,0
+FSLR.US,D,20110524,000000,125.08,126.61,123.65,123.89,1391434,0
+FSLR.US,D,20110525,000000,122.89,124.29,120,120.62,3188445,0
+FSLR.US,D,20110526,000000,120.12,120.49,114.4,117.96,3348763,0
+FSLR.US,D,20110527,000000,118.97,121.8,117.15,121.37,2555301,0
+FSLR.US,D,20110531,000000,127.47,128.95,122.08,124.25,2694628,0
+FSLR.US,D,20110601,000000,125.83,125.83,119.5,119.71,1970510,0
+FSLR.US,D,20110602,000000,122.27,122.27,119.7,120.54,1691770,0
+FSLR.US,D,20110603,000000,119,120.56,118.15,118.66,1361194,0
+FSLR.US,D,20110606,000000,118.27,119.49,116.16,116.63,1073978,0
+FSLR.US,D,20110607,000000,117.14,118.59,116.71,117.86,915405,0
+FSLR.US,D,20110608,000000,117.75,117.75,111.4,114.39,2148846,0
+FSLR.US,D,20110609,000000,114.8,117.43,113.68,114.06,1433452,0
+FSLR.US,D,20110610,000000,113.41,119.44,113,117.09,1481406,0
+FSLR.US,D,20110613,000000,118.48,120.25,115.33,116.31,1361189,0
+FSLR.US,D,20110614,000000,117.76,120.5,117.01,119.3,1050982,0
+FSLR.US,D,20110615,000000,117.32,119.56,116.08,116.76,1015499,0
+FSLR.US,D,20110616,000000,116.98,118.93,116.69,118.83,1558936,0
+FSLR.US,D,20110617,000000,120.64,122.99,119.75,121.55,1878324,0
+FSLR.US,D,20110620,000000,121.27,125.76,121,125.02,1769350,0
+FSLR.US,D,20110621,000000,126,126,123.12,124.65,918948,0
+FSLR.US,D,20110622,000000,123.87,125.09,120.94,122.95,1502697,0
+FSLR.US,D,20110623,000000,121.05,122.69,116.5,122.45,2088721,0
+FSLR.US,D,20110624,000000,121.65,121.65,116.29,116.56,1702402,0
+FSLR.US,D,20110627,000000,116.12,117.7,115.06,116.68,1373092,0
+FSLR.US,D,20110628,000000,117.21,124.66,117.02,124.61,2192883,0
+FSLR.US,D,20110629,000000,124.27,129.6,123.29,129.42,2216186,0
+FSLR.US,D,20110630,000000,134.87,142.22,131.5,132.27,7192595,0
+FSLR.US,D,20110701,000000,130.66,133.48,129.11,133.06,1744448,0
+FSLR.US,D,20110705,000000,132.03,133.21,131.21,132.09,968644,0
+FSLR.US,D,20110706,000000,132,133.2,130.68,131.53,1287080,0
+FSLR.US,D,20110707,000000,132.28,134.21,130.24,132.87,2082169,0
+FSLR.US,D,20110708,000000,130.5,132.78,130.26,132.6,1057005,0
+FSLR.US,D,20110711,000000,130.32,130.98,126.55,126.93,1324977,0
+FSLR.US,D,20110712,000000,126.58,126.84,123.25,123.97,1251442,0
+FSLR.US,D,20110713,000000,125.43,127.01,123.55,125.18,877021,0
+FSLR.US,D,20110714,000000,125.28,125.32,122.62,123.19,1183021,0
+FSLR.US,D,20110715,000000,123.06,125.06,122.35,124.64,1330316,0
+FSLR.US,D,20110718,000000,123.84,124.38,121.12,121.93,782165,0
+FSLR.US,D,20110719,000000,123.13,125.94,122.57,123.94,961853,0
+FSLR.US,D,20110720,000000,123.77,124.54,122.1,123.36,864678,0
+FSLR.US,D,20110721,000000,123.46,125.25,123.01,125.19,811457,0
+FSLR.US,D,20110722,000000,125.39,126.14,123.87,124.12,1066921,0
+FSLR.US,D,20110725,000000,123.47,124,120.58,120.6,1276492,0
+FSLR.US,D,20110726,000000,121.28,122.29,119.52,120.27,940758,0
+FSLR.US,D,20110727,000000,119.8,119.98,116.34,116.6,979324,0
+FSLR.US,D,20110728,000000,116.55,119.79,116,117.65,1054380,0
+FSLR.US,D,20110729,000000,116.45,119.36,115.62,118.23,941517,0
+FSLR.US,D,20110801,000000,121.36,123.86,116.75,117.39,1337193,0
+FSLR.US,D,20110802,000000,116.47,117.93,115,115.04,1098132,0
+FSLR.US,D,20110803,000000,115.75,116.35,112.69,115.25,1319077,0
+FSLR.US,D,20110804,000000,112.06,113.92,107.5,107.94,2676577,0
+FSLR.US,D,20110805,000000,105.68,111.69,99.03,105.43,4185990,0
+FSLR.US,D,20110808,000000,96.9,101.4,96.17,99.88,4069346,0
+FSLR.US,D,20110809,000000,101.76,102.3,92.75,99.7,3765122,0
+FSLR.US,D,20110810,000000,100.01,107.99,97.1,100.36,3937193,0
+FSLR.US,D,20110811,000000,101.34,103.92,99,103.04,2980197,0
+FSLR.US,D,20110812,000000,104.28,105.54,103.6,104.13,1100751,0
+FSLR.US,D,20110815,000000,104.88,106.81,104.13,106.1,1367772,0
+FSLR.US,D,20110816,000000,104.48,105.25,102.26,104.46,1656724,0
+FSLR.US,D,20110817,000000,101.09,101.95,96.32,99.46,3467763,0
+FSLR.US,D,20110818,000000,96.48,98,94.17,94.77,1855474,0
+FSLR.US,D,20110819,000000,93.29,95.35,87.82,88.68,3761322,0
+FSLR.US,D,20110822,000000,90.75,91.82,87.29,87.7,1934030,0
+FSLR.US,D,20110823,000000,89.18,95.36,88.71,94.33,2332460,0
+FSLR.US,D,20110824,000000,94.49,95.84,91.12,95.79,1189241,0
+FSLR.US,D,20110825,000000,95.94,98.46,95.58,96.49,1710071,0
+FSLR.US,D,20110826,000000,98.41,101.55,96.18,100.71,1640189,0
+FSLR.US,D,20110829,000000,102.9,103.6,100.62,102.31,1020067,0
+FSLR.US,D,20110830,000000,101.5,102.81,100.58,101.93,1316701,0
+FSLR.US,D,20110831,000000,102.38,103,99.61,99.98,1267449,0
+FSLR.US,D,20110901,000000,99.5,99.5,96.6,96.94,1752644,0
+FSLR.US,D,20110902,000000,94.51,95.25,88.82,90.1,2345685,0
+FSLR.US,D,20110906,000000,87.21,89.82,86.14,87.59,2756307,0
+FSLR.US,D,20110907,000000,90.32,90.33,88.66,90.15,2161096,0
+FSLR.US,D,20110908,000000,90.18,91.09,85.96,86.67,2325093,0
+FSLR.US,D,20110909,000000,86.65,87.99,82.11,84.96,3283770,0
+FSLR.US,D,20110912,000000,86.81,86.81,83.57,86.08,2476362,0
+FSLR.US,D,20110913,000000,86.35,91.81,84.73,90.91,2910575,0
+FSLR.US,D,20110914,000000,91.58,92,89.21,91.5,2225168,0
+FSLR.US,D,20110915,000000,92.18,93.64,88.31,90.56,1924808,0
+FSLR.US,D,20110916,000000,90.36,90.91,84.62,85.7,3783958,0
+FSLR.US,D,20110919,000000,83.73,84.82,80.59,83.91,1933242,0
+FSLR.US,D,20110920,000000,84.07,84.14,78.68,79.21,2359476,0
+FSLR.US,D,20110921,000000,77.5,79.59,72.59,73.52,6249561,0
+FSLR.US,D,20110922,000000,68.61,72.38,66.19,66.85,5500765,0
+FSLR.US,D,20110923,000000,66,72.49,61.55,70.24,7721473,0
+FSLR.US,D,20110926,000000,71.11,73.49,67.8,71.72,2368959,0
+FSLR.US,D,20110927,000000,73.71,76,71.66,72.27,2044852,0
+FSLR.US,D,20110928,000000,72.08,72.33,64.54,64.75,3719716,0
+FSLR.US,D,20110929,000000,66.93,66.98,62.75,65.03,2276347,0
+FSLR.US,D,20110930,000000,63.53,66.64,62.08,63.21,4245345,0
+FSLR.US,D,20111003,000000,61.83,63.75,57.87,57.9,4321785,0
+FSLR.US,D,20111004,000000,56.79,63.3,55.68,57.78,6148713,0
+FSLR.US,D,20111005,000000,58.76,63.25,58.08,60.87,3933347,0
+FSLR.US,D,20111006,000000,61.25,67.72,60.39,64.73,4711775,0
+FSLR.US,D,20111007,000000,64.85,65.18,58.53,59.74,2855902,0
+FSLR.US,D,20111010,000000,60.79,61.68,58.13,59.78,2411164,0
+FSLR.US,D,20111011,000000,59.3,60,54.92,55.91,5798990,0
+FSLR.US,D,20111012,000000,53.57,57.95,53.05,57.08,4076268,0
+FSLR.US,D,20111013,000000,56.49,57,54.89,56.85,2580608,0
+FSLR.US,D,20111014,000000,57.67,59.13,55.6,56.23,2908226,0
+FSLR.US,D,20111017,000000,55.05,55.22,52.32,52.96,3403890,0
+FSLR.US,D,20111018,000000,53.88,56.65,52.32,55.91,4593957,0
+FSLR.US,D,20111019,000000,56.25,56.3,50.88,51.07,3697852,0
+FSLR.US,D,20111020,000000,51.45,53.26,50.87,52.31,2869899,0
+FSLR.US,D,20111021,000000,52.94,55.12,52.14,53.77,3230224,0
+FSLR.US,D,20111024,000000,54.31,60.99,53.71,57.95,4528139,0
+FSLR.US,D,20111025,000000,58.11,58.61,42.5,43.27,23575425,0
+FSLR.US,D,20111026,000000,47.54,52.44,44.76,46.11,13290228,0
+FSLR.US,D,20111027,000000,48.23,55.28,46.84,52.9,8256648,0
+FSLR.US,D,20111028,000000,52.73,54.81,51.55,53.99,3853392,0
+FSLR.US,D,20111031,000000,52.2,52.2,49.12,49.77,4360023,0
+FSLR.US,D,20111101,000000,47.56,48.07,46.12,46.78,3460415,0
+FSLR.US,D,20111102,000000,47.66,50.1,46.75,47.23,3744530,0
+FSLR.US,D,20111103,000000,48.45,48.99,45.54,48.18,3012742,0
+FSLR.US,D,20111104,000000,48.68,52.7,48.18,49.59,4984428,0
+FSLR.US,D,20111107,000000,49.5,49.6,46.64,47.74,3094749,0
+FSLR.US,D,20111108,000000,48.88,48.89,46.82,47.55,2446000,0
+FSLR.US,D,20111109,000000,46.1,46.87,44.65,44.98,2796571,0
+FSLR.US,D,20111110,000000,45.98,46,43.46,45.13,4102412,0
+FSLR.US,D,20111111,000000,44.62,46.63,44.2,46.09,1992626,0
+FSLR.US,D,20111114,000000,45.31,46.28,44.01,44.65,1941485,0
+FSLR.US,D,20111115,000000,44.05,45.27,43.8,45.01,3227390,0
+FSLR.US,D,20111116,000000,44.58,45.87,43.8,44.06,3674212,0
+FSLR.US,D,20111117,000000,44,47.3,43.53,45.61,5433490,0
+FSLR.US,D,20111118,000000,45.75,46.44,44.71,45.44,2232604,0
+FSLR.US,D,20111121,000000,44.05,44.5,42.81,43.53,2889042,0
+FSLR.US,D,20111122,000000,43.4,43.9,40.64,40.8,3248970,0
+FSLR.US,D,20111123,000000,40.75,42.99,40.05,41.58,3796696,0
+FSLR.US,D,20111125,000000,41.11,41.63,40.29,40.32,1338543,0
+FSLR.US,D,20111128,000000,42.06,44.56,41.9,44.56,3007733,0
+FSLR.US,D,20111129,000000,44.05,45.33,43.62,43.81,2168217,0
+FSLR.US,D,20111130,000000,45.87,47.92,45.75,47.86,3872223,0
+FSLR.US,D,20111201,000000,47.63,48.38,46.71,47.55,2320553,0
+FSLR.US,D,20111202,000000,48.2,49.47,47.33,47.77,2359089,0
+FSLR.US,D,20111205,000000,48.68,49.17,47.12,47.75,1860273,0
+FSLR.US,D,20111206,000000,47.77,47.95,45.93,46.11,1605089,0
+FSLR.US,D,20111207,000000,49.03,51.89,47.56,47.99,7162524,0
+FSLR.US,D,20111208,000000,48.16,48.16,45.11,45.17,3072597,0
+FSLR.US,D,20111209,000000,45.61,46.5,44.71,45.67,2005812,0
+FSLR.US,D,20111212,000000,45,45.39,43.83,44.36,2054323,0
+FSLR.US,D,20111213,000000,44.85,45.25,42.07,42.57,3470417,0
+FSLR.US,D,20111214,000000,37.15,37.3,33.08,33.45,17279767,0
+FSLR.US,D,20111215,000000,33.66,33.66,30.04,31.45,12635612,0
+FSLR.US,D,20111216,000000,31.85,32.19,29.9,31.91,8075534,0
+FSLR.US,D,20111219,000000,31.69,33.35,29.87,30.5,6826955,0
+FSLR.US,D,20111220,000000,31.26,33.29,31.15,32.88,5021447,0
+FSLR.US,D,20111221,000000,32.75,33.05,31.44,31.8,3278301,0
+FSLR.US,D,20111222,000000,32.33,34.59,32.19,34.15,5261726,0
+FSLR.US,D,20111223,000000,34.8,35.96,33.8,34.7,5503830,0
+FSLR.US,D,20111227,000000,34.32,34.69,32.71,32.94,2939694,0
+FSLR.US,D,20111228,000000,33.01,33.5,31.75,32.12,1867048,0
+FSLR.US,D,20111229,000000,32.35,33.03,31.45,32.86,2681499,0
+FSLR.US,D,20111230,000000,32.98,33.839,32.74,33.76,2021555,0
+FSLR.US,D,20120103,000000,35,36.64,34.76,35.79,4438697,0
+FSLR.US,D,20120104,000000,35.57,35.57,33.5,34.7,4483046,0
+FSLR.US,D,20120105,000000,34.34,35.89,33.93,35.48,2610678,0
+FSLR.US,D,20120106,000000,35.69,35.8,34.89,35.27,1934778,0
+FSLR.US,D,20120109,000000,35.12,37.18,35.12,36.84,2937688,0
+FSLR.US,D,20120110,000000,37.71,38.95,36.97,38.77,3756599,0
+FSLR.US,D,20120111,000000,39.4,43.49,39.02,41.8,9267620,0
+FSLR.US,D,20120112,000000,42.32,42.44,39.39,41.59,4274749,0
+FSLR.US,D,20120113,000000,40.8,41.24,39.55,39.92,2712118,0
+FSLR.US,D,20120117,000000,41.03,41.34,39.73,40,2729978,0
+FSLR.US,D,20120118,000000,40.53,43.74,39.94,42.99,4322658,0
+FSLR.US,D,20120119,000000,43.3,44.16,38.36,38.7,10594462,0
+FSLR.US,D,20120120,000000,38.7,39.61,37.9,38.45,3945582,0
+FSLR.US,D,20120123,000000,38.56,39.63,37.67,37.87,3158612,0
+FSLR.US,D,20120124,000000,37.57,38.42,36.33,38.08,2777729,0
+FSLR.US,D,20120125,000000,38.53,38.96,37.61,38.61,2581983,0
+FSLR.US,D,20120126,000000,38.91,41.75,38.9,40.94,4674914,0
+FSLR.US,D,20120127,000000,41.01,46.27,41,45.54,7870286,0
+FSLR.US,D,20120130,000000,44.5,47.1,43.29,43.8,5113535,0
+FSLR.US,D,20120131,000000,45.4,45.48,42.07,42.28,5192909,0
+FSLR.US,D,20120201,000000,43.5,43.78,42.1,42.68,2990386,0
+FSLR.US,D,20120202,000000,42.98,45.58,42.11,44.74,3818466,0
+FSLR.US,D,20120203,000000,45.88,46.24,44.94,45.16,2704471,0
+FSLR.US,D,20120206,000000,45.2,47.28,44.54,46.49,4110560,0
+FSLR.US,D,20120207,000000,46.35,47.99,46,46.59,3070135,0
+FSLR.US,D,20120208,000000,46.71,47.36,45.39,45.81,2659620,0
+FSLR.US,D,20120209,000000,46.3,50.2,45.61,49.03,8216982,0
+FSLR.US,D,20120210,000000,46.56,46.79,43.67,43.91,7352301,0
+FSLR.US,D,20120213,000000,44.46,44.77,41.3,41.72,5414664,0
+FSLR.US,D,20120214,000000,40,40.01,37.88,39.21,7524544,0
+FSLR.US,D,20120215,000000,39.98,40.33,39,39.11,3514695,0
+FSLR.US,D,20120216,000000,39.2,39.8,38.95,39.71,2291890,0
+FSLR.US,D,20120217,000000,42.75,45.2,42.23,42.59,9066087,0
+FSLR.US,D,20120221,000000,43.16,43.48,42,42.38,3150202,0
+FSLR.US,D,20120222,000000,41.99,42.05,40.25,40.45,3950553,0
+FSLR.US,D,20120223,000000,38.71,38.99,36.65,37.2,7920187,0
+FSLR.US,D,20120224,000000,37.72,37.93,35.48,35.58,7072537,0
+FSLR.US,D,20120227,000000,35.26,36.35,34.5,36.13,4972513,0
+FSLR.US,D,20120228,000000,36.4,37.18,35.91,36.4,7329033,0
+FSLR.US,D,20120229,000000,33.7,34.01,31.86,32.3,13184077,0
+FSLR.US,D,20120301,000000,32.55,32.55,30.19,30.42,11944521,0
+FSLR.US,D,20120302,000000,30.32,30.76,29.9,30.02,8520141,0
+FSLR.US,D,20120305,000000,29.9,30.07,27.5,28.08,10974114,0
+FSLR.US,D,20120306,000000,27.59,28.53,27.5,27.63,6999646,0
+FSLR.US,D,20120307,000000,28,28.25,25.5,25.8,9726900,0
+FSLR.US,D,20120308,000000,25.54,26.89,25.29,26.15,7110874,0
+FSLR.US,D,20120309,000000,26.05,27.88,26.04,27.49,6814520,0
+FSLR.US,D,20120312,000000,27.6,27.97,25.6,25.83,7024807,0
+FSLR.US,D,20120313,000000,26.05,27.42,25.83,27.32,5090338,0
+FSLR.US,D,20120314,000000,28,28.45,26.86,27.1,4620775,0
+FSLR.US,D,20120315,000000,27.19,28.14,27.11,27.84,3726139,0
+FSLR.US,D,20120316,000000,28.38,29.37,28.08,29.08,5220498,0
+FSLR.US,D,20120319,000000,28.96,29.63,28.36,28.67,3215314,0
+FSLR.US,D,20120320,000000,28.38,28.62,27.08,27.46,6262577,0
+FSLR.US,D,20120321,000000,27.25,27.43,25.73,26.33,7191979,0
+FSLR.US,D,20120322,000000,26.33,27.35,26.3,26.95,4906375,0
+FSLR.US,D,20120323,000000,26.84,26.98,25.85,26.11,4860482,0
+FSLR.US,D,20120326,000000,26.46,26.99,26.22,26.42,3331897,0
+FSLR.US,D,20120327,000000,26.25,26.85,26.01,26.11,3271437,0
+FSLR.US,D,20120328,000000,26.06,26.23,24.5,25.07,6851300,0
+FSLR.US,D,20120329,000000,24.83,25.32,24.5,25.12,4396428,0
+FSLR.US,D,20120330,000000,25.29,25.47,24.61,25.05,2697635,0
+FSLR.US,D,20120402,000000,25.14,25.16,24.51,24.53,3485842,0
+FSLR.US,D,20120403,000000,24.28,24.35,22.42,22.6,8704219,0
+FSLR.US,D,20120404,000000,22.09,23.05,21.5,21.73,8951133,0
+FSLR.US,D,20120405,000000,21.65,22,20.5,20.97,6783688,0
+FSLR.US,D,20120409,000000,20.49,20.92,20.05,20.19,4500123,0
+FSLR.US,D,20120410,000000,20.16,21.84,20.02,21.38,9074485,0
+FSLR.US,D,20120411,000000,21.7,23.88,21.36,22.5,13873477,0
+FSLR.US,D,20120412,000000,22.62,22.96,21.6,22,7500287,0
+FSLR.US,D,20120413,000000,21.82,22.47,20.75,20.83,6337362,0
+FSLR.US,D,20120416,000000,21.31,21.55,20.55,20.82,5231612,0
+FSLR.US,D,20120417,000000,21.63,23.8,20.53,22.96,16784444,0
+FSLR.US,D,20120418,000000,23.7,23.75,21.28,21.35,9729141,0
+FSLR.US,D,20120419,000000,21.3,21.88,20.99,21.4,5284120,0
+FSLR.US,D,20120420,000000,21.47,22.08,20.6,20.65,7116407,0
+FSLR.US,D,20120423,000000,20.01,20.13,18.97,19.25,6200579,0
+FSLR.US,D,20120424,000000,19.19,19.36,18.57,18.64,5971456,0
+FSLR.US,D,20120425,000000,18.87,18.96,18.05,18.3,5289202,0
+FSLR.US,D,20120426,000000,18.3,18.84,18.11,18.31,3895310,0
+FSLR.US,D,20120427,000000,18.4,18.7,17.81,18.35,3700750,0
+FSLR.US,D,20120430,000000,17.93,18.94,17.84,18.4,5324404,0
+FSLR.US,D,20120501,000000,19.17,19.48,18.35,18.42,7359790,0
+FSLR.US,D,20120502,000000,18.26,18.38,17.65,18.21,4405601,0
+FSLR.US,D,20120503,000000,18.05,18.33,17.5,18.07,6456464,0
+FSLR.US,D,20120504,000000,18.53,19.2,16.8,16.94,11556923,0
+FSLR.US,D,20120507,000000,16.88,17.67,16.62,17.67,6561199,0
+FSLR.US,D,20120508,000000,17.56,17.58,16.48,16.54,6680673,0
+FSLR.US,D,20120509,000000,16.25,17.25,16.05,16.92,5433177,0
+FSLR.US,D,20120510,000000,17.14,17.4,16.08,16.09,6727757,0
+FSLR.US,D,20120511,000000,15.94,16.44,15.75,16.14,5087014,0
+FSLR.US,D,20120514,000000,15.88,16.65,15.68,16.16,4058780,0
+FSLR.US,D,20120515,000000,16.1,16.34,15.15,15.23,4895970,0
+FSLR.US,D,20120516,000000,15.33,15.63,13.75,13.98,8904639,0
+FSLR.US,D,20120517,000000,13.98,15.25,13.91,14.92,9564597,0
+FSLR.US,D,20120518,000000,15.02,15.1,13.65,13.66,6989647,0
+FSLR.US,D,20120521,000000,13.7,14.2,13.37,13.83,4950520,0
+FSLR.US,D,20120522,000000,13.84,13.93,13.21,13.6,5475104,0
+FSLR.US,D,20120523,000000,13.42,14.32,13.27,14.26,3812811,0
+FSLR.US,D,20120524,000000,14.53,14.54,13.58,14.22,3224025,0
+FSLR.US,D,20120525,000000,14.19,14.85,14.05,14.33,4504686,0
+FSLR.US,D,20120529,000000,14.23,14.7,14.08,14.23,3643045,0
+FSLR.US,D,20120530,000000,13.95,13.97,13.37,13.4,3381194,0
+FSLR.US,D,20120531,000000,13.37,13.4,12.19,12.56,9161381,0
+FSLR.US,D,20120601,000000,12.13,12.25,11.54,11.77,6542888,0
+FSLR.US,D,20120604,000000,11.83,12.39,11.43,12.28,6352941,0
+FSLR.US,D,20120605,000000,12.14,12.97,12.1,12.65,4159205,0
+FSLR.US,D,20120606,000000,12.72,13.77,12.71,13.31,4775019,0
+FSLR.US,D,20120607,000000,13.51,13.84,12.77,12.84,4609593,0
+FSLR.US,D,20120608,000000,12.7,12.84,12.51,12.8,2837354,0
+FSLR.US,D,20120611,000000,13.19,13.19,12.29,12.33,3346752,0
+FSLR.US,D,20120612,000000,12.54,15.43,12.5,14.95,21551631,0
+FSLR.US,D,20120613,000000,14.75,14.77,13.64,13.84,18216506,0
+FSLR.US,D,20120614,000000,13.95,14.13,13.28,13.45,6741877,0
+FSLR.US,D,20120615,000000,13.45,14.15,13.25,13.95,7291664,0
+FSLR.US,D,20120618,000000,13.85,15.17,13.76,14.47,8595545,0
+FSLR.US,D,20120619,000000,14.87,15.62,14.48,15.23,9544997,0
+FSLR.US,D,20120620,000000,15.3,15.56,14.8,14.93,5537332,0
+FSLR.US,D,20120621,000000,15,15.34,14.52,14.54,5841906,0
+FSLR.US,D,20120622,000000,15.12,16.42,15.06,15.88,18528622,0
+FSLR.US,D,20120625,000000,15.57,15.65,14.9,15.2,5022661,0
+FSLR.US,D,20120626,000000,15.32,15.7,14.83,14.89,4011731,0
+FSLR.US,D,20120627,000000,14.87,15.49,14.85,15.35,3126971,0
+FSLR.US,D,20120628,000000,15.25,15.3,14.5,14.75,5372511,0
+FSLR.US,D,20120629,000000,15.35,15.36,14.62,15.06,4648410,0
+FSLR.US,D,20120702,000000,15.19,15.55,15.01,15.28,4643976,0
+FSLR.US,D,20120703,000000,15.49,16.19,15.35,15.67,3768860,0
+FSLR.US,D,20120705,000000,15.88,15.96,15.35,15.43,2720462,0
+FSLR.US,D,20120706,000000,15.23,15.38,14.8,15.01,2667053,0
+FSLR.US,D,20120709,000000,14.94,15.18,14.5,14.55,2231033,0
+FSLR.US,D,20120710,000000,14.66,15.05,13.88,14.18,3564622,0
+FSLR.US,D,20120711,000000,14.12,14.72,14.07,14.65,2647200,0
+FSLR.US,D,20120712,000000,14.18,14.47,13.86,14.01,3410993,0
+FSLR.US,D,20120713,000000,14.01,14.24,13.87,14.17,2360816,0
+FSLR.US,D,20120716,000000,14.23,15.51,13.98,14.98,5967800,0
+FSLR.US,D,20120717,000000,15.02,15.11,14.28,14.46,3054161,0
+FSLR.US,D,20120718,000000,14.3,14.76,14.15,14.47,2267395,0
+FSLR.US,D,20120719,000000,14.5,15.7,14.46,15.13,4237401,0
+FSLR.US,D,20120720,000000,15.03,15.09,14.74,14.79,2253187,0
+FSLR.US,D,20120723,000000,14.4,14.44,14.01,14.22,2584829,0
+FSLR.US,D,20120724,000000,13.84,14.3,13.81,14.06,2430153,0
+FSLR.US,D,20120725,000000,14.15,14.59,13.86,14.18,2585670,0
+FSLR.US,D,20120726,000000,14.38,14.6,13.97,14,3011657,0
+FSLR.US,D,20120727,000000,14.09,14.54,13.91,14.5,2853222,0
+FSLR.US,D,20120730,000000,14.48,14.58,13.93,14.21,4009408,0
+FSLR.US,D,20120731,000000,14.32,15.59,14.32,15.54,6087434,0
+FSLR.US,D,20120801,000000,15.6,15.78,14.59,14.8,9160345,0
+FSLR.US,D,20120802,000000,17,19.12,16.71,17.93,28198066,0
+FSLR.US,D,20120803,000000,18.3,18.48,17.01,17.06,10086979,0
+FSLR.US,D,20120806,000000,17.13,19.37,17.11,19.06,12556539,0
+FSLR.US,D,20120807,000000,19.53,21.15,19.43,20.68,13130684,0
+FSLR.US,D,20120808,000000,21.15,21.79,20.68,21.41,8586908,0
+FSLR.US,D,20120809,000000,21.35,22.12,20.82,21.7,7492062,0
+FSLR.US,D,20120810,000000,21.54,21.63,20.92,21.43,5385078,0
+FSLR.US,D,20120813,000000,21.37,21.39,20.03,20.49,5550110,0
+FSLR.US,D,20120814,000000,20.7,20.84,19.59,20.03,4890826,0
+FSLR.US,D,20120815,000000,19.56,21.27,19.56,21.1,5147912,0
+FSLR.US,D,20120816,000000,21.14,22.19,21.11,21.49,5299962,0
+FSLR.US,D,20120817,000000,21.55,21.98,21.09,21.26,4559135,0
+FSLR.US,D,20120820,000000,21.29,23.16,21.02,22.46,8281268,0
+FSLR.US,D,20120821,000000,23.07,25.06,22.77,24.14,14389237,0
+FSLR.US,D,20120822,000000,23.93,24.82,23.31,23.93,8362150,0
+FSLR.US,D,20120823,000000,24.4,25.16,24,24.61,7817934,0
+FSLR.US,D,20120824,000000,24.73,24.98,24.28,24.77,5778776,0
+FSLR.US,D,20120827,000000,25.13,25.91,24.86,25.54,6568504,0
+FSLR.US,D,20120828,000000,25.48,26.31,25.36,25.7,5316006,0
+FSLR.US,D,20120829,000000,25.61,25.79,24.01,24.2,6349151,0
+FSLR.US,D,20120830,000000,23.4,23.5,19.65,19.67,25097945,0
+FSLR.US,D,20120831,000000,20.39,21.18,19.83,19.99,11598376,0
+FSLR.US,D,20120904,000000,19.8,19.94,18.3,18.92,11056756,0
+FSLR.US,D,20120905,000000,19.26,19.45,18.57,18.65,6711663,0
+FSLR.US,D,20120906,000000,19,21.05,18.71,20.03,13620739,0
+FSLR.US,D,20120907,000000,20.12,20.67,19.38,20.44,10538150,0
+FSLR.US,D,20120910,000000,20.74,21.71,20.64,20.79,7507444,0
+FSLR.US,D,20120911,000000,21.58,22.23,21.26,21.8,8079564,0
+FSLR.US,D,20120912,000000,22.04,22.69,21.85,22.48,6763004,0
+FSLR.US,D,20120913,000000,22.55,22.8,21.71,22.6,7112454,0
+FSLR.US,D,20120914,000000,23.01,24.93,22.85,24.61,10221741,0
+FSLR.US,D,20120917,000000,24.54,24.59,23.03,23.24,6267300,0
+FSLR.US,D,20120918,000000,23.21,23.95,22.6,23.15,5896544,0
+FSLR.US,D,20120919,000000,23.42,24.6,23.22,23.48,7276811,0
+FSLR.US,D,20120920,000000,23.49,23.58,22.32,22.57,6167967,0
+FSLR.US,D,20120921,000000,22.33,22.78,21.02,21.2,9799291,0
+FSLR.US,D,20120924,000000,20.93,21.15,20.32,21,5670670,0
+FSLR.US,D,20120925,000000,21.41,21.73,20.5,20.51,5738192,0
+FSLR.US,D,20120926,000000,20.55,21.33,20,20.9,4931082,0
+FSLR.US,D,20120927,000000,21.6,24.33,21.56,23.11,14631630,0
+FSLR.US,D,20120928,000000,22.51,23,22.02,22.15,5968936,0
+FSLR.US,D,20121001,000000,22.45,22.6,21.81,21.93,4710540,0
+FSLR.US,D,20121002,000000,22.39,23.29,21.92,22.88,6212771,0
+FSLR.US,D,20121003,000000,23,23.39,21.8,22,5581428,0
+FSLR.US,D,20121004,000000,22.27,23.15,21.6,22.55,6371362,0
+FSLR.US,D,20121005,000000,21.9,22.12,19.68,20.07,15030733,0
+FSLR.US,D,20121008,000000,20.38,20.94,20.14,20.26,4586692,0
+FSLR.US,D,20121009,000000,20.4,21.13,20.12,20.8,6344569,0
+FSLR.US,D,20121010,000000,20.85,21.29,20.56,21.04,5316820,0
+FSLR.US,D,20121011,000000,21.84,22.19,21.5,21.72,6292987,0
+FSLR.US,D,20121012,000000,21.8,22.33,21.74,22.11,3698800,0
+FSLR.US,D,20121015,000000,22.22,22.4,21.82,22.25,3616082,0
+FSLR.US,D,20121016,000000,22.4,24.3,22.22,24.09,8319541,0
+FSLR.US,D,20121017,000000,24.6,25.94,24.5,25.17,10462237,0
+FSLR.US,D,20121018,000000,24.99,25.55,24.6,25.14,4651016,0
+FSLR.US,D,20121019,000000,24.85,25,23.21,23.54,6593127,0
+FSLR.US,D,20121022,000000,23.79,24.28,23.4,23.8,2876278,0
+FSLR.US,D,20121023,000000,22.99,23.52,22.56,23.31,3206134,0
+FSLR.US,D,20121024,000000,23.49,23.73,22.83,23.36,2478939,0
+FSLR.US,D,20121025,000000,23.6,24.08,22.75,23.77,4122894,0
+FSLR.US,D,20121026,000000,23.77,24.5,23.6,23.97,2880064,0
+FSLR.US,D,20121031,000000,24.2,24.37,23.83,24.3,2341409,0
+FSLR.US,D,20121101,000000,24.5,24.9,24.14,24.75,5009732,0
+FSLR.US,D,20121102,000000,22.85,23.53,22.2,22.54,7663080,0
+FSLR.US,D,20121105,000000,22.55,23.44,22.52,23.33,3244164,0
+FSLR.US,D,20121106,000000,23.45,25.28,23.25,24.79,6324341,0
+FSLR.US,D,20121107,000000,25.15,25.64,23.63,23.67,6885720,0
+FSLR.US,D,20121108,000000,24.24,24.7,24.02,24.15,3927777,0
+FSLR.US,D,20121109,000000,24.43,25.37,24.39,24.55,4081608,0
+FSLR.US,D,20121112,000000,24.75,25.97,24.67,25.43,4916403,0
+FSLR.US,D,20121113,000000,25.26,25.4,24.34,24.4,3534161,0
+FSLR.US,D,20121114,000000,24.78,24.86,23.28,23.45,3258459,0
+FSLR.US,D,20121115,000000,23.55,23.75,22.52,23.25,3585898,0
+FSLR.US,D,20121116,000000,23.4,23.72,22.62,23.54,3431300,0
+FSLR.US,D,20121119,000000,24.16,24.37,23.696,24.15,2752512,0
+FSLR.US,D,20121120,000000,24.03,24.03,23.41,23.87,1942353,0
+FSLR.US,D,20121121,000000,24.29,24.52,24.06,24.47,2036480,0
+FSLR.US,D,20121123,000000,24.49,24.98,24.35,24.45,1262180,0
+FSLR.US,D,20121126,000000,24.75,25.48,24.41,25.31,3241363,0
+FSLR.US,D,20121127,000000,25.2,27.27,25.1,26.28,10879193,0
+FSLR.US,D,20121128,000000,26.28,27.75,25.2,27.21,8433902,0
+FSLR.US,D,20121129,000000,27.46,27.69,26.7,27.03,4412094,0
+FSLR.US,D,20121130,000000,26.86,27.48,26.74,26.99,4133310,0
+FSLR.US,D,20121203,000000,27.23,27.96,26.92,27.5,4613528,0
+FSLR.US,D,20121204,000000,27.49,29.73,27.32,29.61,9929783,0
+FSLR.US,D,20121205,000000,29.3,30.49,29.15,29.94,7049927,0
+FSLR.US,D,20121206,000000,29.86,30.84,29.8,30.72,4751529,0
+FSLR.US,D,20121207,000000,30.98,31.36,29.29,29.91,6768987,0
+FSLR.US,D,20121210,000000,29.9,30.45,29.37,30.03,3046093,0
+FSLR.US,D,20121211,000000,30.37,31.27,30.2,31.08,3410748,0
+FSLR.US,D,20121212,000000,31.39,33.15,31.39,32,8586623,0
+FSLR.US,D,20121213,000000,32.39,32.5,31.31,31.77,6094951,0
+FSLR.US,D,20121214,000000,32.05,33.17,32.03,32.56,5428954,0
+FSLR.US,D,20121217,000000,32.57,32.71,31.4,32.03,2865889,0
+FSLR.US,D,20121218,000000,32.39,32.54,31.7,32,3537546,0
+FSLR.US,D,20121219,000000,32.16,33.38,31.89,33.03,4609421,0
+FSLR.US,D,20121220,000000,32.9,33.2,32.12,32.25,3323673,0
+FSLR.US,D,20121221,000000,31.5,31.75,30.67,30.92,4770274,0
+FSLR.US,D,20121224,000000,30.67,31.38,29.582,30.26,1970947,0
+FSLR.US,D,20121226,000000,30.26,31.22,30.25,30.63,2393196,0
+FSLR.US,D,20121227,000000,30.69,30.75,29.57,30.02,2392715,0
+FSLR.US,D,20121228,000000,29.76,30.55,29.48,29.8,2326422,0
+FSLR.US,D,20121231,000000,29.61,30.91,29.49,30.86,3107264,0
+FSLR.US,D,20130102,000000,32.02,32.5,31.42,31.99,3260249,0
+FSLR.US,D,20130103,000000,32.6,35.6,32.3,34.41,10021953,0
+FSLR.US,D,20130104,000000,33.45,34.3,33.01,33.59,4653651,0
+FSLR.US,D,20130107,000000,33.08,33.2,31.05,31.37,6684524,0
+FSLR.US,D,20130108,000000,31.6,31.93,30.43,31.02,4350242,0
+FSLR.US,D,20130109,000000,31.45,32.45,31.45,31.9,3700220,0
+FSLR.US,D,20130110,000000,32.3,32.62,31.66,31.97,3366911,0
+FSLR.US,D,20130111,000000,32.08,32.65,31.95,32.01,2037001,0
+FSLR.US,D,20130114,000000,31.84,32,30.57,31.21,3283220,0
+FSLR.US,D,20130115,000000,31.34,31.77,30.76,31.62,2179798,0
+FSLR.US,D,20130116,000000,31.4,31.64,30.18,30.72,3360683,0
+FSLR.US,D,20130117,000000,30.9,31.68,30.46,30.53,3341210,0
+FSLR.US,D,20130118,000000,30.69,30.87,29.93,30.08,2931468,0
+FSLR.US,D,20130122,000000,30.22,31.67,30.21,31.58,3988232,0
+FSLR.US,D,20130123,000000,31.87,31.99,30.99,31.15,2407345,0
+FSLR.US,D,20130124,000000,30.84,31.9,30.05,30.3,3559742,0
+FSLR.US,D,20130125,000000,30.34,30.93,30.08,30.21,2801864,0
+FSLR.US,D,20130128,000000,30.58,30.61,29.52,29.7,2808067,0
+FSLR.US,D,20130129,000000,29.71,29.76,27.73,27.94,6867297,0
+FSLR.US,D,20130130,000000,27.95,28.46,27.67,27.91,2732768,0
+FSLR.US,D,20130131,000000,27.92,28.4,27.82,28.18,2400149,0
+FSLR.US,D,20130201,000000,28.41,28.77,27.86,28.33,3495054,0
+FSLR.US,D,20130204,000000,27.9,29.39,27.6,28.34,3656731,0
+FSLR.US,D,20130205,000000,28.69,30.55,28.26,29.02,6888018,0
+FSLR.US,D,20130206,000000,29.82,31.25,29.62,31.13,6866519,0
+FSLR.US,D,20130207,000000,31.41,31.64,30.66,31.11,3400600,0
+FSLR.US,D,20130208,000000,30.78,30.8,30.04,30.4,2301509,0
+FSLR.US,D,20130211,000000,30.51,32.58,30.51,32.36,6612819,0
+FSLR.US,D,20130212,000000,32.38,33.88,32.1,33.74,6592712,0
+FSLR.US,D,20130213,000000,34.07,34.07,32.2,32.45,4616986,0
+FSLR.US,D,20130214,000000,32.23,35.44,32.16,34.92,8205539,0
+FSLR.US,D,20130215,000000,34.81,35.42,33.75,34.09,6287646,0
+FSLR.US,D,20130219,000000,34.14,36.98,34.14,36.13,9902025,0
+FSLR.US,D,20130220,000000,36.3,36.82,35.07,35.13,7273871,0
+FSLR.US,D,20130221,000000,34.89,35.44,33.88,34.41,5533562,0
+FSLR.US,D,20130222,000000,34.3,34.7,32.85,33.81,6376410,0
+FSLR.US,D,20130225,000000,34.15,34.79,32.7,32.74,4551398,0
+FSLR.US,D,20130226,000000,33,33,31.08,31.36,8239725,0
+FSLR.US,D,20130227,000000,26.84,27.38,25.5,27.04,22184162,0
+FSLR.US,D,20130228,000000,27.38,27.8,25.61,25.84,9642595,0
+FSLR.US,D,20130301,000000,25.48,25.79,24.92,25.35,5624753,0
+FSLR.US,D,20130304,000000,25.31,25.42,24.46,24.7,5178143,0
+FSLR.US,D,20130305,000000,24.79,25.62,24.79,25.1,4788540,0
+FSLR.US,D,20130306,000000,25.85,27.22,25.71,25.9,8255265,0
+FSLR.US,D,20130307,000000,26.01,26.27,25.35,26.1,5860486,0
+FSLR.US,D,20130308,000000,26.4,26.7,26.11,26.29,3282370,0
+FSLR.US,D,20130311,000000,26.27,26.94,25.76,26.59,3240893,0
+FSLR.US,D,20130312,000000,26.72,27.48,26.38,27.44,4715508,0
+FSLR.US,D,20130313,000000,27.23,27.54,26.7,26.9,3746300,0
+FSLR.US,D,20130314,000000,26.87,27.325,26.33,27.26,3660111,0
+FSLR.US,D,20130315,000000,27.23,27.28,26.4,26.61,4724983,0
+FSLR.US,D,20130318,000000,26.06,26.98,25.8,26.93,3481617,0
+FSLR.US,D,20130319,000000,26.9,27.9,26.48,27.84,5784878,0
+FSLR.US,D,20130320,000000,27.99,29.71,27.85,29.49,7684098,0
+FSLR.US,D,20130321,000000,28.93,29.56,28.7,29,4319484,0
+FSLR.US,D,20130322,000000,29.06,29.24,28.33,28.85,3881086,0
+FSLR.US,D,20130325,000000,28.91,29,27.8,28.02,3374004,0
+FSLR.US,D,20130326,000000,28.17,28.19,27,27.6,3733369,0
+FSLR.US,D,20130327,000000,27.35,27.48,26.92,27.43,3211295,0
+FSLR.US,D,20130328,000000,27.32,27.94,26.81,26.96,2857336,0
+FSLR.US,D,20130401,000000,27.27,27.5,26.75,26.82,1875234,0
+FSLR.US,D,20130402,000000,26.87,27.07,26.13,26.25,2246301,0
+FSLR.US,D,20130403,000000,26.22,26.86,25.81,26.1,3214557,0
+FSLR.US,D,20130404,000000,25.99,26.69,25.71,26.46,3019724,0
+FSLR.US,D,20130405,000000,26.03,26.87,25.66,26.44,2593954,0
+FSLR.US,D,20130408,000000,26.78,27.72,26.32,27.04,5425776,0
+FSLR.US,D,20130409,000000,27.14,41,26.76,39.35,40150519,0
+FSLR.US,D,20130410,000000,37,38.5,35.95,36.32,24923708,0
+FSLR.US,D,20130411,000000,36.37,38.1,36.1,37.19,11717887,0
+FSLR.US,D,20130412,000000,36.95,38.64,36.51,37.11,7904953,0
+FSLR.US,D,20130415,000000,36.98,37.64,35.14,36.01,7371110,0
+FSLR.US,D,20130416,000000,36.58,38.01,36.1,37.56,6715159,0
+FSLR.US,D,20130417,000000,36.88,39.47,36.26,37.33,10844356,0
+FSLR.US,D,20130418,000000,37.5,38.39,36.77,37.67,5878828,0
+FSLR.US,D,20130419,000000,38.01,38.74,37.75,38.1,4956471,0
+FSLR.US,D,20130422,000000,38.68,39.87,37.41,38.75,6802839,0
+FSLR.US,D,20130423,000000,39.16,40.61,38.86,40.34,6345068,0
+FSLR.US,D,20130424,000000,40.97,45.93,40.75,45.11,17160669,0
+FSLR.US,D,20130425,000000,44.17,45.63,43.37,44.47,9149016,0
+FSLR.US,D,20130426,000000,44.82,45.95,43.62,44.08,7679702,0
+FSLR.US,D,20130429,000000,44.67,46.25,44.3,45.57,7079484,0
+FSLR.US,D,20130430,000000,45.73,47.46,45.65,46.56,6769592,0
+FSLR.US,D,20130501,000000,46.7,46.8,45.38,45.78,4373087,0
+FSLR.US,D,20130502,000000,45.91,46.72,44.11,46.44,7357371,0
+FSLR.US,D,20130503,000000,47.04,47.2,45.62,46,4829708,0
+FSLR.US,D,20130506,000000,46.63,47.78,46.15,47.69,7994135,0
+FSLR.US,D,20130507,000000,46.62,46.72,42.61,43.43,12835768,0
+FSLR.US,D,20130508,000000,43.54,45.72,42.9,45.21,6503542,0
+FSLR.US,D,20130509,000000,45.02,48.66,44.76,47.12,7008209,0
+FSLR.US,D,20130510,000000,47.03,49.55,47,49.34,7300372,0
+FSLR.US,D,20130513,000000,50,52.69,49.7,50.45,8102173,0
+FSLR.US,D,20130514,000000,49.96,50.88,48.63,50.62,7961264,0
+FSLR.US,D,20130515,000000,51.41,51.9,49.6,50.07,5089071,0
+FSLR.US,D,20130516,000000,50.56,50.95,48.24,48.37,5088701,0
+FSLR.US,D,20130517,000000,49.41,50.62,48.75,49.98,4927192,0
+FSLR.US,D,20130520,000000,50.15,55.5,50.1,54.89,11539581,0
+FSLR.US,D,20130521,000000,55.51,59,53.87,55.63,14504931,0
+FSLR.US,D,20130522,000000,55.75,55.96,50.68,52.4,10518739,0
+FSLR.US,D,20130523,000000,50.5,53.1,49.5,51.58,8359941,0
+FSLR.US,D,20130524,000000,52.05,53.46,50.86,51.55,5272051,0
+FSLR.US,D,20130528,000000,53.18,53.63,50.51,51.11,6199401,0
+FSLR.US,D,20130529,000000,50.4,52.99,50,51.76,5675921,0
+FSLR.US,D,20130530,000000,54.93,56.75,54.41,55.15,9458617,0
+FSLR.US,D,20130531,000000,54.67,56.49,54.32,54.39,5922940,0
+FSLR.US,D,20130603,000000,54.24,54.92,51.05,53.33,5820619,0
+FSLR.US,D,20130604,000000,53.71,54.67,51.81,52.62,4754581,0
+FSLR.US,D,20130605,000000,51.6,52.7,50.33,51.03,4312325,0
+FSLR.US,D,20130606,000000,51.14,53.29,51.05,53.26,4455119,0
+FSLR.US,D,20130607,000000,53.82,54.75,52.06,53.09,3871657,0
+FSLR.US,D,20130610,000000,53.6,56.7,52.85,56.4,6510909,0
+FSLR.US,D,20130611,000000,55,55.1,52.07,52.29,7870572,0
+FSLR.US,D,20130612,000000,49.56,51.66,46.63,46.66,13980089,0
+FSLR.US,D,20130613,000000,45.43,46.49,45.15,45.85,18868003,0
+FSLR.US,D,20130614,000000,46.55,46.81,44.34,44.71,8951907,0
+FSLR.US,D,20130617,000000,45.27,46.5,44.8,45.34,7065919,0
+FSLR.US,D,20130618,000000,45.61,46.5,45.55,45.96,4655893,0
+FSLR.US,D,20130619,000000,46.15,46.15,44,44.54,5754368,0
+FSLR.US,D,20130620,000000,43.46,44.07,41.67,41.97,5433881,0
+FSLR.US,D,20130621,000000,42.35,42.84,40.46,41.37,8993734,0
+FSLR.US,D,20130624,000000,41.9,42.56,40.82,41.25,7075028,0
+FSLR.US,D,20130625,000000,42.05,44.89,42.04,44.48,10191747,0
+FSLR.US,D,20130626,000000,45.39,46.15,45,45.12,7361735,0
+FSLR.US,D,20130627,000000,45.77,45.82,44.44,44.5,4835059,0
+FSLR.US,D,20130628,000000,44.83,45.85,44.12,44.81,12728231,0
+FSLR.US,D,20130701,000000,45.38,47.44,45.28,46.31,6355746,0
+FSLR.US,D,20130702,000000,46.09,47.43,44.65,45.17,4999842,0
+FSLR.US,D,20130703,000000,45,45.97,44.71,45.55,2535634,0
+FSLR.US,D,20130705,000000,46.35,46.8,45.5,46.4,3523026,0
+FSLR.US,D,20130708,000000,46.8,47.57,45.6,46.06,4283239,0
+FSLR.US,D,20130709,000000,46.2,46.55,44.75,44.92,4032243,0
+FSLR.US,D,20130710,000000,44.82,45.67,44.17,44.65,3546455,0
+FSLR.US,D,20130711,000000,45.34,46.7,44.9,46.47,4086205,0
+FSLR.US,D,20130712,000000,46.47,48.65,46.3,47.65,5875438,0
+FSLR.US,D,20130715,000000,48.91,51,48.84,50.27,7966438,0
+FSLR.US,D,20130716,000000,50,51.6,48.69,48.91,8085136,0
+FSLR.US,D,20130717,000000,49.27,49.82,48.33,49.06,3891806,0
+FSLR.US,D,20130718,000000,49.31,50.17,48.6,48.86,3295237,0
+FSLR.US,D,20130719,000000,48.65,48.92,47.7,48.31,2933263,0
+FSLR.US,D,20130722,000000,48.56,50,48.39,49.05,3716832,0
+FSLR.US,D,20130723,000000,49.58,50.45,47.96,48,4261014,0
+FSLR.US,D,20130724,000000,49,49.01,46.3,46.76,4316477,0
+FSLR.US,D,20130725,000000,46.82,47.62,46.48,47.54,3345245,0
+FSLR.US,D,20130726,000000,46.99,47.93,46.82,47.55,2424023,0
+FSLR.US,D,20130729,000000,48.09,48.45,47.22,47.3,2585248,0
+FSLR.US,D,20130730,000000,47.38,48.94,47.21,48.48,4095634,0
+FSLR.US,D,20130731,000000,48.59,49.75,48.26,49.22,4169280,0
+FSLR.US,D,20130801,000000,49.64,49.9,47.83,48.15,3483113,0
+FSLR.US,D,20130802,000000,48.03,48.3,46.94,47.3,3360052,0
+FSLR.US,D,20130805,000000,47.46,48.72,47.41,47.86,3075237,0
+FSLR.US,D,20130806,000000,48.3,48.45,45.8,46.75,8911528,0
+FSLR.US,D,20130807,000000,42.17,42.25,39.84,40.47,19928809,0
+FSLR.US,D,20130808,000000,40.91,41.41,40.08,40.51,5511779,0
+FSLR.US,D,20130809,000000,40.55,41.19,40.52,41.02,3489555,0
+FSLR.US,D,20130812,000000,40.88,41.5,40.52,40.57,3242162,0
+FSLR.US,D,20130813,000000,40.39,40.79,38.63,38.89,7555962,0
+FSLR.US,D,20130814,000000,39.01,39.81,38.65,38.84,3971532,0
+FSLR.US,D,20130815,000000,38.39,38.48,37.32,37.63,4418185,0
+FSLR.US,D,20130816,000000,37.7,38.57,37.63,38.16,4540383,0
+FSLR.US,D,20130819,000000,38.29,38.45,37.03,37.09,3608629,0
+FSLR.US,D,20130820,000000,37.25,38.67,37.09,38.52,3440536,0
+FSLR.US,D,20130821,000000,38.27,39.14,37.99,38.55,3820512,0
+FSLR.US,D,20130822,000000,39,39.8,38.78,39.02,2455956,0
+FSLR.US,D,20130823,000000,40.14,40.14,38.61,38.97,3329623,0
+FSLR.US,D,20130826,000000,39.13,39.46,38.4,38.78,2923048,0
+FSLR.US,D,20130827,000000,38.07,38.19,36.73,36.84,4032864,0
+FSLR.US,D,20130828,000000,36.76,37.57,36.6,36.92,2563150,0
+FSLR.US,D,20130829,000000,36.96,38.07,36.85,37.52,2608420,0
+FSLR.US,D,20130830,000000,37.71,37.88,36.62,36.72,2733930,0
+FSLR.US,D,20130903,000000,37.07,37.4,36.62,36.87,2999930,0
+FSLR.US,D,20130904,000000,36.85,36.98,35.59,36.47,4059563,0
+FSLR.US,D,20130905,000000,36.58,38.47,36.58,38.36,4804280,0
+FSLR.US,D,20130906,000000,38.68,38.76,36.83,37.45,4152832,0
+FSLR.US,D,20130909,000000,37.42,38.63,37.27,38.24,3108491,0
+FSLR.US,D,20130910,000000,38.83,39.83,38.72,39.73,4828079,0
+FSLR.US,D,20130911,000000,39.59,40.4,39.4,39.6,4030648,0
+FSLR.US,D,20130912,000000,39.8,40.18,38.3,38.34,3387620,0
+FSLR.US,D,20130913,000000,38.42,38.6,37.88,38.22,2149097,0
+FSLR.US,D,20130916,000000,38.63,39.49,38.37,38.48,2874996,0
+FSLR.US,D,20130917,000000,38.53,38.93,38.03,38.51,2040500,0
+FSLR.US,D,20130918,000000,38.84,39.71,38.47,39.5,3477133,0
+FSLR.US,D,20130919,000000,39.93,40.57,39.53,39.83,3522020,0
+FSLR.US,D,20130920,000000,39.91,41.07,38.93,39.02,4267229,0
+FSLR.US,D,20130923,000000,39.11,39.64,38.31,38.78,2915023,0
+FSLR.US,D,20130924,000000,38.71,39.75,38.2,39.04,2308427,0
+FSLR.US,D,20130925,000000,39,41,38.35,40.39,6090600,0
+FSLR.US,D,20130926,000000,41.05,41.65,40.15,40.45,4387600,0
+FSLR.US,D,20130927,000000,40.36,41.92,39.7,40.71,4514000,0
+FSLR.US,D,20130930,000000,39.83,40.66,39.38,40.21,3198000,0
+FSLR.US,D,20131001,000000,40.31,42.3,40,42.14,5160300,0
+FSLR.US,D,20131002,000000,41.87,43.12,41.55,42.98,5818900,0
+FSLR.US,D,20131003,000000,43.65,44.25,41.77,43.08,6340500,0
+FSLR.US,D,20131004,000000,43.08,44.48,42.55,43.97,5282742,0
+FSLR.US,D,20131007,000000,43.63,44.98,42.93,43.74,4425200,0
+FSLR.US,D,20131008,000000,43.87,44.87,41.53,42.29,5468200,0
+FSLR.US,D,20131009,000000,42.52,42.99,40.53,41.6,4626650,0
+FSLR.US,D,20131010,000000,42.11,43.24,41.78,42.33,3875650,0
+FSLR.US,D,20131011,000000,42.94,43.85,42.29,43.31,4793900,0
+FSLR.US,D,20131014,000000,42.75,44.87,42.5,44.36,4980800,0
+FSLR.US,D,20131015,000000,44.43,45.89,43.48,43.75,6040105,0
+FSLR.US,D,20131016,000000,44.72,45.8,44.28,45.76,5782110,0
+FSLR.US,D,20131017,000000,45.9,46.56,45.31,45.97,4800191,0
+FSLR.US,D,20131018,000000,46.4,50.2,45.85,49.97,9748975,0
+FSLR.US,D,20131021,000000,51.75,56,51.68,53.88,16106114,0
+FSLR.US,D,20131022,000000,55.28,56.25,51.77,54.5,11594716,0
+FSLR.US,D,20131023,000000,53.15,53.75,52.24,53.08,4553370,0
+FSLR.US,D,20131024,000000,53.3,54.72,53.25,54.22,4256679,0
+FSLR.US,D,20131025,000000,54.37,54.7,52.33,52.8,5072128,0
+FSLR.US,D,20131028,000000,53.09,53.1,49.82,51.48,7020100,0
+FSLR.US,D,20131029,000000,51.67,52.38,51.22,52.37,3738250,0
+FSLR.US,D,20131030,000000,52.31,52.96,51.02,51.4,3546065,0
+FSLR.US,D,20131031,000000,50.11,51.82,48.63,50.306,8410207,0
+FSLR.US,D,20131101,000000,55.5,59.8,54.77,59.14,28397256,0
+FSLR.US,D,20131104,000000,60.6,62.1,59.61,61.83,10105100,0
+FSLR.US,D,20131105,000000,61.63,62.38,60.31,62.12,6109100,0
+FSLR.US,D,20131106,000000,61.97,62.45,59.54,61.15,5276480,0
+FSLR.US,D,20131107,000000,60.62,61.01,57.57,58.13,6677469,0
+FSLR.US,D,20131108,000000,58.81,61.09,58.51,60.5,5305775,0
+FSLR.US,D,20131111,000000,60.67,63.44,60,63.14,5716709,0
+FSLR.US,D,20131112,000000,62.85,63.35,60.45,61.72,4946550,0
+FSLR.US,D,20131113,000000,61.1,64.39,61.1,64.2,4950365,0
+FSLR.US,D,20131114,000000,64.97,65.99,63.16,64.28,6011300,0
+FSLR.US,D,20131115,000000,64.47,64.75,62.82,64.19,3229300,0
+FSLR.US,D,20131118,000000,64.43,65.2,62.29,62.87,3876500,0
+FSLR.US,D,20131119,000000,63,63.44,59.69,60.42,4877700,0
+FSLR.US,D,20131120,000000,60.64,62.2,60.52,60.88,3588200,0
+FSLR.US,D,20131121,000000,61.21,62.4,60.96,61.98,2848850,0
+FSLR.US,D,20131122,000000,62.03,62.27,60.02,60.35,2611100,0
+FSLR.US,D,20131125,000000,60.65,60.85,58.15,59.94,4484088,0
+FSLR.US,D,20131126,000000,59.79,60.38,58.12,59.37,3513500,0
+FSLR.US,D,20131127,000000,59.44,60.94,58.86,60.53,3374400,0
+FSLR.US,D,20131129,000000,60.95,61.4,59.7,59.82,1698565,0
+FSLR.US,D,20131202,000000,59.77,60.49,58.9,59.81,2403200,0
+FSLR.US,D,20131203,000000,59.59,60.48,59,59.62,2329838,0
+FSLR.US,D,20131204,000000,59.14,61.85,59.12,60.8,4392650,0
+FSLR.US,D,20131205,000000,60.99,61.18,59.56,59.78,3383400,0
+FSLR.US,D,20131206,000000,60.23,60.48,57.75,58.01,3478000,0
+FSLR.US,D,20131209,000000,58.03,58.79,55.77,56.07,4468800,0
+FSLR.US,D,20131210,000000,55.99,57.78,55.73,56.49,5082430,0
+FSLR.US,D,20131211,000000,56.71,56.9,53.9,54.2,4807070,0
+FSLR.US,D,20131212,000000,54.07,55.47,53.07,54.39,4248650,0
+FSLR.US,D,20131213,000000,54.5,55.2,53.48,53.79,3435400,0
+FSLR.US,D,20131216,000000,54.49,55.5,53.72,54.7,2732600,0
+FSLR.US,D,20131217,000000,54.59,55.95,54.08,55.51,2928887,0
+FSLR.US,D,20131218,000000,55.61,56.17,53.45,55.42,4160100,0
+FSLR.US,D,20131219,000000,55.05,57.37,54.7,56.76,3318200,0
+FSLR.US,D,20131220,000000,57.13,57.69,55.23,55.87,4958619,0
+FSLR.US,D,20131223,000000,56.21,56.8,55.48,55.76,2372650,0
+FSLR.US,D,20131224,000000,54.7,55.89,54.66,55.29,1238337,0
+FSLR.US,D,20131226,000000,55.57,56.17,55.28,55.68,1755900,0
+FSLR.US,D,20131227,000000,55.93,56.55,55.02,55.26,1622755,0
+FSLR.US,D,20131230,000000,55.29,56.34,55.27,55.6,1894300,0
+FSLR.US,D,20131231,000000,55.85,56.22,54.3,54.64,2810838,0
+FSLR.US,D,20140102,000000,54.28,57.58,54.01,57.44,5409326,0
+FSLR.US,D,20140103,000000,57.59,58.3,55.85,56.74,4120834,0
+FSLR.US,D,20140106,000000,54.25,54.63,51.01,51.26,11793535,0
+FSLR.US,D,20140107,000000,52.15,53.89,52.06,52.49,6662000,0
+FSLR.US,D,20140108,000000,52.29,52.89,51.41,51.68,4930300,0
+FSLR.US,D,20140109,000000,52.03,52.85,51.81,52.11,4164349,0
+FSLR.US,D,20140110,000000,52.31,52.69,51.38,51.97,2829800,0
+FSLR.US,D,20140113,000000,51.92,51.98,49.41,49.86,4423000,0
+FSLR.US,D,20140114,000000,50.12,51.5,50.08,51.05,4564100,0
+FSLR.US,D,20140115,000000,51.47,52.56,51.35,51.99,3413156,0
+FSLR.US,D,20140116,000000,52.8,53.65,51.86,52.2,5122150,0
+FSLR.US,D,20140117,000000,52.02,53.17,51.6,51.88,4049950,0
+FSLR.US,D,20140121,000000,51.98,52.38,50.45,51.81,3269100,0
+FSLR.US,D,20140122,000000,52.06,52.45,51.56,52.04,2554225,0
+FSLR.US,D,20140123,000000,51.76,51.8,49.91,50.44,3245186,0
+FSLR.US,D,20140124,000000,49.75,49.99,48.11,48.67,3886379,0
+FSLR.US,D,20140127,000000,48.33,50.12,47.75,48.84,3208695,0
+FSLR.US,D,20140128,000000,49.45,50.45,49.02,50.36,2510370,0
+FSLR.US,D,20140129,000000,49.5,50.92,49.11,49.7,2671310,0
+FSLR.US,D,20140130,000000,50.46,52.13,49.79,51.47,2900900,0
+FSLR.US,D,20140131,000000,50.46,51.92,50.3,50.58,2654600,0
+FSLR.US,D,20140203,000000,50.85,50.85,47.64,48.35,3973423,0
+FSLR.US,D,20140204,000000,48.9,49.43,48.35,49.11,2257383,0
+FSLR.US,D,20140205,000000,48.24,48.85,47.04,47.73,3399239,0
+FSLR.US,D,20140206,000000,48.01,48.95,47.81,48.2,2306278,0
+FSLR.US,D,20140207,000000,48.92,49.92,48.3,49.83,2863935,0
+FSLR.US,D,20140210,000000,49.97,51.48,49.7,51.1,3321627,0
+FSLR.US,D,20140211,000000,51.36,52.33,50.85,51.46,3296833,0
+FSLR.US,D,20140212,000000,51.92,52.78,51.3,51.58,2328586,0
+FSLR.US,D,20140213,000000,50.54,52.94,50.03,52.85,4081489,0
+FSLR.US,D,20140214,000000,52.97,53.66,52.01,53.17,3187803,0
+FSLR.US,D,20140218,000000,53.68,57.17,53.54,56.86,5919785,0
+FSLR.US,D,20140219,000000,56.62,57.95,55.61,55.97,4691484,0
+FSLR.US,D,20140220,000000,56.07,57.3,55.12,56.88,3014971,0
+FSLR.US,D,20140221,000000,57.37,57.54,55.7,55.93,2778249,0
+FSLR.US,D,20140224,000000,56.62,58.85,56.37,57.75,4117759,0
+FSLR.US,D,20140225,000000,58.5,58.75,56.91,58.03,7390972,0
+FSLR.US,D,20140226,000000,50.15,53.6,49.52,52.74,16560445,0
+FSLR.US,D,20140227,000000,54.1,57.3,54,57.19,9850412,0
+FSLR.US,D,20140228,000000,57.14,57.74,56.29,57.07,4567277,0
+FSLR.US,D,20140303,000000,55.62,57.36,55.1,55.96,3894210,0
+FSLR.US,D,20140304,000000,56.63,58.05,56.25,57.71,3990130,0
+FSLR.US,D,20140305,000000,57.45,59.1,57.37,58.15,3493480,0
+FSLR.US,D,20140306,000000,58.39,59.44,57.53,58.24,3096919,0
+FSLR.US,D,20140307,000000,58.23,58.7,55.72,56.11,4286931,0
+FSLR.US,D,20140310,000000,55.94,56.36,54.43,54.84,2848847,0
+FSLR.US,D,20140311,000000,55.07,55.71,53.09,53.48,3071657,0
+FSLR.US,D,20140312,000000,53.11,54.49,52.79,53.7,2202200,0
+FSLR.US,D,20140313,000000,53.97,54.46,52.42,53.03,2940678,0
+FSLR.US,D,20140314,000000,52.68,54.34,52.68,54.03,2526723,0
+FSLR.US,D,20140317,000000,55.38,56.99,54.75,56.52,4577402,0
+FSLR.US,D,20140318,000000,56.55,58.2,56.13,57.56,4406201,0
+FSLR.US,D,20140319,000000,57.1,70.99,56.96,69.4,30871487,0
+FSLR.US,D,20140320,000000,70.17,73.74,68.53,70.48,21778983,0
+FSLR.US,D,20140321,000000,70,73.97,69.55,73.37,11892672,0
+FSLR.US,D,20140324,000000,72.61,74.84,71.02,73.87,8159235,0
+FSLR.US,D,20140325,000000,73.93,74.2,70.46,72.08,6875061,0
+FSLR.US,D,20140326,000000,71.98,72.5,68.37,68.49,6229600,0
+FSLR.US,D,20140327,000000,68.58,70.5,67.18,69.75,5715888,0
+FSLR.US,D,20140328,000000,70.31,71.15,68.38,68.64,3744639,0
+FSLR.US,D,20140331,000000,69.5,70.49,68.94,69.79,2960780,0
+FSLR.US,D,20140401,000000,70.04,71.62,69.91,70.89,3783587,0
+FSLR.US,D,20140402,000000,71.06,72.79,70.31,71.93,3802859,0
+FSLR.US,D,20140403,000000,71.9,72.1,67.64,68.46,4683474,0
+FSLR.US,D,20140404,000000,69.68,72.96,68.66,69.72,6893812,0
+FSLR.US,D,20140407,000000,69.12,71.21,67.05,68,5179437,0
+FSLR.US,D,20140408,000000,68.71,74,68.46,72.77,6765869,0
+FSLR.US,D,20140409,000000,73.26,74.18,71.31,73.34,5432931,0
+FSLR.US,D,20140410,000000,73.18,73.78,69.3,69.63,4777264,0
+FSLR.US,D,20140411,000000,68.7,70.53,66.95,67.59,4978861,0
+FSLR.US,D,20140414,000000,68.57,69.28,66.77,68.3,3594616,0
+FSLR.US,D,20140415,000000,68.24,68.6,63.31,66.39,5159611,0
+FSLR.US,D,20140416,000000,67.01,67.95,65.34,67.59,2723192,0
+FSLR.US,D,20140417,000000,67.86,68.95,66.7,67.32,2535277,0
+FSLR.US,D,20140421,000000,67.42,69.23,66.5,69.21,2406331,0
+FSLR.US,D,20140422,000000,70.04,72.2,69.2,71.12,3454527,0
+FSLR.US,D,20140423,000000,71.18,72.41,69.9,70.04,2938560,0
+FSLR.US,D,20140424,000000,70.84,71.46,68.77,70.62,2554285,0
+FSLR.US,D,20140425,000000,69.69,71.33,68.2,68.63,2649649,0
+FSLR.US,D,20140428,000000,68.72,69,64.09,65.92,3859947,0
+FSLR.US,D,20140429,000000,66.48,66.83,64.6,66.28,2448777,0
+FSLR.US,D,20140430,000000,66.1,67.5,65.71,67.49,2361249,0
+FSLR.US,D,20140501,000000,66.96,70,66.95,67.27,2726864,0
+FSLR.US,D,20140502,000000,67.72,68.87,67.05,68.03,2213722,0
+FSLR.US,D,20140505,000000,67.65,68.9,66.71,68.42,2160781,0
+FSLR.US,D,20140506,000000,68.6,69.39,66.65,67.45,3658379,0
+FSLR.US,D,20140507,000000,67.8,69.29,61.81,63.57,8461024,0
+FSLR.US,D,20140508,000000,64.13,66.92,62.59,63.43,4475170,0
+FSLR.US,D,20140509,000000,63.38,64.69,62.38,63.21,2810074,0
+FSLR.US,D,20140512,000000,63.55,65.29,62.81,63.83,3370000,0
+FSLR.US,D,20140513,000000,63.59,64.19,62.7,63.05,3298912,0
+FSLR.US,D,20140514,000000,62.69,63.49,61.7,61.89,2342081,0
+FSLR.US,D,20140515,000000,61.47,61.5,58.82,60.1,3674489,0
+FSLR.US,D,20140516,000000,59.62,60.23,58.57,59.64,2438739,0
+FSLR.US,D,20140519,000000,58.99,60.49,58.84,59.83,2279933,0
+FSLR.US,D,20140520,000000,59.86,59.97,57.8,58.63,3103373,0
+FSLR.US,D,20140521,000000,59.21,60.48,58.69,60.39,2836599,0
+FSLR.US,D,20140522,000000,60.66,61.74,60.15,60.63,2161428,0
+FSLR.US,D,20140523,000000,60.71,61.3,60.02,60.67,1634043,0
+FSLR.US,D,20140527,000000,61.25,62.48,60.97,61.26,2480629,0
+FSLR.US,D,20140528,000000,62.16,63.35,61.79,61.87,2519801,0
+FSLR.US,D,20140529,000000,62.02,63.98,62.01,63.41,2733630,0
+FSLR.US,D,20140530,000000,63.61,63.98,61.27,61.78,2447619,0
+FSLR.US,D,20140602,000000,62.29,62.99,61.12,62.7,2092592,0
+FSLR.US,D,20140603,000000,62.82,63.45,61.7,62.93,2317772,0
+FSLR.US,D,20140604,000000,64.24,66.88,63.58,65.39,7911295,0
+FSLR.US,D,20140605,000000,65.45,65.83,63.67,64.02,3061932,0
+FSLR.US,D,20140606,000000,64.23,64.64,62.66,62.88,2612880,0
+FSLR.US,D,20140609,000000,62.68,63.75,62.04,62.57,1867154,0
+FSLR.US,D,20140610,000000,62.56,63.15,61.81,62.32,1761225,0
+FSLR.US,D,20140611,000000,61.96,64.77,61.84,63.54,3019271,0
+FSLR.US,D,20140612,000000,63.7,64.54,62.76,63.9,2820907,0
+FSLR.US,D,20140613,000000,63.68,65.03,63.13,64.47,1822823,0
+FSLR.US,D,20140616,000000,64.61,67,64.5,66.85,4145429,0
+FSLR.US,D,20140617,000000,66.85,69.6,66.66,69.13,4878879,0
+FSLR.US,D,20140618,000000,69.03,69.94,68.16,69.75,3675108,0
+FSLR.US,D,20140619,000000,69.71,70,67.76,68.27,2554098,0
+FSLR.US,D,20140620,000000,68.57,69.49,68.01,68.9,2606588,0
+FSLR.US,D,20140623,000000,68.91,71.57,67.89,70.15,5198686,0
+FSLR.US,D,20140624,000000,69.97,70.94,68.43,68.71,3282578,0
+FSLR.US,D,20140625,000000,68.5,70.8,68.18,70.18,2154431,0
+FSLR.US,D,20140626,000000,70.21,72.46,70.15,71.47,4030005,0
+FSLR.US,D,20140627,000000,71.17,72,70.85,71.4,2376532,0
+FSLR.US,D,20140630,000000,71.85,72.68,70.84,71.06,2222665,0
+FSLR.US,D,20140701,000000,71.52,71.58,69.7,70.69,2212404,0
+FSLR.US,D,20140702,000000,71.05,71.8,69.61,69.85,1824200,0
+FSLR.US,D,20140703,000000,70.05,70.42,69.02,69.5,1078027,0
+FSLR.US,D,20140707,000000,69.51,69.95,66.72,67.72,2983123,0
+FSLR.US,D,20140708,000000,67.19,67.71,62.41,64.39,7268666,0
+FSLR.US,D,20140709,000000,64.69,65.74,64.11,64.42,2567723,0
+FSLR.US,D,20140710,000000,62.66,64.21,62.04,63.67,2820519,0
+FSLR.US,D,20140711,000000,64.03,64.4,62.23,63.43,2711955,0
+FSLR.US,D,20140714,000000,63.88,64.24,63.08,63.27,1560824,0
+FSLR.US,D,20140715,000000,63.45,64.29,62.6,62.95,1502293,0
+FSLR.US,D,20140716,000000,63.42,63.79,63.04,63.46,1866075,0
+FSLR.US,D,20140717,000000,63.05,63.65,61.26,61.45,2603515,0
+FSLR.US,D,20140718,000000,61.57,62.67,60.75,62.36,2349540,0
+FSLR.US,D,20140721,000000,62.21,63.08,61.76,62.9,1556216,0
+FSLR.US,D,20140722,000000,63.5,63.95,62.92,63.47,1335192,0
+FSLR.US,D,20140723,000000,63.47,63.62,62.53,62.81,1487668,0
+FSLR.US,D,20140724,000000,62.96,63.54,62.03,63.3,1572827,0
+FSLR.US,D,20140725,000000,63.17,64.42,62.84,64.05,2376468,0
+FSLR.US,D,20140728,000000,65.31,66.68,65.31,65.53,3316790,0
+FSLR.US,D,20140729,000000,66.2,66.5,65.32,65.39,2013298,0
+FSLR.US,D,20140730,000000,65.99,66.15,65.32,65.58,1389751,0
+FSLR.US,D,20140731,000000,65,65.36,62.81,63.11,2568920,0
+FSLR.US,D,20140801,000000,62.49,62.99,60.58,62.03,2985216,0
+FSLR.US,D,20140804,000000,62.4,64,62.4,63.14,2518929,0
+FSLR.US,D,20140805,000000,63.95,64.77,62.86,63.66,4061671,0
+FSLR.US,D,20140806,000000,61.68,65.94,60.15,65.6,9419152,0
+FSLR.US,D,20140807,000000,66.01,68.94,65.72,68.17,6131246,0
+FSLR.US,D,20140808,000000,68,68.49,67.01,67.83,2725038,0
+FSLR.US,D,20140811,000000,68.03,70.36,67.88,69.17,2899461,0
+FSLR.US,D,20140812,000000,69.63,70.05,68.3,69.07,2082450,0
+FSLR.US,D,20140813,000000,69.24,69.97,68.9,69.5,2106584,0
+FSLR.US,D,20140814,000000,69.6,69.8,68.03,69.21,1635930,0
+FSLR.US,D,20140815,000000,69.47,70.02,68.27,69.12,1994364,0
+FSLR.US,D,20140818,000000,69.55,70.69,69.34,70.28,1964990,0
+FSLR.US,D,20140819,000000,70.34,71.15,70.05,70.16,1617109,0
+FSLR.US,D,20140820,000000,69.9,71.07,69.33,70.83,1484820,0
+FSLR.US,D,20140821,000000,70.83,71,70.09,70.7,1111929,0
+FSLR.US,D,20140822,000000,70.34,70.7,69.584,70.46,1116862,0
+FSLR.US,D,20140825,000000,71.05,71.75,70.56,71.16,1252199,0
+FSLR.US,D,20140826,000000,70.8,71.36,70.25,71.02,1012954,0
+FSLR.US,D,20140827,000000,70.96,71.35,69.8,70,1450673,0
+FSLR.US,D,20140828,000000,69.32,69.8,68.27,69.15,1858591,0
+FSLR.US,D,20140829,000000,69.21,69.95,69.21,69.68,964751,0
+FSLR.US,D,20140902,000000,69.69,70,68.91,69.4,1065181,0
+FSLR.US,D,20140903,000000,69.74,72.35,69.65,71.66,3099736,0
+FSLR.US,D,20140904,000000,71.63,73.5,71.25,71.55,2439453,0
+FSLR.US,D,20140905,000000,71.45,72,70.42,71.47,1311750,0
+FSLR.US,D,20140908,000000,71.55,73.07,71.3,71.79,1418754,0
+FSLR.US,D,20140909,000000,71.66,72.47,70.73,70.895,1443084,0
+FSLR.US,D,20140910,000000,70.7,71.43,69.51,70.97,1622335,0
+FSLR.US,D,20140911,000000,70.67,71.64,70.3,71.62,1170707,0
+FSLR.US,D,20140912,000000,71.53,73.78,71.42,72.78,3085475,0
+FSLR.US,D,20140915,000000,72.64,72.98,69.8,69.92,2251713,0
+FSLR.US,D,20140916,000000,69.7,70.74,68.55,70.69,1547737,0
+FSLR.US,D,20140917,000000,70.99,72.42,70.94,71.69,1608795,0
+FSLR.US,D,20140918,000000,72.02,72.2,71.31,71.69,1185717,0
+FSLR.US,D,20140919,000000,71.89,72.33,70.16,70.87,2441324,0
+FSLR.US,D,20140922,000000,70.44,70.83,66.91,67.17,2706467,0
+FSLR.US,D,20140923,000000,66.93,69.2,66.93,67.75,1826990,0
+FSLR.US,D,20140924,000000,67.85,68.98,67.2,68.43,1596760,0
+FSLR.US,D,20140925,000000,68.47,68.5,66.86,67.2,1405055,0
+FSLR.US,D,20140926,000000,67.58,68.07,67.01,67.97,1033732,0
+FSLR.US,D,20140929,000000,66.87,67.86,66.18,67.51,1256339,0
+FSLR.US,D,20140930,000000,67.61,67.63,64.93,65.81,2340727,0
+FSLR.US,D,20141001,000000,65.82,65.87,63.25,63.71,1677077,0
+FSLR.US,D,20141002,000000,63.9,64.85,62.16,63.83,2240658,0
+FSLR.US,D,20141003,000000,64.47,65.07,63.87,64.1,1345443,0
+FSLR.US,D,20141006,000000,64.31,64.43,61.61,62.37,2401276,0
+FSLR.US,D,20141007,000000,62.21,62.22,60.39,60.42,2139430,0
+FSLR.US,D,20141008,000000,60.35,62.66,58.81,62.19,2680369,0
+FSLR.US,D,20141009,000000,61.34,61.5,56.47,56.49,5326494,0
+FSLR.US,D,20141010,000000,55.79,56.08,53.53,53.72,4531013,0
+FSLR.US,D,20141013,000000,53.91,54.73,50.36,50.51,4620460,0
+FSLR.US,D,20141014,000000,51.37,53.07,50.13,52,4162763,0
+FSLR.US,D,20141015,000000,50.76,53.82,50.51,53.24,4498120,0
+FSLR.US,D,20141016,000000,52.23,55.14,51.6,54.22,2546170,0
+FSLR.US,D,20141017,000000,55.39,55.98,52.75,53.23,2861134,0
+FSLR.US,D,20141020,000000,53.23,54.61,52.61,54.37,1910671,0
+FSLR.US,D,20141021,000000,55.15,56.6,54.93,56.35,2156265,0
+FSLR.US,D,20141022,000000,56.5,56.99,54.51,54.75,2487367,0
+FSLR.US,D,20141023,000000,55.31,56.86,55.11,56.27,2035771,0
+FSLR.US,D,20141024,000000,56.14,56.93,55.13,56.44,1442348,0
+FSLR.US,D,20141027,000000,56.01,56.01,53.97,54.29,2398812,0
+FSLR.US,D,20141028,000000,54.85,57.42,54.06,57.38,2794087,0
+FSLR.US,D,20141029,000000,57.44,58,55.27,56.16,1883186,0
+FSLR.US,D,20141030,000000,55.85,56.4,54.61,56.1,2017934,0
+FSLR.US,D,20141031,000000,57.4,58.97,56.6,58.9,2533632,0
+FSLR.US,D,20141103,000000,58.78,59.78,58.06,58.31,1848364,0
+FSLR.US,D,20141104,000000,57.93,58.41,56.81,56.87,1667461,0
+FSLR.US,D,20141105,000000,57.05,57.73,56.03,56.26,1818850,0
+FSLR.US,D,20141106,000000,56.45,57.35,55.8,56.41,3185187,0
+FSLR.US,D,20141107,000000,52.72,53.48,50,50.29,11163480,0
+FSLR.US,D,20141110,000000,50.79,52.6,50.7,51.96,4772723,0
+FSLR.US,D,20141111,000000,51.91,52.35,50.76,50.99,2187787,0
+FSLR.US,D,20141112,000000,51.1,51.39,49.18,49.59,3818672,0
+FSLR.US,D,20141113,000000,49.25,49.4,47.13,47.56,4233309,0
+FSLR.US,D,20141114,000000,47.31,48.66,45.94,48.49,3790814,0
+FSLR.US,D,20141117,000000,48.1,49.15,47.2,47.95,2503385,0
+FSLR.US,D,20141118,000000,48.41,49.68,48.25,49.46,2944397,0
+FSLR.US,D,20141119,000000,49.5,49.69,48.25,48.82,2017399,0
+FSLR.US,D,20141120,000000,48.51,49.91,47.88,49.43,1720057,0
+FSLR.US,D,20141121,000000,50.25,50.78,49.63,49.76,1932813,0
+FSLR.US,D,20141124,000000,49.69,50.71,49.5,50.66,1893399,0
+FSLR.US,D,20141125,000000,50.67,51.1,50.15,51.04,1839543,0
+FSLR.US,D,20141126,000000,50.96,51.87,50.8,51.53,1506865,0
+FSLR.US,D,20141128,000000,50.24,50.25,47.89,48.8,2979680,0
+FSLR.US,D,20141201,000000,48.29,48.78,45.46,45.76,3805418,0
+FSLR.US,D,20141202,000000,45.97,46.91,45.52,46.42,1724806,0
+FSLR.US,D,20141203,000000,46.6,47.56,46.51,47.12,2582159,0
+FSLR.US,D,20141204,000000,47.11,47.23,46.14,46.72,1653190,0
+FSLR.US,D,20141205,000000,46.88,47.55,46.65,46.91,1331359,0
+FSLR.US,D,20141208,000000,46.75,47.04,44.41,44.65,2570384,0
+FSLR.US,D,20141209,000000,43.82,45.2,42.68,45.06,2671619,0
+FSLR.US,D,20141210,000000,44.89,45.2,42.92,43.07,2819964,0
+FSLR.US,D,20141211,000000,43.4,44.27,42.84,43.04,1373794,0
+FSLR.US,D,20141212,000000,42.58,43.11,42.03,42.12,1826873,0
+FSLR.US,D,20141215,000000,42.36,42.985,41.44,41.66,1728410,0
+FSLR.US,D,20141216,000000,41.26,42.7,40.78,40.9,4962524,0
+FSLR.US,D,20141217,000000,41.23,42.41,40.54,42.35,2392330,0
+FSLR.US,D,20141218,000000,43.36,45.7,43.36,45.21,4563072,0
+FSLR.US,D,20141219,000000,45.35,45.59,44.3,45.03,3501270,0
+FSLR.US,D,20141222,000000,45.05,45.23,43.84,43.84,2204822,0
+FSLR.US,D,20141223,000000,43.84,44.75,43.75,44.06,2001240,0
+FSLR.US,D,20141224,000000,43.99,44.24,43.27,43.67,862545,0
+FSLR.US,D,20141226,000000,43.97,45.43,43.8,44.34,1518428,0
+FSLR.US,D,20141229,000000,44.3,45,44.16,44.42,1207212,0
+FSLR.US,D,20141230,000000,43.92,44.65,43.63,44.52,1458604,0
+FSLR.US,D,20141231,000000,44.53,45.39,43.47,44.595,1990418,0
+FSLR.US,D,20150102,000000,44.72,45.34,43.72,44.545,1873415,0
+FSLR.US,D,20150105,000000,43.88,43.98,41.51,41.83,3668037,0
+FSLR.US,D,20150106,000000,42.01,42.01,39.88,40.86,3712221,0
+FSLR.US,D,20150107,000000,42,42.47,41.4,41.75,2869758,0
+FSLR.US,D,20150108,000000,42.39,43.68,42.03,43.63,3211831,0
+FSLR.US,D,20150109,000000,43.91,44.44,42.83,44.2,1965568,0
+FSLR.US,D,20150112,000000,43.8,43.89,42.15,42.83,2358920,0
+FSLR.US,D,20150113,000000,43.23,44.49,42.33,42.71,2454912,0
+FSLR.US,D,20150114,000000,42.04,42.82,41.39,42.28,2131082,0
+FSLR.US,D,20150115,000000,42.83,43.09,40.12,40.16,2499565,0
+FSLR.US,D,20150116,000000,40.18,41.06,39.81,40.72,2787642,0
+FSLR.US,D,20150120,000000,40.67,40.72,39.18,39.83,2552163,0
+FSLR.US,D,20150121,000000,39.77,41.9,39.69,41.4,2692728,0
+FSLR.US,D,20150122,000000,41.74,42,40.57,41.9,2010587,0
+FSLR.US,D,20150123,000000,41.74,43.09,41.5,42.55,2129031,0
+FSLR.US,D,20150126,000000,42.35,44.38,42.03,44.17,1745139,0
+FSLR.US,D,20150127,000000,43.3,44.04,42.69,43.72,1916320,0
+FSLR.US,D,20150128,000000,43.66,44.48,42.53,42.73,2575672,0
+FSLR.US,D,20150129,000000,42.88,42.99,41.15,42.36,1604788,0
+FSLR.US,D,20150130,000000,41.92,43.22,41.82,42.32,1944543,0
+FSLR.US,D,20150202,000000,42.68,45.64,42.59,45.48,3310675,0
+FSLR.US,D,20150203,000000,46.19,48.62,46.15,48.16,4289338,0
+FSLR.US,D,20150204,000000,47.46,47.95,46.22,46.98,2236044,0
+FSLR.US,D,20150205,000000,47.24,47.65,46.29,46.9,1766515,0
+FSLR.US,D,20150206,000000,46.99,47.87,46.75,46.9,1406843,0
+FSLR.US,D,20150209,000000,46.76,47.68,46.06,46.33,2359496,0
+FSLR.US,D,20150210,000000,46.67,48.69,44.62,48.54,9046527,0
+FSLR.US,D,20150211,000000,49.85,50.29,48.12,48.77,12064125,0
+FSLR.US,D,20150212,000000,49.27,49.85,48.71,49.42,3263776,0
+FSLR.US,D,20150213,000000,49.64,49.99,48.62,48.84,2695646,0
+FSLR.US,D,20150217,000000,49.16,49.85,48.33,49.62,2467305,0
+FSLR.US,D,20150218,000000,49.6,50.79,48.59,48.84,3779604,0
+FSLR.US,D,20150219,000000,47.96,48.98,47.35,48.41,1971048,0
+FSLR.US,D,20150220,000000,48.66,49.62,48.2,49.02,2090824,0
+FSLR.US,D,20150223,000000,49.02,49.97,48.5,49.64,3172844,0
+FSLR.US,D,20150224,000000,56.84,57.89,54.63,54.7,18412787,0
+FSLR.US,D,20150225,000000,56.14,59.24,56.12,58.54,15701261,0
+FSLR.US,D,20150226,000000,57.8,59.56,56.7,58.68,6520810,0
+FSLR.US,D,20150227,000000,58.9,60.21,58.22,59.74,4005468,0
+FSLR.US,D,20150302,000000,59.5,61.21,59.03,61.11,3994600,0
+FSLR.US,D,20150303,000000,60.93,61.42,60.12,60.69,3146800,0
+FSLR.US,D,20150304,000000,60.51,61.31,60.05,61.2,2505200,0
+FSLR.US,D,20150305,000000,61.41,61.9,60.92,61.66,2339600,0
+FSLR.US,D,20150306,000000,61.11,62.27,60.31,60.61,2342000,0
+FSLR.US,D,20150309,000000,60.8,61.99,60.3,61.06,2701400,0
+FSLR.US,D,20150310,000000,60.31,60.51,59.5,59.86,2159400,0
+FSLR.US,D,20150311,000000,60.14,60.33,59.27,59.29,1897400,0
+FSLR.US,D,20150312,000000,59.48,60.75,59.39,60.61,2075500,0
+FSLR.US,D,20150313,000000,60.22,60.78,59.76,60.6,1570100,0
+FSLR.US,D,20150316,000000,60.27,60.98,59.13,60.22,1964500,0
+FSLR.US,D,20150317,000000,59.89,61.38,59.7,60.49,2311800,0
+FSLR.US,D,20150318,000000,60.08,61.87,59.85,61.43,2026300,0
+FSLR.US,D,20150319,000000,61.12,61.58,60.12,60.3,1776400,0
+FSLR.US,D,20150320,000000,60.67,60.99,59.7,60.26,2893300,0
+FSLR.US,D,20150323,000000,60.06,61.15,59.74,60.58,2197900,0
+FSLR.US,D,20150324,000000,60.48,63.1,60.36,62.51,2890300,0
+FSLR.US,D,20150325,000000,62.7,62.79,60.05,60.09,2662200,0
+FSLR.US,D,20150326,000000,59.52,60.39,58.61,59.62,2022700,0
+FSLR.US,D,20150327,000000,59.48,60.09,58.79,59.61,1321900,0
+FSLR.US,D,20150330,000000,59.72,61.05,59.72,60.69,1535300,0
+FSLR.US,D,20150331,000000,60.04,60.69,59.422,59.79,1797348,0
+FSLR.US,D,20150401,000000,59.88,61.31,59.01,60.83,1760400,0
+FSLR.US,D,20150402,000000,61,61.95,60.78,61.19,1228100,0
+FSLR.US,D,20150406,000000,60.72,62,60.5,61.51,1224400,0
+FSLR.US,D,20150407,000000,61.56,62.65,61.24,61.27,1456007,0
+FSLR.US,D,20150408,000000,61.58,61.77,60.01,60.65,1894400,0
+FSLR.US,D,20150409,000000,60.6,61.49,60.5,61.18,964320,0
+FSLR.US,D,20150410,000000,61.36,61.7,61.02,61.3,774300,0
+FSLR.US,D,20150413,000000,61.5,61.7,61.09,61.41,823500,0
+FSLR.US,D,20150414,000000,61.54,61.7,60.52,61.07,918500,0
+FSLR.US,D,20150415,000000,61.36,64.09,60.9,63.74,3716835,0
+FSLR.US,D,20150416,000000,63.71,63.71,62.13,62.89,1939281,0
+FSLR.US,D,20150417,000000,62.34,62.84,61.28,61.94,1798100,0
+FSLR.US,D,20150420,000000,62.26,62.57,61.52,62.25,1077518,0
+FSLR.US,D,20150421,000000,62.45,63.12,61.8,63.11,1453855,0
+FSLR.US,D,20150422,000000,63.44,64.4,63,63.88,1931654,0
+FSLR.US,D,20150423,000000,64,65.09,63.3,64.75,1584100,0
+FSLR.US,D,20150424,000000,65.44,65.5,63.16,63.43,1507253,0
+FSLR.US,D,20150427,000000,63.86,64.25,62.71,62.92,1332500,0
+FSLR.US,D,20150428,000000,62.87,63.71,62.1,63.57,1585298,0
+FSLR.US,D,20150429,000000,63.13,63.47,61.69,61.94,1979600,0
+FSLR.US,D,20150430,000000,61.73,62.35,59.36,59.67,3440700,0
+FSLR.US,D,20150501,000000,57.5,59.97,56.6,57.34,6218600,0
+FSLR.US,D,20150504,000000,57.13,57.82,56.32,56.78,2829900,0
+FSLR.US,D,20150505,000000,56.83,57.78,56.5,56.81,2777100,0
+FSLR.US,D,20150506,000000,57.03,57.22,55.15,55.66,2207470,0
+FSLR.US,D,20150507,000000,55.29,56.57,54.57,56.32,2771647,0
+FSLR.US,D,20150508,000000,56.91,56.97,56.1,56.37,1670800,0
+FSLR.US,D,20150511,000000,56.41,56.93,56.3,56.38,1300100,0
+FSLR.US,D,20150512,000000,56.13,56.47,55.37,56.05,1259828,0
+FSLR.US,D,20150513,000000,56.14,57.15,56.01,56.77,1040378,0
+FSLR.US,D,20150514,000000,57.05,57.09,56.23,56.56,1132000,0
+FSLR.US,D,20150515,000000,56.35,56.97,56.15,56.72,839636,0
+FSLR.US,D,20150518,000000,56.8,56.83,56.03,56.18,1121314,0
+FSLR.US,D,20150519,000000,56.18,56.54,55,55.28,1326588,0
+FSLR.US,D,20150520,000000,55.41,55.727,54.7,54.92,1297399,0
+FSLR.US,D,20150521,000000,55.2,56.66,55.15,55.89,1481400,0
+FSLR.US,D,20150522,000000,55.75,56.03,54.9,55.07,1188800,0
+FSLR.US,D,20150526,000000,53.03,53.03,50.71,51.06,5166880,0
+FSLR.US,D,20150527,000000,51.05,51.6,50.56,51.28,2291600,0
+FSLR.US,D,20150528,000000,51.24,51.52,50.45,50.75,1650809,0
+FSLR.US,D,20150529,000000,50.52,50.7,49.7,49.71,1847800,0
+FSLR.US,D,20150601,000000,49.76,50.53,49.26,49.9,1991139,0
+FSLR.US,D,20150602,000000,49.8,51.6,49.4,50.95,1998579,0
+FSLR.US,D,20150603,000000,50.97,51.74,50.61,50.83,1570800,0
+FSLR.US,D,20150604,000000,50.6,50.79,49.5,49.67,2103600,0
+FSLR.US,D,20150605,000000,49.87,51.47,49.38,51.3,2669500,0
+FSLR.US,D,20150608,000000,51.05,51.49,49.61,49.85,1820200,0
+FSLR.US,D,20150609,000000,49.95,50.24,49.01,49.17,1410591,0
+FSLR.US,D,20150610,000000,49.48,51.37,49.22,50.29,2447037,0
+FSLR.US,D,20150611,000000,50.37,50.8,50.02,50.43,1168298,0
+FSLR.US,D,20150612,000000,50.29,50.98,50.12,50.48,1135500,0
+FSLR.US,D,20150615,000000,50.08,53.67,50.03,53.47,3979800,0
+FSLR.US,D,20150616,000000,53.5,53.67,51.97,52.15,2418400,0
+FSLR.US,D,20150617,000000,52.46,53.13,51.22,51.76,2199400,0
+FSLR.US,D,20150618,000000,52.13,52.48,51.7,51.98,1753500,0
+FSLR.US,D,20150619,000000,52.04,52.97,50.64,51.03,6904800,0
+FSLR.US,D,20150622,000000,51.16,51.61,50.81,51.11,1153000,0
+FSLR.US,D,20150623,000000,51.29,52.1,50.88,51.49,1556653,0
+FSLR.US,D,20150624,000000,51.25,51.94,51.1,51.36,1772600,0
+FSLR.US,D,20150625,000000,51.63,51.87,50.9,50.97,1494300,0
+FSLR.US,D,20150626,000000,50.95,51.1,49.65,49.95,1746000,0
+FSLR.US,D,20150629,000000,48.95,49.17,47.78,47.84,2852900,0
+FSLR.US,D,20150630,000000,48.42,48.44,46.84,46.98,2494352,0
+FSLR.US,D,20150701,000000,47.32,47.75,45.65,46.04,2376600,0
+FSLR.US,D,20150702,000000,46.03,46.28,45.14,45.17,2389300,0
+FSLR.US,D,20150706,000000,44.88,44.92,43.95,44.19,2034900,0
+FSLR.US,D,20150707,000000,44,45.14,42.71,45.12,3769500,0
+FSLR.US,D,20150708,000000,44.68,44.99,43.16,43.27,2159200,0
+FSLR.US,D,20150709,000000,44.5,45.22,43.57,43.65,1883200,0
+FSLR.US,D,20150710,000000,44.31,44.75,43.62,44.03,1349500,0
+FSLR.US,D,20150713,000000,44.55,46.06,44.44,46.01,2454100,0
+FSLR.US,D,20150714,000000,46.15,47.01,45.57,45.81,2940998,0
+FSLR.US,D,20150715,000000,45.72,45.94,44.11,44.49,2209514,0
+FSLR.US,D,20150716,000000,44.76,45.21,44.11,44.76,1245200,0
+FSLR.US,D,20150717,000000,44.62,44.7,43.75,43.95,1418100,0
+FSLR.US,D,20150720,000000,44.49,44.5,43.23,43.28,1841500,0
+FSLR.US,D,20150721,000000,43.11,43.98,42.86,43.48,1453900,0
+FSLR.US,D,20150722,000000,43.18,43.25,42.25,42.5,1742100,0
+FSLR.US,D,20150723,000000,42.57,43.64,42.57,42.74,1767700,0
+FSLR.US,D,20150724,000000,42.92,43.25,42.25,42.97,1819000,0
+FSLR.US,D,20150727,000000,42.43,42.62,41.56,42.27,1888900,0
+FSLR.US,D,20150728,000000,42.5,43.66,41.66,43.38,1720600,0
+FSLR.US,D,20150729,000000,43.51,45.96,43.13,45.54,2765900,0
+FSLR.US,D,20150730,000000,45.89,45.93,44.58,45.31,1597100,0
+FSLR.US,D,20150731,000000,45.31,45.4,44.26,44.3,1529000,0
+FSLR.US,D,20150803,000000,44.7,44.8,43.28,43.69,1938854,0
+FSLR.US,D,20150804,000000,43.7,44.79,43.42,44.5,3645700,0
+FSLR.US,D,20150805,000000,50.12,53.09,49.01,51.92,11124000,0
+FSLR.US,D,20150806,000000,52.45,53.48,50.1,51.2,4628994,0
+FSLR.US,D,20150807,000000,51.31,52.7,50.8,52.08,2783400,0
+FSLR.US,D,20150810,000000,52.5,53.63,52.45,53.48,2666800,0
+FSLR.US,D,20150811,000000,52.77,53.2,51.31,51.44,2516513,0
+FSLR.US,D,20150812,000000,50.77,52.19,49.73,51.88,2695300,0
+FSLR.US,D,20150813,000000,51.62,52.5,51.01,51.11,1470700,0
+FSLR.US,D,20150814,000000,51.19,52.3,51.14,51.51,1140000,0
+FSLR.US,D,20150817,000000,51.09,51.94,50.65,51.74,1346500,0
+FSLR.US,D,20150818,000000,51.67,52.3,50.93,51.63,1611600,0
+FSLR.US,D,20150819,000000,51.07,51.28,48.85,49.94,3084000,0
+FSLR.US,D,20150820,000000,49.37,49.6,47.85,47.91,2059200,0
+FSLR.US,D,20150821,000000,47.29,48.05,45.26,45.27,3651600,0
+FSLR.US,D,20150824,000000,40.8,46.3,40.25,43.61,3824121,0
+FSLR.US,D,20150825,000000,45.99,47.37,44.31,44.38,2834000,0
+FSLR.US,D,20150826,000000,45.71,46.23,44.04,46.09,1990000,0
+FSLR.US,D,20150827,000000,47.47,48.05,46.4,47.84,2079500,0
+FSLR.US,D,20150828,000000,47.35,49.22,47.06,47.8,1910900,0
+FSLR.US,D,20150831,000000,47.5,48.8,46.82,47.84,1218700,0
+FSLR.US,D,20150901,000000,46.93,48.79,46.39,47.26,1915100,0
+FSLR.US,D,20150902,000000,48,48.41,46.85,47.96,1596200,0
+FSLR.US,D,20150903,000000,48.01,49.38,47.9,48.29,1329600,0
+FSLR.US,D,20150904,000000,47.48,48,46.61,46.94,1091000,0
+FSLR.US,D,20150908,000000,47.72,49.14,47.5,49.11,1412600,0
+FSLR.US,D,20150909,000000,49.76,50.46,47.6,47.73,1683100,0
+FSLR.US,D,20150910,000000,48.36,49.32,47.9,48.22,1581210,0
+FSLR.US,D,20150911,000000,47.82,48.86,47.71,48.79,1339200,0
+FSLR.US,D,20150914,000000,48.37,48.46,45.85,46.2,2583100,0
+FSLR.US,D,20150915,000000,46.2,46.79,45.6,46.58,1649900,0
+FSLR.US,D,20150916,000000,46.65,48.41,46.61,47.76,1792000,0
+FSLR.US,D,20150917,000000,47.95,48.05,46.75,46.92,1391927,0
+FSLR.US,D,20150918,000000,46.19,46.42,45.08,45.33,3862800,0
+FSLR.US,D,20150921,000000,45.57,45.92,44.8,45.14,1247000,0
+FSLR.US,D,20150922,000000,44.28,44.76,43.9,44.42,1599600,0
+FSLR.US,D,20150923,000000,44.62,44.87,43.305,43.37,1631993,0
+FSLR.US,D,20150924,000000,43.1,43.9,42.15,43.64,1695127,0
+FSLR.US,D,20150925,000000,44.21,44.83,42.94,43.29,1206100,0
+FSLR.US,D,20150928,000000,43,43.2,40.51,40.81,1870736,0
+FSLR.US,D,20150929,000000,41.01,42.33,40.72,41.02,1766400,0
+FSLR.US,D,20150930,000000,41.49,42.85,41.48,42.75,1496100,0
+FSLR.US,D,20151001,000000,42.56,43.35,41.97,42.68,1469400,0
+FSLR.US,D,20151002,000000,42.24,45.47,41.9,45.46,1747200,0
+FSLR.US,D,20151005,000000,45.89,47.23,45.67,46.66,1604118,0
+FSLR.US,D,20151006,000000,46.77,49.16,46.68,48.88,2697400,0
+FSLR.US,D,20151007,000000,49.86,50.83,48.22,49.91,2566556,0
+FSLR.US,D,20151008,000000,49.85,51.45,49.45,51.12,1604600,0
+FSLR.US,D,20151009,000000,51.12,51.6,50.44,51.2,1399000,0
+FSLR.US,D,20151012,000000,51.21,51.31,50.11,50.83,1270828,0
+FSLR.US,D,20151013,000000,50.46,51.8,50,50.58,1175300,0
+FSLR.US,D,20151014,000000,50.81,52.45,50.5,51.95,1383100,0
+FSLR.US,D,20151015,000000,52.27,52.75,51.56,52.48,1533700,0
+FSLR.US,D,20151016,000000,52.55,52.63,51.08,52.05,1160800,0
+FSLR.US,D,20151019,000000,51.7,52.29,50.88,51.19,980610,0
+FSLR.US,D,20151020,000000,51.12,52.49,50.81,51.77,951530,0
+FSLR.US,D,20151021,000000,51.87,51.9,49.84,49.94,1516200,0
+FSLR.US,D,20151022,000000,50.55,50.95,49.1,49.89,1718800,0
+FSLR.US,D,20151023,000000,50.31,50.89,49.22,50.43,1376100,0
+FSLR.US,D,20151026,000000,50.97,51.69,49.81,50.57,1251000,0
+FSLR.US,D,20151027,000000,50.19,50.36,48.58,49.16,1284600,0
+FSLR.US,D,20151028,000000,49.39,50.93,48.88,50.85,1772100,0
+FSLR.US,D,20151029,000000,51.35,52.15,50.25,50.99,3001300,0
+FSLR.US,D,20151030,000000,56.9,58.43,54.65,57.07,6634000,0
+FSLR.US,D,20151102,000000,56.65,57.82,55.82,57.78,2937831,0
+FSLR.US,D,20151103,000000,57.44,59.55,57.28,58.35,2655680,0
+FSLR.US,D,20151104,000000,58.4,58.875,57.71,58.66,1728657,0
+FSLR.US,D,20151105,000000,58.94,59.41,57.7,58.33,1642400,0
+FSLR.US,D,20151106,000000,58.19,59.85,58.05,59.67,1505400,0
+FSLR.US,D,20151109,000000,59.41,59.8,57.61,58.39,1523514,0
+FSLR.US,D,20151110,000000,58.52,58.6,54.63,55.87,3854200,0
+FSLR.US,D,20151111,000000,56.02,56.3,54.07,54.75,2317700,0
+FSLR.US,D,20151112,000000,54.41,55.4,53.43,53.92,2147000,0
+FSLR.US,D,20151113,000000,53.72,54.07,52.16,52.72,2263800,0
+FSLR.US,D,20151116,000000,52.78,54.29,52.43,54.18,1389900,0
+FSLR.US,D,20151117,000000,54.55,54.7,52.39,52.75,1822400,0
+FSLR.US,D,20151118,000000,53.07,54.13,52.83,53.94,1489400,0
+FSLR.US,D,20151119,000000,53.4,53.57,52.8,53.28,961400,0
+FSLR.US,D,20151120,000000,53.4,54.76,53.34,54.44,1344400,0
+FSLR.US,D,20151123,000000,54.32,55.32,53.63,54.88,1401700,0
+FSLR.US,D,20151124,000000,54.59,56.37,54.39,56.17,1230700,0
+FSLR.US,D,20151125,000000,56.04,57.26,55.84,56.4,1092200,0
+FSLR.US,D,20151127,000000,56.17,56.19,55.39,56.1,686100,0
+FSLR.US,D,20151130,000000,56.18,57.13,56.1,56.51,1472500,0
+FSLR.US,D,20151201,000000,56.6,58.29,56.6,58.18,1608135,0
+FSLR.US,D,20151202,000000,58.06,60.32,57.95,59.67,3719886,0
+FSLR.US,D,20151203,000000,60,62.05,58.66,59.46,2700502,0
+FSLR.US,D,20151204,000000,59.06,60.01,58.49,59.84,1538900,0
+FSLR.US,D,20151207,000000,59.29,59.59,58.22,59.32,1852100,0
+FSLR.US,D,20151208,000000,58.43,59.25,56.96,59.07,2753381,0
+FSLR.US,D,20151209,000000,59.46,61.92,58.42,58.85,3186300,0
+FSLR.US,D,20151210,000000,54.32,55.39,52.51,54.35,7515600,0
+FSLR.US,D,20151211,000000,53.95,56.6,53.5,55.26,3212000,0
+FSLR.US,D,20151214,000000,55.79,58.48,55.04,58.41,3444146,0
+FSLR.US,D,20151215,000000,58.86,60.35,58.12,59.83,4589700,0
+FSLR.US,D,20151216,000000,63.52,66.35,63.4,65.62,7207100,0
+FSLR.US,D,20151217,000000,66.5,66.65,64.03,64.48,3326200,0
+FSLR.US,D,20151218,000000,63.84,65.34,63.29,63.41,3311400,0
+FSLR.US,D,20151221,000000,64.65,66.15,64.5,65.74,2778800,0
+FSLR.US,D,20151222,000000,65.47,65.63,63.73,64.99,1872257,0
+FSLR.US,D,20151223,000000,65.49,66.52,65.35,66.17,1334800,0
+FSLR.US,D,20151224,000000,66.26,67.8,66.25,66.92,921202,0
+FSLR.US,D,20151228,000000,66.53,66.8,65.11,66.4,1026263,0
+FSLR.US,D,20151229,000000,66.7,66.949,65.45,66.41,1049369,0
+FSLR.US,D,20151230,000000,66.23,67.16,66.0104,66.99,990845,0
+FSLR.US,D,20151231,000000,66.51,67.0747,65.99,65.99,1246080,0
+FSLR.US,D,20160104,000000,64.71,66.76,64.16,66.72,1743698,0
+FSLR.US,D,20160105,000000,70.56,72.12,70.11,72.03,5719001,0
+FSLR.US,D,20160106,000000,71,71.45,68.42,69.52,2456962,0
+FSLR.US,D,20160107,000000,67.64,68.7,65.35,66.22,3567754,0
+FSLR.US,D,20160108,000000,67.43,67.95,64.73,65.62,2837611,0
+FSLR.US,D,20160111,000000,65.84,66.72,64.37,65.42,1744614,0
+FSLR.US,D,20160112,000000,65.98,66.54,63.07,65.22,1762244,0
+FSLR.US,D,20160113,000000,65.52,66.27,61.08,61.37,2181365,0
+FSLR.US,D,20160114,000000,60.8,62.6,57.54,61.78,3303094,0
+FSLR.US,D,20160115,000000,59.58,61.64,58.8,61.32,1967665,0
+FSLR.US,D,20160119,000000,62.21,63.15,60.74,61.49,2236200,0
+FSLR.US,D,20160120,000000,60.4,62,57.2,61.27,2680999,0
+FSLR.US,D,20160121,000000,61.29,64.5316,60.86,63.23,1960961,0
+FSLR.US,D,20160122,000000,65.1,66.94,64.29,66.44,2417789,0
+FSLR.US,D,20160125,000000,66.56,66.59,63.93,64.14,1421544,0
+FSLR.US,D,20160126,000000,64.76,67.6,64.44,67.4,1578791,0
+FSLR.US,D,20160127,000000,66.93,67.73,65.22,65.64,1549854,0
+FSLR.US,D,20160128,000000,66.85,67.4299,64.18,65.88,1887155,0
+FSLR.US,D,20160129,000000,65.92,68.68,65.8,68.66,1946840,0
+FSLR.US,D,20160201,000000,68.1,69.766,66.74,69.13,1593481,0
+FSLR.US,D,20160202,000000,68.05,68.74,65.61,66.13,1640334,0
+FSLR.US,D,20160203,000000,66.94,67.15,64.1,66.49,1454631,0
+FSLR.US,D,20160204,000000,66.39,68.49,66.05,67.2,1386958,0
+FSLR.US,D,20160205,000000,66.71,66.88,64.86,65.07,1480676,0
+FSLR.US,D,20160208,000000,63.5,65.07,62.96,64.18,1783732,0
+FSLR.US,D,20160209,000000,63.03,66.85,62.54,66.48,1917362,0
+FSLR.US,D,20160210,000000,64.66,65.72,63.79,64.41,2164808,0
+FSLR.US,D,20160211,000000,63,64.07,60.1,61.36,2655203,0
+FSLR.US,D,20160212,000000,62.3,62.8,58.08,60.99,2575460,0
+FSLR.US,D,20160216,000000,61.98,63.314,61.665,63.05,1409474,0
+FSLR.US,D,20160217,000000,63.7,64.2,62.17,63.47,2113715,0
+FSLR.US,D,20160218,000000,64.29,64.83,62.5,63.54,1587939,0
+FSLR.US,D,20160219,000000,63.03,63.5,61.44,62.76,1529893,0
+FSLR.US,D,20160222,000000,63.56,65.56,63.453,64.23,2074902,0
+FSLR.US,D,20160223,000000,63.8,64.56,61.265,61.79,2482596,0
+FSLR.US,D,20160224,000000,63.96,70.57,63.95,69.45,7245524,0
+FSLR.US,D,20160225,000000,69.33,72.518,68.54,72.25,4644186,0
+FSLR.US,D,20160226,000000,72.25,73.37,69.88,70.25,3142349,0
+FSLR.US,D,20160229,000000,70.28,73.71,70.0211,71.89,2707638,0
+FSLR.US,D,20160301,000000,71.36,71.41,68.37,69.02,2964652,0
+FSLR.US,D,20160302,000000,68.95,70.6,68.53,69.14,1756455,0
+FSLR.US,D,20160303,000000,69.58,70.5,68.66,69.71,1518666,0
+FSLR.US,D,20160304,000000,70.16,71.21,68.71,69.52,1682457,0
+FSLR.US,D,20160307,000000,69.17,70.4903,68.35,69.18,1304269,0
+FSLR.US,D,20160308,000000,68.45,69.17,66.5811,66.87,1500010,0
+FSLR.US,D,20160309,000000,67.29,68.75,66.7135,68.49,1313660,0
+FSLR.US,D,20160310,000000,68.32,69.53,67.81,69.25,1666307,0
+FSLR.US,D,20160311,000000,70,70.56,68.51,70.32,1674203,0
+FSLR.US,D,20160314,000000,70.35,71.18,69.6,70.89,1303922,0
+FSLR.US,D,20160315,000000,70.25,70.99,69.86,70.78,1283213,0
+FSLR.US,D,20160316,000000,70.15,73.1899,70.03,72.06,2329894,0
+FSLR.US,D,20160317,000000,72.39,73.53,71.7,73.21,1635269,0
+FSLR.US,D,20160318,000000,73.43,74.29,72.3,72.44,2284795,0
+FSLR.US,D,20160321,000000,72.21,72.62,71.0405,71.24,1599139,0
+FSLR.US,D,20160322,000000,70.62,71.57,70.23,71.29,1368996,0
+FSLR.US,D,20160323,000000,71.25,71.3,68.14,68.23,1925118,0
+FSLR.US,D,20160324,000000,67.98,68.84,66.6101,68.46,1511970,0
+FSLR.US,D,20160328,000000,68.55,69.3,67.53,68.4,1101202,0
+FSLR.US,D,20160329,000000,68.15,69.72,67.7575,69.3,1052201,0
+FSLR.US,D,20160330,000000,69.88,70.285,68.91,68.97,1048493,0
+FSLR.US,D,20160331,000000,68.73,69.64,68.4001,68.47,1141243,0
+FSLR.US,D,20160401,000000,67.88,68.47,66.78,67.48,1551664,0
+FSLR.US,D,20160404,000000,67.36,69.01,67.09,67.24,1441670,0
+FSLR.US,D,20160405,000000,65.23,65.97,62.3,62.42,4411079,0
+FSLR.US,D,20160406,000000,62.92,63.59,61.47,62.76,2774269,0
+FSLR.US,D,20160407,000000,62.43,62.625,60.76,61.26,2111248,0
+FSLR.US,D,20160408,000000,61.95,62.14,60.2735,60.63,1942239,0
+FSLR.US,D,20160411,000000,61,61.213,59.63,59.96,2171348,0
+FSLR.US,D,20160412,000000,59.93,60.85,59.5,60.34,1322949,0
+FSLR.US,D,20160413,000000,61.25,63.094,61.04,61.65,2353172,0
+FSLR.US,D,20160414,000000,61.58,61.62,60.38,60.42,1598838,0
+FSLR.US,D,20160415,000000,60.33,60.938,59.27,59.59,1520628,0
+FSLR.US,D,20160418,000000,59.43,60.685,59,60.36,1043228,0
+FSLR.US,D,20160419,000000,60.59,61.49,60.17,60.52,1126680,0
+FSLR.US,D,20160420,000000,60.41,62.5994,60.02,61.72,1672082,0
+FSLR.US,D,20160421,000000,61.8,62.69,61.66,61.94,1220640,0
+FSLR.US,D,20160422,000000,62.23,62.77,61.23,61.54,1267367,0
+FSLR.US,D,20160425,000000,61.16,61.34,60.18,60.39,1113778,0
+FSLR.US,D,20160426,000000,60.6,61.34,60.46,61.24,1236554,0
+FSLR.US,D,20160427,000000,61.11,62.14,61.0339,62.03,2166253,0
+FSLR.US,D,20160428,000000,59.05,59.41,56.88,57.02,6336328,0
+FSLR.US,D,20160429,000000,56.93,57.21,55.19,55.84,2932571,0
+FSLR.US,D,20160502,000000,56.26,56.32,54.54,54.85,2249730,0
+FSLR.US,D,20160503,000000,54.54,54.54,52.71,52.85,2714576,0
+FSLR.US,D,20160504,000000,52.46,52.67,51.32,51.77,2393340,0
+FSLR.US,D,20160505,000000,52.25,52.51,51.61,51.96,1853686,0
+FSLR.US,D,20160506,000000,51.87,52.6,51.37,51.8,1593564,0
+FSLR.US,D,20160509,000000,51.78,51.79,50.03,50.6,1272859,0
+FSLR.US,D,20160510,000000,50,51.5,49.9111,51.27,2331492,0
+FSLR.US,D,20160511,000000,51.51,51.97,50.69,50.74,1696697,0
+FSLR.US,D,20160512,000000,50.95,51.47,49,49.09,2233003,0
+FSLR.US,D,20160513,000000,49.05,49.8,48.49,48.56,1778127,0
+FSLR.US,D,20160516,000000,48.85,49.74,48.75,49.05,1339046,0
+FSLR.US,D,20160517,000000,49.07,49.298,48.3303,48.51,1579593,0
+FSLR.US,D,20160518,000000,48.17,49.67,48.05,48.71,1519798,0
+FSLR.US,D,20160519,000000,48.4,48.8899,46.67,47.09,2775598,0
+FSLR.US,D,20160520,000000,47.37,48.227,47,48.02,1777465,0
+FSLR.US,D,20160523,000000,48.11,49.77,48.11,49.04,2080494,0
+FSLR.US,D,20160524,000000,49.57,50.67,49.357,50.46,2260347,0
+FSLR.US,D,20160525,000000,51.01,51.33,49.94,50.56,1820467,0
+FSLR.US,D,20160526,000000,50.42,50.51,49.28,49.73,1354703,0
+FSLR.US,D,20160527,000000,49.63,50.09,49.28,49.885,829363,0
+FSLR.US,D,20160531,000000,49.92,50.43,49.31,49.65,1432923,0
+FSLR.US,D,20160601,000000,49.78,50.28,48.8501,50.06,1344642,0
+FSLR.US,D,20160602,000000,49.58,50.33,49.4,49.84,1102379,0
+FSLR.US,D,20160603,000000,49.93,50.17,48.835,49.25,1299956,0
+FSLR.US,D,20160606,000000,49.06,50.22,49.06,50.15,1428084,0
+FSLR.US,D,20160607,000000,50.45,51,49.97,50.55,1230544,0
+FSLR.US,D,20160608,000000,50.72,51.3,50.2,50.93,1191147,0
+FSLR.US,D,20160609,000000,50.74,51.28,50.24,50.45,1417610,0
+FSLR.US,D,20160610,000000,49.96,50,48.2,48.51,1486836,0
+FSLR.US,D,20160613,000000,48.04,48.39,47.36,47.79,1626065,0
+FSLR.US,D,20160614,000000,47.74,48.24,47.22,47.89,1241900,0
+FSLR.US,D,20160615,000000,47.96,49,47.9301,48.2,1198917,0
+FSLR.US,D,20160616,000000,47.89,48.535,47.11,48.39,1038568,0
+FSLR.US,D,20160617,000000,48.43,49.02,48.23,48.52,1240189,0
+FSLR.US,D,20160620,000000,49.4,50.4,49.26,49.32,1491979,0
+FSLR.US,D,20160621,000000,49.4,49.49,48,48.91,1155613,0
+FSLR.US,D,20160622,000000,49.3,49.3299,48.5562,48.625,917037,0
+FSLR.US,D,20160623,000000,49.08,49.33,48.19,48.65,1011275,0
+FSLR.US,D,20160624,000000,46.51,47.49,45.732,46.02,1763279,0
+FSLR.US,D,20160627,000000,45.18,45.45,43.7,44.23,2219088,0
+FSLR.US,D,20160628,000000,44.99,46.45,44.8,46.37,1424366,0
+FSLR.US,D,20160629,000000,47.17,48.3499,46.98,48.09,2426155,0
+FSLR.US,D,20160630,000000,48.26,48.5,47.69,48.48,2161314,0
+FSLR.US,D,20160701,000000,48.39,48.77,48.13,48.49,1270307,0
+FSLR.US,D,20160705,000000,48.21,48.28,47.05,47.77,1588824,0
+FSLR.US,D,20160706,000000,47.69,49.18,47.07,49.13,3109626,0
+FSLR.US,D,20160707,000000,47.5,47.62,44.06,44.34,9846640,0
+FSLR.US,D,20160708,000000,44.69,45.76,44.65,45.6,3159011,0
+FSLR.US,D,20160711,000000,45,46.69,44.92,46.52,2596974,0
+FSLR.US,D,20160712,000000,46.86,47.48,46.45,46.99,1821254,0
+FSLR.US,D,20160713,000000,47.25,47.4,46.14,46.2,1371084,0
+FSLR.US,D,20160714,000000,46.67,47.74,46.56,47.35,1632067,0
+FSLR.US,D,20160715,000000,47.59,47.81,46.561,47.73,1758115,0
+FSLR.US,D,20160718,000000,47.92,48.07,47.353,47.95,1982146,0
+FSLR.US,D,20160719,000000,47.93,48.069,47.48,47.74,962987,0
+FSLR.US,D,20160720,000000,47.93,48.93,47.81,48.43,1720915,0
+FSLR.US,D,20160721,000000,48.59,49.25,48.19,48.33,1478431,0
+FSLR.US,D,20160722,000000,48.43,48.68,47.34,48.12,1430269,0
+FSLR.US,D,20160725,000000,48,48.1192,47.4,47.99,909064,0
+FSLR.US,D,20160726,000000,48.14,48.74,48.02,48.58,968280,0
+FSLR.US,D,20160727,000000,49.06,49.19,48.26,48.55,852995,0
+FSLR.US,D,20160728,000000,48.59,48.9,46.9,47.13,1637233,0
+FSLR.US,D,20160729,000000,47.25,47.44,46.52,46.68,1424604,0
+FSLR.US,D,20160801,000000,46.91,47.58,46.75,47.38,2066250,0
+FSLR.US,D,20160802,000000,47.25,47.77,46.81,47.76,2585714,0
+FSLR.US,D,20160803,000000,47.53,49.28,47.52,49.24,3436675,0
+FSLR.US,D,20160804,000000,49.48,49.5,42.77,43.72,18575385,0
+FSLR.US,D,20160805,000000,44.14,44.33,43.2707,44.11,3993366,0
+FSLR.US,D,20160808,000000,44.3,44.86,43.63,43.81,2407634,0
+FSLR.US,D,20160809,000000,43.77,43.81,41.62,41.66,4754385,0
+FSLR.US,D,20160810,000000,40.31,40.5,36.83,38.66,13188394,0
+FSLR.US,D,20160811,000000,39.59,39.7,38.73,39.01,3666420,0
+FSLR.US,D,20160812,000000,39.07,39.12,38.23,38.79,2988776,0
+FSLR.US,D,20160815,000000,38.88,38.95,38.31,38.33,2516875,0
+FSLR.US,D,20160816,000000,38.29,38.33,37.37,37.74,2954611,0
+FSLR.US,D,20160817,000000,37.58,37.65,36.75,36.89,3335124,0
+FSLR.US,D,20160818,000000,37.71,38.28,37.25,37.52,3462068,0
+FSLR.US,D,20160819,000000,37.55,38.2,37.22,37.8,2687473,0
+FSLR.US,D,20160822,000000,37.8,37.8716,37.13,37.68,2233909,0
+FSLR.US,D,20160823,000000,37.74,38,37.3825,37.45,1544889,0
+FSLR.US,D,20160824,000000,37.33,37.84,37.15,37.32,2400657,0
+FSLR.US,D,20160825,000000,37.15,37.28,36.8,37.04,2296474,0
+FSLR.US,D,20160826,000000,37.32,38.14,37.25,37.53,2664920,0
+FSLR.US,D,20160829,000000,37.69,38.04,37.5,37.59,2031527,0
+FSLR.US,D,20160830,000000,37.5,38.28,37.5,38.25,2141466,0
+FSLR.US,D,20160831,000000,37.76,37.89,37.28,37.82,2475118,0
+FSLR.US,D,20160901,000000,37.82,38.47,37.666,38.44,2183258,0
+FSLR.US,D,20160902,000000,38.49,39.089,38.11,38.18,2444088,0
+FSLR.US,D,20160906,000000,38.47,39.31,38.12,38.97,2302175,0
+FSLR.US,D,20160907,000000,39,39.101,38,38.49,2002148,0
+FSLR.US,D,20160908,000000,37.78,38.58,37.51,38.46,2667213,0
+FSLR.US,D,20160909,000000,38.24,38.4372,37.13,37.13,2565417,0
+FSLR.US,D,20160912,000000,36.9,37.5,36.37,37.43,2247548,0
+FSLR.US,D,20160913,000000,37.07,37.195,36.17,36.42,2451221,0
+FSLR.US,D,20160914,000000,36.31,36.45,34.5,35.04,4660943,0
+FSLR.US,D,20160915,000000,35,35.4,34.5,35.35,4251511,0
+FSLR.US,D,20160916,000000,35.15,35.45,34.37,34.82,2789617,0
+FSLR.US,D,20160919,000000,35,35.2,34.4,34.42,2328835,0
+FSLR.US,D,20160920,000000,34.65,34.65,33.74,34,2595931,0
+FSLR.US,D,20160921,000000,34.1,34.57,33.86,34.03,2334723,0
+FSLR.US,D,20160922,000000,34.36,35.88,34.08,35.42,3781619,0
+FSLR.US,D,20160923,000000,35.37,37.45,35.36,37.06,4144539,0
+FSLR.US,D,20160926,000000,36.87,37.43,36.35,37.25,2931106,0
+FSLR.US,D,20160927,000000,37.38,39.11,37.3,39.09,4025110,0
+FSLR.US,D,20160928,000000,39.01,39.6692,38.24,39.08,3044656,0
+FSLR.US,D,20160929,000000,39.06,40.33,38.9,39.08,3217351,0
+FSLR.US,D,20160930,000000,39.22,39.85,39.03,39.49,2472235,0
+FSLR.US,D,20161003,000000,39.65,39.65,38.38,38.57,2122334,0
+FSLR.US,D,20161004,000000,38.63,38.75,37.87,38.21,2115459,0
+FSLR.US,D,20161005,000000,38.52,39.88,38.45,39.74,2358266,0
+FSLR.US,D,20161006,000000,39.94,40.05,39.06,39.75,1860871,0
+FSLR.US,D,20161007,000000,38.82,39.1,37.2301,37.58,4185046,0
+FSLR.US,D,20161010,000000,37.8,38.67,37.69,38.58,1838639,0
+FSLR.US,D,20161011,000000,38.56,38.99,38.0072,38.28,1239619,0
+FSLR.US,D,20161012,000000,38.12,38.32,37.47,38.24,1196868,0
+FSLR.US,D,20161013,000000,37.75,39.09,37.49,38.69,1509858,0
+FSLR.US,D,20161014,000000,39.01,39.95,39.01,39.47,1765258,0
+FSLR.US,D,20161017,000000,39.5,39.7295,38.62,39.3,1785075,0
+FSLR.US,D,20161018,000000,39.67,39.97,39.18,39.57,1645213,0
+FSLR.US,D,20161019,000000,39.66,42.5,39.55,41.92,4462386,0
+FSLR.US,D,20161020,000000,41.51,42.18,41.17,42.08,2502745,0
+FSLR.US,D,20161021,000000,41.92,42.32,41.33,42.25,2468803,0
+FSLR.US,D,20161024,000000,42.43,42.9,40.75,40.87,2494409,0
+FSLR.US,D,20161025,000000,40.99,41.28,40.35,40.68,2504034,0
+FSLR.US,D,20161026,000000,40.5,41.54,40.4,41.11,1486762,0
+FSLR.US,D,20161027,000000,41.52,41.7014,40.79,41.06,1589183,0
+FSLR.US,D,20161028,000000,41.09,41.3279,40.17,40.64,2128917,0
+FSLR.US,D,20161031,000000,40.7,41.1399,40.385,40.49,1696558,0
+FSLR.US,D,20161101,000000,40.57,41.25,40.28,41.05,2798280,0
+FSLR.US,D,20161102,000000,40.8,41.23,40.32,40.58,3735612,0
+FSLR.US,D,20161103,000000,38.5,38.6,32.9,34.51,19076573,0
+FSLR.US,D,20161104,000000,34.38,34.4,32.41,32.48,7940734,0
+FSLR.US,D,20161107,000000,33.63,34.1,33.32,33.76,4534024,0
+FSLR.US,D,20161108,000000,33.73,33.85,32.86,33.49,3214572,0
+FSLR.US,D,20161109,000000,30.91,32.76,30.85,32.1,7626880,0
+FSLR.US,D,20161110,000000,32.42,32.74,31.03,31.95,4876662,0
+FSLR.US,D,20161111,000000,31.57,32.21,31.35,32.06,3418193,0
+FSLR.US,D,20161114,000000,32.38,33.44,32.19,33.08,3602979,0
+FSLR.US,D,20161115,000000,33.16,33.4899,32.56,33.19,3807064,0
+FSLR.US,D,20161116,000000,33.03,33.125,32.28,32.82,2987478,0
+FSLR.US,D,20161117,000000,29.05,32.49,28.6,31.16,12275573,0
+FSLR.US,D,20161118,000000,30.54,30.95,29.05,29.21,7475033,0
+FSLR.US,D,20161121,000000,29.41,29.67,28.88,29.38,4415546,0
+FSLR.US,D,20161122,000000,29.47,30,29.29,29.66,3917241,0
+FSLR.US,D,20161123,000000,29.45,29.82,28.84,29.78,2431236,0
+FSLR.US,D,20161125,000000,29.8,31.06,29.79,30.6,2319062,0
+FSLR.US,D,20161128,000000,30.71,31.47,30.57,31.11,2608642,0
+FSLR.US,D,20161129,000000,31.1,31.39,29.77,29.95,3931071,0
+FSLR.US,D,20161130,000000,30.33,30.75,29.81,30.32,2845917,0
+FSLR.US,D,20161201,000000,30.47,30.8,29.65,30.14,2229266,0
+FSLR.US,D,20161202,000000,30.22,30.705,29.99,30.15,2247867,0
+FSLR.US,D,20161205,000000,30.18,32.52,30.18,32.35,4665211,0
+FSLR.US,D,20161206,000000,32.46,32.5,31.31,32.05,2891331,0
+FSLR.US,D,20161207,000000,32.17,33.87,31.85,33.59,3412110,0
+FSLR.US,D,20161208,000000,33.74,33.78,32.78,33.17,2223828,0
+FSLR.US,D,20161209,000000,33.31,33.83,33.07,33.54,2022497,0
+FSLR.US,D,20161212,000000,33.59,34.28,33.39,33.7,1868850,0
+FSLR.US,D,20161213,000000,33.87,33.99,33.03,33.62,1794928,0
+FSLR.US,D,20161214,000000,33.63,33.685,32.47,32.54,2118849,0
+FSLR.US,D,20161215,000000,32.64,33.06,32.07,32.61,1255395,0
+FSLR.US,D,20161216,000000,32.77,35.11,32.61,35.11,5129299,0
+FSLR.US,D,20161219,000000,35,35.4116,34.56,34.98,2414465,0
+FSLR.US,D,20161220,000000,35.07,35.52,34.17,34.47,2020359,0
+FSLR.US,D,20161221,000000,34.5,34.65,33.18,33.2,2070361,0
+FSLR.US,D,20161222,000000,33.05,33.1,32.08,32.68,2098019,0
+FSLR.US,D,20161223,000000,32.62,32.98,32.25,32.62,1027225,0
+FSLR.US,D,20161227,000000,32.75,34.22,32.73,33.99,1950839,0
+FSLR.US,D,20161228,000000,34.1,34.2316,32.71,32.8,1660708,0
+FSLR.US,D,20161229,000000,32.85,33.2125,32.41,32.57,1651370,0
+FSLR.US,D,20161230,000000,32.6,32.789,31.94,32.09,2076106,0
+FSLR.US,D,20170103,000000,32.61,33.66,32.1,33.54,2640231,0
+FSLR.US,D,20170104,000000,33.69,34.51,33.65,34.17,2450862,0
+FSLR.US,D,20170105,000000,33.87,34.16,33.5,33.88,1825653,0
+FSLR.US,D,20170106,000000,34.07,34.08,33.3,33.33,1206901,0
+FSLR.US,D,20170109,000000,33.38,33.7,33.02,33.57,1193617,0
+FSLR.US,D,20170110,000000,33.59,33.78,33.01,33.4,1123642,0
+FSLR.US,D,20170111,000000,33.34,35.25,33.21,35,3123344,0
+FSLR.US,D,20170112,000000,35.05,35.11,34.2501,34.87,1267786,0
+FSLR.US,D,20170113,000000,34.91,36.41,34.73,35.75,1978975,0
+FSLR.US,D,20170117,000000,35.69,36.0899,34.995,35.17,1396792,0
+FSLR.US,D,20170118,000000,35.22,35.33,34.1,34.41,1438037,0
+FSLR.US,D,20170119,000000,34.5,35.13,34.16,34.43,1405637,0
+FSLR.US,D,20170120,000000,34.64,35.24,34.51,34.75,1164128,0
+FSLR.US,D,20170123,000000,34.75,34.79,33.12,33.66,1906064,0
+FSLR.US,D,20170124,000000,33.88,33.88,32.47,32.53,2762903,0
+FSLR.US,D,20170125,000000,32.69,33.18,32.59,32.9,1490835,0
+FSLR.US,D,20170126,000000,32.83,33.14,32.11,32.28,1865485,0
+FSLR.US,D,20170127,000000,32.59,32.785,31.38,31.48,2345851,0
+FSLR.US,D,20170130,000000,31.32,31.35,30.61,31.02,2085066,0
+FSLR.US,D,20170131,000000,30.83,31.2,30.34,31.19,1610146,0
+FSLR.US,D,20170201,000000,31.4,31.9,30.8,31.79,1783975,0
+FSLR.US,D,20170202,000000,31.72,32.17,31.421,31.59,1659878,0
+FSLR.US,D,20170203,000000,31.75,32.28,31.67,32.15,1287468,0
+FSLR.US,D,20170206,000000,32.41,32.41,31.79,32.13,964942,0
+FSLR.US,D,20170207,000000,32.14,32.21,31.57,31.79,1045001,0
+FSLR.US,D,20170208,000000,31.64,31.7,31.11,31.55,889423,0
+FSLR.US,D,20170209,000000,31.71,32.6,31.65,32.23,1280165,0
+FSLR.US,D,20170210,000000,32.22,33.38,31.99,32.85,2076161,0
+FSLR.US,D,20170213,000000,33.15,33.7601,32.8901,33.33,1480605,0
+FSLR.US,D,20170214,000000,33.25,33.96,32.79,33.92,1575887,0
+FSLR.US,D,20170215,000000,34.04,34.82,33.73,34.73,2086028,0
+FSLR.US,D,20170216,000000,34.2,35.468,33.75,34.11,2872236,0
+FSLR.US,D,20170217,000000,34.05,34.9,33.5,34.84,2329260,0
+FSLR.US,D,20170221,000000,35.39,36.86,35.14,36.62,4643603,0
+FSLR.US,D,20170222,000000,35.51,36.15,33.49,33.57,10862048,0
+FSLR.US,D,20170223,000000,33.69,37.84,33.69,37.19,11761038,0
+FSLR.US,D,20170224,000000,36.43,38.5,36.36,37.89,5515958,0
+FSLR.US,D,20170227,000000,38.07,38.165,37.01,37.83,2895399,0
+FSLR.US,D,20170228,000000,36.64,37.69,36.01,36.19,3176904,0
+FSLR.US,D,20170301,000000,36.54,36.88,34.72,35.02,3647128,0
+FSLR.US,D,20170302,000000,35.1,35.8768,34.81,35.52,2074688,0
+FSLR.US,D,20170303,000000,35.63,35.65,34.28,34.61,2175388,0
+FSLR.US,D,20170306,000000,34.43,34.5,33.04,33.33,2086130,0
+FSLR.US,D,20170307,000000,33.14,33.4899,32.47,32.63,1790890,0
+FSLR.US,D,20170308,000000,32.77,33.17,32.51,32.66,1394228,0
+FSLR.US,D,20170309,000000,32.56,32.77,32.1201,32.48,1190629,0
+FSLR.US,D,20170310,000000,32.52,32.85,32.03,32.4,1365915,0
+FSLR.US,D,20170313,000000,32.25,32.86,31.93,32.835,2122187,0
+FSLR.US,D,20170314,000000,32.54,32.58,31.97,32.07,2498950,0
+FSLR.US,D,20170315,000000,32.06,33.15,31.86,33,2381083,0
+FSLR.US,D,20170316,000000,33.18,34.0472,32.86,32.98,1965187,0
+FSLR.US,D,20170317,000000,32.98,33.25,31.81,31.83,11939926,0
+FSLR.US,D,20170320,000000,32.12,32.12,29.71,30.34,8046924,0
+FSLR.US,D,20170321,000000,30.07,30.348,29.01,29.04,4862028,0
+FSLR.US,D,20170322,000000,29,29.16,28.05,28.87,4858159,0
+FSLR.US,D,20170323,000000,28.85,29.25,28.51,28.58,2599321,0
+FSLR.US,D,20170324,000000,28.65,28.85,28.11,28.31,3287408,0
+FSLR.US,D,20170327,000000,28.12,28.55,27.75,28.23,2382075,0
+FSLR.US,D,20170328,000000,28.05,28.53,28.04,28.28,2372921,0
+FSLR.US,D,20170329,000000,28.33,28.65,28.01,28.03,2449086,0
+FSLR.US,D,20170330,000000,27.91,28.09,27.115,27.47,3501034,0
+FSLR.US,D,20170331,000000,27.5,27.89,27.08,27.1,3644662,0
+FSLR.US,D,20170403,000000,27.17,27.25,26.215,26.33,4870452,0
+FSLR.US,D,20170404,000000,26.29,27.65,26.08,26.82,5791102,0
+FSLR.US,D,20170405,000000,27,27.4,26.55,26.57,3477273,0
+FSLR.US,D,20170406,000000,26.04,27.5,25.5588,26.62,4467632,0
+FSLR.US,D,20170407,000000,26.6,27.05,26.45,26.81,3175402,0
+FSLR.US,D,20170410,000000,26.83,28.221,26.81,27.97,4533674,0
+FSLR.US,D,20170411,000000,28,28.24,27.67,28.1,3002119,0
+FSLR.US,D,20170412,000000,28.1,28.17,27.66,27.91,2470871,0
+FSLR.US,D,20170413,000000,27.86,28.06,27.41,27.42,2414350,0
+FSLR.US,D,20170417,000000,27.42,27.65,27,27.34,1793990,0
+FSLR.US,D,20170418,000000,27.11,27.27,26.7108,26.89,2110796,0
+FSLR.US,D,20170419,000000,27.05,27.27,26.51,26.54,2044739,0
+FSLR.US,D,20170420,000000,26.75,27.0179,26.41,26.74,2426977,0
+FSLR.US,D,20170421,000000,26.71,27,26.68,26.8,1939316,0
+FSLR.US,D,20170424,000000,27.28,27.44,26.78,27.08,2514046,0
+FSLR.US,D,20170425,000000,27.28,28.05,27.08,27.54,2464786,0
+FSLR.US,D,20170426,000000,27.52,29.195,27.41,28.995,5849256,0
+FSLR.US,D,20170427,000000,29.51,29.9602,28.38,29.44,5508326,0
+FSLR.US,D,20170428,000000,29.45,30.5,29.2365,29.55,4188134,0
+FSLR.US,D,20170501,000000,29.99,30.03,29.2314,29.55,2902692,0
+FSLR.US,D,20170502,000000,29.73,30.71,29.41,30.32,5626453,0
+FSLR.US,D,20170503,000000,32.5,36.27,32.15,33.91,17580458,0
+FSLR.US,D,20170504,000000,34.9,34.97,33.81,34.24,5842551,0
+FSLR.US,D,20170505,000000,34.2,34.93,33.55,34.54,4045457,0
+FSLR.US,D,20170508,000000,34.54,35.42,34.18,35.15,3288700,0
+FSLR.US,D,20170509,000000,35.17,36.2086,34.44,35.78,3094905,0
+FSLR.US,D,20170510,000000,35.63,36.8599,35.51,36.57,3640325,0
+FSLR.US,D,20170511,000000,36.43,37.095,36.07,36.62,2194873,0
+FSLR.US,D,20170512,000000,36.59,36.6,35.75,36.38,2045806,0
+FSLR.US,D,20170515,000000,36.55,37.67,36.34,37.21,2569657,0
+FSLR.US,D,20170516,000000,37.26,37.3,36.57,36.78,1787976,0
+FSLR.US,D,20170517,000000,36.06,36.49,34.95,34.98,3243947,0
+FSLR.US,D,20170518,000000,34.58,35.38,33.27,34.96,6435459,0
+FSLR.US,D,20170519,000000,35.19,36.68,35.12,36.34,3216994,0
+FSLR.US,D,20170522,000000,36.07,36.67,35.86,36.43,2450780,0
+FSLR.US,D,20170523,000000,36.55,37.4,36.34,36.47,2658525,0
+FSLR.US,D,20170524,000000,37,39.28,36.731,38.9,5194999,0
+FSLR.US,D,20170525,000000,38.9,39.1,37.675,37.94,3473883,0
+FSLR.US,D,20170526,000000,37.83,37.9299,36.79,36.84,3970643,0
+FSLR.US,D,20170530,000000,37.7,39.92,37.4,39.5,5728353,0
+FSLR.US,D,20170531,000000,39.13,39.45,37.7583,38.51,2919585,0
+FSLR.US,D,20170601,000000,38.61,39.36,38.01,38.32,3668725,0
+FSLR.US,D,20170602,000000,38.36,38.7799,37.86,38.33,1573916,0
+FSLR.US,D,20170605,000000,38.15,38.23,37.271,37.67,1620705,0
+FSLR.US,D,20170606,000000,37.47,37.86,36.97,37.44,2607027,0
+FSLR.US,D,20170607,000000,37.7,37.8499,36.63,36.94,2197753,0
+FSLR.US,D,20170608,000000,37.12,37.97,36.85,37.8,2267573,0
+FSLR.US,D,20170609,000000,37.8,37.9734,36.37,36.65,2200896,0
+FSLR.US,D,20170612,000000,36.27,37.46,36.11,36.4,2201155,0
+FSLR.US,D,20170613,000000,36.65,37.01,36.25,36.46,2086992,0
+FSLR.US,D,20170614,000000,36.45,36.5,35.75,36.19,1699670,0
+FSLR.US,D,20170615,000000,35.5,36.1799,35.35,35.73,1477112,0
+FSLR.US,D,20170616,000000,35.73,36.04,35.33,35.83,1971924,0
+FSLR.US,D,20170619,000000,36.03,36.42,35.56,36.35,1766328,0
+FSLR.US,D,20170620,000000,36.3,36.5899,35.38,35.45,1599496,0
+FSLR.US,D,20170621,000000,35.55,37.52,35.35,37.23,2367394,0
+FSLR.US,D,20170622,000000,37.94,39.72,37.22,38.42,4156788,0
+FSLR.US,D,20170623,000000,38.36,40.55,37.93,39.74,4796492,0
+FSLR.US,D,20170626,000000,39.8,40.94,39.6,40.17,2755293,0
+FSLR.US,D,20170627,000000,39.88,40.43,39.21,40.05,2233298,0
+FSLR.US,D,20170628,000000,40.31,41.1699,39.78,40.49,2437701,0
+FSLR.US,D,20170629,000000,40.37,40.6584,39.2,40.08,2019307,0
+FSLR.US,D,20170630,000000,40.06,40.37,39.72,39.88,1295167,0
+FSLR.US,D,20170703,000000,39.92,40.87,39.81,40.07,1053852,0
+FSLR.US,D,20170705,000000,40.29,40.47,39.02,39.04,1572548,0
+FSLR.US,D,20170706,000000,38.88,39.39,38.36,38.66,1481811,0
+FSLR.US,D,20170707,000000,38.78,39.56,38.71,39.39,1142838,0
+FSLR.US,D,20170710,000000,39.37,39.76,39.11,39.54,1071883,0
+FSLR.US,D,20170711,000000,39.6,39.85,39.24,39.81,1226104,0
+FSLR.US,D,20170712,000000,40.2,41.95,40.1799,41.79,3303579,0
+FSLR.US,D,20170713,000000,41.9,41.9,40.77,41.53,2051990,0
+FSLR.US,D,20170714,000000,41.62,43.4,41.6,42.94,2926090,0
+FSLR.US,D,20170717,000000,43,43,42.42,42.72,2738570,0
+FSLR.US,D,20170718,000000,42.8,44.66,42.54,44.02,2868206,0
+FSLR.US,D,20170719,000000,45.04,46.75,45,45.67,4848339,0
+FSLR.US,D,20170720,000000,45.85,46.64,44.92,46.27,3196951,0
+FSLR.US,D,20170721,000000,46.03,46.28,45.04,45.15,2191879,0
+FSLR.US,D,20170724,000000,45.21,45.39,44.61,44.98,1805079,0
+FSLR.US,D,20170725,000000,45.61,45.83,45.03,45.46,2085685,0
+FSLR.US,D,20170726,000000,45.95,45.95,45.37,45.44,1687137,0
+FSLR.US,D,20170727,000000,46,46.25,44.1917,44.81,4235105,0
+FSLR.US,D,20170728,000000,48.82,49.75,47.44,48.87,9308329,0
+FSLR.US,D,20170731,000000,48.91,49.58,47.95,49.3,3828996,0
+FSLR.US,D,20170801,000000,49.85,50.21,49.175,49.65,2432773,0
+FSLR.US,D,20170802,000000,49.1,49.1,47.31,48.63,2785008,0
+FSLR.US,D,20170803,000000,48.89,48.89,47.07,47.3,2192471,0
+FSLR.US,D,20170804,000000,47.44,48.38,47.32,47.98,1407869,0
+FSLR.US,D,20170807,000000,48.11,49,48.0257,48.57,1431640,0
+FSLR.US,D,20170808,000000,48.66,48.96,47.56,47.84,1512749,0
+FSLR.US,D,20170809,000000,47.5,47.89,47.03,47.43,1153697,0
+FSLR.US,D,20170810,000000,47.24,47.38,46.45,46.75,1296127,0
+FSLR.US,D,20170811,000000,46.57,47.8,46.53,47.54,1013896,0
+FSLR.US,D,20170814,000000,47.55,49.04,47.13,48.87,1562036,0
+FSLR.US,D,20170815,000000,48.98,49.65,48.38,49.09,1291859,0
+FSLR.US,D,20170816,000000,49.82,50.12,48.92,49.07,1839148,0
+FSLR.US,D,20170817,000000,48.85,49.58,47.69,47.77,1166940,0
+FSLR.US,D,20170818,000000,47.8,48.72,47.26,48.06,983257,0
+FSLR.US,D,20170821,000000,48.16,48.43,45.76,45.96,2376333,0
+FSLR.US,D,20170822,000000,46.28,47.07,46.07,46.59,1704196,0
+FSLR.US,D,20170823,000000,46.1,46.87,45.89,46.48,1017573,0
+FSLR.US,D,20170824,000000,46.61,47.44,46.41,47.2,1290825,0
+FSLR.US,D,20170825,000000,47.37,47.73,47.22,47.42,816200,0
+FSLR.US,D,20170828,000000,47.51,48.26,47.2146,48.02,1210242,0
+FSLR.US,D,20170829,000000,47.31,48.54,46.91,48.4,1564069,0
+FSLR.US,D,20170830,000000,48.48,48.96,48.06,48.09,1707520,0
+FSLR.US,D,20170831,000000,48.24,48.25,46.62,46.96,1674403,0
+FSLR.US,D,20170901,000000,47.01,48.2,47.01,47.84,1207812,0
+FSLR.US,D,20170905,000000,47.68,48.28,47.18,47.86,1193925,0
+FSLR.US,D,20170906,000000,48.03,48.23,47.35,47.35,890322,0
+FSLR.US,D,20170907,000000,47.57,47.69,47.05,47.44,850047,0
+FSLR.US,D,20170908,000000,47.35,48.1465,46.52,46.9,1337167,0
+FSLR.US,D,20170911,000000,47.22,47.725,47.06,47.16,1055742,0
+FSLR.US,D,20170912,000000,47.21,47.84,46.61,47.48,1272858,0
+FSLR.US,D,20170913,000000,47.45,47.61,46.57,46.83,1108939,0
+FSLR.US,D,20170914,000000,46.75,48.63,46.605,48.43,1765390,0
+FSLR.US,D,20170915,000000,50.01,51.8437,49.38,50.45,5394705,0
+FSLR.US,D,20170918,000000,50.85,50.95,48.46,48.54,2760874,0
+FSLR.US,D,20170919,000000,49.06,49.58,47.82,48.86,2245637,0
+FSLR.US,D,20170920,000000,48.95,49.2499,46.84,48.85,4321558,0
+FSLR.US,D,20170921,000000,48.86,48.95,46.92,48.76,3035875,0
+FSLR.US,D,20170922,000000,49.01,53,47.5,51.41,8977150,0
+FSLR.US,D,20170925,000000,51.21,51.65,46.61,46.88,5587512,0
+FSLR.US,D,20170926,000000,47.12,47.92,45.63,46.17,3846314,0
+FSLR.US,D,20170927,000000,46.31,47.22,45.85,47.04,2840611,0
+FSLR.US,D,20170928,000000,46.91,47.21,45.26,46.14,2352908,0
+FSLR.US,D,20170929,000000,46,46.62,45.75,45.88,1588546,0
+FSLR.US,D,20171002,000000,46.3,47.24,45.27,47.18,2174538,0
+FSLR.US,D,20171003,000000,47,47.46,46.54,47.23,1335507,0
+FSLR.US,D,20171004,000000,46.86,48.14,46.8,47.65,1377419,0
+FSLR.US,D,20171005,000000,47.8,48.8675,47.75,47.93,1490358,0
+FSLR.US,D,20171006,000000,47.85,48.37,47.76,48.21,1113293,0
+FSLR.US,D,20171009,000000,48.19,48.45,46.73,46.91,1420604,0
+FSLR.US,D,20171010,000000,47.17,47.67,46.78,47.67,1112546,0
+FSLR.US,D,20171011,000000,47.48,47.66,46.7601,47.2,1068194,0
+FSLR.US,D,20171012,000000,46.95,47.6,46.8,47.11,951281,0
+FSLR.US,D,20171013,000000,47.21,48.16,47.05,47.6,942948,0
+FSLR.US,D,20171016,000000,47.67,48.08,47.15,47.31,976166,0
+FSLR.US,D,20171017,000000,47.21,47.48,46.09,47.24,1499954,0
+FSLR.US,D,20171018,000000,47.52,48.34,46.86,46.94,1232398,0
+FSLR.US,D,20171019,000000,46.51,47.655,46.16,47.64,1271420,0
+FSLR.US,D,20171020,000000,47.62,47.81,47.25,47.73,1394640,0
+FSLR.US,D,20171023,000000,47.89,49.22,47.863,48.92,2045215,0
+FSLR.US,D,20171024,000000,49.1,49.69,48.52,48.61,1204499,0
+FSLR.US,D,20171025,000000,48.92,48.92,46.781,47.39,1956609,0
+FSLR.US,D,20171026,000000,47.38,48.08,46.88,47.92,2061034,0
+FSLR.US,D,20171027,000000,52.05,58.97,51.71,57.67,15839834,0
+FSLR.US,D,20171030,000000,57.33,61.47,56.55,60.43,7771422,0
+FSLR.US,D,20171031,000000,60.43,61.05,53.09,54.82,9750758,0
+FSLR.US,D,20171101,000000,55.36,57.869,54.71,57.21,5258285,0
+FSLR.US,D,20171102,000000,57.58,58.53,56.71,57.87,2726670,0
+FSLR.US,D,20171103,000000,57.82,60.29,57.53,59.87,3133745,0
+FSLR.US,D,20171106,000000,59.72,62.5686,59.72,61.47,3870714,0
+FSLR.US,D,20171107,000000,61.6,62.18,60.62,60.96,2285880,0
+FSLR.US,D,20171108,000000,60.75,62.2425,60.08,61.79,2294613,0
+FSLR.US,D,20171109,000000,61.16,61.754,60.162,60.53,1657998,0
+FSLR.US,D,20171110,000000,60.3,62.56,60.16,61.59,1952587,0
+FSLR.US,D,20171113,000000,60.97,62.0499,60.86,61.57,1198498,0
+FSLR.US,D,20171114,000000,61.48,62.22,60.56,61.28,1151533,0
+FSLR.US,D,20171115,000000,60.75,61.59,60.33,60.6,1363557,0
+FSLR.US,D,20171116,000000,60.96,61.5558,60.2,60.35,1308169,0
+FSLR.US,D,20171117,000000,60.76,60.8,59.53,60.18,1314766,0
+FSLR.US,D,20171120,000000,60.44,61.15,59.67,61.06,1341212,0
+FSLR.US,D,20171121,000000,61.38,61.49,59.95,60.24,1067491,0
+FSLR.US,D,20171122,000000,60.11,60.8376,59.54,60.51,1677955,0
+FSLR.US,D,20171124,000000,60.83,60.96,60.17,60.61,466784,0
+FSLR.US,D,20171127,000000,60.83,63.1,60.28,61.65,2039242,0
+FSLR.US,D,20171128,000000,62,62.6,61.5,62.123,1367285,0
+FSLR.US,D,20171129,000000,62.06,62.43,58.77,60.02,1868720,0
+FSLR.US,D,20171130,000000,60.68,62.24,59.3,62.1,1620447,0
+FSLR.US,D,20171201,000000,61.68,61.9,59.246,60.3,1782179,0
+FSLR.US,D,20171204,000000,60.4,60.71,56.13,57.27,4210456,0
+FSLR.US,D,20171205,000000,57.14,62.03,56.81,61.21,5427180,0
+FSLR.US,D,20171206,000000,62.08,65.43,62.05,63.24,4665955,0
+FSLR.US,D,20171207,000000,64,68.7,63.54,68.43,4910043,0
+FSLR.US,D,20171208,000000,68.96,70.27,68.27,70.03,3628156,0
+FSLR.US,D,20171211,000000,71.4,71.8,69.1511,70.05,3809965,0
+FSLR.US,D,20171212,000000,70.02,71.19,68.68,68.91,2508918,0
+FSLR.US,D,20171213,000000,69.2,69.93,68.35,68.46,1848412,0
+FSLR.US,D,20171214,000000,68.47,68.8015,67.4301,67.89,1525198,0
+FSLR.US,D,20171215,000000,67.87,69.75,67.27,68.96,2921719,0
+FSLR.US,D,20171218,000000,69.93,70.78,69.65,70.63,1300353,0
+FSLR.US,D,20171219,000000,70.38,70.92,68.72,69.15,1407767,0
+FSLR.US,D,20171220,000000,69.41,69.74,67.9,68.69,893717,0
+FSLR.US,D,20171221,000000,68.5,69.45,68.37,69.13,851957,0
+FSLR.US,D,20171222,000000,69,69.5,68.49,68.85,775802,0
+FSLR.US,D,20171226,000000,68.47,68.79,67.32,68.03,971743,0
+FSLR.US,D,20171227,000000,67.55,69.02,66.61,68.84,1146950,0
+FSLR.US,D,20171228,000000,69.07,69.98,67.91,68.35,946027,0
+FSLR.US,D,20171229,000000,68.5,68.67,67.47,67.52,1499589,0
+FSLR.US,D,20180102,000000,67.84,70.5,67.84,70.43,1752173,0
+FSLR.US,D,20180103,000000,70.87,71.59,69.02,69.8,1923919,0
+FSLR.US,D,20180104,000000,70,70.2,66.2,69.14,3032090,0
+FSLR.US,D,20180105,000000,69,69.59,68.25,69.17,1020933,0
+FSLR.US,D,20180108,000000,69.25,70.13,67.7,69.62,1067348,0
+FSLR.US,D,20180109,000000,69.82,70.2,68.3902,70.02,1286078,0
+FSLR.US,D,20180110,000000,69.37,70.03,68.92,69.64,1448605,0
+FSLR.US,D,20180111,000000,70.36,76.61,70.3,76.27,6331043,0
+FSLR.US,D,20180112,000000,75.56,75.78,72.361,73.41,4030313,0
+FSLR.US,D,20180116,000000,74.09,74.15,70.19,71.22,2025105,0
+FSLR.US,D,20180117,000000,71.74,72.55,70.56,72,1571451,0
+FSLR.US,D,20180118,000000,70.94,72.39,70.1,71.09,1464235,0
+FSLR.US,D,20180119,000000,70.99,71.4,69.41,70.03,1429107,0
+FSLR.US,D,20180122,000000,69.99,71.31,68.7401,68.96,1935959,0
+FSLR.US,D,20180123,000000,71.49,74.86,67.105,68.48,8709069,0
+FSLR.US,D,20180124,000000,68.92,69.89,67.64,68.98,2208957,0
+FSLR.US,D,20180125,000000,69.45,71.16,69.16,70.44,1916286,0
+FSLR.US,D,20180126,000000,71,71.07,69.36,70.56,1278496,0
+FSLR.US,D,20180129,000000,69.5,70.17,67.63,68.35,2456362,0
+FSLR.US,D,20180130,000000,67.3,68.32,66.042,67.09,1886667,0
+FSLR.US,D,20180131,000000,67.89,68.3,66.66,67.17,985865,0
+FSLR.US,D,20180201,000000,66.65,68.37,66.54,67.55,1102297,0
+FSLR.US,D,20180202,000000,66.85,67.43,66.37,66.44,1225160,0
+FSLR.US,D,20180205,000000,64.01,66.7242,61.25,63.5,2473420,0
+FSLR.US,D,20180206,000000,61.5,65,61.05,63.48,2582988,0
+FSLR.US,D,20180207,000000,63.48,64.47,62.83,62.94,1030894,0
+FSLR.US,D,20180208,000000,63.04,63.53,60.69,60.69,1631415,0
+FSLR.US,D,20180209,000000,61.42,62.5733,58.8013,61.22,2377988,0
+FSLR.US,D,20180212,000000,61.26,63.38,60.8,62.53,2903079,0
+FSLR.US,D,20180213,000000,62.38,64.45,62.2,64.22,1730326,0
+FSLR.US,D,20180214,000000,64.17,65.77,63.75,65.24,1500938,0
+FSLR.US,D,20180215,000000,65.8,66.305,63.9,65.82,1142577,0
+FSLR.US,D,20180216,000000,65.65,66.67,65.13,65.84,1192111,0
+FSLR.US,D,20180220,000000,66.01,67.55,66,66.58,1485118,0
+FSLR.US,D,20180221,000000,67.23,67.7081,66.2,66.7,1538585,0
+FSLR.US,D,20180222,000000,66.6,67.55,65.6,66.28,2630839,0
+FSLR.US,D,20180223,000000,65.56,66.02,60.41,61.79,6223109,0
+FSLR.US,D,20180226,000000,62.05,65.11,62.01,65.1,2795599,0
+FSLR.US,D,20180227,000000,65.15,65.249,63.45,63.48,1224761,0
+FSLR.US,D,20180228,000000,63.34,63.48,62.27,62.85,1477191,0
+FSLR.US,D,20180301,000000,63.3,63.51,61.385,62.09,1394081,0
+FSLR.US,D,20180302,000000,61.3,64.4,61.14,64.33,1223533,0
+FSLR.US,D,20180305,000000,63.97,66.35,63.591,66.05,1834609,0
+FSLR.US,D,20180306,000000,66.65,68.04,66.47,67.45,2038837,0
+FSLR.US,D,20180307,000000,66.63,69.28,66.57,67.95,1712323,0
+FSLR.US,D,20180308,000000,68.01,68.64,67.01,67.69,859161,0
+FSLR.US,D,20180309,000000,68.05,68.44,67.41,67.9,1050783,0
+FSLR.US,D,20180312,000000,68.12,70.75,68.01,70.05,1636562,0
+FSLR.US,D,20180313,000000,70.48,70.57,68.69,69.15,1163947,0
+FSLR.US,D,20180314,000000,69.2,70.07,68.5,69.52,1045636,0
+FSLR.US,D,20180315,000000,69.58,69.58,68.36,68.74,821534,0
+FSLR.US,D,20180316,000000,69.37,72.37,69.3,69.87,2909108,0
+FSLR.US,D,20180319,000000,69.53,71.5,69.3,71.26,1551120,0
+FSLR.US,D,20180320,000000,71.41,73.12,70.781,73,1680119,0
+FSLR.US,D,20180321,000000,72.99,74.68,71.95,73.87,1732661,0
+FSLR.US,D,20180322,000000,72.94,73.73,71.82,72.09,1417397,0
+FSLR.US,D,20180323,000000,72.01,72.21,70.56,70.65,1581042,0
+FSLR.US,D,20180326,000000,71.85,74.22,71.2997,74.02,1286023,0
+FSLR.US,D,20180327,000000,74.1,74.59,71.16,71.51,1299557,0
+FSLR.US,D,20180328,000000,71.33,72.17,68.8202,69.32,1628953,0
+FSLR.US,D,20180329,000000,69.83,71.72,69.19,70.98,1088211,0
+FSLR.US,D,20180402,000000,70.73,71.18,68.643,69.39,1018182,0
+FSLR.US,D,20180403,000000,69.85,70.06,67.01,69.76,1266998,0
+FSLR.US,D,20180404,000000,67.99,70.26,67.33,70.19,1037015,0
+FSLR.US,D,20180405,000000,70.69,72.05,70.25,71.64,981249,0
+FSLR.US,D,20180406,000000,71.06,72.3628,69.07,69.7,1266894,0
+FSLR.US,D,20180409,000000,70.32,72,70.1,70.85,1131317,0
+FSLR.US,D,20180410,000000,72,72.8,70.48,70.79,1080494,0
+FSLR.US,D,20180411,000000,71.25,71.9,69.121,71.25,882787,0
+FSLR.US,D,20180412,000000,71.4,71.89,71.02,71.23,599418,0
+FSLR.US,D,20180413,000000,71.4,71.63,70.321,70.68,586226,0
+FSLR.US,D,20180416,000000,71.04,71.11,69.74,70.12,805431,0
+FSLR.US,D,20180417,000000,70.53,72.88,70.211,72.68,1436547,0
+FSLR.US,D,20180418,000000,75,78.95,74.79,77.58,4088786,0
+FSLR.US,D,20180419,000000,77.05,77.28,75.21,76.96,1787459,0
+FSLR.US,D,20180420,000000,77,77,74.86,75.51,1463324,0
+FSLR.US,D,20180423,000000,76.01,76.14,73.97,74.37,1221999,0
+FSLR.US,D,20180424,000000,75.19,76.15,73.07,74.07,1187353,0
+FSLR.US,D,20180425,000000,73.82,74.36,71.35,73.58,1164748,0
+FSLR.US,D,20180426,000000,74.57,75.43,73.71,75.08,1439527,0
+FSLR.US,D,20180427,000000,76,81.72,75.8216,77.95,3826002,0
+FSLR.US,D,20180430,000000,78.11,78.4977,70.63,70.91,5367471,0
+FSLR.US,D,20180501,000000,71,71.2899,67.285,67.51,3698748,0
+FSLR.US,D,20180502,000000,67.49,69.13,67.28,68.02,2043676,0
+FSLR.US,D,20180503,000000,67.28,67.81,65.05,65.98,2158744,0
+FSLR.US,D,20180504,000000,65.66,66.79,65.07,66.37,1293049,0
+FSLR.US,D,20180507,000000,66.85,67.98,65.73,67.15,1966017,0
+FSLR.US,D,20180508,000000,66.75,67.53,66.62,67.26,1042343,0
+FSLR.US,D,20180509,000000,67.1,69.71,67.09,69.43,2244046,0
+FSLR.US,D,20180510,000000,71.7,73.9999,70.77,73.01,3183048,0
+FSLR.US,D,20180511,000000,73.18,73.6689,71.74,72.78,1181351,0
+FSLR.US,D,20180514,000000,73.34,75.75,73.01,73.54,1682107,0
+FSLR.US,D,20180515,000000,72.92,75.14,72.03,73.44,2310421,0
+FSLR.US,D,20180516,000000,73.43,74.57,72.515,72.77,1301979,0
+FSLR.US,D,20180517,000000,72.45,72.98,70.98,71.39,1653073,0
+FSLR.US,D,20180518,000000,71.01,71.87,69.7,70,1502697,0
+FSLR.US,D,20180521,000000,70.55,71.72,70.31,70.92,1262941,0
+FSLR.US,D,20180522,000000,71.3,71.61,69.93,69.99,824020,0
+FSLR.US,D,20180523,000000,69.25,69.81,67.74,68.42,1294739,0
+FSLR.US,D,20180524,000000,68.56,68.7999,67.48,68.37,699904,0
+FSLR.US,D,20180525,000000,68.07,68.87,67.472,68.25,862161,0
+FSLR.US,D,20180529,000000,67.8,69.72,67.64,69.21,1085625,0
+FSLR.US,D,20180530,000000,69.5,69.89,68.21,69.04,1214887,0
+FSLR.US,D,20180531,000000,69.26,69.749,67.56,67.61,1195381,0
+FSLR.US,D,20180601,000000,68.06,68.4,65.64,65.93,2169091,0
+FSLR.US,D,20180604,000000,66.09,66.3928,60.924,61.74,5395378,0
+FSLR.US,D,20180605,000000,59.88,60.89,57.62,58.24,8140366,0
+FSLR.US,D,20180606,000000,56.6,56.8799,52.61,55.53,12046595,0
+FSLR.US,D,20180607,000000,53.71,55.1,52.11,53.28,7036916,0
+FSLR.US,D,20180608,000000,53.31,54.7853,52.3,52.67,4084471,0
+FSLR.US,D,20180611,000000,53.1,53.4,51.42,51.82,4872579,0
+FSLR.US,D,20180612,000000,52.17,54.5,51.86,53.85,8217299,0
+FSLR.US,D,20180613,000000,54.25,54.25,52.28,52.69,4360136,0
+FSLR.US,D,20180614,000000,52.68,54.13,52.57,53.71,2808301,0
+FSLR.US,D,20180615,000000,53.34,53.5,50.23,51.06,7092712,0
+FSLR.US,D,20180618,000000,50.7,52.51,50.55,51.83,2762373,0
+FSLR.US,D,20180619,000000,51.63,52.6,51.224,52.23,1996683,0
+FSLR.US,D,20180620,000000,52.83,52.8525,51.261,51.67,1834062,0
+FSLR.US,D,20180621,000000,51.8,53,51.5,52.31,1962175,0
+FSLR.US,D,20180622,000000,52.51,54.88,52.07,52.65,3575599,0
+FSLR.US,D,20180625,000000,54.97,55.7,51.8,52.64,5837009,0
+FSLR.US,D,20180626,000000,52.29,52.74,50.92,51.91,2737213,0
+FSLR.US,D,20180627,000000,52.28,52.69,50.97,50.98,1682237,0
+FSLR.US,D,20180628,000000,50.8,52.38,50.57,52.13,1748524,0
+FSLR.US,D,20180629,000000,52.25,53.13,52.25,52.66,2018891,0
+FSLR.US,D,20180702,000000,52.28,54.25,51.7,53.05,2962681,0
+FSLR.US,D,20180703,000000,53.37,53.68,52.18,52.36,1000798,0
+FSLR.US,D,20180705,000000,52.51,53.35,51.77,53.3,1463285,0
+FSLR.US,D,20180706,000000,53.3,54.74,52.67,54.53,1602611,0
+FSLR.US,D,20180709,000000,54.69,54.92,53.3,54.83,1896550,0
+FSLR.US,D,20180710,000000,55.04,55.75,54.89,55.22,1544098,0
+FSLR.US,D,20180711,000000,54.66,54.8,53.97,54.72,866699,0
+FSLR.US,D,20180712,000000,55.26,55.2897,54.04,54.7,1414736,0
+FSLR.US,D,20180713,000000,54.55,55.06,53.8471,54.06,1613226,0
+FSLR.US,D,20180716,000000,54.06,54.55,53.51,54.01,1874510,0
+FSLR.US,D,20180717,000000,53.55,54.07,53.39,53.75,1375076,0
+FSLR.US,D,20180718,000000,53.86,54.32,52.555,54,1975817,0
+FSLR.US,D,20180719,000000,53.73,54.62,53.52,53.88,1801559,0
+FSLR.US,D,20180720,000000,53.85,54.32,53.37,53.48,1175838,0
+FSLR.US,D,20180723,000000,53.02,53.35,52.4,52.62,1778633,0
+FSLR.US,D,20180724,000000,52.99,53.78,52.42,53.05,1224440,0
+FSLR.US,D,20180725,000000,53.09,54.09,52.78,54.04,1377748,0
+FSLR.US,D,20180726,000000,53.83,54.77,53.45,53.67,1939738,0
+FSLR.US,D,20180727,000000,50.6,52.18,48,51.65,6612559,0
+FSLR.US,D,20180730,000000,51.56,52.68,50.86,51.57,2150845,0
+FSLR.US,D,20180731,000000,51.95,53.11,51.571,52.35,1629721,0
+FSLR.US,D,20180801,000000,53.15,53.67,52.4,53.38,1339713,0
+FSLR.US,D,20180802,000000,52.92,54.15,52.46,53.59,1063463,0
+FSLR.US,D,20180803,000000,53.5,53.92,52.06,52.84,1440930,0
+FSLR.US,D,20180806,000000,52.7,53.67,52.491,53.57,665199,0
+FSLR.US,D,20180807,000000,53.74,54.36,53.2,53.6,991632,0
+FSLR.US,D,20180808,000000,53.42,54.5699,53.07,54.46,1026706,0
+FSLR.US,D,20180809,000000,54.46,55.235,54.0135,54.45,1557956,0
+FSLR.US,D,20180810,000000,53.97,54.05,52.42,52.79,1230757,0
+FSLR.US,D,20180813,000000,52.74,53.04,52.33,52.47,978206,0
+FSLR.US,D,20180814,000000,52.63,52.639,51.21,52.01,1280128,0
+FSLR.US,D,20180815,000000,51.7,51.7,50.12,50.7,1566365,0
+FSLR.US,D,20180816,000000,51.03,51.47,50.59,50.86,858537,0
+FSLR.US,D,20180817,000000,50.94,51.11,49.97,51,1522287,0
+FSLR.US,D,20180820,000000,50.89,52.76,50.89,52.32,1552682,0
+FSLR.US,D,20180821,000000,52.64,53.48,52.4635,52.93,1058361,0
+FSLR.US,D,20180822,000000,52.94,53.75,52.47,52.55,938950,0
+FSLR.US,D,20180823,000000,52.55,52.76,51.525,51.57,955617,0
+FSLR.US,D,20180824,000000,51.59,52.5,51.59,52.08,751149,0
+FSLR.US,D,20180827,000000,52.09,53.08,52.09,52.61,1019543,0
+FSLR.US,D,20180828,000000,52.77,53.02,51.82,51.94,781625,0
+FSLR.US,D,20180829,000000,52,53.45,52,53.07,1214568,0
+FSLR.US,D,20180830,000000,52.77,53.21,52.11,52.16,791133,0
+FSLR.US,D,20180831,000000,52.01,52.41,51.65,52.08,725773,0
+FSLR.US,D,20180904,000000,51.96,52.22,51.07,51.31,801423,0
+FSLR.US,D,20180905,000000,51.27,51.47,50.31,51.26,963491,0
+FSLR.US,D,20180906,000000,51.26,51.59,49.45,50.15,1215097,0
+FSLR.US,D,20180907,000000,49.95,50.03,48.37,48.51,1399250,0
+FSLR.US,D,20180910,000000,48.86,48.96,48.14,48.16,1253672,0
+FSLR.US,D,20180911,000000,48,48.65,47.5909,48.45,965389,0
+FSLR.US,D,20180912,000000,48.31,48.95,47.67,48.9,929373,0
+FSLR.US,D,20180913,000000,49.03,49.68,48.261,48.41,1005329,0
+FSLR.US,D,20180914,000000,48.32,48.74,47.92,48.21,987706,0
+FSLR.US,D,20180917,000000,47.91,48.25,47.34,47.75,862619,0
+FSLR.US,D,20180918,000000,47.81,50.01,47.81,49.55,1841906,0
+FSLR.US,D,20180919,000000,50.25,50.35,48.93,49.6,970843,0
+FSLR.US,D,20180920,000000,49.96,50.47,49.59,50.29,1322407,0
+FSLR.US,D,20180921,000000,50.48,50.71,49.88,49.98,2254964,0
+FSLR.US,D,20180924,000000,49.98,50.46,49.46,50.23,749433,0
+FSLR.US,D,20180925,000000,50.14,50.27,49.4,49.65,809349,0
+FSLR.US,D,20180926,000000,49.74,49.9,48.51,48.55,1029626,0
+FSLR.US,D,20180927,000000,48.55,48.91,48.09,48.52,926900,0
+FSLR.US,D,20180928,000000,48.58,48.585,47.685,48.42,924694,0
+FSLR.US,D,20181001,000000,48.49,49.85,48.2,48.98,1238269,0
+FSLR.US,D,20181002,000000,49.14,50.06,49.01,49.23,748332,0
+FSLR.US,D,20181003,000000,49.44,49.69,48.1753,48.3,1181429,0
+FSLR.US,D,20181004,000000,48.08,48.29,47.17,47.65,1104040,0
+FSLR.US,D,20181005,000000,47.63,47.7699,46.23,46.97,888044,0
+FSLR.US,D,20181008,000000,46.82,47.39,46.22,47.27,796348,0
+FSLR.US,D,20181009,000000,47.11,47.4,46.53,47.13,829099,0
+FSLR.US,D,20181010,000000,47.08,47.81,46.36,46.36,1495502,0
+FSLR.US,D,20181011,000000,46.14,46.303,45.0718,45.37,1295777,0
+FSLR.US,D,20181012,000000,46.06,46.36,44.7201,45.53,1106093,0
+FSLR.US,D,20181015,000000,45.34,46.46,45.2,46.12,909269,0
+FSLR.US,D,20181016,000000,46.38,47.7,46.31,47.61,1131100,0
+FSLR.US,D,20181017,000000,47.72,48,46.49,47.22,1240834,0
+FSLR.US,D,20181018,000000,47.26,47.49,46.5312,46.71,1355827,0
+FSLR.US,D,20181019,000000,46.98,47.35,45.9,46.59,1164981,0
+FSLR.US,D,20181022,000000,46.6,46.73,45.01,45.35,1278001,0
+FSLR.US,D,20181023,000000,44.65,44.8369,42.95,44.19,1920667,0
+FSLR.US,D,20181024,000000,44.36,44.87,42.4,42.43,1815001,0
+FSLR.US,D,20181025,000000,43.29,43.81,42.17,43.52,2517262,0
+FSLR.US,D,20181026,000000,40.75,42.95,39.15,39.375,5172976,0
+FSLR.US,D,20181029,000000,40.25,40.291,36.51,36.915,4412667,0
+FSLR.US,D,20181030,000000,37.06,39.83,36.64,39.78,4577080,0
+FSLR.US,D,20181031,000000,40.17,42.16,39.635,41.8,2806807,0
+FSLR.US,D,20181101,000000,41.49,41.93,40.33,41.46,3192360,0
+FSLR.US,D,20181102,000000,41.73,43.13,41.73,43,1880393,0
+FSLR.US,D,20181105,000000,44.02,46.09,43.93,43.93,3548616,0
+FSLR.US,D,20181106,000000,43.82,44.06,42.57,42.83,1488206,0
+FSLR.US,D,20181107,000000,43.23,44.46,43,44.17,1211111,0
+FSLR.US,D,20181108,000000,43.88,44.1,42.4501,42.67,1208649,0
+FSLR.US,D,20181109,000000,42.25,42.52,41.49,42.22,1240960,0
+FSLR.US,D,20181112,000000,42.1,43.32,41.52,42.71,1562430,0
+FSLR.US,D,20181113,000000,42.95,43.33,42,42.45,2177126,0
+FSLR.US,D,20181114,000000,43,43.49,42.03,42.54,1882868,0
+FSLR.US,D,20181115,000000,42.31,44.165,42.24,44.08,1681380,0
+FSLR.US,D,20181116,000000,43.25,44.68,43.1698,44.37,1443920,0
+FSLR.US,D,20181119,000000,44.13,44.89,43.51,43.94,1560574,0
+FSLR.US,D,20181120,000000,43,43.04,41.82,42.05,1363648,0
+FSLR.US,D,20181121,000000,42.66,42.9,42.04,42.6,991944,0
+FSLR.US,D,20181123,000000,42.06,43.85,42.06,43.34,414153,0
+FSLR.US,D,20181126,000000,43.69,44.35,43.23,43.43,1271356,0
+FSLR.US,D,20181127,000000,43.21,45.2,43.04,44.87,1719762,0
+FSLR.US,D,20181128,000000,45.5,46.09,44.1,45.4,1201587,0
+FSLR.US,D,20181129,000000,45.33,45.68,44.0339,44.34,1125223,0
+FSLR.US,D,20181130,000000,44.21,44.68,43.74,44.45,878691,0
+FSLR.US,D,20181203,000000,45.9,47.79,45.55,46.4,3413244,0
+FSLR.US,D,20181204,000000,47.41,47.53,44.37,44.5,2326608,0
+FSLR.US,D,20181206,000000,43.75,44.51,43.43,43.71,1525160,0
+FSLR.US,D,20181207,000000,43.83,44.71,42.17,42.59,1908828,0
+FSLR.US,D,20181210,000000,42.36,43.86,42,43.21,1565388,0
+FSLR.US,D,20181211,000000,43.88,44.4,42.0359,42.45,2204296,0
+FSLR.US,D,20181212,000000,42.85,43.82,41.12,43.6,3564730,0
+FSLR.US,D,20181213,000000,43.55,45.81,43.4305,45.3,2721508,0
+FSLR.US,D,20181214,000000,44.58,44.84,43.45,43.64,1839309,0
+FSLR.US,D,20181217,000000,43.6,43.98,41.66,42.04,1696709,0
+FSLR.US,D,20181218,000000,42.47,44.46,42.45,43.23,1889993,0
+FSLR.US,D,20181219,000000,43.04,43.95,42.24,42.25,1711548,0
+FSLR.US,D,20181220,000000,42.34,43.5,41.87,42.37,1895570,0
+FSLR.US,D,20181221,000000,42.52,43,40.06,40.55,2825700,0
+FSLR.US,D,20181224,000000,39.98,40.891,38.89,39.24,1051737,0
+FSLR.US,D,20181226,000000,39.35,42.04,38.45,41.99,1969416,0
+FSLR.US,D,20181227,000000,41.35,42.3,40.3,42.3,1200097,0
+FSLR.US,D,20181228,000000,42.83,43.07,42.001,42.39,1363044,0
+FSLR.US,D,20181231,000000,42.8,42.9,41.8301,42.455,802072,0
+FSLR.US,D,20190102,000000,41.63,43.1,41.41,42.56,1166910,0
+FSLR.US,D,20190103,000000,43.97,44.6316,42.7,43.44,2275219,0
+FSLR.US,D,20190104,000000,43.98,46.6,43.98,46.32,2084235,0
+FSLR.US,D,20190107,000000,46.46,47.74,45.66,45.79,1784169,0
+FSLR.US,D,20190108,000000,46.78,46.9999,45.35,46.23,1327649,0
+FSLR.US,D,20190109,000000,46.53,47.63,46.27,46.96,1715000,0
+FSLR.US,D,20190110,000000,46.6,47.93,46.32,47.74,1032088,0
+FSLR.US,D,20190111,000000,47.54,47.85,46.86,47.5,1084220,0
+FSLR.US,D,20190114,000000,46.9,47.38,46.58,46.73,1138291,0
+FSLR.US,D,20190115,000000,47.01,47.2,46.61,46.86,1167506,0
+FSLR.US,D,20190116,000000,47.03,47.82,46.87,47.3,1157446,0
+FSLR.US,D,20190117,000000,47.25,48.65,47.01,48.38,2036020,0
+FSLR.US,D,20190118,000000,48.5,49.38,47.85,47.94,1751019,0
+FSLR.US,D,20190122,000000,47.62,47.86,45.94,46.21,1375444,0
+FSLR.US,D,20190123,000000,46.76,46.99,45.77,46.54,1389590,0
+FSLR.US,D,20190124,000000,46.24,48.86,46.14,48.6,1911146,0
+FSLR.US,D,20190125,000000,48.84,50.1,48.63,49.86,1373315,0
+FSLR.US,D,20190128,000000,49.3,50.84,49.0518,50.7,1570654,0
+FSLR.US,D,20190129,000000,50.89,50.89,50.04,50.08,1638921,0
+FSLR.US,D,20190130,000000,50.5,50.98,50.05,50.71,935746,0
+FSLR.US,D,20190131,000000,50.5,51.43,50.15,50.59,1248958,0
+FSLR.US,D,20190201,000000,50.78,50.95,48.06,48.43,1977436,0
+FSLR.US,D,20190204,000000,48.6,49.431,48.24,49.29,963816,0
+FSLR.US,D,20190205,000000,49.23,49.45,48.65,49.31,1410459,0
+FSLR.US,D,20190206,000000,49.6,50.45,48.86,48.89,1662953,0
+FSLR.US,D,20190207,000000,48.52,49.36,47.54,48,1347248,0
+FSLR.US,D,20190208,000000,47.62,48.4195,47.16,48.1,1369182,0
+FSLR.US,D,20190211,000000,48.14,49.95,48.14,49.72,1516002,0
+FSLR.US,D,20190212,000000,50.42,50.88,50.04,50.26,1038863,0
+FSLR.US,D,20190213,000000,50.52,50.97,50.1,50.64,756329,0
+FSLR.US,D,20190214,000000,50.43,51.63,50.42,51.02,890751,0
+FSLR.US,D,20190215,000000,50.73,51.2055,48.76,49.18,2399652,0
+FSLR.US,D,20190219,000000,49.23,52.24,49.1101,52.06,2554458,0
+FSLR.US,D,20190220,000000,52.17,52.61,51.24,51.69,2395671,0
+FSLR.US,D,20190221,000000,51.71,52.49,51.5503,51.95,2368170,0
+FSLR.US,D,20190222,000000,51.01,53.84,50.6021,53.73,4112376,0
+FSLR.US,D,20190225,000000,54.12,55.38,51.63,51.77,3266190,0
+FSLR.US,D,20190226,000000,51.54,52.32,51.22,51.89,2008335,0
+FSLR.US,D,20190227,000000,51.68,52.5,51.38,52.38,1152955,0
+FSLR.US,D,20190228,000000,52.24,53.57,52.02,52.55,1372326,0
+FSLR.US,D,20190301,000000,53.08,54,52.83,53.41,1252765,0
+FSLR.US,D,20190304,000000,53.51,53.6775,51.8,52.49,1161499,0
+FSLR.US,D,20190305,000000,52.52,53.12,51.96,52.19,755177,0
+FSLR.US,D,20190306,000000,52.1,52.2425,51.1,51.37,1204922,0
+FSLR.US,D,20190307,000000,51.22,51.66,50.24,50.36,1442163,0
+FSLR.US,D,20190308,000000,49.67,51.36,49.06,51.16,1673067,0
+FSLR.US,D,20190311,000000,51.3,53.7501,51.3,53.62,1748673,0
+FSLR.US,D,20190312,000000,53.53,54.0799,52.97,53.93,1141235,0
+FSLR.US,D,20190313,000000,54.06,54.93,54.0101,54.71,1483668,0
+FSLR.US,D,20190314,000000,55,55.62,54.16,54.44,1383341,0
+FSLR.US,D,20190315,000000,54.76,55.35,53.61,53.71,1488411,0
+FSLR.US,D,20190318,000000,54.1,54.76,53.76,54.68,1191047,0
+FSLR.US,D,20190319,000000,54.91,55.795,54.7,55.45,1528317,0
+FSLR.US,D,20190320,000000,55.31,56.04,54.79,55.65,1647760,0
+FSLR.US,D,20190321,000000,55.42,55.78,54.05,54.81,1467964,0
+FSLR.US,D,20190322,000000,54.501,54.765,51.87,52.41,1948425,0
+FSLR.US,D,20190325,000000,52.22,52.54,51.32,51.72,1252668,0
+FSLR.US,D,20190326,000000,52.1,52.39,50.59,50.92,1396647,0
+FSLR.US,D,20190327,000000,50.98,51.4,50.21,51.19,861973,0
+FSLR.US,D,20190328,000000,51.21,52.08,51,52.02,1069162,0
+FSLR.US,D,20190329,000000,52.68,53,52.3458,52.84,904150,0
+FSLR.US,D,20190401,000000,53.29,54.2,53.18,54.11,1303880,0
+FSLR.US,D,20190402,000000,54.2,54.46,53.24,53.9,718127,0
+FSLR.US,D,20190403,000000,54.43,55.49,54.3,54.85,1278254,0
+FSLR.US,D,20190404,000000,54.94,55.39,54.73,55.38,807927,0
+FSLR.US,D,20190405,000000,55.5,56.38,55.32,56.29,1338841,0
+FSLR.US,D,20190408,000000,56.16,57.09,55.96,57.08,1289856,0
+FSLR.US,D,20190409,000000,56.84,56.9925,55.94,56.13,1051173,0
+FSLR.US,D,20190410,000000,58.85,60.95,58.4,60.77,4914314,0
+FSLR.US,D,20190411,000000,60.46,61.13,59.66,60.63,1583471,0
+FSLR.US,D,20190412,000000,61,61,59.51,60.18,1256529,0
+FSLR.US,D,20190415,000000,60.66,61.23,60.17,60.23,1007614,0
+FSLR.US,D,20190416,000000,60.46,60.6596,59.6,60.51,897519,0
+FSLR.US,D,20190417,000000,61.07,61.2,60.22,60.66,1024328,0
+FSLR.US,D,20190418,000000,60.88,61.1,59.73,59.85,987863,0
+FSLR.US,D,20190422,000000,59.84,60.48,59.4,59.96,849049,0
+FSLR.US,D,20190423,000000,59.97,61.93,59.94,61.62,1785701,0
+FSLR.US,D,20190424,000000,61.6,62.66,61.52,61.82,1362619,0
+FSLR.US,D,20190425,000000,61.67,62,60.23,61.25,1143817,0
+FSLR.US,D,20190426,000000,60.85,61.76,60.2,61.54,802277,0
+FSLR.US,D,20190429,000000,61.49,62.34,61.35,61.84,875880,0
+FSLR.US,D,20190430,000000,61.39,62.06,60.7,61.53,962774,0
+FSLR.US,D,20190501,000000,62.09,62.62,60.82,60.87,1261185,0
+FSLR.US,D,20190502,000000,61.15,61.96,59.745,59.86,2017812,0
+FSLR.US,D,20190503,000000,61.39,63.82,60.46,61.76,4455307,0
+FSLR.US,D,20190506,000000,59.58,60.81,58.57,60.29,2110507,0
+FSLR.US,D,20190507,000000,59.5,61.72,59.28,61.69,1968321,0
+FSLR.US,D,20190508,000000,61.47,61.91,60.25,60.33,1854832,0
+FSLR.US,D,20190509,000000,59.3,59.79,57.88,58.92,2025409,0
+FSLR.US,D,20190510,000000,58.8,60.36,58.5,59.99,1216323,0
+FSLR.US,D,20190513,000000,58.55,59.2086,57.4,58.4,1058275,0
+FSLR.US,D,20190514,000000,59.06,59.9,58.56,59.33,984560,0
+FSLR.US,D,20190515,000000,58.64,60.03,58.6,59.86,947434,0
+FSLR.US,D,20190516,000000,59.86,61.45,59.56,60.67,953052,0
+FSLR.US,D,20190517,000000,59.85,60.4,58.34,58.38,1281444,0
+FSLR.US,D,20190520,000000,58.12,58.12,56.92,57.77,1098809,0
+FSLR.US,D,20190521,000000,58.13,59.32,58.13,58.94,864448,0
+FSLR.US,D,20190522,000000,58.76,59.55,58.4,59.06,696039,0
+FSLR.US,D,20190523,000000,58.22,58.475,56.86,57.33,1120526,0
+FSLR.US,D,20190524,000000,57.63,58.52,57.2,57.31,677529,0
+FSLR.US,D,20190528,000000,57.52,58.55,57.4,58.35,783794,0
+FSLR.US,D,20190529,000000,57.67,57.9999,56.5412,57.86,792523,0
+FSLR.US,D,20190530,000000,58.34,59.97,58.34,59.64,1156030,0
+FSLR.US,D,20190531,000000,58.92,59,57.12,58.04,1418549,0
+FSLR.US,D,20190603,000000,58,59.88,57.4,58.75,1083268,0
+FSLR.US,D,20190604,000000,59.55,61.17,59.29,60.87,1246423,0
+FSLR.US,D,20190605,000000,61.49,61.665,59.72,60.93,1316361,0
+FSLR.US,D,20190606,000000,60.71,61.88,60.08,61.42,1180274,0
+FSLR.US,D,20190607,000000,62,63.27,61.75,62.53,1002320,0
+FSLR.US,D,20190610,000000,63,63.87,62.58,63.16,868490,0
+FSLR.US,D,20190611,000000,64,65.28,63.66,64.25,1166138,0
+FSLR.US,D,20190612,000000,64.26,64.26,59.71,59.88,2143045,0
+FSLR.US,D,20190613,000000,60.97,62.56,60.75,62.15,1512115,0
+FSLR.US,D,20190614,000000,61.64,61.95,61.0059,61.24,702130,0
+FSLR.US,D,20190617,000000,61.19,61.66,59.59,60.94,934940,0
+FSLR.US,D,20190618,000000,61.55,63.64,61.55,62.87,1153568,0
+FSLR.US,D,20190619,000000,62.98,63.32,62.19,62.78,657217,0
+FSLR.US,D,20190620,000000,63.81,64.02,62.97,63.04,758496,0
+FSLR.US,D,20190621,000000,62.87,63.33,62.0001,62.91,787956,0
+FSLR.US,D,20190624,000000,62.99,63.42,62.38,62.68,817147,0
+FSLR.US,D,20190625,000000,62.69,63.2199,61.5,61.76,847690,0
+FSLR.US,D,20190626,000000,62.34,63.25,62.34,62.57,576352,0
+FSLR.US,D,20190627,000000,62.41,65.6586,62.41,65.47,1724573,0
+FSLR.US,D,20190628,000000,65.85,66.05,64.92,65.68,1261642,0
+FSLR.US,D,20190701,000000,66.3,67.2,65.68,66.13,1161845,0
+FSLR.US,D,20190702,000000,65.94,66.67,65.56,66.65,762826,0
+FSLR.US,D,20190703,000000,66.71,66.98,65.98,66.19,512965,0
+FSLR.US,D,20190705,000000,65.45,66.86,64.86,66.84,645857,0
+FSLR.US,D,20190708,000000,66.36,66.9,66.18,66.64,617651,0
+FSLR.US,D,20190709,000000,66.71,67.89,66.585,67.11,679338,0
+FSLR.US,D,20190710,000000,67.99,67.99,65.37,66.26,994288,0
+FSLR.US,D,20190711,000000,66.79,66.9,65.58,66.11,578150,0
+FSLR.US,D,20190712,000000,66.17,66.83,65.7871,65.98,515964,0
+FSLR.US,D,20190715,000000,66.13,66.22,65.37,66,697168,0
+FSLR.US,D,20190716,000000,65.8,66.11,64.43,64.49,834900,0
+FSLR.US,D,20190717,000000,64.58,65.48,64.43,64.81,772795,0
+FSLR.US,D,20190718,000000,64.59,66.02,64.5,65.96,877220,0
+FSLR.US,D,20190719,000000,66.02,67.2,65.98,66.53,878333,0
+FSLR.US,D,20190722,000000,66.94,67.4699,66.18,66.59,882334,0
+FSLR.US,D,20190723,000000,67.09,67.12,65.42,66.4,1213605,0
+FSLR.US,D,20190724,000000,66.27,66.53,65.05,66.04,1068067,0
+FSLR.US,D,20190725,000000,66.02,66.3099,65.04,65.57,742171,0
+FSLR.US,D,20190726,000000,65.73,66.25,64.16,65.02,869765,0
+FSLR.US,D,20190729,000000,65.07,66.1,64.63,66.05,775542,0
+FSLR.US,D,20190730,000000,65.31,66.26,65,66.04,765345,0
+FSLR.US,D,20190731,000000,66.67,66.8,64.09,64.49,1179813,0
+FSLR.US,D,20190801,000000,65.52,69.235,65.52,66.83,4288389,0
+FSLR.US,D,20190802,000000,67.25,67.5,64.57,66.63,2133550,0
+FSLR.US,D,20190805,000000,64.48,64.745,59.665,62.01,2555459,0
+FSLR.US,D,20190806,000000,62.68,63.3,62.125,62.8,1327339,0
+FSLR.US,D,20190807,000000,62.46,64.06,61.8,63.87,1316953,0
+FSLR.US,D,20190808,000000,64.04,65.21,63.37,64.76,1289973,0
+FSLR.US,D,20190809,000000,64.51,64.71,63.49,63.5,924905,0
+FSLR.US,D,20190812,000000,62.83,63.2625,60.83,60.94,1200131,0
+FSLR.US,D,20190813,000000,60.62,62.59,60.22,62.19,1453434,0
+FSLR.US,D,20190814,000000,60.96,60.96,58.57,58.99,1566006,0
+FSLR.US,D,20190815,000000,59.31,59.96,58.67,59.26,959030,0
+FSLR.US,D,20190816,000000,60.04,62.15,60.04,61.69,1167556,0
+FSLR.US,D,20190819,000000,62.93,63.69,61.6815,63.07,1160907,0
+FSLR.US,D,20190820,000000,62.65,63.72,61.91,63.08,1098889,0
+FSLR.US,D,20190821,000000,64.11,64.8299,63.33,63.87,738298,0
+FSLR.US,D,20190822,000000,63.97,64.01,62.41,63.05,502207,0
+FSLR.US,D,20190823,000000,62.33,62.81,60.58,60.89,1076670,0
+FSLR.US,D,20190826,000000,61.81,62.5,61.105,62.24,654621,0
+FSLR.US,D,20190827,000000,62.81,63.3699,61.45,61.86,878067,0
+FSLR.US,D,20190828,000000,61.87,62.72,61.32,62.05,811280,0
+FSLR.US,D,20190829,000000,63,63.6,62.2,62.49,690643,0
+FSLR.US,D,20190830,000000,63.31,63.31,60.9,62.07,831612,0
+FSLR.US,D,20190903,000000,61.29,61.78,60.64,60.97,754930,0
+FSLR.US,D,20190904,000000,61.56,62.57,61.41,62.46,586192,0
+FSLR.US,D,20190905,000000,63.16,64.48,62.62,62.83,766044,0
+FSLR.US,D,20190906,000000,62.91,63.02,61.84,62.81,487106,0
+FSLR.US,D,20190909,000000,63.37,63.745,61.88,62,654253,0
+FSLR.US,D,20190910,000000,61.95,62.38,59.68,62.38,1104779,0
+FSLR.US,D,20190911,000000,62.79,63.7375,62.43,63.31,708091,0
+FSLR.US,D,20190912,000000,63.6,64.22,61.1,62.23,1034605,0
+FSLR.US,D,20190913,000000,62.41,64.14,61.81,63.7,955379,0
+FSLR.US,D,20190916,000000,63.7,65.1422,63.19,63.44,1063265,0
+FSLR.US,D,20190917,000000,63.32,66.44,63.2,65.82,1521699,0
+FSLR.US,D,20190918,000000,65.6,65.995,64.2,65.75,1057560,0
+FSLR.US,D,20190919,000000,66,67.9,65.79,67.07,1817949,0
+FSLR.US,D,20190920,000000,67.25,67.61,65.84,66.7,1601412,0
+FSLR.US,D,20190923,000000,67.21,68.55,66.43,67.31,1336589,0
+FSLR.US,D,20190924,000000,67.79,67.97,65.2,65.48,1318046,0
+FSLR.US,D,20190925,000000,65.47,67.4,65.11,67.1,1115739,0
+FSLR.US,D,20190926,000000,66.76,66.935,62.26,62.54,2318176,0
+FSLR.US,D,20190927,000000,62.47,63.13,57.91,58.46,3937896,0
+FSLR.US,D,20190930,000000,58.6,58.67,55.95,58.01,2814097,0
+FSLR.US,D,20191001,000000,58.4,59.33,56.24,56.28,1478878,0
+FSLR.US,D,20191002,000000,55.78,56.41,55.26,55.905,1706841,0
+FSLR.US,D,20191003,000000,55.64,57.52,54.77,57.17,1434534,0
+FSLR.US,D,20191004,000000,57.54,59.42,57.21,59.315,1649213,0
+FSLR.US,D,20191007,000000,62.35,62.885,56.83,56.96,3757095,0
+FSLR.US,D,20191008,000000,56.66,58.21,56.15,56.96,1163154,0
+FSLR.US,D,20191009,000000,57.18,57.56,56.11,56.2,957118,0
+FSLR.US,D,20191010,000000,56.06,57.65,55.89,56.63,1531660,0
+FSLR.US,D,20191011,000000,57.62,58.2,56.29,56.82,2437596,0
+FSLR.US,D,20191014,000000,56.59,57.2,56.17,56.49,760539,0
+FSLR.US,D,20191015,000000,56.86,56.94,54.92,55.88,1432080,0
+FSLR.US,D,20191016,000000,55.66,55.87,54.07,55.01,1552577,0
+FSLR.US,D,20191017,000000,55.07,56.26,54.6158,55.25,1525608,0
+FSLR.US,D,20191018,000000,55,56.43,55,55.22,1338461,0
+FSLR.US,D,20191021,000000,55.59,56.92,55.34,56.34,1050133,0
+FSLR.US,D,20191022,000000,56.34,56.78,55.47,56.22,1198758,0
+FSLR.US,D,20191023,000000,55.9,56.76,55.05,55.28,1169790,0
+FSLR.US,D,20191024,000000,55.61,56.08,55.13,55.89,1802034,0
+FSLR.US,D,20191025,000000,54,55,50.22,52.66,6342425,0
+FSLR.US,D,20191028,000000,53.18,54.86,53.11,53.24,2332302,0
+FSLR.US,D,20191029,000000,53.55,53.92,52.63,53.29,1282471,0
+FSLR.US,D,20191030,000000,53.08,53.54,51.26,51.85,1252034,0
+FSLR.US,D,20191031,000000,52.13,52.8,51.08,51.79,1385158,0
+FSLR.US,D,20191101,000000,52.26,52.6,51.43,52.58,836480,0
+FSLR.US,D,20191104,000000,53.79,54.42,52.68,53.06,1261589,0
+FSLR.US,D,20191105,000000,53.12,54.39,52.82,53.87,953171,0
+FSLR.US,D,20191106,000000,53.86,54.72,52.88,53.36,822427,0
+FSLR.US,D,20191107,000000,53.76,54.3,52.25,52.63,991783,0
+FSLR.US,D,20191108,000000,52.52,52.84,51.7,51.97,930271,0
+FSLR.US,D,20191111,000000,51.94,53.1,51.61,52.48,768974,0
+FSLR.US,D,20191112,000000,52.6,53.32,52.5,52.97,775835,0
+FSLR.US,D,20191113,000000,52.54,53.275,52.08,53.09,689001,0
+FSLR.US,D,20191114,000000,52.78,52.99,52.03,52.54,656667,0
+FSLR.US,D,20191115,000000,52.73,54.145,52.73,53.36,920446,0
+FSLR.US,D,20191118,000000,53.4,53.4,52.47,53.15,893300,0
+FSLR.US,D,20191119,000000,54.04,54.82,53.58,54.59,1088771,0
+FSLR.US,D,20191120,000000,54.42,55.08,53.95,54.32,1041085,0
+FSLR.US,D,20191121,000000,54.34,54.61,53.42,53.86,739278,0
+FSLR.US,D,20191122,000000,54.1,54.715,53.88,54.38,720324,0
+FSLR.US,D,20191125,000000,54.73,55.4,54.57,54.96,714781,0
+FSLR.US,D,20191126,000000,55.04,55.33,54.61,55.09,522174,0
+FSLR.US,D,20191127,000000,55.52,55.8,54.92,55.62,601286,0
+FSLR.US,D,20191129,000000,55.59,55.76,54.95,55.24,446020,0
+FSLR.US,D,20191202,000000,55.52,55.7,54.41,54.72,1020082,0
+FSLR.US,D,20191203,000000,53.76,54.39,52.88,54.35,1018466,0
+FSLR.US,D,20191204,000000,54.66,55.33,54.37,54.79,1275615,0
+FSLR.US,D,20191205,000000,55.03,55.16,52.25,52.3,2393618,0
+FSLR.US,D,20191206,000000,52.76,53.65,52.5,53.37,1355827,0
+FSLR.US,D,20191209,000000,53.37,53.52,52.38,52.44,842587,0
+FSLR.US,D,20191210,000000,52.28,53.05,52.28,52.47,1078728,0
+FSLR.US,D,20191211,000000,52.83,54.55,52.6601,53.87,1058518,0
+FSLR.US,D,20191212,000000,53.99,55.08,53.81,55.04,912997,0
+FSLR.US,D,20191213,000000,55.13,56.025,54.51,54.98,588655,0
+FSLR.US,D,20191216,000000,55.26,57.2,55.26,56.53,1231808,0
+FSLR.US,D,20191217,000000,56.46,57.03,55.59,56.3,1390640,0
+FSLR.US,D,20191218,000000,56.21,56.98,55.94,56.49,897270,0
+FSLR.US,D,20191219,000000,56.75,57.59,56.61,57.07,1144978,0
+FSLR.US,D,20191220,000000,57.4,57.76,57.04,57.31,1611911,0
+FSLR.US,D,20191223,000000,57.55,57.8895,57.16,57.86,650140,0
+FSLR.US,D,20191224,000000,57.71,58.25,57.47,57.98,290724,0
+FSLR.US,D,20191226,000000,58.2,59,58.16,58.66,1111619,0
+FSLR.US,D,20191227,000000,58.74,58.74,56.18,56.41,1090085,0
+FSLR.US,D,20191230,000000,56.31,56.45,55.0001,56.26,915879,0
+FSLR.US,D,20191231,000000,55.89,56.43,55.53,55.96,705410,0
+FSLR.US,D,20200102,000000,56.4,57.26,55.96,57.24,1053829,0
+FSLR.US,D,20200103,000000,57.11,57.66,56.71,57.02,943699,0
+FSLR.US,D,20200106,000000,56.01,56.42,54.78,55.83,1535134,0
+FSLR.US,D,20200107,000000,55.76,57.31,55.76,56.67,974383,0
+FSLR.US,D,20200108,000000,56.86,57.1071,56.16,56.7,725721,0
+FSLR.US,D,20200109,000000,57.07,58.04,56.45,56.7,891746,0
+FSLR.US,D,20200110,000000,56.74,56.81,55.83,56.5,829547,0
+FSLR.US,D,20200113,000000,56.86,58.35,56.6,57.44,1099600,0
+FSLR.US,D,20200114,000000,57.5,59.1,57.3,58.78,997413,0
+FSLR.US,D,20200115,000000,55.21,55.69,52.75,54.75,7532705,0
+FSLR.US,D,20200116,000000,54.03,54.87,53.55,53.93,2181657,0
+FSLR.US,D,20200117,000000,54.05,54.6,52.9001,53.52,1768186,0
+FSLR.US,D,20200121,000000,53.48,53.48,51.335,51.55,2687750,0
+FSLR.US,D,20200122,000000,51.83,51.83,50.46,50.56,2342458,0
+FSLR.US,D,20200123,000000,50.46,52.37,50.21,52.02,2175786,0
+FSLR.US,D,20200124,000000,52.61,53.38,51.67,51.94,1729342,0
+FSLR.US,D,20200127,000000,51.14,51.23,50.44,50.49,1288071,0
+FSLR.US,D,20200128,000000,50.72,51.335,50.6,51.11,942417,0
+FSLR.US,D,20200129,000000,51.18,51.52,50.7265,50.9,853148,0
+FSLR.US,D,20200130,000000,50.6,51.1,50.11,50.72,884540,0
+FSLR.US,D,20200131,000000,50.6,50.73,49.245,49.58,1054853,0
+FSLR.US,D,20200203,000000,49.88,50.6,49.69,50.24,986866,0
+FSLR.US,D,20200204,000000,51.21,52.69,51.01,52.67,1595138,0
+FSLR.US,D,20200205,000000,53.4,54.0699,52.6,53.1,1424532,0
+FSLR.US,D,20200206,000000,53.49,53.68,52.61,52.65,966256,0
+FSLR.US,D,20200207,000000,52.27,52.7788,52.07,52.46,704457,0
+FSLR.US,D,20200210,000000,52.48,53.16,52.25,52.75,819719,0
+FSLR.US,D,20200211,000000,53.31,54.23,53.155,53.525,973381,0
+FSLR.US,D,20200212,000000,54.25,56.17,54,56.12,2627215,0
+FSLR.US,D,20200213,000000,55.78,55.78,53.71,54.61,1737100,0
+FSLR.US,D,20200214,000000,54.88,55.44,54.4043,55.26,651726,0
+FSLR.US,D,20200218,000000,55.32,56.17,55.02,55.65,1407357,0
+FSLR.US,D,20200219,000000,56.16,58,56.01,57.37,1945614,0
+FSLR.US,D,20200220,000000,58.26,59.9,56.911,59.32,4156485,0
+FSLR.US,D,20200221,000000,53,53.39,50.27,50.59,9774901,0
+FSLR.US,D,20200224,000000,48.27,51.38,48.03,51.21,3700847,0
+FSLR.US,D,20200225,000000,51.8,51.87,48.48,48.57,2807226,0
+FSLR.US,D,20200226,000000,48.8,49.54,46.04,46.11,2670436,0
+FSLR.US,D,20200227,000000,44.68,46.16,43.34,44.25,2699288,0
+FSLR.US,D,20200228,000000,42.53,46.655,42.5,45.77,2950667,0
+FSLR.US,D,20200302,000000,45.88,46.22,43.5706,44.95,2730409,0
+FSLR.US,D,20200303,000000,45.0786,46.11,43.6236,44.21,1569455,0
+FSLR.US,D,20200304,000000,44.93,45.58,43.89,45.48,1340145,0
+FSLR.US,D,20200305,000000,44.56,46.18,44.2663,45.47,1259142,0
+FSLR.US,D,20200306,000000,44.04,44.8799,42.72,43.37,1448658,0
+FSLR.US,D,20200309,000000,39.99,41.25,38.9,39.15,1638791,0
+FSLR.US,D,20200310,000000,40.5,41.18,39.3,41.08,2704465,0
+FSLR.US,D,20200311,000000,40,40.58,36.4352,37.23,2514573,0
+FSLR.US,D,20200312,000000,34.18,37.53,33,36.56,2691393,0
+FSLR.US,D,20200313,000000,38.85,39.64,34.1405,35.96,1718862,0
+FSLR.US,D,20200316,000000,31.9,35,30.7,31.54,2999484,0
+FSLR.US,D,20200317,000000,32.2,34.9,29.5707,32.26,3515959,0
+FSLR.US,D,20200318,000000,30.24,32.11,28.47,30.2,2525329,0
+FSLR.US,D,20200319,000000,30.01,34.97,29.15,33.46,1782670,0
+FSLR.US,D,20200320,000000,34.39,35.82,32.42,33.69,2789577,0
+FSLR.US,D,20200323,000000,33.75,34.25,30.685,33.07,2146983,0
+FSLR.US,D,20200324,000000,34.81,35.26,32.55,33.71,1734686,0
+FSLR.US,D,20200325,000000,34.18,37.14,33.4,34.79,1947930,0
+FSLR.US,D,20200326,000000,35.49,37.97,35.1,37.62,1682855,0
+FSLR.US,D,20200327,000000,36.05,36.99,34.6,35.63,1752923,0
+FSLR.US,D,20200330,000000,37.17,37.17,34.31,36.06,1158687,0
+FSLR.US,D,20200331,000000,36.12,36.9,35,36.06,1251611,0
+FSLR.US,D,20200401,000000,34.75,34.9,33,33.44,1002886,0
+FSLR.US,D,20200402,000000,33.56,36.33,33.38,35.31,1865472,0
+FSLR.US,D,20200403,000000,35.12,36.3,34.12,34.38,1105212,0
+FSLR.US,D,20200406,000000,35.26,37.41,35,36.75,2038368,0
+FSLR.US,D,20200407,000000,38,38.89,37.13,37.35,1270111,0
+FSLR.US,D,20200408,000000,37.81,39.06,36.59,38.9,1137154,0
+FSLR.US,D,20200409,000000,39.1,41.01,39.1,40.45,1368769,0
+FSLR.US,D,20200413,000000,40.31,40.93,39.64,40.61,1024914,0
+FSLR.US,D,20200414,000000,41.68,42.84,41.085,42.12,1070494,0
+FSLR.US,D,20200415,000000,41,41.675,40.51,40.93,948993,0
+FSLR.US,D,20200416,000000,41.61,41.84,39.7,40.15,1922819,0
+FSLR.US,D,20200417,000000,41.64,42.4,41.1801,42.2,1433851,0
+FSLR.US,D,20200420,000000,41.77,42.28,40.89,41,1406440,0
+FSLR.US,D,20200421,000000,40.16,40.88,38.96,39.18,1262439,0
+FSLR.US,D,20200422,000000,40.44,40.53,39.6,40.23,933930,0
+FSLR.US,D,20200423,000000,40.61,42.435,40.3,42.29,1838886,0
+FSLR.US,D,20200424,000000,42.37,42.8354,40.57,40.84,1607174,0
+FSLR.US,D,20200427,000000,41.06,43.42,41.06,43.26,1270220,0
+FSLR.US,D,20200428,000000,43.69,44.4,41.75,41.77,1310712,0
+FSLR.US,D,20200429,000000,43.03,45.6799,42.3,45.55,1198213,0
+FSLR.US,D,20200430,000000,44.49,44.895,43.75,44.01,1367046,0
+FSLR.US,D,20200501,000000,42.5,43.4,41.58,41.98,1130138,0
+FSLR.US,D,20200504,000000,41.84,43.45,41.3214,43.4,1193232,0
+FSLR.US,D,20200505,000000,44.93,44.93,42.835,43.1,949967,0
+FSLR.US,D,20200506,000000,43.58,44.6,43.07,43.12,1165293,0
+FSLR.US,D,20200507,000000,43.6,44.76,43.47,44.66,1296927,0
+FSLR.US,D,20200508,000000,45.4,45.5,43.4,44.16,2019627,0
+FSLR.US,D,20200511,000000,43.55,44.06,42.45,42.87,1661959,0
+FSLR.US,D,20200512,000000,43.37,43.4,40.3,40.35,1789086,0
+FSLR.US,D,20200513,000000,40.5,41.17,39.01,39.43,2192128,0
+FSLR.US,D,20200514,000000,38.8,39.96,37.925,39.79,1272135,0
+FSLR.US,D,20200515,000000,38.72,39.37,38.59,39.37,1057238,0
+FSLR.US,D,20200518,000000,40.71,42.49,40.7,42.37,2256388,0
+FSLR.US,D,20200519,000000,42.35,44.97,42.11,43.23,1674880,0
+FSLR.US,D,20200520,000000,43.6,45.03,43.51,43.94,965000,0
+FSLR.US,D,20200521,000000,43.77,44.7,43.51,43.76,865505,0
+FSLR.US,D,20200522,000000,43.92,43.96,43.175,43.47,569933,0
+FSLR.US,D,20200526,000000,45,46.825,44.76,46.56,1425305,0
+FSLR.US,D,20200527,000000,47.38,47.6,44.86,46.61,1259228,0
+FSLR.US,D,20200528,000000,46.5,47.14,45.27,45.52,1056029,0
+FSLR.US,D,20200529,000000,45.17,46.78,45.071,46.62,968550,0
+FSLR.US,D,20200601,000000,46.5,48.53,46.26,48.01,1085531,0
+FSLR.US,D,20200602,000000,48.1,49.19,47.54,47.9,1188239,0
+FSLR.US,D,20200603,000000,49.11,49.95,48.31,49.5,1200704,0
+FSLR.US,D,20200604,000000,49.55,49.97,49.25,49.61,1046329,0
+FSLR.US,D,20200605,000000,50,51.97,50,51.38,1501655,0
+FSLR.US,D,20200608,000000,51.99,54.5,51.65,54.44,1110612,0
+FSLR.US,D,20200609,000000,53.6,53.89,52.05,53.06,1057294,0
+FSLR.US,D,20200610,000000,53.06,53.13,51.06,51.19,1015583,0
+FSLR.US,D,20200611,000000,49.54,50.5,48.7,48.94,1320651,0
+FSLR.US,D,20200612,000000,50.24,50.51,48.2001,49.42,1024017,0
+FSLR.US,D,20200615,000000,48.34,50.24,47.87,50.11,654982,0
+FSLR.US,D,20200616,000000,51.65,52.02,50.59,51.31,793268,0
+FSLR.US,D,20200617,000000,51.83,51.83,49.82,49.9,840422,0
+FSLR.US,D,20200618,000000,49.72,51.31,49.52,50.47,627620,0
+FSLR.US,D,20200619,000000,51.28,51.56,50.12,50.2,1223401,0
+FSLR.US,D,20200622,000000,50.21,50.42,49.3,49.8,635366,0
+FSLR.US,D,20200623,000000,50.49,52.3,50.47,51.92,1273381,0
+FSLR.US,D,20200624,000000,51.87,51.87,48.56,49.08,1106652,0
+FSLR.US,D,20200625,000000,48.97,50.42,48.64,50.38,817922,0
+FSLR.US,D,20200626,000000,50.37,50.42,48.69,48.76,1169092,0
+FSLR.US,D,20200629,000000,49,50.11,48.3,49.61,1117894,0
+FSLR.US,D,20200630,000000,49.69,50.34,48.97,49.5,2231039,0
+FSLR.US,D,20200701,000000,49.28,49.89,49.04,49.09,784343,0
+FSLR.US,D,20200702,000000,49.97,50.99,49.78,49.88,890180,0
+FSLR.US,D,20200706,000000,50.79,53.7,50.5,53.41,3475544,0
+FSLR.US,D,20200707,000000,53.2,53.57,52.35,53.16,1248635,0
+FSLR.US,D,20200708,000000,53.37,58.1699,53.13,58.06,2939538,0
+FSLR.US,D,20200709,000000,58.5,59.57,55.9,57.2,1977377,0
+FSLR.US,D,20200710,000000,58.45,58.45,56.34,57.49,828640,0
+FSLR.US,D,20200713,000000,57.91,59.61,56.11,56.21,1727249,0
+FSLR.US,D,20200714,000000,55.99,61.83,55.35,61.78,3281204,0
+FSLR.US,D,20200715,000000,62.5,62.7,58.99,60.98,2796601,0
+FSLR.US,D,20200716,000000,60.43,60.93,58.54,59.03,1795090,0
+FSLR.US,D,20200717,000000,59.39,61.335,59.24,61,1211391,0
+FSLR.US,D,20200720,000000,60.92,63.68,60.61,62.16,1626972,0
+FSLR.US,D,20200721,000000,62.66,62.84,59.89,60.74,1428741,0
+FSLR.US,D,20200722,000000,60.61,61.8,60.36,61.15,1115031,0
+FSLR.US,D,20200723,000000,61.9,63.47,60.77,62.5,1459804,0
+FSLR.US,D,20200724,000000,61.31,62.37,60.5703,62.16,1150311,0
+FSLR.US,D,20200727,000000,60.84,62.47,60.24,62.26,1459906,0
+FSLR.US,D,20200728,000000,61.8,62.09,59.58,59.68,1659131,0
+FSLR.US,D,20200729,000000,60.04,60.84,59.63,60.11,852121,0
+FSLR.US,D,20200730,000000,59.56,59.95,58.5097,59.7,1077824,0
+FSLR.US,D,20200731,000000,60.06,60.15,58.34,59.55,730539,0
+FSLR.US,D,20200803,000000,60,61.01,59.29,60.84,774801,0
+FSLR.US,D,20200804,000000,61.69,64.23,61.2,64.04,1516000,0
+FSLR.US,D,20200805,000000,63.33,65.74,62.45,65.73,1321038,0
+FSLR.US,D,20200806,000000,64.86,65.36,63.13,64.46,1497682,0
+FSLR.US,D,20200807,000000,69.1,78.535,68.95,72.93,5480771,0
+FSLR.US,D,20200810,000000,72.93,74.99,71.35,72.5,2546894,0
+FSLR.US,D,20200811,000000,72.83,72.845,69.5,70.19,2106939,0
+FSLR.US,D,20200812,000000,70.09,74.94,69.635,73.53,1667588,0
+FSLR.US,D,20200813,000000,73.24,76.53,73.15,75.71,1883545,0
+FSLR.US,D,20200814,000000,75.71,76.2,74.02,74.31,1118673,0
+FSLR.US,D,20200817,000000,75.24,75.49,73.28,73.61,1061046,0
+FSLR.US,D,20200818,000000,73.91,74.92,72.82,74.41,1248120,0
+FSLR.US,D,20200819,000000,74.59,77.5,74.53,75.85,1412577,0
+FSLR.US,D,20200820,000000,74.94,75.6,73.43,73.66,1116696,0
+FSLR.US,D,20200821,000000,73.93,74.9033,73.33,74.1,748882,0
+FSLR.US,D,20200824,000000,74.8,76.77,74.08,76.52,1728152,0
+FSLR.US,D,20200825,000000,77.32,78.165,74.735,77.37,1653686,0
+FSLR.US,D,20200826,000000,78.21,80.09,76.94,78.19,1400656,0
+FSLR.US,D,20200827,000000,78.19,79.95,77.01,77.61,1085629,0
+FSLR.US,D,20200828,000000,78.25,81.87,77.6,80,1871110,0
+FSLR.US,D,20200831,000000,80,80.84,76.16,76.59,2491841,0
+FSLR.US,D,20200901,000000,76.61,78.49,76.4401,78.42,1076498,0
+FSLR.US,D,20200902,000000,79.08,79.16,75.83,77.45,1058513,0
+FSLR.US,D,20200903,000000,76.49,76.49,71.5,72.5,2284742,0
+FSLR.US,D,20200904,000000,72.5,73.33,67.41,72.06,1726095,0
+FSLR.US,D,20200908,000000,69.46,71.92,68.27,69.37,1504735,0
+FSLR.US,D,20200909,000000,70.74,72.13,70,71.7,1074005,0
+FSLR.US,D,20200910,000000,72.3899,73.015,69.53,69.89,860404,0
+FSLR.US,D,20200911,000000,70.92,71.93,69.67,69.91,1058491,0
+FSLR.US,D,20200914,000000,71.05,71.73,70.1,71.46,631922,0
+FSLR.US,D,20200915,000000,72.56,74.05,72.03,72.89,1155801,0
+FSLR.US,D,20200916,000000,73.78,74.7436,71.62,71.96,1529324,0
+FSLR.US,D,20200917,000000,66.03,66.79,63.61,64,11380666,0
+FSLR.US,D,20200918,000000,64.18,64.79,61,61.75,4974281,0
+FSLR.US,D,20200921,000000,60.48,62.3,60.25,61.67,3434879,0
+FSLR.US,D,20200922,000000,62.16,62.2,60.56,61.55,1932715,0
+FSLR.US,D,20200923,000000,62.07,63.84,61.8,62.02,2785012,0
+FSLR.US,D,20200924,000000,61.39,62.2,59.52,61.3,2069962,0
+FSLR.US,D,20200925,000000,61.25,63.56,60.4,63.05,3341564,0
+FSLR.US,D,20200928,000000,64.26,65.58,63.9301,65.37,1780883,0
+FSLR.US,D,20200929,000000,65.5,66,64.7,65.76,1703318,0
+FSLR.US,D,20200930,000000,65.795,68.14,65.65,66.2,2893196,0
+FSLR.US,D,20201001,000000,67.27,68.88,66.78,68.57,2273917,0
+FSLR.US,D,20201002,000000,67.01,69.32,66.71,67.24,1329465,0
+FSLR.US,D,20201005,000000,68.55,71.78,68.29,71.5,2348768,0
+FSLR.US,D,20201006,000000,72.58,75.57,71.8,73.44,2498737,0
+FSLR.US,D,20201007,000000,75.41,81.24,75,78.71,5287226,0
+FSLR.US,D,20201008,000000,80.5,80.6,76.5,77.12,3179158,0
+FSLR.US,D,20201009,000000,77.33,81.43,76.88,78.81,3005878,0
+FSLR.US,D,20201012,000000,81.97,83.3,77.31,79.31,3802472,0
+FSLR.US,D,20201013,000000,79.02,84.45,78.49,82.93,3583284,0
+FSLR.US,D,20201014,000000,84.16,85.66,82.57,83.72,2612069,0
+FSLR.US,D,20201015,000000,80.71,82.8499,78.69,82.28,2549734,0
+FSLR.US,D,20201016,000000,82.64,85.5,81.6378,84.18,3270855,0
+FSLR.US,D,20201019,000000,84.17,87.44,82.85,83.43,3224446,0
+FSLR.US,D,20201020,000000,84.73,86.58,82.94,84.3,2405567,0
+FSLR.US,D,20201021,000000,85.47,87.41,81.29,81.6,3169680,0
+FSLR.US,D,20201022,000000,81.8,83.36,80.15,82.65,2473209,0
+FSLR.US,D,20201023,000000,83.4,86.24,82.8001,85.37,2368619,0
+FSLR.US,D,20201026,000000,82.65,85.11,80.67,83.75,3550542,0
+FSLR.US,D,20201027,000000,83.12,84.51,81.449,82.39,3841677,0
+FSLR.US,D,20201028,000000,92.33,97.93,90.21,93.31,14681861,0
+FSLR.US,D,20201029,000000,91.15,92.88,86.75,87.46,5460276,0
+FSLR.US,D,20201030,000000,86.8375,88.1019,81.7054,87.045,5665075,0
+FSLR.US,D,20201102,000000,89,90.88,87.2,88.89,3388043,0
+FSLR.US,D,20201103,000000,89.52,90.72,85,87.24,4308496,0
+FSLR.US,D,20201104,000000,82.26,83.54,77.77,79.78,9425625,0
+FSLR.US,D,20201105,000000,82.31,88.655,82.01,86.9,5866218,0
+FSLR.US,D,20201106,000000,88.75,90.73,86.34,88.27,4309437,0
+FSLR.US,D,20201109,000000,95.72,95.72,86.045,86.11,4033298,0
+FSLR.US,D,20201110,000000,83.5,86,79.78,80.75,3889939,0
+FSLR.US,D,20201111,000000,82.04,85.5,82,84.2,2373803,0
+FSLR.US,D,20201112,000000,84.79,85,80.7,81.4,2134795,0
+FSLR.US,D,20201113,000000,82.29,82.98,79.76,79.95,2464027,0
+FSLR.US,D,20201116,000000,80.8,82.25,79.05,80.21,2795984,0
+FSLR.US,D,20201117,000000,80.15,81.78,79.272,81.48,2340629,0
+FSLR.US,D,20201118,000000,82.27,83.82,80.34,81.99,2634853,0
+FSLR.US,D,20201119,000000,81.46,85.77,81.45,84.06,2671206,0
+FSLR.US,D,20201120,000000,85.25,86.4218,83.37,84.69,1984072,0
+FSLR.US,D,20201123,000000,85.75,87.35,84.124,86.92,3118418,0
+FSLR.US,D,20201124,000000,89.51,91.5,86.3088,90.41,2649993,0
+FSLR.US,D,20201125,000000,89.84,93,89.51,92.45,2241758,0
+FSLR.US,D,20201127,000000,95,97.5799,93.68,94.7,2123669,0
+FSLR.US,D,20201130,000000,96.87,98.4597,90.6,93.43,2733492,0
+FSLR.US,D,20201201,000000,90.875,93.4,90.06,91.06,2782281,0
+FSLR.US,D,20201202,000000,89.92,91.464,87.26,90.49,1931400,0
+FSLR.US,D,20201203,000000,90.99,92.73,88.51,88.92,2588534,0
+FSLR.US,D,20201204,000000,89.95,91.56,88.47,89.26,1793782,0
+FSLR.US,D,20201207,000000,89.95,90.85,88.21,88.75,1860750,0
+FSLR.US,D,20201208,000000,88.74,90.39,88.7,89.89,1338467,0
+FSLR.US,D,20201209,000000,91.21,91.34,85.22,86.22,1851203,0
+FSLR.US,D,20201210,000000,85.9,87.74,85.61,86.54,1159400,0
+FSLR.US,D,20201211,000000,85.66,87.92,85.3964,86.37,1429089,0
+FSLR.US,D,20201214,000000,87.2445,88.25,86.2,86.59,1824894,0
+FSLR.US,D,20201215,000000,85.5,91.3,84.77,91.26,4302664,0
+FSLR.US,D,20201216,000000,91.27,93.18,89.36,91.77,2259942,0
+FSLR.US,D,20201217,000000,92.95,93.39,91.01,92.32,1535326,0
+FSLR.US,D,20201218,000000,93.34,95.49,92.32,93.59,4009551,0
+FSLR.US,D,20201221,000000,92.4,96.5297,91.8415,96.41,1997191,0
+FSLR.US,D,20201222,000000,98.22,106.04,98,105.16,4856496,0
+FSLR.US,D,20201223,000000,107.37,109.09,101.34,101.83,2943953,0
+FSLR.US,D,20201224,000000,101.83,103.29,99.6904,102.4,1340633,0
+FSLR.US,D,20201228,000000,104.86,108.53,100.54,101.19,3131665,0
+FSLR.US,D,20201229,000000,101.41,101.73,95.27,96.98,2150564,0
+FSLR.US,D,20201230,000000,98.24,101.65,97.99,100.34,1727458,0
+FSLR.US,D,20201231,000000,100.27,101.005,98.8,98.92,1585269,0
+FSLR.US,D,20210104,000000,101.58,105.31,100.56,101.24,2633637,0
+FSLR.US,D,20210105,000000,97.09,97.82,91.3,92.16,7295238,0
+FSLR.US,D,20210106,000000,98.84,102.13,96.0601,99.69,6731293,0
+FSLR.US,D,20210107,000000,104.89,107.1698,102.83,105.5,3546720,0
+FSLR.US,D,20210108,000000,108.5682,109.62,101.415,104.1,3340085,0
+FSLR.US,D,20210111,000000,101.51,105.32,101.2,103.76,2529349,0
+FSLR.US,D,20210112,000000,104.47,107.47,101.93,104.32,2667948,0
+FSLR.US,D,20210113,000000,104.58,105.31,101.35,104.18,1776639,0
+FSLR.US,D,20210114,000000,104.6,108.47,104.6,106.04,2429495,0
+FSLR.US,D,20210115,000000,104.99,105.29,96.29,96.58,4178061,0
+FSLR.US,D,20210119,000000,99.7712,100.99,98.47,100.24,2561422,0
+FSLR.US,D,20210120,000000,103.3,105.38,101.05,101.75,2434063,0
+FSLR.US,D,20210121,000000,103.39,107.72,101.34,107.53,2943052,0
+FSLR.US,D,20210122,000000,104.51,106.96,102.85,106.67,2085605,0
+FSLR.US,D,20210125,000000,108.38,112.5,102.4,104.94,3218534,0
+FSLR.US,D,20210126,000000,106.355,107.735,102.59,104.69,2084429,0
+FSLR.US,D,20210127,000000,100.11,104.93,96.58,102.81,2952174,0
+FSLR.US,D,20210128,000000,103.67,106.5622,100.66,105.1,3395840,0
+FSLR.US,D,20210129,000000,104.45,106.57,98.08,99.15,2867826,0
+FSLR.US,D,20210201,000000,99.58,99.9,95.2946,98.31,2537274,0
+FSLR.US,D,20210202,000000,99.07,100.8899,96.6,97.29,2231127,0
+FSLR.US,D,20210203,000000,98.25,99.43,96.27,98.94,1824150,0
+FSLR.US,D,20210204,000000,99.31,100.91,97.11,98.59,1760093,0
+FSLR.US,D,20210205,000000,98.95,99.7973,96.165,97.4,2305939,0
+FSLR.US,D,20210208,000000,98.08,101.2,97.9,100.33,1600463,0
+FSLR.US,D,20210209,000000,100.18,103.14,99.3,101.85,1838399,0
+FSLR.US,D,20210210,000000,102.72,104.99,98.14,99.88,2337199,0
+FSLR.US,D,20210211,000000,100.72,100.73,98.1,99.59,1753215,0
+FSLR.US,D,20210212,000000,98.5,101.2399,97.18,100.75,1472232,0
+FSLR.US,D,20210216,000000,101.79,102.29,97.82,98.71,1536654,0
+FSLR.US,D,20210217,000000,98.4,98.4,90.91,95.84,3510356,0
+FSLR.US,D,20210218,000000,92.73,93.5845,89.5631,91.38,2637156,0
+FSLR.US,D,20210219,000000,92.9,93.78,90.8,90.96,2451051,0
+FSLR.US,D,20210222,000000,88.89,89.9899,85.91,86.61,2862062,0
+FSLR.US,D,20210223,000000,82.3888,87.84,78.25,86.97,3877864,0
+FSLR.US,D,20210224,000000,87.32,88.04,83.03,88.03,2605613,0
+FSLR.US,D,20210225,000000,86.71,88.78,81.35,81.4,3209754,0
+FSLR.US,D,20210226,000000,80.31,82.9,78.29,81.02,3272647,0
+FSLR.US,D,20210301,000000,82.23,85.75,82,84.89,2521349,0
+FSLR.US,D,20210302,000000,84.74,86.78,82.87,83.19,1686145,0
+FSLR.US,D,20210303,000000,83.3422,84.16,78.7,78.88,2352021,0
+FSLR.US,D,20210304,000000,77.95,80.01,73.34,75.36,3641056,0
+FSLR.US,D,20210305,000000,75.99,76.55,68.07,73.7,4640963,0
+FSLR.US,D,20210308,000000,73.79,74.96,71.01,71.45,2483183,0
+FSLR.US,D,20210309,000000,74,77.43,73.37,76.67,3338609,0
+FSLR.US,D,20210310,000000,78.15,79.515,74.71,75.72,2619292,0
+FSLR.US,D,20210311,000000,78.65,81.8,78.2,81.02,2390067,0
+FSLR.US,D,20210312,000000,79.08,82.42,78.01,81.95,1784334,0
+FSLR.US,D,20210315,000000,82.23,83.61,80.46,82.53,1652080,0
+FSLR.US,D,20210316,000000,82.53,84.44,81.1775,82.46,1735349,0
+FSLR.US,D,20210317,000000,80.5013,81.589,78.69,80.14,1947466,0
+FSLR.US,D,20210318,000000,79.03,81,77.29,77.61,2215358,0
+FSLR.US,D,20210319,000000,78.53,80.22,77.6175,79.97,2486778,0
+FSLR.US,D,20210322,000000,80.45,82.97,79.7601,81.83,1711445,0
+FSLR.US,D,20210323,000000,81.83,83.07,79.88,80.52,1583862,0
+FSLR.US,D,20210324,000000,81.51,82.8,80.5,80.72,1966486,0
+FSLR.US,D,20210325,000000,78.02,80.84,75.3389,80.73,2314542,0
+FSLR.US,D,20210326,000000,81.16,85.72,81.06,85.69,2671788,0
+FSLR.US,D,20210329,000000,85.5,85.54,80.61,81.61,1737036,0
+FSLR.US,D,20210330,000000,81.61,87.08,81.41,86.53,2584544,0
+FSLR.US,D,20210331,000000,87.88,88.9,86.3,87.3,2260404,0
+FSLR.US,D,20210401,000000,88.79,89.2,85.2827,86.15,1789323,0
+FSLR.US,D,20210405,000000,87.87,87.87,81.82,83.12,2549532,0
+FSLR.US,D,20210406,000000,83.2489,86.18,82.72,84.21,1555685,0
+FSLR.US,D,20210407,000000,83.44,83.83,80.02,81,1941998,0
+FSLR.US,D,20210408,000000,82,82.84,80.8,81.19,1536365,0
+FSLR.US,D,20210409,000000,79.89,80.07,78.52,79.61,1937572,0
+FSLR.US,D,20210412,000000,79.03,79.03,76.5,78.75,2283845,0
+FSLR.US,D,20210413,000000,79.16,79.55,76.92,78.99,1244040,0
+FSLR.US,D,20210414,000000,79.53,81.545,78.17,78.57,2145115,0
+FSLR.US,D,20210415,000000,79.59,79.65,75.76,77.17,1856534,0
+FSLR.US,D,20210416,000000,77.17,80.375,77.16,80.14,5828660,0
+FSLR.US,D,20210419,000000,82.62,84.49,79.32,80.21,3608172,0
+FSLR.US,D,20210420,000000,79.665,81.33,77.7,79.36,1571179,0
+FSLR.US,D,20210421,000000,79.23,83.75,78.16,83.65,2793752,0
+FSLR.US,D,20210422,000000,84.65,89,84.65,87.15,4137579,0
+FSLR.US,D,20210423,000000,88.645,89.64,87.4,88.56,2258556,0
+FSLR.US,D,20210426,000000,88.94,91,87.55,89.79,1786152,0
+FSLR.US,D,20210427,000000,90,91.12,89.435,89.69,1825143,0
+FSLR.US,D,20210428,000000,87.98,89.61,87.23,88.7,1553064,0
+FSLR.US,D,20210429,000000,89.77,89.99,86.63,87.29,2906865,0
+FSLR.US,D,20210430,000000,84.01,84.91,76.41,76.53,8849826,0
+FSLR.US,D,20210503,000000,77.62,77.74,74.05,75.77,4807048,0
+FSLR.US,D,20210504,000000,74,74.47,71.71,73.82,3100796,0
+FSLR.US,D,20210505,000000,74.01,75.45,72.8,74.39,2418097,0
+FSLR.US,D,20210506,000000,74.165,74.55,71.76,73.63,2432579,0
+FSLR.US,D,20210507,000000,74.89,76.33,73.79,74.62,2129297,0
+FSLR.US,D,20210510,000000,74.62,74.62,72.1,72.19,1744595,0
+FSLR.US,D,20210511,000000,68.32,72.87,67.71,71.89,2915044,0
+FSLR.US,D,20210512,000000,70.9,71.58,69.37,69.73,2000292,0
+FSLR.US,D,20210513,000000,70.28,70.76,68.3801,69.57,1703821,0
+FSLR.US,D,20210514,000000,70.75,72.885,70.75,72.58,1741074,0
+FSLR.US,D,20210517,000000,72.1,72.23,70.11,71.55,1727892,0
+FSLR.US,D,20210518,000000,72.4,73.95,71,72.39,1755206,0
+FSLR.US,D,20210519,000000,71.19,74.99,70.65,74.24,2061572,0
+FSLR.US,D,20210520,000000,74.11,76.95,73.63,76.64,2008268,0
+FSLR.US,D,20210521,000000,77.2,77.46,75.38,75.93,1053795,0
+FSLR.US,D,20210524,000000,76.88,76.88,75.07,75.38,751614,0
+FSLR.US,D,20210525,000000,75.97,76.34,74.6,74.8,769458,0
+FSLR.US,D,20210526,000000,74.97,77.9,74.75,77.53,1631147,0
+FSLR.US,D,20210527,000000,77.23,77.65,76.38,76.93,1274871,0
+FSLR.US,D,20210528,000000,77.45,78.18,76.03,76.11,1143526,0
+FSLR.US,D,20210601,000000,77.24,78.38,75.41,76.88,1173767,0
+FSLR.US,D,20210602,000000,76.57,77.5,76.42,76.96,1017393,0
+FSLR.US,D,20210603,000000,76.28,76.98,75.22,75.37,885408,0
+FSLR.US,D,20210604,000000,75.85,77.295,75.5,75.84,752230,0
+FSLR.US,D,20210607,000000,75.66,75.94,74.45,75.01,1124809,0
+FSLR.US,D,20210608,000000,75.7,76.3,73.91,75.96,1757057,0
+FSLR.US,D,20210609,000000,77.44,79.12,76.6201,76.81,2098604,0
+FSLR.US,D,20210610,000000,77.01,80.8,76.85,80.4,3570441,0
+FSLR.US,D,20210611,000000,80.84,81.83,79.36,79.59,1856667,0
+FSLR.US,D,20210614,000000,80,80.76,78.28,78.61,1472024,0
+FSLR.US,D,20210615,000000,78.625,78.87,75.51,76.17,2137182,0
+FSLR.US,D,20210616,000000,75.91,78.465,75.22,77.4,1493552,0
+FSLR.US,D,20210617,000000,76.54,79.53,76.36,78.53,1344503,0
+FSLR.US,D,20210618,000000,77.81,79.31,75.89,76.97,2842156,0
+FSLR.US,D,20210621,000000,77.11,80.99,76.1,78.19,2230884,0
+FSLR.US,D,20210622,000000,78.5,80.47,77.33,78.38,2296695,0
+FSLR.US,D,20210623,000000,78.7,80.5595,78.62,80.19,1172593,0
+FSLR.US,D,20210624,000000,86.39,87.67,84.36,84.51,6047377,0
+FSLR.US,D,20210625,000000,85.37,88.92,85.01,87.87,4874030,0
+FSLR.US,D,20210628,000000,88.375,93.49,88.32,92.71,3854631,0
+FSLR.US,D,20210629,000000,92.2158,94.08,91.85,92.67,1990302,0
+FSLR.US,D,20210630,000000,91.55,92.365,89.8,90.51,1782736,0
+FSLR.US,D,20210701,000000,91.26,91.49,89.03,90.17,1334756,0
+FSLR.US,D,20210702,000000,90.17,91.66,89.645,90.82,1220131,0
+FSLR.US,D,20210706,000000,91.3,92.65,89.1403,91.19,1579227,0
+FSLR.US,D,20210707,000000,92.0838,94.08,90.4014,91.27,1898605,0
+FSLR.US,D,20210708,000000,89.22,90.41,86.6,89.91,1900776,0
+FSLR.US,D,20210709,000000,90.15,92.84,89.46,92.54,1453792,0
+FSLR.US,D,20210712,000000,93.2,95.64,93.14,94.29,2303609,0
+FSLR.US,D,20210713,000000,93.21,94.48,91.6,92.79,1761784,0
+FSLR.US,D,20210714,000000,92.79,93.03,89.95,90.04,1837144,0
+FSLR.US,D,20210715,000000,89.03,89.68,84.94,85.6,2592821,0
+FSLR.US,D,20210716,000000,86.1993,86.5,83.11,83.49,2326392,0
+FSLR.US,D,20210719,000000,81.31,83.45,80.14,83.05,2035536,0
+FSLR.US,D,20210720,000000,83.71,83.99,81.73,82.68,2225234,0
+FSLR.US,D,20210721,000000,83.14,85.8294,83.02,85.19,1609585,0
+FSLR.US,D,20210722,000000,84.88,85.46,82.62,83.68,981526,0
+FSLR.US,D,20210723,000000,83.74,83.78,82.08,82.95,1165712,0
+FSLR.US,D,20210726,000000,82.7,83.61,80.415,81.35,1417698,0
+FSLR.US,D,20210727,000000,81.28,81.38,78.9301,81.36,1761461,0
+FSLR.US,D,20210728,000000,81.68,84.6,81.22,83.48,2115883,0
+FSLR.US,D,20210729,000000,84.24,85.36,83.5452,83.74,1650647,0
+FSLR.US,D,20210730,000000,81.98,88.105,80.75,86.04,3767064,0
+FSLR.US,D,20210802,000000,89.0436,89.69,86.66,88.27,2536625,0
+FSLR.US,D,20210803,000000,90,92.58,89.99,92.34,3270068,0
+FSLR.US,D,20210804,000000,91.2,92.98,91.15,92.21,1794533,0
+FSLR.US,D,20210805,000000,91.99,92.3,90.52,91.62,1115798,0
+FSLR.US,D,20210806,000000,91.26,95.0567,91.23,93.15,2148477,0
+FSLR.US,D,20210809,000000,92.87,95.15,91.89,94.71,1310509,0
+FSLR.US,D,20210810,000000,94.61,96.37,94.33,95.75,1490451,0
+FSLR.US,D,20210811,000000,95.75,96.54,94.35,95.91,1125632,0
+FSLR.US,D,20210812,000000,95.75,97.07,95.21,96.94,947096,0
+FSLR.US,D,20210813,000000,96.89,96.89,95.9,96.6,1561593,0
+FSLR.US,D,20210816,000000,95.75,97.48,95.2,96.83,1477066,0
+FSLR.US,D,20210817,000000,95.83,96.395,91.75,93.51,1900688,0
+FSLR.US,D,20210818,000000,93.89,95.39,93.12,93.65,1195971,0
+FSLR.US,D,20210819,000000,91.56,93.38,91.4,92.99,895264,0
+FSLR.US,D,20210820,000000,92.99,94.75,92.41,94.54,741783,0
+FSLR.US,D,20210823,000000,95.14,96.23,94.62,96.04,868186,0
+FSLR.US,D,20210824,000000,96,97.55,94.41,94.47,1000599,0
+FSLR.US,D,20210825,000000,95.73,95.73,93.39,93.63,807685,0
+FSLR.US,D,20210826,000000,92.88,94.87,92.508,93.68,893358,0
+FSLR.US,D,20210827,000000,93.49,95.19,93.31,94.44,774988,0
+FSLR.US,D,20210830,000000,95.23,96.03,94.61,95.69,1324312,0
+FSLR.US,D,20210831,000000,95.69,96.25,93.73,94,1020783,0
+FSLR.US,D,20210901,000000,94.46,95.3,93.71,94.06,888239,0
+FSLR.US,D,20210902,000000,94.97,96.19,94.4,94.87,753462,0
+FSLR.US,D,20210903,000000,94.24,94.8,93.13,94.06,567440,0
+FSLR.US,D,20210907,000000,93.81,94.76,93.13,94.48,711802,0
+FSLR.US,D,20210908,000000,98.398,102.09,95.15,95.43,3673161,0
+FSLR.US,D,20210909,000000,95.53,99.58,95.16,98.89,2589417,0
+FSLR.US,D,20210910,000000,100.2,103,99.4,99.41,2993219,0
+FSLR.US,D,20210913,000000,100.05,106.75,98.85,106.17,3645042,0
+FSLR.US,D,20210914,000000,106,107.27,104.08,105.16,2008295,0
+FSLR.US,D,20210915,000000,104.9358,105.16,102.16,104.7,1204099,0
+FSLR.US,D,20210916,000000,104.42,105.1,102.51,103.29,1108271,0
+FSLR.US,D,20210917,000000,102.94,104.43,101.8,104.02,4205666,0
+FSLR.US,D,20210920,000000,100.54,100.575,93.59,95.69,4157232,0
+FSLR.US,D,20210921,000000,96.65,96.717,91.8887,95.01,2292526,0
+FSLR.US,D,20210922,000000,95.51,96.96,94.545,95.71,1346420,0
+FSLR.US,D,20210923,000000,95.8,96.81,93.23,93.45,1963144,0
+FSLR.US,D,20210924,000000,92.41,93.235,90.18,91.15,2186420,0
+FSLR.US,D,20210927,000000,91.08,95.7099,90.28,95.56,1955930,0
+FSLR.US,D,20210928,000000,93.7,95.81,93.38,95.25,1638686,0
+FSLR.US,D,20210929,000000,95.85,96.65,93.23,94.07,1790605,0
+FSLR.US,D,20210930,000000,94,96.37,93.45,95.46,1421836,0
+FSLR.US,D,20211001,000000,96.27,97.5,94.941,96.57,1152490,0
+FSLR.US,D,20211004,000000,95.82,96.29,93.14,95.01,1376054,0
+FSLR.US,D,20211005,000000,95.6142,96.665,95.05,95.6,814577,0
+FSLR.US,D,20211006,000000,94.44,95.635,92.764,95.18,1517239,0
+FSLR.US,D,20211007,000000,97.05,99.88,96,97.52,1493466,0
+FSLR.US,D,20211008,000000,97.9637,98.78,97.37,98.67,928187,0
+FSLR.US,D,20211011,000000,99.31,105.4,99.09,102.29,2980129,0
+FSLR.US,D,20211012,000000,102.2,108.01,102.2,105.27,2437555,0
+FSLR.US,D,20211013,000000,105.68,108.3,105.18,106.02,1829553,0
+FSLR.US,D,20211014,000000,107.39,108.49,105.91,106.2,2054029,0
+FSLR.US,D,20211015,000000,106.47,108.15,104.95,105.11,2701997,0
+FSLR.US,D,20211018,000000,102.526,106.25,102.5,104.78,1244538,0
+FSLR.US,D,20211019,000000,104.59,109.96,104.16,108.28,2162656,0
+FSLR.US,D,20211020,000000,104.01,105.2282,101.15,103.23,2768047,0
+FSLR.US,D,20211021,000000,104.16,107.11,103.33,106.29,1750869,0
+FSLR.US,D,20211022,000000,105.79,106.29,103.91,106.22,872657,0
+FSLR.US,D,20211025,000000,107.53,109.58,106.58,109.04,1165957,0
+FSLR.US,D,20211026,000000,109.8,110.9,106.99,108.94,1304152,0
+FSLR.US,D,20211027,000000,114.295,116.59,110.1001,110.23,2378714,0
+FSLR.US,D,20211028,000000,111.5,118.06,111.03,117.88,2592214,0
+FSLR.US,D,20211029,000000,116.87,120.9,116.6,119.59,2729367,0
+FSLR.US,D,20211101,000000,120.25,123.125,117.87,121.14,2426993,0
+FSLR.US,D,20211102,000000,120.7675,122.36,118.34,118.65,1672135,0
+FSLR.US,D,20211103,000000,116.11,117.57,114.61,116.83,1855634,0
+FSLR.US,D,20211104,000000,116.25,116.8,114.12,116.66,2076189,0
+FSLR.US,D,20211105,000000,113.79,116.5,111.501,116.31,2651587,0
+FSLR.US,D,20211108,000000,117.98,119.8573,112.59,115.03,1765842,0
+FSLR.US,D,20211109,000000,114.91,115.81,111.04,114.1,1166544,0
+FSLR.US,D,20211110,000000,112.59,115,110.82,110.99,1512911,0
+FSLR.US,D,20211111,000000,108.15,114.255,107.23,113.6,1492251,0
+FSLR.US,D,20211112,000000,113.67,114.5663,110.83,110.92,1000456,0
+FSLR.US,D,20211115,000000,111.4008,112.32,109.14,112.31,1228360,0
+FSLR.US,D,20211116,000000,112.3,112.64,101.27,104.49,4421128,0
+FSLR.US,D,20211117,000000,104.09,106.66,103.29,103.94,1540985,0
+FSLR.US,D,20211118,000000,104.67,104.67,101.1253,103.43,1179544,0
+FSLR.US,D,20211119,000000,103.76,110.32,102.83,108.37,1775010,0
+FSLR.US,D,20211122,000000,113.23,114.96,107.93,108.16,1791827,0
+FSLR.US,D,20211123,000000,108.07,109.33,105.22,107.14,1481791,0
+FSLR.US,D,20211124,000000,106.5,110.8,103.94,108.28,2096716,0
+FSLR.US,D,20211126,000000,104.7806,107.74,103.3,105.92,843413,0
+FSLR.US,D,20211129,000000,105.9,107.5,104.16,106.85,1037569,0
+FSLR.US,D,20211130,000000,106.61,107.87,102.311,103.6,1306643,0
+FSLR.US,D,20211201,000000,105.905,108.18,101.53,101.64,1318805,0
+FSLR.US,D,20211202,000000,100.262,103.28,99.0601,102.04,919946,0
+FSLR.US,D,20211203,000000,104.81,104.97,96.8,98.25,1492832,0
+FSLR.US,D,20211206,000000,98.25,99.6,94.23,99.11,1178782,0
+FSLR.US,D,20211207,000000,102.19,104.02,100.53,101.2,1132680,0
+FSLR.US,D,20211208,000000,100.77,102,99.78,100.71,828697,0
+FSLR.US,D,20211209,000000,99.94,101.14,96.44,96.64,1049228,0
+FSLR.US,D,20211210,000000,98.15,98.56,94.9,97.2,1139534,0
+FSLR.US,D,20211213,000000,97.0565,99.39,93.13,97.07,1652066,0
+FSLR.US,D,20211214,000000,94.37,96.01,92.715,95.32,1143943,0
+FSLR.US,D,20211215,000000,95.3913,95.3913,91.27,95.18,1355595,0
+FSLR.US,D,20211216,000000,96.14,97.3,89.44,91.2,1568538,0
+FSLR.US,D,20211217,000000,89.58,93.77,88.76,93.16,2740856,0
+FSLR.US,D,20211220,000000,87.79,88,84.78,85.76,2964049,0
+FSLR.US,D,20211221,000000,87.2,89.21,87,89.12,1295245,0
+FSLR.US,D,20211222,000000,88.735,88.87,86.66,87.92,800405,0
+FSLR.US,D,20211223,000000,88.63,88.63,86.2,87.37,937607,0
+FSLR.US,D,20211227,000000,88,88,85.9,87.86,731039,0
+FSLR.US,D,20211228,000000,88.25,88.7044,87.08,87.35,560918,0
+FSLR.US,D,20211229,000000,87.16,88.14,85.97,87.18,795337,0
+FSLR.US,D,20211230,000000,87.76,89.2867,87.395,88.04,837518,0
+FSLR.US,D,20211231,000000,87.5,88.9799,87.11,87.16,502906,0
+FSLR.US,D,20220103,000000,88.01,89.02,86.74,88.58,770621,0
+FSLR.US,D,20220104,000000,91.195,91.36,85.45,87.28,1810558,0
+FSLR.US,D,20220105,000000,87.3,87.825,83.11,83.51,1480537,0
+FSLR.US,D,20220106,000000,83.01,84.48,81.1,83.97,1412807,0
+FSLR.US,D,20220107,000000,83.44,85.99,83.32,84.68,1046132,0
+FSLR.US,D,20220110,000000,83.02,84.39,80.84,84.3,1553588,0
+FSLR.US,D,20220111,000000,84.47,85.08,83.39,84.45,896891,0
+FSLR.US,D,20220112,000000,85.14,86.5,83.87,84.12,790069,0
+FSLR.US,D,20220113,000000,85.46,86.4,82.63,82.78,1030455,0
+FSLR.US,D,20220114,000000,82.17,84.3195,81.05,83.02,1221183,0
+FSLR.US,D,20220118,000000,81.45,82.49,80.41,81.5,940916,0
+FSLR.US,D,20220119,000000,81.65,82.74,80.651,81.37,975952,0
+FSLR.US,D,20220120,000000,83.193,85.33,81.48,81.49,1618752,0
+FSLR.US,D,20220121,000000,80.44,80.8,76.48,76.82,2299871,0
+FSLR.US,D,20220124,000000,74.9,77.96,72.55,77.93,1549803,0
+FSLR.US,D,20220125,000000,75.43,77.44,74.16,75.94,1217262,0
+FSLR.US,D,20220126,000000,78.78,79.4,75.29,76.37,1432497,0
+FSLR.US,D,20220127,000000,77.56,78.19,72.19,72.22,2613664,0
+FSLR.US,D,20220128,000000,72.1,73.9,69.86,73.42,1395500,0
+FSLR.US,D,20220131,000000,73.84,78.56,73.84,78.38,2347311,0
+FSLR.US,D,20220201,000000,78.32,78.87,75.7303,77.7,1275619,0
+FSLR.US,D,20220202,000000,78.37,78.4823,75.9,76.37,1173795,0
+FSLR.US,D,20220203,000000,72.23,74.2099,71.02,71.28,2220366,0
+FSLR.US,D,20220204,000000,71.27,71.5,67.3928,71,2863731,0
+FSLR.US,D,20220207,000000,70.89,71.42,69.175,69.74,1287232,0
+FSLR.US,D,20220208,000000,69.8,70.595,68.92,70.39,1263134,0
+FSLR.US,D,20220209,000000,74,74.23,71.81,74.17,1976486,0
+FSLR.US,D,20220210,000000,72.0016,73.9,70.875,71.22,1365442,0
+FSLR.US,D,20220211,000000,71.34,71.9299,68.56,69.31,1092740,0
+FSLR.US,D,20220214,000000,68.86,70.34,67.8801,68.23,1051944,0
+FSLR.US,D,20220215,000000,70.1,72.18,69.27,72.1,1058148,0
+FSLR.US,D,20220216,000000,70.95,72.07,70.02,71.67,1007674,0
+FSLR.US,D,20220217,000000,70.82,71.85,69.89,69.95,1097387,0
+FSLR.US,D,20220218,000000,69.97,70.22,67.9001,68.57,881349,0
+FSLR.US,D,20220222,000000,67.24,68.28,65.53,65.85,1192307,0
+FSLR.US,D,20220223,000000,66.88,66.88,64.72,64.9,1299503,0
+FSLR.US,D,20220224,000000,62.13,69.06,61.24,69.04,2553875,0
+FSLR.US,D,20220225,000000,69.12,70.73,68.08,70.68,1611179,0
+FSLR.US,D,20220228,000000,71.935,75.54,71.845,75.29,3132178,0
+FSLR.US,D,20220301,000000,75.17,76.935,74.6,75.62,3224494,0
+FSLR.US,D,20220302,000000,65.78,69.66,63.01,69.51,8286891,0
+FSLR.US,D,20220303,000000,68.67,70.14,66.89,67.37,2623436,0
+FSLR.US,D,20220304,000000,66.74,72.48,66.45,71.85,3174665,0
+FSLR.US,D,20220307,000000,73.8,76.67,72.11,75,3370680,0
+FSLR.US,D,20220308,000000,75.5,81.8,75.5,79.52,3976830,0
+FSLR.US,D,20220309,000000,78.69,80.4,76.08,78.89,2339680,0
+FSLR.US,D,20220310,000000,77.98,78.32,73.84,76.5,2145130,0
+FSLR.US,D,20220311,000000,76.47,77.99,75.07,75.39,1538830,0
+FSLR.US,D,20220314,000000,74.62,75.12,71.35,71.99,1650243,0
+FSLR.US,D,20220315,000000,71.33,75,70.52,74.96,1444644,0
+FSLR.US,D,20220316,000000,75.44,77.67,74,77.59,1808605,0
+FSLR.US,D,20220317,000000,76.66,78.39,75.97,78.22,1494354,0
+FSLR.US,D,20220318,000000,77.36,78.8,77.17,77.6,1968426,0
+FSLR.US,D,20220321,000000,77.72,78.4746,75.95,77.39,1174350,0
+FSLR.US,D,20220322,000000,77.6,80.45,77.49,79.08,1172614,0
+FSLR.US,D,20220323,000000,79.12,79.79,77.61,77.99,1128289,0
+FSLR.US,D,20220324,000000,78.28,79.75,77.94,79.53,988531,0
+FSLR.US,D,20220325,000000,79.67,79.83,77.91,79.65,1058948,0
+FSLR.US,D,20220328,000000,79.68,85.79,79.545,84.09,4263509,0
+FSLR.US,D,20220329,000000,83.9,85.2341,81.82,84.59,1562118,0
+FSLR.US,D,20220330,000000,83.83,84.42,81.41,81.94,1094495,0
+FSLR.US,D,20220331,000000,82.32,85.28,81.93,83.74,2248523,0
+FSLR.US,D,20220401,000000,84.1,86.31,82.89,84.01,1422558,0
+FSLR.US,D,20220404,000000,83.46,84.775,82.45,83.96,1408854,0
+FSLR.US,D,20220405,000000,81.4,82.92,79.83,80.33,2516932,0
+FSLR.US,D,20220406,000000,79.03,79.99,77.41,78.13,1265902,0
+FSLR.US,D,20220407,000000,78.26,79.9,77.07,78.54,942382,0
+FSLR.US,D,20220408,000000,78.38,79.43,76.95,77.61,890360,0
+FSLR.US,D,20220411,000000,76.65,80.37,76.25,78.86,1311229,0
+FSLR.US,D,20220412,000000,79.89,81.6,79.05,79.1,1539279,0
+FSLR.US,D,20220413,000000,78.83,79.97,77.76,79.7,785988,0
+FSLR.US,D,20220414,000000,79.74,80.638,78.1,78.12,835703,0
+FSLR.US,D,20220418,000000,77.85,79.36,77.53,78.66,555937,0
+FSLR.US,D,20220419,000000,78.15,79.58,77.71,78.73,862261,0
+FSLR.US,D,20220420,000000,79.52,80.08,76.74,76.93,901135,0
+FSLR.US,D,20220421,000000,77.99,79.1,73.9,74.43,1685191,0
+FSLR.US,D,20220422,000000,74.43,75.525,72.143,72.37,2845749,0
+FSLR.US,D,20220425,000000,71.07,72.5,69.56,72.45,1275273,0
+FSLR.US,D,20220426,000000,71.87,73.2,71.11,71.44,1211681,0
+FSLR.US,D,20220427,000000,72.43,74.6,71.92,72.14,1067467,0
+FSLR.US,D,20220428,000000,72.71,73.52,70.01,72.26,1570110,0
+FSLR.US,D,20220429,000000,73.07,74.98,72.6,73.03,2522403,0
+FSLR.US,D,20220502,000000,72.77,74.31,71.42,73.64,1392659,0
+FSLR.US,D,20220503,000000,72.85,76.65,72.57,75.11,1056284,0
+FSLR.US,D,20220504,000000,75.66,78.96,75.01,78.7,1403859,0
+FSLR.US,D,20220505,000000,77.38,77.92,75.21,76.41,1070569,0
+FSLR.US,D,20220506,000000,75.28,75.68,71.25,72.14,1398122,0
+FSLR.US,D,20220509,000000,70.17,71.13,67.01,68.25,1472202,0
+FSLR.US,D,20220510,000000,69.98,70.68,66.45,67.58,1189680,0
+FSLR.US,D,20220511,000000,66.96,67.39,61.56,61.72,2230655,0
+FSLR.US,D,20220512,000000,60.47,62.64,59.6,61.4,2070652,0
+FSLR.US,D,20220513,000000,64.85,66.0084,63.55,64.25,1629634,0
+FSLR.US,D,20220516,000000,63.74,64.23,62.3716,62.77,861145,0
+FSLR.US,D,20220517,000000,64.72,65.53,63.66,65.4,970909,0
+FSLR.US,D,20220518,000000,63.87,66.8525,63.82,65.36,1156245,0
+FSLR.US,D,20220519,000000,65.34,67.85,65.24,66.47,1080662,0
+FSLR.US,D,20220520,000000,67.56,68.67,63.8408,65.77,1402658,0
+FSLR.US,D,20220523,000000,66.21,66.45,64,66.06,875608,0
+FSLR.US,D,20220524,000000,65.56,65.61,63.83,64.59,1100691,0
+FSLR.US,D,20220525,000000,64.88,66.2,64.16,66.04,779645,0
+FSLR.US,D,20220526,000000,66,68.48,65.75,68.08,801739,0
+FSLR.US,D,20220527,000000,68.6,72.15,68.6,72.01,1575760,0
+FSLR.US,D,20220531,000000,72.15,73.49,69.98,70.61,1428333,0
+FSLR.US,D,20220601,000000,70.61,71.75,69.495,70.87,1319540,0
+FSLR.US,D,20220602,000000,70.85,74.64,70.62,74.24,1562711,0
+FSLR.US,D,20220603,000000,73.14,76.2,73.14,74.93,1131643,0
+FSLR.US,D,20220606,000000,76.72,76.72,71.58,71.99,3519398,0
+FSLR.US,D,20220607,000000,71.21,72.02,70.53,72,1711644,0
+FSLR.US,D,20220608,000000,71.75,72.87,70.61,71.69,858780,0
+FSLR.US,D,20220609,000000,70.93,71.86,69.77,69.83,1116119,0
+FSLR.US,D,20220610,000000,68.23,68.95,67.07,68,1240921,0
+FSLR.US,D,20220613,000000,65.14,66.06,62.77,63.13,1400303,0
+FSLR.US,D,20220614,000000,63.805,64.15,61.075,61.95,1086956,0
+FSLR.US,D,20220615,000000,62.5,64.49,61.51,64.03,1474848,0
+FSLR.US,D,20220616,000000,62.01,64.29,60.77,62.01,2262666,0
+FSLR.US,D,20220617,000000,62.85,67.53,62.85,66.71,2488203,0
+FSLR.US,D,20220621,000000,68.19,69,66.5704,68.2,2214096,0
+FSLR.US,D,20220622,000000,66.664,68.74,66.664,67.6,1473508,0
+FSLR.US,D,20220623,000000,68.55,69.87,67.5,69.6,1354622,0
+FSLR.US,D,20220624,000000,70.25,70.6,68.21,70.07,1271854,0
+FSLR.US,D,20220627,000000,70.38,71.53,69.51,70.62,916681,0
+FSLR.US,D,20220628,000000,70.88,70.96,67.56,67.75,1431744,0
+FSLR.US,D,20220629,000000,66.78,67.4899,65.52,66.84,1231945,0
+FSLR.US,D,20220630,000000,66.09,68.76,65.55,68.13,1050113,0
+FSLR.US,D,20220701,000000,67.58,68.89,67.24,68.15,1079760,0
+FSLR.US,D,20220705,000000,66.87,67.33,62.39,66.23,1545383,0
+FSLR.US,D,20220706,000000,66.25,67.3799,65.5,66.16,1383837,0
+FSLR.US,D,20220707,000000,67.16,71,67.16,70.64,1369431,0
+FSLR.US,D,20220708,000000,69.89,73.54,69.58,72.51,1343234,0
+FSLR.US,D,20220711,000000,71.45,72.01,69.13,69.29,1004732,0
+FSLR.US,D,20220712,000000,69.48,69.88,67.38,68.42,1417067,0
+FSLR.US,D,20220713,000000,67.29,69.2588,66.345,69.16,972826,0
+FSLR.US,D,20220714,000000,68.56,71.35,67.16,71.04,1478151,0
+FSLR.US,D,20220715,000000,67.79,68.13,60.96,65.27,7230955,0
+FSLR.US,D,20220718,000000,66.3,69,65.46,67.005,1940615,0
+FSLR.US,D,20220719,000000,67.53,71.8,67.005,70.65,2109540,0
+FSLR.US,D,20220720,000000,70.65,73.41,70.37,72.98,1361147,0
+FSLR.US,D,20220721,000000,73.38,73.5,71.45,73.26,1135365,0
+FSLR.US,D,20220722,000000,73.37,73.99,71.52,72.59,1239207,0
+FSLR.US,D,20220725,000000,72.29,74.39,71.085,74.15,1165367,0
+FSLR.US,D,20220726,000000,73.78,74.19,72.71,73.57,887744,0
+FSLR.US,D,20220727,000000,75.46,77.5,74.18,76.76,1714634,0
+FSLR.US,D,20220728,000000,89.63,92.54,87.34,88.5,7707210,0
+FSLR.US,D,20220729,000000,90.43,102.12,90.16,99.17,9557475,0
+FSLR.US,D,20220801,000000,98.97,101.38,96.39,99.49,3539365,0
+FSLR.US,D,20220802,000000,98.01,101.635,97.26,99.72,2467454,0
+FSLR.US,D,20220803,000000,101.8,101.88,95.77,97.89,3008591,0
+FSLR.US,D,20220804,000000,97.43,99.87,96,99.17,1774606,0
+FSLR.US,D,20220805,000000,102.03,103.9,99.36,101.9,3322492,0
+FSLR.US,D,20220808,000000,109.2,114.32,106.57,106.74,6303350,0
+FSLR.US,D,20220809,000000,104.31,110.22,103.51,109.01,3332977,0
+FSLR.US,D,20220810,000000,111.83,115.34,108.73,114.51,3312597,0
+FSLR.US,D,20220811,000000,117.35,118,114,114.58,3137198,0
+FSLR.US,D,20220812,000000,115.1,118.11,113.66,117.965,2476136,0
+FSLR.US,D,20220815,000000,117.41,121.91,116.015,118.22,2993729,0
+FSLR.US,D,20220816,000000,117.5,119.37,116.47,116.99,1808430,0
+FSLR.US,D,20220817,000000,115.14,116.81,113.89,116.3,1765161,0
+FSLR.US,D,20220818,000000,118.74,121.34,117.58,117.82,2315935,0
+FSLR.US,D,20220819,000000,114.71,116.2619,113.42,115.41,1655452,0
+FSLR.US,D,20220822,000000,112.25,115.734,111.2,114.48,1863899,0
+FSLR.US,D,20220823,000000,115.27,116.89,113.58,114.42,1066393,0
+FSLR.US,D,20220824,000000,113.8,119.575,113.8,118.44,1947115,0
+FSLR.US,D,20220825,000000,118.99,121.74,118.4,121.69,1942581,0
+FSLR.US,D,20220826,000000,125.5,126.17,120.97,121.75,3381384,0
+FSLR.US,D,20220829,000000,119.61,123.945,118.13,121.69,2360859,0
+FSLR.US,D,20220830,000000,125,130.25,120.28,122.31,6042679,0
+FSLR.US,D,20220831,000000,124.97,129.89,124.09,127.55,6105228,0
+FSLR.US,D,20220901,000000,124.53,128.9844,123.73,127.84,3850543,0
+FSLR.US,D,20220902,000000,129.74,130.95,124.01,126.41,3127186,0
+FSLR.US,D,20220906,000000,126.2,129.73,124.1703,127.6,3036920,0
+FSLR.US,D,20220907,000000,127.18,135.2,125.57,134.8,4356568,0
+FSLR.US,D,20220908,000000,137.41,139.9094,134.38,137.53,5436729,0
+FSLR.US,D,20220909,000000,138.09,138.41,133.41,135.82,3627324,0
+FSLR.US,D,20220912,000000,134.62,137.07,132.66,136.79,2250585,0
+FSLR.US,D,20220913,000000,132,140.14,131.56,136.76,3497575,0
+FSLR.US,D,20220914,000000,136.21,136.49,133.39,135.76,2676599,0
+FSLR.US,D,20220915,000000,134.62,135.6,131.14,132.02,2510216,0
+FSLR.US,D,20220916,000000,130.81,136.45,130.2,135.81,4924614,0
+FSLR.US,D,20220919,000000,135.12,138,134.52,137.04,2163221,0
+FSLR.US,D,20220920,000000,136.48,137.96,133.11,133.31,1945593,0
+FSLR.US,D,20220921,000000,134.53,140.64,132.39,135.57,3108132,0
+FSLR.US,D,20220922,000000,135.58,136.3,129.555,131.77,2517014,0
+FSLR.US,D,20220923,000000,128.68,130.949,127.07,129.85,3679685,0
+FSLR.US,D,20220926,000000,129.9,133,127.6,128.21,2681225,0
+FSLR.US,D,20220927,000000,131.47,135.81,129.8,132.31,2809980,0
+FSLR.US,D,20220928,000000,131.07,136.69,129.0812,136.19,2936527,0
+FSLR.US,D,20220929,000000,136.47,138.19,129.23,130.93,2521308,0
+FSLR.US,D,20220930,000000,129.9,136.2,129.72,132.27,3453981,0
+FSLR.US,D,20221003,000000,132.7,137.74,131.34,136.62,3266384,0
+FSLR.US,D,20221004,000000,140.11,145.74,140.11,143.06,4545098,0
+FSLR.US,D,20221005,000000,141.17,142.63,132.54,134.59,3843906,0
+FSLR.US,D,20221006,000000,134.46,138.26,131.85,132.06,2834653,0
+FSLR.US,D,20221007,000000,129.735,133.79,127.92,129.42,4238023,0
+FSLR.US,D,20221010,000000,128.5,131.58,125.17,131.06,2614200,0
+FSLR.US,D,20221011,000000,128.8,132.5,125.35,131.32,3052050,0
+FSLR.US,D,20221012,000000,131.4,131.85,125.81,126.88,2867666,0
+FSLR.US,D,20221013,000000,121.21,128.56,120.46,126.54,3090312,0
+FSLR.US,D,20221014,000000,127.6,129.42,123.18,123.36,2056051,0
+FSLR.US,D,20221017,000000,125.68,125.8904,115.66,118.28,4176907,0
+FSLR.US,D,20221018,000000,121.64,122.89,118.35,121.31,2700421,0
+FSLR.US,D,20221019,000000,120.3,120.42,116.76,120.21,2223900,0
+FSLR.US,D,20221020,000000,120.27,121.86,116.47,118.72,2163977,0
+FSLR.US,D,20221021,000000,118.32,124.24,116.77,122.6,3619276,0
+FSLR.US,D,20221024,000000,123.15,125.86,120.1723,124.57,1726349,0
+FSLR.US,D,20221025,000000,124.62,128.66,124.605,127.145,2046502,0
+FSLR.US,D,20221026,000000,130.33,133.74,128.86,131.4,2940536,0
+FSLR.US,D,20221027,000000,131.73,133.42,128.69,131.18,3135891,0
+FSLR.US,D,20221028,000000,131.15,138.71,127.55,132.67,5669919,0
+FSLR.US,D,20221031,000000,133.98,148.1992,133,145.57,7117027,0
+FSLR.US,D,20221101,000000,148,149.56,143.38,148.57,3621561,0
+FSLR.US,D,20221102,000000,148.37,154.75,147.5,150.07,3606959,0
+FSLR.US,D,20221103,000000,149.27,158.4799,149.06,157.73,3502433,0
+FSLR.US,D,20221104,000000,160.228,161.64,149.11,153.62,3261883,0
+FSLR.US,D,20221107,000000,154.83,155.28,144.271,147.25,2622905,0
+FSLR.US,D,20221108,000000,149.07,152.19,146.27,147.265,2639030,0
+FSLR.US,D,20221109,000000,146.79,155.889,146.258,151.16,2769214,0
+FSLR.US,D,20221110,000000,155.08,160.54,149.2096,157.02,3816388,0
+FSLR.US,D,20221111,000000,155.32,157.6789,150.08,150.42,2531957,0
+FSLR.US,D,20221114,000000,151.39,155.85,147.75,153.63,1815526,0
+FSLR.US,D,20221115,000000,160.13,160.56,154.6,159.63,2041308,0
+FSLR.US,D,20221116,000000,157.44,162.5299,157.01,158.58,1808482,0
+FSLR.US,D,20221117,000000,156.5,165.12,154.83,164.98,2584512,0
+FSLR.US,D,20221118,000000,165.305,167.58,161.9,166.6,2140741,0
+FSLR.US,D,20221121,000000,165.7,167.59,163.46,165.39,1435932,0
+FSLR.US,D,20221122,000000,166.37,168.17,163.7362,167.66,1684914,0
+FSLR.US,D,20221123,000000,167.89,170.52,166.68,169.47,1645753,0
+FSLR.US,D,20221125,000000,169.02,173.21,167.31,171.43,1116948,0
+FSLR.US,D,20221128,000000,167.51,170.6,163.68,165.62,3488693,0
+FSLR.US,D,20221129,000000,165.43,167.79,160.91,161.81,2256849,0
+FSLR.US,D,20221130,000000,163.02,173.68,163.02,172.53,8693353,0
+FSLR.US,D,20221201,000000,172.56,173.63,166.48,168.54,2123310,0
+FSLR.US,D,20221202,000000,168.49,173.6,167.57,168.32,2802768,0
+FSLR.US,D,20221205,000000,168,169.8099,165.32,167.14,1851071,0
+FSLR.US,D,20221206,000000,162.63,166.26,156.74,157.47,3334662,0
+FSLR.US,D,20221207,000000,156.51,158.9542,153.265,154.74,2162407,0
+FSLR.US,D,20221208,000000,156.22,157.2399,151.82,152.71,1483925,0
+FSLR.US,D,20221209,000000,151.24,154.71,149.86,150.96,1851370,0
+FSLR.US,D,20221212,000000,149.77,153.76,148.5603,150.28,1769906,0
+FSLR.US,D,20221213,000000,152.89,158.99,150.8501,157.08,3214096,0
+FSLR.US,D,20221214,000000,157.89,162.5,155.37,160.09,2727050,0
+FSLR.US,D,20221215,000000,158.5,162.19,156.9,159.41,2745861,0
+FSLR.US,D,20221216,000000,158.69,160.74,152.555,155.08,22634785,0
+FSLR.US,D,20221219,000000,155.98,161.73,154.51,156.77,2856054,0
+FSLR.US,D,20221220,000000,156.81,161.38,154.0415,156.59,2185333,0
+FSLR.US,D,20221221,000000,157.03,162.2,150.2471,162.06,2532281,0
+FSLR.US,D,20221222,000000,160.98,161.62,154.54,156.89,2095723,0
+FSLR.US,D,20221223,000000,157.98,157.98,153.115,156.75,1027956,0
+FSLR.US,D,20221227,000000,156.33,157.76,150.01,150.22,1955072,0
+FSLR.US,D,20221228,000000,150,150.4799,142.35,146.17,2773152,0
+FSLR.US,D,20221229,000000,148.37,149.6448,144.74,148.78,1447688,0
+FSLR.US,D,20221230,000000,146.88,149.9,145.635,149.79,1438937,0
+FSLR.US,D,20230103,000000,151.01,152.45,144.73,145.94,1902425,0
+FSLR.US,D,20230104,000000,146.65,147.8096,145.0001,146.78,2137731,0
+FSLR.US,D,20230105,000000,145.6,147.02,141.81,145.46,1868511,0
+FSLR.US,D,20230106,000000,148.195,157.16,147.5,156.8,2868331,0
+FSLR.US,D,20230109,000000,157.55,162.3499,155.14,159.17,2418343,0
+FSLR.US,D,20230110,000000,159.6,171.5,158.29,171.01,3671063,0
+FSLR.US,D,20230111,000000,170.46,177.604,170.29,172.41,3773142,0
+FSLR.US,D,20230112,000000,173.1,179.28,171.7,178.85,2835415,0
+FSLR.US,D,20230113,000000,177.72,182.58,176.75,180.19,1934593,0
+FSLR.US,D,20230117,000000,181,185.28,176.43,177.6,2559698,0
+FSLR.US,D,20230118,000000,178.63,180.88,172.8401,177.57,2089790,0
+FSLR.US,D,20230119,000000,175.295,176.17,164.19,165.01,3193621,0
+FSLR.US,D,20230120,000000,165.78,168.43,162.74,167.87,2777239,0
+FSLR.US,D,20230123,000000,168.335,177.395,166.5,176.21,2372949,0
+FSLR.US,D,20230124,000000,174.31,175.49,170.325,171.485,1677608,0
+FSLR.US,D,20230125,000000,167.86,169.72,163.82,168.26,1699478,0
+FSLR.US,D,20230126,000000,170.2,177.09,168,175.43,2093727,0
+FSLR.US,D,20230127,000000,173.19,180.78,172.385,179.35,1730088,0
+FSLR.US,D,20230130,000000,177.39,179,170.14,170.78,1496286,0
+FSLR.US,D,20230131,000000,171.18,177.61,170.34,177.6,1504833,0
+FSLR.US,D,20230201,000000,177.4,182.35,175.02,180.15,1929375,0
+FSLR.US,D,20230202,000000,177.76,181.56,167.6,168.67,3320723,0
+FSLR.US,D,20230203,000000,165.92,168.86,165.105,168.19,1752792,0
+FSLR.US,D,20230206,000000,167.39,170.79,166.1,167.47,1113328,0
+FSLR.US,D,20230207,000000,168.38,168.39,161.15,165.89,1600528,0
+FSLR.US,D,20230208,000000,168.12,171.71,164.88,165.58,1549323,0
+FSLR.US,D,20230209,000000,167.75,168.91,161.83,163.94,1564453,0
+FSLR.US,D,20230210,000000,162.62,167.43,161.21,163.38,1365683,0
+FSLR.US,D,20230213,000000,165.8,169.39,164.28,167.26,1333354,0
+FSLR.US,D,20230214,000000,161.98,165.36,157,165.04,2263293,0
+FSLR.US,D,20230215,000000,165,172.78,164.19,172.36,1759877,0
+FSLR.US,D,20230216,000000,169.87,171.78,164.925,165.01,1415359,0
+FSLR.US,D,20230217,000000,164.08,166.99,162.62,164.28,1129634,0
+FSLR.US,D,20230221,000000,162.21,164.98,160.67,160.99,1216703,0
+FSLR.US,D,20230222,000000,161.38,163.91,159.6,163.61,1214902,0
+FSLR.US,D,20230223,000000,166.52,168.11,162.1,165.58,1077776,0
+FSLR.US,D,20230224,000000,162.99,164.452,160.8901,162.16,1138960,0
+FSLR.US,D,20230227,000000,163.45,166.84,162.23,166.11,1428413,0
+FSLR.US,D,20230228,000000,166.24,169.77,164.38,169.14,3482925,0
+FSLR.US,D,20230301,000000,180.55,196.9,177.29,195.68,15214455,0
+FSLR.US,D,20230302,000000,195.73,199.35,192.68,198.22,4469165,0
+FSLR.US,D,20230303,000000,200.11,211.47,198.7361,210.11,6610161,0
+FSLR.US,D,20230306,000000,211.69,216.19,208.21,212.3,4552836,0
+FSLR.US,D,20230307,000000,212.5,217.76,211,214.29,3526073,0
+FSLR.US,D,20230308,000000,215.3,216.1618,210.25,214.33,2544198,0
+FSLR.US,D,20230309,000000,214.65,218.25,210.54,211.25,2613631,0
+FSLR.US,D,20230310,000000,210.33,213.5899,205.78,207.73,2552142,0
+FSLR.US,D,20230313,000000,204.6,209.23,201.78,203.58,3134242,0
+FSLR.US,D,20230314,000000,207.72,210.795,204.23,207.29,2006959,0
+FSLR.US,D,20230315,000000,203.69,207.34,198.6,203.22,2756915,0
+FSLR.US,D,20230316,000000,202.4,206.67,199.37,206.56,2069217,0
+FSLR.US,D,20230317,000000,205.69,205.69,195.3231,199.62,5704354,0
+FSLR.US,D,20230320,000000,200.69,205.42,196.69,204.68,2945680,0
+FSLR.US,D,20230321,000000,208.6,211.1763,205.97,209.25,1994350,0
+FSLR.US,D,20230322,000000,209.64,211.51,204.84,205.01,1484622,0
+FSLR.US,D,20230323,000000,208.31,218.1999,207.7891,210.19,2415927,0
+FSLR.US,D,20230324,000000,208.03,212.04,207.07,211.1,1623438,0
+FSLR.US,D,20230327,000000,212.77,213.73,207.5,210.14,1284661,0
+FSLR.US,D,20230328,000000,210.79,212.15,208.79,210.01,1052178,0
+FSLR.US,D,20230329,000000,212.155,215.99,206.62,215.35,1619695,0
+FSLR.US,D,20230330,000000,218.63,219.55,212.54,213.32,1542203,0
+FSLR.US,D,20230331,000000,213.54,218.05,213.54,217.5,1289975,0
+FSLR.US,D,20230403,000000,217.28,218.52,207.65,208.49,2205684,0
+FSLR.US,D,20230404,000000,207.32,209.47,205.79,208.14,1158389,0
+FSLR.US,D,20230405,000000,207.53,209.025,199.81,201.61,1707476,0
+FSLR.US,D,20230406,000000,201.08,204.64,199.86,204.51,1484278,0
+FSLR.US,D,20230410,000000,202.99,212.22,202.99,212.03,1380780,0
+FSLR.US,D,20230411,000000,212.16,212.52,208.82,210.03,1727300,0
+FSLR.US,D,20230412,000000,212,213.6679,207.69,207.89,1581313,0
+FSLR.US,D,20230413,000000,204.48,212.98,204.1281,211.26,1960344,0
+FSLR.US,D,20230414,000000,211.32,211.83,205.48,208.4,1207895,0
+FSLR.US,D,20230417,000000,208.2,221.88,208.01,218.89,2941065,0
+FSLR.US,D,20230418,000000,215.87,220.2315,215.32,219.48,1601872,0
+FSLR.US,D,20230419,000000,217.65,220.3299,215.6,218.19,1539493,0
+FSLR.US,D,20230420,000000,213.34,218.01,212.33,215.53,1384244,0
+FSLR.US,D,20230421,000000,214.53,218.81,213.21,216.89,1348398,0
+FSLR.US,D,20230424,000000,209.51,210.5,201.2311,209.9,4036164,0
+FSLR.US,D,20230425,000000,207.5,210.67,204.71,210.53,2064291,0
+FSLR.US,D,20230426,000000,205.01,205.29,197.3,199.51,3261038,0
+FSLR.US,D,20230427,000000,200.59,203.6313,198.63,200.83,2727991,0
+FSLR.US,D,20230428,000000,184.68,184.97,170.5501,182.58,10340924,0
+FSLR.US,D,20230501,000000,182.58,188.245,178.76,180.85,3948466,0
+FSLR.US,D,20230502,000000,180.44,182.02,174.52,176.4,2753058,0
+FSLR.US,D,20230503,000000,176.44,178.07,173.91,174.33,1517501,0
+FSLR.US,D,20230504,000000,175.34,176.97,170.915,171.59,1516328,0
+FSLR.US,D,20230505,000000,173.01,178.755,172.25,178.6,1652434,0
+FSLR.US,D,20230508,000000,179.7,180.8,176.44,177.46,1099457,0
+FSLR.US,D,20230509,000000,176.61,178.43,174.85,178,1208973,0
+FSLR.US,D,20230510,000000,180.39,181.66,177.27,180.74,927063,0
+FSLR.US,D,20230511,000000,179.78,183.49,178.79,183.19,1122345,0
+FSLR.US,D,20230512,000000,203.8,232,203.4,231.69,23931182,0
+FSLR.US,D,20230515,000000,228.08,229.66,221.26,221.59,7313176,0
+FSLR.US,D,20230516,000000,220,221.49,212.25,212.8,3482330,0
+FSLR.US,D,20230517,000000,214.1,214.14,207.3227,209.76,3136200,0
+FSLR.US,D,20230518,000000,208.32,208.93,203.45,206.28,2166988,0
+FSLR.US,D,20230519,000000,206.01,208.26,200.66,203.53,2043399,0
+FSLR.US,D,20230522,000000,205.52,207.5425,200.1,201.69,2381319,0
+FSLR.US,D,20230523,000000,199.24,202.8699,197.5301,200.89,2216291,0
+FSLR.US,D,20230524,000000,199.7,204.74,196.95,198.55,1724850,0
+FSLR.US,D,20230525,000000,199.65,202.12,196.48,200.94,1488800,0
+FSLR.US,D,20230526,000000,201.04,203.87,198.53,201.77,1689291,0
+FSLR.US,D,20230530,000000,206.24,210.38,199.72,202.4,1908651,0
+FSLR.US,D,20230531,000000,201.68,203.255,198.79,202.96,2623953,0
+FSLR.US,D,20230601,000000,204.62,211.05,201.86,208.74,1509463,0
+FSLR.US,D,20230602,000000,211.76,212.35,204.13,206.74,1477510,0
+FSLR.US,D,20230605,000000,207.09,208.97,200.39,203.67,1320223,0
+FSLR.US,D,20230606,000000,199.97,203.15,196.23,196.82,1805152,0
+FSLR.US,D,20230607,000000,196.24,198.65,189.51,191.76,2308393,0
+FSLR.US,D,20230608,000000,190.49,193.19,188.42,192.33,1154857,0
+FSLR.US,D,20230609,000000,193.34,196.053,191.09,192,1272135,0
+FSLR.US,D,20230612,000000,191.33,197.9,189.69,196.24,1427805,0
+FSLR.US,D,20230613,000000,199.18,202.22,195.08,195.99,1275661,0
+FSLR.US,D,20230614,000000,195.7,196.24,189.18,193.03,1523564,0
+FSLR.US,D,20230615,000000,191.41,194.68,190.9,192.88,1552448,0
+FSLR.US,D,20230616,000000,193.94,195.18,187.37,188.99,3106915,0
+FSLR.US,D,20230620,000000,189.29,190.3,184.35,186.1,2078228,0
+FSLR.US,D,20230621,000000,186.1,187.17,183.31,184.58,1680176,0
+FSLR.US,D,20230622,000000,183.66,188.47,181,187.08,1443854,0
+FSLR.US,D,20230623,000000,183.37,188.7299,182.87,184.52,2545941,0
+FSLR.US,D,20230626,000000,186,187.17,176.9625,178.55,1723042,0
+FSLR.US,D,20230627,000000,181.41,185.3129,180.97,182.73,1606166,0
+FSLR.US,D,20230628,000000,180.29,187.22,180.28,184.22,1283502,0
+FSLR.US,D,20230629,000000,185.71,186.77,182.4,184.01,897889,0
+FSLR.US,D,20230630,000000,186.1,190.8,183.3501,190.09,1820077,0
+FSLR.US,D,20230703,000000,191.11,195.6508,189.78,191.39,1092356,0
+FSLR.US,D,20230705,000000,192.63,193.75,185.5184,186.95,1267458,0
+FSLR.US,D,20230706,000000,184.08,187.09,181.64,183.14,1191499,0
+FSLR.US,D,20230707,000000,190.91,194.42,186.5437,189.14,2021589,0
+FSLR.US,D,20230710,000000,188,193.28,182.7707,190.82,1462483,0
+FSLR.US,D,20230711,000000,192.3,192.63,187.89,189.62,1082295,0
+FSLR.US,D,20230712,000000,191.21,196.79,190.54,194.96,1903644,0
+FSLR.US,D,20230713,000000,196.69,197.64,194.43,196.95,1375704,0
+FSLR.US,D,20230714,000000,198.31,198.31,190.34,191.3,1245468,0
+FSLR.US,D,20230717,000000,192,208.19,191.005,206.71,2569620,0
+FSLR.US,D,20230718,000000,206.27,211.28,201.415,201.57,1802399,0
+FSLR.US,D,20230719,000000,202.31,203.66,197.6101,198.58,1188760,0
+FSLR.US,D,20230720,000000,197,200.595,196.665,198.5,1334030,0
+FSLR.US,D,20230721,000000,200.3,200.9,194.84,197.91,1327148,0
+FSLR.US,D,20230724,000000,198.47,199.04,194.01,197.66,1304442,0
+FSLR.US,D,20230725,000000,199.3,202.2499,196.68,200.01,1351108,0
+FSLR.US,D,20230726,000000,196.1,199.405,190.76,197.41,1854960,0
+FSLR.US,D,20230727,000000,199.5,200.65,194.35,198.8,2931710,0
+FSLR.US,D,20230728,000000,223.59,224.4999,194.22,208.4,11362248,0
+FSLR.US,D,20230731,000000,210.08,218.5146,205.69,207.4,3715650,0
+FSLR.US,D,20230801,000000,207.38,211.485,202.3901,202.68,2352674,0
+FSLR.US,D,20230802,000000,198.88,200,190.0982,194.28,2531247,0
+FSLR.US,D,20230803,000000,193.57,198.205,193.29,196.24,1186874,0
+FSLR.US,D,20230804,000000,196.58,200.35,193,194.38,1457529,0
+FSLR.US,D,20230807,000000,193.62,196.16,191.1112,195.6,1442548,0
+FSLR.US,D,20230808,000000,193.76,198.15,193.48,196.1,1134443,0
+FSLR.US,D,20230809,000000,198.13,209.055,197.6701,203.6,2532169,0
+FSLR.US,D,20230810,000000,204.13,209.29,204.12,205.01,1695820,0
+FSLR.US,D,20230811,000000,201.96,205.56,201.325,204.87,1215621,0
+FSLR.US,D,20230814,000000,204.76,213.43,198.0017,211.43,1768384,0
+FSLR.US,D,20230815,000000,209,210.2,197.74,199.83,2083473,0
+FSLR.US,D,20230816,000000,199.3,199.45,191.6417,191.89,1705131,0
+FSLR.US,D,20230817,000000,191.46,191.46,182.46,183.44,2699881,0
+FSLR.US,D,20230818,000000,180.76,184.87,179.32,181.91,2303530,0
+FSLR.US,D,20230821,000000,182,182.805,176.6,181.7,2702237,0
+FSLR.US,D,20230822,000000,182.52,183.68,174.23,176.5,2527655,0
+FSLR.US,D,20230823,000000,176.94,182.38,176.85,180.58,1876637,0
+FSLR.US,D,20230824,000000,180.89,181.08,173.74,174.42,1774760,0
+FSLR.US,D,20230825,000000,175.1,178.43,174.62,177.45,1560474,0
+FSLR.US,D,20230828,000000,177.99,179.415,174.91,176.76,1327890,0
+FSLR.US,D,20230829,000000,176.65,182.83,175.57,181.61,1481210,0
+FSLR.US,D,20230830,000000,181.06,186.9,181.06,184.96,1489506,0
+FSLR.US,D,20230831,000000,186,190.933,185.91,189.12,2154517,0
+FSLR.US,D,20230901,000000,191.27,193.48,183.645,186.37,1953646,0
+FSLR.US,D,20230905,000000,183.9,190.055,182.61,186.48,1772655,0
+FSLR.US,D,20230906,000000,189.1,189.7,177.73,182.09,2257234,0
+FSLR.US,D,20230907,000000,179.49,180.6856,173.81,180.5,2233486,0
+FSLR.US,D,20230908,000000,185.18,187.6902,181.17,183.21,2547473,0
+FSLR.US,D,20230911,000000,185.23,186.68,178.31,179.37,1942923,0
+FSLR.US,D,20230912,000000,178,183.06,177.66,180.94,1283471,0
+FSLR.US,D,20230913,000000,181.3,182.29,170.17,170.5,2051191,0
+FSLR.US,D,20230914,000000,175,177.59,170.57,177,2679682,0
+FSLR.US,D,20230915,000000,176.69,177.64,171.68,174.05,3252696,0
+FSLR.US,D,20230918,000000,174.05,174.97,167.41,167.74,1786266,0
+FSLR.US,D,20230919,000000,167.6,173.65,166.66,169.18,1449156,0
+FSLR.US,D,20230920,000000,169.45,173.47,168.16,169.24,1014579,0
+FSLR.US,D,20230921,000000,166.64,168.025,164.48,166.24,1160085,0
+FSLR.US,D,20230922,000000,168,168.38,161.9,162.45,1536020,0
+FSLR.US,D,20230925,000000,161.75,166.325,161.71,164.34,1450244,0
+FSLR.US,D,20230926,000000,162.89,164.74,160.726,161.39,1221945,0
+FSLR.US,D,20230927,000000,161.25,164.5,158.16,158.61,2007581,0
+FSLR.US,D,20230928,000000,159.1,162.9095,157.495,161.5,1517897,0
+FSLR.US,D,20230929,000000,163.49,165.67,160.52,161.59,1384706,0
+FSLR.US,D,20231002,000000,160.5,161.99,156.09,156.34,1620707,0
+FSLR.US,D,20231003,000000,154.65,155.33,149.63,151.25,2858248,0
+FSLR.US,D,20231004,000000,151.4,152.88,146.61,151.82,3376168,0
+FSLR.US,D,20231005,000000,152.22,152.5,143.56,145.35,2998630,0
+FSLR.US,D,20231006,000000,143.01,150.13,142.51,148.56,2476974,0
+FSLR.US,D,20231009,000000,145.3,147.16,143.03,143.8,2427513,0
+FSLR.US,D,20231010,000000,143.41,153.17,143.09,151.56,3128687,0
+FSLR.US,D,20231011,000000,152.92,155.85,149.65,151.5,1869579,0
+FSLR.US,D,20231012,000000,156.34,156.78,147.76,149.39,2128693,0
+FSLR.US,D,20231013,000000,148.67,152.265,147.34,147.92,1720276,0
+FSLR.US,D,20231016,000000,148.675,151.9989,145.775,151.29,1424783,0
+FSLR.US,D,20231017,000000,149.1,158.39,148.46,158.06,2417354,0
+FSLR.US,D,20231018,000000,156.24,156.395,151.54,153.13,1421435,0
+FSLR.US,D,20231019,000000,156.5,156.5,150.97,151.97,1740483,0
+FSLR.US,D,20231020,000000,148.18,154.22,147.05,150.77,3188794,0
+FSLR.US,D,20231023,000000,149.18,154.19,146.75,151.32,1552383,0
+FSLR.US,D,20231024,000000,153.76,158.61,152.16,155.9,2342551,0
+FSLR.US,D,20231025,000000,154.08,154.25,149.59,151.36,1380726,0
+FSLR.US,D,20231026,000000,153.59,154.43,149.25,151.15,1163226,0
+FSLR.US,D,20231027,000000,148.88,149.7,142.38,143.26,3162611,0
+FSLR.US,D,20231030,000000,143.93,144.22,132.19,136.32,5294637,0
+FSLR.US,D,20231031,000000,137.74,142.61,136.2701,142.45,3926262,0
+FSLR.US,D,20231101,000000,148.49,152.2697,138.35,142.84,4725511,0
+FSLR.US,D,20231102,000000,145.6,151.85,145.52,147.59,2288901,0
+FSLR.US,D,20231103,000000,151.74,154.98,148.45,151.94,2572958,0
+FSLR.US,D,20231106,000000,151.94,151.94,145.6,146.97,1815415,0
+FSLR.US,D,20231107,000000,146.98,147.99,144.05,144.33,2522070,0
+FSLR.US,D,20231108,000000,143.47,143.47,135.65,137.83,2964081,0
+FSLR.US,D,20231109,000000,138.88,140,131.16,132.53,3050467,0
+FSLR.US,D,20231110,000000,132.36,134.22,129.215,133.92,2560951,0
+FSLR.US,D,20231113,000000,132.2,134.22,129.5,133.84,2612809,0
+FSLR.US,D,20231114,000000,137.67,150.655,137.21,149.14,3964567,0
+FSLR.US,D,20231115,000000,150,158.08,147.3802,152.42,2988779,0
+FSLR.US,D,20231116,000000,151.53,157.02,151.26,154.51,2325182,0
+FSLR.US,D,20231117,000000,156.22,156.22,151.86,155.02,1879605,0
+FSLR.US,D,20231120,000000,155,162.3562,153.849,159.29,2094845,0
+FSLR.US,D,20231121,000000,159.84,162.4799,158.06,158.6,1380651,0
+FSLR.US,D,20231122,000000,160,161.56,158.885,159.72,1312524,0
+FSLR.US,D,20231124,000000,159.01,159.08,154.17,154.38,1111296,0
+FSLR.US,D,20231127,000000,153.3,157.64,151.87,154.65,1612647,0
+FSLR.US,D,20231128,000000,153.27,156.9799,151.52,155.02,1287648,0
+FSLR.US,D,20231129,000000,158,160.82,154.6,155.43,1722772,0
+FSLR.US,D,20231130,000000,155.96,158.27,152.5241,157.78,2705503,0
+FSLR.US,D,20231201,000000,157.54,161.075,154.5,160.29,2133683,0
+FSLR.US,D,20231204,000000,161.15,165.71,159.455,159.54,1933424,0
+FSLR.US,D,20231205,000000,158.41,160.45,155.08,155.39,1608805,0
+FSLR.US,D,20231206,000000,156.75,156.8201,144.98,145.29,3281533,0
+FSLR.US,D,20231207,000000,145.37,146.37,142.48,144.18,2367516,0
+FSLR.US,D,20231208,000000,150.99,153.24,142.585,145.38,4314178,0
+FSLR.US,D,20231211,000000,145.31,149.195,144.27,146.11,1896996,0
+FSLR.US,D,20231212,000000,145.74,146.38,137.54,139.9,3489342,0
+FSLR.US,D,20231213,000000,138.27,146.77,137.17,146.56,3215794,0
+FSLR.US,D,20231214,000000,151.69,164.16,151.3189,158.25,5557826,0
+FSLR.US,D,20231215,000000,164.45,169.21,160.1001,168.67,6053912,0
+FSLR.US,D,20231218,000000,166.5,169.36,162.95,165.94,2583398,0
+FSLR.US,D,20231219,000000,167.91,177.51,167,172.66,3839145,0
+FSLR.US,D,20231220,000000,172,172.14,162.69,164.6,2948858,0
+FSLR.US,D,20231221,000000,167.54,171.95,165.29,170.04,2102905,0
+FSLR.US,D,20231222,000000,171.23,172.055,169.1564,170.39,1314664,0
+FSLR.US,D,20231226,000000,170.81,173.75,170.55,171.94,985276,0
+FSLR.US,D,20231227,000000,173.2,174.89,170.9367,172.44,1071837,0
+FSLR.US,D,20231228,000000,172.53,176.08,171.23,173.22,1108174,0
+FSLR.US,D,20231229,000000,173.45,173.95,171.1,172.28,1079219,0
+FSLR.US,D,20240102,000000,170.98,177.89,169.355,172.16,1766736,0
+FSLR.US,D,20240103,000000,169,170.42,164.12,167.42,1954549,0
+FSLR.US,D,20240104,000000,166.43,168.27,164.32,166.31,1265855,0
+FSLR.US,D,20240105,000000,165.08,170.5,164.5,166.87,1106060,0
+FSLR.US,D,20240108,000000,164.861,167.05,161.55,166.13,1544126,0
+FSLR.US,D,20240109,000000,164.79,167.71,163.4,166.91,1224048,0
+FSLR.US,D,20240110,000000,166.69,166.76,159.71,162.33,1903097,0
+FSLR.US,D,20240111,000000,162.49,163.64,158.3785,160.29,1535571,0
+FSLR.US,D,20240112,000000,160.52,162.92,157.55,160.44,1290200,0
+FSLR.US,D,20240116,000000,159.56,159.56,148.9,149.1,3035624,0
+FSLR.US,D,20240117,000000,145.95,147.4574,143.7636,147.26,1988595,0
+FSLR.US,D,20240118,000000,148.73,148.94,145.71,147.45,1700253,0
+FSLR.US,D,20240119,000000,147.69,147.77,140.07,145.92,3164490,0
+FSLR.US,D,20240122,000000,148.49,159.226,147.94,149.91,2747436,0
+FSLR.US,D,20240123,000000,153.88,157.67,149.8,151.46,1773202,0
+FSLR.US,D,20240124,000000,153.54,154.1327,148.25,148.87,1600520,0
+FSLR.US,D,20240125,000000,150.19,151.28,145.91,149.23,1521170,0
+FSLR.US,D,20240126,000000,149.06,150.65,147.42,147.83,1148632,0
+FSLR.US,D,20240129,000000,146.99,149.33,144.33,149.3,1652745,0
+FSLR.US,D,20240130,000000,148.4,150.75,146.49,149.03,1354076,0
+FSLR.US,D,20240131,000000,149,154.915,146.05,146.3,2418956,0
+FSLR.US,D,20240201,000000,149.78,154.305,146.805,147.89,2311876,0
+FSLR.US,D,20240202,000000,143.98,144.02,138.83,141.82,2620115,0
+FSLR.US,D,20240205,000000,138.855,140.7665,135.88,139.8,2217580,0
+FSLR.US,D,20240206,000000,139.95,142.44,138.41,141.11,2027159,0
+FSLR.US,D,20240207,000000,148.4,150.27,142.56,145.46,2270025,0
+FSLR.US,D,20240208,000000,146.12,146.13,142,143.17,1487659,0
+FSLR.US,D,20240209,000000,144.5,153.015,144,151.5,2749313,0
+FSLR.US,D,20240212,000000,152.4,159.28,151.13,157.22,2844699,0
+FSLR.US,D,20240213,000000,150,155.41,149.79,152.34,2509795,0
+FSLR.US,D,20240214,000000,156.46,158.59,153.7,158.24,1742477,0
+FSLR.US,D,20240215,000000,160,163.43,157.75,159.78,1952989,0
+FSLR.US,D,20240216,000000,157.64,159.44,155.03,156.975,1155514,0
+FSLR.US,D,20240220,000000,154.89,155.95,152.35,153.25,1605553,0
+FSLR.US,D,20240221,000000,149.41,150.65,147.42,150.03,1202941,0
+FSLR.US,D,20240222,000000,150.1,150.36,144.66,144.73,2136395,0
+FSLR.US,D,20240223,000000,144.12,144.925,141.7,142.89,1879394,0
+FSLR.US,D,20240226,000000,143.16,146,141.765,144.58,2616515,0
+FSLR.US,D,20240227,000000,147,147.56,144.28,144.99,3707105,0
+FSLR.US,D,20240228,000000,153.95,158.12,146.4501,149.25,8492822,0
+FSLR.US,D,20240229,000000,151.85,157.23,149.851,153.89,4084693,0
+FSLR.US,D,20240301,000000,152.74,161.49,152.69,158.05,2888456,0
+FSLR.US,D,20240304,000000,160,161.2,154.16,156.7,2382695,0
+FSLR.US,D,20240305,000000,154.83,164.2,152.4,159.06,2766303,0
+FSLR.US,D,20240306,000000,161.08,163.57,156.88,158.42,1795216,0
+FSLR.US,D,20240307,000000,160,161.885,158.18,160.35,1106713,0
+FSLR.US,D,20240308,000000,162.24,165.35,160.19,161.35,1625073,0
+FSLR.US,D,20240311,000000,161.75,168.71,161.58,162.16,1744187,0
+FSLR.US,D,20240312,000000,161.53,162.36,157.6058,159.38,1681537,0
+FSLR.US,D,20240313,000000,157.67,160.22,156.01,158.04,1351516,0
+FSLR.US,D,20240314,000000,157.75,157.75,148.63,149.39,2717925,0
+FSLR.US,D,20240315,000000,147.51,149.55,146.85,147.42,2438701,0
+FSLR.US,D,20240318,000000,148.34,151.3999,146.1,149.48,1422322,0
+FSLR.US,D,20240319,000000,147.41,149.53,145.77,147.48,1879479,0
+FSLR.US,D,20240320,000000,147.55,151.96,146.4768,151.02,1405880,0
+FSLR.US,D,20240321,000000,152,156.3599,151.29,152.68,1693204,0
+FSLR.US,D,20240322,000000,152.26,153.82,151.33,153.31,1016131,0
+FSLR.US,D,20240325,000000,153.13,156.07,152.285,154.77,1152948,0
+FSLR.US,D,20240326,000000,155.5,157.55,152.63,153.16,1229584,0
+FSLR.US,D,20240327,000000,154.86,167.7,154.5,167.45,3378080,0
+FSLR.US,D,20240328,000000,168.64,173.02,167.14,168.8,2133816,0
+FSLR.US,D,20240401,000000,169.72,172.24,167.37,171.87,1887484,0
+FSLR.US,D,20240402,000000,169.76,171.49,165.64,167.17,1643614,0
+FSLR.US,D,20240403,000000,166.23,167.065,162.16,166.73,1254782,0
+FSLR.US,D,20240404,000000,170.1,177.34,168.2,171.46,3393503,0
+FSLR.US,D,20240405,000000,167.35,176.285,167.01,174.6,2343871,0
+FSLR.US,D,20240408,000000,176.52,181.9697,176.07,179.22,2225607,0
+FSLR.US,D,20240409,000000,181,186.93,180.94,184.7,2011981,0
+FSLR.US,D,20240410,000000,179.13,185.855,178.71,185.29,2013062,0
+FSLR.US,D,20240411,000000,188,188.32,179.59,184.44,1595082,0
+FSLR.US,D,20240412,000000,185.66,187.88,181.04,182.48,1912586,0
+FSLR.US,D,20240415,000000,181.38,181.9999,175.87,175.96,1614513,0
+FSLR.US,D,20240416,000000,174.22,175.6599,172.01,173.08,1856203,0
+FSLR.US,D,20240417,000000,175.53,183.65,172.41,178.01,3342952,0
+FSLR.US,D,20240418,000000,178.48,179.07,173.19,174.29,1633891,0
+FSLR.US,D,20240419,000000,179.42,179.7,174.14,175.03,3259121,0
+FSLR.US,D,20240422,000000,175.39,178.7,170.25,176.28,2011988,0
+FSLR.US,D,20240423,000000,177.25,183.23,175.656,180.1,1981082,0
+FSLR.US,D,20240424,000000,181.2,183.78,174.93,177.48,2085724,0
+FSLR.US,D,20240425,000000,176.9,177,170.56,175.02,1684922,0
+FSLR.US,D,20240426,000000,175.5,180.72,175.5,178.73,1339017,0
+FSLR.US,D,20240429,000000,180.15,182.43,177.9,180.83,1351940,0
+FSLR.US,D,20240430,000000,178.35,180.22,176.23,176.3,1300648,0
+FSLR.US,D,20240501,000000,176.61,183.69,175.07,177.58,2477927,0
+FSLR.US,D,20240502,000000,178.54,181.4,172.09,180.51,3452683,0
+FSLR.US,D,20240503,000000,185,193.51,185,191.55,3008268,0
+FSLR.US,D,20240506,000000,192.97,198.0495,192.13,193.81,1768931,0
+FSLR.US,D,20240507,000000,194.2,197.67,191.51,194.67,1745070,0
+FSLR.US,D,20240508,000000,192,193.84,190.35,190.72,1569538,0
+FSLR.US,D,20240509,000000,190.87,193.85,188.7323,193.61,1230645,0
+FSLR.US,D,20240510,000000,197,199.1,190.92,191.05,1775182,0
+FSLR.US,D,20240513,000000,192.5,194.285,188.37,189.54,1998209,0
+FSLR.US,D,20240514,000000,194.34,196.41,183.35,186.97,2386227,0
+FSLR.US,D,20240515,000000,192.08,196,186.06,191.93,2376601,0
+FSLR.US,D,20240516,000000,193.09,196.1,191.9,194.62,1549092,0
+FSLR.US,D,20240517,000000,194.08,199.01,193.69,197.59,1719187,0
+FSLR.US,D,20240520,000000,198.73,199.15,194.5,196.34,1401265,0
+FSLR.US,D,20240521,000000,197.71,212.37,197.635,212.11,3916283,0
+FSLR.US,D,20240522,000000,213.33,253.99,213.19,251.75,14385409,0
+FSLR.US,D,20240523,000000,245,251.98,237.563,249.81,4874354,0
+FSLR.US,D,20240524,000000,253.88,278.8,251,276.74,8773170,0
+FSLR.US,D,20240528,000000,276.76,283.6349,271.5,280.16,4702137,0
+FSLR.US,D,20240529,000000,274.38,286.6,272.13,278.19,4384554,0
+FSLR.US,D,20240530,000000,272.92,278.47,268.1051,276.78,3484228,0
+FSLR.US,D,20240531,000000,279.36,281,261.21,271.76,5149688,0
+FSLR.US,D,20240603,000000,273.26,283.5,271.41,272.72,3279862,0
+FSLR.US,D,20240604,000000,274.05,278.1,265.43,266.17,2292573,0
+FSLR.US,D,20240605,000000,268.165,285.52,266.54,273.06,2906324,0
+FSLR.US,D,20240606,000000,270,278.5,267.36,273.45,2154328,0
+FSLR.US,D,20240607,000000,266.85,279.9499,265.09,267.34,2556371,0
+FSLR.US,D,20240610,000000,265.91,283.96,263.07,279.8,3457110,0
+FSLR.US,D,20240611,000000,279.89,294.58,275.4225,294.53,4102593,0
+FSLR.US,D,20240612,000000,300.495,306.7699,296.4,300.71,3730928,0
+FSLR.US,D,20240613,000000,300.24,304.5207,287.02,291.56,2571837,0
+FSLR.US,D,20240614,000000,288.18,290.9,272.81,273.61,3173720,0
+FSLR.US,D,20240617,000000,273.21,274.0797,254.24,261.33,5104264,0
+FSLR.US,D,20240618,000000,255.29,263.6999,253.57,262.37,2960705,0
+FSLR.US,D,20240620,000000,260,262.87,253.6101,260.07,2814467,0
+FSLR.US,D,20240621,000000,259.32,266.5599,256.01,258.87,3990832,0
+FSLR.US,D,20240624,000000,256.65,268.12,254.51,261.28,2519747,0
+FSLR.US,D,20240625,000000,259.82,261,255.09,256.74,1443731,0
+FSLR.US,D,20240626,000000,256.43,256.43,243.291,247.93,2807688,0
+FSLR.US,D,20240627,000000,245.9,251.6399,243.43,249.92,1921209,0
+FSLR.US,D,20240628,000000,248.73,248.73,225.12,225.46,6087910,0
+FSLR.US,D,20240701,000000,224.75,226.18,217.26,222.71,3592336,0
+FSLR.US,D,20240702,000000,222.65,227.54,214.37,216.73,3188404,0
+FSLR.US,D,20240703,000000,220.05,231.72,216.77,231.11,3989501,0
+FSLR.US,D,20240705,000000,231.51,233.58,220.8001,222.12,2474519,0
+FSLR.US,D,20240708,000000,227.96,231.99,223.19,227.12,2220574,0
+FSLR.US,D,20240709,000000,227,229.78,222.7,225.23,1572766,0
+FSLR.US,D,20240710,000000,226.87,231.27,224.9,228.57,1642477,0
+FSLR.US,D,20240711,000000,236,240.96,228.37,233.45,2479265,0
+FSLR.US,D,20240712,000000,235.7,238.79,232.4,233.24,1641041,0
+FSLR.US,D,20240715,000000,220.22,220.36,209.21,213.42,5197239,0
+FSLR.US,D,20240716,000000,216.9,223.73,213,221.25,3100840,0
+FSLR.US,D,20240717,000000,215.56,217.94,206.85,208.17,3385302,0
+FSLR.US,D,20240718,000000,213.65,217.8,209.76,213.58,3234646,0
+FSLR.US,D,20240719,000000,214,218.35,211.7887,216.43,2565198,0
+FSLR.US,D,20240722,000000,225.51,226.26,217.82,220.24,2525481,0
+FSLR.US,D,20240723,000000,222.86,226.8,220,223.01,1916186,0
+FSLR.US,D,20240724,000000,224.02,232.87,221.01,221.33,2298166,0
+FSLR.US,D,20240725,000000,218.78,224.11,215.014,216.19,1654094,0
+FSLR.US,D,20240726,000000,221.57,230.79,220.5,226.74,2209270,0
+FSLR.US,D,20240729,000000,226.75,229.16,218.7,220.4,2020909,0
+FSLR.US,D,20240730,000000,222,224.46,209.25,210.89,3448047,0
+FSLR.US,D,20240731,000000,220.12,227.5,209.79,215.99,5256393,0
+FSLR.US,D,20240801,000000,219.1,227.99,215.33,218.5,3359000,0
+FSLR.US,D,20240802,000000,216.7,223.31,210.7236,213.045,2782387,0
+FSLR.US,D,20240805,000000,201,212.16,195.27,207.09,2684859,0
+FSLR.US,D,20240806,000000,206.31,215.88,205,210.45,1797122,0
+FSLR.US,D,20240807,000000,216.5,219.6654,208.38,208.76,1501269,0
+FSLR.US,D,20240808,000000,208.5,215.27,204,213.13,1723811,0
+FSLR.US,D,20240809,000000,210.13,213.7,207,211.8,814977,0
+FSLR.US,D,20240812,000000,212.85,220.52,212.2,219.23,1691458,0
+FSLR.US,D,20240813,000000,222,232.21,221.67,230.27,2365622,0
+FSLR.US,D,20240814,000000,232.52,232.7675,225.14,225.54,1266788,0
+FSLR.US,D,20240815,000000,228.5,233.09,225.8,229.58,1267469,0
+FSLR.US,D,20240816,000000,229,229.97,222.53,225.4,1479645,0
+FSLR.US,D,20240819,000000,225,231.975,224.98,228.38,1274788,0
+FSLR.US,D,20240820,000000,227.02,230.89,217.185,220.2,1805912,0
+FSLR.US,D,20240821,000000,222,224.42,219.45,222.63,882782,0
+FSLR.US,D,20240822,000000,222,224,217.77,218.26,941221,0
+FSLR.US,D,20240823,000000,220,231.28,219.0395,231.065,1274326,0
+FSLR.US,D,20240826,000000,236.22,244.21,233.035,233.19,2461123,0
+FSLR.US,D,20240827,000000,230.48,235.54,226.9,235.42,1300380,0
+FSLR.US,D,20240828,000000,235.07,238.11,226.0075,228.57,1087012,0
+FSLR.US,D,20240829,000000,231,234.28,222.63,223.1,1186371,0
+FSLR.US,D,20240830,000000,224.67,228.41,223.45,227.37,1235344,0
+FSLR.US,D,20240903,000000,226.65,229.49,210.89,212.74,2498480,0
+FSLR.US,D,20240904,000000,211.68,217.98,211.1,215.4,1156213,0
+FSLR.US,D,20240905,000000,216.19,217.22,213.26,214.76,1081721,0
+FSLR.US,D,20240906,000000,214,217.48,207.43,208.65,1318807,0
+FSLR.US,D,20240909,000000,209.57,210.2,204.4007,205.36,1407512,0
+FSLR.US,D,20240910,000000,205.74,208.54,202.15,208.22,1218380,0
+FSLR.US,D,20240911,000000,215.5,241.66,214.42,239.84,5552464,0
+FSLR.US,D,20240912,000000,236.75,239.99,228.55,235.95,2584856,0
+FSLR.US,D,20240913,000000,242.68,243.81,227.43,228.79,2176291,0
+FSLR.US,D,20240916,000000,228.79,235.315,225.75,233.31,1602970,0
+FSLR.US,D,20240917,000000,233.36,241.4951,232,239.98,1648845,0
+FSLR.US,D,20240918,000000,240,251.6699,237.4,241.81,2487288,0
+FSLR.US,D,20240919,000000,251.38,251.49,239.71,240.45,2079041,0
+FSLR.US,D,20240920,000000,236.15,241.625,234.79,240.2,1899646,0
+FSLR.US,D,20240923,000000,241.155,249.775,236,249.28,1751960,0
+FSLR.US,D,20240924,000000,250.27,250.47,242.57,244.73,1806830,0
+FSLR.US,D,20240925,000000,244.73,245.53,239.3176,241.72,1369894,0
+FSLR.US,D,20240926,000000,249.36,257.87,248.108,255.66,2661563,0
+FSLR.US,D,20240927,000000,258.33,262.72,254.4,255.75,2011700,0
+FSLR.US,D,20240930,000000,251.72,255.63,247.29,249.44,1667813,0
+FSLR.US,D,20241001,000000,249.44,252.9,233,240.66,3040062,0
+FSLR.US,D,20241002,000000,238.71,238.99,228.1,234.44,2612709,0
+FSLR.US,D,20241003,000000,234.08,237.72,232.32,235.12,970475,0
+FSLR.US,D,20241004,000000,239.56,240.6,226.0201,231.13,1735587,0
+FSLR.US,D,20241007,000000,230.17,231.15,226.3,229.62,1302556,0
+FSLR.US,D,20241008,000000,228.09,231.6,223.17,225.64,1508833,0
+FSLR.US,D,20241009,000000,226.62,228.99,224.1501,226.05,1518091,0
+FSLR.US,D,20241010,000000,220,221,203.18,205.04,6803029,0
+FSLR.US,D,20241011,000000,207.3,214.5,205.39,211.49,3038178,0
+FSLR.US,D,20241014,000000,211,213.69,208.245,209.96,1515525,0
+FSLR.US,D,20241015,000000,206,208.12,201.855,201.98,2807467,0
+FSLR.US,D,20241016,000000,202.95,207.56,199.8901,205.62,2397433,0
+FSLR.US,D,20241017,000000,206.39,207.53,201.235,203.37,2057507,0
+FSLR.US,D,20241018,000000,204.84,204.84,200.07,200.55,2180948,0
+FSLR.US,D,20241021,000000,199.38,200.03,194.6,196.25,2569443,0
+FSLR.US,D,20241022,000000,201.49,204.61,199.6201,201.4,4032739,0
+FSLR.US,D,20241023,000000,198.68,200.2,190.81,192.41,3681734,0
+FSLR.US,D,20241024,000000,194.31,196.24,193.33,196.04,1858654,0
+FSLR.US,D,20241025,000000,197,200.95,194.01,198.47,1876040,0
+FSLR.US,D,20241028,000000,203.58,205.92,199.75,205.03,2657988,0
+FSLR.US,D,20241029,000000,206.42,206.8,198.6871,199.67,5039342,0
+FSLR.US,D,20241030,000000,187.63,201.31,183.68,197.5,7077423,0
+FSLR.US,D,20241031,000000,198.52,202.3388,194.17,194.48,2857356,0
+FSLR.US,D,20241101,000000,195.85,206.015,195.685,204.94,2838776,0
+FSLR.US,D,20241104,000000,209.68,221.2,209.4,212.28,5906308,0
+FSLR.US,D,20241105,000000,208.7,216,205.6251,215.89,2815559,0
+FSLR.US,D,20241106,000000,188.54,198,173.37,194.02,13756171,0
+FSLR.US,D,20241107,000000,194.75,199.42,188.19,196.7,4622981,0
+FSLR.US,D,20241108,000000,194.5,194.932,187.3,193.93,3559985,0
+FSLR.US,D,20241111,000000,193,197.5513,190.84,193.83,2419974,0
+FSLR.US,D,20241112,000000,190.55,191.9999,181.16,182.26,2987213,0
+FSLR.US,D,20241113,000000,183.72,185.35,178.87,182.13,2663476,0
+FSLR.US,D,20241114,000000,182.26,197.47,179.68,195.14,5510200,0
+FSLR.US,D,20241115,000000,194.59,203.99,190.13,190.45,4085893,0
+FSLR.US,D,20241118,000000,188.11,195.7499,186.23,195.56,1739147,0
+FSLR.US,D,20241119,000000,194.48,195.934,187.15,187.36,2279948,0
+FSLR.US,D,20241120,000000,187.16,190.8,182.53,184.84,2509341,0
+FSLR.US,D,20241121,000000,184.6,188.23,181.83,181.95,2101286,0
+FSLR.US,D,20241122,000000,182,188.72,181.76,186.05,1731525,0
+FSLR.US,D,20241125,000000,189.89,193.92,184.26,192.82,3914504,0
+FSLR.US,D,20241126,000000,192.36,193,187.15,192.32,1790437,0
+FSLR.US,D,20241127,000000,194,195.8,189.6001,192.57,1714785,0
+FSLR.US,D,20241129,000000,194.5,199.83,191.53,199.27,2144891,0
+FSLR.US,D,20241202,000000,204.35,212.15,202.01,207.92,3843853,0
+FSLR.US,D,20241203,000000,205.485,208.216,201.67,207.51,1917773,0
+FSLR.US,D,20241204,000000,207.69,207.8,199.37,201.57,2304030,0
+FSLR.US,D,20241205,000000,202,203.35,196,197.93,1719853,0
+FSLR.US,D,20241206,000000,200.72,201.7972,192.91,194.19,2221722,0
+FSLR.US,D,20241209,000000,196.02,205.1,194.305,200,1989017,0
+FSLR.US,D,20241210,000000,200.46,204.98,194.63,202.92,2430420,0
+FSLR.US,D,20241211,000000,205.68,206.25,197.31,201,2319334,0
+FSLR.US,D,20241212,000000,201.68,201.68,195.98,196.32,1451036,0
+FSLR.US,D,20241213,000000,196.89,201.72,195.4787,199.67,1414030,0
+FSLR.US,D,20241216,000000,197.64,198.9301,190.21,190.53,1817147,0
+FSLR.US,D,20241217,000000,190.3,195.82,187.75,188.27,2277996,0
+FSLR.US,D,20241218,000000,189.045,194.09,184.14,184.27,2201537,0
+FSLR.US,D,20241219,000000,183.59,185.17,175.38,175.88,2529511,0
+FSLR.US,D,20241220,000000,174.46,183.01,173.36,182.39,3462861,0
+FSLR.US,D,20241223,000000,183.4,186.83,180.5201,186.36,1718760,0
+FSLR.US,D,20241224,000000,186.84,189.14,184.5,186.21,671902,0
+FSLR.US,D,20241226,000000,184.505,186.4999,183.24,183.71,732474,0
+FSLR.US,D,20241227,000000,184.04,184.7354,180.52,182.63,1034119,0
+FSLR.US,D,20241230,000000,181.85,181.91,175.65,178.07,1360429,0
+FSLR.US,D,20241231,000000,179.26,180.7972,176.01,176.24,1383778,0
+FSLR.US,D,20250102,000000,177.91,187.4181,177.5,186.47,1796452,0
+FSLR.US,D,20250103,000000,187.61,188,184.06,186.43,1278007,0
+FSLR.US,D,20250106,000000,191.48,197.66,189.96,191.27,2194793,0
+FSLR.US,D,20250107,000000,194.13,201.2,194,197.73,2108840,0
+FSLR.US,D,20250108,000000,194.1,195.01,188.31,191.13,1780699,0
+FSLR.US,D,20250110,000000,190.52,191.66,186.97,189.24,1410682,0
+FSLR.US,D,20250113,000000,186.66,187,180.28,183.61,1496992,0
+FSLR.US,D,20250114,000000,186,189.3,182.79,185.35,1215405,0
+FSLR.US,D,20250115,000000,190.1,192.6778,186.27,186.82,1376215,0
+FSLR.US,D,20250116,000000,189.4,194.565,187.73,190.89,1832496,0
+FSLR.US,D,20250117,000000,193.88,194,190.57,192.88,1539100,0
+FSLR.US,D,20250121,000000,189.8,192.15,179.59,183.51,3362872,0
+FSLR.US,D,20250122,000000,183.23,183.65,171.68,171.9,4383078,0
+FSLR.US,D,20250123,000000,171.01,175.75,165.852,174.11,4240221,0
+FSLR.US,D,20250124,000000,173.785,174.04,167.65,168.25,3910718,0
+FSLR.US,D,20250127,000000,166.3,168.4,161.57,164.31,3044193,0
+FSLR.US,D,20250128,000000,164.52,164.9999,158.08,160.24,2975924,0
+FSLR.US,D,20250129,000000,164.93,171.5,164.18,166.01,3346181,0
+FSLR.US,D,20250130,000000,168.14,169.9652,165.5401,167.39,1375716,0
+FSLR.US,D,20250131,000000,166.28,169.77,166.08,167.52,1794443,0
+FSLR.US,D,20250203,000000,163.31,169.9481,162,167.19,2127520,0
+FSLR.US,D,20250204,000000,165.53,169.9,162.46,166.23,1641291,0
+FSLR.US,D,20250205,000000,169.64,171.54,162.1901,162.37,2364705,0
+FSLR.US,D,20250206,000000,163.39,167.74,162.59,167.67,1879331,0
+FSLR.US,D,20250207,000000,167.67,170.72,165.3092,168.34,1641655,0
+FSLR.US,D,20250210,000000,169.94,170.395,162.675,162.89,2587379,0
+FSLR.US,D,20250211,000000,165.46,166.86,160.28,161.6,2608505,0
+FSLR.US,D,20250212,000000,159.66,162.09,157.8601,158.61,1962080,0
+FSLR.US,D,20250213,000000,158.48,161.49,157.0701,160.34,1424924,0
+FSLR.US,D,20250214,000000,161.195,163.71,159.33,159.76,1406272,0
+FSLR.US,D,20250218,000000,160.595,163.25,158.5001,162.87,1923683,0
+FSLR.US,D,20250219,000000,166.29,170.7,162.28,162.5,2505921,0
+FSLR.US,D,20250220,000000,161.94,164.55,159.325,164.09,2282214,0
+FSLR.US,D,20250221,000000,162.46,164.22,153.53,155.44,3879253,0
+FSLR.US,D,20250224,000000,155.22,155.6462,151,152.91,2710971,0
+FSLR.US,D,20250225,000000,150.93,152.6699,146.19,147.46,5094991,0
+FSLR.US,D,20250226,000000,154.655,167.96,154.655,156.84,7054269,0
+FSLR.US,D,20250227,000000,155.875,160.92,140.84,141.18,4416298,0
+FSLR.US,D,20250228,000000,141.09,141.32,133.9,136.18,5783832,0
+FSLR.US,D,20250303,000000,135.28,136,126.5425,127.63,4698645,0
+FSLR.US,D,20250304,000000,125.49,135.68,124.96,131.23,4354124,0
+FSLR.US,D,20250305,000000,131.61,132.46,129.22,130.9,3241324,0
+FSLR.US,D,20250306,000000,128.65,133.75,127.4,131.13,2418762,0
+FSLR.US,D,20250307,000000,130.96,139.72,130.91,139.13,3456644,0
+FSLR.US,D,20250310,000000,137.36,139.74,132.12,133.11,3449088,0
+FSLR.US,D,20250311,000000,135.29,140.9455,135.0001,139.1,3780083,0
+FSLR.US,D,20250312,000000,139.71,140.98,134.4,136.04,2134702,0
+FSLR.US,D,20250313,000000,135.07,138.81,131.79,132.81,2100270,0
+FSLR.US,D,20250314,000000,136.02,136.02,131.52,132.51,2112341,0
+FSLR.US,D,20250317,000000,133.42,135.7,132.0601,133.03,2441902,0
+FSLR.US,D,20250318,000000,131.51,132.005,125.67,127.34,3017655,0
+FSLR.US,D,20250319,000000,127.89,131.26,127.5,129.34,2052999,0
+FSLR.US,D,20250320,000000,127.795,130.99,126.6044,128.46,1833477,0
+FSLR.US,D,20250321,000000,128.8,131.65,127.8,131.32,4510132,0
+FSLR.US,D,20250324,000000,133.705,134.9997,128.68,128.82,3866071,0
+FSLR.US,D,20250325,000000,128.64,133.3206,128.18,131.46,3762668,0
+FSLR.US,D,20250326,000000,131.07,132.4999,124.53,126.34,3697477,0
+FSLR.US,D,20250327,000000,125.4,130.96,124.32,126.6,2647139,0
+FSLR.US,D,20250328,000000,126.15,129.2,124.32,127.32,3086834,0
+FSLR.US,D,20250331,000000,125.325,127.1,120.6,126.43,3186775,0
+FSLR.US,D,20250401,000000,126.11,127.77,122.36,127.57,3082393,0
+FSLR.US,D,20250402,000000,127.09,129.97,125.553,129.82,1950684,0
+FSLR.US,D,20250403,000000,128.85,140.52,128.575,136.23,8819801,0
+FSLR.US,D,20250404,000000,134.48,134.87,125.36,128.69,4689322,0
+FSLR.US,D,20250407,000000,126.16,140.13,126,130.05,5115690,0
+FSLR.US,D,20250408,000000,135.465,137.2328,118.57,120.38,4371337,0
+FSLR.US,D,20250409,000000,120.82,130.31,116.5625,129.63,6027320,0
+FSLR.US,D,20250410,000000,125,125.7,117.6501,122.19,3736936,0
+FSLR.US,D,20250411,000000,122.97,126.33,120.15,125.93,2690306,0
+FSLR.US,D,20250414,000000,129.11,133.143,126.45,131.26,2705648,0
+FSLR.US,D,20250415,000000,131.21,134.03,126.0047,126.82,2570795,0
+FSLR.US,D,20250416,000000,126.06,128.7,121.83,124.38,2417159,0
+FSLR.US,D,20250417,000000,124.59,128.38,123.2,127.98,2279782,0
+FSLR.US,D,20250421,000000,126.455,126.505,120.43,122.45,1930927,0
+FSLR.US,D,20250422,000000,131.5,141.46,129.3303,135.35,8077916,0
+FSLR.US,D,20250423,000000,138.07,138.11,129.94,131.1,3722502,0
+FSLR.US,D,20250424,000000,133,137.7,131.8401,136.44,3242837,0
+FSLR.US,D,20250425,000000,135.01,142.2,134.92,141.86,2702960,0
+FSLR.US,D,20250428,000000,143.645,144.63,138.565,140.73,2755871,0
+FSLR.US,D,20250429,000000,140.72,144,136.82,137.24,5607263,0
+FSLR.US,D,20250430,000000,120.755,127.6,119.0901,125.82,13743678,0
+FSLR.US,D,20250501,000000,127.94,130.07,126.32,126.57,4499389,0
+FSLR.US,D,20250502,000000,127.68,132.27,125.55,130.54,3395992,0
+FSLR.US,D,20250505,000000,128.65,129.23,122.475,127.16,3736753,0
+FSLR.US,D,20250506,000000,127,130.79,126.23,126.76,2703101,0
+FSLR.US,D,20250507,000000,125.98,130,125.8,129.78,2067711,0
+FSLR.US,D,20250508,000000,130.34,135.3,127.325,133.76,4269547,0
+FSLR.US,D,20250509,000000,134.115,143.61,133.75,140.68,5430363,0
+FSLR.US,D,20250512,000000,148.94,156.89,142.57,156.21,12000791,0
+FSLR.US,D,20250513,000000,176.12,195.44,175.24,191.6,20211151,0
+FSLR.US,D,20250514,000000,190.475,198.87,186.8466,192.98,8542887,0
+FSLR.US,D,20250515,000000,190.5,190.825,180.92,186.18,5979083,0
+FSLR.US,D,20250516,000000,187.3,188,175.57,178.46,5256289,0
+FSLR.US,D,20250519,000000,171.4,174.0799,160.775,164.92,10873011,0
+FSLR.US,D,20250520,000000,165.37,172.89,164.7,167.22,6089860,0
+FSLR.US,D,20250521,000000,161.645,164.82,159.61,163.37,4896034,0
+FSLR.US,D,20250522,000000,159.95,161,152.72,156.35,7911866,0
+FSLR.US,D,20250523,000000,154.01,161.62,152.59,158.38,3562490,0
+FSLR.US,D,20250527,000000,158.55,158.69,153.78,155.73,3835182,0
+FSLR.US,D,20250528,000000,155.505,157.33,153.865,156.45,2221570,0
+FSLR.US,D,20250529,000000,158,159.38,153.77,155.95,2514501,0
+FSLR.US,D,20250530,000000,155.75,160.64,154.195,158.08,5258066,0
+FSLR.US,D,20250602,000000,158.21,158.815,148.8,149.65,4165230,0
+FSLR.US,D,20250603,000000,149.08,159.65,145.8935,159.37,4474557,0
+FSLR.US,D,20250604,000000,159.9,163.165,156.25,159.81,3033834,0
+FSLR.US,D,20250605,000000,160.65,167.2,157.7601,163.84,3608242,0
+FSLR.US,D,20250606,000000,165.14,166.92,162.5,166.35,2121552,0
+FSLR.US,D,20250609,000000,167.85,168.63,160.09,160.16,2601396,0
+FSLR.US,D,20250610,000000,162.47,164.935,159.85,164.62,3025610,0
+FSLR.US,D,20250611,000000,170,174.4308,166.72,167.86,3617612,0
+FSLR.US,D,20250612,000000,167.52,168.94,163.76,167.83,2120753,0
+FSLR.US,D,20250613,000000,164.63,179.5,164.1,175.2,4466846,0
+FSLR.US,D,20250616,000000,176.32,177.63,169.63,175.25,4928925,0
+FSLR.US,D,20250617,000000,137.95,146.93,135.5,143.9,20640041,0
+FSLR.US,D,20250618,000000,143.71,150.75,141.5,143.67,7610683,0
+FSLR.US,D,20250620,000000,144,147.73,143.8,145,5074257,0
+FSLR.US,D,20250623,000000,144.3,146.999,139.2604,144.67,3708193,0
+FSLR.US,D,20250624,000000,145.94,153.49,142.8355,151.18,5149077,0
+FSLR.US,D,20250625,000000,152,152.97,147.3,152.7,3386661,0
+FSLR.US,D,20250626,000000,156.81,158.99,154,155.63,4127883,0
+FSLR.US,D,20250627,000000,156.37,158.19,149.54,152.14,4371571,0
+FSLR.US,D,20250630,000000,161.625,167.79,159.52,165.54,7938454,0
+FSLR.US,D,20250701,000000,165.02,169.63,158.81,162.96,6575502,0
+FSLR.US,D,20250702,000000,165,178.31,164.71,170.52,6332265,0
+FSLR.US,D,20250703,000000,178,189.5,177.85,185.03,6399688,0
+FSLR.US,D,20250707,000000,183,183.8799,175.35,177.06,3697401,0
+FSLR.US,D,20250708,000000,168.315,172.62,165.15,165.48,4965767,0
+FSLR.US,D,20250709,000000,165.3,167.24,163.19,165.99,2979067,0
+FSLR.US,D,20250710,000000,166.59,168.48,164.6,165.09,3019514,0
+FSLR.US,D,20250711,000000,163.6,165.64,161.76,162.44,2137112,0
+FSLR.US,D,20250714,000000,162.5,165.15,159.851,160.84,1911465,0
+FSLR.US,D,20250715,000000,167.34,172.8,165.8931,171.93,4188748,0
+FSLR.US,D,20250716,000000,172.1,173.37,165.5701,166.82,3211757,0
+FSLR.US,D,20250717,000000,167.74,175.847,167.595,173.54,3650247,0
+FSLR.US,D,20250718,000000,173.4,177.23,171.86,175.85,2611576,0
+FSLR.US,D,20250721,000000,176.93,181.2499,175.2044,178.33,2298184,0
+FSLR.US,D,20250722,000000,178.335,181.0577,175.53,179.99,1944880,0
+FSLR.US,D,20250723,000000,180.68,181.8813,176.88,179.77,1894373,0
+FSLR.US,D,20250724,000000,180.29,181.99,177.06,180.72,2046923,0
+FSLR.US,D,20250725,000000,180.05,186.81,179.32,185.32,2048033,0
+FSLR.US,D,20250728,000000,183.75,184.8899,180.315,183.58,2622123,0
+FSLR.US,D,20250729,000000,183.58,184.51,180.93,181.82,1584755,0
+FSLR.US,D,20250730,000000,181.99,183,176.62,179.13,2300757,0
+FSLR.US,D,20250731,000000,179.89,179.89,171.99,174.73,3571172,0
+FSLR.US,D,20250801,000000,186.34,189.6299,179,183.97,5804788,0
+FSLR.US,D,20250804,000000,184.295,186.25,181.47,183.42,2150491,0
+FSLR.US,D,20250805,000000,183.06,188.8299,181.3,186.84,2510823,0
+FSLR.US,D,20250806,000000,186.72,190,183.5,185.01,1758636,0
+FSLR.US,D,20250807,000000,187.57,190.66,185.22,185.6,2216257,0
+FSLR.US,D,20250808,000000,187.39,188.5,183.78,184.65,1631088,0
+FSLR.US,D,20250811,000000,184.28,187.52,181.52,182.13,1508792,0
+FSLR.US,D,20250812,000000,184.29,187.77,181.52,184.73,2018994,0
+FSLR.US,D,20250813,000000,185.36,192.54,183.2,184.84,2838169,0
+FSLR.US,D,20250814,000000,182.19,183.04,176.47,180.05,2514632,0
+FSLR.US,D,20250815,000000,182.12,206.6,179.06,199.95,10932463,0
+FSLR.US,D,20250818,000000,209.68,221.5,209.5,219.33,9507067,0
+FSLR.US,D,20250819,000000,215.33,219.65,208.514,210.96,4568599,0
+FSLR.US,D,20250820,000000,208.67,212.99,205.26,206.44,3045755,0
+FSLR.US,D,20250821,000000,204.595,204.595,191.4,192,5222728,0
+FSLR.US,D,20250822,000000,194.15,203.1575,191.1,202.28,4433064,0
+FSLR.US,D,20250825,000000,200,201.5,195.12,199.44,1937648,0
+FSLR.US,D,20250826,000000,198.97,201,195.79,196.72,2297175,0
+FSLR.US,D,20250827,000000,195.09,196.7144,191.05,191.23,2030778,0
+FSLR.US,D,20250828,000000,193.75,199.7786,192.93,197.02,2017154,0
+FSLR.US,D,20250829,000000,197.15,199.8,195.04,195.19,1397739,0
+FSLR.US,D,20250902,000000,190.15,196.25,187.64,195.78,1935216,0
+FSLR.US,D,20250903,000000,195.83,203.03,194.3,201.49,2546786,0
+FSLR.US,D,20250904,000000,202.4,204.2,197.5,201.87,1741250,0
+FSLR.US,D,20250905,000000,206.265,213.25,199.3,205.14,3066253,0
+FSLR.US,D,20250908,000000,206.25,206.64,198.9478,203.21,2450265,0
+FSLR.US,D,20250909,000000,204.1,207.23,197.8,203.06,1846820,0
+FSLR.US,D,20250910,000000,203.75,209.131,201.25,203.79,1692095,0
+FSLR.US,D,20250911,000000,204.36,208.8,202.58,203.31,1653088,0
+FSLR.US,D,20250912,000000,203.54,205.44,201.59,201.7,1239356,0
+FSLR.US,D,20250915,000000,201.81,207.79,196.8,207,1925619,0
+FSLR.US,D,20250916,000000,207.375,208.435,203.99,205.25,1847144,0
+FSLR.US,D,20250917,000000,205.97,215.25,204.25,210.71,2656801,0
+FSLR.US,D,20250918,000000,211,212.6635,206.93,209.63,2331219,0
+FSLR.US,D,20250919,000000,211.01,216.7,209.12,212.49,3860634,0
+FSLR.US,D,20250922,000000,213.23,219.84,211.5001,219.2,2692520,0
+FSLR.US,D,20250923,000000,220,223.49,215.3901,215.73,2479479,0
+FSLR.US,D,20250924,000000,217.5,228.335,217.5,219.17,2818787,0
+FSLR.US,D,20250925,000000,214.69,225.32,211.01,223.05,2051682,0
+FSLR.US,D,20250926,000000,221.25,223.39,218.6637,220.02,1880606,0
+FSLR.US,D,20250929,000000,222.11,226.93,221.7451,223.53,1886375,0
+FSLR.US,D,20250930,000000,223.69,224.32,218.03,220.53,1707221,0
+FSLR.US,D,20251001,000000,221.78,229.11,221.41,224.82,2626018,0
+FSLR.US,D,20251002,000000,230.02,234.01,227.5003,232.13,2773138,0
+FSLR.US,D,20251003,000000,232.25,235.87,226.72,230.13,2191298,0
+FSLR.US,D,20251006,000000,231.515,235.58,227.77,229.57,2030601,0
+FSLR.US,D,20251007,000000,229.57,230.9999,225.5,227.89,1416907,0
+FSLR.US,D,20251008,000000,229.31,232.9999,227.909,231.37,1128220,0
+FSLR.US,D,20251009,000000,231.17,237.1999,228.9,234.3,1517629,0
+FSLR.US,D,20251010,000000,232.9,234.42,224.0001,225.91,2180578,0
+FSLR.US,D,20251013,000000,227.885,235.88,224.16,226.15,2278352,0
+FSLR.US,D,20251014,000000,224.26,230.9574,220.1,224.43,2191769,0
+FSLR.US,D,20251015,000000,231.69,248.04,229.0823,244.4,4617494,0
+FSLR.US,D,20251016,000000,242.1,245.36,236.64,237.79,2294203,0
+FSLR.US,D,20251017,000000,235.46,237.3099,229.83,231.85,2327967,0
+FSLR.US,D,20251020,000000,234.52,238,228.39,229,1422549,0
+FSLR.US,D,20251021,000000,230.365,230.41,224.16,226.85,1304855,0
+FSLR.US,D,20251022,000000,227.19,231.5502,216.6301,223.36,2379854,0
+FSLR.US,D,20251023,000000,222.8,230.835,222.63,229,1681141,0
+FSLR.US,D,20251024,000000,239.68,244,234,241.41,2595487,0
+FSLR.US,D,20251027,000000,243.605,249.56,241.41,247.69,2068947,0
+FSLR.US,D,20251028,000000,246.07,249.27,236.841,239.6,2552517,0
+FSLR.US,D,20251029,000000,240,246.1,236,241.71,2331260,0
+FSLR.US,D,20251030,000000,237.14,242.52,232.77,233.58,2529272,0
+FSLR.US,D,20251031,000000,249.13,269.672,246.16,266.94,6158718,0
+FSLR.US,D,20251103,000000,265.93,275.08,261,265.705,2707585,0
+FSLR.US,D,20251104,000000,256.78,269.7899,253.78,262.7,2575518,0
+FSLR.US,D,20251105,000000,262.4,281.55,261.0274,277.39,3644340,0
+FSLR.US,D,20251106,000000,278.4,279.96,270.62,271.98,2338799,0
+FSLR.US,D,20251107,000000,262.08,268.356,254.51,267.64,2513339,0
+FSLR.US,D,20251110,000000,273.07,278.8099,268.06,272.64,2141236,0
+FSLR.US,D,20251111,000000,268.97,272.9999,261.06,264.15,1922221,0
+FSLR.US,D,20251112,000000,268.11,270.37,261.77,267.52,1503412,0
+FSLR.US,D,20251113,000000,267.52,269.77,255.84,256.59,2351467,0
+FSLR.US,D,20251114,000000,244.41,257.7,243.75,253.08,2816398,0
+FSLR.US,D,20251117,000000,251.35,258,250.25,253.54,1484467,0
+FSLR.US,D,20251118,000000,247,257.38,244.42,252.19,1760492,0
+FSLR.US,D,20251119,000000,252.19,257.83,249.3001,251.87,1514666,0
+FSLR.US,D,20251120,000000,258.04,264.79,244.22,245.84,2300693,0
+FSLR.US,D,20251121,000000,244.64,254,241,249.91,1923029,0
+FSLR.US,D,20251124,000000,250,261.45,249,259.85,2094054,0
+FSLR.US,D,20251125,000000,261.53,261.91,253.53,260.36,1571218,0
+FSLR.US,D,20251126,000000,263.5,274.62,262.69,272.21,1903802,0
+FSLR.US,D,20251128,000000,274.08,276.14,270.51,272.92,1091176,0
+FSLR.US,D,20251201,000000,269.27,272.205,262.69,263.54,2049905,0
+FSLR.US,D,20251202,000000,264.39,265.941,260,262.56,1573322,0
+FSLR.US,D,20251203,000000,263,263,252.31,256.06,1862924,0
+FSLR.US,D,20251204,000000,255.44,260.5,254.7,257.28,1365390,0
+FSLR.US,D,20251205,000000,258,264,255.12,257.61,1911217,0
+FSLR.US,D,20251208,000000,257.13,258.71,251.32,255.88,1825433,0
+FSLR.US,D,20251209,000000,253.81,261.2699,252.4,253.42,1998859,0
+FSLR.US,D,20251210,000000,252.15,266.25,251.3,262.23,1825835,0
+FSLR.US,D,20251211,000000,261.11,273.459,253.87,272.83,2315848,0
+FSLR.US,D,20251212,000000,273,273.8,249,254.8,2969086,0
+FSLR.US,D,20251215,000000,253.51,257.25,249.761,255.89,1564447,0
+FSLR.US,D,20251216,000000,255.25,260.34,252,258.51,1489382,0
+FSLR.US,D,20251217,000000,260,264,251.7,254.03,1750928,0
+FSLR.US,D,20251218,000000,258.89,266.72,255.5,261.79,1873889,0
+FSLR.US,D,20251219,000000,263.47,268.9,261.79,266.98,2708101,0
+FSLR.US,D,20251222,000000,269.19,285.99,265.6453,284.59,3478951,0
+FSLR.US,D,20251223,000000,282,283.3675,262,269.39,3848528,0
+FSLR.US,D,20251224,000000,270.03,273.5,267.2695,272.21,849828,0
+FSLR.US,D,20251226,000000,271.59,271.735,267,269.69,822563,0
+FSLR.US,D,20251229,000000,267.99,275,266.05,268.25,1060648,0
+FSLR.US,D,20251230,000000,268.25,269.4299,263.75,264.3,817907,0
+FSLR.US,D,20251231,000000,264.3,266.3,260.5,261.23,1081961,0
+FSLR.US,D,20260102,000000,265.86,277.5699,265.86,274.34,1476805,0
+FSLR.US,D,20260105,000000,278.39,280.5,263.23,272,2006817,0
+FSLR.US,D,20260106,000000,273,277.6799,266.28,268.78,1620652,0
+FSLR.US,D,20260107,000000,254.02,255.92,239.975,241.11,6207863,0
+FSLR.US,D,20260108,000000,239.66,247.25,238.52,246.26,2301263,0
+FSLR.US,D,20260109,000000,248.02,248.04,235.12,238.66,3712047,0
+FSLR.US,D,20260112,000000,235.53,244.35,233,237.83,2116431,0
+FSLR.US,D,20260113,000000,238.5,244.215,237.06,241.36,2063634,0
+FSLR.US,D,20260114,000000,239.61,244.8694,235.2489,236.45,1906189,0
+FSLR.US,D,20260115,000000,235,252.52,234.81,243.64,3206701,0
+FSLR.US,D,20260116,000000,243.64,248.665,243,243.73,1956087,0
+FSLR.US,D,20260120,000000,239,245,234.63,242.11,1998400,0
+FSLR.US,D,20260121,000000,244.5,247.65,238.22,243.72,1463729,0
+FSLR.US,D,20260122,000000,244.35,247.45,239.49,239.68,1976243,0
+FSLR.US,D,20260123,000000,240.92,246.4,237.92,242.15,1945470,0
+FSLR.US,D,20260126,000000,241.59,249.5,238.12,242.97,2218581,0
+FSLR.US,D,20260127,000000,242.52,245.9,234.385,235.05,2185618,0
+FSLR.US,D,20260128,000000,240.36,251.36,238.64,249.41,2206870,0
+FSLR.US,D,20260129,000000,230.22,232.2,214,224.01,5257273,0
+FSLR.US,D,20260130,000000,221,232.9999,220.85,225.52,2819289,0
+FSLR.US,D,20260202,000000,225.25,231.05,224.54,230.55,2029910,0
+FSLR.US,D,20260203,000000,228.775,242.88,227.6742,239.04,1906592,0
+FSLR.US,D,20260204,000000,242.85,246.705,231.03,238.06,2156317,0
+FSLR.US,D,20260205,000000,231.21,238.86,228.5168,234.36,1714475,0
+FSLR.US,D,20260206,000000,233.99,236.76,214.74,218.73,5263860,0
+FSLR.US,D,20260209,000000,221.295,224.4599,217.315,222.13,2651329,0
+FSLR.US,D,20260210,000000,219,229.235,218.06,226.24,2459483,0
+FSLR.US,D,20260211,000000,229.81,231.17,222.6,227.74,1211838,0
+FSLR.US,D,20260212,000000,230.13,230.14,217.55,220.45,1648741,0
+FSLR.US,D,20260213,000000,218.7,228.91,216.725,225.65,2629491,0
+FSLR.US,D,20260217,000000,225.13,228.0199,220.46,226.05,2160428,0
+FSLR.US,D,20260218,000000,227.34,239.12,224.2,238.57,2556476,0
diff --git a/daily/us/nasdaq stocks/1/ftci.us.txt b/daily/us/nasdaq stocks/1/ftci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87c784ff08eed79dc42436860f549182edb0dd03
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftci.us.txt	
@@ -0,0 +1,1209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTCI.US,D,20210428,000000,152.1,154.6,140,142.6,883765.1,0
+FTCI.US,D,20210429,000000,145.6,147.8,130.6,137.1,277737.9,0
+FTCI.US,D,20210430,000000,133.3,137.1,131.8,136.1,121046.4,0
+FTCI.US,D,20210503,000000,136.1,136.69,130,131.2,48423.7,0
+FTCI.US,D,20210504,000000,130.7,131.45,125,125,314214.4,0
+FTCI.US,D,20210505,000000,125.9,132.7,125.561,127.7,50711.6,0
+FTCI.US,D,20210506,000000,128.1,131.724,125.8,128,39200.4,0
+FTCI.US,D,20210507,000000,129.7,130,123.3,124,21381.4,0
+FTCI.US,D,20210510,000000,124.2,126.3,120.2,120.5,37568.9,0
+FTCI.US,D,20210511,000000,120,121.3,116.7,117,102306.5,0
+FTCI.US,D,20210512,000000,110.2,112.05,77.9,87.6,490572.1,0
+FTCI.US,D,20210513,000000,85.9,86.5,78.7,82.8,243311.1,0
+FTCI.US,D,20210514,000000,84.5,85.3,82,83.8,47878.3,0
+FTCI.US,D,20210517,000000,84.7,86,80.478,82.3,23536.4,0
+FTCI.US,D,20210518,000000,82.1,85,81.6,82.7,68271.1,0
+FTCI.US,D,20210519,000000,82.1,84.6,80.5,83.9,23871.9,0
+FTCI.US,D,20210520,000000,85.4,88.75,84.74,86.8,27430.6,0
+FTCI.US,D,20210521,000000,87.6,87.6,84.1,86.2,24387.2,0
+FTCI.US,D,20210524,000000,90.5,95.3,90,93.9,161410,0
+FTCI.US,D,20210525,000000,97.9,99.1,93,94.5,78353.6,0
+FTCI.US,D,20210526,000000,97.134,105,95.2,99.1,94687.1,0
+FTCI.US,D,20210527,000000,100,107.85,100,107.2,67826.5,0
+FTCI.US,D,20210528,000000,108.6,112.6,105.3,107.6,73338.1,0
+FTCI.US,D,20210601,000000,112.1,112.5,104,105.5,72109.2,0
+FTCI.US,D,20210602,000000,104.6,108.1,101.91,106.7,53306.5,0
+FTCI.US,D,20210603,000000,106.4,109.189,102.807,107.8,35337.6,0
+FTCI.US,D,20210604,000000,109.2,116.1,108.6,112.5,49236.2,0
+FTCI.US,D,20210607,000000,113.7,113.7,107.6,108.8,81049.3,0
+FTCI.US,D,20210608,000000,106.5,112.6,101.41,111.3,75607.5,0
+FTCI.US,D,20210609,000000,110.3,112.495,103,108.1,72064.2,0
+FTCI.US,D,20210610,000000,107.5,110.3,104.3,110.1,46941.9,0
+FTCI.US,D,20210611,000000,110.2,111.5,105.3,108,24571.9,0
+FTCI.US,D,20210614,000000,108.7,117.3,108.3,114.7,100436.8,0
+FTCI.US,D,20210615,000000,114.8,117.768,110,111.1,61461.6,0
+FTCI.US,D,20210616,000000,111.7,120.84,111.7,118.1,102207.9,0
+FTCI.US,D,20210617,000000,118.7,126,118.4,122.5,113009.8,0
+FTCI.US,D,20210618,000000,124.3,124.9,116.3,118.1,129696.5,0
+FTCI.US,D,20210621,000000,119,121.6,115.7,115.7,70488.2,0
+FTCI.US,D,20210622,000000,114.8,117.857,110.5,115.5,76358.6,0
+FTCI.US,D,20210623,000000,117,131.8,116.9,129.3,210172.9,0
+FTCI.US,D,20210624,000000,129.3,131.7,123.1,128.4,115470.7,0
+FTCI.US,D,20210625,000000,127.5,130.25,118.5,121,429776.4,0
+FTCI.US,D,20210628,000000,123,129.7,119.3,126.2,139350.7,0
+FTCI.US,D,20210629,000000,127.9,135.3,125.61,131.4,549369.9,0
+FTCI.US,D,20210630,000000,131.5,139.8,129.2,133.1,77479.3,0
+FTCI.US,D,20210701,000000,133.2,136.8,128.8,132.3,76047.1,0
+FTCI.US,D,20210702,000000,132.5,132.5,126.6,127.2,50269.5,0
+FTCI.US,D,20210706,000000,126.5,127.4,117.3,121.6,72540.7,0
+FTCI.US,D,20210707,000000,122.6,122.7,115.8,120.3,51280.2,0
+FTCI.US,D,20210708,000000,118,121.7,115.1,118.4,40595.6,0
+FTCI.US,D,20210709,000000,119.6,119.6,112.1,112.8,46560,0
+FTCI.US,D,20210712,000000,112.8,115.2,110.15,114.7,32888.4,0
+FTCI.US,D,20210713,000000,113.2,116,111.6,114.4,40704.7,0
+FTCI.US,D,20210714,000000,116.2,117,106.4,107.4,47274.8,0
+FTCI.US,D,20210715,000000,108.5,110.5,105.107,106,42200.3,0
+FTCI.US,D,20210716,000000,106.7,107.7,101.1,102.2,58877.7,0
+FTCI.US,D,20210719,000000,100,101,94.3,97.8,45382.7,0
+FTCI.US,D,20210720,000000,99,102.1,97.4,100.8,45378.2,0
+FTCI.US,D,20210721,000000,102,105.6,101.2,105.4,27475.3,0
+FTCI.US,D,20210722,000000,104.7,108.8,101.2,105.6,23266.8,0
+FTCI.US,D,20210723,000000,105.9,106.55,101,104,28346.1,0
+FTCI.US,D,20210726,000000,103.7,105.9,99.4,101,29588.7,0
+FTCI.US,D,20210727,000000,99.6,100,95.6,98.9,17454.3,0
+FTCI.US,D,20210728,000000,99.3,107.2,98.001,105.3,44891.8,0
+FTCI.US,D,20210729,000000,105,106.3,103.3,105.6,24933,0
+FTCI.US,D,20210730,000000,104.1,105.7,100.2,101.4,23239.7,0
+FTCI.US,D,20210802,000000,102.9,103.4,100.1,102.1,20617.8,0
+FTCI.US,D,20210803,000000,102.4,104.338,100.1,100.8,24022.9,0
+FTCI.US,D,20210804,000000,100,103.5,98.9,103.2,17187,0
+FTCI.US,D,20210805,000000,103.6,104.6,102,104,15837.1,0
+FTCI.US,D,20210806,000000,105.2,105.2,102.2,103.5,13043.3,0
+FTCI.US,D,20210809,000000,103.5,108.3,103.3,105.3,25857.1,0
+FTCI.US,D,20210810,000000,106.2,112.2,106,111,93452.6,0
+FTCI.US,D,20210811,000000,114.7,115.399,99.256,104.5,99288.2,0
+FTCI.US,D,20210812,000000,103.1,106.8,103.1,105.1,44548.2,0
+FTCI.US,D,20210813,000000,104.1,104.176,99.2,100.1,61777.1,0
+FTCI.US,D,20210816,000000,98.8,99.8,91.091,94.3,71468.6,0
+FTCI.US,D,20210817,000000,93.3,93.9,88.71,90.2,31564.7,0
+FTCI.US,D,20210818,000000,90.8,93.7,89.6,91.8,28209.6,0
+FTCI.US,D,20210819,000000,90.8,93.2,89.7,90.6,24617.7,0
+FTCI.US,D,20210820,000000,90.1,95.6,89.8,95.3,31350.2,0
+FTCI.US,D,20210823,000000,97.3,99.6,96.3,98.9,24450.8,0
+FTCI.US,D,20210824,000000,97.85,101.4,95.404,101.1,14625,0
+FTCI.US,D,20210825,000000,100.9,103.9,100.5,101.7,24907.2,0
+FTCI.US,D,20210826,000000,102.7,109.7,102.7,105.8,27859.1,0
+FTCI.US,D,20210827,000000,105.9,108.5,105.5,108.2,34026.9,0
+FTCI.US,D,20210830,000000,109.1,114.3,107.4,108.4,54124.3,0
+FTCI.US,D,20210831,000000,108.6,110.6,108.1,108.5,16825.5,0
+FTCI.US,D,20210901,000000,109,111.5,107.4,108.1,22402.6,0
+FTCI.US,D,20210902,000000,108.7,109.4,104.1,104.9,46703.8,0
+FTCI.US,D,20210903,000000,105.1,106.7,100,103.2,27463.1,0
+FTCI.US,D,20210907,000000,103.7,104.9,102.3,102.9,15306.1,0
+FTCI.US,D,20210908,000000,103.5,103.5,97.4,97.8,66422.7,0
+FTCI.US,D,20210909,000000,97.8,99.5,93.2,98.1,60776.4,0
+FTCI.US,D,20210910,000000,98.6,100.05,93.8,95.9,82441.4,0
+FTCI.US,D,20210913,000000,95.4,101.6,95.4,99.2,84520.2,0
+FTCI.US,D,20210914,000000,99,100.3,96.8,97.2,26232.5,0
+FTCI.US,D,20210915,000000,96.7,96.7,90.1,93.6,98219.4,0
+FTCI.US,D,20210916,000000,93.1,95,90.4,91.3,42883.3,0
+FTCI.US,D,20210917,000000,92,95.7,90.9,93,173781.9,0
+FTCI.US,D,20210920,000000,90,92.4,85.6,87.3,57755.6,0
+FTCI.US,D,20210921,000000,87.6,87.9,85.3,87.1,39826.1,0
+FTCI.US,D,20210922,000000,88.5,90.5,86.7,87.5,33863.5,0
+FTCI.US,D,20210923,000000,88.4,89.606,85.3,85.9,51521.6,0
+FTCI.US,D,20210924,000000,85.7,86.3,81.3,81.4,53067.6,0
+FTCI.US,D,20210927,000000,81.9,81.9,77.3,81.4,73223.6,0
+FTCI.US,D,20210928,000000,80.1,83.5,76.7,77.7,77576.2,0
+FTCI.US,D,20210929,000000,78.7,81.2,77.1,77.8,76826.7,0
+FTCI.US,D,20210930,000000,79,79,75.7,77.9,80948.9,0
+FTCI.US,D,20211001,000000,78.2,78.8,75.1,76.2,54267.4,0
+FTCI.US,D,20211004,000000,76.3,76.7,66.3,68.1,189826.9,0
+FTCI.US,D,20211005,000000,69.6,70,64.425,66.9,97217.9,0
+FTCI.US,D,20211006,000000,66,67.05,64.2,65.1,64093.2,0
+FTCI.US,D,20211007,000000,66.1,70.7,66.1,68.1,87952.8,0
+FTCI.US,D,20211008,000000,68.1,69.7,66.95,68.4,53564.7,0
+FTCI.US,D,20211011,000000,68.4,68.4,65.5,65.6,72335.4,0
+FTCI.US,D,20211012,000000,65.9,68,64.3,67,120442.8,0
+FTCI.US,D,20211013,000000,67.4,68.8,65.234,67.8,68115.2,0
+FTCI.US,D,20211014,000000,68.6,68.9,65.7,66.7,40180.5,0
+FTCI.US,D,20211015,000000,67.5,67.5,64.8,65.8,98841.8,0
+FTCI.US,D,20211018,000000,65,66.1,62.2,63,58245.8,0
+FTCI.US,D,20211019,000000,63.3,69.2,63.3,67.6,98959.6,0
+FTCI.US,D,20211020,000000,69,71.7,67,71.5,161698.6,0
+FTCI.US,D,20211021,000000,77,81.5,73.1,78.2,277143.6,0
+FTCI.US,D,20211022,000000,79.2,80.5,73,76.5,157125.3,0
+FTCI.US,D,20211025,000000,77.4,81.5,73,78.9,135419.3,0
+FTCI.US,D,20211026,000000,80,85,77.1,81.4,89962.3,0
+FTCI.US,D,20211027,000000,83.1,87.5,82.9,84.6,100167.4,0
+FTCI.US,D,20211028,000000,85.5,92.1,85.3,91.1,140428.9,0
+FTCI.US,D,20211029,000000,90.7,95.5,90.15,95.4,91148.2,0
+FTCI.US,D,20211101,000000,96.2,101.5,96.2,100.8,105638.9,0
+FTCI.US,D,20211102,000000,95.362,97.5,87.7,94.1,143429.8,0
+FTCI.US,D,20211103,000000,90,99.9,89.8,99.1,73336.2,0
+FTCI.US,D,20211104,000000,99.3,100,96.8,98.9,44253.4,0
+FTCI.US,D,20211105,000000,99.7,103.5,99.45,101.8,64989.9,0
+FTCI.US,D,20211108,000000,103.5,104.4,98.119,99.2,54607.2,0
+FTCI.US,D,20211109,000000,99.5,99.5,92.6,94.2,90161.7,0
+FTCI.US,D,20211110,000000,79.15,85.9,74.2,82.5,281538.5,0
+FTCI.US,D,20211111,000000,84.1,97.5,84,91.5,139205.8,0
+FTCI.US,D,20211112,000000,92.3,104.5,91.9,102.7,171345.2,0
+FTCI.US,D,20211115,000000,105.75,112,105.75,108,191489.1,0
+FTCI.US,D,20211116,000000,108.3,109.7,103.2,108,82465.2,0
+FTCI.US,D,20211117,000000,106,109,104.3,107.3,29781.7,0
+FTCI.US,D,20211118,000000,105.8,107.098,93.1,94.9,96682.4,0
+FTCI.US,D,20211119,000000,94.2,99.1,94,95.8,44561,0
+FTCI.US,D,20211122,000000,95,96.9,87.5,90.4,77513.4,0
+FTCI.US,D,20211123,000000,90.2,90.55,84.6,88.3,97909.9,0
+FTCI.US,D,20211124,000000,86.8,90.5,82.5,90.2,115810.8,0
+FTCI.US,D,20211126,000000,87.4,89.59,84.8,87.5,56178,0
+FTCI.US,D,20211129,000000,87.8,88.9,79.3,86.4,90565.1,0
+FTCI.US,D,20211130,000000,85.856,87.5,80.7,85.6,66236.1,0
+FTCI.US,D,20211201,000000,87.1,88.2,75.05,78,110738.4,0
+FTCI.US,D,20211202,000000,77.2,82.1,75.7,80.9,134069.3,0
+FTCI.US,D,20211203,000000,80.9,80.9,74.15,75,92157.3,0
+FTCI.US,D,20211206,000000,75,78.3,71.1,76.3,44019.6,0
+FTCI.US,D,20211207,000000,79,81.5,75.8,79.7,136185.8,0
+FTCI.US,D,20211208,000000,80,83.4,78.15,82.6,145603.5,0
+FTCI.US,D,20211209,000000,82.6,85.2,79.9,81.7,114202,0
+FTCI.US,D,20211210,000000,82,82.6,79.8,80.5,55359.6,0
+FTCI.US,D,20211213,000000,81.2,86.9,80.6,85,84273,0
+FTCI.US,D,20211214,000000,82.5,86.1,79.2,80,86301.5,0
+FTCI.US,D,20211215,000000,80,80.7,71.9,79.9,111312.8,0
+FTCI.US,D,20211216,000000,81.7,82.9,77.3,78.5,76770.6,0
+FTCI.US,D,20211217,000000,77.4,78.8,74.6,77.1,262268.9,0
+FTCI.US,D,20211220,000000,74.1,74.8,68,70.5,158982.7,0
+FTCI.US,D,20211221,000000,72.2,77.5,72.1,75.6,72581.7,0
+FTCI.US,D,20211222,000000,75,76.7,74,76,53475.8,0
+FTCI.US,D,20211223,000000,75.7,76.8,73.1,75.2,40550.1,0
+FTCI.US,D,20211227,000000,76.1,76.1,72,74.9,87746.6,0
+FTCI.US,D,20211228,000000,73.9,75.5,71.8,73.2,43913.1,0
+FTCI.US,D,20211229,000000,72.1,75.55,70.4,71.7,79596.1,0
+FTCI.US,D,20211230,000000,72.2,76.7,72.2,74.9,47097.2,0
+FTCI.US,D,20211231,000000,74.6,77.2,73.9,75.6,40662.8,0
+FTCI.US,D,20220103,000000,77.4,77.4,74.7,76.7,40937.5,0
+FTCI.US,D,20220104,000000,76.7,77.5,69.6,70.7,73484,0
+FTCI.US,D,20220105,000000,69.7,71.3,64.7,65,89948.2,0
+FTCI.US,D,20220106,000000,64.7,66.4,62.1,63.8,113165.8,0
+FTCI.US,D,20220107,000000,63.6,68.85,63.4,68.1,87433.1,0
+FTCI.US,D,20220110,000000,68,68.56,62,65.7,67104,0
+FTCI.US,D,20220111,000000,66.5,67.4,64.6,67.1,67992.5,0
+FTCI.US,D,20220112,000000,67,69.2,64.7,66.1,48768.1,0
+FTCI.US,D,20220113,000000,66.5,66.5,60.6,60.8,98444.1,0
+FTCI.US,D,20220114,000000,55.9,56.8,50.5,51.3,305451.9,0
+FTCI.US,D,20220118,000000,50.7,50.9,44.8,47.5,275579.8,0
+FTCI.US,D,20220119,000000,48.1,48.2,43.5,44.6,149587.8,0
+FTCI.US,D,20220120,000000,45.4,47.5,43.8,43.8,87071.9,0
+FTCI.US,D,20220121,000000,43,44,40.6,41.1,185584.7,0
+FTCI.US,D,20220124,000000,39.4,41.9,36.8,41.8,138458.7,0
+FTCI.US,D,20220125,000000,40.2,41.5,38.2,39.9,83860.1,0
+FTCI.US,D,20220126,000000,41,43.9,39.4,39.6,133174.3,0
+FTCI.US,D,20220127,000000,42.12,42.12,35.95,36.3,160228.5,0
+FTCI.US,D,20220128,000000,36.2,37.6,33.5,37.4,109998.3,0
+FTCI.US,D,20220131,000000,37.6,42.2,37.6,42.2,95761.2,0
+FTCI.US,D,20220201,000000,42.6,43.4,40.2,42.1,173652.9,0
+FTCI.US,D,20220202,000000,42.6,43.6,40.3,40.5,114801.2,0
+FTCI.US,D,20220203,000000,39.5,40,36.9,37.1,76126.6,0
+FTCI.US,D,20220204,000000,37.1,38.3,36.6,37.6,40339.9,0
+FTCI.US,D,20220207,000000,39.15,39.15,35.8,37.1,215939.5,0
+FTCI.US,D,20220208,000000,36.6,39.32,36.4,38.6,82137.3,0
+FTCI.US,D,20220209,000000,40.3,43.3,39.1,42.2,198843.3,0
+FTCI.US,D,20220210,000000,40.6,43.3,39.6,39.8,100556.3,0
+FTCI.US,D,20220211,000000,40.2,40.7,37.1,37.2,120444.5,0
+FTCI.US,D,20220214,000000,37,40.1,36.5,38.1,75075.4,0
+FTCI.US,D,20220215,000000,39.4,43,39,42.6,98342.3,0
+FTCI.US,D,20220216,000000,42,42.5,39.65,42.1,66835.2,0
+FTCI.US,D,20220217,000000,40.9,41.999,39.1,39.2,57693.5,0
+FTCI.US,D,20220218,000000,40.9,40.9,37.65,38.4,53960.8,0
+FTCI.US,D,20220222,000000,37.8,38.4,35.7,36,91287.5,0
+FTCI.US,D,20220223,000000,36.9,37.2,34.7,35.2,69579.4,0
+FTCI.US,D,20220224,000000,33.2,41.8,33,41.6,97628,0
+FTCI.US,D,20220225,000000,42,43,39,43,86869.9,0
+FTCI.US,D,20220228,000000,43.8,47.3,43.1,47.1,141095.8,0
+FTCI.US,D,20220301,000000,47.1,49.8,44.9,46.4,99219.6,0
+FTCI.US,D,20220302,000000,46.7,46.7,41.7,44.9,117802.6,0
+FTCI.US,D,20220303,000000,44.9,46.992,43,46.9,62139.2,0
+FTCI.US,D,20220304,000000,47,47.5,41,42,99410.1,0
+FTCI.US,D,20220307,000000,42.5,46.9,42.5,46.75,105541.2,0
+FTCI.US,D,20220308,000000,49.4,54,45.3,53.2,208302.2,0
+FTCI.US,D,20220309,000000,53.8,57.8,52.2,56.5,194401.7,0
+FTCI.US,D,20220310,000000,54.7,57.6,54.3,56.3,53511.8,0
+FTCI.US,D,20220311,000000,56.9,58.3,53.8,54.4,98609.3,0
+FTCI.US,D,20220314,000000,54,54,49.2,49.5,130187,0
+FTCI.US,D,20220315,000000,47.3,56.5,46.5,56.2,142048.6,0
+FTCI.US,D,20220316,000000,56.4,62.9,56.4,62.7,165918.5,0
+FTCI.US,D,20220317,000000,61.9,68.25,61.5,66.4,182441.9,0
+FTCI.US,D,20220318,000000,64.9,67.15,64.1,64.9,379715.6,0
+FTCI.US,D,20220321,000000,65.4,66.5,62.7,65.2,121317.8,0
+FTCI.US,D,20220322,000000,65.1,67.5,62.45,63.4,83182.6,0
+FTCI.US,D,20220323,000000,62.6,64.7,59.1,61.5,89069.5,0
+FTCI.US,D,20220324,000000,62.9,66,62,64.5,73834.8,0
+FTCI.US,D,20220325,000000,64.7,64.9,59.3,60.9,48239.3,0
+FTCI.US,D,20220328,000000,60.9,61.9,56.1,58.5,85390.2,0
+FTCI.US,D,20220329,000000,60.95,60.95,52.8,53.3,185659.9,0
+FTCI.US,D,20220330,000000,53.4,53.75,49.4,49.7,133072.4,0
+FTCI.US,D,20220331,000000,49.7,51,48,49.3,112619.8,0
+FTCI.US,D,20220401,000000,50.1,52.78,49.6,51.3,95577.2,0
+FTCI.US,D,20220404,000000,51.3,55.5,51.3,53.5,74850.4,0
+FTCI.US,D,20220405,000000,54.2,54.2,48.9,49.2,69604.8,0
+FTCI.US,D,20220406,000000,49.5,50.1,46,48.9,85005.7,0
+FTCI.US,D,20220407,000000,48.4,48.4,44,46.25,85609.3,0
+FTCI.US,D,20220408,000000,43.2,43.2,36.8,39.6,340620.3,0
+FTCI.US,D,20220411,000000,39.3,41.15,38.3,39.3,156511.1,0
+FTCI.US,D,20220412,000000,39.6,40.5,37.5,37.6,132036.3,0
+FTCI.US,D,20220413,000000,37.5,38.25,35.8,37.9,109076.9,0
+FTCI.US,D,20220414,000000,37.7,38,35.7,35.9,134220.6,0
+FTCI.US,D,20220418,000000,35.5,35.65,33.8,34.5,86809.1,0
+FTCI.US,D,20220419,000000,34.3,35.812,33.6,34.3,86895.1,0
+FTCI.US,D,20220420,000000,34.8,35.7,31.7,32.1,125454.6,0
+FTCI.US,D,20220421,000000,30.6,30.9,28,29.9,241672,0
+FTCI.US,D,20220422,000000,29.7,31,28.806,30.3,247338.3,0
+FTCI.US,D,20220425,000000,29,31,28.3,30.9,124532.2,0
+FTCI.US,D,20220426,000000,30.3,30.699,28.7,29.2,104156,0
+FTCI.US,D,20220427,000000,29,30.15,28.2,28.6,91518.1,0
+FTCI.US,D,20220428,000000,28.7,29.6,26.9,29.4,109967.3,0
+FTCI.US,D,20220429,000000,28.8,30.4,27.7,28,103716.4,0
+FTCI.US,D,20220502,000000,27.8,31,27.3,30.8,121556.3,0
+FTCI.US,D,20220503,000000,31.2,35.7,29.9,35.4,138394.6,0
+FTCI.US,D,20220504,000000,35.6,38.2,33.2,38.1,141520.8,0
+FTCI.US,D,20220505,000000,37.8,38.3,33.8,36.6,86412.7,0
+FTCI.US,D,20220506,000000,36.2,36.6,34.2,36.5,48876.2,0
+FTCI.US,D,20220509,000000,35.4,35.7,31.95,32.9,59377.2,0
+FTCI.US,D,20220510,000000,28.1,29.35,21.15,28.7,235040.6,0
+FTCI.US,D,20220511,000000,26.8,31.4,26,28.3,83062.4,0
+FTCI.US,D,20220512,000000,27.5,29.4,25,28,93232.1,0
+FTCI.US,D,20220513,000000,28.2,32.4,28.2,32.4,87590.9,0
+FTCI.US,D,20220516,000000,32.1,33,29.45,29.6,87122.3,0
+FTCI.US,D,20220517,000000,30.5,34.8,30,34.6,132102.5,0
+FTCI.US,D,20220518,000000,35.1,41.4,34.9,37.9,280449,0
+FTCI.US,D,20220519,000000,37.4,41.9,37.4,41.4,141386.4,0
+FTCI.US,D,20220520,000000,41.4,42.099,36.501,38.3,80020.7,0
+FTCI.US,D,20220523,000000,39.6,39.6,35.9,39.5,70381.1,0
+FTCI.US,D,20220524,000000,38.8,38.85,36.4,38.6,78781.8,0
+FTCI.US,D,20220525,000000,38.4,41.4,37.3,39.9,70492.5,0
+FTCI.US,D,20220526,000000,39.9,42.55,38.8,41.5,69546.1,0
+FTCI.US,D,20220527,000000,41.9,46.4,41.8,45,90038.5,0
+FTCI.US,D,20220531,000000,45,45.8,40.35,40.5,107531.3,0
+FTCI.US,D,20220601,000000,41.1,41.35,35.6,36,105600.8,0
+FTCI.US,D,20220602,000000,36.6,42.2,35.7,41.1,82879.8,0
+FTCI.US,D,20220603,000000,40.1,43.4,38.985,39.7,58478.7,0
+FTCI.US,D,20220606,000000,49.7,53.1,47.396,52.3,860142,0
+FTCI.US,D,20220607,000000,51.3,56.7,50.4,56.3,219619.2,0
+FTCI.US,D,20220608,000000,55.9,61.4,53.35,53.6,182237.8,0
+FTCI.US,D,20220609,000000,52.9,60.6,52.7,54.7,200526.2,0
+FTCI.US,D,20220610,000000,52.11,54.9,50.7,52.7,93099.2,0
+FTCI.US,D,20220613,000000,49.95,51.8,43.9,50.4,225876.2,0
+FTCI.US,D,20220614,000000,51.3,52.2,42.9,43.7,189738.7,0
+FTCI.US,D,20220615,000000,44.7,49.9,42.6,49.7,217908.4,0
+FTCI.US,D,20220616,000000,46.4,48.16,40.7,41.6,152778.3,0
+FTCI.US,D,20220617,000000,41.7,46.7,41.7,44.7,300343.7,0
+FTCI.US,D,20220621,000000,46,49.3,44.32,47.2,117948.8,0
+FTCI.US,D,20220622,000000,45.3,48.8,44.8,47.5,89704.2,0
+FTCI.US,D,20220623,000000,47.5,50.1,45.644,49.6,117723.9,0
+FTCI.US,D,20220624,000000,51,52.4,45.5,45.7,140857.7,0
+FTCI.US,D,20220627,000000,46.2,48,40.8,42.6,161493.2,0
+FTCI.US,D,20220628,000000,43.7,43.7,36.05,36.55,176713.4,0
+FTCI.US,D,20220629,000000,36.1,36.1,31.8,32.85,176609.4,0
+FTCI.US,D,20220630,000000,32.1,36.9,32.1,36.2,98718.1,0
+FTCI.US,D,20220701,000000,36.1,39.8,36,37.4,101856.1,0
+FTCI.US,D,20220705,000000,35.8,39,34.1,39,106982.7,0
+FTCI.US,D,20220706,000000,38.8,40.4,37.6,39.4,76451.7,0
+FTCI.US,D,20220707,000000,39.9,42.6,39.7,41.3,109936,0
+FTCI.US,D,20220708,000000,40.1,43.8,39.057,42.6,67801.3,0
+FTCI.US,D,20220711,000000,41.9,42.9,36.05,36.7,95964.4,0
+FTCI.US,D,20220712,000000,36.8,38.25,36.199,37.6,70214,0
+FTCI.US,D,20220713,000000,36.6,38.3,35.7,37.3,75355.4,0
+FTCI.US,D,20220714,000000,36.7,37.2,35.7,36.9,77436.1,0
+FTCI.US,D,20220715,000000,36.5,37.2,31.75,35,146076.8,0
+FTCI.US,D,20220718,000000,36.2,39.088,35.3,35.5,123812.4,0
+FTCI.US,D,20220719,000000,37.3,40.3,37,39.5,113128.8,0
+FTCI.US,D,20220720,000000,39.4,43.3,39.4,43,96167.4,0
+FTCI.US,D,20220721,000000,42.5,42.9,40,42.6,69795.6,0
+FTCI.US,D,20220722,000000,43.1,43.4,38.7,39,92918.8,0
+FTCI.US,D,20220725,000000,39.6,40.9,38,40.6,65921.1,0
+FTCI.US,D,20220726,000000,39.9,40.7,38.8,39.4,41232.7,0
+FTCI.US,D,20220727,000000,41,42.8,39.8,41.4,105248.7,0
+FTCI.US,D,20220728,000000,44.3,49.961,44.3,49.7,295941.3,0
+FTCI.US,D,20220729,000000,49,51,47.25,50.2,132902.3,0
+FTCI.US,D,20220801,000000,50.6,51.3,46.1,50.4,113481.1,0
+FTCI.US,D,20220802,000000,49.4,52.05,48.7,50.3,88547.1,0
+FTCI.US,D,20220803,000000,50.4,50.9,47.7,49.1,57645.9,0
+FTCI.US,D,20220804,000000,49.8,50.5,47.9,49.5,59209,0
+FTCI.US,D,20220805,000000,50.9,52.9,48,48.6,127507.7,0
+FTCI.US,D,20220808,000000,50,55.05,47.45,49.2,157017.5,0
+FTCI.US,D,20220809,000000,45.6,49.9,43.92,47.7,120348.1,0
+FTCI.US,D,20220810,000000,50.4,55.1,49.306,54.7,178754,0
+FTCI.US,D,20220811,000000,56,56.6,49.6,50.5,131931.7,0
+FTCI.US,D,20220812,000000,51,54.5,49.1,54,114933.8,0
+FTCI.US,D,20220815,000000,53.1,53.4,50.5,51.9,106533,0
+FTCI.US,D,20220816,000000,51.4,51.9,48.1,48.8,115316.4,0
+FTCI.US,D,20220817,000000,47.8,48.9,45.3,45.3,131305.6,0
+FTCI.US,D,20220818,000000,45.2,47.75,44.4,47.2,113790,0
+FTCI.US,D,20220819,000000,45.6,45.8,42.75,43.6,82582.2,0
+FTCI.US,D,20220822,000000,42,43,41.1,41.7,80037,0
+FTCI.US,D,20220823,000000,41.5,43.55,41.4,43.4,68016.9,0
+FTCI.US,D,20220824,000000,43.5,47,43,46.4,64922.8,0
+FTCI.US,D,20220825,000000,47.4,48,44.3,45.1,51704.8,0
+FTCI.US,D,20220826,000000,44.9,45.8,43.1,43.8,48864.2,0
+FTCI.US,D,20220829,000000,42.1,45,41.8,43.5,67396.2,0
+FTCI.US,D,20220830,000000,44.1,44.3,40.3,40.7,49928,0
+FTCI.US,D,20220831,000000,40.8,41.7,39.5,41.4,94609.8,0
+FTCI.US,D,20220901,000000,40.2,41.2,38.8,40.1,48610.6,0
+FTCI.US,D,20220902,000000,40.6,41.56,37.7,39.1,56797.4,0
+FTCI.US,D,20220906,000000,39.1,41.495,38.5,40.6,56512.8,0
+FTCI.US,D,20220907,000000,40.8,43.75,40.2,43.6,74156.4,0
+FTCI.US,D,20220908,000000,42.8,43.5,41.9,43.1,41771.3,0
+FTCI.US,D,20220909,000000,43.8,44.1,42.1,43,42346.7,0
+FTCI.US,D,20220912,000000,43.7,43.85,41,42.5,57447.1,0
+FTCI.US,D,20220913,000000,40.9,42.2,39.7,41.9,65811.6,0
+FTCI.US,D,20220914,000000,41.9,44.1,40.1,43.5,74877.5,0
+FTCI.US,D,20220915,000000,43.6,43.75,37.2,37.7,181854.2,0
+FTCI.US,D,20220916,000000,36.3,39.1,35.05,37.7,125505.8,0
+FTCI.US,D,20220919,000000,37,39.3,36.9,37.3,73124.4,0
+FTCI.US,D,20220920,000000,36.6,37.5,35.6,35.8,70860.7,0
+FTCI.US,D,20220921,000000,36.4,37.2,33.7,35.5,76917.2,0
+FTCI.US,D,20220922,000000,35.1,36.2,33,33.3,90457.4,0
+FTCI.US,D,20220923,000000,33.6,33.6,31.3,31.7,96248.3,0
+FTCI.US,D,20220926,000000,31.1,33.6,30.6,31.4,112547,0
+FTCI.US,D,20220927,000000,31.5,33.5,30.6,31,131962.2,0
+FTCI.US,D,20220928,000000,31.2,32.1,30.1,32,118918.1,0
+FTCI.US,D,20220929,000000,32.3,32.3,29.3,30.5,427591.4,0
+FTCI.US,D,20220930,000000,29.4,31.9,29.3,29.6,99548,0
+FTCI.US,D,20221003,000000,30.1,34.15,27.8,31.8,176788.3,0
+FTCI.US,D,20221004,000000,33,34,32.1,33.3,95156.9,0
+FTCI.US,D,20221005,000000,32.1,32.6,30.015,30.9,66186.9,0
+FTCI.US,D,20221006,000000,30.6,32.5,28.9,29.3,119922,0
+FTCI.US,D,20221007,000000,28.5,28.95,27.5,28,106629.1,0
+FTCI.US,D,20221010,000000,28.2,28.3,26.6,27.1,57836.5,0
+FTCI.US,D,20221011,000000,26.2,28.1,25.7,27.8,96383.7,0
+FTCI.US,D,20221012,000000,27.9,28.2,26.3,27.3,66544.1,0
+FTCI.US,D,20221013,000000,26.2,26.8,25.222,26.1,114491.3,0
+FTCI.US,D,20221014,000000,26.6,27.6,24.35,24.4,68648.6,0
+FTCI.US,D,20221017,000000,25.5,25.75,22.15,23.1,154732.2,0
+FTCI.US,D,20221018,000000,23.9,24.7,22.3,22.8,103745.6,0
+FTCI.US,D,20221019,000000,22.4,22.5,21.1,21.8,110531.9,0
+FTCI.US,D,20221020,000000,21.8,21.8,20.7,21,151776.2,0
+FTCI.US,D,20221021,000000,21.3,21.6,20.2,21.1,89680.7,0
+FTCI.US,D,20221024,000000,21,21.3,18.05,18.4,231370.9,0
+FTCI.US,D,20221025,000000,19.1,20.5,18.8,20.2,216296.6,0
+FTCI.US,D,20221026,000000,20.8,21.7,20.1,20.4,125619.3,0
+FTCI.US,D,20221027,000000,20.7,21.2,20.3,20.4,80028.6,0
+FTCI.US,D,20221028,000000,20.5,20.5,19.2,20.1,59512,0
+FTCI.US,D,20221031,000000,20,21.2,19.8,20.7,110200.8,0
+FTCI.US,D,20221101,000000,21.3,21.5,20.1,20.2,71714.9,0
+FTCI.US,D,20221102,000000,20.6,20.6,18.4,18.5,104174.1,0
+FTCI.US,D,20221103,000000,18.2,19.85,18.2,19.1,72209.5,0
+FTCI.US,D,20221104,000000,19.2,19.8,18,19,70619.9,0
+FTCI.US,D,20221107,000000,19,19.3,17.85,18.6,122923.9,0
+FTCI.US,D,20221108,000000,19.1,21.2,18.6,19.3,175633.6,0
+FTCI.US,D,20221109,000000,17.8,23.1,17.8,21.8,338728.2,0
+FTCI.US,D,20221110,000000,23,28.15,22.05,27.8,221575.2,0
+FTCI.US,D,20221111,000000,28.1,30.099,24.9,25.8,178817.4,0
+FTCI.US,D,20221114,000000,26.2,26.6,22.3,23.6,181852.3,0
+FTCI.US,D,20221115,000000,24.6,26.95,23.8,24.1,138263.5,0
+FTCI.US,D,20221116,000000,23.7,24.1,21.95,22.6,117081.9,0
+FTCI.US,D,20221117,000000,21.9,23.894,21.2,23,163358.5,0
+FTCI.US,D,20221118,000000,23,23.3,21.4,21.9,67807.6,0
+FTCI.US,D,20221121,000000,21.3,22.1,20.9,21.3,68621,0
+FTCI.US,D,20221122,000000,21.2,21.785,20.5,20.9,67595.7,0
+FTCI.US,D,20221123,000000,20.6,23.8,20.6,22.8,131183.1,0
+FTCI.US,D,20221125,000000,22.5,22.5,21.3,21.8,50415.4,0
+FTCI.US,D,20221128,000000,21.7,21.9,19.6,19.6,172594.2,0
+FTCI.US,D,20221129,000000,19.6,20.9,19.25,19.6,134472.1,0
+FTCI.US,D,20221130,000000,19.8,22.05,19.45,21.2,341755.7,0
+FTCI.US,D,20221201,000000,21.5,23.3,20.2,22.8,201380,0
+FTCI.US,D,20221202,000000,21.9,25,21.6,24.4,129705.3,0
+FTCI.US,D,20221205,000000,24.4,25.05,23.5,24.1,92266,0
+FTCI.US,D,20221206,000000,23.55,23.6,21.65,22.6,101172.3,0
+FTCI.US,D,20221207,000000,21.7,24,20.5,23.9,131656.9,0
+FTCI.US,D,20221208,000000,23.8,25.9,23.2,25.3,114922.9,0
+FTCI.US,D,20221209,000000,24.8,27.4,24.689,26.3,145108.9,0
+FTCI.US,D,20221212,000000,26.4,27.45,25,25.7,96552.1,0
+FTCI.US,D,20221213,000000,27.2,27.9,26.55,27.1,93253.4,0
+FTCI.US,D,20221214,000000,27.3,29.3,27.08,28.3,122936.1,0
+FTCI.US,D,20221215,000000,27.6,29.85,25.9,26,112275.2,0
+FTCI.US,D,20221216,000000,25.5,26.6,23.85,26.3,155767.5,0
+FTCI.US,D,20221219,000000,26.1,26.1,24.3,24.5,93920.9,0
+FTCI.US,D,20221220,000000,24.3,25.2,23.2,23.9,90315.3,0
+FTCI.US,D,20221221,000000,24.3,26.1,22.9,26,90873.5,0
+FTCI.US,D,20221222,000000,25.1,25.48,23.5,24.7,91658.3,0
+FTCI.US,D,20221223,000000,24.4,24.6,23.3,23.7,73273.5,0
+FTCI.US,D,20221227,000000,23.5,23.5,21.6,22.3,104215.9,0
+FTCI.US,D,20221228,000000,22.3,23.2,21.95,22.8,81005.5,0
+FTCI.US,D,20221229,000000,23.1,25.75,22.9,25.5,100540.7,0
+FTCI.US,D,20221230,000000,24.9,26.9,24.65,26.8,69906.2,0
+FTCI.US,D,20230103,000000,27.6,28.4,25.4,25.9,82304.4,0
+FTCI.US,D,20230104,000000,26.1,27.05,25.2,26.7,95814.6,0
+FTCI.US,D,20230105,000000,26.5,26.5,25.1,26.1,79051.4,0
+FTCI.US,D,20230106,000000,26.5,26.9,25.6,26.4,53430.6,0
+FTCI.US,D,20230109,000000,26.3,27.95,25.5,25.7,50544.3,0
+FTCI.US,D,20230110,000000,25.6,27.8,25.35,27.8,60882.6,0
+FTCI.US,D,20230111,000000,28.3,29.85,27.5,29.2,140047,0
+FTCI.US,D,20230112,000000,28.8,30.3,28,28.2,91370.5,0
+FTCI.US,D,20230113,000000,27,28.007,24.85,25.2,225749.6,0
+FTCI.US,D,20230117,000000,25.2,27.1,25.2,26,195693.9,0
+FTCI.US,D,20230118,000000,26,30.2,26,29.5,291647.5,0
+FTCI.US,D,20230119,000000,29.7,29.8,27.7,28.3,107152.9,0
+FTCI.US,D,20230120,000000,28.5,29.2,27.9,29.1,76499.9,0
+FTCI.US,D,20230123,000000,29.4,31.9,29.1,31.5,155178.9,0
+FTCI.US,D,20230124,000000,31,31.5,29.35,29.9,95867.2,0
+FTCI.US,D,20230125,000000,29.3,29.3,27.75,28.3,144309.2,0
+FTCI.US,D,20230126,000000,28.55,29.599,27.6,28.2,87232.8,0
+FTCI.US,D,20230127,000000,27.8,30.25,27.511,29.4,91120.2,0
+FTCI.US,D,20230130,000000,28.7,29.8,26.45,26.75,94563.5,0
+FTCI.US,D,20230131,000000,27.3,27.6,26.5,27.5,66258.4,0
+FTCI.US,D,20230201,000000,27.3,28.45,26.5,28.2,75725.7,0
+FTCI.US,D,20230202,000000,29.3,31.505,26.9,27.2,268537,0
+FTCI.US,D,20230203,000000,27.3,29.5,26.9,28.1,97083.7,0
+FTCI.US,D,20230206,000000,28,30.1,27.9,29,100639.8,0
+FTCI.US,D,20230207,000000,29,29.5,28.3,29.3,61669.5,0
+FTCI.US,D,20230208,000000,29.6,30.699,28.9,29,68020.1,0
+FTCI.US,D,20230209,000000,29.9,31.45,28.3,28.5,136802.9,0
+FTCI.US,D,20230210,000000,28,28.55,26.85,27.2,115169.1,0
+FTCI.US,D,20230213,000000,27.3,27.4,26.3,26.8,78655.5,0
+FTCI.US,D,20230214,000000,26.4,27.961,26,27.8,66343.1,0
+FTCI.US,D,20230215,000000,27.2,29.9,27.2,29.8,50986.5,0
+FTCI.US,D,20230216,000000,29.2,30.416,27.888,28.6,91251.1,0
+FTCI.US,D,20230217,000000,28.1,29.7,25.6,29.2,154524.5,0
+FTCI.US,D,20230221,000000,28.9,29.25,26.6,27,96053.8,0
+FTCI.US,D,20230222,000000,27.2,27.8,26.3,27.2,68907.6,0
+FTCI.US,D,20230223,000000,27.8,28.55,26.75,28.1,81219.4,0
+FTCI.US,D,20230224,000000,27.4,27.8,26.3,26.9,58396.7,0
+FTCI.US,D,20230227,000000,27.3,28.5,26.2,28.2,102260.7,0
+FTCI.US,D,20230228,000000,28.2,31.55,28.2,30.7,150064.1,0
+FTCI.US,D,20230301,000000,31.3,33.178,28.4,28.9,206722,0
+FTCI.US,D,20230302,000000,28.8,29.7,27.4,28.7,130735.1,0
+FTCI.US,D,20230303,000000,29.4,31.8,28.4,28.6,315831.7,0
+FTCI.US,D,20230306,000000,29.1,32.3,28.65,30.6,203060.3,0
+FTCI.US,D,20230307,000000,30.6,31.2,29.054,30,81511.1,0
+FTCI.US,D,20230308,000000,29.9,30.1,28.8,29,97948.7,0
+FTCI.US,D,20230309,000000,29.1,29.8,27,27.2,102079,0
+FTCI.US,D,20230310,000000,27.5,27.7,24.8,25.4,158711.1,0
+FTCI.US,D,20230313,000000,25,27.1,23.1,26.6,132279.5,0
+FTCI.US,D,20230314,000000,26.7,27,23.5,24.3,168348.7,0
+FTCI.US,D,20230315,000000,25.1,28,24.2,24.2,195076,0
+FTCI.US,D,20230316,000000,23.5,23.7,21.7,22.7,148779.3,0
+FTCI.US,D,20230317,000000,23.2,23.5,20.9,21.3,172327.6,0
+FTCI.US,D,20230320,000000,21.2,21.5,19.9,20.2,153312.1,0
+FTCI.US,D,20230321,000000,20.9,21.1,19.8,20.7,175425.7,0
+FTCI.US,D,20230322,000000,20.9,22.2,20.2,20.3,119981.4,0
+FTCI.US,D,20230323,000000,20.6,22.8,20.1,21.4,172607.4,0
+FTCI.US,D,20230324,000000,21.1,21.1,20.1,20.6,147679.8,0
+FTCI.US,D,20230327,000000,20.6,20.8,20.1,20.7,85462.4,0
+FTCI.US,D,20230328,000000,20.5,21.2,20.5,21.1,71832.5,0
+FTCI.US,D,20230329,000000,21,21.2,19.9,21,195541.3,0
+FTCI.US,D,20230330,000000,21.2,22.7,21,21,246244.2,0
+FTCI.US,D,20230331,000000,21,22.75,21,22.5,163183.5,0
+FTCI.US,D,20230403,000000,22.3,23.25,21.984,22.4,155906.1,0
+FTCI.US,D,20230404,000000,23.8,24.6,22.7,23.8,197570.3,0
+FTCI.US,D,20230405,000000,23.9,24.615,22.1,23.3,213150.2,0
+FTCI.US,D,20230406,000000,24,24.65,22.5,24.1,150251.2,0
+FTCI.US,D,20230410,000000,24.6,25.3,23.8,25.2,192580.1,0
+FTCI.US,D,20230411,000000,25.3,27.5,25.1,27,180116.4,0
+FTCI.US,D,20230412,000000,27.3,27.915,26.5,27.4,104476.3,0
+FTCI.US,D,20230413,000000,28.1,29,26.787,28.2,117413.9,0
+FTCI.US,D,20230414,000000,28.1,28.7,27.5,28.6,97972.7,0
+FTCI.US,D,20230417,000000,28.1,28.9,27.6,27.8,168996.8,0
+FTCI.US,D,20230418,000000,27.8,28.25,25.4,26,209853.5,0
+FTCI.US,D,20230419,000000,25.7,26.3,25,26.1,73274.6,0
+FTCI.US,D,20230420,000000,25.2,25.9,24.6,25.8,78414.4,0
+FTCI.US,D,20230421,000000,25.8,27.5,25.7,26.8,281095.5,0
+FTCI.US,D,20230424,000000,26.8,27,25.4,26.4,89142.5,0
+FTCI.US,D,20230425,000000,25.9,26.4,25,25.8,94421.4,0
+FTCI.US,D,20230426,000000,25.4,26.95,25.2,25.7,116480.4,0
+FTCI.US,D,20230427,000000,26.3,27.5,26.1,27.1,84140.6,0
+FTCI.US,D,20230428,000000,27.1,28.2,26.4,27.3,79274.1,0
+FTCI.US,D,20230501,000000,26.9,27.1,25.976,26.4,58988.7,0
+FTCI.US,D,20230502,000000,26.2,26.3,25,25.2,54170.7,0
+FTCI.US,D,20230503,000000,25.2,26.5,25.1,25.8,48989.5,0
+FTCI.US,D,20230504,000000,26,26.184,25,25.2,61493.6,0
+FTCI.US,D,20230505,000000,25.7,26.3,25.325,26.1,50335.8,0
+FTCI.US,D,20230508,000000,25.7,26.75,25.7,26.4,50486.1,0
+FTCI.US,D,20230509,000000,27.1,27.15,25.6,26.5,132362.8,0
+FTCI.US,D,20230510,000000,28.2,29.6,27.1,27.7,181141.2,0
+FTCI.US,D,20230511,000000,28.1,29.707,27.7,28.9,122135.8,0
+FTCI.US,D,20230512,000000,29.2,31.7,28.95,31,225142,0
+FTCI.US,D,20230515,000000,30.6,35.05,30.2,34,287013.1,0
+FTCI.US,D,20230516,000000,33.9,35.1,30.9,32,167249.9,0
+FTCI.US,D,20230517,000000,32.5,35,32.15,34,125746.1,0
+FTCI.US,D,20230518,000000,34,34.1,29.901,30.2,186410.2,0
+FTCI.US,D,20230519,000000,30.2,32.3,30,30.8,125079.3,0
+FTCI.US,D,20230522,000000,30.9,34.2,30.3,33.8,144147.9,0
+FTCI.US,D,20230523,000000,33.4,35.55,33.35,34.1,119373.2,0
+FTCI.US,D,20230524,000000,33.9,33.9,32.3,32.4,135833.6,0
+FTCI.US,D,20230525,000000,32.7,32.9,26.3,28.4,480068.2,0
+FTCI.US,D,20230526,000000,28.9,29.75,27.9,28.5,96688.8,0
+FTCI.US,D,20230530,000000,29,30.107,26.3,26.8,249045.4,0
+FTCI.US,D,20230531,000000,26.8,28.5,26.5,27.6,208458.7,0
+FTCI.US,D,20230601,000000,27.5,28.285,26.95,27.8,125218.2,0
+FTCI.US,D,20230602,000000,28.4,29.609,27.5,28.2,121618.9,0
+FTCI.US,D,20230605,000000,28.1,28.9,27.65,28.2,92356.7,0
+FTCI.US,D,20230606,000000,27.9,28.4,26.6,27.4,113610.5,0
+FTCI.US,D,20230607,000000,27.3,28.1,26.8,27.4,98406.5,0
+FTCI.US,D,20230608,000000,27.3,27.75,26.9,27.5,79373.7,0
+FTCI.US,D,20230609,000000,27.5,27.7,26.4,27.1,104233.7,0
+FTCI.US,D,20230612,000000,27,27.5,25.75,26,161888.6,0
+FTCI.US,D,20230613,000000,26,26.7,25.573,26.4,207415.8,0
+FTCI.US,D,20230614,000000,26.7,26.75,25.5,25.7,121657.2,0
+FTCI.US,D,20230615,000000,25.6,27.1,25.1,27,142207.8,0
+FTCI.US,D,20230616,000000,27,27.5,25.7,25.8,233132.4,0
+FTCI.US,D,20230620,000000,26.2,26.2,24.3,24.8,108656.9,0
+FTCI.US,D,20230621,000000,24.8,25.4,23.9,24.8,153474.8,0
+FTCI.US,D,20230622,000000,24.8,27.1,24.4,26.6,361562.4,0
+FTCI.US,D,20230623,000000,26.4,26.4,24.4,25.4,624675.8,0
+FTCI.US,D,20230626,000000,25.7,25.9,24.7,25.3,229560.1,0
+FTCI.US,D,20230627,000000,25.3,26.8,24.25,26.4,227444.7,0
+FTCI.US,D,20230628,000000,26.1,28.5,26,28.4,191229.1,0
+FTCI.US,D,20230629,000000,28.4,29.7,27.9,29.6,433930,0
+FTCI.US,D,20230630,000000,29.7,32.8,29.3,32.2,345848.9,0
+FTCI.US,D,20230703,000000,32,33,31.7,32.7,146784.8,0
+FTCI.US,D,20230705,000000,32.5,32.5,30.75,31.5,143916.9,0
+FTCI.US,D,20230706,000000,30.6,30.7,29.4,30.2,118170.3,0
+FTCI.US,D,20230707,000000,30.4,32.2,30.2,31.3,128404.6,0
+FTCI.US,D,20230710,000000,31.1,32.1,30.25,32,128007.5,0
+FTCI.US,D,20230711,000000,31.9,32.3,30.9,31.3,98818.1,0
+FTCI.US,D,20230712,000000,31.8,32.95,30.8,32.8,140012.8,0
+FTCI.US,D,20230713,000000,32.7,33.5,31.65,32.3,122248.9,0
+FTCI.US,D,20230714,000000,32.5,32.8,31.2,31.3,89602.8,0
+FTCI.US,D,20230717,000000,31.4,33.6,30.3,33.2,124581.9,0
+FTCI.US,D,20230718,000000,33.3,34.8,32.1,32.8,163795.9,0
+FTCI.US,D,20230719,000000,33,35.75,33,33.4,218236.5,0
+FTCI.US,D,20230720,000000,33.5,34.7,31.9,34.5,120357.2,0
+FTCI.US,D,20230721,000000,34.8,37.05,34.6,36.5,202592.3,0
+FTCI.US,D,20230724,000000,36.7,38.1,34.4,37.9,218731.3,0
+FTCI.US,D,20230725,000000,38.3,38.5,34.6,35.5,182362.2,0
+FTCI.US,D,20230726,000000,34.7,36.35,34.52,35.8,88281.4,0
+FTCI.US,D,20230727,000000,36.1,37.6,35.6,36.3,167671.2,0
+FTCI.US,D,20230728,000000,36.3,37.05,35.9,36.8,118806.6,0
+FTCI.US,D,20230731,000000,37,38.1,36.6,38,90640.2,0
+FTCI.US,D,20230801,000000,37.6,38.7,37.3,37.5,107617.8,0
+FTCI.US,D,20230802,000000,37.2,37.2,33.6,35.1,111141.1,0
+FTCI.US,D,20230803,000000,34.9,36.5,34.8,35.05,47142,0
+FTCI.US,D,20230804,000000,35.9,35.9,33.805,34.7,104862.3,0
+FTCI.US,D,20230807,000000,34.4,34.5,33,33.8,93145.5,0
+FTCI.US,D,20230808,000000,33.4,35.1,31.1,34.6,308144.7,0
+FTCI.US,D,20230809,000000,26.6,31.35,22.5,23,1025496.3,0
+FTCI.US,D,20230810,000000,23.3,25.5,22.15,22.2,493902.2,0
+FTCI.US,D,20230811,000000,22.001,24.8,20.05,23.1,534249.6,0
+FTCI.US,D,20230814,000000,22.8,22.8,20.3,21.4,261617.7,0
+FTCI.US,D,20230815,000000,21,21.25,19.6,19.9,255646.2,0
+FTCI.US,D,20230816,000000,20,20.3,19.1,19.5,165822.9,0
+FTCI.US,D,20230817,000000,19.3,19.8,18.7,19.2,225725.6,0
+FTCI.US,D,20230818,000000,19.2,19.5,18.55,19.3,99964.2,0
+FTCI.US,D,20230821,000000,19.4,19.75,18.9,19.2,126981.2,0
+FTCI.US,D,20230822,000000,19.5,19.9,18.75,19.7,121957.4,0
+FTCI.US,D,20230823,000000,19.5,20.3,19.1,19.1,110143,0
+FTCI.US,D,20230824,000000,19,19,18.1,18.2,129396.7,0
+FTCI.US,D,20230825,000000,18.2,18.9,18,18.7,95045.8,0
+FTCI.US,D,20230828,000000,18.9,19.9,18.8,19.7,88416.5,0
+FTCI.US,D,20230829,000000,19.7,20.85,19.175,20.7,140975.4,0
+FTCI.US,D,20230830,000000,20.7,21.05,19,19.2,185040.4,0
+FTCI.US,D,20230831,000000,19.2,20.4,18.7,18.8,116135,0
+FTCI.US,D,20230901,000000,19.2,20.1,19.2,19.9,75358.9,0
+FTCI.US,D,20230905,000000,20.1,20.2,19.4,19.5,89981.5,0
+FTCI.US,D,20230906,000000,19.4,19.5,18.2,18.5,115226.1,0
+FTCI.US,D,20230907,000000,18.5,18.5,17,17.4,174488.9,0
+FTCI.US,D,20230908,000000,17,17.55,15.9,16.5,186110.4,0
+FTCI.US,D,20230911,000000,16.7,17,15.8,16.2,83249.8,0
+FTCI.US,D,20230912,000000,16.2,16.85,14.8,15.2,272053.5,0
+FTCI.US,D,20230913,000000,14.9,15,13,13.2,274101.9,0
+FTCI.US,D,20230914,000000,13.2,14.5,13.1,13.8,209234,0
+FTCI.US,D,20230915,000000,14,14.8,13.415,14.2,331528.5,0
+FTCI.US,D,20230918,000000,14.2,14.518,13.15,13.5,158988.7,0
+FTCI.US,D,20230919,000000,13.8,15.7,13.55,14.6,379452.7,0
+FTCI.US,D,20230920,000000,14.8,15.65,14.1,14.6,181760.2,0
+FTCI.US,D,20230921,000000,14.1,14.4,13.1,13.5,252732.7,0
+FTCI.US,D,20230922,000000,13.6,13.9,12.7,13.9,310819.8,0
+FTCI.US,D,20230925,000000,13.7,13.8,12.85,13.2,208445.7,0
+FTCI.US,D,20230926,000000,13.1,13.18,12.3,12.6,167790.7,0
+FTCI.US,D,20230927,000000,12.8,12.95,11.5,11.8,194017.2,0
+FTCI.US,D,20230928,000000,11.9,12.4,11.3,11.9,324321.2,0
+FTCI.US,D,20230929,000000,12.1,12.9,12,12.8,201890.9,0
+FTCI.US,D,20231002,000000,12.9,12.95,11.9,12.1,137676.2,0
+FTCI.US,D,20231003,000000,12,12.2,11.15,11.8,128583.7,0
+FTCI.US,D,20231004,000000,12,12.2,10.8,11.1,248569,0
+FTCI.US,D,20231005,000000,11.2,12.6,10.7,11.9,239636.1,0
+FTCI.US,D,20231006,000000,11.5,12.7,11,12.6,183012.4,0
+FTCI.US,D,20231009,000000,12.2,12.95,12.2,12.8,98191.4,0
+FTCI.US,D,20231010,000000,13,14.8,13,14.5,158661.7,0
+FTCI.US,D,20231011,000000,14.6,14.85,13.2,13.9,89222,0
+FTCI.US,D,20231012,000000,13.6,13.9,12.85,13.1,63568.9,0
+FTCI.US,D,20231013,000000,13.1,13.3,12.8,13.1,66038,0
+FTCI.US,D,20231016,000000,12.9,13.3,12.5,13.1,83602.5,0
+FTCI.US,D,20231017,000000,13.2,14.5,12.9,14.1,68429.9,0
+FTCI.US,D,20231018,000000,13.9,14.1,12.5,13.5,77165.6,0
+FTCI.US,D,20231019,000000,13.3,13.8,12.923,13.15,33238.1,0
+FTCI.US,D,20231020,000000,13,13,12,12.2,86338.7,0
+FTCI.US,D,20231023,000000,12,12.8,11.8,12.4,68466.8,0
+FTCI.US,D,20231024,000000,12.6,13.388,12.4,12.5,68452,0
+FTCI.US,D,20231025,000000,12.4,12.8,12,12.5,74893.5,0
+FTCI.US,D,20231026,000000,12.4,12.6,11.5,11.9,100112.6,0
+FTCI.US,D,20231027,000000,12,12,11.1,11.2,60817.9,0
+FTCI.US,D,20231030,000000,11.3,11.75,10.8,10.9,102992.8,0
+FTCI.US,D,20231031,000000,10.5,11.3,10.5,10.7,98000.7,0
+FTCI.US,D,20231101,000000,10.9,11.1,10.25,10.5,89150.6,0
+FTCI.US,D,20231102,000000,10.8,12.4,10.7,12.2,93539.1,0
+FTCI.US,D,20231103,000000,12.4,13.6,12.4,12.5,90253.2,0
+FTCI.US,D,20231106,000000,12.8,12.8,11.7,12,101099.3,0
+FTCI.US,D,20231107,000000,12,12.2,11.5,11.9,128823.7,0
+FTCI.US,D,20231108,000000,7.3,7.4,2.821,4.23,2871063.2,0
+FTCI.US,D,20231109,000000,4.842,5.5,3.8,4.496,1411534.3,0
+FTCI.US,D,20231110,000000,4.593,4.593,3.996,4.401,431004.8,0
+FTCI.US,D,20231113,000000,4.4,4.58,4.001,4.495,371517.6,0
+FTCI.US,D,20231114,000000,4.61,5.099,4.3865,4.932,419339.1,0
+FTCI.US,D,20231115,000000,5.05,5.6,4.812,5.174,327620.3,0
+FTCI.US,D,20231116,000000,5.025,5.299,4.8,5.084,222026,0
+FTCI.US,D,20231117,000000,5.3,5.473,4.86,5.171,333514.5,0
+FTCI.US,D,20231120,000000,5.137,5.75,5,5.544,202423.3,0
+FTCI.US,D,20231121,000000,5.7,5.721,5.225,5.521,270927.3,0
+FTCI.US,D,20231122,000000,5.537,6.3,5.423,6.2,290678.6,0
+FTCI.US,D,20231124,000000,6.31,6.477,5.735,6.372,93937.9,0
+FTCI.US,D,20231127,000000,6.375,6.667,6.117,6.214,476839.2,0
+FTCI.US,D,20231128,000000,6,6.635,6,6.5,108631.8,0
+FTCI.US,D,20231129,000000,6.38,7.485,6.38,7.395,287438.9,0
+FTCI.US,D,20231130,000000,7.59,7.69899,6.5,6.5,177804.3,0
+FTCI.US,D,20231201,000000,6.5,7.159,6.5,6.866,133149.8,0
+FTCI.US,D,20231204,000000,7,7.379,6.839,7.088,73182.8,0
+FTCI.US,D,20231205,000000,7.1,7.234,6.606,6.646,77906.4,0
+FTCI.US,D,20231206,000000,7,7.19,6.727,6.827,55073.2,0
+FTCI.US,D,20231207,000000,7,7.2,6.739,7.082,43649.4,0
+FTCI.US,D,20231208,000000,6.901,7.589,6.901,7.472,115455.6,0
+FTCI.US,D,20231211,000000,7.6,8.9,7.45501,8.198,154432.9,0
+FTCI.US,D,20231212,000000,8.762,8.762,7.427,7.664,144126.5,0
+FTCI.US,D,20231213,000000,7.623,8.241,7,8.147,148778.2,0
+FTCI.US,D,20231214,000000,8.326,9.3,8.3,8.9,216439.7,0
+FTCI.US,D,20231215,000000,9.3,9.99,9.077,9.415,239886.8,0
+FTCI.US,D,20231218,000000,9.4,9.56,8,8.098,144644.4,0
+FTCI.US,D,20231219,000000,8.2,8.898,7.628,7.747,112818.8,0
+FTCI.US,D,20231220,000000,7.817,8.2,7.201,7.318,121159.9,0
+FTCI.US,D,20231221,000000,7.4,7.573,6.668,6.955,186847.7,0
+FTCI.US,D,20231222,000000,6.971,7.3,6.543,6.571,152731.8,0
+FTCI.US,D,20231226,000000,6.6,7.399,6.472,7.369,149119.6,0
+FTCI.US,D,20231227,000000,7.369,8.098,7.151,7.289,119468.1,0
+FTCI.US,D,20231228,000000,7.339,7.999,7.07,7.156,309347.4,0
+FTCI.US,D,20231229,000000,7.267,7.578,6.701,6.928,94217.8,0
+FTCI.US,D,20240102,000000,7.324,7.5,6.6,6.953,93796.4,0
+FTCI.US,D,20240103,000000,7.186,7.278,6.8,6.924,71538.5,0
+FTCI.US,D,20240104,000000,6.901,6.95,6.3,6.407,80828.3,0
+FTCI.US,D,20240105,000000,6.52,6.8,6.12,6.248,46760.3,0
+FTCI.US,D,20240108,000000,6.397,6.606,6.2,6.427,68324.2,0
+FTCI.US,D,20240109,000000,6.4,6.537,5.836,5.907,46674.5,0
+FTCI.US,D,20240110,000000,6,6,5.402,5.633,73498.3,0
+FTCI.US,D,20240111,000000,5.701,5.865,5.1,5.426,81735.3,0
+FTCI.US,D,20240112,000000,5.499,6.199,5.49,5.68,57741.5,0
+FTCI.US,D,20240116,000000,5.679,5.682,5.008,5.108,50885.1,0
+FTCI.US,D,20240117,000000,5,5.5,4.701,4.807,66975.2,0
+FTCI.US,D,20240118,000000,5.05,5.22,4.7,4.941,61473.7,0
+FTCI.US,D,20240119,000000,5.078,5.299,4.708,5.26,58035.9,0
+FTCI.US,D,20240122,000000,5.16,6.046,4.979,5.655,64874.8,0
+FTCI.US,D,20240123,000000,5.855,5.885,5.5,5.672,27640,0
+FTCI.US,D,20240124,000000,5.687,5.787,5.215,5.298,28159.3,0
+FTCI.US,D,20240125,000000,5.25,5.562,5.1,5.301,42684.3,0
+FTCI.US,D,20240126,000000,5.7,5.788,5.371,5.7,69157.9,0
+FTCI.US,D,20240129,000000,5.496,5.893,5.23,5.798,71415.7,0
+FTCI.US,D,20240130,000000,5.514,5.697,5.1,5.171,49257.6,0
+FTCI.US,D,20240131,000000,5.15,5.365,5.01,5.015,45358.5,0
+FTCI.US,D,20240201,000000,5.015,5.349,5.015,5.244,34424.6,0
+FTCI.US,D,20240202,000000,5.1,5.299,5,5.055,36851.9,0
+FTCI.US,D,20240205,000000,5.106,5.183,4.53001,4.619,72103.4,0
+FTCI.US,D,20240206,000000,4.533,5,4.528,4.886,40356,0
+FTCI.US,D,20240207,000000,4.792,5,4.725,4.736,49495.8,0
+FTCI.US,D,20240208,000000,4.71,5.2,4.701,4.994,66753.4,0
+FTCI.US,D,20240209,000000,5.239,5.7,5.16,5.656,73505.1,0
+FTCI.US,D,20240212,000000,5.8,7.336,5.8,7.056,144254.3,0
+FTCI.US,D,20240213,000000,6.267,6.9,6,6.051,72158.2,0
+FTCI.US,D,20240214,000000,6.25,6.9,6,6.747,78438.2,0
+FTCI.US,D,20240215,000000,6.747,6.9,6.31,6.387,32456.9,0
+FTCI.US,D,20240216,000000,6.45,6.7,5.6605,5.721,71302.7,0
+FTCI.US,D,20240220,000000,5.7,5.89,5.2,5.426,58480.3,0
+FTCI.US,D,20240221,000000,5.263,5.664,5.188,5.227,29103.7,0
+FTCI.US,D,20240222,000000,5.272,5.486,5.104,5.228,39772.4,0
+FTCI.US,D,20240223,000000,5.2,5.7,5.101,5.4,208700.5,0
+FTCI.US,D,20240226,000000,5.606,5.7,5.1,5.23,45282.4,0
+FTCI.US,D,20240227,000000,5.1,5.551,5.1,5.46,32799.5,0
+FTCI.US,D,20240228,000000,5.46,5.472,4.3,4.51,149569.6,0
+FTCI.US,D,20240229,000000,4.795,5.4,4.795,5.12,46098.8,0
+FTCI.US,D,20240301,000000,5.192,5.487,4.81,5.075,87543,0
+FTCI.US,D,20240304,000000,5.1,5.2,4.835,5.044,29355.4,0
+FTCI.US,D,20240305,000000,5.02,5.16,4.751,4.9,70714,0
+FTCI.US,D,20240306,000000,4.97,5.3,4.781,4.995,51401.2,0
+FTCI.US,D,20240307,000000,5.031,5.205,4.91,5.061,30608.2,0
+FTCI.US,D,20240308,000000,4.972,5.271,4.958,5.054,38494.3,0
+FTCI.US,D,20240311,000000,5.15,5.257,4.71,4.759,45416.4,0
+FTCI.US,D,20240312,000000,4.85,4.85,4.497,4.568,91761.7,0
+FTCI.US,D,20240313,000000,4.512,5.1,4.512,4.747,177115.8,0
+FTCI.US,D,20240314,000000,4.15,4.957,3.9,4.449,220423.1,0
+FTCI.US,D,20240315,000000,4.449,4.9,4.3,4.415,220688,0
+FTCI.US,D,20240318,000000,4.597,5.063,4.429,4.973,69753.8,0
+FTCI.US,D,20240319,000000,5.162,5.55,4.97,5.372,90349,0
+FTCI.US,D,20240320,000000,5.5,5.6,5.14,5.465,101314.6,0
+FTCI.US,D,20240321,000000,5.465,6.161,5.465,5.777,141409.2,0
+FTCI.US,D,20240322,000000,5.71,5.79899,4.3,4.682,198044.4,0
+FTCI.US,D,20240325,000000,5,5.078,4.601,4.792,61823,0
+FTCI.US,D,20240326,000000,4.665,5.34533,4.6,5.19,79585,0
+FTCI.US,D,20240327,000000,5.128,6.076,5.016,5.883,114416.9,0
+FTCI.US,D,20240328,000000,5.7,6.205,5.2,5.39,123723,0
+FTCI.US,D,20240401,000000,5.69,5.69,5.01,5.262,67817.8,0
+FTCI.US,D,20240402,000000,5.13,5.4,4.8,4.85,75691.3,0
+FTCI.US,D,20240403,000000,4.9,5.101,4.7,5.055,58705.5,0
+FTCI.US,D,20240404,000000,5.172,5.789,5,5.388,78557.8,0
+FTCI.US,D,20240405,000000,5.4,5.608,5.0205,5.52,56290.4,0
+FTCI.US,D,20240408,000000,5.5,5.612,5.1,5.275,40554,0
+FTCI.US,D,20240409,000000,5.47,5.5,5.17,5.357,30335.1,0
+FTCI.US,D,20240410,000000,5.33,5.55199,4.9,5.1,36752.8,0
+FTCI.US,D,20240411,000000,5.4,5.4,4.687,4.846,63780,0
+FTCI.US,D,20240412,000000,4.84,4.958,4.71,4.75,27765.3,0
+FTCI.US,D,20240415,000000,4.946,5.03,4.42,4.495,43379,0
+FTCI.US,D,20240416,000000,4.45,4.45,4,4.052,53442.8,0
+FTCI.US,D,20240417,000000,4,4.412,4,4.07,52114.7,0
+FTCI.US,D,20240418,000000,4.2,4.217,3.7,3.805,56677.3,0
+FTCI.US,D,20240419,000000,3.9,4.2,3.806,3.907,41120.1,0
+FTCI.US,D,20240422,000000,4.001,4.146,3.84,3.926,46723.8,0
+FTCI.US,D,20240423,000000,4.17,4.346,3.9,4.166,24827.9,0
+FTCI.US,D,20240424,000000,4.103,4.688,4.103,4.524,42269.5,0
+FTCI.US,D,20240425,000000,4.642,4.698,4,4.017,48966.7,0
+FTCI.US,D,20240426,000000,4.016,4.481,3.9,4.289,32074.2,0
+FTCI.US,D,20240429,000000,4.3,4.7,4.2,4.482,36559.1,0
+FTCI.US,D,20240430,000000,4.36,4.9,4.35,4.6,53172.9,0
+FTCI.US,D,20240501,000000,4.646,4.987,4.346,4.471,63236.1,0
+FTCI.US,D,20240502,000000,4.5,4.7,4.402,4.663,25982.1,0
+FTCI.US,D,20240503,000000,4.72,5.80799,4.66,5.43,146876.3,0
+FTCI.US,D,20240506,000000,5.4,5.7,5.123,5.341,104586.2,0
+FTCI.US,D,20240507,000000,5.18,5.858,5.18,5.73,74183.7,0
+FTCI.US,D,20240508,000000,5.608,5.7499,5.052,5.126,63493.7,0
+FTCI.US,D,20240509,000000,5.4,5.509,5.052,5.5,79713.8,0
+FTCI.US,D,20240510,000000,5.599,5.6,4.62,4.657,120902.1,0
+FTCI.US,D,20240513,000000,4.711,5.25,4.711,4.985,61612.6,0
+FTCI.US,D,20240514,000000,5,5.233,4.85,5.141,31333.5,0
+FTCI.US,D,20240515,000000,5.281,5.281,4.676,5.056,37551,0
+FTCI.US,D,20240516,000000,4.73,5.134,4.672,4.853,47622.1,0
+FTCI.US,D,20240517,000000,4.999,5.154,4.702,4.989,45934,0
+FTCI.US,D,20240520,000000,5.1,5.212,5.046,5.068,26633,0
+FTCI.US,D,20240521,000000,5.118,5.213,4.65,4.72,36557.4,0
+FTCI.US,D,20240522,000000,4.798,5.3,4.702,5.2,69550.9,0
+FTCI.US,D,20240523,000000,5.2,5.2,4.811,4.9,40552.3,0
+FTCI.US,D,20240524,000000,5,5.2,4.78,4.901,64818.3,0
+FTCI.US,D,20240528,000000,4.8,5.2,4.8,5.162,49079.8,0
+FTCI.US,D,20240529,000000,4.945,5.13,4.734,4.81,44863.3,0
+FTCI.US,D,20240530,000000,4.787,5.066,4.787,4.844,29686.7,0
+FTCI.US,D,20240531,000000,4.9,5.2,4.9,5.181,44011.7,0
+FTCI.US,D,20240603,000000,5.181,5.2,5,5.005,26500.3,0
+FTCI.US,D,20240604,000000,4.917,5.09,4.84,4.88,20556.1,0
+FTCI.US,D,20240605,000000,4.97,5.007,4.85,4.99,26726.5,0
+FTCI.US,D,20240606,000000,5,5.04,4.825,4.873,42758.8,0
+FTCI.US,D,20240607,000000,5,5.04,4.51,4.587,50458.4,0
+FTCI.US,D,20240610,000000,4.675,4.7,4.4,4.478,41068.4,0
+FTCI.US,D,20240611,000000,4.415,4.85,4.415,4.849,43682.5,0
+FTCI.US,D,20240612,000000,4.85,4.85,4.5,4.525,36862.9,0
+FTCI.US,D,20240613,000000,4.5,4.64,4.126,4.212,97137.6,0
+FTCI.US,D,20240614,000000,4.276,4.75,4.25,4.692,47722.5,0
+FTCI.US,D,20240617,000000,4.584,4.738,4.46,4.693,28559.9,0
+FTCI.US,D,20240618,000000,4.675,4.78,4.619,4.665,29053.4,0
+FTCI.US,D,20240620,000000,4.47,4.664,4.287,4.334,55286.2,0
+FTCI.US,D,20240621,000000,4.3,4.499,4.22,4.4,35525.6,0
+FTCI.US,D,20240624,000000,4.23,4.5295,4.152,4.216,27981.9,0
+FTCI.US,D,20240625,000000,4.29,4.392,4.045,4.317,38128.1,0
+FTCI.US,D,20240626,000000,4.3,4.398,4.001,4.001,49245.7,0
+FTCI.US,D,20240627,000000,4.11,4.384,4.01,4.283,50528.8,0
+FTCI.US,D,20240628,000000,4.19,4.36327,3.53,3.53,936418.8,0
+FTCI.US,D,20240701,000000,3.79,3.811,3.034,3.034,161245.2,0
+FTCI.US,D,20240702,000000,3.3,3.393,3,3,57401.6,0
+FTCI.US,D,20240703,000000,3.2,3.289,3,3.034,85900.2,0
+FTCI.US,D,20240705,000000,3,3.35,3,3.208,43045.1,0
+FTCI.US,D,20240708,000000,3.207,3.324,3.2,3.2,39377.3,0
+FTCI.US,D,20240709,000000,3.2,3.528,3.1,3.321,72766.8,0
+FTCI.US,D,20240710,000000,3.45,3.875,3.336,3.64,61553.2,0
+FTCI.US,D,20240711,000000,3.8,4.01,3.8,3.845,37076.2,0
+FTCI.US,D,20240712,000000,4.2,4.34,3.935,4.19,91997.9,0
+FTCI.US,D,20240715,000000,4.113,4.3,4.033,4.248,45362.6,0
+FTCI.US,D,20240716,000000,4.115,4.29,3.705,4.15,73896,0
+FTCI.US,D,20240717,000000,4.199,4.3,4.153,4.212,27854.9,0
+FTCI.US,D,20240718,000000,4.02,4.21,3.815,3.891,24503.2,0
+FTCI.US,D,20240719,000000,3.8,4.088,3.8,3.9,35954.4,0
+FTCI.US,D,20240722,000000,3.949,4.099,3.8,3.814,28126.6,0
+FTCI.US,D,20240723,000000,3.88,4.123,3.801,4.08,22637,0
+FTCI.US,D,20240724,000000,4,4.398,3.999,4.188,50652.1,0
+FTCI.US,D,20240725,000000,4.104,4.3,4.04,4.161,18850.7,0
+FTCI.US,D,20240726,000000,4.11,4.85,4.08,4.76,71561.9,0
+FTCI.US,D,20240729,000000,4.76,4.85,3.962,4.02,83673.3,0
+FTCI.US,D,20240730,000000,4.061,4.4,3.811,3.822,52336.1,0
+FTCI.US,D,20240731,000000,3.903,4.198,3.902,4.177,29489.7,0
+FTCI.US,D,20240801,000000,4.125,4.2,4.001,4.107,11751.7,0
+FTCI.US,D,20240802,000000,4.05,4.079,3.9,4.001,44718.9,0
+FTCI.US,D,20240805,000000,3.8,3.974,3.7,3.95,54812.9,0
+FTCI.US,D,20240806,000000,4.02,4.049,3.709,3.775,38717.9,0
+FTCI.US,D,20240807,000000,3.775,3.988,3.775,3.802,19868.2,0
+FTCI.US,D,20240808,000000,3.3,3.491,1.758,2.532,440894.7,0
+FTCI.US,D,20240809,000000,2.633,2.696,2.45,2.452,86835.9,0
+FTCI.US,D,20240812,000000,2.5,2.599,2.101,2.108,276852.8,0
+FTCI.US,D,20240813,000000,2.19,2.78734,2.156,2.5,208811.2,0
+FTCI.US,D,20240814,000000,2.7,2.701,2.37,2.542,164795.8,0
+FTCI.US,D,20240815,000000,2.55,2.643,2.38,2.401,154660.1,0
+FTCI.US,D,20240816,000000,2.6,2.626,2.321,2.374,164342.2,0
+FTCI.US,D,20240819,000000,2.537,2.6,2.4,2.452,192466.3,0
+FTCI.US,D,20240820,000000,2.501,2.9,2.5,2.78,169631.7,0
+FTCI.US,D,20240821,000000,3,3.151,2.639,2.681,129627.9,0
+FTCI.US,D,20240822,000000,2.84,2.84,2.425,2.524,79542.9,0
+FTCI.US,D,20240823,000000,2.526,2.795,2.41,2.456,74116.5,0
+FTCI.US,D,20240826,000000,2.555,2.645,2.422,2.465,79986.9,0
+FTCI.US,D,20240827,000000,2.6,2.793,2.467,2.595,160426.8,0
+FTCI.US,D,20240828,000000,2.593,2.677,2.423,2.445,52678.5,0
+FTCI.US,D,20240829,000000,2.526,2.619,2.48,2.501,34498.8,0
+FTCI.US,D,20240830,000000,2.575,2.575,2.313,2.367,127828.9,0
+FTCI.US,D,20240903,000000,2.45,2.454,2.106,2.153,82606.4,0
+FTCI.US,D,20240904,000000,2.113,2.299,2.113,2.272,61340.8,0
+FTCI.US,D,20240905,000000,2.25,2.34,2.11,2.17,47466.7,0
+FTCI.US,D,20240906,000000,2.17,2.17,2.02,2.051,105921.5,0
+FTCI.US,D,20240909,000000,2.134,2.299,2.026,2.13,101546.7,0
+FTCI.US,D,20240910,000000,2.158,2.399,2.109,2.251,3185138.1,0
+FTCI.US,D,20240911,000000,3.5,5.758,3.16,4.592,28338882.4,0
+FTCI.US,D,20240912,000000,4.024,4.154,3.312,3.55,1661746.1,0
+FTCI.US,D,20240913,000000,3.451,4.374,3.203,3.751,1245603,0
+FTCI.US,D,20240916,000000,3.703,4.599,3.65,4.56,893864.8,0
+FTCI.US,D,20240917,000000,4.6,5.7,4.25,5.491,767224.9,0
+FTCI.US,D,20240918,000000,5.3,5.87,4.89,4.94,340750.8,0
+FTCI.US,D,20240919,000000,5.2,5.45,4.801,5.27,200790.8,0
+FTCI.US,D,20240920,000000,5.266,5.266,4.909,4.909,131161.2,0
+FTCI.US,D,20240923,000000,4.999,5.659,4.947,5.486,241254.7,0
+FTCI.US,D,20240924,000000,5.5,6.003,5.3,5.43,395229.2,0
+FTCI.US,D,20240925,000000,5.324,5.647,5.148,5.257,376208.5,0
+FTCI.US,D,20240926,000000,5.6,5.6,5.2,5.495,131149.5,0
+FTCI.US,D,20240927,000000,5.7,6.543,5.44999,6.45,431349,0
+FTCI.US,D,20240930,000000,6.366,6.974,6.202,6.806,197575.1,0
+FTCI.US,D,20241001,000000,6.777,6.8,5.4,5.868,267346.4,0
+FTCI.US,D,20241002,000000,5.912,6.175,5.114,5.224,217164,0
+FTCI.US,D,20241003,000000,5.2,5.566,5,5.2,94856.9,0
+FTCI.US,D,20241004,000000,5.47,5.5,4.973,5.262,72341.2,0
+FTCI.US,D,20241007,000000,5.125,5.3,4.688,4.849,129189.5,0
+FTCI.US,D,20241008,000000,4.85,5.2,4.5,4.543,158706.6,0
+FTCI.US,D,20241009,000000,4.656,4.8,4.512,4.628,74559.9,0
+FTCI.US,D,20241010,000000,4.733,4.8,4.438,4.525,54601,0
+FTCI.US,D,20241011,000000,4.691,4.75,4.454,4.497,51211.9,0
+FTCI.US,D,20241014,000000,4.576,4.907,4.3,4.82,87382.1,0
+FTCI.US,D,20241015,000000,4.8,5.483,4.78,5.145,128982.3,0
+FTCI.US,D,20241016,000000,5.29,5.4,5,5.341,75142.4,0
+FTCI.US,D,20241017,000000,5.327,5.66999,5.1,5.331,85816.6,0
+FTCI.US,D,20241018,000000,5.331,5.951,5.331,5.89,157459.8,0
+FTCI.US,D,20241021,000000,5.9,6.9,5.864,6.6,267962.6,0
+FTCI.US,D,20241022,000000,6.605,6.79899,6.22,6.33,114856.2,0
+FTCI.US,D,20241023,000000,6.9,7.125,6.244,6.558,260163,0
+FTCI.US,D,20241024,000000,6.6,7.1,6.438,7.057,148650.2,0
+FTCI.US,D,20241025,000000,6.945,7.4,6.435,6.614,126047.4,0
+FTCI.US,D,20241028,000000,6.55,6.75,6.3,6.36,87424.7,0
+FTCI.US,D,20241029,000000,6.34,6.7,5.572,5.9,174840.2,0
+FTCI.US,D,20241030,000000,5.69,5.85,5.3,5.354,82815.8,0
+FTCI.US,D,20241031,000000,5.25,5.36,4.835,5.283,61001.6,0
+FTCI.US,D,20241101,000000,5.288,5.8,5.288,5.627,81182.2,0
+FTCI.US,D,20241104,000000,5.744,6.4,5.353,5.56,198997.6,0
+FTCI.US,D,20241105,000000,5.545,6.262,5.545,5.8,143158,0
+FTCI.US,D,20241106,000000,5.375,5.596,4.999,5.344,202836.2,0
+FTCI.US,D,20241107,000000,5.364,5.4,4.9,5.041,183886.1,0
+FTCI.US,D,20241108,000000,5.201,5.3,4.8,4.871,105513.4,0
+FTCI.US,D,20241111,000000,4.645,5.299,4.299,5.212,251706,0
+FTCI.US,D,20241112,000000,4.9,4.941,4.3,4.55,202893.3,0
+FTCI.US,D,20241113,000000,4.58,4.8,4.3,4.43,105935.8,0
+FTCI.US,D,20241114,000000,4.5,4.577,3.84,4.401,114928.1,0
+FTCI.US,D,20241115,000000,4.419,4.568,4.056,4.217,57124.9,0
+FTCI.US,D,20241118,000000,4.301,4.361,3.921,4.03,96646.5,0
+FTCI.US,D,20241119,000000,3.97,4.4,3.942,4,131542.4,0
+FTCI.US,D,20241120,000000,4.068,4.49,3.872,4,89452.8,0
+FTCI.US,D,20241121,000000,3.9,4.456,3.81,4.13,77980.2,0
+FTCI.US,D,20241122,000000,4.25,4.3,4,4.039,77002.6,0
+FTCI.US,D,20241125,000000,3.98,4.3,3.61,3.8,298923.4,0
+FTCI.US,D,20241126,000000,3.677,3.886,3.521,3.6,102792.4,0
+FTCI.US,D,20241127,000000,3.3,3.699,3.122,3.273,323070.6,0
+FTCI.US,D,20241129,000000,3.501,3.524,3.138,3.149,136300.2,0
+FTCI.US,D,20241202,000000,3.1,3.55,3.01,3.43,405816,0
+FTCI.US,D,20241203,000000,3.41,3.4755,3.01,3.24,255813,0
+FTCI.US,D,20241204,000000,3.17,3.3,3,3.03,269778,0
+FTCI.US,D,20241205,000000,3,3.33,2.82,2.84,428484,0
+FTCI.US,D,20241206,000000,2.98,3.19,2.93,3.19,161689,0
+FTCI.US,D,20241209,000000,3.19,3.54,3.108,3.37,262125,0
+FTCI.US,D,20241210,000000,3.42,4.2,3.26,3.78,481413,0
+FTCI.US,D,20241211,000000,3.84,3.84,3.2,3.48,347748,0
+FTCI.US,D,20241212,000000,3.36,3.465,3.16,3.2,162857,0
+FTCI.US,D,20241213,000000,3.2,3.2,2.95,3.02,217991,0
+FTCI.US,D,20241216,000000,3.08,3.52,3.02,3.34,270571,0
+FTCI.US,D,20241217,000000,3.28,3.41,3.24,3.29,82822,0
+FTCI.US,D,20241218,000000,3.29,3.42,3,3.01,227025,0
+FTCI.US,D,20241219,000000,3.06,3.18,2.8301,3,218095,0
+FTCI.US,D,20241220,000000,2.94,3.21,2.69,3.11,158243,0
+FTCI.US,D,20241223,000000,3.02,3.37,3.02,3.14,132195,0
+FTCI.US,D,20241224,000000,3.2601,3.58,3.0915,3.57,119426,0
+FTCI.US,D,20241226,000000,3.57,4.25,3.51,4.2,277997,0
+FTCI.US,D,20241227,000000,4.21,6.48,4.11,5.3,698981,0
+FTCI.US,D,20241230,000000,5.19,5.73,4.5001,5.53,334535,0
+FTCI.US,D,20241231,000000,5.45,5.58,5.22,5.51,170628,0
+FTCI.US,D,20250102,000000,5.47,6,5.325,5.7,174717,0
+FTCI.US,D,20250103,000000,5.63,6.39,5.41,6.06,264112,0
+FTCI.US,D,20250106,000000,6.22,6.38,5.62,5.73,182538,0
+FTCI.US,D,20250107,000000,5.82,5.98,5.45,5.45,118807,0
+FTCI.US,D,20250108,000000,5.39,5.39,4.458,4.84,238785,0
+FTCI.US,D,20250110,000000,4.77,5.1,4.5138,4.75,65381,0
+FTCI.US,D,20250113,000000,4.72,4.82,4.13,4.16,130992,0
+FTCI.US,D,20250114,000000,4.38,4.44,4.12,4.12,51512,0
+FTCI.US,D,20250115,000000,4.33,4.33,3.8872,4.05,109959,0
+FTCI.US,D,20250116,000000,4.07,4.3,3.74,4.14,68806,0
+FTCI.US,D,20250117,000000,4.3,4.33,4,4.1,39938,0
+FTCI.US,D,20250121,000000,3.97,4.075255,3.61,3.73,97440,0
+FTCI.US,D,20250122,000000,3.72,4.145,3.67,4.08,93744,0
+FTCI.US,D,20250123,000000,4.08,4.34,3.89,4.23,82001,0
+FTCI.US,D,20250124,000000,4.27,4.38,4.07,4.19,45301,0
+FTCI.US,D,20250127,000000,4.13,4.17,3.7371,3.97,47237,0
+FTCI.US,D,20250128,000000,3.95,3.96,3.77,3.91,24122,0
+FTCI.US,D,20250129,000000,3.98,4.25,3.905,4.07,57918,0
+FTCI.US,D,20250130,000000,4.14,4.28,3.87,3.92,87352,0
+FTCI.US,D,20250131,000000,3.91,3.98,3.77,3.98,59333,0
+FTCI.US,D,20250203,000000,3.86,3.97,3.73,3.87,56839,0
+FTCI.US,D,20250204,000000,3.9,4.01,3.78,3.88,21189,0
+FTCI.US,D,20250205,000000,3.93,3.9676,3.61,3.66,92852,0
+FTCI.US,D,20250206,000000,3.7,3.809,3.6,3.62,36443,0
+FTCI.US,D,20250207,000000,3.63,3.665,3.3509,3.39,100054,0
+FTCI.US,D,20250210,000000,3.45,3.45,3.31,3.41,50344,0
+FTCI.US,D,20250211,000000,3.36,3.36,3.0701,3.15,149890,0
+FTCI.US,D,20250212,000000,3.15,3.16,2.92,3.06,142711,0
+FTCI.US,D,20250213,000000,3.05,3.26,3.0214,3.21,51911,0
+FTCI.US,D,20250214,000000,3.4,4.2,3.12,3.38,582515,0
+FTCI.US,D,20250218,000000,3.39,3.725,3.22,3.41,148719,0
+FTCI.US,D,20250219,000000,3.5,3.8043,3.49,3.65,60320,0
+FTCI.US,D,20250220,000000,3.63,3.822,3.38,3.42,89671,0
+FTCI.US,D,20250221,000000,3.46,3.46,3.25,3.25,54131,0
+FTCI.US,D,20250224,000000,3.33,3.36,3.1,3.27,79575,0
+FTCI.US,D,20250225,000000,3.2,3.23,3.0898,3.21,54617,0
+FTCI.US,D,20250226,000000,3.21,3.3638,3.21,3.28,48324,0
+FTCI.US,D,20250227,000000,3.2,3.28,3.1,3.1,46972,0
+FTCI.US,D,20250228,000000,3.09,3.23,2.95,3.16,141352,0
+FTCI.US,D,20250303,000000,3.09,3.11,2.85,2.91,129770,0
+FTCI.US,D,20250304,000000,2.86,2.93,2.6717,2.85,120248,0
+FTCI.US,D,20250305,000000,2.85,2.99,2.85,2.93,26156,0
+FTCI.US,D,20250306,000000,2.93,3,2.825,2.83,24372,0
+FTCI.US,D,20250307,000000,2.77,2.9853,2.77,2.93,65381,0
+FTCI.US,D,20250310,000000,2.85,2.985,2.7,2.74,34613,0
+FTCI.US,D,20250311,000000,2.84,2.84,2.61,2.7,68657,0
+FTCI.US,D,20250312,000000,2.86,2.93,2.71,2.73,49580,0
+FTCI.US,D,20250313,000000,2.68,2.7671,2.41,2.51,128601,0
+FTCI.US,D,20250314,000000,2.47,2.66,2.45,2.6,37719,0
+FTCI.US,D,20250317,000000,2.64,2.75,2.64,2.74,24316,0
+FTCI.US,D,20250318,000000,2.74,2.744,2.5836,2.62,14973,0
+FTCI.US,D,20250319,000000,2.71,2.7756,2.63,2.68,26037,0
+FTCI.US,D,20250320,000000,2.69,2.775,2.6502,2.73,29133,0
+FTCI.US,D,20250321,000000,2.66,2.84,2.61,2.81,31702,0
+FTCI.US,D,20250324,000000,2.92,3.05,2.9,3.01,44732,0
+FTCI.US,D,20250325,000000,3,3.08,2.7,2.72,34849,0
+FTCI.US,D,20250326,000000,2.73,2.82,2.6162,2.64,23795,0
+FTCI.US,D,20250327,000000,2.64,2.64,2.45,2.54,41370,0
+FTCI.US,D,20250328,000000,2.51,2.56,2.46,2.5,34526,0
+FTCI.US,D,20250331,000000,2.4,3.4399,2.31,2.87,813104,0
+FTCI.US,D,20250401,000000,2.86,3,2.51,2.75,177049,0
+FTCI.US,D,20250402,000000,2.61,3,2.61,2.95,266828,0
+FTCI.US,D,20250403,000000,2.89,3.15,2.89,2.95,204165,0
+FTCI.US,D,20250404,000000,2.82,2.88,2.57,2.57,232879,0
+FTCI.US,D,20250407,000000,2.57,2.7129,2.4,2.51,158438,0
+FTCI.US,D,20250408,000000,2.65,2.65,2.22,2.26,173218,0
+FTCI.US,D,20250409,000000,2.27,2.67,2.13,2.64,164665,0
+FTCI.US,D,20250410,000000,2.56,2.82,2.5117,2.6,104677,0
+FTCI.US,D,20250411,000000,2.61,2.86,2.53,2.86,45549,0
+FTCI.US,D,20250414,000000,2.88,2.88,2.6,2.68,43847,0
+FTCI.US,D,20250415,000000,2.68,2.7778,2.59,2.63,25637,0
+FTCI.US,D,20250416,000000,2.77,2.77,2.515,2.53,27036,0
+FTCI.US,D,20250417,000000,2.68,2.73,2.5942,2.7,11639,0
+FTCI.US,D,20250421,000000,2.66,2.66,2.4906,2.57,45649,0
+FTCI.US,D,20250422,000000,2.66,2.89,2.65,2.75,73783,0
+FTCI.US,D,20250423,000000,2.83,2.92,2.8,2.82,22833,0
+FTCI.US,D,20250424,000000,2.87,3.13,2.79,3.13,48387,0
+FTCI.US,D,20250425,000000,3.06,3.3,2.94,3.18,118267,0
+FTCI.US,D,20250428,000000,3.03,3.6,2.912,3.42,104600,0
+FTCI.US,D,20250429,000000,3.39,3.515,3.29,3.42,66329,0
+FTCI.US,D,20250430,000000,3.33,3.33,3.04,3.19,66173,0
+FTCI.US,D,20250501,000000,3.52,3.63,3.31,3.32,151414,0
+FTCI.US,D,20250502,000000,3.34,3.4612,3.1,3.13,126915,0
+FTCI.US,D,20250505,000000,3.17,3.23,3,3.01,26160,0
+FTCI.US,D,20250506,000000,2.97,3.18,2.96,3,85884,0
+FTCI.US,D,20250507,000000,3.07,3.13,2.9,2.975,55879,0
+FTCI.US,D,20250508,000000,2.97,3.33,2.9694,3.3,90869,0
+FTCI.US,D,20250509,000000,3.32,3.4705,3.3,3.37,25329,0
+FTCI.US,D,20250512,000000,3.51,3.6918,3.42,3.67,45189,0
+FTCI.US,D,20250513,000000,3.68,4.18,3.68,4,215466,0
+FTCI.US,D,20250514,000000,4,4.15,3.89,4.1,38269,0
+FTCI.US,D,20250515,000000,4.04,4.2,3.95,4.15,50350,0
+FTCI.US,D,20250516,000000,4.16,4.44,4.01,4.09,64281,0
+FTCI.US,D,20250519,000000,3.95,4.2,3.88,4.06,81130,0
+FTCI.US,D,20250520,000000,4.02,4.14,3.75,3.85,52340,0
+FTCI.US,D,20250521,000000,3.81,3.851,3.63,3.71,41067,0
+FTCI.US,D,20250522,000000,3.48,3.6837,3.34,3.59,234435,0
+FTCI.US,D,20250523,000000,3.44,3.6599,3.39,3.5,123978,0
+FTCI.US,D,20250527,000000,3.5,3.83,3.41,3.83,91954,0
+FTCI.US,D,20250528,000000,3.84,4.1,3.54,4.08,156244,0
+FTCI.US,D,20250529,000000,4.19,4.2529,3.95,4.17,93038,0
+FTCI.US,D,20250530,000000,4.1,4.24,3.95,4.11,73448,0
+FTCI.US,D,20250602,000000,4.1,4.135,3.945,4.07,104624,0
+FTCI.US,D,20250603,000000,4.1,4.2,3.96,4.13,58677,0
+FTCI.US,D,20250604,000000,4.14,4.4,4.05,4.39,170466,0
+FTCI.US,D,20250605,000000,4.26,4.48,4.1,4.13,138349,0
+FTCI.US,D,20250606,000000,4.19,4.37,4.07,4.3,49356,0
+FTCI.US,D,20250609,000000,4.31,4.51,4.1501,4.4,151695,0
+FTCI.US,D,20250610,000000,4.41,4.56,4.33,4.5,44646,0
+FTCI.US,D,20250611,000000,4.52,4.6,4.355,4.51,91416,0
+FTCI.US,D,20250612,000000,4.43,4.63,4.33,4.59,66140,0
+FTCI.US,D,20250613,000000,4.46,4.65,4.38,4.58,126702,0
+FTCI.US,D,20250616,000000,4.63,4.78,4.3613,4.62,79853,0
+FTCI.US,D,20250617,000000,3.8,4.29,3.65,3.95,389235,0
+FTCI.US,D,20250618,000000,4.04,4.24,3.72,4.08,224324,0
+FTCI.US,D,20250620,000000,4.09,4.4,4.065,4.26,61215,0
+FTCI.US,D,20250623,000000,4.27,4.5,4.1576,4.21,30621,0
+FTCI.US,D,20250624,000000,4.27,4.5795,4.27,4.54,57391,0
+FTCI.US,D,20250625,000000,4.57,4.57,4.29,4.35,29097,0
+FTCI.US,D,20250626,000000,4.2,4.54,4.19,4.5,24291,0
+FTCI.US,D,20250627,000000,4.45,4.53,4.21,4.43,68003,0
+FTCI.US,D,20250630,000000,4.29,4.53,4.05,4.53,249742,0
+FTCI.US,D,20250701,000000,4.52,4.78,4.2,4.78,98400,0
+FTCI.US,D,20250702,000000,4.77,4.95,4.5954,4.7,65153,0
+FTCI.US,D,20250703,000000,4.7,5.17,4.63,4.94,100130,0
+FTCI.US,D,20250707,000000,4.92,5.11,4.71,4.96,54019,0
+FTCI.US,D,20250708,000000,5.23,5.25,4.96,5.02,51804,0
+FTCI.US,D,20250709,000000,5.14,5.15,4.92,5.12,52523,0
+FTCI.US,D,20250710,000000,5.12,5.2,4.9997,5.18,68676,0
+FTCI.US,D,20250711,000000,5.16,5.2049,5.02,5.12,21157,0
+FTCI.US,D,20250714,000000,5.14,5.195,4.7001,4.88,28471,0
+FTCI.US,D,20250715,000000,4.91,5.01,4.73,4.78,27930,0
+FTCI.US,D,20250716,000000,4.825,4.89,4.51,4.83,19365,0
+FTCI.US,D,20250717,000000,4.9999,5.1543,4.8701,5.05,49224,0
+FTCI.US,D,20250718,000000,5.08,5.14,4.9,5.05,37697,0
+FTCI.US,D,20250721,000000,5.1,5.1,4.85,4.95,64931,0
+FTCI.US,D,20250722,000000,4.9,5.1,4.7795,4.99,136176,0
+FTCI.US,D,20250723,000000,5.05,5.5,4.9281,5.49,133930,0
+FTCI.US,D,20250724,000000,5.36,5.59,5.18,5.56,86365,0
+FTCI.US,D,20250725,000000,5.53,5.8999,5.17,5.71,241896,0
+FTCI.US,D,20250728,000000,5.71,5.95,5.43,5.63,190789,0
+FTCI.US,D,20250729,000000,5.72,5.77,5.2,5.735,107312,0
+FTCI.US,D,20250730,000000,5.67,6.28,5.4764,5.8,121161,0
+FTCI.US,D,20250731,000000,5.82,6.18,5.5069,5.71,48122,0
+FTCI.US,D,20250801,000000,5.53,6.3799,5.4,5.98,176433,0
+FTCI.US,D,20250804,000000,5.99,7,5.99,6.61,285060,0
+FTCI.US,D,20250805,000000,5.6,6,4.44,5.39,302873,0
+FTCI.US,D,20250806,000000,5.3,5.49,5.0689,5.22,129360,0
+FTCI.US,D,20250807,000000,5.25,5.315,4.8992,5.08,92282,0
+FTCI.US,D,20250808,000000,5.06,5.06,4.57,4.57,103420,0
+FTCI.US,D,20250811,000000,4.63,4.7,4.54,4.68,59715,0
+FTCI.US,D,20250812,000000,4.6,4.99,4.42,4.81,51212,0
+FTCI.US,D,20250813,000000,4.9,5.1,4.65,4.81,37074,0
+FTCI.US,D,20250814,000000,4.65,4.88,4.65,4.79,9625,0
+FTCI.US,D,20250815,000000,4.76,5.75,4.73,5.64,208642,0
+FTCI.US,D,20250818,000000,5.83,6.1,5.6275,5.93,177673,0
+FTCI.US,D,20250819,000000,6,6,5.42,5.42,60628,0
+FTCI.US,D,20250820,000000,5.38,5.862,5.1006,5.76,224301,0
+FTCI.US,D,20250821,000000,5.57,6.6,5.56,6.44,195372,0
+FTCI.US,D,20250822,000000,6.43,6.6,6.19,6.45,62111,0
+FTCI.US,D,20250825,000000,6.43,6.69,6,6.6,65554,0
+FTCI.US,D,20250826,000000,6.6,7.12,6.45,6.98,101323,0
+FTCI.US,D,20250827,000000,7.01,7.04,6.44,6.46,63369,0
+FTCI.US,D,20250828,000000,6.55,6.79,6.45,6.59,28225,0
+FTCI.US,D,20250829,000000,6.58,6.58,6.25,6.25,36001,0
+FTCI.US,D,20250902,000000,6.06,6.24,6.0003,6.14,26639,0
+FTCI.US,D,20250903,000000,6.04,6.405,6,6.27,19146,0
+FTCI.US,D,20250904,000000,6.32,6.475,5.87,5.99,49293,0
+FTCI.US,D,20250905,000000,6.17,6.285,5.89,6.28,22434,0
+FTCI.US,D,20250908,000000,6.33,6.5,6.27,6.355,25726,0
+FTCI.US,D,20250909,000000,6.35,6.63,6.255,6.535,26958,0
+FTCI.US,D,20250910,000000,6.56,6.71,5.9474,6.34,62394,0
+FTCI.US,D,20250911,000000,6.44,7.25,6.35,6.84,77121,0
+FTCI.US,D,20250912,000000,6.98,7.18,6.6601,7.11,48251,0
+FTCI.US,D,20250915,000000,6.9,7.26,6.83,6.9,47403,0
+FTCI.US,D,20250916,000000,6.95,7.08,6.7701,6.93,25056,0
+FTCI.US,D,20250917,000000,6.78,7.25,6.78,6.99,77926,0
+FTCI.US,D,20250918,000000,7.09,7.75,7.07,7.62,198564,0
+FTCI.US,D,20250919,000000,7.7,8.12,7.63,8.07,154854,0
+FTCI.US,D,20250922,000000,8,8.11,7.53,7.58,55880,0
+FTCI.US,D,20250923,000000,7.56,7.65,7.1,7.1,39732,0
+FTCI.US,D,20250924,000000,7.11,7.65,7,7.37,31867,0
+FTCI.US,D,20250925,000000,7.32,7.58,7.1,7.525,29442,0
+FTCI.US,D,20250926,000000,7.38,7.65,7.18,7.21,25924,0
+FTCI.US,D,20250929,000000,7.36,7.47,7.1,7.1,25559,0
+FTCI.US,D,20250930,000000,7.11,7.2,6.65,7.05,44455,0
+FTCI.US,D,20251001,000000,6.97,7.6,6.97,7.48,33230,0
+FTCI.US,D,20251002,000000,7.5,7.66,7.41,7.41,24441,0
+FTCI.US,D,20251003,000000,7.52,7.8,7.52,7.53,44641,0
+FTCI.US,D,20251006,000000,7.74,7.99,7.66,7.87,62925,0
+FTCI.US,D,20251007,000000,7.9,7.91,7.4,7.76,37794,0
+FTCI.US,D,20251008,000000,7.82,7.98,7.68,7.93,37457,0
+FTCI.US,D,20251009,000000,7.91,8,7.6219,7.97,38296,0
+FTCI.US,D,20251010,000000,8,8,7.32,7.32,74881,0
+FTCI.US,D,20251013,000000,7.5,8.1,7.5,8,98032,0
+FTCI.US,D,20251014,000000,7.67,8.3,7.53,8.17,63020,0
+FTCI.US,D,20251015,000000,8.3,8.94,8.2,8.82,135741,0
+FTCI.US,D,20251016,000000,8.93,9.4999,8.7,9.42,118611,0
+FTCI.US,D,20251017,000000,9.32,9.32,8.37,8.74,64595,0
+FTCI.US,D,20251020,000000,8.96,9.11,8.3803,8.745,31714,0
+FTCI.US,D,20251021,000000,8.592,8.6976,8.2151,8.4,27285,0
+FTCI.US,D,20251022,000000,8.37,8.4,7.42,7.82,154723,0
+FTCI.US,D,20251023,000000,7.89,8.6363,7.89,8.41,45814,0
+FTCI.US,D,20251024,000000,8.44,9,8.3101,8.825,50812,0
+FTCI.US,D,20251027,000000,8.81,9.1399,8.65,9.03,25309,0
+FTCI.US,D,20251028,000000,9.055,9.2,8.49,8.675,58606,0
+FTCI.US,D,20251029,000000,8.68,9.17,8.59,8.72,33009,0
+FTCI.US,D,20251030,000000,8.79,9.021,8.45,8.605,32843,0
+FTCI.US,D,20251031,000000,8.4007,8.82,8.15,8.82,32435,0
+FTCI.US,D,20251103,000000,8.82,8.9988,8.1601,8.37,30853,0
+FTCI.US,D,20251104,000000,8.09,8.28,7.8,7.92,31625,0
+FTCI.US,D,20251105,000000,7.98,8.74,7.9,8.54,25669,0
+FTCI.US,D,20251106,000000,8.48,8.6007,8.05,8.1,32118,0
+FTCI.US,D,20251107,000000,8,8.38,7.75,8.27,17854,0
+FTCI.US,D,20251110,000000,8.29,8.43,7.34,7.38,138933,0
+FTCI.US,D,20251111,000000,7.3,7.49,7.03,7.44,81775,0
+FTCI.US,D,20251112,000000,9,11.4,8.85,11.1,5478641,0
+FTCI.US,D,20251113,000000,11.38,11.45,10.6,11.03,696639,0
+FTCI.US,D,20251114,000000,10.58,11.02,10.171,10.43,380583,0
+FTCI.US,D,20251117,000000,10.2,10.79,9.05,9.6,501844,0
+FTCI.US,D,20251118,000000,9.42,10.01,8.5101,8.86,365002,0
+FTCI.US,D,20251119,000000,8.82,9.51,8.712,9,85250,0
+FTCI.US,D,20251120,000000,9.19,9.66,8.42,8.43,121224,0
+FTCI.US,D,20251121,000000,8.48,8.8667,8.095,8.5,117742,0
+FTCI.US,D,20251124,000000,8.51,9.005,8.2377,8.88,90226,0
+FTCI.US,D,20251125,000000,8.91,9.6002,8.825,9.18,59325,0
+FTCI.US,D,20251126,000000,9.3,9.49,9.03,9.19,42465,0
+FTCI.US,D,20251128,000000,9.22,9.7,9.16,9.43,97409,0
+FTCI.US,D,20251201,000000,9.43,9.43,8.72,8.86,59889,0
+FTCI.US,D,20251202,000000,9.06,9.985,8.9505,9.65,188126,0
+FTCI.US,D,20251203,000000,9.7,9.8065,8.9,9.76,80946,0
+FTCI.US,D,20251204,000000,9.8,10.045,9.57,9.75,52330,0
+FTCI.US,D,20251205,000000,9.77,9.77,9.19,9.32,55140,0
+FTCI.US,D,20251208,000000,9.43,9.56,9.2,9.24,79417,0
+FTCI.US,D,20251209,000000,9.24,9.4883,9.03,9.37,61353,0
+FTCI.US,D,20251210,000000,9.31,9.55,9.17,9.32,146717,0
+FTCI.US,D,20251211,000000,9.29,10.15,9.04,9.99,166152,0
+FTCI.US,D,20251212,000000,9.94,10.035,9.5033,9.585,52488,0
+FTCI.US,D,20251215,000000,9.69,9.69,9.21,9.27,75070,0
+FTCI.US,D,20251216,000000,9.3,9.76,9.22,9.57,59695,0
+FTCI.US,D,20251217,000000,9.57,9.725,9.01,9.01,89736,0
+FTCI.US,D,20251218,000000,9.48,10.325,9.3149,9.96,134931,0
+FTCI.US,D,20251219,000000,10.33,10.88,9.9,10.44,125965,0
+FTCI.US,D,20251222,000000,10.5,11.556,10.33,11.48,94038,0
+FTCI.US,D,20251223,000000,11.43,11.72,11.195,11.66,58516,0
+FTCI.US,D,20251224,000000,11.66,11.995,11.44,11.83,38512,0
+FTCI.US,D,20251226,000000,11.83,11.95,11.47,11.94,54775,0
+FTCI.US,D,20251229,000000,11.68,11.99,11.48,11.96,45693,0
+FTCI.US,D,20251230,000000,11.96,11.96,10.51,10.8,124740,0
+FTCI.US,D,20251231,000000,10.77,10.97,10.46,10.91,58739,0
+FTCI.US,D,20260102,000000,11.12,12.54,10.986,12.23,109816,0
+FTCI.US,D,20260105,000000,12.49,12.64,11.71,12.5,116251,0
+FTCI.US,D,20260106,000000,12.58,12.625,11.92,11.94,72986,0
+FTCI.US,D,20260107,000000,11.89,12.37,11.52,12.04,67400,0
+FTCI.US,D,20260108,000000,12.18,12.7,12.16,12.21,70197,0
+FTCI.US,D,20260109,000000,12.33,12.5,11.62,11.9,115995,0
+FTCI.US,D,20260112,000000,12,12.65,11.72,12.12,85880,0
+FTCI.US,D,20260113,000000,12.18,12.22,11.7,12.02,123080,0
+FTCI.US,D,20260114,000000,11.9,12.325,11.01,11.83,72153,0
+FTCI.US,D,20260115,000000,12.04,12.05,11.44,11.625,59524,0
+FTCI.US,D,20260116,000000,11.63,12.75,11.62,12.33,93044,0
+FTCI.US,D,20260120,000000,11.85,12.14,11.19,11.365,86244,0
+FTCI.US,D,20260121,000000,11.41,11.585,10.48,10.9,69883,0
+FTCI.US,D,20260122,000000,11.06,11.87,10.93,11.5,87018,0
+FTCI.US,D,20260123,000000,11.48,11.48,11.06,11.41,59670,0
+FTCI.US,D,20260126,000000,11.19,11.31,10.66,10.735,109814,0
+FTCI.US,D,20260127,000000,10.82,11.77,10.82,11.465,76004,0
+FTCI.US,D,20260128,000000,11.55,11.59,10.75,10.94,96807,0
+FTCI.US,D,20260129,000000,10.97,10.97,10.35,10.89,139432,0
+FTCI.US,D,20260130,000000,10.66,10.7,10.2,10.38,79041,0
+FTCI.US,D,20260202,000000,10.3,10.7999,10.25,10.44,35808,0
+FTCI.US,D,20260203,000000,10.61,10.88,10.21,10.35,88410,0
+FTCI.US,D,20260204,000000,10.45,10.5,9.35,10.3,105574,0
+FTCI.US,D,20260205,000000,9.78,10.02,9.255,9.36,72288,0
+FTCI.US,D,20260206,000000,9.36,9.885,9.36,9.5,41440,0
+FTCI.US,D,20260209,000000,9.53,9.935,9.2,9.64,32007,0
+FTCI.US,D,20260210,000000,9.52,10.24,9.25,10.03,129439,0
+FTCI.US,D,20260211,000000,10.23,10.39,9.405,9.97,66816,0
+FTCI.US,D,20260212,000000,10,10.1,9.3,9.44,50755,0
+FTCI.US,D,20260213,000000,9.4,10,9.365,9.49,69435,0
+FTCI.US,D,20260217,000000,9.46,9.61,9.02,9.19,40736,0
+FTCI.US,D,20260218,000000,9.16,9.16,8.57,8.57,118031,0
diff --git a/daily/us/nasdaq stocks/1/ftft.us.txt b/daily/us/nasdaq stocks/1/ftft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e45c17346a6e32c7689cbc671102393d91521896
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftft.us.txt	
@@ -0,0 +1,4329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTFT.US,D,20050315,000000,39440,39440,39440,39440,0,0
+FTFT.US,D,20050324,000000,39440,39440,39440,39440,0,0
+FTFT.US,D,20050331,000000,78896,78896,78896,78896,0,0
+FTFT.US,D,20050401,000000,39440,39440,39440,39440,0.005000000000000001,0
+FTFT.US,D,20050429,000000,55232,55232,55232,55232,0,0
+FTFT.US,D,20050627,000000,71008,71008,71008,71008,0.04000000000000001,0
+FTFT.US,D,20050628,000000,63120,71008,63120,71008,0.030000000000000006,0
+FTFT.US,D,20050714,000000,63120,63120,47344,47344,0.015000000000000003,0
+FTFT.US,D,20050811,000000,71008,71008,71008,71008,0,0
+FTFT.US,D,20050823,000000,59168,59168,59168,59168,0,0
+FTFT.US,D,20051101,000000,71008,142016,71008,142016,0.030000000000000006,0
+FTFT.US,D,20051102,000000,142016,142016,86784,86784,0.07500000000000001,0
+FTFT.US,D,20051104,000000,86784,102560,78896,102560,0.13,0
+FTFT.US,D,20051107,000000,82832,102560,82832,102560,0,0
+FTFT.US,D,20051110,000000,78896,78896,63120,63120,0.035,0
+FTFT.US,D,20051122,000000,118336,118336,118336,118336,0.015000000000000003,0
+FTFT.US,D,20051128,000000,110448,118336,110448,118336,0.015000000000000003,0
+FTFT.US,D,20051129,000000,71008,71008,71008,71008,0.030000000000000006,0
+FTFT.US,D,20051208,000000,63120,63120,59168,59168,0.04000000000000001,0
+FTFT.US,D,20051212,000000,47344,47344,47344,47344,0.015000000000000003,0
+FTFT.US,D,20051213,000000,31552,39440,31552,39440,0.07500000000000001,0
+FTFT.US,D,20051222,000000,31552,31552,23664,23664,0.010000000000000002,0
+FTFT.US,D,20051230,000000,56800,78896,55232,78896,0.015000000000000003,0
+FTFT.US,D,20060103,000000,71008,71008,71008,71008,0,0
+FTFT.US,D,20060113,000000,40336,40336,40336,40336,0.065,0
+FTFT.US,D,20060120,000000,63120,63120,63120,63120,0.015000000000000003,0
+FTFT.US,D,20060201,000000,47344,47344,47344,47344,0.015000000000000003,0
+FTFT.US,D,20060202,000000,40336,47344,40336,47344,0.015000000000000003,0
+FTFT.US,D,20060206,000000,47344,47344,47344,47344,0,0
+FTFT.US,D,20060213,000000,47344,47344,47344,47344,0.005000000000000001,0
+FTFT.US,D,20060222,000000,47344,47344,47344,47344,0.005000000000000001,0
+FTFT.US,D,20060227,000000,47344,47344,47344,47344,0,0
+FTFT.US,D,20060309,000000,47344,47344,47344,47344,0,0
+FTFT.US,D,20060327,000000,40336,40336,40336,40336,0.015000000000000003,0
+FTFT.US,D,20060405,000000,40336,40336,40336,40336,0.015000000000000003,0
+FTFT.US,D,20060505,000000,47344,47344,47344,47344,0.05,0
+FTFT.US,D,20060608,000000,39440,39440,39440,39440,0.005000000000000001,0
+FTFT.US,D,20060711,000000,39440,39440,39440,39440,0,0
+FTFT.US,D,20060717,000000,31552,31552,31552,31552,0.025,0
+FTFT.US,D,20060718,000000,23664,23664,23664,23664,0.015000000000000003,0
+FTFT.US,D,20060719,000000,23664,23664,23664,23664,0.005000000000000001,0
+FTFT.US,D,20060720,000000,15776,39440,15776,15776,0.04000000000000001,0
+FTFT.US,D,20060727,000000,15776,15776,11840,15776,0.035,0
+FTFT.US,D,20060804,000000,15776,15776,15776,15776,0.005000000000000001,0
+FTFT.US,D,20060816,000000,19728,63120,19728,39440,0.14500000000000002,0
+FTFT.US,D,20060818,000000,47344,47344,47344,47344,0.015000000000000003,0
+FTFT.US,D,20060822,000000,39440,39440,39440,39440,0.005000000000000001,0
+FTFT.US,D,20060823,000000,31552,31552,31552,31552,0.005000000000000001,0
+FTFT.US,D,20060824,000000,31552,31552,31552,31552,0.020000000000000004,0
+FTFT.US,D,20060915,000000,31552,31552,31552,31552,0.005000000000000001,0
+FTFT.US,D,20060921,000000,31552,31552,31552,31552,0.005000000000000001,0
+FTFT.US,D,20061103,000000,31552,31552,31552,31552,0.005000000000000001,0
+FTFT.US,D,20061206,000000,31552,31552,15776,15776,0.005000000000000001,0
+FTFT.US,D,20061212,000000,15776,15776,15776,15776,0.005000000000000001,0
+FTFT.US,D,20061214,000000,15776,15776,15776,15776,0,0
+FTFT.US,D,20061220,000000,39440,39440,39440,39440,0.030000000000000006,0
+FTFT.US,D,20061221,000000,39440,39440,39440,39440,0,0
+FTFT.US,D,20061226,000000,23664,27616,23664,27616,0.5100000000000001,0
+FTFT.US,D,20061229,000000,26032,26032,26032,26032,0.04000000000000001,0
+FTFT.US,D,20070125,000000,26032,26032,23664,26032,0.65,0
+FTFT.US,D,20070129,000000,27616,27616,23664,23664,0.07,0
+FTFT.US,D,20070201,000000,27616,27616,27616,27616,0.015000000000000003,0
+FTFT.US,D,20070202,000000,23664,23664,23664,23664,0.005000000000000001,0
+FTFT.US,D,20070207,000000,23664,23664,23664,23664,0.035,0
+FTFT.US,D,20070212,000000,19728,19728,7888,11040,0.4,0
+FTFT.US,D,20070226,000000,14208,15776,14208,15776,0.010000000000000002,0
+FTFT.US,D,20070316,000000,16576,16576,15776,15776,0.04000000000000001,0
+FTFT.US,D,20070320,000000,15776,15776,15776,15776,0.015000000000000003,0
+FTFT.US,D,20070321,000000,11840,11840,11840,11840,0.015000000000000003,0
+FTFT.US,D,20070424,000000,8672,8672,8672,8672,0,0
+FTFT.US,D,20070511,000000,18144,18144,18144,18144,0,0
+FTFT.US,D,20070514,000000,18144,18144,18144,18144,0,0
+FTFT.US,D,20070516,000000,18144,18144,18144,18144,0.010000000000000002,0
+FTFT.US,D,20070517,000000,18144,18144,18144,18144,0,0
+FTFT.US,D,20070518,000000,23664,23664,15776,15776,0.065,0
+FTFT.US,D,20070529,000000,15776,47344,15776,22096,0.8900000000000001,0
+FTFT.US,D,20070530,000000,22096,22096,15776,15776,0.04000000000000001,0
+FTFT.US,D,20070531,000000,22096,27616,22096,23664,0.135,0
+FTFT.US,D,20070601,000000,23664,23664,23664,23664,0.030000000000000006,0
+FTFT.US,D,20070604,000000,25248,25248,23664,23664,0.015000000000000003,0
+FTFT.US,D,20070606,000000,24464,24464,24464,24464,0.010000000000000002,0
+FTFT.US,D,20070607,000000,27616,27616,27616,27616,0.010000000000000002,0
+FTFT.US,D,20070608,000000,26832,27616,24464,27616,0.015000000000000003,0
+FTFT.US,D,20070618,000000,25248,25248,25248,25248,0,0
+FTFT.US,D,20070621,000000,27616,29984,26832,29984,0.515,0
+FTFT.US,D,20070622,000000,27616,27616,23664,26832,0.41500000000000004,0
+FTFT.US,D,20070627,000000,23664,23664,23664,23664,0.025,0
+FTFT.US,D,20070628,000000,29184,29184,29184,29184,0,0
+FTFT.US,D,20070629,000000,31552,31552,31552,31552,0.11000000000000001,0
+FTFT.US,D,20070702,000000,35504,47344,35504,43392,0.15500000000000003,0
+FTFT.US,D,20070703,000000,43392,43392,43392,43392,0.010000000000000002,0
+FTFT.US,D,20070705,000000,51280,51280,47344,47344,0.005000000000000001,0
+FTFT.US,D,20070706,000000,39440,39440,39440,39440,0.030000000000000006,0
+FTFT.US,D,20070709,000000,47344,47344,39440,47344,0.020000000000000004,0
+FTFT.US,D,20070710,000000,47344,47344,47344,47344,0.005000000000000001,0
+FTFT.US,D,20070711,000000,47344,47344,47344,47344,0,0
+FTFT.US,D,20070713,000000,51280,51280,47344,47344,0.04000000000000001,0
+FTFT.US,D,20070716,000000,47344,47344,47344,47344,0,0
+FTFT.US,D,20070717,000000,47344,47344,47344,47344,0,0
+FTFT.US,D,20070719,000000,43392,47344,43392,47344,0.010000000000000002,0
+FTFT.US,D,20070720,000000,47344,47344,47344,47344,0.005000000000000001,0
+FTFT.US,D,20070726,000000,47344,47344,43392,43392,0.005000000000000001,0
+FTFT.US,D,20070731,000000,43392,43392,43392,43392,0.04000000000000001,0
+FTFT.US,D,20070801,000000,39440,39440,39440,39440,0.005000000000000001,0
+FTFT.US,D,20070802,000000,39440,39440,39440,39440,0.005000000000000001,0
+FTFT.US,D,20070803,000000,39440,39440,31552,31552,0.045000000000000005,0
+FTFT.US,D,20070807,000000,39440,39440,31552,31552,0.10500000000000001,0
+FTFT.US,D,20070808,000000,35504,37088,27616,27616,0.17500000000000002,0
+FTFT.US,D,20070815,000000,27616,27616,27616,27616,0.005000000000000001,0
+FTFT.US,D,20070910,000000,27616,27616,27616,27616,0,0
+FTFT.US,D,20070913,000000,27616,27616,23664,23664,0.030000000000000006,0
+FTFT.US,D,20070914,000000,23664,23664,23664,23664,0.020000000000000004,0
+FTFT.US,D,20070917,000000,19728,19728,19728,19728,0.005000000000000001,0
+FTFT.US,D,20071002,000000,19728,19728,19728,19728,0,0
+FTFT.US,D,20071009,000000,19728,19728,19728,19728,0.015000000000000003,0
+FTFT.US,D,20071025,000000,16576,19728,16576,19728,0.05500000000000001,0
+FTFT.US,D,20071026,000000,23664,23664,23664,23664,0.005000000000000001,0
+FTFT.US,D,20071029,000000,23664,23664,18928,18928,0.025,0
+FTFT.US,D,20071031,000000,23664,23664,23664,23664,0.005000000000000001,0
+FTFT.US,D,20071102,000000,23664,23664,23664,23664,0.005000000000000001,0
+FTFT.US,D,20071105,000000,23664,23664,23664,23664,0,0
+FTFT.US,D,20071113,000000,23664,23664,23664,23664,0.005000000000000001,0
+FTFT.US,D,20071123,000000,23664,23664,23664,23664,0,0
+FTFT.US,D,20071126,000000,19728,23664,19728,23664,0.010000000000000002,0
+FTFT.US,D,20071130,000000,19728,19728,19728,19728,0.005000000000000001,0
+FTFT.US,D,20071205,000000,23664,23664,23664,23664,0.005000000000000001,0
+FTFT.US,D,20071210,000000,19728,19728,19728,19728,0.005000000000000001,0
+FTFT.US,D,20071214,000000,18928,18928,18928,18928,0.005000000000000001,0
+FTFT.US,D,20071218,000000,23664,23664,23664,23664,0.005000000000000001,0
+FTFT.US,D,20071219,000000,18144,18144,18144,18144,0.005000000000000001,0
+FTFT.US,D,20071227,000000,18144,18144,18144,18144,0.005000000000000001,0
+FTFT.US,D,20071231,000000,18144,18144,18144,18144,0.005000000000000001,0
+FTFT.US,D,20080104,000000,19728,19728,19728,19728,0.010000000000000002,0
+FTFT.US,D,20080114,000000,18144,18144,18144,18144,0.005000000000000001,0
+FTFT.US,D,20080122,000000,15776,15776,15776,15776,0.020000000000000004,0
+FTFT.US,D,20080123,000000,15776,15776,15776,15776,0.025,0
+FTFT.US,D,20080125,000000,15776,15776,15776,15776,0.05,0
+FTFT.US,D,20080128,000000,15776,15776,15776,15776,0.005000000000000001,0
+FTFT.US,D,20080131,000000,14992,14992,14992,14992,0.015000000000000003,0
+FTFT.US,D,20080205,000000,14208,14208,12624,12624,0.045000000000000005,0
+FTFT.US,D,20080208,000000,11840,11840,11840,11840,0.07,0
+FTFT.US,D,20080211,000000,11840,11840,11840,11840,0.015000000000000003,0
+FTFT.US,D,20080212,000000,10256,10256,9856,10256,0.05500000000000001,0
+FTFT.US,D,20080213,000000,10256,11040,10256,11040,0.05,0
+FTFT.US,D,20080214,000000,10256,10256,6304,8672,0.13,0
+FTFT.US,D,20080215,000000,7888,7888,7888,7888,0.005000000000000001,0
+FTFT.US,D,20080221,000000,7888,7888,7888,7888,0.08000000000000002,0
+FTFT.US,D,20080226,000000,7888,7888,5920,5920,0.045000000000000005,0
+FTFT.US,D,20080227,000000,5920,6304,5920,5920,0.065,0
+FTFT.US,D,20080228,000000,5520,8672,5520,8672,1.6500000000000001,0
+FTFT.US,D,20080229,000000,11840,31552,11840,18144,2.2800000000000002,0
+FTFT.US,D,20080303,000000,23664,26032,18928,18928,0.625,0
+FTFT.US,D,20080304,000000,15776,15776,9472,11040,0.6150000000000001,0
+FTFT.US,D,20080305,000000,11040,11040,11040,11040,0.08000000000000002,0
+FTFT.US,D,20080306,000000,11040,11040,7888,7888,1.245,0
+FTFT.US,D,20080307,000000,8672,19728,7888,19728,0.42000000000000004,0
+FTFT.US,D,20080310,000000,23664,31552,20512,20512,2.1100000000000003,0
+FTFT.US,D,20080311,000000,19728,19728,11840,19728,0.47000000000000003,0
+FTFT.US,D,20080312,000000,15776,18144,14208,15776,0.32000000000000006,0
+FTFT.US,D,20080313,000000,15776,19728,15776,19728,0.07500000000000001,0
+FTFT.US,D,20080314,000000,17360,17360,9856,11840,0.44500000000000006,0
+FTFT.US,D,20080317,000000,11840,14208,11840,14208,0.09500000000000001,0
+FTFT.US,D,20080318,000000,15776,15776,15776,15776,0.025,0
+FTFT.US,D,20080319,000000,14208,14208,14208,14208,0.005000000000000001,0
+FTFT.US,D,20080320,000000,11840,11840,11040,11040,0.07500000000000001,0
+FTFT.US,D,20080324,000000,14208,14208,14208,14208,0.015000000000000003,0
+FTFT.US,D,20080325,000000,14208,14208,11840,14208,0.05500000000000001,0
+FTFT.US,D,20080326,000000,14208,14208,14208,14208,0.005000000000000001,0
+FTFT.US,D,20080327,000000,14208,15776,12624,15776,0.20500000000000004,0
+FTFT.US,D,20080328,000000,15776,15776,15776,15776,0.015000000000000003,0
+FTFT.US,D,20080331,000000,15776,23664,15776,23664,0.19000000000000003,0
+FTFT.US,D,20080401,000000,22880,23664,22880,22880,0.1,0
+FTFT.US,D,20080402,000000,15776,15776,15776,15776,0.035,0
+FTFT.US,D,20080404,000000,15776,15776,11840,11840,0.1,0
+FTFT.US,D,20080407,000000,14208,14208,14208,14208,0.16500000000000004,0
+FTFT.US,D,20080409,000000,14208,14208,14208,14208,0.045000000000000005,0
+FTFT.US,D,20080411,000000,14208,14208,11136,14208,0.215,0
+FTFT.US,D,20080414,000000,14208,15776,14208,15776,0.125,0
+FTFT.US,D,20080415,000000,14208,14208,10256,10256,0.535,0
+FTFT.US,D,20080416,000000,10256,10256,7888,7888,0.555,0
+FTFT.US,D,20080417,000000,9472,10256,8672,9472,0.37000000000000005,0
+FTFT.US,D,20080418,000000,9472,10256,7888,9472,0.13,0
+FTFT.US,D,20080421,000000,10256,11840,10256,11040,0.17500000000000002,0
+FTFT.US,D,20080422,000000,11040,11040,7888,7888,0.035,0
+FTFT.US,D,20080423,000000,11840,11840,11040,11840,0.28,0
+FTFT.US,D,20080424,000000,11840,12624,11840,12624,0.26500000000000007,0
+FTFT.US,D,20080428,000000,11840,11840,11840,11840,0.030000000000000006,0
+FTFT.US,D,20080430,000000,8672,8672,8672,8672,0.005000000000000001,0
+FTFT.US,D,20080502,000000,8672,8672,8672,8672,0,0
+FTFT.US,D,20080508,000000,8672,8672,8672,8672,0.020000000000000004,0
+FTFT.US,D,20080512,000000,8672,8672,8672,8672,0.07500000000000001,0
+FTFT.US,D,20080513,000000,8672,8672,7888,7888,0.13,0
+FTFT.US,D,20080516,000000,8672,13408,7888,11840,0.36500000000000005,0
+FTFT.US,D,20080520,000000,11040,12224,11040,11840,0.14,0
+FTFT.US,D,20080521,000000,7888,7888,7888,7888,0.37000000000000005,0
+FTFT.US,D,20080527,000000,7888,8672,7888,7888,0.375,0
+FTFT.US,D,20080528,000000,7888,7888,7888,7888,0.065,0
+FTFT.US,D,20080530,000000,8672,8672,8672,8672,0.020000000000000004,0
+FTFT.US,D,20080602,000000,8672,8672,8672,8672,0.19000000000000003,0
+FTFT.US,D,20080606,000000,8672,11840,8672,11840,0.11500000000000002,0
+FTFT.US,D,20080626,000000,15008,15008,14160,14160,0.16500000000000004,0
+FTFT.US,D,20080702,000000,6368,6368,6368,6368,0.08500000000000002,0
+FTFT.US,D,20080709,000000,6960,7520,6960,7520,0.11000000000000001,0
+FTFT.US,D,20080715,000000,6960,7200,6960,7200,0.16500000000000004,0
+FTFT.US,D,20080723,000000,6960,7200,6960,7200,0.29000000000000004,0
+FTFT.US,D,20080805,000000,6960,6960,6960,6960,0.08500000000000002,0
+FTFT.US,D,20080813,000000,6960,6960,6960,6960,0.065,0
+FTFT.US,D,20080905,000000,10208,10208,10208,10208,0.04000000000000001,0
+FTFT.US,D,20080925,000000,6368,6368,6368,6368,0.08000000000000002,0
+FTFT.US,D,20081001,000000,6000,9360,6000,9360,0.225,0
+FTFT.US,D,20081007,000000,6000,6000,6000,6000,0.21000000000000002,0
+FTFT.US,D,20081010,000000,5280,6480,5280,6480,0.55,0
+FTFT.US,D,20081016,000000,4800,4800,4800,4800,0.41500000000000004,0
+FTFT.US,D,20081017,000000,3600,3600,2880,2880,0.8900000000000001,0
+FTFT.US,D,20081020,000000,4192,4192,4192,4192,0.21000000000000002,0
+FTFT.US,D,20081021,000000,4800,4800,4800,4800,0.21000000000000002,0
+FTFT.US,D,20081024,000000,5280,5280,5280,5280,0.41500000000000004,0
+FTFT.US,D,20081028,000000,5520,5520,5520,5520,0.21000000000000002,0
+FTFT.US,D,20081029,000000,6000,6592,5040,5040,1.0350000000000001,0
+FTFT.US,D,20081030,000000,6592,6592,6592,6592,0.21000000000000002,0
+FTFT.US,D,20081106,000000,6592,6592,6592,6592,0.835,0
+FTFT.US,D,20081114,000000,7200,7200,7200,7200,0.21000000000000002,0
+FTFT.US,D,20081125,000000,5408,5408,5408,5408,0.125,0
+FTFT.US,D,20081208,000000,7808,7808,7808,7808,0.08500000000000002,0
+FTFT.US,D,20081211,000000,6000,6000,6000,6000,0.08500000000000002,0
+FTFT.US,D,20081215,000000,7552,7552,5408,5408,0.4800000000000001,0
+FTFT.US,D,20081216,000000,5408,5408,5408,5408,0.41500000000000004,0
+FTFT.US,D,20081226,000000,6000,6000,6000,6000,0.065,0
+FTFT.US,D,20090126,000000,6000,6000,6000,6000,0.09500000000000001,0
+FTFT.US,D,20090129,000000,7200,7200,7200,7200,0.09500000000000001,0
+FTFT.US,D,20090305,000000,6000,6000,6000,6000,0.14,0
+FTFT.US,D,20090310,000000,6368,6368,6368,6368,0.14,0
+FTFT.US,D,20090330,000000,7200,7200,6592,6592,0.29000000000000004,0
+FTFT.US,D,20090331,000000,6000,12000,6000,12000,0.335,0
+FTFT.US,D,20090401,000000,7808,7808,7808,7808,0.29000000000000004,0
+FTFT.US,D,20090403,000000,24000,24000,6592,6592,0.625,0
+FTFT.US,D,20090421,000000,8400,13168,8400,13168,0.27,0
+FTFT.US,D,20090427,000000,12720,15600,12720,15600,0.395,0
+FTFT.US,D,20090430,000000,8400,8400,8400,8400,0.04000000000000001,0
+FTFT.US,D,20090501,000000,8400,8400,8400,8400,0.41500000000000004,0
+FTFT.US,D,20090929,000000,8400,8400,8400,8400,0.14,0
+FTFT.US,D,20091029,000000,4000,4480,4000,4304,237.74,0
+FTFT.US,D,20091030,000000,4480,4704,4320,4416,47.58500000000001,0
+FTFT.US,D,20091102,000000,4352,4432,4176,4336,32.405,0
+FTFT.US,D,20091103,000000,4272,4272,4080,4144,79.375,0
+FTFT.US,D,20091104,000000,4144,4320,4112,4320,97.09000000000002,0
+FTFT.US,D,20091105,000000,4304,4304,4240,4288,9.155000000000001,0
+FTFT.US,D,20091106,000000,4400,4640,4304,4512,20.475,0
+FTFT.US,D,20091109,000000,4560,4672,4560,4672,34.315000000000005,0
+FTFT.US,D,20091110,000000,4640,4960,4640,4752,35.120000000000005,0
+FTFT.US,D,20091111,000000,4880,4880,4800,4800,2.7700000000000005,0
+FTFT.US,D,20091112,000000,4720,4832,4640,4640,2.825,0
+FTFT.US,D,20091113,000000,4720,4720,4640,4640,5.925000000000001,0
+FTFT.US,D,20091116,000000,4816,4832,4576,4784,56.94500000000001,0
+FTFT.US,D,20091117,000000,4800,4800,4560,4560,14.530000000000001,0
+FTFT.US,D,20091118,000000,4672,4672,4560,4608,14.215000000000002,0
+FTFT.US,D,20091119,000000,4592,4592,4576,4576,6.95,0
+FTFT.US,D,20091120,000000,4608,4624,4544,4592,20.895000000000003,0
+FTFT.US,D,20091123,000000,4640,4864,4640,4832,70.5,0
+FTFT.US,D,20091124,000000,4800,5520,4752,5280,114.93500000000002,0
+FTFT.US,D,20091125,000000,5280,5360,5008,5088,22.070000000000004,0
+FTFT.US,D,20091127,000000,4800,5120,4800,5120,15.635000000000003,0
+FTFT.US,D,20091130,000000,5200,5200,4880,5104,8.245000000000001,0
+FTFT.US,D,20091201,000000,5264,5264,4880,5104,19.765,0
+FTFT.US,D,20091202,000000,5040,5280,4960,5120,27.82,0
+FTFT.US,D,20091203,000000,5104,5120,5056,5088,17.5,0
+FTFT.US,D,20091204,000000,5104,5344,5104,5184,72.53000000000002,0
+FTFT.US,D,20091207,000000,5280,5280,5088,5088,17.69,0
+FTFT.US,D,20091208,000000,5120,5120,4960,4960,10.080000000000002,0
+FTFT.US,D,20091209,000000,4992,5120,4992,5072,31.920000000000005,0
+FTFT.US,D,20091210,000000,5200,5200,4992,5024,21.75,0
+FTFT.US,D,20091211,000000,5024,5104,4992,5056,14.375,0
+FTFT.US,D,20091214,000000,5072,5072,5008,5056,16.875,0
+FTFT.US,D,20091215,000000,5072,6048,5072,5488,234.67000000000004,0
+FTFT.US,D,20091216,000000,5648,6048,5648,5792,169.235,0
+FTFT.US,D,20091217,000000,5840,6064,5600,5840,56.095000000000006,0
+FTFT.US,D,20091218,000000,5840,5840,5552,5712,23.195000000000004,0
+FTFT.US,D,20091221,000000,5744,5856,5664,5712,46.230000000000004,0
+FTFT.US,D,20091222,000000,5520,6368,5520,5936,58.20500000000001,0
+FTFT.US,D,20091223,000000,5952,6224,5952,6144,33.49,0
+FTFT.US,D,20091224,000000,6176,6384,6096,6352,34.970000000000006,0
+FTFT.US,D,20091228,000000,6384,6384,6064,6192,23.990000000000002,0
+FTFT.US,D,20091229,000000,6272,6464,6160,6400,57.11000000000001,0
+FTFT.US,D,20091230,000000,6384,6560,6352,6560,27.845,0
+FTFT.US,D,20091231,000000,6912,6912,6496,6592,34.555,0
+FTFT.US,D,20100104,000000,6640,6720,6592,6640,56.620000000000005,0
+FTFT.US,D,20100105,000000,6880,6960,6576,6960,91.435,0
+FTFT.US,D,20100106,000000,6912,7392,6912,7344,69.625,0
+FTFT.US,D,20100107,000000,7424,8240,7424,8064,180.49,0
+FTFT.US,D,20100108,000000,8416,8944,8064,8832,284.71500000000003,0
+FTFT.US,D,20100111,000000,9040,9200,8368,8784,257.63500000000005,0
+FTFT.US,D,20100112,000000,8800,8960,8672,8800,99.575,0
+FTFT.US,D,20100113,000000,8880,8880,8576,8800,67.53000000000002,0
+FTFT.US,D,20100114,000000,8784,8912,8512,8912,89.26,0
+FTFT.US,D,20100115,000000,9024,9024,8672,8768,69.14000000000001,0
+FTFT.US,D,20100119,000000,9600,11392,9600,11200,772.725,0
+FTFT.US,D,20100120,000000,11184,11776,10880,11200,310.605,0
+FTFT.US,D,20100121,000000,11296,11600,10416,10416,159.44500000000002,0
+FTFT.US,D,20100122,000000,10832,11632,10560,11136,235.57000000000005,0
+FTFT.US,D,20100125,000000,11136,11296,9664,10048,210.40500000000003,0
+FTFT.US,D,20100126,000000,9920,10080,9664,9776,88.85500000000002,0
+FTFT.US,D,20100127,000000,9824,9872,9040,9152,109.77000000000001,0
+FTFT.US,D,20100128,000000,9200,9248,8416,8944,110.08,0
+FTFT.US,D,20100129,000000,8912,9280,8560,8608,70.305,0
+FTFT.US,D,20100201,000000,8624,8944,8160,8608,40.345000000000006,0
+FTFT.US,D,20100202,000000,8864,9040,8464,9040,40.315000000000005,0
+FTFT.US,D,20100203,000000,9824,10080,9328,10080,110.84500000000001,0
+FTFT.US,D,20100204,000000,9888,9920,9312,9360,49.92000000000001,0
+FTFT.US,D,20100205,000000,9344,10000,9136,10000,44.915000000000006,0
+FTFT.US,D,20100208,000000,10064,10560,9472,9520,103.97000000000001,0
+FTFT.US,D,20100209,000000,9856,9984,9520,9632,55.685,0
+FTFT.US,D,20100210,000000,9776,9824,9328,9408,32.42000000000001,0
+FTFT.US,D,20100211,000000,9424,9968,9424,9920,25.685000000000002,0
+FTFT.US,D,20100212,000000,9920,10080,9632,10080,28.3,0
+FTFT.US,D,20100216,000000,10096,10160,9808,9920,28.735000000000003,0
+FTFT.US,D,20100217,000000,10176,10176,9504,9696,46.44500000000001,0
+FTFT.US,D,20100218,000000,9520,9680,9472,9664,17.7,0
+FTFT.US,D,20100219,000000,9600,9760,9280,9392,69.55,0
+FTFT.US,D,20100222,000000,9584,9584,9280,9328,15.805000000000001,0
+FTFT.US,D,20100223,000000,9264,9296,8656,8736,48.81,0
+FTFT.US,D,20100224,000000,8848,8944,8608,8880,24.790000000000003,0
+FTFT.US,D,20100225,000000,9184,10000,9088,9952,195.735,0
+FTFT.US,D,20100226,000000,10160,10560,9632,9776,160.87,0
+FTFT.US,D,20100301,000000,9872,9904,9616,9728,44.760000000000005,0
+FTFT.US,D,20100302,000000,9808,9888,9616,9648,45.61500000000001,0
+FTFT.US,D,20100303,000000,9824,10368,9648,10336,92.90500000000002,0
+FTFT.US,D,20100304,000000,10480,10960,9872,10256,167.63000000000002,0
+FTFT.US,D,20100305,000000,10240,12960,10048,11264,504.74000000000007,0
+FTFT.US,D,20100308,000000,11440,11584,10496,10880,144.85500000000002,0
+FTFT.US,D,20100309,000000,10992,11696,10816,11600,231.73000000000002,0
+FTFT.US,D,20100310,000000,11552,12160,10992,11088,341.165,0
+FTFT.US,D,20100311,000000,10848,11104,10032,10416,248.05500000000004,0
+FTFT.US,D,20100312,000000,10304,10560,10000,10288,145.57000000000002,0
+FTFT.US,D,20100315,000000,10240,10432,9680,9824,82.69500000000001,0
+FTFT.US,D,20100316,000000,10000,10032,9760,9792,58.04500000000001,0
+FTFT.US,D,20100317,000000,9840,10416,9008,9424,201.07000000000002,0
+FTFT.US,D,20100318,000000,9920,9920,9424,9584,45.78,0
+FTFT.US,D,20100319,000000,9536,9600,9088,9264,54.71000000000001,0
+FTFT.US,D,20100322,000000,9280,9328,8976,9232,54.050000000000004,0
+FTFT.US,D,20100323,000000,9312,9888,9232,9728,77.78500000000001,0
+FTFT.US,D,20100324,000000,9728,9776,9456,9504,40.7,0
+FTFT.US,D,20100325,000000,9568,9600,9216,9328,69.21500000000002,0
+FTFT.US,D,20100326,000000,9232,9536,9232,9376,24.105000000000004,0
+FTFT.US,D,20100329,000000,9520,9600,9392,9424,35.225,0
+FTFT.US,D,20100330,000000,9440,9600,9328,9568,94.65500000000002,0
+FTFT.US,D,20100331,000000,9600,9600,9440,9584,227.98000000000002,0
+FTFT.US,D,20100401,000000,10640,10800,9120,9312,620.83,0
+FTFT.US,D,20100405,000000,9472,9872,9328,9712,120.13,0
+FTFT.US,D,20100406,000000,9520,9856,9440,9632,61.115,0
+FTFT.US,D,20100407,000000,9728,10032,9648,9888,66.75500000000001,0
+FTFT.US,D,20100408,000000,10048,10336,10016,10224,102.97000000000001,0
+FTFT.US,D,20100409,000000,10336,10368,10032,10032,59.975,0
+FTFT.US,D,20100412,000000,10208,10208,10032,10080,44.690000000000005,0
+FTFT.US,D,20100413,000000,10160,11424,10096,11120,310.70000000000005,0
+FTFT.US,D,20100414,000000,10992,11744,10992,11584,289.48500000000007,0
+FTFT.US,D,20100415,000000,11824,11824,11280,11328,99.555,0
+FTFT.US,D,20100416,000000,11392,11392,10288,10832,157.65,0
+FTFT.US,D,20100419,000000,10608,10832,10400,10784,83.60000000000001,0
+FTFT.US,D,20100420,000000,10640,11200,10480,10480,45.84,0
+FTFT.US,D,20100421,000000,10240,10432,9616,9760,239.8,0
+FTFT.US,D,20100422,000000,9616,9856,9296,9648,85.775,0
+FTFT.US,D,20100423,000000,9808,9920,9616,9792,68.495,0
+FTFT.US,D,20100426,000000,9904,10304,9696,10064,133.645,0
+FTFT.US,D,20100427,000000,10128,10128,9760,9840,64.79,0
+FTFT.US,D,20100428,000000,9904,10064,9760,9840,58.73500000000001,0
+FTFT.US,D,20100429,000000,10080,10080,9776,9920,114.97000000000001,0
+FTFT.US,D,20100430,000000,10000,10000,9792,9936,43.125,0
+FTFT.US,D,20100503,000000,10080,10112,9680,9856,54.54500000000001,0
+FTFT.US,D,20100504,000000,9936,9984,9440,9488,51.08500000000001,0
+FTFT.US,D,20100505,000000,9584,9584,9120,9280,66.8,0
+FTFT.US,D,20100506,000000,9136,9632,8016,8640,99.63000000000001,0
+FTFT.US,D,20100507,000000,8816,8816,7856,8352,128.91000000000003,0
+FTFT.US,D,20100510,000000,8736,8976,8640,8688,46.69500000000001,0
+FTFT.US,D,20100511,000000,8720,9136,8640,8944,32.11000000000001,0
+FTFT.US,D,20100512,000000,9072,9600,8960,9488,78.01,0
+FTFT.US,D,20100513,000000,9696,9696,9296,9360,81.185,0
+FTFT.US,D,20100514,000000,9344,9440,9120,9280,27.87,0
+FTFT.US,D,20100517,000000,9280,9600,9216,9536,96.26500000000001,0
+FTFT.US,D,20100518,000000,10208,10320,8992,9008,126.05000000000001,0
+FTFT.US,D,20100519,000000,9152,9232,8640,8896,68.56,0
+FTFT.US,D,20100520,000000,8576,8640,8000,8048,87.30000000000001,0
+FTFT.US,D,20100521,000000,7792,8544,7744,8432,60.925000000000004,0
+FTFT.US,D,20100524,000000,8448,9184,8320,8656,51.175000000000004,0
+FTFT.US,D,20100525,000000,8448,8448,8000,8192,75.74000000000001,0
+FTFT.US,D,20100526,000000,8320,8752,8320,8608,25.660000000000004,0
+FTFT.US,D,20100527,000000,8944,9088,8800,9008,24.160000000000004,0
+FTFT.US,D,20100528,000000,9040,9040,8816,8880,21.525000000000002,0
+FTFT.US,D,20100601,000000,8800,8912,8560,8592,50.345000000000006,0
+FTFT.US,D,20100602,000000,8768,8800,8592,8592,22.345000000000002,0
+FTFT.US,D,20100603,000000,8736,9008,8592,8592,35.19500000000001,0
+FTFT.US,D,20100604,000000,8480,8624,8480,8576,37.980000000000004,0
+FTFT.US,D,20100607,000000,8576,8688,8480,8592,36.585,0
+FTFT.US,D,20100608,000000,8576,8976,8496,8976,51.99,0
+FTFT.US,D,20100609,000000,9088,9360,8800,8928,38.365,0
+FTFT.US,D,20100610,000000,8992,9184,8864,8960,16.25,0
+FTFT.US,D,20100611,000000,8880,9472,8880,9264,83.98000000000002,0
+FTFT.US,D,20100614,000000,9456,9520,8640,8720,36.505,0
+FTFT.US,D,20100615,000000,8864,8944,8624,8688,27.195,0
+FTFT.US,D,20100616,000000,8704,8944,8624,8912,27.905,0
+FTFT.US,D,20100617,000000,8880,9008,8688,8944,26.25,0
+FTFT.US,D,20100618,000000,9056,9088,8720,8768,12.25,0
+FTFT.US,D,20100621,000000,8880,9488,8880,8992,28.995,0
+FTFT.US,D,20100622,000000,9264,9264,8624,8624,31.990000000000006,0
+FTFT.US,D,20100623,000000,8784,8784,8624,8640,10.895000000000001,0
+FTFT.US,D,20100624,000000,8608,8656,8384,8384,16.320000000000004,0
+FTFT.US,D,20100625,000000,8352,8368,8000,8256,29.915000000000006,0
+FTFT.US,D,20100628,000000,8208,8784,8208,8608,67.61500000000001,0
+FTFT.US,D,20100629,000000,8400,8592,8240,8448,102.45,0
+FTFT.US,D,20100630,000000,8256,8320,7840,8080,87.17500000000001,0
+FTFT.US,D,20100701,000000,8672,8720,8176,8384,96.45,0
+FTFT.US,D,20100702,000000,8480,8512,8240,8432,17.290000000000003,0
+FTFT.US,D,20100706,000000,8528,8528,8240,8496,31.35,0
+FTFT.US,D,20100707,000000,8496,8496,8352,8352,11.435000000000002,0
+FTFT.US,D,20100708,000000,8480,8576,8336,8368,22.245000000000005,0
+FTFT.US,D,20100709,000000,8320,8480,8304,8480,15.155000000000001,0
+FTFT.US,D,20100712,000000,8432,8560,8400,8480,14.75,0
+FTFT.US,D,20100713,000000,8528,8640,8416,8528,50.755,0
+FTFT.US,D,20100714,000000,8528,8592,8400,8560,75.44500000000001,0
+FTFT.US,D,20100715,000000,8496,8624,8480,8624,8.755,0
+FTFT.US,D,20100716,000000,8560,8640,8560,8576,14.620000000000003,0
+FTFT.US,D,20100719,000000,8688,9072,8688,8816,21.515,0
+FTFT.US,D,20100720,000000,8752,8848,8704,8832,8.035000000000002,0
+FTFT.US,D,20100721,000000,8928,8928,8560,8672,18.365000000000002,0
+FTFT.US,D,20100722,000000,8768,8800,8704,8800,11.725000000000001,0
+FTFT.US,D,20100723,000000,8576,9136,8576,9136,21.985000000000003,0
+FTFT.US,D,20100726,000000,9168,9600,9136,9600,44.150000000000006,0
+FTFT.US,D,20100727,000000,9600,9792,9216,9440,21.935000000000002,0
+FTFT.US,D,20100728,000000,9296,9472,9200,9424,30.435000000000002,0
+FTFT.US,D,20100729,000000,9552,9552,9440,9440,5.515000000000001,0
+FTFT.US,D,20100730,000000,9168,9408,9168,9184,12.425,0
+FTFT.US,D,20100802,000000,9296,9392,9136,9136,37.690000000000005,0
+FTFT.US,D,20100803,000000,9056,9344,9056,9232,10.040000000000001,0
+FTFT.US,D,20100804,000000,9280,9632,9200,9488,20.515,0
+FTFT.US,D,20100805,000000,9392,10288,9392,10064,53.29,0
+FTFT.US,D,20100806,000000,10000,10096,9824,9968,30.205000000000002,0
+FTFT.US,D,20100809,000000,10000,10448,9728,10432,88.53500000000001,0
+FTFT.US,D,20100810,000000,10432,10544,9664,9920,85.2,0
+FTFT.US,D,20100811,000000,9648,9968,9248,9552,81.22000000000001,0
+FTFT.US,D,20100812,000000,9392,9696,9248,9472,18.775000000000002,0
+FTFT.US,D,20100813,000000,9568,10000,9552,9920,33.71,0
+FTFT.US,D,20100816,000000,9920,10400,9920,10320,192.82000000000002,0
+FTFT.US,D,20100817,000000,10400,10496,9680,9808,70.295,0
+FTFT.US,D,20100818,000000,9808,9808,9616,9792,19.770000000000003,0
+FTFT.US,D,20100819,000000,9680,9872,9648,9808,10.940000000000001,0
+FTFT.US,D,20100820,000000,9760,10192,9632,10096,26.730000000000004,0
+FTFT.US,D,20100823,000000,10208,10208,8400,9024,134.275,0
+FTFT.US,D,20100824,000000,8624,9760,8608,9376,210.09000000000003,0
+FTFT.US,D,20100825,000000,7872,7888,7616,7664,1290.0650000000003,0
+FTFT.US,D,20100826,000000,7664,7760,7488,7504,201.88500000000002,0
+FTFT.US,D,20100827,000000,7600,7952,7536,7840,184.08000000000004,0
+FTFT.US,D,20100830,000000,7872,7872,7600,7840,230.09500000000003,0
+FTFT.US,D,20100831,000000,7808,7824,7504,7568,108.375,0
+FTFT.US,D,20100901,000000,7632,7840,7504,7664,215.485,0
+FTFT.US,D,20100902,000000,7600,7664,7504,7520,77.36500000000001,0
+FTFT.US,D,20100903,000000,7568,7808,7568,7760,124.85500000000002,0
+FTFT.US,D,20100907,000000,7760,7760,7472,7472,86.59500000000001,0
+FTFT.US,D,20100908,000000,7552,7632,7328,7376,75.94000000000001,0
+FTFT.US,D,20100909,000000,7440,7440,7216,7360,45.38,0
+FTFT.US,D,20100910,000000,7408,7504,7008,7200,70.59000000000002,0
+FTFT.US,D,20100913,000000,7280,7472,6992,7216,97.65500000000002,0
+FTFT.US,D,20100914,000000,7088,7344,6960,7312,77.09000000000002,0
+FTFT.US,D,20100915,000000,7248,7280,6960,7280,55.45500000000001,0
+FTFT.US,D,20100916,000000,7200,7280,6976,7008,38.46000000000001,0
+FTFT.US,D,20100917,000000,7040,7040,6656,6800,117.19000000000001,0
+FTFT.US,D,20100920,000000,6784,7008,6640,6736,84.98000000000002,0
+FTFT.US,D,20100921,000000,6800,6944,6640,6880,85,0
+FTFT.US,D,20100922,000000,6912,6976,6704,6768,24.700000000000003,0
+FTFT.US,D,20100923,000000,6832,7088,6768,7024,46.85,0
+FTFT.US,D,20100924,000000,7168,7200,7040,7072,24.370000000000005,0
+FTFT.US,D,20100927,000000,7136,7216,6816,6976,40.260000000000005,0
+FTFT.US,D,20100928,000000,7104,7296,7104,7184,34.845000000000006,0
+FTFT.US,D,20100929,000000,7232,7440,7184,7440,32.895,0
+FTFT.US,D,20100930,000000,7472,7552,7408,7488,30.67,0
+FTFT.US,D,20101001,000000,7584,7600,7520,7568,22.765,0
+FTFT.US,D,20101004,000000,7568,7600,7200,7568,41.77000000000001,0
+FTFT.US,D,20101005,000000,7568,7568,7200,7264,30.53,0
+FTFT.US,D,20101006,000000,7248,7408,7136,7200,40.525000000000006,0
+FTFT.US,D,20101007,000000,7264,7424,7248,7328,7.300000000000001,0
+FTFT.US,D,20101008,000000,7328,7600,7280,7440,29.415000000000006,0
+FTFT.US,D,20101011,000000,7632,7968,7472,7856,112.4,0
+FTFT.US,D,20101012,000000,7840,7968,7824,7888,49.290000000000006,0
+FTFT.US,D,20101013,000000,7936,8048,7888,7952,96.275,0
+FTFT.US,D,20101014,000000,8048,8048,7840,7904,31.470000000000006,0
+FTFT.US,D,20101015,000000,7904,7952,7824,7872,31.325000000000003,0
+FTFT.US,D,20101018,000000,7920,9440,7904,9104,492.18500000000006,0
+FTFT.US,D,20101019,000000,9264,9520,8960,9216,216.615,0
+FTFT.US,D,20101020,000000,9328,9408,9088,9408,55.510000000000005,0
+FTFT.US,D,20101021,000000,9552,9600,9008,9152,104.61500000000001,0
+FTFT.US,D,20101022,000000,9248,9248,9056,9104,42.39500000000001,0
+FTFT.US,D,20101025,000000,9120,9280,9120,9152,92.51,0
+FTFT.US,D,20101026,000000,9120,9376,9120,9312,158.84500000000003,0
+FTFT.US,D,20101027,000000,9408,9408,9232,9360,109.09000000000002,0
+FTFT.US,D,20101028,000000,9440,9440,9200,9216,22.400000000000002,0
+FTFT.US,D,20101029,000000,9216,9296,9216,9232,23.980000000000004,0
+FTFT.US,D,20101101,000000,9280,9296,9056,9088,62.68000000000001,0
+FTFT.US,D,20101102,000000,9008,9184,8992,9104,57.32000000000001,0
+FTFT.US,D,20101103,000000,9152,9328,8960,9120,65.915,0
+FTFT.US,D,20101104,000000,9232,9312,9072,9136,58.90500000000001,0
+FTFT.US,D,20101105,000000,9200,9200,8992,9024,41.625,0
+FTFT.US,D,20101108,000000,9120,9168,9040,9152,61.54000000000001,0
+FTFT.US,D,20101109,000000,9184,9184,8992,9008,50.81,0
+FTFT.US,D,20101110,000000,8992,9056,8960,8992,46.095000000000006,0
+FTFT.US,D,20101111,000000,8960,9168,8960,9104,48.48500000000001,0
+FTFT.US,D,20101112,000000,9120,9200,8960,8960,83.22500000000001,0
+FTFT.US,D,20101115,000000,9056,9168,8976,8992,55.83000000000001,0
+FTFT.US,D,20101116,000000,8960,9040,8192,8384,196.83000000000004,0
+FTFT.US,D,20101117,000000,8400,8496,8000,8304,170.65500000000003,0
+FTFT.US,D,20101118,000000,8304,8592,8160,8208,79.24000000000001,0
+FTFT.US,D,20101119,000000,8192,8192,7840,7952,116.4,0
+FTFT.US,D,20101122,000000,7920,8064,7632,7648,93.33500000000001,0
+FTFT.US,D,20101123,000000,7680,8080,7568,8016,136.29500000000002,0
+FTFT.US,D,20101124,000000,8000,8080,7936,8016,49.925000000000004,0
+FTFT.US,D,20101126,000000,8048,8272,8048,8224,15.425,0
+FTFT.US,D,20101129,000000,8224,8224,8016,8096,31.690000000000005,0
+FTFT.US,D,20101130,000000,8000,8272,7792,7808,54.98500000000001,0
+FTFT.US,D,20101201,000000,7824,8080,7632,8048,37.54500000000001,0
+FTFT.US,D,20101202,000000,8048,8144,7664,7792,57.165,0
+FTFT.US,D,20101203,000000,7712,7840,7616,7664,69.34500000000001,0
+FTFT.US,D,20101206,000000,7696,7728,7488,7680,75.885,0
+FTFT.US,D,20101207,000000,7712,7744,7648,7680,74.59000000000002,0
+FTFT.US,D,20101208,000000,7648,7680,7440,7520,102.83,0
+FTFT.US,D,20101209,000000,7520,7632,7504,7552,56.225,0
+FTFT.US,D,20101210,000000,7600,7600,7440,7472,50.11500000000001,0
+FTFT.US,D,20101213,000000,7440,7488,7280,7280,96.64000000000001,0
+FTFT.US,D,20101214,000000,7280,7424,7280,7360,38.55500000000001,0
+FTFT.US,D,20101215,000000,7488,7488,6720,6816,473.50500000000005,0
+FTFT.US,D,20101216,000000,6672,6704,6464,6528,220.99500000000003,0
+FTFT.US,D,20101217,000000,6464,6704,6464,6560,82.36500000000001,0
+FTFT.US,D,20101220,000000,6576,7008,6480,7008,65.935,0
+FTFT.US,D,20101221,000000,7008,7168,6960,7120,71.075,0
+FTFT.US,D,20101222,000000,7168,7488,7168,7280,90.98500000000001,0
+FTFT.US,D,20101223,000000,7312,7568,7296,7328,51.69500000000001,0
+FTFT.US,D,20101227,000000,7280,7312,6880,7024,68.45,0
+FTFT.US,D,20101228,000000,7104,7328,7040,7200,33.635000000000005,0
+FTFT.US,D,20101229,000000,7200,7344,7200,7264,28.950000000000003,0
+FTFT.US,D,20101230,000000,7280,7488,7200,7392,35.405,0
+FTFT.US,D,20101231,000000,7376,7488,7344,7440,16.435000000000002,0
+FTFT.US,D,20110103,000000,7488,7680,7216,7248,86.59500000000001,0
+FTFT.US,D,20110104,000000,7328,7392,6992,7056,111.32000000000001,0
+FTFT.US,D,20110105,000000,7008,7056,6816,6944,128.80500000000004,0
+FTFT.US,D,20110106,000000,6944,7072,6816,6880,80.47500000000001,0
+FTFT.US,D,20110107,000000,6848,6944,6848,6928,22.155,0
+FTFT.US,D,20110110,000000,6944,7312,6944,7248,41.465,0
+FTFT.US,D,20110111,000000,7488,7616,7360,7520,137.38000000000002,0
+FTFT.US,D,20110112,000000,7680,7824,7536,7760,76.83000000000001,0
+FTFT.US,D,20110113,000000,7840,7984,7792,7840,72.41000000000001,0
+FTFT.US,D,20110114,000000,7904,7968,7712,7904,77.48000000000002,0
+FTFT.US,D,20110118,000000,8048,8048,7840,7872,64.31500000000001,0
+FTFT.US,D,20110119,000000,7840,7840,7616,7616,45.915000000000006,0
+FTFT.US,D,20110120,000000,7584,7616,7232,7392,44.595000000000006,0
+FTFT.US,D,20110121,000000,7472,8048,7456,7728,116.155,0
+FTFT.US,D,20110124,000000,7776,7968,7712,7792,45.245000000000005,0
+FTFT.US,D,20110125,000000,7872,7888,7712,7744,27.940000000000005,0
+FTFT.US,D,20110126,000000,7760,7952,7664,7840,127.95,0
+FTFT.US,D,20110127,000000,7808,8160,7600,7984,231.95000000000002,0
+FTFT.US,D,20110128,000000,8000,8032,7792,7840,52.5,0
+FTFT.US,D,20110131,000000,7968,8272,7888,8256,174.93000000000004,0
+FTFT.US,D,20110201,000000,8288,8592,7936,8000,241,0
+FTFT.US,D,20110202,000000,8032,8288,7984,8048,346.75500000000005,0
+FTFT.US,D,20110203,000000,8000,8096,7840,7968,221.47000000000003,0
+FTFT.US,D,20110204,000000,7920,8048,7792,7888,80.43,0
+FTFT.US,D,20110207,000000,7984,7984,7728,7760,215.85000000000002,0
+FTFT.US,D,20110208,000000,7840,7840,7616,7712,119.05000000000001,0
+FTFT.US,D,20110209,000000,7664,7712,7440,7616,113.825,0
+FTFT.US,D,20110210,000000,7536,7712,7488,7664,62.25,0
+FTFT.US,D,20110211,000000,7680,7680,7424,7488,67.825,0
+FTFT.US,D,20110214,000000,7456,7472,7248,7392,100.885,0
+FTFT.US,D,20110215,000000,7456,7472,7344,7424,38.88,0
+FTFT.US,D,20110216,000000,7472,7520,7440,7520,67.07000000000001,0
+FTFT.US,D,20110218,000000,7776,7776,7616,7616,31.985000000000003,0
+FTFT.US,D,20110222,000000,7680,7728,7456,7456,51.63000000000001,0
+FTFT.US,D,20110223,000000,7424,7632,7360,7360,48.255,0
+FTFT.US,D,20110224,000000,7376,7520,7328,7392,73.235,0
+FTFT.US,D,20110225,000000,7600,7680,7520,7680,69.53500000000001,0
+FTFT.US,D,20110228,000000,7840,8032,7760,7888,250.33500000000004,0
+FTFT.US,D,20110301,000000,8048,8080,7680,7776,87.97000000000001,0
+FTFT.US,D,20110302,000000,7856,7904,7568,7584,68.25,0
+FTFT.US,D,20110303,000000,7760,7792,7120,7360,191.245,0
+FTFT.US,D,20110304,000000,7392,7520,7168,7344,88.99000000000001,0
+FTFT.US,D,20110307,000000,7200,7696,7200,7408,148.425,0
+FTFT.US,D,20110308,000000,7552,7808,7264,7792,101.65,0
+FTFT.US,D,20110309,000000,7872,7872,7520,7600,74.03000000000002,0
+FTFT.US,D,20110310,000000,7616,7616,7216,7392,94.89500000000001,0
+FTFT.US,D,20110311,000000,7376,7424,7136,7216,118.19500000000001,0
+FTFT.US,D,20110314,000000,7200,7200,6752,6960,141.78500000000003,0
+FTFT.US,D,20110315,000000,6800,6880,6320,6688,134.59,0
+FTFT.US,D,20110316,000000,6672,6928,6624,6624,41.11000000000001,0
+FTFT.US,D,20110317,000000,6720,6800,6624,6752,22.805000000000003,0
+FTFT.US,D,20110318,000000,6832,7168,6832,6992,45.99000000000001,0
+FTFT.US,D,20110321,000000,6896,7280,6880,6960,67.34000000000002,0
+FTFT.US,D,20110322,000000,7024,7072,6768,6944,53.5,0
+FTFT.US,D,20110323,000000,6896,7040,6800,7008,69.97500000000001,0
+FTFT.US,D,20110324,000000,6944,7232,6816,6912,91.25500000000001,0
+FTFT.US,D,20110325,000000,6960,7056,6912,6928,59.48500000000001,0
+FTFT.US,D,20110328,000000,7120,7280,6960,7120,95.76,0
+FTFT.US,D,20110329,000000,7200,7248,7040,7056,59.23500000000001,0
+FTFT.US,D,20110330,000000,7056,7184,6752,6768,108.005,0
+FTFT.US,D,20110331,000000,6960,7088,6640,7056,143.78000000000003,0
+FTFT.US,D,20110401,000000,7312,7328,5968,6160,559.455,0
+FTFT.US,D,20110404,000000,6192,6400,5440,5712,418.36000000000007,0
+FTFT.US,D,20110405,000000,5680,6112,5472,6064,211.41,0
+FTFT.US,D,20110406,000000,6176,6272,6080,6160,151.35,0
+FTFT.US,D,20110407,000000,6384,6400,6080,6288,78.15500000000002,0
+FTFT.US,D,20110408,000000,6352,6352,5728,5840,121.07000000000001,0
+FTFT.US,D,20110411,000000,5808,6000,5664,5696,104.81000000000002,0
+FTFT.US,D,20110412,000000,5904,5968,5696,5952,114.64500000000001,0
+FTFT.US,D,20110413,000000,5952,5984,5696,5760,79.29500000000002,0
+FTFT.US,D,20110414,000000,5888,5920,5760,5856,114.74000000000001,0
+FTFT.US,D,20110415,000000,6720,6720,6000,6208,331.39000000000004,0
+FTFT.US,D,20110418,000000,6256,6432,6000,6080,119.905,0
+FTFT.US,D,20110419,000000,6080,6384,6048,6272,116.18500000000002,0
+FTFT.US,D,20110420,000000,6592,6592,6224,6448,33.09,0
+FTFT.US,D,20110421,000000,6384,6528,6240,6400,407.0450000000001,0
+FTFT.US,D,20110425,000000,6384,6400,6080,6192,48.940000000000005,0
+FTFT.US,D,20110426,000000,6192,6192,6064,6112,30.025000000000002,0
+FTFT.US,D,20110427,000000,6160,6160,5840,5920,76.14000000000001,0
+FTFT.US,D,20110428,000000,5824,5840,4960,4976,451.1650000000001,0
+FTFT.US,D,20110429,000000,4992,5168,4992,5120,198.5,0
+FTFT.US,D,20110502,000000,5280,5280,5184,5200,92.14500000000001,0
+FTFT.US,D,20110503,000000,6016,6016,5088,5168,114.46000000000002,0
+FTFT.US,D,20110504,000000,5200,5408,5088,5136,102.77000000000001,0
+FTFT.US,D,20110505,000000,5088,5168,5008,5024,68.85000000000001,0
+FTFT.US,D,20110506,000000,5072,5280,5040,5168,104.67500000000001,0
+FTFT.US,D,20110509,000000,5168,5264,5088,5152,42.220000000000006,0
+FTFT.US,D,20110510,000000,5168,5264,5120,5264,68.10000000000001,0
+FTFT.US,D,20110511,000000,5280,5552,5136,5392,113.14000000000001,0
+FTFT.US,D,20110512,000000,5488,5840,5392,5792,65.745,0
+FTFT.US,D,20110513,000000,5904,5952,5472,5488,56.050000000000004,0
+FTFT.US,D,20110516,000000,5648,5648,5360,5456,91.05000000000001,0
+FTFT.US,D,20110517,000000,5584,5824,5360,5760,92.77000000000001,0
+FTFT.US,D,20110518,000000,5744,5840,5680,5792,86.39500000000001,0
+FTFT.US,D,20110519,000000,5760,5888,5600,5872,105.89500000000001,0
+FTFT.US,D,20110520,000000,5824,5840,5456,5616,55.800000000000004,0
+FTFT.US,D,20110523,000000,5472,5568,5296,5360,57.900000000000006,0
+FTFT.US,D,20110524,000000,5440,5472,5184,5216,106.72500000000001,0
+FTFT.US,D,20110525,000000,5216,5392,4880,4960,143.65500000000003,0
+FTFT.US,D,20110526,000000,4976,5120,4720,4768,164.43500000000003,0
+FTFT.US,D,20110527,000000,4784,4800,4336,4496,154.64000000000001,0
+FTFT.US,D,20110531,000000,4688,4752,3760,4080,373.68500000000006,0
+FTFT.US,D,20110601,000000,3840,4560,3120,3344,1049.0800000000002,0
+FTFT.US,D,20110602,000000,3520,3632,3344,3456,292.925,0
+FTFT.US,D,20110603,000000,3344,3664,3344,3584,147.91000000000003,0
+FTFT.US,D,20110606,000000,3680,3952,3648,3872,110.39000000000001,0
+FTFT.US,D,20110607,000000,3920,4032,3744,3984,129.125,0
+FTFT.US,D,20110608,000000,4032,4112,3776,3936,81.49000000000001,0
+FTFT.US,D,20110609,000000,3968,3968,3520,3616,94.60500000000002,0
+FTFT.US,D,20110610,000000,3696,3696,3456,3488,158.735,0
+FTFT.US,D,20110613,000000,3488,3840,3488,3792,53.870000000000005,0
+FTFT.US,D,20110614,000000,3792,4160,3792,4064,130.59,0
+FTFT.US,D,20110615,000000,4064,4080,3872,4048,64.3,0
+FTFT.US,D,20110616,000000,3968,4000,3648,3840,144.465,0
+FTFT.US,D,20110617,000000,3840,3840,3568,3680,97.76,0
+FTFT.US,D,20110620,000000,3648,3984,3648,3952,95.01,0
+FTFT.US,D,20110621,000000,3952,4128,3712,3792,87.98000000000002,0
+FTFT.US,D,20110622,000000,3856,4448,3824,4016,107.96500000000002,0
+FTFT.US,D,20110623,000000,3936,4240,3936,4192,34.92000000000001,0
+FTFT.US,D,20110624,000000,4080,4176,4000,4000,27.6,0
+FTFT.US,D,20110627,000000,4000,4144,3936,4048,13.76,0
+FTFT.US,D,20110628,000000,3952,4240,3952,4224,19.510000000000005,0
+FTFT.US,D,20110629,000000,4288,4288,3920,4064,41.21000000000001,0
+FTFT.US,D,20110630,000000,4080,4288,4080,4288,32.98500000000001,0
+FTFT.US,D,20110701,000000,4288,4400,4176,4288,58.415,0
+FTFT.US,D,20110705,000000,4320,4384,4112,4272,49.510000000000005,0
+FTFT.US,D,20110706,000000,4320,4320,4032,4272,46.595000000000006,0
+FTFT.US,D,20110707,000000,4272,4320,4128,4240,25.85,0
+FTFT.US,D,20110708,000000,4112,5344,4112,5120,421.13500000000005,0
+FTFT.US,D,20110711,000000,5024,5264,4960,5216,95.75,0
+FTFT.US,D,20110712,000000,5120,5120,4928,5024,23.3,0
+FTFT.US,D,20110713,000000,4976,5264,4944,5232,61.25500000000001,0
+FTFT.US,D,20110714,000000,5264,5440,5104,5152,66.45,0
+FTFT.US,D,20110715,000000,4992,5264,4992,5184,27.075000000000003,0
+FTFT.US,D,20110718,000000,5120,5200,4688,4752,167.62,0
+FTFT.US,D,20110719,000000,4912,4960,4672,4944,37.09,0
+FTFT.US,D,20110720,000000,4960,4992,4816,4896,7.885000000000002,0
+FTFT.US,D,20110721,000000,4784,4880,4640,4848,28.980000000000004,0
+FTFT.US,D,20110722,000000,4880,4960,4800,4864,23.725,0
+FTFT.US,D,20110725,000000,4608,4832,4512,4800,37.425000000000004,0
+FTFT.US,D,20110726,000000,4880,4880,4608,4608,30.265000000000004,0
+FTFT.US,D,20110727,000000,4592,4640,4496,4640,45.385000000000005,0
+FTFT.US,D,20110728,000000,4560,4560,4320,4336,65.51,0
+FTFT.US,D,20110729,000000,4320,4352,3840,4128,128.92000000000002,0
+FTFT.US,D,20110801,000000,4160,4320,4048,4160,24.820000000000004,0
+FTFT.US,D,20110802,000000,4096,4464,4096,4304,22.305000000000003,0
+FTFT.US,D,20110803,000000,4320,4352,4032,4032,14.455000000000002,0
+FTFT.US,D,20110804,000000,4080,4144,3840,4048,69.635,0
+FTFT.US,D,20110805,000000,4080,4144,3568,4048,54.19500000000001,0
+FTFT.US,D,20110808,000000,3776,3968,3600,3728,45.63,0
+FTFT.US,D,20110809,000000,3664,3968,3584,3968,23.740000000000002,0
+FTFT.US,D,20110810,000000,3952,4144,3760,4016,55.92000000000001,0
+FTFT.US,D,20110811,000000,4000,4016,3760,3904,19.450000000000003,0
+FTFT.US,D,20110812,000000,3920,4000,3680,3872,24.695000000000004,0
+FTFT.US,D,20110815,000000,3904,4080,3904,3984,9.590000000000002,0
+FTFT.US,D,20110816,000000,3872,3872,3712,3760,87.21500000000002,0
+FTFT.US,D,20110817,000000,3808,4016,3680,4016,30.05,0
+FTFT.US,D,20110818,000000,3808,4032,3792,3888,19.175,0
+FTFT.US,D,20110819,000000,3776,4032,3600,3904,67.7,0
+FTFT.US,D,20110822,000000,3984,3984,3552,3792,42.38,0
+FTFT.US,D,20110823,000000,3584,3696,3488,3536,40.36000000000001,0
+FTFT.US,D,20110824,000000,3488,3648,3360,3472,46.870000000000005,0
+FTFT.US,D,20110825,000000,3520,3632,3408,3408,19.1,0
+FTFT.US,D,20110826,000000,3360,3664,3328,3440,18.895000000000003,0
+FTFT.US,D,20110829,000000,3440,3456,3328,3408,18.25,0
+FTFT.US,D,20110830,000000,3328,3520,3312,3488,30.950000000000003,0
+FTFT.US,D,20110831,000000,3520,3760,3520,3696,19.455000000000002,0
+FTFT.US,D,20110901,000000,3664,3776,3568,3760,24.185000000000002,0
+FTFT.US,D,20110902,000000,3520,3792,3520,3728,23.380000000000003,0
+FTFT.US,D,20110906,000000,3616,3776,3504,3728,14.780000000000001,0
+FTFT.US,D,20110907,000000,3424,3792,3424,3680,41.86500000000001,0
+FTFT.US,D,20110908,000000,3520,3808,3520,3760,31.820000000000007,0
+FTFT.US,D,20110909,000000,3824,4672,3520,3744,51.96000000000001,0
+FTFT.US,D,20110912,000000,3856,4048,3680,3712,27.880000000000003,0
+FTFT.US,D,20110913,000000,3824,3824,3552,3616,9.880000000000003,0
+FTFT.US,D,20110914,000000,3712,3824,3536,3760,9.680000000000001,0
+FTFT.US,D,20110915,000000,3680,3760,3600,3680,4.345000000000001,0
+FTFT.US,D,20110916,000000,3632,3856,3616,3760,12.115000000000002,0
+FTFT.US,D,20110919,000000,3680,4528,3520,4464,132.06500000000003,0
+FTFT.US,D,20110920,000000,4784,4864,3920,3984,272.22,0
+FTFT.US,D,20110921,000000,3904,3968,3600,3600,81.05000000000001,0
+FTFT.US,D,20110922,000000,3552,3712,3520,3600,42.17000000000001,0
+FTFT.US,D,20110923,000000,3520,3584,3392,3488,53.035000000000004,0
+FTFT.US,D,20110926,000000,3392,3408,3072,3120,62.03000000000001,0
+FTFT.US,D,20110927,000000,3200,3392,3040,3056,123.59500000000001,0
+FTFT.US,D,20110928,000000,3008,3168,2912,2928,41.73500000000001,0
+FTFT.US,D,20110929,000000,2944,3040,2560,2784,113.23,0
+FTFT.US,D,20110930,000000,2768,2944,2624,2928,36.685,0
+FTFT.US,D,20111003,000000,2944,2944,2560,2832,27.005000000000003,0
+FTFT.US,D,20111004,000000,2880,2912,2560,2848,29.080000000000002,0
+FTFT.US,D,20111005,000000,2816,2816,2576,2816,18.910000000000004,0
+FTFT.US,D,20111006,000000,2768,2944,2768,2880,44.81,0
+FTFT.US,D,20111007,000000,2960,2960,2880,2880,11.75,0
+FTFT.US,D,20111010,000000,2928,3008,2896,2896,16.395000000000003,0
+FTFT.US,D,20111011,000000,2960,2976,2880,2976,20.045,0
+FTFT.US,D,20111012,000000,3008,3200,2992,3136,21.485000000000003,0
+FTFT.US,D,20111013,000000,3136,3152,2976,3104,7.13,0
+FTFT.US,D,20111014,000000,3120,3152,3040,3152,21.995000000000005,0
+FTFT.US,D,20111017,000000,3024,3264,3024,3264,12.81,0
+FTFT.US,D,20111018,000000,3264,3424,3184,3424,21.400000000000002,0
+FTFT.US,D,20111019,000000,3440,3504,3344,3488,14.490000000000002,0
+FTFT.US,D,20111020,000000,3584,3584,2976,3520,15.025,0
+FTFT.US,D,20111021,000000,3360,3504,3200,3328,5.380000000000001,0
+FTFT.US,D,20111024,000000,3280,3424,3120,3280,39.11000000000001,0
+FTFT.US,D,20111025,000000,3488,3488,2752,2992,41.36500000000001,0
+FTFT.US,D,20111026,000000,2976,2992,2784,2992,3.2700000000000005,0
+FTFT.US,D,20111027,000000,3104,3168,2832,3056,18.575,0
+FTFT.US,D,20111028,000000,3056,3216,3024,3168,20.370000000000005,0
+FTFT.US,D,20111031,000000,3056,3312,3056,3184,26.265000000000004,0
+FTFT.US,D,20111101,000000,2816,3280,2816,3072,10.785000000000002,0
+FTFT.US,D,20111102,000000,2864,3200,2800,2960,32.745000000000005,0
+FTFT.US,D,20111103,000000,2960,3184,2928,3184,25.625,0
+FTFT.US,D,20111104,000000,3200,3376,3120,3360,39.81,0
+FTFT.US,D,20111107,000000,3488,3600,3392,3584,50.83500000000001,0
+FTFT.US,D,20111108,000000,3616,3728,3520,3664,40.005,0
+FTFT.US,D,20111109,000000,3616,3888,3344,3520,70.28000000000002,0
+FTFT.US,D,20111110,000000,3552,3680,3360,3600,30.215000000000003,0
+FTFT.US,D,20111111,000000,3600,3616,3440,3440,20.565,0
+FTFT.US,D,20111114,000000,3088,3360,3088,3200,31.05,0
+FTFT.US,D,20111115,000000,3104,3120,2608,2912,59.225,0
+FTFT.US,D,20111116,000000,2880,3040,2832,2944,11.490000000000002,0
+FTFT.US,D,20111117,000000,2944,3120,2880,2944,47.105000000000004,0
+FTFT.US,D,20111118,000000,2928,3152,2928,3088,11.860000000000001,0
+FTFT.US,D,20111121,000000,2992,3328,2992,3232,23.370000000000005,0
+FTFT.US,D,20111122,000000,3040,3248,2976,2976,12.875,0
+FTFT.US,D,20111123,000000,2976,3088,2976,3040,14.100000000000001,0
+FTFT.US,D,20111125,000000,3024,3200,2928,3184,8.425,0
+FTFT.US,D,20111128,000000,3184,3200,2944,3072,44.51500000000001,0
+FTFT.US,D,20111129,000000,3024,3168,2976,3120,5.030000000000001,0
+FTFT.US,D,20111130,000000,3120,3184,2928,3072,15.655000000000001,0
+FTFT.US,D,20111201,000000,3072,3184,2976,3088,11.190000000000001,0
+FTFT.US,D,20111202,000000,3088,3184,3088,3088,3.54,0
+FTFT.US,D,20111205,000000,3184,3184,2960,3056,14.435,0
+FTFT.US,D,20111206,000000,3040,3136,2928,3040,17.965,0
+FTFT.US,D,20111207,000000,2992,3136,2960,3072,9.610000000000001,0
+FTFT.US,D,20111208,000000,2976,3104,2944,3024,17.595000000000002,0
+FTFT.US,D,20111209,000000,3024,3040,2800,2960,35.675000000000004,0
+FTFT.US,D,20111212,000000,2976,3040,2880,2944,14.905000000000001,0
+FTFT.US,D,20111213,000000,2896,2944,2784,2896,10.235000000000001,0
+FTFT.US,D,20111214,000000,2880,2960,2688,2704,16.460000000000004,0
+FTFT.US,D,20111215,000000,2752,2880,2704,2768,25.67,0
+FTFT.US,D,20111216,000000,2784,3040,2784,2992,17.135,0
+FTFT.US,D,20111219,000000,2960,3040,2880,2944,18.240000000000002,0
+FTFT.US,D,20111220,000000,2960,2960,2720,2800,19.560000000000002,0
+FTFT.US,D,20111221,000000,2800,2880,2720,2880,22.03,0
+FTFT.US,D,20111222,000000,2880,3008,2848,2992,26.6,0
+FTFT.US,D,20111223,000000,2880,2992,2832,2992,26.730000000000004,0
+FTFT.US,D,20111227,000000,2960,3152,2800,3056,36.980000000000004,0
+FTFT.US,D,20111228,000000,3040,3040,2784,2800,19.105,0
+FTFT.US,D,20111229,000000,2800,3040,2800,3040,56.870000000000005,0
+FTFT.US,D,20111230,000000,2784,3008,2784,2976,29.925,0
+FTFT.US,D,20120103,000000,2944,3008,2896,2912,16.945000000000004,0
+FTFT.US,D,20120104,000000,2768,3024,2768,2960,5.905000000000001,0
+FTFT.US,D,20120105,000000,2960,2960,2816,2848,12.310000000000002,0
+FTFT.US,D,20120106,000000,2768,2864,2768,2848,5.4350000000000005,0
+FTFT.US,D,20120109,000000,2912,2912,2752,2912,19.105,0
+FTFT.US,D,20120110,000000,2896,2912,2784,2784,4.760000000000001,0
+FTFT.US,D,20120111,000000,2784,2784,2560,2624,58.64500000000001,0
+FTFT.US,D,20120112,000000,2624,2720,2528,2704,13.64,0
+FTFT.US,D,20120113,000000,2688,2816,2608,2704,13.950000000000001,0
+FTFT.US,D,20120117,000000,2720,2736,2560,2560,11.370000000000001,0
+FTFT.US,D,20120118,000000,2624,2720,2544,2592,20.055000000000003,0
+FTFT.US,D,20120119,000000,2624,2720,2560,2640,34.505,0
+FTFT.US,D,20120120,000000,2592,2720,2592,2704,74.34000000000002,0
+FTFT.US,D,20120123,000000,2672,2800,2640,2720,81.08000000000001,0
+FTFT.US,D,20120124,000000,2720,2800,2656,2736,75.665,0
+FTFT.US,D,20120125,000000,2752,2784,2704,2784,41.025000000000006,0
+FTFT.US,D,20120126,000000,2800,2912,2768,2880,115.2,0
+FTFT.US,D,20120127,000000,2912,2912,2720,2880,24.395000000000003,0
+FTFT.US,D,20120130,000000,2800,2848,2672,2784,21.69,0
+FTFT.US,D,20120131,000000,2752,2784,2688,2752,20.990000000000002,0
+FTFT.US,D,20120201,000000,2784,2784,2608,2656,27.6,0
+FTFT.US,D,20120202,000000,2656,2720,2656,2688,25.355000000000004,0
+FTFT.US,D,20120203,000000,2704,2736,2656,2720,27.380000000000003,0
+FTFT.US,D,20120206,000000,2720,2720,2640,2672,12.530000000000001,0
+FTFT.US,D,20120207,000000,2672,2800,2656,2720,60.43000000000001,0
+FTFT.US,D,20120208,000000,2720,2880,2688,2784,130.09,0
+FTFT.US,D,20120209,000000,2800,2912,2688,2848,54.220000000000006,0
+FTFT.US,D,20120210,000000,2928,2928,2864,2880,24.975,0
+FTFT.US,D,20120213,000000,2912,2960,2832,2832,58.14500000000001,0
+FTFT.US,D,20120214,000000,2832,2896,2688,2800,16.665000000000003,0
+FTFT.US,D,20120215,000000,2816,2864,2752,2784,60.20500000000001,0
+FTFT.US,D,20120216,000000,2752,2784,2688,2768,60.74,0
+FTFT.US,D,20120217,000000,2720,2768,2688,2736,55.54,0
+FTFT.US,D,20120221,000000,2736,2784,2688,2752,37.335,0
+FTFT.US,D,20120222,000000,2768,2768,2672,2768,58.815,0
+FTFT.US,D,20120223,000000,2720,2720,2560,2672,38.18,0
+FTFT.US,D,20120224,000000,2624,2672,2592,2640,16.885,0
+FTFT.US,D,20120227,000000,2656,2688,2592,2656,12.65,0
+FTFT.US,D,20120228,000000,2592,2688,2592,2608,15.655000000000001,0
+FTFT.US,D,20120229,000000,2672,2672,2576,2576,8.4,0
+FTFT.US,D,20120301,000000,2672,2672,2576,2672,31.165000000000006,0
+FTFT.US,D,20120302,000000,2608,2736,2608,2656,128.715,0
+FTFT.US,D,20120305,000000,2704,2736,2608,2672,19.070000000000004,0
+FTFT.US,D,20120306,000000,2688,2688,2576,2576,26.180000000000003,0
+FTFT.US,D,20120307,000000,2576,2624,2576,2592,2.6550000000000002,0
+FTFT.US,D,20120308,000000,2592,2592,2560,2576,19.14,0
+FTFT.US,D,20120309,000000,2576,2640,2560,2592,47.525000000000006,0
+FTFT.US,D,20120312,000000,2560,2640,2544,2544,10.090000000000002,0
+FTFT.US,D,20120313,000000,2592,2624,2400,2576,28.625,0
+FTFT.US,D,20120314,000000,2480,2496,2416,2448,44.80500000000001,0
+FTFT.US,D,20120315,000000,2416,2512,2400,2432,20.935000000000002,0
+FTFT.US,D,20120316,000000,2496,2496,2400,2400,52.915,0
+FTFT.US,D,20120319,000000,2400,2544,2400,2464,25.28,0
+FTFT.US,D,20120320,000000,2416,2464,2352,2352,25.180000000000003,0
+FTFT.US,D,20120321,000000,2400,2432,2352,2400,6.625,0
+FTFT.US,D,20120322,000000,2368,2432,2368,2400,7.790000000000001,0
+FTFT.US,D,20120323,000000,2368,2480,2352,2448,10.990000000000002,0
+FTFT.US,D,20120326,000000,2464,2496,2256,2368,44.82000000000001,0
+FTFT.US,D,20120327,000000,2352,2400,2288,2336,17.605,0
+FTFT.US,D,20120328,000000,2336,2688,2240,2496,227.34500000000003,0
+FTFT.US,D,20120329,000000,2528,2624,2368,2448,61.86000000000001,0
+FTFT.US,D,20120330,000000,2432,2560,2400,2432,9.485000000000001,0
+FTFT.US,D,20120402,000000,2496,2624,2368,2512,32.565000000000005,0
+FTFT.US,D,20120403,000000,2528,2528,2400,2528,45.535000000000004,0
+FTFT.US,D,20120404,000000,2528,2576,2512,2528,10.505000000000003,0
+FTFT.US,D,20120405,000000,2560,2624,2480,2576,10.020000000000001,0
+FTFT.US,D,20120409,000000,2592,2592,2480,2576,19.035000000000004,0
+FTFT.US,D,20120410,000000,2528,2560,2416,2480,9.360000000000001,0
+FTFT.US,D,20120411,000000,2496,2528,2432,2432,11.440000000000001,0
+FTFT.US,D,20120412,000000,2432,2528,2432,2528,13.630000000000003,0
+FTFT.US,D,20120413,000000,2576,2576,2464,2544,4.175,0
+FTFT.US,D,20120416,000000,2544,2544,2464,2528,5.025,0
+FTFT.US,D,20120417,000000,2544,2544,2272,2416,56.20500000000001,0
+FTFT.US,D,20120418,000000,2352,2512,2352,2496,21.135000000000005,0
+FTFT.US,D,20120419,000000,2496,2496,2400,2480,24.94,0
+FTFT.US,D,20120420,000000,2960,3584,2784,2928,741.6100000000001,0
+FTFT.US,D,20120423,000000,3040,3040,2800,2880,87.15500000000002,0
+FTFT.US,D,20120424,000000,2864,2960,2736,2784,22.315,0
+FTFT.US,D,20120425,000000,2832,3088,2704,2864,104.29000000000002,0
+FTFT.US,D,20120426,000000,2832,2912,2752,2784,32.775,0
+FTFT.US,D,20120427,000000,2832,3008,2720,2720,60.025000000000006,0
+FTFT.US,D,20120430,000000,2800,2800,2640,2784,16.7,0
+FTFT.US,D,20120501,000000,2784,2880,2768,2784,6.805,0
+FTFT.US,D,20120502,000000,2704,2848,2672,2720,3.1450000000000005,0
+FTFT.US,D,20120503,000000,2768,2912,2720,2912,16.775000000000002,0
+FTFT.US,D,20120504,000000,2848,2880,2832,2880,4.125,0
+FTFT.US,D,20120507,000000,2848,3072,2848,2960,29.655,0
+FTFT.US,D,20120508,000000,3008,3008,2880,2896,17.655,0
+FTFT.US,D,20120509,000000,2992,3008,2896,2976,38.79500000000001,0
+FTFT.US,D,20120510,000000,2976,3072,2912,3008,21.095000000000002,0
+FTFT.US,D,20120511,000000,3072,3072,2928,2960,23.595000000000002,0
+FTFT.US,D,20120514,000000,2912,2912,2848,2880,25.270000000000003,0
+FTFT.US,D,20120515,000000,2848,2848,2192,2432,73.32000000000001,0
+FTFT.US,D,20120516,000000,2400,2720,2400,2704,25.5,0
+FTFT.US,D,20120517,000000,2608,2720,2544,2720,36.120000000000005,0
+FTFT.US,D,20120518,000000,2656,2720,2448,2464,48.85,0
+FTFT.US,D,20120521,000000,2416,2464,2320,2320,20.465000000000003,0
+FTFT.US,D,20120522,000000,2400,2480,2320,2336,33.04500000000001,0
+FTFT.US,D,20120523,000000,2368,2368,2288,2320,29.355000000000004,0
+FTFT.US,D,20120524,000000,2352,2400,2320,2336,33.28,0
+FTFT.US,D,20120525,000000,2336,2448,2240,2336,30.545,0
+FTFT.US,D,20120529,000000,2320,2384,2304,2384,14.420000000000002,0
+FTFT.US,D,20120530,000000,2336,2640,2240,2352,50.370000000000005,0
+FTFT.US,D,20120531,000000,2368,2448,2368,2400,7.305,0
+FTFT.US,D,20120601,000000,2416,2560,2400,2464,9.895000000000001,0
+FTFT.US,D,20120604,000000,2448,2720,2448,2576,40.905,0
+FTFT.US,D,20120605,000000,2640,2672,2624,2672,18.065,0
+FTFT.US,D,20120606,000000,2640,2640,2480,2480,21.215000000000003,0
+FTFT.US,D,20120607,000000,2464,2592,2368,2496,18.25,0
+FTFT.US,D,20120608,000000,2480,2544,2432,2528,5.315000000000001,0
+FTFT.US,D,20120611,000000,2496,2608,2496,2512,0.875,0
+FTFT.US,D,20120612,000000,2544,2544,2496,2496,1.7900000000000003,0
+FTFT.US,D,20120613,000000,2480,2496,2416,2416,5.740000000000001,0
+FTFT.US,D,20120614,000000,2432,2544,2416,2432,8.315000000000001,0
+FTFT.US,D,20120615,000000,2480,2480,2464,2464,4.815000000000001,0
+FTFT.US,D,20120618,000000,2464,2480,2432,2480,15.305000000000001,0
+FTFT.US,D,20120619,000000,2496,2576,2480,2576,4.355,0
+FTFT.US,D,20120620,000000,2560,2560,2480,2496,7.7,0
+FTFT.US,D,20120621,000000,2432,2432,2368,2368,7.5,0
+FTFT.US,D,20120622,000000,2464,2768,2352,2448,87.66500000000002,0
+FTFT.US,D,20120625,000000,2400,2432,2336,2368,16.67,0
+FTFT.US,D,20120626,000000,2400,2400,2336,2384,2.875,0
+FTFT.US,D,20120627,000000,2400,2448,2304,2432,16.515,0
+FTFT.US,D,20120628,000000,2432,2432,2320,2416,13.080000000000002,0
+FTFT.US,D,20120629,000000,2400,2560,2400,2560,13.3,0
+FTFT.US,D,20120702,000000,2512,2544,2416,2432,4.720000000000001,0
+FTFT.US,D,20120703,000000,2432,2512,2400,2416,14.05,0
+FTFT.US,D,20120705,000000,2464,2624,2464,2544,12.75,0
+FTFT.US,D,20120706,000000,2528,2640,2496,2592,9.915000000000001,0
+FTFT.US,D,20120709,000000,2560,2704,2512,2576,25.5,0
+FTFT.US,D,20120710,000000,2512,2736,2512,2544,24,0
+FTFT.US,D,20120711,000000,2544,2640,2544,2576,5.905000000000001,0
+FTFT.US,D,20120712,000000,2592,2592,2432,2560,14.930000000000001,0
+FTFT.US,D,20120713,000000,2560,2592,2528,2528,8.565000000000001,0
+FTFT.US,D,20120716,000000,2528,2544,2480,2480,10.940000000000001,0
+FTFT.US,D,20120717,000000,2512,2512,2432,2464,15.665000000000001,0
+FTFT.US,D,20120718,000000,2432,2512,2384,2416,14.75,0
+FTFT.US,D,20120719,000000,2416,2480,2400,2464,7.625,0
+FTFT.US,D,20120720,000000,2432,2512,2432,2512,10.125,0
+FTFT.US,D,20120723,000000,2512,2512,2336,2448,39.43000000000001,0
+FTFT.US,D,20120724,000000,2448,2512,2384.2,2496,27.785000000000004,0
+FTFT.US,D,20120725,000000,2400,2416,2336,2336,35.085,0
+FTFT.US,D,20120726,000000,2336,2432,2160,2224,54.31,0
+FTFT.US,D,20120727,000000,2320,2335.2,2239.6,2240,9.5,0
+FTFT.US,D,20120730,000000,2144,2240,2128,2128,16.98,0
+FTFT.US,D,20120731,000000,2144,2240,2128,2176,19.5,0
+FTFT.US,D,20120801,000000,2176,2240,2176,2240,11.625,0
+FTFT.US,D,20120802,000000,2240,2240,2096,2208,12.260000000000002,0
+FTFT.US,D,20120803,000000,2208,2240,2128,2150.4,12.085,0
+FTFT.US,D,20120806,000000,2128,2256,2128,2256,36.31,0
+FTFT.US,D,20120807,000000,2256,2480,2240,2368,46.48500000000001,0
+FTFT.US,D,20120808,000000,2416,2528,2400,2496,39.255,0
+FTFT.US,D,20120809,000000,2416,2512,2400,2464,18.45,0
+FTFT.US,D,20120810,000000,2416,2512,2416,2496,27.565000000000005,0
+FTFT.US,D,20120813,000000,2480,2592,2480,2592,70.20500000000001,0
+FTFT.US,D,20120814,000000,2640,2800,2640,2720,32.495000000000005,0
+FTFT.US,D,20120815,000000,2784,2816,2720,2800,42.26500000000001,0
+FTFT.US,D,20120816,000000,2768,2768,2624.2,2704,2.5300000000000002,0
+FTFT.US,D,20120817,000000,2640,2704,2528,2544,4.215000000000001,0
+FTFT.US,D,20120820,000000,2464,2880,2432.8,2576,22.015,0
+FTFT.US,D,20120821,000000,2591.6,2720,2416,2476.8,17.520000000000003,0
+FTFT.US,D,20120822,000000,2544,2576,2336,2384,22.615000000000002,0
+FTFT.US,D,20120823,000000,2320,2479.8,2320,2352,4.240000000000001,0
+FTFT.US,D,20120824,000000,2384,2480,2384,2432,27.635000000000005,0
+FTFT.US,D,20120827,000000,2496,2544,2480,2480,15.230000000000002,0
+FTFT.US,D,20120828,000000,2528,2640,2528,2576,25.53,0
+FTFT.US,D,20120829,000000,2640,2880,2640,2736,65.33500000000001,0
+FTFT.US,D,20120830,000000,2768,2800,2640,2768,9.05,0
+FTFT.US,D,20120831,000000,2800,2895.8,2720,2800,24.760000000000005,0
+FTFT.US,D,20120904,000000,2800,2879.8,2720,2752,13.815000000000001,0
+FTFT.US,D,20120905,000000,2784,2848,2736,2752,18.19,0
+FTFT.US,D,20120906,000000,2800,2880,2753.6,2800,6.375,0
+FTFT.US,D,20120907,000000,2816,2816,2720,2720,10.615000000000002,0
+FTFT.US,D,20120910,000000,2720,2768,2688,2720,4.2250000000000005,0
+FTFT.US,D,20120911,000000,2672,2720,2592,2656,14.555000000000001,0
+FTFT.US,D,20120912,000000,2592,2688,2576,2576,7.075,0
+FTFT.US,D,20120913,000000,2576,2704,2480,2608,6.565000000000001,0
+FTFT.US,D,20120914,000000,2656,2720,2480,2656,39,0
+FTFT.US,D,20120917,000000,2512,2704,2512,2688,13.375,0
+FTFT.US,D,20120918,000000,2560,2688,2560,2688,4.6850000000000005,0
+FTFT.US,D,20120919,000000,2592.4,2752,2592.2,2672,12.420000000000002,0
+FTFT.US,D,20120920,000000,2624,2720.4,2624,2624,15.130000000000003,0
+FTFT.US,D,20120921,000000,2656,2752,2656,2672,16.78,0
+FTFT.US,D,20120924,000000,2720,2752,2656,2672,8.89,0
+FTFT.US,D,20120925,000000,2719.8,2719.8,2592,2608,26.095,0
+FTFT.US,D,20120926,000000,2656,2720,2560,2592,7.925000000000001,0
+FTFT.US,D,20120927,000000,2640,2640,2511.8,2536,47.775000000000006,0
+FTFT.US,D,20120928,000000,2536,2560,2536,2560,6.115000000000001,0
+FTFT.US,D,20121001,000000,2560,2640,2560,2639.8,1.245,0
+FTFT.US,D,20121002,000000,2640,2704,2576,2576,5.670000000000001,0
+FTFT.US,D,20121003,000000,2576,2592,2400,2512,29.995,0
+FTFT.US,D,20121004,000000,2480,2544,2448,2528,9.815000000000001,0
+FTFT.US,D,20121005,000000,2528,2624,2464,2480,16.180000000000003,0
+FTFT.US,D,20121008,000000,2544,2608,2469.6,2480,11.790000000000001,0
+FTFT.US,D,20121009,000000,2464,2656,2464,2624,8.940000000000001,0
+FTFT.US,D,20121010,000000,2608,2608,2480,2496,17.87,0
+FTFT.US,D,20121011,000000,2560,2576,2480,2496,6.2250000000000005,0
+FTFT.US,D,20121012,000000,2480,2512,2480,2480,9.005,0
+FTFT.US,D,20121015,000000,2496,2592,2496,2544,3.1900000000000004,0
+FTFT.US,D,20121016,000000,2512,2576,2512,2576,7.6450000000000005,0
+FTFT.US,D,20121017,000000,2576,2704,2576,2624,11.810000000000002,0
+FTFT.US,D,20121018,000000,2644.8,2784,2644.8,2729.6,26.255000000000003,0
+FTFT.US,D,20121019,000000,2704,2848,2592.6,2784,25.510000000000005,0
+FTFT.US,D,20121022,000000,2752,3008,2689.2,2928,48.5,0
+FTFT.US,D,20121023,000000,2960,2960,2864,2864,11.160000000000002,0
+FTFT.US,D,20121024,000000,2928,2928,2816,2880,4.57,0
+FTFT.US,D,20121025,000000,2896,2912,2896,2912,3.9600000000000004,0
+FTFT.US,D,20121026,000000,2928,2991.8,2880,2896,22.165000000000003,0
+FTFT.US,D,20121031,000000,2944,3088,2880,3024,66.885,0
+FTFT.US,D,20121101,000000,2976,2976,2800,2896,7.57,0
+FTFT.US,D,20121102,000000,2894.4,2896,2800.2,2896,22.055000000000003,0
+FTFT.US,D,20121105,000000,2896,2896,2800,2848.2,7.63,0
+FTFT.US,D,20121106,000000,2816,2832.2,2816,2832,12.780000000000001,0
+FTFT.US,D,20121107,000000,2880,2880,2800,2863.8,19.755000000000003,0
+FTFT.US,D,20121108,000000,2848,2864,2816,2822.4,11.090000000000002,0
+FTFT.US,D,20121109,000000,2784,2880,2784,2879.8,15.090000000000002,0
+FTFT.US,D,20121112,000000,2880,2880,2816.8,2880,2.8150000000000004,0
+FTFT.US,D,20121113,000000,2848,2992,2800,2896,22.825000000000003,0
+FTFT.US,D,20121114,000000,2816,2978.4,2816,2904,25.565,0
+FTFT.US,D,20121115,000000,2864,2883.2,2640,2698.2,21.910000000000004,0
+FTFT.US,D,20121116,000000,2720,2752,2624,2640,19.69,0
+FTFT.US,D,20121119,000000,2656,2752,2640,2640,34.690000000000005,0
+FTFT.US,D,20121120,000000,2640,2832,2640,2832,19.875,0
+FTFT.US,D,20121121,000000,2752,2792,2752,2768,4.390000000000001,0
+FTFT.US,D,20121123,000000,2800,2800,2736.2,2752,2.5650000000000004,0
+FTFT.US,D,20121126,000000,2720,2848,2688,2816,11.420000000000002,0
+FTFT.US,D,20121127,000000,2784,2880,2752,2800,12.130000000000003,0
+FTFT.US,D,20121128,000000,2800,2880,2800,2816,16.315,0
+FTFT.US,D,20121129,000000,2800,2944,2800,2928,38.165000000000006,0
+FTFT.US,D,20121130,000000,2944,2944,2832,2944,165.70500000000004,0
+FTFT.US,D,20121203,000000,2960,3184,2960,2992,79.245,0
+FTFT.US,D,20121204,000000,3104,3120,2972.4,2976,22.590000000000003,0
+FTFT.US,D,20121205,000000,3024,3039.8,2928,3008,22.565,0
+FTFT.US,D,20121206,000000,2960,3040,2945,3008,1.4400000000000002,0
+FTFT.US,D,20121207,000000,3008,3120,3008,3120,16.985000000000003,0
+FTFT.US,D,20121210,000000,3168,3328,3120,3200,50.14000000000001,0
+FTFT.US,D,20121211,000000,3312,3440,3216,3344,84.46000000000001,0
+FTFT.US,D,20121212,000000,3424,3504,3392,3472,47.33500000000001,0
+FTFT.US,D,20121213,000000,3472,3488,3176,3232,24.490000000000002,0
+FTFT.US,D,20121214,000000,3218.6,3312,3218.6,3266,3.4850000000000003,0
+FTFT.US,D,20121217,000000,3313.6,3424,3202.4,3232,16.965,0
+FTFT.US,D,20121218,000000,3264,3280,3200,3215.8,21.115000000000002,0
+FTFT.US,D,20121219,000000,3280,3280,3136,3184,38.86000000000001,0
+FTFT.US,D,20121220,000000,3184,3264,3152,3236.4,11.97,0
+FTFT.US,D,20121221,000000,3232,3312,3232,3280,6.48,0
+FTFT.US,D,20121224,000000,3312,3376,3248,3248,27.835000000000004,0
+FTFT.US,D,20121226,000000,3232,3296,3232,3264,12.605000000000002,0
+FTFT.US,D,20121227,000000,3232,3296,3232,3264,19.290000000000003,0
+FTFT.US,D,20121228,000000,3264,3360,3120,3264,24.935000000000002,0
+FTFT.US,D,20121231,000000,3264,3278.4,3200,3232,54.650000000000006,0
+FTFT.US,D,20130102,000000,3264,3424,3263.8,3393.6,35.92000000000001,0
+FTFT.US,D,20130103,000000,3440,3440,3328,3328,24.225,0
+FTFT.US,D,20130104,000000,3344,3360,3264,3296,41.455000000000005,0
+FTFT.US,D,20130107,000000,3296,3520,3280,3520,50.755,0
+FTFT.US,D,20130108,000000,3472,3664,3456,3552,44.875,0
+FTFT.US,D,20130109,000000,3616,3968,3584.2,3888,142.5,0
+FTFT.US,D,20130110,000000,4000,4032,3888,3936,79.79500000000002,0
+FTFT.US,D,20130111,000000,4000,4160,3936,4064,39.650000000000006,0
+FTFT.US,D,20130114,000000,4160,4480,4112,4480,119.245,0
+FTFT.US,D,20130115,000000,4576,4640,3904,4224,268.89000000000004,0
+FTFT.US,D,20130116,000000,4096,4304,4096,4224,44.410000000000004,0
+FTFT.US,D,20130117,000000,4224,4240,3904,3948.8,66.575,0
+FTFT.US,D,20130118,000000,3920,4192,3840,4160,34.355000000000004,0
+FTFT.US,D,20130122,000000,4240,4448,4208,4448,66.795,0
+FTFT.US,D,20130123,000000,4480,4480,4304,4384,73.87,0
+FTFT.US,D,20130124,000000,4400,4448,4209.6,4368,36.54500000000001,0
+FTFT.US,D,20130125,000000,4368,4368,4192,4272,13.5,0
+FTFT.US,D,20130128,000000,4160,4271.8,3984,4064,24.080000000000002,0
+FTFT.US,D,20130129,000000,4128,4128,3888,3968,33.225,0
+FTFT.US,D,20130130,000000,3920,3920,3632,3728,93.41500000000002,0
+FTFT.US,D,20130131,000000,3680,3856,3680,3840,33.275,0
+FTFT.US,D,20130201,000000,3904,3945.4,3648,3840,19.655,0
+FTFT.US,D,20130204,000000,3872,3872,3680,3760,23.155,0
+FTFT.US,D,20130205,000000,3808,3872,3792,3824,21.585000000000004,0
+FTFT.US,D,20130206,000000,3824,3952,3760,3776,21.19,0
+FTFT.US,D,20130207,000000,3760,3776,3600,3664,33.39000000000001,0
+FTFT.US,D,20130208,000000,3600,3760,3536,3600,27.610000000000003,0
+FTFT.US,D,20130211,000000,3680,3680,3536,3584,13.565000000000001,0
+FTFT.US,D,20130212,000000,3632,4000,3552.8,3968,62.265000000000015,0
+FTFT.US,D,20130213,000000,4048,4384,3904,4096,62.68000000000001,0
+FTFT.US,D,20130214,000000,4000,4240,3808,4000,29.945,0
+FTFT.US,D,20130215,000000,4160,4160,4016,4080,11.930000000000001,0
+FTFT.US,D,20130219,000000,4080,4320,4080,4176,59.475,0
+FTFT.US,D,20130220,000000,4272,4272,4048,4080,27.205000000000002,0
+FTFT.US,D,20130221,000000,4128,4144,3680,3712,36.26500000000001,0
+FTFT.US,D,20130222,000000,3808,4096,3712,3920,24.215000000000003,0
+FTFT.US,D,20130225,000000,4000,4159.8,4000,4080,9.020000000000001,0
+FTFT.US,D,20130226,000000,4080,4096,4000,4096,16.310000000000002,0
+FTFT.US,D,20130227,000000,4000,4079.8,3920,3920,14.195000000000002,0
+FTFT.US,D,20130228,000000,3920,3984,3856,3856,18.115000000000002,0
+FTFT.US,D,20130301,000000,3776,3904,3776,3856,14.930000000000001,0
+FTFT.US,D,20130304,000000,3872,4000,3872,3904,7.335000000000001,0
+FTFT.US,D,20130305,000000,3968,3984,3792,3872,11.815000000000001,0
+FTFT.US,D,20130306,000000,3872,3968,3872,3936,10.705000000000002,0
+FTFT.US,D,20130307,000000,3968,3968,3872,3888,8.035000000000002,0
+FTFT.US,D,20130308,000000,3856,4000,3824,3984,21.245000000000005,0
+FTFT.US,D,20130311,000000,3936,4224,3936,4064,14.845000000000002,0
+FTFT.US,D,20130312,000000,4112,4160,3984,4128,10.660000000000002,0
+FTFT.US,D,20130313,000000,3840,4048,3792,4016,10.75,0
+FTFT.US,D,20130314,000000,3936,4128,3760,3824,37.26500000000001,0
+FTFT.US,D,20130315,000000,3824,3919.8,3712.8,3792,20.195000000000004,0
+FTFT.US,D,20130318,000000,3792,3792,3583.8,3680,21.910000000000004,0
+FTFT.US,D,20130319,000000,3616,3664,3440,3504,32.56,0
+FTFT.US,D,20130320,000000,3472,3488,3232,3280,41.540000000000006,0
+FTFT.US,D,20130321,000000,3360,3536,3248,3328,24.94,0
+FTFT.US,D,20130322,000000,3328,3600,3200,3536,56.435,0
+FTFT.US,D,20130325,000000,3536,3536,3424,3472,9.790000000000001,0
+FTFT.US,D,20130326,000000,3456,3568,3440,3520,10.65,0
+FTFT.US,D,20130327,000000,3472,3792,3440,3760,20.930000000000003,0
+FTFT.US,D,20130328,000000,3792,3792,3600,3680,8.31,0
+FTFT.US,D,20130401,000000,3952,4000,3488,3504,24.5,0
+FTFT.US,D,20130402,000000,3520,3600,3488,3504,10.945,0
+FTFT.US,D,20130403,000000,3536,4000,3504,3568,51.215,0
+FTFT.US,D,20130404,000000,3600,3616,3552,3552,7.675000000000001,0
+FTFT.US,D,20130405,000000,3600,3696,3600,3680,11.690000000000001,0
+FTFT.US,D,20130408,000000,3712,3860.8,3568,3664,5.575,0
+FTFT.US,D,20130409,000000,3600,3679.8,3536,3632,15.810000000000002,0
+FTFT.US,D,20130410,000000,3536,3663.8,3520,3536,13.670000000000002,0
+FTFT.US,D,20130411,000000,3488,3600,3440,3520,9.200000000000001,0
+FTFT.US,D,20130412,000000,3520,3533.4,3456,3456,23.060000000000002,0
+FTFT.US,D,20130415,000000,3440,3440,3200.2,3280,40.42000000000001,0
+FTFT.US,D,20130416,000000,3200,3520,3200,3504,15.730000000000002,0
+FTFT.US,D,20130417,000000,3520,3584,3392,3408,39.53,0
+FTFT.US,D,20130418,000000,3520,3520,3392,3504,22.460000000000004,0
+FTFT.US,D,20130419,000000,3552,3664,3488,3635.6,25.985000000000003,0
+FTFT.US,D,20130422,000000,3664,3776,3520,3568,38.93000000000001,0
+FTFT.US,D,20130423,000000,3600,3600,3488,3536,26.190000000000005,0
+FTFT.US,D,20130424,000000,3520,3584,3360,3384,17.55,0
+FTFT.US,D,20130425,000000,3568,3600,3360,3472,22.995000000000005,0
+FTFT.US,D,20130426,000000,3536,3567.8,3456,3488,11.965000000000002,0
+FTFT.US,D,20130429,000000,3552,3600,3440,3440,15.205000000000002,0
+FTFT.US,D,20130430,000000,3440,3504,3376,3504,27.590000000000003,0
+FTFT.US,D,20130501,000000,3424,3471.8,3360,3408,8.950000000000001,0
+FTFT.US,D,20130502,000000,3392,3442.6,3232,3248,45.425000000000004,0
+FTFT.US,D,20130503,000000,3328,3440,3296,3312,13.865000000000002,0
+FTFT.US,D,20130506,000000,3344,3456,3344,3440,15.145000000000003,0
+FTFT.US,D,20130507,000000,3488,3488,3376,3424,18.945000000000004,0
+FTFT.US,D,20130508,000000,3376,3520,3376,3408,8.24,0
+FTFT.US,D,20130509,000000,3408,3408,3376,3389.8,7.0200000000000005,0
+FTFT.US,D,20130510,000000,3392,3520,3392,3440,9.665000000000001,0
+FTFT.US,D,20130513,000000,3488,3520,3408,3424,6.800000000000001,0
+FTFT.US,D,20130514,000000,3488,3952,3430.4,3696,293.295,0
+FTFT.US,D,20130515,000000,3776,3968,3664,3919.6,128.17000000000002,0
+FTFT.US,D,20130516,000000,3952,4032,3648,3760,64.81500000000001,0
+FTFT.US,D,20130517,000000,3696,3775.8,3584,3600,29.935000000000002,0
+FTFT.US,D,20130520,000000,3328,3599.8,3280,3392,68.94500000000001,0
+FTFT.US,D,20130521,000000,3376,3588.8,3376,3488,38.48500000000001,0
+FTFT.US,D,20130522,000000,3536,3632,3512.8,3520,35.94500000000001,0
+FTFT.US,D,20130523,000000,3520,3584,3440,3504,17.78,0
+FTFT.US,D,20130524,000000,3472,3525.2,3440,3456,9.14,0
+FTFT.US,D,20130528,000000,3456,3552,3440,3472,16.03,0
+FTFT.US,D,20130529,000000,3504,3582.4,3440,3440,11.545000000000002,0
+FTFT.US,D,20130530,000000,3440,3523.6,3440,3456,8.265,0
+FTFT.US,D,20130531,000000,3472,3504,3440,3440,21.950000000000003,0
+FTFT.US,D,20130603,000000,3504,3552,3488,3520,16.790000000000003,0
+FTFT.US,D,20130604,000000,3504,3600,3456,3488,12.355000000000002,0
+FTFT.US,D,20130605,000000,3456,3488,3376,3488,19.425,0
+FTFT.US,D,20130606,000000,3488,3488,3376,3424,15.880000000000003,0
+FTFT.US,D,20130607,000000,3392,3616,3392,3536,7.525,0
+FTFT.US,D,20130610,000000,3520,3553.6,3456,3536,13.670000000000002,0
+FTFT.US,D,20130611,000000,3520,3536,3440,3456,11.225000000000001,0
+FTFT.US,D,20130612,000000,3456,3456.2,3456,3456.2,0.645,0
+FTFT.US,D,20130613,000000,3424,3472,3392,3424,9.565000000000001,0
+FTFT.US,D,20130614,000000,3424,3425.6,3424,3425.6,0.26500000000000007,0
+FTFT.US,D,20130617,000000,3408,3476,3408,3464,10.670000000000002,0
+FTFT.US,D,20130618,000000,3424,3520,3424,3440,12.22,0
+FTFT.US,D,20130619,000000,3440,3456,3392,3426.6,15.4,0
+FTFT.US,D,20130620,000000,3408,3408.2,3360,3376,28.475,0
+FTFT.US,D,20130621,000000,3360,3440,3360,3376,3.69,0
+FTFT.US,D,20130624,000000,3408,3408,3232,3248,37.38,0
+FTFT.US,D,20130625,000000,3248,3280,3120,3168,29.245,0
+FTFT.US,D,20130626,000000,3200,3200,3120,3168,16.39,0
+FTFT.US,D,20130627,000000,3200,3296,3198.4,3264,10.980000000000002,0
+FTFT.US,D,20130628,000000,3232,3264,3168,3232,4.760000000000001,0
+FTFT.US,D,20130701,000000,3216,3296,3216,3295.8,5.780000000000001,0
+FTFT.US,D,20130702,000000,3248,3296,3248,3280,5.415000000000001,0
+FTFT.US,D,20130703,000000,3248,3344,3248,3312,7.845000000000001,0
+FTFT.US,D,20130705,000000,3376,3376,3280.2,3337.6,2.055,0
+FTFT.US,D,20130708,000000,3344,3456,3344,3440,2.9650000000000003,0
+FTFT.US,D,20130709,000000,3360,3488,3328,3440,18.45,0
+FTFT.US,D,20130710,000000,3440,3696,3376,3520,122.33500000000002,0
+FTFT.US,D,20130711,000000,3552,3664,3456,3560,24.905,0
+FTFT.US,D,20130712,000000,3504,3616,3472,3536,17.39,0
+FTFT.US,D,20130715,000000,3584,3672,3536,3664,38.055,0
+FTFT.US,D,20130716,000000,3648,3760,3632.2,3760,61.285000000000004,0
+FTFT.US,D,20130717,000000,3696,3870.4,3696,3824,51.375,0
+FTFT.US,D,20130718,000000,3760,3760,3632,3664,11.795000000000002,0
+FTFT.US,D,20130719,000000,3680,3711.8,3600,3663.8,8.065000000000001,0
+FTFT.US,D,20130722,000000,3648,3786,3648,3760,19.480000000000004,0
+FTFT.US,D,20130723,000000,3760,3761.6,3680,3760,7.590000000000001,0
+FTFT.US,D,20130724,000000,3760,3760,3664,3680,4.775,0
+FTFT.US,D,20130725,000000,3697.6,3760,3697.6,3760,7.57,0
+FTFT.US,D,20130726,000000,3760,3824.6,3680,3744,38.785000000000004,0
+FTFT.US,D,20130729,000000,3648,3728,3536,3616,35.050000000000004,0
+FTFT.US,D,20130730,000000,3648,3744,3616,3696,11.365000000000002,0
+FTFT.US,D,20130731,000000,3664,3696,3553.6,3632,14.920000000000002,0
+FTFT.US,D,20130801,000000,3680,3680,3632,3664,4.295000000000001,0
+FTFT.US,D,20130802,000000,3600,3630.4,3568,3592,6.7,0
+FTFT.US,D,20130805,000000,3600,3776,3568.2,3776,29.175,0
+FTFT.US,D,20130806,000000,3792,3936,3632,3872,79.15500000000002,0
+FTFT.US,D,20130807,000000,3872,3904,3856,3904,49.440000000000005,0
+FTFT.US,D,20130808,000000,3920,3934.4,3840,3904,26.35,0
+FTFT.US,D,20130809,000000,3920,3920,3840,3888,8.385000000000002,0
+FTFT.US,D,20130812,000000,3840,3920,3840,3872,38.78,0
+FTFT.US,D,20130813,000000,3920,3984,3152,3264,263.64500000000004,0
+FTFT.US,D,20130814,000000,3360,3360,3200,3200,102.79000000000002,0
+FTFT.US,D,20130815,000000,3200,3200,2864,2944,105.955,0
+FTFT.US,D,20130816,000000,3008,3024,2896,2944,22.905,0
+FTFT.US,D,20130819,000000,2944,2944,2912,2912,21.355000000000004,0
+FTFT.US,D,20130820,000000,2896,2911.8,2880,2896,11.855000000000002,0
+FTFT.US,D,20130821,000000,2896,2912,2880,2896,12.375,0
+FTFT.US,D,20130822,000000,2912,2912,2864,2880,15.405000000000001,0
+FTFT.US,D,20130823,000000,2912,2960,2880,2960,19.695000000000004,0
+FTFT.US,D,20130826,000000,2912,2944,2896,2896,19.490000000000002,0
+FTFT.US,D,20130827,000000,3006.4,3006.4,2878.4,2912,12.275,0
+FTFT.US,D,20130828,000000,2912,2944,2912,2944,6.23,0
+FTFT.US,D,20130829,000000,2960,3008,2944.2,3008,10.505000000000003,0
+FTFT.US,D,20130830,000000,3008,3008.2,2992,2992,4.5,0
+FTFT.US,D,20130903,000000,2944,2992,2928,2928,15.785000000000004,0
+FTFT.US,D,20130904,000000,2912,2944,2912,2912,4.580000000000001,0
+FTFT.US,D,20130905,000000,2912,2928,2816,2896,32.260000000000005,0
+FTFT.US,D,20130906,000000,2880,2928,2880,2910.8,17.065,0
+FTFT.US,D,20130909,000000,2928,2960,2864,2880,24.270000000000003,0
+FTFT.US,D,20130910,000000,2944,3168,2944,3168,14.490000000000002,0
+FTFT.US,D,20130911,000000,3072,3073.6,2976,2976,9.590000000000002,0
+FTFT.US,D,20130912,000000,2992,3086.4,2992,3072,8.790000000000001,0
+FTFT.US,D,20130913,000000,3136,3168,2960,3056,8.975,0
+FTFT.US,D,20130916,000000,3008,3072,2960,2976,11.685000000000002,0
+FTFT.US,D,20130917,000000,2992,3008,2976,3008,11.225000000000001,0
+FTFT.US,D,20130918,000000,3040,3046.8,2976,2997.2,13.01,0
+FTFT.US,D,20130919,000000,3024,3024,2976,2976,2.325,0
+FTFT.US,D,20130920,000000,2976,3024,2976,3024,3.64,0
+FTFT.US,D,20130923,000000,3072,3072,3024,3024,9.3,0
+FTFT.US,D,20130924,000000,2992,3072,2992,3056,10.625,0
+FTFT.US,D,20130925,000000,3232,3232,3088,3088,20.5,0
+FTFT.US,D,20130926,000000,3168,3168,3072,3088,0.5,0
+FTFT.US,D,20130927,000000,3152,3152,3072,3088,3.25,0
+FTFT.US,D,20130930,000000,3200,3216,3104,3184,4.815000000000001,0
+FTFT.US,D,20131001,000000,3232,3280,3200,3280,15.315000000000001,0
+FTFT.US,D,20131002,000000,3232,3344,3216,3232,30.125,0
+FTFT.US,D,20131003,000000,3248,3296,3232,3264,5.190000000000001,0
+FTFT.US,D,20131004,000000,3216,3296,3216,3280,4.69,0
+FTFT.US,D,20131007,000000,3312,3312,3248,3264,29,0
+FTFT.US,D,20131008,000000,3216,3232,3136,3200,22.565,0
+FTFT.US,D,20131009,000000,3120,3120,3040,3072,9,0
+FTFT.US,D,20131010,000000,3200,3232,3168,3168,22.875,0
+FTFT.US,D,20131011,000000,3136,3184,3072,3104,13.25,0
+FTFT.US,D,20131014,000000,3056,3088,2880,3072,26.25,0
+FTFT.US,D,20131015,000000,3088,3120,3072,3072,10.940000000000001,0
+FTFT.US,D,20131016,000000,3072,3600,3072,3504,222.5,0
+FTFT.US,D,20131017,000000,3504,3504,3312,3456,42.900000000000006,0
+FTFT.US,D,20131018,000000,3440,3520,3392,3504,47.440000000000005,0
+FTFT.US,D,20131021,000000,3520,3520,3472,3488,13.315000000000001,0
+FTFT.US,D,20131022,000000,3488,3552,3456,3488,30.375,0
+FTFT.US,D,20131023,000000,3424,3472,3248,3248,30.940000000000005,0
+FTFT.US,D,20131024,000000,3328,3440,3200,3216,14.875,0
+FTFT.US,D,20131025,000000,3216,3216,3072,3088,21.44,0
+FTFT.US,D,20131028,000000,3056,3088,3040,3072,10.625,0
+FTFT.US,D,20131029,000000,3056,3200,3040,3088,8,0
+FTFT.US,D,20131030,000000,3120,3136,3088,3120,16.69,0
+FTFT.US,D,20131031,000000,3072,3103.8,3056,3072,7.550000000000001,0
+FTFT.US,D,20131101,000000,3056,3088,3056,3088,5.315000000000001,0
+FTFT.US,D,20131104,000000,3072,3120,3072,3072,4.75,0
+FTFT.US,D,20131105,000000,3072,3120,3072,3104,3.25,0
+FTFT.US,D,20131106,000000,3056,3088,3056,3072,3.44,0
+FTFT.US,D,20131107,000000,3040,3104,3040,3056,6.190000000000001,0
+FTFT.US,D,20131108,000000,3088,3120,3072,3072,2.3150000000000004,0
+FTFT.US,D,20131111,000000,3120,3200,3056,3088,26.190000000000005,0
+FTFT.US,D,20131112,000000,3104,3104,3040,3056,12,0
+FTFT.US,D,20131113,000000,3072,3200,2720,2848,82.5,0
+FTFT.US,D,20131114,000000,2848,2880,2784,2880,33.25,0
+FTFT.US,D,20131115,000000,2832,2896,2816,2896,13.190000000000001,0
+FTFT.US,D,20131118,000000,2880,2960,2880,2944,10.045000000000002,0
+FTFT.US,D,20131119,000000,2944,2944,2880,2880,13.690000000000001,0
+FTFT.US,D,20131120,000000,2928,2928,2880,2880,5,0
+FTFT.US,D,20131121,000000,2880,2966.8,2880,2912,11.8,0
+FTFT.US,D,20131122,000000,2880,2928,2880,2912,2.5650000000000004,0
+FTFT.US,D,20131125,000000,2880,2976,2864,2864,17.19,0
+FTFT.US,D,20131126,000000,2896,2928,2896,2896,31.065000000000005,0
+FTFT.US,D,20131127,000000,2928,2960,2880,2896,15.190000000000001,0
+FTFT.US,D,20131129,000000,2976,3008,2896,2896,9.285000000000002,0
+FTFT.US,D,20131202,000000,2864,2976,2864,2896,10.25,0
+FTFT.US,D,20131203,000000,2864,2880,2864,2864,5,0
+FTFT.US,D,20131204,000000,2880,2880,2800,2800,16.375,0
+FTFT.US,D,20131205,000000,2880,2896,2816,2896,6.875,0
+FTFT.US,D,20131206,000000,2896,2896,2816,2840,11.575000000000001,0
+FTFT.US,D,20131209,000000,2848,2864,2848,2848,8,0
+FTFT.US,D,20131210,000000,2848,2880,2816,2848,9.205000000000002,0
+FTFT.US,D,20131211,000000,2864,2880,2816,2816,9.5,0
+FTFT.US,D,20131212,000000,2816,2832,2784,2784,26.625,0
+FTFT.US,D,20131213,000000,2813,2813,2768,2800,14.830000000000002,0
+FTFT.US,D,20131216,000000,2800,2800,2768,2800,5.190000000000001,0
+FTFT.US,D,20131217,000000,2784,2800,2784,2800,2.3150000000000004,0
+FTFT.US,D,20131218,000000,2848,2928,2800,2912,11.375,0
+FTFT.US,D,20131219,000000,2912,2912,2800,2814.8,12.955000000000002,0
+FTFT.US,D,20131220,000000,2864,2976,2790,2800,5.005000000000001,0
+FTFT.US,D,20131223,000000,2784,2848,2784,2784,16.535000000000004,0
+FTFT.US,D,20131224,000000,2784,2784.8,2768,2784,3.4450000000000003,0
+FTFT.US,D,20131226,000000,2768,2816,2768,2816,10.125,0
+FTFT.US,D,20131227,000000,2800,2800,2768,2768,10.440000000000001,0
+FTFT.US,D,20131230,000000,2768,2800,2752,2768,30.625,0
+FTFT.US,D,20131231,000000,2800,2848,2768,2800,29.315000000000005,0
+FTFT.US,D,20140102,000000,2784,2847.8,2784,2816,30.945000000000007,0
+FTFT.US,D,20140103,000000,2816,2880,2784,2864,34.7,0
+FTFT.US,D,20140106,000000,2848,2928,2800,2912,26.565000000000005,0
+FTFT.US,D,20140107,000000,2832,2912,2752,2862.4,16.595000000000002,0
+FTFT.US,D,20140108,000000,2880,2896,2864,2864,13.135,0
+FTFT.US,D,20140109,000000,2800,2904.6,2800,2896,15.645000000000003,0
+FTFT.US,D,20140110,000000,2912,3071.8,2911.8,2976,38.315000000000005,0
+FTFT.US,D,20140113,000000,3024,3060.4,3024,3024,13.915000000000001,0
+FTFT.US,D,20140114,000000,3040,3040,2960,3040,9.565000000000001,0
+FTFT.US,D,20140115,000000,3072,3072,2992,3024,17.94,0
+FTFT.US,D,20140116,000000,2992,3104,2992,3104,20.065,0
+FTFT.US,D,20140117,000000,3041.2,3136.2,3040,3135.8,16.75,0
+FTFT.US,D,20140121,000000,3136,3280,3136,3264,25.760000000000005,0
+FTFT.US,D,20140122,000000,3280,3376,3280,3312,34.25,0
+FTFT.US,D,20140123,000000,3248,3344,3232,3280,39.315000000000005,0
+FTFT.US,D,20140124,000000,3360,3360,3120,3216,14.065000000000001,0
+FTFT.US,D,20140127,000000,3168,3168,2880,2928,16.375,0
+FTFT.US,D,20140128,000000,3008,3024,2896,3008,6.875,0
+FTFT.US,D,20140129,000000,3024,3040,2928,3040,5.420000000000001,0
+FTFT.US,D,20140130,000000,3024,3072,2928,3008,10.940000000000001,0
+FTFT.US,D,20140131,000000,2944,3072,2944,2960,7.315000000000001,0
+FTFT.US,D,20140203,000000,2928,3055.8,2928,2976,4.37,0
+FTFT.US,D,20140204,000000,2998.8,3032,2944,3016,3.5450000000000004,0
+FTFT.US,D,20140205,000000,3056,3056,2944,2960,4.855,0
+FTFT.US,D,20140206,000000,3000,3000,2896,2992,4.705000000000001,0
+FTFT.US,D,20140207,000000,2992.2,3023.8,2944,2992,9.950000000000001,0
+FTFT.US,D,20140210,000000,2960,2976,2912,2944,8.8,0
+FTFT.US,D,20140211,000000,2912,2960,2912,2960,5.540000000000001,0
+FTFT.US,D,20140212,000000,2928,3007.8,2928,3007.8,1.2300000000000002,0
+FTFT.US,D,20140213,000000,2960,2992,2880,2880,15.950000000000001,0
+FTFT.US,D,20140214,000000,3056,3072,2880,3072,29.92,0
+FTFT.US,D,20140218,000000,3008,3055.8,2976,3040,6.1850000000000005,0
+FTFT.US,D,20140219,000000,3040,3054.4,2944,2960,3.8700000000000006,0
+FTFT.US,D,20140220,000000,2960.2,3008,2960.2,2992.2,3.115,0
+FTFT.US,D,20140221,000000,2992,3056,2960,3024,15.855000000000002,0
+FTFT.US,D,20140224,000000,2960,3038.4,2928,2933.2,10.125,0
+FTFT.US,D,20140225,000000,2928,2944.8,2912,2912,7.370000000000001,0
+FTFT.US,D,20140226,000000,2992,2992,2848,2864,24.900000000000002,0
+FTFT.US,D,20140227,000000,2832,2864,2832,2848,19.130000000000003,0
+FTFT.US,D,20140228,000000,2832,2880,2832,2832,37.885000000000005,0
+FTFT.US,D,20140303,000000,2816,2880,2816,2880,15.01,0
+FTFT.US,D,20140304,000000,2880,2896,2864,2896,18.01,0
+FTFT.US,D,20140305,000000,2896,3024,2880,3008,46.440000000000005,0
+FTFT.US,D,20140306,000000,3072,3152,3055.8,3152,47.915000000000006,0
+FTFT.US,D,20140307,000000,2977.2,3088,2977.2,3008,23.105000000000004,0
+FTFT.US,D,20140310,000000,3008,3008,2977.6,2992,13.765,0
+FTFT.US,D,20140311,000000,2992,3104,2992,3072,22.285000000000004,0
+FTFT.US,D,20140312,000000,3088,3136,3056.4,3104,11.910000000000002,0
+FTFT.US,D,20140313,000000,3104,3104,3004.8,3072,11.415000000000001,0
+FTFT.US,D,20140314,000000,2976,3072,2976,3056,8.85,0
+FTFT.US,D,20140317,000000,3024,3040,2976,2992,27.415000000000006,0
+FTFT.US,D,20140318,000000,2976,3056,2976,3008,12.485000000000001,0
+FTFT.US,D,20140319,000000,2976,3056,2976,3024,15.225000000000001,0
+FTFT.US,D,20140320,000000,2976,3056,2960,3056,29.715000000000003,0
+FTFT.US,D,20140321,000000,3072,3072,2912,2928,25.200000000000003,0
+FTFT.US,D,20140324,000000,2960,3024,2930.6,3008,12.155000000000001,0
+FTFT.US,D,20140325,000000,3024,3024,2976.2,3008,3.29,0
+FTFT.US,D,20140326,000000,3008,3008,2928,2960,12.690000000000001,0
+FTFT.US,D,20140327,000000,3008,3040,2992,3008,18.795,0
+FTFT.US,D,20140328,000000,3008,3008,2960,2960,5.705000000000001,0
+FTFT.US,D,20140331,000000,2960,3072,2944,2960,39.73500000000001,0
+FTFT.US,D,20140401,000000,2960,2960,2928,2950,21.450000000000003,0
+FTFT.US,D,20140402,000000,2928,2960,2896,2960,14.350000000000001,0
+FTFT.US,D,20140403,000000,2928.2,2928.2,2848,2864,18.95,0
+FTFT.US,D,20140404,000000,2896,2896,2880,2880,4.05,0
+FTFT.US,D,20140407,000000,2896,2896,2864,2864,2.7100000000000004,0
+FTFT.US,D,20140408,000000,2864,2879.8,2848.2,2848.2,1.3200000000000003,0
+FTFT.US,D,20140409,000000,2848,2859.4,2800,2859.4,23.275000000000002,0
+FTFT.US,D,20140410,000000,2816.2,2816.2,2624,2800,11.790000000000001,0
+FTFT.US,D,20140411,000000,2656,2720,2592,2661,58.99,0
+FTFT.US,D,20140414,000000,2672,2776,2608,2736,22.220000000000002,0
+FTFT.US,D,20140415,000000,2688,2746.4,2592,2656,7.940000000000001,0
+FTFT.US,D,20140416,000000,2624,2672,2624,2672,4.575,0
+FTFT.US,D,20140417,000000,2720,2720,2656,2672,5.510000000000001,0
+FTFT.US,D,20140421,000000,2720,2816,2672.2,2672.2,4.940000000000001,0
+FTFT.US,D,20140422,000000,2832,2832,2672,2752.2,21.150000000000002,0
+FTFT.US,D,20140423,000000,2778.4,2784,2688,2703.8,2.8550000000000004,0
+FTFT.US,D,20140424,000000,2710.2,2712,2640,2656,7.32,0
+FTFT.US,D,20140425,000000,2640,2640,2624,2624,4.28,0
+FTFT.US,D,20140428,000000,2624,2640,2592.2,2608.2,21.295,0
+FTFT.US,D,20140429,000000,2608.2,2639.8,2608.2,2624,5.055000000000001,0
+FTFT.US,D,20140430,000000,2592,2623.8,2592,2608,9.525,0
+FTFT.US,D,20140501,000000,2608,2656,2608,2608,4.425,0
+FTFT.US,D,20140502,000000,2592,2640,2592,2638.4,4.805000000000001,0
+FTFT.US,D,20140505,000000,2624,2624,2592,2624,11.465000000000002,0
+FTFT.US,D,20140506,000000,2634,2634,2592,2592,4.845000000000001,0
+FTFT.US,D,20140507,000000,2608,2640,2432.2,2480,14.915000000000001,0
+FTFT.US,D,20140508,000000,2448,2495.8,2400,2400,12.115000000000002,0
+FTFT.US,D,20140509,000000,2352,2480,2352,2368,5.75,0
+FTFT.US,D,20140512,000000,2368,2432,2368,2416,32.475,0
+FTFT.US,D,20140513,000000,2384,2400,2336.2,2368,6.330000000000001,0
+FTFT.US,D,20140514,000000,2320,2368,2304,2336,2.1100000000000003,0
+FTFT.US,D,20140515,000000,2352,2368,2128,2352,40.375,0
+FTFT.US,D,20140516,000000,2256,2304,2112,2256,17.405,0
+FTFT.US,D,20140519,000000,2192,2352,2176,2256,20.960000000000004,0
+FTFT.US,D,20140520,000000,2240,2336,2240,2253.2,5.045000000000001,0
+FTFT.US,D,20140521,000000,2224,2336,2224,2336,10.9,0
+FTFT.US,D,20140522,000000,2400,2400,2256,2352,3.6550000000000007,0
+FTFT.US,D,20140523,000000,2256,2319.2,2224,2272,5.2,0
+FTFT.US,D,20140527,000000,2288,2288,2256,2257.2,18.685000000000002,0
+FTFT.US,D,20140528,000000,2224,2320,2000,2160,83.17500000000001,0
+FTFT.US,D,20140529,000000,2096,2192,2096,2154.2,15.385000000000003,0
+FTFT.US,D,20140530,000000,2144,2160,2096,2160,5.970000000000001,0
+FTFT.US,D,20140602,000000,2144,2159.8,2080,2080,53.410000000000004,0
+FTFT.US,D,20140603,000000,2048,2336,2048,2144,26.190000000000005,0
+FTFT.US,D,20140604,000000,2160,2176,1920,2080,35.505,0
+FTFT.US,D,20140605,000000,2033,2111.8,2000,2032,32.725,0
+FTFT.US,D,20140606,000000,2064,2080,1920,1968,32.300000000000004,0
+FTFT.US,D,20140609,000000,2016,2128,2016,2106.4,5.255000000000001,0
+FTFT.US,D,20140610,000000,2048,2160,2048,2096,1.9400000000000004,0
+FTFT.US,D,20140611,000000,2064,2128,2064,2112,8.22,0
+FTFT.US,D,20140612,000000,2080,2144,2064.2,2096,4.635000000000001,0
+FTFT.US,D,20140613,000000,2096,2144,2080,2144,8.520000000000001,0
+FTFT.US,D,20140616,000000,2160,2160,2064.2,2080,7.235000000000001,0
+FTFT.US,D,20140617,000000,2112,2144,2080,2096,13.280000000000001,0
+FTFT.US,D,20140618,000000,2144,2144,2064,2128,7.5200000000000005,0
+FTFT.US,D,20140619,000000,2080,2143.8,2048.2,2064,16.215,0
+FTFT.US,D,20140620,000000,2032,2240,2016,2144,12.935,0
+FTFT.US,D,20140623,000000,2176,2192,2128,2160,15.470000000000002,0
+FTFT.US,D,20140624,000000,2144,2192,2144,2160,5.1450000000000005,0
+FTFT.US,D,20140625,000000,2160,2176,2160,2160,7.075,0
+FTFT.US,D,20140626,000000,2160,2192,2160,2176,2.3400000000000003,0
+FTFT.US,D,20140627,000000,2160,2163.2,2112,2160,12.940000000000001,0
+FTFT.US,D,20140630,000000,2160,2219.6,2160,2208,6.810000000000001,0
+FTFT.US,D,20140701,000000,2160,2239.8,2160,2207.8,5.2,0
+FTFT.US,D,20140702,000000,2208,2208,2160,2176,5.065000000000001,0
+FTFT.US,D,20140703,000000,2176,2240,2160,2192,12.785000000000002,0
+FTFT.US,D,20140707,000000,2176,2195.2,2176,2192,35.870000000000005,0
+FTFT.US,D,20140708,000000,2240,2240,2125,2160,31.565000000000005,0
+FTFT.US,D,20140709,000000,2160,2192,2112,2112,21.75,0
+FTFT.US,D,20140710,000000,2112,2112,2032,2064,18.84,0
+FTFT.US,D,20140711,000000,2032,2160,2032,2064,13.31,0
+FTFT.US,D,20140714,000000,2048,2160,2048,2096,2.0100000000000002,0
+FTFT.US,D,20140715,000000,2096,2096,1984,2064,10.225000000000001,0
+FTFT.US,D,20140716,000000,2064,2192,2064,2112,7.220000000000001,0
+FTFT.US,D,20140717,000000,2112,2160,2032,2048,14.755000000000003,0
+FTFT.US,D,20140718,000000,1984,2144,1984,2144,83.4,0
+FTFT.US,D,20140721,000000,2144,2208,2064,2128,58.385000000000005,0
+FTFT.US,D,20140722,000000,2128,2208,2128,2192,19.12,0
+FTFT.US,D,20140723,000000,2208,2208,2096,2191,157.74,0
+FTFT.US,D,20140724,000000,2144,2224,2144,2160,4.630000000000001,0
+FTFT.US,D,20140725,000000,2128.2,2192,2128,2144.4,8.645000000000001,0
+FTFT.US,D,20140728,000000,2144,2208,2128,2208,8.215000000000002,0
+FTFT.US,D,20140729,000000,2144.2,2224,2144.2,2224,6.510000000000002,0
+FTFT.US,D,20140730,000000,2222.4,2240,2166.4,2208,7.45,0
+FTFT.US,D,20140731,000000,2240,2240,2160,2160,1.475,0
+FTFT.US,D,20140801,000000,2208,2224,2128,2183.4,7.565000000000001,0
+FTFT.US,D,20140804,000000,2224,2224,2160,2161.6,11.975000000000001,0
+FTFT.US,D,20140805,000000,2096,2120,2032,2032,18.985000000000003,0
+FTFT.US,D,20140806,000000,1952,2080,1952,2064,15.960000000000003,0
+FTFT.US,D,20140807,000000,2035.6,2048,2035.6,2048,1,0
+FTFT.US,D,20140808,000000,2143.8,2143.8,2016,2048,1.75,0
+FTFT.US,D,20140811,000000,2000,2192,2000,2128,51.660000000000004,0
+FTFT.US,D,20140812,000000,2096,2128,2016,2048,37.185,0
+FTFT.US,D,20140813,000000,2064,2080,2056,2058.6,7.220000000000001,0
+FTFT.US,D,20140814,000000,1952,2143.8,1936,2112,33.4,0
+FTFT.US,D,20140815,000000,2112,2128,2064,2080,6.515000000000001,0
+FTFT.US,D,20140818,000000,2016,2080,1984,2000,16.810000000000002,0
+FTFT.US,D,20140819,000000,2048,2080,1984,2048,19.080000000000002,0
+FTFT.US,D,20140820,000000,2016,2064,1984,2016,8.655000000000001,0
+FTFT.US,D,20140821,000000,1984,2063.8,1984,2063.8,7.765000000000001,0
+FTFT.US,D,20140822,000000,2016,2159.8,2012.6,2080,14.965000000000002,0
+FTFT.US,D,20140825,000000,2048,2048,1944,1944,18.345000000000002,0
+FTFT.US,D,20140826,000000,1952,2048,1936,1936,18.360000000000003,0
+FTFT.US,D,20140827,000000,1928,1998.4,1904,1904,19.320000000000004,0
+FTFT.US,D,20140828,000000,1893.76,1936,1839.84,1840,25.145000000000003,0
+FTFT.US,D,20140829,000000,1840,1904,1840,1840,10.875,0
+FTFT.US,D,20140902,000000,1808,1888,1776,1792,37.010000000000005,0
+FTFT.US,D,20140903,000000,1712,1728,1616,1648,107.78,0
+FTFT.US,D,20140904,000000,1696,1840,1668.8,1759.84,73.36500000000001,0
+FTFT.US,D,20140905,000000,1712,1824,1680.16,1824,34.115,0
+FTFT.US,D,20140908,000000,1792,1808,1691.2,1792,19.605000000000004,0
+FTFT.US,D,20140909,000000,1744,1792,1600,1792,59.18000000000001,0
+FTFT.US,D,20140910,000000,1792,1792,1696,1792,5.890000000000001,0
+FTFT.US,D,20140911,000000,1792,1792,1632,1652.8,43.74000000000001,0
+FTFT.US,D,20140912,000000,1632,1744,1632,1664.16,18.245,0
+FTFT.US,D,20140915,000000,1648,1712,1648,1680,8.895000000000001,0
+FTFT.US,D,20140916,000000,1648,1792,1648,1728,14.76,0
+FTFT.US,D,20140917,000000,1680,1728,1674.24,1728,4.8500000000000005,0
+FTFT.US,D,20140918,000000,1728,1728.16,1664,1680,2.4400000000000004,0
+FTFT.US,D,20140919,000000,1680,1744,1632.16,1648,12.405000000000001,0
+FTFT.US,D,20140922,000000,1664,1664,1648,1650.56,18.570000000000004,0
+FTFT.US,D,20140923,000000,1600,1664,1600,1637.12,2.4200000000000004,0
+FTFT.US,D,20140924,000000,1664,1664,1616,1664,5.440000000000001,0
+FTFT.US,D,20140925,000000,1632,1696,1632,1648.16,3.2950000000000004,0
+FTFT.US,D,20140926,000000,1616,1712,1616,1649.6,11.165000000000001,0
+FTFT.US,D,20140929,000000,1694.4,1694.4,1664,1664,2.1100000000000003,0
+FTFT.US,D,20140930,000000,1652.8,1696,1648,1695.84,4.855,0
+FTFT.US,D,20141001,000000,1694.4,1696,1669.12,1696,1.58,0
+FTFT.US,D,20141002,000000,1664,1686.4,1648,1648,17.020000000000003,0
+FTFT.US,D,20141003,000000,1648,1680,1616,1632,11.96,0
+FTFT.US,D,20141006,000000,1616,1712,1536,1600,20.3,0
+FTFT.US,D,20141007,000000,1615.84,1680,1552,1552.16,42.635000000000005,0
+FTFT.US,D,20141008,000000,1536.96,1536.96,1473.12,1488.96,32.49,0
+FTFT.US,D,20141009,000000,1456,1532.8,1456,1488,15.660000000000004,0
+FTFT.US,D,20141010,000000,1536,1614.4,1440,1614.4,14.905000000000001,0
+FTFT.US,D,20141013,000000,1616,1616,1552,1600,1.1300000000000001,0
+FTFT.US,D,20141014,000000,1616,1616,1464,1472,10.270000000000001,0
+FTFT.US,D,20141015,000000,1469.6,1472,1347.52,1360,4.840000000000001,0
+FTFT.US,D,20141016,000000,1456,1680,1360,1552,34.745000000000005,0
+FTFT.US,D,20141017,000000,1648,1728,1568,1728,58.050000000000004,0
+FTFT.US,D,20141020,000000,1744,1792,1590.56,1590.56,45.6,0
+FTFT.US,D,20141021,000000,1664,1731.36,1520,1648,27.565000000000005,0
+FTFT.US,D,20141022,000000,1664,1712,1616,1616,30.970000000000006,0
+FTFT.US,D,20141023,000000,1680,1680,1600,1680,6.065000000000001,0
+FTFT.US,D,20141024,000000,1632,1680,1584,1632,5.595000000000001,0
+FTFT.US,D,20141027,000000,1632,1680,1594.24,1647.84,11.230000000000002,0
+FTFT.US,D,20141028,000000,1696,1696,1600,1616,15.985000000000003,0
+FTFT.US,D,20141029,000000,1616,1679.84,1552,1616,5.8500000000000005,0
+FTFT.US,D,20141030,000000,1568.16,1664,1568.16,1664,0.8650000000000001,0
+FTFT.US,D,20141031,000000,1664,1728,1632,1648,16.555000000000003,0
+FTFT.US,D,20141103,000000,1616,1664,1600,1632,12.160000000000002,0
+FTFT.US,D,20141104,000000,1600,1648,1575.52,1584.48,6.43,0
+FTFT.US,D,20141105,000000,1600,1648,1440,1440,20.525000000000002,0
+FTFT.US,D,20141106,000000,1440,1566.08,1440,1536,13.995000000000003,0
+FTFT.US,D,20141107,000000,1535.84,1536,1505.6,1532.64,3.7200000000000006,0
+FTFT.US,D,20141110,000000,1525.92,1552,1360.16,1546.4,22.255000000000003,0
+FTFT.US,D,20141111,000000,1440,1552,1440,1520,13,0
+FTFT.US,D,20141112,000000,1536,1680,1536,1680,29.215000000000003,0
+FTFT.US,D,20141113,000000,1632,1648,1504,1552,3.3000000000000003,0
+FTFT.US,D,20141114,000000,2336,2624,1840,1904,679.5150000000001,0
+FTFT.US,D,20141117,000000,2096,2096,1840,2000,261.785,0
+FTFT.US,D,20141118,000000,2016,2016,1760,1840,84.275,0
+FTFT.US,D,20141119,000000,1792,1914.4,1760,1760,48.04500000000001,0
+FTFT.US,D,20141120,000000,1760,1824,1696,1696,17.275000000000002,0
+FTFT.US,D,20141121,000000,1792,1792,1680,1680,30.790000000000006,0
+FTFT.US,D,20141124,000000,1776,1840,1680,1696,51.69,0
+FTFT.US,D,20141125,000000,1696,1744,1648,1696,59.39500000000001,0
+FTFT.US,D,20141126,000000,1775.36,1775.36,1680,1712,8.99,0
+FTFT.US,D,20141128,000000,1744.16,1774.4,1664,1744,27.57,0
+FTFT.US,D,20141201,000000,1760,1904,1728.16,1824,46.86500000000001,0
+FTFT.US,D,20141202,000000,1872,1936,1776,1824,43.595000000000006,0
+FTFT.US,D,20141203,000000,1792,1920,1792,1808,31.260000000000005,0
+FTFT.US,D,20141204,000000,1808,1968,1808,1840,71.925,0
+FTFT.US,D,20141205,000000,1888,1984,1840,1840,26.390000000000004,0
+FTFT.US,D,20141208,000000,1840,1887.04,1776,1824,16.265,0
+FTFT.US,D,20141209,000000,1824,1840,1776,1840,7.840000000000001,0
+FTFT.US,D,20141210,000000,1824,1824,1776,1824,21.35,0
+FTFT.US,D,20141211,000000,1792,1856,1776,1792,13.220000000000002,0
+FTFT.US,D,20141212,000000,1792,1824,1760,1760,54.45,0
+FTFT.US,D,20141215,000000,1760,1760.16,1571.68,1680,116.73,0
+FTFT.US,D,20141216,000000,1680,1680,1474.24,1552,22.685000000000002,0
+FTFT.US,D,20141217,000000,1520,1600,1520,1552,36.410000000000004,0
+FTFT.US,D,20141218,000000,1536,1600,1536,1552,17.045,0
+FTFT.US,D,20141219,000000,1568,1584,1536,1536.16,18.790000000000003,0
+FTFT.US,D,20141222,000000,1551.52,1568,1536,1565.44,30.940000000000005,0
+FTFT.US,D,20141223,000000,1568,1568,1536,1536,29.930000000000003,0
+FTFT.US,D,20141224,000000,1568,1568,1536,1536,5.5200000000000005,0
+FTFT.US,D,20141226,000000,1536.48,1648,1536.48,1600,178.15500000000003,0
+FTFT.US,D,20141229,000000,1600,1600,1536,1536,23.635000000000005,0
+FTFT.US,D,20141230,000000,1567.52,1567.68,1536,1537.12,18.6,0
+FTFT.US,D,20141231,000000,1537.12,1568,1523.36,1560.8,11.930000000000001,0
+FTFT.US,D,20150102,000000,1568,1568,1538.24,1568,10.610000000000001,0
+FTFT.US,D,20150105,000000,1568,1631.84,1552.48,1616,17.545,0
+FTFT.US,D,20150106,000000,1600,1616,1584,1616,7.695,0
+FTFT.US,D,20150107,000000,1648,1776,1616,1728.16,81.38000000000001,0
+FTFT.US,D,20150108,000000,1712,1728,1664,1669.12,18.985000000000003,0
+FTFT.US,D,20150109,000000,1648,1679.84,1632,1664,6.5,0
+FTFT.US,D,20150112,000000,1656,1696,1656,1680,6.57,0
+FTFT.US,D,20150113,000000,1696,1760,1680,1744,24.945000000000004,0
+FTFT.US,D,20150114,000000,1744,1792,1680,1696,9.07,0
+FTFT.US,D,20150115,000000,1696,1760,1680,1712,87.40500000000002,0
+FTFT.US,D,20150116,000000,1696,1775.84,1696,1744,4.03,0
+FTFT.US,D,20150120,000000,1759.84,1792,1728,1792,12.475000000000001,0
+FTFT.US,D,20150121,000000,1746.56,1776,1744,1776,17.565,0
+FTFT.US,D,20150122,000000,1744,1792,1744,1776,33.24,0
+FTFT.US,D,20150123,000000,1792,1808,1744.16,1808,29.305000000000003,0
+FTFT.US,D,20150126,000000,1808,1856,1808,1856,21.065,0
+FTFT.US,D,20150127,000000,1872,1887.84,1744,1872.16,19.570000000000004,0
+FTFT.US,D,20150128,000000,1856,2112,1855.84,1968,83.52000000000001,0
+FTFT.US,D,20150129,000000,2016,2144,2016,2080,83.23500000000001,0
+FTFT.US,D,20150130,000000,2064,2080,2032,2080,49.45,0
+FTFT.US,D,20150202,000000,2127,2127,1840,1840,63.19000000000001,0
+FTFT.US,D,20150203,000000,1888,1936,1840.16,1904,14.895000000000003,0
+FTFT.US,D,20150204,000000,1872,1872,1680,1760,158.96500000000003,0
+FTFT.US,D,20150205,000000,1749.44,1872,1749.44,1848.32,17.675,0
+FTFT.US,D,20150206,000000,1856,1920,1824,1920,26.745,0
+FTFT.US,D,20150209,000000,1904,1952,1776,1893.76,100.65,0
+FTFT.US,D,20150210,000000,1952,1952,1808,1824.16,14.855000000000002,0
+FTFT.US,D,20150211,000000,1888,1904,1872,1872,6.43,0
+FTFT.US,D,20150212,000000,1904,1904,1776,1852.96,13.415000000000001,0
+FTFT.US,D,20150213,000000,1904,1904,1776,1792,20.995000000000005,0
+FTFT.US,D,20150217,000000,1824,1839.84,1712,1744,23.020000000000003,0
+FTFT.US,D,20150218,000000,1696,1744,1696,1712,13.36,0
+FTFT.US,D,20150219,000000,1696,1724.16,1696,1724.16,4.035,0
+FTFT.US,D,20150220,000000,1760,1760,1712,1712.16,2.2550000000000003,0
+FTFT.US,D,20150223,000000,1728,1776,1664,1776,14.46,0
+FTFT.US,D,20150224,000000,1712,1792,1696,1696,7.105,0
+FTFT.US,D,20150225,000000,1712,1808,1712,1808,27.075000000000003,0
+FTFT.US,D,20150226,000000,1856,1872,1760.16,1872,23.675,0
+FTFT.US,D,20150227,000000,1808,1836.64,1744,1776,6.790000000000001,0
+FTFT.US,D,20150302,000000,1760,1808,1728,1776,9.625,0
+FTFT.US,D,20150303,000000,1808,1920,1792,1904,30,0
+FTFT.US,D,20150304,000000,1936,1936,1840,1904,2.875,0
+FTFT.US,D,20150305,000000,1856,1984,1856,1984,26.440000000000005,0
+FTFT.US,D,20150306,000000,2000,2000,1936,1936,8.75,0
+FTFT.US,D,20150309,000000,1984,1984,1904,1920,18.94,0
+FTFT.US,D,20150310,000000,1856,1920,1840,1856,32.690000000000005,0
+FTFT.US,D,20150311,000000,1856,1968,1840,1840,5.065000000000001,0
+FTFT.US,D,20150312,000000,1840,1936,1808,1920,26.440000000000005,0
+FTFT.US,D,20150313,000000,1904,1904,1856,1872,4.815000000000001,0
+FTFT.US,D,20150316,000000,1856,1888,1808,1824,12.940000000000001,0
+FTFT.US,D,20150317,000000,1824,1904,1824,1824,5.940000000000001,0
+FTFT.US,D,20150318,000000,1792,1904,1792,1856,8.125,0
+FTFT.US,D,20150319,000000,1840,1904,1840,1888,21.44,0
+FTFT.US,D,20150320,000000,1888,1936,1888,1936,27.875,0
+FTFT.US,D,20150323,000000,1936,2096,1936,2032,70.875,0
+FTFT.US,D,20150324,000000,2032,2048,1872,1952,80.19000000000001,0
+FTFT.US,D,20150325,000000,1936,1984,1856,1984,21.065,0
+FTFT.US,D,20150326,000000,1984,1984,1856,1920,24.125,0
+FTFT.US,D,20150327,000000,1936,2032,1872,2016,49.690000000000005,0
+FTFT.US,D,20150330,000000,2032,2080,1952,2032,45.690000000000005,0
+FTFT.US,D,20150331,000000,2064,2064,1824,1824,51.065000000000005,0
+FTFT.US,D,20150401,000000,1840,1936,1840,1840,9.315000000000001,0
+FTFT.US,D,20150402,000000,1920,1920,1840,1888,15.565000000000001,0
+FTFT.US,D,20150406,000000,1920,1920,1824,1824,8.315000000000001,0
+FTFT.US,D,20150407,000000,1840,1840,1824,1824,4.800000000000001,0
+FTFT.US,D,20150408,000000,1920,1920,1840,1856,5.440000000000001,0
+FTFT.US,D,20150409,000000,1840,2000,1840,1856,168.15,0
+FTFT.US,D,20150410,000000,1856,1968,1856,1888,41.625,0
+FTFT.US,D,20150413,000000,1856,2032,1856,2000,36.625,0
+FTFT.US,D,20150414,000000,2032,2144,2000,2096,158.94000000000003,0
+FTFT.US,D,20150415,000000,2033.6,2075.2,1984.2,2064,17.8,0
+FTFT.US,D,20150416,000000,2016,2080,1952,1984,18.05,0
+FTFT.US,D,20150417,000000,1936,2016,1888,1968,37.815000000000005,0
+FTFT.US,D,20150420,000000,1936,1979.2,1840.16,1856,147.38500000000002,0
+FTFT.US,D,20150421,000000,1875.2,1920,1856,1874.56,32.67000000000001,0
+FTFT.US,D,20150422,000000,1909.8,1997.2,1888,1952,71.7,0
+FTFT.US,D,20150423,000000,1920,2048,1904,2016,71.625,0
+FTFT.US,D,20150424,000000,2048,2352,2016,2288,457.56000000000006,0
+FTFT.US,D,20150427,000000,2304,2480,2288,2416,157.94000000000003,0
+FTFT.US,D,20150428,000000,2393.6,2416,2256,2338.2,59.675000000000004,0
+FTFT.US,D,20150429,000000,2384,2384,2176,2256,49.815000000000005,0
+FTFT.US,D,20150430,000000,2224,2240,2160,2176,28.315000000000005,0
+FTFT.US,D,20150501,000000,2112,2208,2096,2176,78.06500000000001,0
+FTFT.US,D,20150504,000000,2176,2240,2096,2176,119.31500000000001,0
+FTFT.US,D,20150505,000000,2096,2160,1968,2016,128.06500000000003,0
+FTFT.US,D,20150506,000000,2048,2064,1962.8,2064,41.58500000000001,0
+FTFT.US,D,20150507,000000,2048,2064,1952,1984,37.86000000000001,0
+FTFT.US,D,20150508,000000,1968,2048,1968,2032,11.315000000000001,0
+FTFT.US,D,20150511,000000,2000,2032,1936,2000,17.25,0
+FTFT.US,D,20150512,000000,2000,2032,1920,1936,33.325,0
+FTFT.US,D,20150513,000000,1968,2000,1872,1872,33.565000000000005,0
+FTFT.US,D,20150514,000000,1888,2000,1888,2000,17.625,0
+FTFT.US,D,20150515,000000,1984,2432,1936,2352,602.0600000000001,0
+FTFT.US,D,20150518,000000,2336,2400,2096,2240,154.08000000000004,0
+FTFT.US,D,20150519,000000,2320,2320,2144,2161.6,21.845000000000002,0
+FTFT.US,D,20150520,000000,2128,2224,2128,2192,7.75,0
+FTFT.US,D,20150521,000000,2176,2224,2144,2144,42.440000000000005,0
+FTFT.US,D,20150522,000000,2208,2224,2160,2176,14.875,0
+FTFT.US,D,20150526,000000,2160,2320,2128.2,2304,18.025000000000002,0
+FTFT.US,D,20150527,000000,2288,2288,2144,2240,31.565000000000005,0
+FTFT.US,D,20150528,000000,2272,2272,2160,2176,14.65,0
+FTFT.US,D,20150529,000000,2160,2176,2160,2176,2.8150000000000004,0
+FTFT.US,D,20150601,000000,2160,2208,2160,2160,3.6550000000000007,0
+FTFT.US,D,20150602,000000,2160,2188.8,2096,2128,3.5600000000000005,0
+FTFT.US,D,20150603,000000,2128,2160,2096,2096,6.690000000000001,0
+FTFT.US,D,20150604,000000,2144,2160,2048,2112,24.69,0
+FTFT.US,D,20150605,000000,2160,2176,2080,2176,12.5,0
+FTFT.US,D,20150608,000000,2160,2176,2144,2144,3.1900000000000004,0
+FTFT.US,D,20150609,000000,2128,2176,2128,2176,4.845000000000001,0
+FTFT.US,D,20150610,000000,2192,2272,2160,2240,33.79500000000001,0
+FTFT.US,D,20150611,000000,2255.8,2255.8,2208,2240,15.560000000000002,0
+FTFT.US,D,20150612,000000,2288,2384,2192,2320,58,0
+FTFT.US,D,20150615,000000,2352,2528,2320,2448,129.375,0
+FTFT.US,D,20150616,000000,2512,2640,2384,2400,87.06500000000001,0
+FTFT.US,D,20150617,000000,2448,2480,2336,2336,30.375,0
+FTFT.US,D,20150618,000000,2336,2384,2320,2320,12.5,0
+FTFT.US,D,20150619,000000,2336,2400,2256,2288,17.69,0
+FTFT.US,D,20150622,000000,2256,2560,2160,2208,41.940000000000005,0
+FTFT.US,D,20150623,000000,2176,2287.8,2160,2176,13.120000000000003,0
+FTFT.US,D,20150624,000000,2256,2384,2192,2208,43.125,0
+FTFT.US,D,20150625,000000,2224,2320,2224,2256,17.125,0
+FTFT.US,D,20150626,000000,2240,2384,2240,2320,30.25,0
+FTFT.US,D,20150629,000000,2272,2272,2192,2192,14.875,0
+FTFT.US,D,20150630,000000,2192,2240,2176,2176,8.330000000000002,0
+FTFT.US,D,20150701,000000,2240,2240,2176,2176,5.25,0
+FTFT.US,D,20150702,000000,2176,2224,1968,2000,61.81500000000001,0
+FTFT.US,D,20150706,000000,2000,2096,2000,2000,52.75,0
+FTFT.US,D,20150707,000000,2064,2080,1648,1840,114.19000000000001,0
+FTFT.US,D,20150708,000000,1760,1760,1696,1696,36.315000000000005,0
+FTFT.US,D,20150709,000000,1792,1840,1712,1728,54.44,0
+FTFT.US,D,20150710,000000,1856,1920,1808,1808,26.565000000000005,0
+FTFT.US,D,20150713,000000,1840,1888,1776,1856,10.815000000000001,0
+FTFT.US,D,20150714,000000,1888,1888,1760,1792,28.340000000000003,0
+FTFT.US,D,20150715,000000,1888,1888,1792,1792,2.8600000000000003,0
+FTFT.US,D,20150716,000000,1824,1840,1776,1808,8.125,0
+FTFT.US,D,20150717,000000,1760,1952,1760,1888,52.25,0
+FTFT.US,D,20150720,000000,1952,1952,1888,1904,7.5,0
+FTFT.US,D,20150721,000000,1952,1952,1888,1888,2.8150000000000004,0
+FTFT.US,D,20150722,000000,1888,1920,1888,1888,3.0650000000000004,0
+FTFT.US,D,20150723,000000,1888,1904,1888,1888,1.5650000000000002,0
+FTFT.US,D,20150724,000000,1904,1904,1888,1888,3.565,0
+FTFT.US,D,20150727,000000,1872,1872,1744,1776,27.065000000000005,0
+FTFT.US,D,20150728,000000,1760,1856,1760,1840,4.69,0
+FTFT.US,D,20150729,000000,1760,1824,1744,1776,57.25,0
+FTFT.US,D,20150730,000000,1744,1776,1744,1776,24.815,0
+FTFT.US,D,20150731,000000,1840,1840,1760,1840,6.875,0
+FTFT.US,D,20150803,000000,1808,1840,1760,1776,20.125,0
+FTFT.US,D,20150804,000000,1760,1824,1760,1776,7.375,0
+FTFT.US,D,20150805,000000,1776,1840,1776,1808,1.375,0
+FTFT.US,D,20150806,000000,1840,1840,1782.4,1792,10.375,0
+FTFT.US,D,20150807,000000,1792,1808,1760,1776,15.875,0
+FTFT.US,D,20150810,000000,1776,1824,1760,1808,8.940000000000001,0
+FTFT.US,D,20150811,000000,1840,1840,1760,1760,41.965,0
+FTFT.US,D,20150812,000000,1760,1808,1760,1792,20.625,0
+FTFT.US,D,20150813,000000,1776,1872,1776,1808,24.94,0
+FTFT.US,D,20150814,000000,1792,1840,1520,1648,95.06500000000001,0
+FTFT.US,D,20150817,000000,1632,1712,1632,1648,20.375,0
+FTFT.US,D,20150818,000000,1680,1696,1648,1648,3.0650000000000004,0
+FTFT.US,D,20150819,000000,1696,1696,1568,1568,47.625,0
+FTFT.US,D,20150820,000000,1568,1616,1472,1504,24,0
+FTFT.US,D,20150821,000000,1504,1600,1472,1552,24.75,0
+FTFT.US,D,20150824,000000,1552,1600.16,1335.84,1408,23.260000000000005,0
+FTFT.US,D,20150825,000000,1472,1536,1344,1392,60.44,0
+FTFT.US,D,20150826,000000,1424,1536,1424,1488,13,0
+FTFT.US,D,20150827,000000,1440,1536,1440,1456,41.190000000000005,0
+FTFT.US,D,20150828,000000,1504,1648,1488,1504,34.315000000000005,0
+FTFT.US,D,20150831,000000,1552,1680,1552,1584,12.190000000000001,0
+FTFT.US,D,20150901,000000,1520,1696,1520,1568,45,0
+FTFT.US,D,20150902,000000,1536,1568,1504,1568,1.9400000000000004,0
+FTFT.US,D,20150903,000000,1504,1632,1456,1456,7.065000000000001,0
+FTFT.US,D,20150904,000000,1488,1504,1440,1440,26.875,0
+FTFT.US,D,20150908,000000,1520,1632,1504,1600,9,0
+FTFT.US,D,20150909,000000,1648,1680,1440,1440,22.315,0
+FTFT.US,D,20150910,000000,1519.84,1519.84,1456,1456,0.9950000000000001,0
+FTFT.US,D,20150911,000000,1504,1520,1504,1520,3.375,0
+FTFT.US,D,20150914,000000,1520,1520,1440,1440,12.625,0
+FTFT.US,D,20150915,000000,1440,1552,1440,1520,13.690000000000001,0
+FTFT.US,D,20150916,000000,1520,1600,1520,1600,4.19,0
+FTFT.US,D,20150917,000000,1536,1552,1520,1520,9.200000000000001,0
+FTFT.US,D,20150918,000000,1488,1536,1472,1472,4.25,0
+FTFT.US,D,20150921,000000,1488,1536,1392,1392,39.440000000000005,0
+FTFT.US,D,20150922,000000,1504,1504,1408,1424,13,0
+FTFT.US,D,20150923,000000,1409.6,1424,1360,1363.2,34.635000000000005,0
+FTFT.US,D,20150924,000000,1408,1440,1376,1376,42.720000000000006,0
+FTFT.US,D,20150925,000000,1408,1440,1360,1440,18.315,0
+FTFT.US,D,20150928,000000,1408,1440,1360,1406.72,9.860000000000001,0
+FTFT.US,D,20150929,000000,1280,1376,1264,1344,46.375,0
+FTFT.US,D,20150930,000000,1392,1392,1312,1328,3.1900000000000004,0
+FTFT.US,D,20151001,000000,1360,1360,1296,1296,6.125,0
+FTFT.US,D,20151002,000000,1280,1328,1280,1312,1.125,0
+FTFT.US,D,20151005,000000,1281.6,1312,1281.6,1312,5.36,0
+FTFT.US,D,20151006,000000,1360,1376,1360,1376,0.75,0
+FTFT.US,D,20151007,000000,1280,1376,1280,1360,4.125,0
+FTFT.US,D,20151008,000000,1344,1360,1312,1328,15.440000000000001,0
+FTFT.US,D,20151009,000000,1312,1328,1312,1328,1.9400000000000004,0
+FTFT.US,D,20151012,000000,1344,1376,1328,1376,5.875,0
+FTFT.US,D,20151013,000000,1376,1408,1360,1408,7.440000000000001,0
+FTFT.US,D,20151015,000000,1424,1600,1424,1456,29.940000000000005,0
+FTFT.US,D,20151016,000000,1472,1744,1472,1648,93.625,0
+FTFT.US,D,20151019,000000,1728,1744,1600,1744,25.740000000000006,0
+FTFT.US,D,20151020,000000,1744,1744,1680,1696.16,12.75,0
+FTFT.US,D,20151021,000000,1744,1744,1648,1664,19.125,0
+FTFT.US,D,20151022,000000,1712,1712,1648,1664,4.75,0
+FTFT.US,D,20151023,000000,1664,1728,1664,1712,14.25,0
+FTFT.US,D,20151026,000000,1712,1712,1680,1712,6,0
+FTFT.US,D,20151027,000000,1680,1680,1616,1648,3.125,0
+FTFT.US,D,20151028,000000,1632,1648,1584,1632,4.44,0
+FTFT.US,D,20151029,000000,1584,1616,1520,1600,44.5,0
+FTFT.US,D,20151030,000000,1584,1584,1552,1552,0.75,0
+FTFT.US,D,20151102,000000,1520,1552,1440,1552,11.945,0
+FTFT.US,D,20151103,000000,1536,1536,1520,1520,0.25,0
+FTFT.US,D,20151104,000000,1568,1568,1548,1563.2,10.015,0
+FTFT.US,D,20151105,000000,1584,1680,1584,1648,6,0
+FTFT.US,D,20151106,000000,1664,1664,1584,1664,2.625,0
+FTFT.US,D,20151109,000000,1648,1648,1568,1584,2.8350000000000004,0
+FTFT.US,D,20151110,000000,1584,1584,1536,1536,1.9400000000000004,0
+FTFT.US,D,20151111,000000,1536,1536,1488,1488,17.94,0
+FTFT.US,D,20151112,000000,1520,1552,1440,1488,11.5,0
+FTFT.US,D,20151113,000000,1600,1600,1520,1520,1.625,0
+FTFT.US,D,20151116,000000,1472,1472,800,1088,176.19000000000003,0
+FTFT.US,D,20151117,000000,1040,1040,960,992,68,0
+FTFT.US,D,20151118,000000,1008,1024,928,944,30.565000000000005,0
+FTFT.US,D,20151119,000000,912,912,800,864,47.25,0
+FTFT.US,D,20151120,000000,912,976,800,848,45.565000000000005,0
+FTFT.US,D,20151123,000000,848,960,816,944,15.5,0
+FTFT.US,D,20151124,000000,944,944,848,944,16.94,0
+FTFT.US,D,20151125,000000,896,1152,896,912,14.75,0
+FTFT.US,D,20151127,000000,912,912,800,816,33.190000000000005,0
+FTFT.US,D,20151130,000000,816,1008,816,816,60.5,0
+FTFT.US,D,20151201,000000,905.44,1136,848,896.16,347.77500000000003,0
+FTFT.US,D,20151202,000000,928,1024,912,960,81.78500000000001,0
+FTFT.US,D,20151203,000000,960,1024,959.84,1000,55.300000000000004,0
+FTFT.US,D,20151204,000000,1040,1280,1024,1200,206.69000000000003,0
+FTFT.US,D,20151207,000000,1200,1200,1056,1088,47.565000000000005,0
+FTFT.US,D,20151208,000000,1040,1152,1039.84,1136.16,36.755,0
+FTFT.US,D,20151209,000000,1200,1200,1136,1136,25.75,0
+FTFT.US,D,20151210,000000,1248,1248,1152,1152,38.315000000000005,0
+FTFT.US,D,20151211,000000,1152,1152,1056,1056,26.190000000000005,0
+FTFT.US,D,20151214,000000,1120,1120,1040,1076.16,11.235000000000001,0
+FTFT.US,D,20151215,000000,1104,1104,1056,1104,9.25,0
+FTFT.US,D,20151216,000000,1104,1104,880,1024,51.565,0
+FTFT.US,D,20151217,000000,1072,1088,960,1008,26.190000000000005,0
+FTFT.US,D,20151218,000000,960,1056,960,1008,26.75,0
+FTFT.US,D,20151221,000000,992,992,912,944,15.315000000000001,0
+FTFT.US,D,20151222,000000,944,1104,912,1104,37.51500000000001,0
+FTFT.US,D,20151223,000000,1120,1120,960,1088,49.25,0
+FTFT.US,D,20151224,000000,1040,1200,976,1008,65.78500000000001,0
+FTFT.US,D,20151228,000000,1136,1199.84,1043.36,1104,45.790000000000006,0
+FTFT.US,D,20151229,000000,1119.52,1168,1056,1152,21.78,0
+FTFT.US,D,20151230,000000,1183.52,1183.52,1072,1120,1.6050000000000002,0
+FTFT.US,D,20151231,000000,1120,1120,1088,1088,7.405,0
+FTFT.US,D,20160104,000000,1118.4,1118.4,1072,1072,54.7,0
+FTFT.US,D,20160105,000000,1096,1096,1024,1056,8.845,0
+FTFT.US,D,20160106,000000,1056,1056,1008,1008,5.605,0
+FTFT.US,D,20160107,000000,992,1026.08,960,1026.08,36.815000000000005,0
+FTFT.US,D,20160108,000000,992,1087.84,928,931.2,26.760000000000005,0
+FTFT.US,D,20160111,000000,1008,1010.08,880,959.84,15.940000000000001,0
+FTFT.US,D,20160112,000000,966.4,976,961.6,976,1,0
+FTFT.US,D,20160113,000000,1008,1008,917.44,960,4.565,0
+FTFT.US,D,20160114,000000,898.72,956.8,896,956.8,4.945,0
+FTFT.US,D,20160115,000000,976,976,896,896.16,8.045,0
+FTFT.US,D,20160119,000000,880,928,880,912,3,0
+FTFT.US,D,20160120,000000,880,1008,880,928,71.31,0
+FTFT.US,D,20160121,000000,975.84,975.84,896,896,2.705,0
+FTFT.US,D,20160122,000000,944,960,896.48,920,15.565000000000001,0
+FTFT.US,D,20160125,000000,928,976,928,960,3.69,0
+FTFT.US,D,20160126,000000,975.84,975.84,975.84,975.84,0.09500000000000001,0
+FTFT.US,D,20160127,000000,912,928,912,912,6.815000000000001,0
+FTFT.US,D,20160128,000000,930.88,930.88,929.76,929.76,0.6800000000000002,0
+FTFT.US,D,20160129,000000,944,944.16,912,927.84,28.53,0
+FTFT.US,D,20160201,000000,912,914.4,912,912,5.940000000000001,0
+FTFT.US,D,20160203,000000,913.6,927.04,913.6,913.6,7.565000000000001,0
+FTFT.US,D,20160204,000000,928,928,912,920,1.9400000000000004,0
+FTFT.US,D,20160205,000000,880,903.2,872,880,10.47,0
+FTFT.US,D,20160208,000000,872,873.28,843.52,856,1.7000000000000002,0
+FTFT.US,D,20160209,000000,848,856,848,848,6.595000000000001,0
+FTFT.US,D,20160210,000000,848,854.4,848,854.4,0.8050000000000002,0
+FTFT.US,D,20160211,000000,864,864.48,824,830.4,10.585,0
+FTFT.US,D,20160212,000000,832,864,824.32,824.32,6.875,0
+FTFT.US,D,20160216,000000,824.32,864,816,816,13.070000000000002,0
+FTFT.US,D,20160217,000000,816.16,816.16,816,816,1.1900000000000002,0
+FTFT.US,D,20160218,000000,816,816,804.8,804.96,11.170000000000002,0
+FTFT.US,D,20160219,000000,801.6,815.84,799.84,803.2,10.25,0
+FTFT.US,D,20160222,000000,800.16,816,800,815.68,7.415000000000001,0
+FTFT.US,D,20160223,000000,816,816,678.72,678.72,33.365,0
+FTFT.US,D,20160224,000000,784,800,736,736.16,15.280000000000001,0
+FTFT.US,D,20160225,000000,768,768,681.6,704.16,31.035000000000004,0
+FTFT.US,D,20160226,000000,720,720,656,656,45.830000000000005,0
+FTFT.US,D,20160229,000000,656,720,640,704,47.57000000000001,0
+FTFT.US,D,20160301,000000,640,704,640,704,35.4,0
+FTFT.US,D,20160302,000000,640.16,688,624.16,624.16,30.345,0
+FTFT.US,D,20160303,000000,672,672,624,637.92,43.035000000000004,0
+FTFT.US,D,20160304,000000,656,656,604.8,639.84,93.53500000000001,0
+FTFT.US,D,20160307,000000,640,640,560,607.84,85.85500000000002,0
+FTFT.US,D,20160308,000000,640,640,568.48,598.24,41.040000000000006,0
+FTFT.US,D,20160309,000000,576,612,566.4,578.56,113.78500000000003,0
+FTFT.US,D,20160310,000000,569.6,624,569.6,607.84,21.110000000000003,0
+FTFT.US,D,20160311,000000,624,624,604,624,28.065000000000005,0
+FTFT.US,D,20160314,000000,592.48,628.8,592,628.8,30.715000000000003,0
+FTFT.US,D,20160315,000000,609.6,609.6,579.2,579.2,41.64000000000001,0
+FTFT.US,D,20160316,000000,580,580,430,530,728.5050000000001,0
+FTFT.US,D,20160317,000000,558,787.6,558,676.98,621.6150000000001,0
+FTFT.US,D,20160318,000000,700,747.98,600,612,153.04500000000002,0
+FTFT.US,D,20160321,000000,610,686,540,584,84.86000000000001,0
+FTFT.US,D,20160322,000000,560,579.98,520,570,39.595000000000006,0
+FTFT.US,D,20160323,000000,562,570,504,560,117.88500000000002,0
+FTFT.US,D,20160324,000000,582,582,520,572.44,76.5,0
+FTFT.US,D,20160328,000000,582,610,540.02,606,46.14500000000001,0
+FTFT.US,D,20160329,000000,552,611.54,508.02,611.54,129.76000000000002,0
+FTFT.US,D,20160330,000000,592,610,569.38,578,31.05,0
+FTFT.US,D,20160331,000000,540.28,567.8,540.28,567.8,10.325000000000001,0
+FTFT.US,D,20160401,000000,565.5,566.66,550,566.66,9.005,0
+FTFT.US,D,20160404,000000,550,590.5,550,566,195.245,0
+FTFT.US,D,20160405,000000,556,613,506,526,49.010000000000005,0
+FTFT.US,D,20160406,000000,506,524,502,502,61.75,0
+FTFT.US,D,20160407,000000,502,502,476.2,490,46.290000000000006,0
+FTFT.US,D,20160408,000000,486,486,470,484,9.05,0
+FTFT.US,D,20160411,000000,480,500,470.58,500,23.28,0
+FTFT.US,D,20160412,000000,497.98,500,477.68,500,62.025000000000006,0
+FTFT.US,D,20160413,000000,464,542,464,466,74.47500000000001,0
+FTFT.US,D,20160414,000000,462,526,456,480,91.59500000000001,0
+FTFT.US,D,20160426,000000,430,500,420,420,295.99500000000006,0
+FTFT.US,D,20160427,000000,420,456.74,420,440.3,15.735000000000003,0
+FTFT.US,D,20160428,000000,460,474,442,442,29.445,0
+FTFT.US,D,20160429,000000,442,484.46,424,440,30.915000000000006,0
+FTFT.US,D,20160502,000000,440,440,430,430,60.56,0
+FTFT.US,D,20160503,000000,484,497.98,412,420,237.025,0
+FTFT.US,D,20160504,000000,430,484,420,446,180.895,0
+FTFT.US,D,20160505,000000,434,456.02,424,440,63.375,0
+FTFT.US,D,20160506,000000,450.02,478,424,436,27,0
+FTFT.US,D,20160509,000000,426,450.02,424,434,27.07,0
+FTFT.US,D,20160510,000000,436,456,416,426,187.75,0
+FTFT.US,D,20160511,000000,432,454,416,426,109.05000000000001,0
+FTFT.US,D,20160512,000000,450,450,420,420,18.605,0
+FTFT.US,D,20160513,000000,420,440,420,431,8.005,0
+FTFT.US,D,20160516,000000,430,462,418,422,38.260000000000005,0
+FTFT.US,D,20160517,000000,422,440,412,412,11,0
+FTFT.US,D,20160518,000000,418.4,418.4,418.4,418.4,0.5,0
+FTFT.US,D,20160519,000000,404,406,404,406,4.275,0
+FTFT.US,D,20160520,000000,404,415.34,370,380,225.335,0
+FTFT.US,D,20160523,000000,396,396,330.02,340,219.80500000000004,0
+FTFT.US,D,20160524,000000,360,378.74,336,340,141.01000000000002,0
+FTFT.US,D,20160525,000000,396,402,356,362,65.47500000000001,0
+FTFT.US,D,20160526,000000,386,386,324.28,352,118.08,0
+FTFT.US,D,20160527,000000,379.98,379.98,342,346,179.675,0
+FTFT.US,D,20160531,000000,338,370,338,352,235.50500000000002,0
+FTFT.US,D,20160601,000000,358,370,358,368,57,0
+FTFT.US,D,20160602,000000,370,382,370,382,4.3100000000000005,0
+FTFT.US,D,20160603,000000,382,382,360,360,9.015,0
+FTFT.US,D,20160606,000000,382,382,342,378,221.48000000000002,0
+FTFT.US,D,20160607,000000,374,386,346,370,301.45,0
+FTFT.US,D,20160608,000000,372,600,372,414.02,1400.3900000000003,0
+FTFT.US,D,20160609,000000,408,408,360,379.98,243.38000000000002,0
+FTFT.US,D,20160610,000000,358,390,340,348,69.86,0
+FTFT.US,D,20160613,000000,346,348,340,344,40.225,0
+FTFT.US,D,20160614,000000,332.02,353.6,332,344,12.225000000000001,0
+FTFT.US,D,20160615,000000,350,375.98,350,350,177.32500000000002,0
+FTFT.US,D,20160616,000000,346,350,346,350,3,0
+FTFT.US,D,20160617,000000,352,352,350.1,350.1,1,0
+FTFT.US,D,20160620,000000,360,372,350,350,24.010000000000005,0
+FTFT.US,D,20160621,000000,344,357.48,344,357.48,15.090000000000002,0
+FTFT.US,D,20160622,000000,602,788,482,536,17578.850000000002,0
+FTFT.US,D,20160623,000000,510,510,434,486,2077.44,0
+FTFT.US,D,20160624,000000,450,498,410,498,368.29,0
+FTFT.US,D,20160627,000000,460,499.98,460,472,151.51000000000002,0
+FTFT.US,D,20160628,000000,460,510,456,478,200.36,0
+FTFT.US,D,20160629,000000,498,498,404,422,359.88500000000005,0
+FTFT.US,D,20160630,000000,424,449.78,424,438,169.16000000000003,0
+FTFT.US,D,20160701,000000,434,444,400,423,224.115,0
+FTFT.US,D,20160705,000000,444,524.68,444,460,714.0500000000001,0
+FTFT.US,D,20160706,000000,454,469.2,444,457.98,54.435,0
+FTFT.US,D,20160707,000000,458,499.98,458,480,132.625,0
+FTFT.US,D,20160708,000000,488,498,484,487.04,161.175,0
+FTFT.US,D,20160711,000000,466,570,462.02,550,343.56500000000005,0
+FTFT.US,D,20160712,000000,560,560,512,521.48,302.52000000000004,0
+FTFT.US,D,20160713,000000,544,600,520,590,379.30500000000006,0
+FTFT.US,D,20160714,000000,628,1156,600,914,35630.07,0
+FTFT.US,D,20160715,000000,960,1580,870,1510,24317.160000000003,0
+FTFT.US,D,20160718,000000,1218,1218,900,1112,9009.630000000001,0
+FTFT.US,D,20160719,000000,1060,1389.98,930,1256,11852.215000000002,0
+FTFT.US,D,20160720,000000,1238,2026,1232,1710,18355.670000000002,0
+FTFT.US,D,20160721,000000,1878,2460,1764,2138,11515.175000000001,0
+FTFT.US,D,20160722,000000,2400,2858,2308,2850,7014.47,0
+FTFT.US,D,20160725,000000,3570,4190,3230,3644,16630.655000000002,0
+FTFT.US,D,20160726,000000,3800,3800,2590,2602,8185.535000000001,0
+FTFT.US,D,20160727,000000,2238,2480,1834,1842,5726.790000000001,0
+FTFT.US,D,20160728,000000,1930,2542,1918,2406,15915.580000000002,0
+FTFT.US,D,20160729,000000,2564,2960,2390,2434,11373.760000000002,0
+FTFT.US,D,20160801,000000,2408,2693.98,2304,2558,3223.5200000000004,0
+FTFT.US,D,20160802,000000,2500,2568,2244,2252,1872.2250000000001,0
+FTFT.US,D,20160803,000000,2400,2457.98,2040,2154.02,2144.28,0
+FTFT.US,D,20160804,000000,2132,2296,2132,2164,1587.6150000000002,0
+FTFT.US,D,20160805,000000,2160,2210.42,2000,2040,1377.8700000000001,0
+FTFT.US,D,20160808,000000,2134,2178,1960,1960,1317.9550000000002,0
+FTFT.US,D,20160809,000000,1970,2011.4,1865.8,1928,743.2900000000001,0
+FTFT.US,D,20160810,000000,1892,1939.98,1724,1732,976.39,0
+FTFT.US,D,20160811,000000,1732,1928,1702,1826,1362.5100000000002,0
+FTFT.US,D,20160812,000000,1748,1860,1732,1752,693.8700000000001,0
+FTFT.US,D,20160815,000000,1822,1848,1728,1754,858.7450000000001,0
+FTFT.US,D,20160816,000000,1738,1764,1453.18,1552,2196.4900000000002,0
+FTFT.US,D,20160817,000000,1514,1562,1478,1490,578.955,0
+FTFT.US,D,20160818,000000,1490,1500,1294,1388,1186.9400000000003,0
+FTFT.US,D,20160819,000000,1298,1580,1246,1370,3249.7300000000005,0
+FTFT.US,D,20160822,000000,1354,1422,1292,1360,518.255,0
+FTFT.US,D,20160823,000000,1394,1464,1346,1410,864.34,0
+FTFT.US,D,20160824,000000,1376,1376,1290,1290,798.355,0
+FTFT.US,D,20160825,000000,1288,1298,1210,1230,485.40500000000003,0
+FTFT.US,D,20160826,000000,1220,1220,1184,1200,293.32000000000005,0
+FTFT.US,D,20160829,000000,1200,1919.98,1200,1900,37570.07,0
+FTFT.US,D,20160830,000000,2088,2180,1624,1664,21122.290000000005,0
+FTFT.US,D,20160831,000000,1634,2540,1624,2520,50764.530000000006,0
+FTFT.US,D,20160901,000000,2640,2768,2210,2304,27537.765000000003,0
+FTFT.US,D,20160902,000000,2218,2746,2144,2504,25622.350000000002,0
+FTFT.US,D,20160906,000000,2600,2776,2334,2476,10072.575,0
+FTFT.US,D,20160907,000000,2498,2596,2272,2328,4567.3150000000005,0
+FTFT.US,D,20160908,000000,2370,2370,2072.2,2140,3577.9550000000004,0
+FTFT.US,D,20160909,000000,2112,2296.1,1970,2186,4164.055,0
+FTFT.US,D,20160912,000000,2164,2335.9,2076,2260,3076.875,0
+FTFT.US,D,20160913,000000,2258,2306,2124.38,2136,1176.3950000000002,0
+FTFT.US,D,20160914,000000,2134,2235.8,2070.2,2130,493.9200000000001,0
+FTFT.US,D,20160915,000000,2130,2177.36,2076,2094,432.595,0
+FTFT.US,D,20160916,000000,2082,2082,2010,2040,569.8100000000001,0
+FTFT.US,D,20160919,000000,2040,2062.4,1942,1992,1012.0600000000001,0
+FTFT.US,D,20160920,000000,1954,1991.8,1950,1982,104.17000000000002,0
+FTFT.US,D,20160926,000000,1690,1770,1600,1644,1857.9950000000001,0
+FTFT.US,D,20160927,000000,1638,1638,1392,1406.2,1692.0850000000003,0
+FTFT.US,D,20160928,000000,1356,2280,1342,1954,17202.88,0
+FTFT.US,D,20160929,000000,2004,2278,1810,1886,5663.255000000001,0
+FTFT.US,D,20160930,000000,1810,2110,1810,1842,4882.055,0
+FTFT.US,D,20161003,000000,1800,1856,1736,1760,1371.6950000000002,0
+FTFT.US,D,20161004,000000,1750,1752,1624.4,1634,848.0050000000001,0
+FTFT.US,D,20161005,000000,1622,1651.8,1542,1570,1198.1150000000002,0
+FTFT.US,D,20161006,000000,1560,1868,1560,1692,4500.995000000001,0
+FTFT.US,D,20161007,000000,1712,1775.58,1611.12,1640,732.2700000000001,0
+FTFT.US,D,20161010,000000,1608,1756,1608,1654,1354.3150000000003,0
+FTFT.US,D,20161011,000000,1660,1750,1628,1648,763.7550000000001,0
+FTFT.US,D,20161012,000000,1640,1646,1580,1602,571.075,0
+FTFT.US,D,20161013,000000,1590,1596,1532,1580,472.94000000000005,0
+FTFT.US,D,20161014,000000,1570,1580,1492,1532,422.70500000000004,0
+FTFT.US,D,20161017,000000,1416,1426.02,1074,1246,3642.1400000000003,0
+FTFT.US,D,20161018,000000,1212,1328,1211.82,1270,1280.1900000000003,0
+FTFT.US,D,20161019,000000,1260,1284,1212,1220,607.2900000000001,0
+FTFT.US,D,20161020,000000,1236,1740,1233.6,1400,14375.370000000003,0
+FTFT.US,D,20161021,000000,1420,1670,1250,1322,6582.130000000001,0
+FTFT.US,D,20161024,000000,1442,1456,1264.02,1344,1432.2050000000002,0
+FTFT.US,D,20161025,000000,1372,1380,1270.2,1302,648.6350000000001,0
+FTFT.US,D,20161026,000000,1310,1339.14,1291.7,1310,251.625,0
+FTFT.US,D,20161027,000000,1304,1334,1270,1278,243.685,0
+FTFT.US,D,20161028,000000,1378,1378,1272,1282,764.6350000000001,0
+FTFT.US,D,20161031,000000,1284,1317.8,1228,1274,289.39000000000004,0
+FTFT.US,D,20161101,000000,1270,1297.98,1240.02,1282,500.61500000000007,0
+FTFT.US,D,20161102,000000,1440,1440,1212,1224,494.57500000000005,0
+FTFT.US,D,20161103,000000,1216,1280,1214,1226,270.66,0
+FTFT.US,D,20161104,000000,1219.28,1246,1214.4,1224,358.52500000000003,0
+FTFT.US,D,20161107,000000,1376,1576,1237.72,1302,4106.505,0
+FTFT.US,D,20161108,000000,1310,1337.98,1233.86,1236,564.315,0
+FTFT.US,D,20161109,000000,1250,1278,1220,1230,414.345,0
+FTFT.US,D,20161110,000000,1236,1244,1130.02,1184,713.7150000000001,0
+FTFT.US,D,20161111,000000,1200,1200,1140,1150,342.345,0
+FTFT.US,D,20161114,000000,1150,1298,1150,1216,1296.4900000000002,0
+FTFT.US,D,20161115,000000,1218,1356,1216.02,1278,1721.0850000000003,0
+FTFT.US,D,20161116,000000,1308,1430,1290,1316,1652.0400000000002,0
+FTFT.US,D,20161117,000000,1370,1400,1276,1314,1201.51,0
+FTFT.US,D,20161118,000000,1298,1358,1202,1330,863.3300000000002,0
+FTFT.US,D,20161121,000000,1610,1776,1362,1384,10639.485,0
+FTFT.US,D,20161122,000000,1374,1374,1240,1256,1353.5300000000002,0
+FTFT.US,D,20161123,000000,1250,1344,1240,1308,954.3300000000002,0
+FTFT.US,D,20161125,000000,1308,1592,1269.22,1526,3235.1300000000006,0
+FTFT.US,D,20161128,000000,1526,1527.98,1390,1520,1313.16,0
+FTFT.US,D,20161129,000000,1496,1876,1438,1818,3034.0850000000005,0
+FTFT.US,D,20161130,000000,1810,1820,1614,1634,1289.8500000000001,0
+FTFT.US,D,20161201,000000,1622,1680,1500,1526,658.6300000000001,0
+FTFT.US,D,20161202,000000,1524,1773.98,1498,1598,1680.1150000000002,0
+FTFT.US,D,20161205,000000,1634,1652,1540,1562,364.57500000000005,0
+FTFT.US,D,20161206,000000,1550,1624,1535.8,1566,354.43000000000006,0
+FTFT.US,D,20161207,000000,1566,1618,1476,1490,355.40500000000003,0
+FTFT.US,D,20161208,000000,1600,1600,1460.4,1468,289.15500000000003,0
+FTFT.US,D,20161209,000000,1458,1500,1450.02,1458,146.30500000000004,0
+FTFT.US,D,20161212,000000,1450,1484,1442,1482,332.425,0
+FTFT.US,D,20161213,000000,1482,1520,1458,1518,260.71000000000004,0
+FTFT.US,D,20161214,000000,1524,1578,1464,1472,250.04500000000004,0
+FTFT.US,D,20161215,000000,1458,1472,1442,1450,125.64000000000001,0
+FTFT.US,D,20161216,000000,1444,1480,1442,1478,145.66000000000003,0
+FTFT.US,D,20161219,000000,1488,1522,1418,1464,198.24,0
+FTFT.US,D,20161220,000000,1442,1478,1358.02,1468,329.87000000000006,0
+FTFT.US,D,20161221,000000,1454,1458,1418.02,1446,66.245,0
+FTFT.US,D,20161222,000000,1380,1449,1372,1429.8,52.685,0
+FTFT.US,D,20161223,000000,1394.3,1428,1372,1426,215.13000000000002,0
+FTFT.US,D,20161227,000000,1414,1460,1376.02,1428,51.29500000000001,0
+FTFT.US,D,20161228,000000,1428,1470,1380,1384,126.51500000000001,0
+FTFT.US,D,20161229,000000,1424,1430.16,1382,1386,72.39500000000001,0
+FTFT.US,D,20161230,000000,1380,1398,1312.1,1320,281.865,0
+FTFT.US,D,20170103,000000,1400,1400,1320,1322,139.345,0
+FTFT.US,D,20170104,000000,1304,1380,1304,1336,491.83000000000004,0
+FTFT.US,D,20170105,000000,1344.08,1356,1282,1308,123.63500000000002,0
+FTFT.US,D,20170106,000000,1312,1332,1276,1276,231.675,0
+FTFT.US,D,20170109,000000,1302,1314,1278,1302,100.555,0
+FTFT.US,D,20170110,000000,1310,1310,1244.1,1270,244.79000000000002,0
+FTFT.US,D,20170111,000000,1272,1640,1230,1414,2556.445,0
+FTFT.US,D,20170112,000000,1368,1387,1300,1340,396.72,0
+FTFT.US,D,20170113,000000,1338,1360,1310,1344,246.43500000000006,0
+FTFT.US,D,20170117,000000,1340,1340,1310,1318,134.63000000000002,0
+FTFT.US,D,20170118,000000,1312.84,1338,1312.84,1324,80.61500000000001,0
+FTFT.US,D,20170119,000000,1320,1346.62,1310,1318.02,151.725,0
+FTFT.US,D,20170120,000000,1313.94,1349.98,1270,1300,245.92000000000004,0
+FTFT.US,D,20170123,000000,1296,1317.98,1262,1264.14,141.9,0
+FTFT.US,D,20170124,000000,1296,1300,1260,1268,144.07000000000002,0
+FTFT.US,D,20170125,000000,1270,1290,1260,1274,94.45,0
+FTFT.US,D,20170126,000000,1274,1310,1268,1296.02,119.76000000000002,0
+FTFT.US,D,20170127,000000,1308,1308,1266,1283.64,107.34500000000001,0
+FTFT.US,D,20170130,000000,1282.72,1390,1267.48,1390,287.285,0
+FTFT.US,D,20170131,000000,1378,1378,1285.12,1320,152.595,0
+FTFT.US,D,20170201,000000,1346,1346,1282.02,1304,31.760000000000005,0
+FTFT.US,D,20170202,000000,1318,1318,1268,1268,66.14500000000001,0
+FTFT.US,D,20170203,000000,1278,1328,1278,1318.3,87.44500000000001,0
+FTFT.US,D,20170206,000000,1400,1424,1292,1298,445.90500000000003,0
+FTFT.US,D,20170207,000000,1314,1320,1284.02,1304,154.96000000000004,0
+FTFT.US,D,20170208,000000,1304,1418,1288,1322,1159.9850000000001,0
+FTFT.US,D,20170209,000000,1319.98,1345.36,1296,1304,145.42000000000002,0
+FTFT.US,D,20170210,000000,1300,1328,1292.02,1328,40.065000000000005,0
+FTFT.US,D,20170213,000000,1332,1333,1262.2,1286,170.30500000000004,0
+FTFT.US,D,20170214,000000,1290,1295.98,1259.12,1263,145.395,0
+FTFT.US,D,20170215,000000,1260,1283.12,1252,1256,105.18500000000002,0
+FTFT.US,D,20170216,000000,1283.32,1283.32,1240,1252,165.17000000000002,0
+FTFT.US,D,20170217,000000,1252,1291.98,1190,1204,361.24500000000006,0
+FTFT.US,D,20170221,000000,1198,1212,1174,1176,238.14500000000004,0
+FTFT.US,D,20170222,000000,1174,1199.94,1162,1170,74.54,0
+FTFT.US,D,20170223,000000,1166,1196,1166,1180,131.76000000000002,0
+FTFT.US,D,20170224,000000,1175.98,1187.98,1154,1160,66.34000000000002,0
+FTFT.US,D,20170227,000000,1186.4,1186.4,1000,1028,366.57000000000005,0
+FTFT.US,D,20170228,000000,1034,1060,1028,1034,116.88,0
+FTFT.US,D,20170301,000000,1060,1060,996.02,1050,106.19500000000001,0
+FTFT.US,D,20170302,000000,1060,1060,1007.22,1016,67.49000000000001,0
+FTFT.US,D,20170303,000000,1034,1034,1006,1006,20.595000000000002,0
+FTFT.US,D,20170306,000000,1130,1376,1112,1112,3698.9800000000005,0
+FTFT.US,D,20170307,000000,1064,1108,1039.16,1090,356.475,0
+FTFT.US,D,20170308,000000,1086,1196,1044.02,1154,571.375,0
+FTFT.US,D,20170309,000000,1146,1166,1104,1160,134.90500000000003,0
+FTFT.US,D,20170310,000000,1168,1168,1098.02,1128,98.09500000000001,0
+FTFT.US,D,20170313,000000,1159.82,1160,1096,1138,60.08500000000001,0
+FTFT.US,D,20170314,000000,1128,1128,1080,1082,197.83500000000004,0
+FTFT.US,D,20170315,000000,1150,1180,1102,1120,436.06000000000006,0
+FTFT.US,D,20170316,000000,1126,1154,1122,1146,70.59500000000001,0
+FTFT.US,D,20170317,000000,1177.98,1177.98,1137.88,1166,66.96000000000001,0
+FTFT.US,D,20170320,000000,1165.78,1198,1165.78,1196,102.18,0
+FTFT.US,D,20170321,000000,1176,1198,1134.2,1194,147.25,0
+FTFT.US,D,20170322,000000,1160,1188,1134.3,1182,27.460000000000004,0
+FTFT.US,D,20170323,000000,1170,1198,1133.46,1157.76,52.28000000000001,0
+FTFT.US,D,20170324,000000,1179.98,1179.98,1138,1156,49.99000000000001,0
+FTFT.US,D,20170327,000000,1166,1178,1166,1174,45.64500000000001,0
+FTFT.US,D,20170328,000000,1178,1240,1163.76,1238,557.195,0
+FTFT.US,D,20170329,000000,1206.02,1280,1206.02,1262.52,154.92000000000002,0
+FTFT.US,D,20170330,000000,1260.8,1264,1212,1220,105.01500000000001,0
+FTFT.US,D,20170331,000000,1202,1209.54,1152,1190,138.25500000000002,0
+FTFT.US,D,20170403,000000,1182,1188,1174,1186,37.375,0
+FTFT.US,D,20170404,000000,1150,1186,1142,1144,76.5,0
+FTFT.US,D,20170405,000000,1158.4,1182.08,1131,1150,78.88000000000001,0
+FTFT.US,D,20170406,000000,1140,1188,1140,1180,71.995,0
+FTFT.US,D,20170407,000000,1171.76,1300,1154,1168,843.3000000000001,0
+FTFT.US,D,20170410,000000,1130,1168,1105.12,1136,218.11,0
+FTFT.US,D,20170411,000000,1136,1154.4,1110,1136,68.44500000000001,0
+FTFT.US,D,20170412,000000,1156,1270,1024.06,1066,1448.3300000000002,0
+FTFT.US,D,20170413,000000,580,617.78,554,588,11213.265000000001,0
+FTFT.US,D,20170417,000000,600,600,540,558,1792.8650000000002,0
+FTFT.US,D,20170418,000000,554,554,460,478,1959.7600000000002,0
+FTFT.US,D,20170419,000000,482,665.98,464.02,612,7471.760000000001,0
+FTFT.US,D,20170420,000000,608,866,544.02,712,20255.705,0
+FTFT.US,D,20170421,000000,666,790,640,680,6900.97,0
+FTFT.US,D,20170424,000000,686,728.02,624,640,1871.605,0
+FTFT.US,D,20170425,000000,642,660,606,632,903.59,0
+FTFT.US,D,20170426,000000,628,650,602,630,440.8,0
+FTFT.US,D,20170427,000000,630,638,560,606,1052.805,0
+FTFT.US,D,20170428,000000,618,618,580,600,534.96,0
+FTFT.US,D,20170501,000000,598,600,580,598,345.40000000000003,0
+FTFT.US,D,20170502,000000,598,598,570,576,631.3850000000001,0
+FTFT.US,D,20170503,000000,590,596,572.2,588,275.64000000000004,0
+FTFT.US,D,20170504,000000,580,588.14,560,564,444.6,0
+FTFT.US,D,20170505,000000,564,579.8,554,570,198.76500000000001,0
+FTFT.US,D,20170508,000000,566,582,560.02,570,215.68000000000004,0
+FTFT.US,D,20170509,000000,574,630,564.2,582,1090.0600000000002,0
+FTFT.US,D,20170510,000000,578,594.74,562.74,574,329.14500000000004,0
+FTFT.US,D,20170511,000000,564,575.98,550,556,349.39500000000004,0
+FTFT.US,D,20170512,000000,550.02,572,542,558,196.08500000000004,0
+FTFT.US,D,20170515,000000,556,578,532,534,408.95000000000005,0
+FTFT.US,D,20170516,000000,532,570,532,544,162.23000000000002,0
+FTFT.US,D,20170517,000000,534,550,512.02,542,361.56500000000005,0
+FTFT.US,D,20170518,000000,548,551.2,510,522,284.88000000000005,0
+FTFT.US,D,20170519,000000,530,550,520,520,125.48000000000002,0
+FTFT.US,D,20170522,000000,520,534,510,520.28,157.01500000000001,0
+FTFT.US,D,20170523,000000,532,532,510,510,147.775,0
+FTFT.US,D,20170524,000000,512,531.02,506,508,127.13000000000002,0
+FTFT.US,D,20170525,000000,508,560,508,542,558.2850000000001,0
+FTFT.US,D,20170526,000000,550,570,514,530.42,694.83,0
+FTFT.US,D,20170530,000000,580,580,530,536,321.58000000000004,0
+FTFT.US,D,20170531,000000,542,570,536,538,149.875,0
+FTFT.US,D,20170601,000000,538,568,536,542,340.165,0
+FTFT.US,D,20170602,000000,542,557.98,536,552,226.36,0
+FTFT.US,D,20170605,000000,536,550.98,536,538,182.78500000000003,0
+FTFT.US,D,20170606,000000,536,544,514,514,168.07500000000002,0
+FTFT.US,D,20170607,000000,506,534,506,510,163.895,0
+FTFT.US,D,20170608,000000,512,526.88,505.24,516,146.62,0
+FTFT.US,D,20170609,000000,516,562,508,520,563.4250000000001,0
+FTFT.US,D,20170612,000000,524,540,510,540,15.5,0
+FTFT.US,D,20170613,000000,578,578,502,540,269.675,0
+FTFT.US,D,20170614,000000,520,560,482,524,67.93,0
+FTFT.US,D,20170615,000000,492,530,490,522,128.82500000000002,0
+FTFT.US,D,20170616,000000,560,560,488,506,191.64000000000001,0
+FTFT.US,D,20170619,000000,486.02,518,480,497.36,143.74,0
+FTFT.US,D,20170620,000000,480,506,480,482,110.355,0
+FTFT.US,D,20170621,000000,502,506.42,484,484,184.71000000000004,0
+FTFT.US,D,20170622,000000,488,510,484,492,33.43,0
+FTFT.US,D,20170623,000000,484,498,484,486,85.10000000000001,0
+FTFT.US,D,20170626,000000,484,490,464,466,98.58500000000001,0
+FTFT.US,D,20170627,000000,480,489.3,464,464,69.96000000000001,0
+FTFT.US,D,20170628,000000,490,490,462,464,46.64500000000001,0
+FTFT.US,D,20170629,000000,500,518,461.28,470,147.66000000000003,0
+FTFT.US,D,20170630,000000,472,500,470,482,71.05,0
+FTFT.US,D,20170703,000000,474,490,474,478,116.125,0
+FTFT.US,D,20170705,000000,484,488.34,476,476,54.19,0
+FTFT.US,D,20170706,000000,476,500,470,472,208.96500000000003,0
+FTFT.US,D,20170707,000000,500,502,472,472,128.475,0
+FTFT.US,D,20170710,000000,474,474,450,450,127.04500000000002,0
+FTFT.US,D,20170711,000000,460,460,424,432,197.76500000000001,0
+FTFT.US,D,20170712,000000,436,440,428,436.04,332.19000000000005,0
+FTFT.US,D,20170713,000000,428,440,428,440,81.89000000000001,0
+FTFT.US,D,20170714,000000,414,440,414,440,247.03500000000005,0
+FTFT.US,D,20170717,000000,438,504,437.42,498,310.85,0
+FTFT.US,D,20170718,000000,500,500,442.22,478,201.91000000000003,0
+FTFT.US,D,20170719,000000,478,480,460,478,45.540000000000006,0
+FTFT.US,D,20170720,000000,480,480,452,478,45.345000000000006,0
+FTFT.US,D,20170721,000000,452,472,452,462,63.96000000000001,0
+FTFT.US,D,20170724,000000,472,480,446.02,480,85.72000000000001,0
+FTFT.US,D,20170725,000000,480,480,472,478,59.275000000000006,0
+FTFT.US,D,20170726,000000,450,472,442,456,183.375,0
+FTFT.US,D,20170727,000000,452,468,446,466,74.53500000000001,0
+FTFT.US,D,20170728,000000,450,466,440,444,68.03000000000002,0
+FTFT.US,D,20170731,000000,442,442,406,424,181.24,0
+FTFT.US,D,20170801,000000,422,434.4,390,417.72,158.53000000000003,0
+FTFT.US,D,20170802,000000,408,416,394,402,45.625,0
+FTFT.US,D,20170803,000000,392,410,318,350.02,616.5900000000001,0
+FTFT.US,D,20170804,000000,330,360,330,354,86.36500000000001,0
+FTFT.US,D,20170807,000000,374,510,374,466,1656.005,0
+FTFT.US,D,20170808,000000,520,520,420.02,440,612.525,0
+FTFT.US,D,20170809,000000,532,532,402.02,440,336.44000000000005,0
+FTFT.US,D,20170810,000000,430,454.5,410,454,128.3,0
+FTFT.US,D,20170811,000000,462,476,416,424,282.64000000000004,0
+FTFT.US,D,20170814,000000,438.16,452,416,420,243.29000000000002,0
+FTFT.US,D,20170815,000000,418,425.76,350,384.6,449.28000000000003,0
+FTFT.US,D,20170816,000000,368,368,260,326,654.5600000000001,0
+FTFT.US,D,20170817,000000,333.42,342.8,322,322,152.30500000000004,0
+FTFT.US,D,20170818,000000,338,344,302,306,45.58500000000001,0
+FTFT.US,D,20170821,000000,346,346,282.02,304,228.72000000000003,0
+FTFT.US,D,20170822,000000,316,338,280.2,297.52,140.085,0
+FTFT.US,D,20170823,000000,270,334,270,324,203.89000000000001,0
+FTFT.US,D,20170824,000000,340,340,290,302,153.1,0
+FTFT.US,D,20170825,000000,330,330.92,304,322,77.37,0
+FTFT.US,D,20170828,000000,324.16,341.26,324.16,330,77.54000000000002,0
+FTFT.US,D,20170829,000000,334,334.02,320,322,52.510000000000005,0
+FTFT.US,D,20170830,000000,322,337.92,320,322.8,48.815000000000005,0
+FTFT.US,D,20170831,000000,338,344,322,334,98.88000000000001,0
+FTFT.US,D,20170901,000000,330,334.28,324,332,16.26,0
+FTFT.US,D,20170905,000000,322,334,322,324,62.175000000000004,0
+FTFT.US,D,20170906,000000,322.98,333.02,320,320.2,27.075000000000003,0
+FTFT.US,D,20170907,000000,325.48,334.4,320,330,92.83500000000001,0
+FTFT.US,D,20170908,000000,328,338,320,320,42.065000000000005,0
+FTFT.US,D,20170911,000000,336,337.14,324,334.98,61.91500000000001,0
+FTFT.US,D,20170912,000000,327.44,340,320,338,70.69500000000001,0
+FTFT.US,D,20170913,000000,336,336,322,330,122.86500000000001,0
+FTFT.US,D,20170914,000000,328,330,322,324,90.875,0
+FTFT.US,D,20170915,000000,322,336,320,329.8,96.34500000000001,0
+FTFT.US,D,20170918,000000,338,338.02,330,332,44.215,0
+FTFT.US,D,20170919,000000,333.46,344,330,339.4,261.915,0
+FTFT.US,D,20170920,000000,340,496,340,451.56,2624.5950000000003,0
+FTFT.US,D,20170921,000000,476,476,376,398,1300.0700000000002,0
+FTFT.US,D,20170922,000000,436,436,360,378,255.36000000000004,0
+FTFT.US,D,20170925,000000,400,419.78,392,399.78,90.10500000000002,0
+FTFT.US,D,20170926,000000,394,400,370,388,112.27000000000001,0
+FTFT.US,D,20170927,000000,400,426,390,412,323.45000000000005,0
+FTFT.US,D,20170928,000000,444,444,394,400,581.9,0
+FTFT.US,D,20170929,000000,380,400.2,372,374,200.02,0
+FTFT.US,D,20171002,000000,386,396,376,388,236.525,0
+FTFT.US,D,20171003,000000,396,400,372,386,148.8,0
+FTFT.US,D,20171004,000000,394,403.98,372,392,243.06,0
+FTFT.US,D,20171005,000000,392,394,375.54,380,81.16000000000001,0
+FTFT.US,D,20171006,000000,372,400,370,388,444.1,0
+FTFT.US,D,20171009,000000,399.1,429,399.1,408.02,746.44,0
+FTFT.US,D,20171010,000000,424,442,384,394,708.8700000000001,0
+FTFT.US,D,20171011,000000,396,424,380.1,400,154.95500000000004,0
+FTFT.US,D,20171012,000000,408,408,392.02,396,180.41000000000003,0
+FTFT.US,D,20171013,000000,396,396,364,366,237.675,0
+FTFT.US,D,20171016,000000,362,372,336,354.98,210.02000000000004,0
+FTFT.US,D,20171017,000000,360,368,352,360,81.22500000000001,0
+FTFT.US,D,20171018,000000,361.4,365.8,358,358,50.935,0
+FTFT.US,D,20171019,000000,352,377.28,338.2,350,117.08,0
+FTFT.US,D,20171020,000000,352,375.3,352,352,223.185,0
+FTFT.US,D,20171023,000000,320,329.24,292,298,1028.38,0
+FTFT.US,D,20171024,000000,282,298,270,296,625.1950000000002,0
+FTFT.US,D,20171025,000000,372,372,292,306,159.15,0
+FTFT.US,D,20171026,000000,316,356,304.02,326,168.51500000000001,0
+FTFT.US,D,20171027,000000,326,326,292,314.02,96.97500000000001,0
+FTFT.US,D,20171030,000000,299.72,323.78,299.72,304.02,100.76,0
+FTFT.US,D,20171031,000000,274,324,274,298,173.70500000000004,0
+FTFT.US,D,20171101,000000,298,308,277.58,296,89.56500000000001,0
+FTFT.US,D,20171102,000000,294,294,274.2,274.2,152.73000000000002,0
+FTFT.US,D,20171103,000000,304,304,270,270,161.76000000000002,0
+FTFT.US,D,20171106,000000,300,320,300,304,302.315,0
+FTFT.US,D,20171107,000000,340,374,304,344.02,1839.2400000000002,0
+FTFT.US,D,20171108,000000,360,368,266,320,864.8800000000001,0
+FTFT.US,D,20171109,000000,338,530,298,344.38,5538.335000000001,0
+FTFT.US,D,20171110,000000,372,386,316,316,584.715,0
+FTFT.US,D,20171113,000000,320,334,302,304,189.66500000000002,0
+FTFT.US,D,20171114,000000,309.54,378,308,326,806.5500000000001,0
+FTFT.US,D,20171115,000000,334,363.84,310,322,1143.535,0
+FTFT.US,D,20171116,000000,338,340,314,324.64,671.125,0
+FTFT.US,D,20171117,000000,330,330,294.22,303.68,617.9700000000001,0
+FTFT.US,D,20171120,000000,304,317.72,274,300,462.56500000000005,0
+FTFT.US,D,20171121,000000,300,336,286,290,189.93000000000004,0
+FTFT.US,D,20171122,000000,298,336,286,292,1056.345,0
+FTFT.US,D,20171124,000000,292,306,276,284.86,291.21500000000003,0
+FTFT.US,D,20171127,000000,294,294,277.58,294,183.92000000000002,0
+FTFT.US,D,20171128,000000,286.06,297.8,280,286,110.805,0
+FTFT.US,D,20171129,000000,290,354,290,292,3895.15,0
+FTFT.US,D,20171130,000000,306,306,282,283.56,616.7450000000001,0
+FTFT.US,D,20171201,000000,295.8,295.8,282,286,83.055,0
+FTFT.US,D,20171204,000000,290,296,276,292,256.07000000000005,0
+FTFT.US,D,20171205,000000,290,290,278,282,57.435,0
+FTFT.US,D,20171206,000000,282,282,279.02,280,11.64,0
+FTFT.US,D,20171207,000000,280,290,268,274,128.03500000000003,0
+FTFT.US,D,20171208,000000,274,307.3,274,304,183.79500000000002,0
+FTFT.US,D,20171211,000000,296,308,283.16,296,58.13000000000001,0
+FTFT.US,D,20171212,000000,290,296,286.02,296,101.04000000000002,0
+FTFT.US,D,20171213,000000,288,293.44,284,292,161.625,0
+FTFT.US,D,20171214,000000,286,474,276,366,10207.475,0
+FTFT.US,D,20171215,000000,340,350,300,304.02,1845.2700000000002,0
+FTFT.US,D,20171218,000000,304,410,304,365.34,4649.535000000001,0
+FTFT.US,D,20171219,000000,370,1158,348.44,600,37705.36000000001,0
+FTFT.US,D,20171220,000000,704,1150,700,858.02,43700.4,0
+FTFT.US,D,20171221,000000,868,964,610,650,8750.69,0
+FTFT.US,D,20171222,000000,600,1325,550,870,27283.490000000005,0
+FTFT.US,D,20171226,000000,1030,1600,1022,1248,55883.64000000001,0
+FTFT.US,D,20171227,000000,1104,1129.98,980,1050,9205.405,0
+FTFT.US,D,20171228,000000,946,986,900,908,4244.34,0
+FTFT.US,D,20171229,000000,900,973.8,820,834,3399.4150000000004,0
+FTFT.US,D,20180102,000000,840,934,776,874,3587.5550000000003,0
+FTFT.US,D,20180103,000000,870,1038,814.02,1000,9797.770000000002,0
+FTFT.US,D,20180104,000000,1210,1320,1022,1038,19085.4,0
+FTFT.US,D,20180105,000000,1128,1128,906,932,3421.1300000000006,0
+FTFT.US,D,20180108,000000,904,990,800,884,1968.4250000000002,0
+FTFT.US,D,20180109,000000,884,910,820,878,1666.3900000000003,0
+FTFT.US,D,20180110,000000,822,1212,780,884,15629.04,0
+FTFT.US,D,20180111,000000,846,896.34,830,830,1620.6450000000002,0
+FTFT.US,D,20180112,000000,858,894,840,846,1288.3400000000001,0
+FTFT.US,D,20180116,000000,804,850,762,762,2253.17,0
+FTFT.US,D,20180117,000000,760,779.76,690,726,1012.1050000000001,0
+FTFT.US,D,20180118,000000,748,770,726.02,728,476.07,0
+FTFT.US,D,20180119,000000,720,804,712,758,1710.8200000000002,0
+FTFT.US,D,20180122,000000,726,762,650,660,1471.7150000000001,0
+FTFT.US,D,20180123,000000,650,679.64,648,652,449.83000000000004,0
+FTFT.US,D,20180124,000000,648,702.94,647.78,658,1118.585,0
+FTFT.US,D,20180125,000000,668,998,640,760,11701.115000000002,0
+FTFT.US,D,20180126,000000,760,777,670,682,2048.9950000000003,0
+FTFT.US,D,20180129,000000,684,707.8,648,674,626.2450000000001,0
+FTFT.US,D,20180130,000000,676,686,612,624,731.8100000000001,0
+FTFT.US,D,20180131,000000,612,676,606,630,1174.5700000000002,0
+FTFT.US,D,20180201,000000,602,660,602,622,794.1,0
+FTFT.US,D,20180202,000000,658,658,604,610,440.145,0
+FTFT.US,D,20180205,000000,584,600,470,506,1095.4950000000001,0
+FTFT.US,D,20180206,000000,478,536,464,512,748.0450000000001,0
+FTFT.US,D,20180207,000000,502,573.36,500.02,544,590.7900000000001,0
+FTFT.US,D,20180208,000000,540,566.2,466,466,752.8000000000001,0
+FTFT.US,D,20180209,000000,500,500,444,466,364.07500000000005,0
+FTFT.US,D,20180212,000000,530,530,470.2,488,287.73500000000007,0
+FTFT.US,D,20180213,000000,536,536,478.2,496,241.085,0
+FTFT.US,D,20180214,000000,526,560,482.88,550,868.6850000000001,0
+FTFT.US,D,20180215,000000,530,596,504,592,1100.46,0
+FTFT.US,D,20180216,000000,634,840,600,604.02,26794.025,0
+FTFT.US,D,20180220,000000,630,630,575.32,606,700.5700000000002,0
+FTFT.US,D,20180221,000000,558,598,542.2,570,784.2,0
+FTFT.US,D,20180222,000000,588,588,536,544,488.46000000000004,0
+FTFT.US,D,20180223,000000,540,576,540,560,421.6,0
+FTFT.US,D,20180226,000000,580,584,520,543.8,595.07,0
+FTFT.US,D,20180227,000000,554,557,526,540,477.50500000000005,0
+FTFT.US,D,20180228,000000,536,550.88,525.06,530,252.03000000000003,0
+FTFT.US,D,20180301,000000,518,524.76,500,500,330.08000000000004,0
+FTFT.US,D,20180302,000000,502,520.86,502,512,80.11500000000001,0
+FTFT.US,D,20180305,000000,512,558,512,530,366.73,0
+FTFT.US,D,20180306,000000,548,548,520,534,206.70500000000004,0
+FTFT.US,D,20180307,000000,512,543.98,512,530,84.935,0
+FTFT.US,D,20180308,000000,590,590,512,536,173.16000000000003,0
+FTFT.US,D,20180309,000000,536,554,536,540,120.79500000000002,0
+FTFT.US,D,20180312,000000,542.6,625,526,602,1304.3200000000002,0
+FTFT.US,D,20180313,000000,624,720,545.8,546,2763.4,0
+FTFT.US,D,20180314,000000,546,567.02,534,534,257.175,0
+FTFT.US,D,20180315,000000,534,582,534,534,1079.4050000000002,0
+FTFT.US,D,20180316,000000,538,544,506,527.8,304.17,0
+FTFT.US,D,20180319,000000,522,546,514,522,361.81500000000005,0
+FTFT.US,D,20180320,000000,522,524,516,516,287.12000000000006,0
+FTFT.US,D,20180321,000000,520,550,516,524,171.56500000000003,0
+FTFT.US,D,20180322,000000,518,528.08,504,506,297.785,0
+FTFT.US,D,20180323,000000,506,511.72,500,500,381.6,0
+FTFT.US,D,20180326,000000,506,510,472,472,450.61000000000007,0
+FTFT.US,D,20180327,000000,482,488,420,450,544.0500000000001,0
+FTFT.US,D,20180328,000000,440,455.64,406,418,259.02000000000004,0
+FTFT.US,D,20180329,000000,430,430,404,410,283.105,0
+FTFT.US,D,20180402,000000,412,413,356,380,479.28000000000003,0
+FTFT.US,D,20180403,000000,376,377.02,320,338,424.99000000000007,0
+FTFT.US,D,20180404,000000,336,377.8,336,360,455.76000000000005,0
+FTFT.US,D,20180405,000000,364,446,364,376,1554.8050000000003,0
+FTFT.US,D,20180406,000000,372,410,360,362,223.19500000000005,0
+FTFT.US,D,20180409,000000,360,370,346,354,332.98500000000007,0
+FTFT.US,D,20180410,000000,362,412,354.02,372,712.9950000000001,0
+FTFT.US,D,20180411,000000,370,396,362,370,270.77000000000004,0
+FTFT.US,D,20180412,000000,370,426,370,394,1590.4450000000002,0
+FTFT.US,D,20180413,000000,400,710,398,500,52800.325000000004,0
+FTFT.US,D,20180416,000000,480,529.8,430,434,3168.7900000000004,0
+FTFT.US,D,20180417,000000,458,504,450,454,3286.175,0
+FTFT.US,D,20180418,000000,456,522,446,452,2497.215,0
+FTFT.US,D,20180419,000000,460,460,422,440,887.2200000000001,0
+FTFT.US,D,20180420,000000,442,447.6,420,442,1318.8100000000002,0
+FTFT.US,D,20180423,000000,432,438,420,432,503.6200000000001,0
+FTFT.US,D,20180424,000000,432,456,420,420,613.9100000000001,0
+FTFT.US,D,20180425,000000,422,428,381.34,390.74,800.3450000000001,0
+FTFT.US,D,20180426,000000,392,413.66,392,402.14,376.30500000000006,0
+FTFT.US,D,20180427,000000,416,416,399,402,290.83000000000004,0
+FTFT.US,D,20180430,000000,410,410,382,410,200.27,0
+FTFT.US,D,20180501,000000,400,417,390,414,236.82500000000002,0
+FTFT.US,D,20180502,000000,410,416,405.14,410,269.84000000000003,0
+FTFT.US,D,20180503,000000,416,480,404.02,456,2593.0800000000004,0
+FTFT.US,D,20180504,000000,464,477.8,442,452,370.21500000000003,0
+FTFT.US,D,20180507,000000,452.02,452.5,416,418,303.665,0
+FTFT.US,D,20180508,000000,430,436,407.62,434,245.185,0
+FTFT.US,D,20180509,000000,450,540,410.2,430,2302.35,0
+FTFT.US,D,20180510,000000,432,432,412,422,272.08500000000004,0
+FTFT.US,D,20180511,000000,430,439.64,412,432,283.64500000000004,0
+FTFT.US,D,20180514,000000,432,439.98,416,432,357.88500000000005,0
+FTFT.US,D,20180515,000000,438,480,430,454,1394.6750000000002,0
+FTFT.US,D,20180516,000000,462.34,466,432,437.98,229.97500000000002,0
+FTFT.US,D,20180517,000000,450,470,434.02,464,404.05,0
+FTFT.US,D,20180518,000000,462,476,440,444,522.32,0
+FTFT.US,D,20180521,000000,464,464,424,434,310.84000000000003,0
+FTFT.US,D,20180522,000000,440,460,412,440,363.63500000000005,0
+FTFT.US,D,20180523,000000,444.42,460,434,452,161.99,0
+FTFT.US,D,20180524,000000,464,464,444.42,452,203.88500000000002,0
+FTFT.US,D,20180525,000000,452.02,459.98,444,453.8,212.66500000000002,0
+FTFT.US,D,20180529,000000,452,452,430.2,442,259.73,0
+FTFT.US,D,20180530,000000,454,458.58,434.5,444,403.19000000000005,0
+FTFT.US,D,20180531,000000,436,444,430,430,290.46000000000004,0
+FTFT.US,D,20180601,000000,440,546,418,436,5499.120000000001,0
+FTFT.US,D,20180604,000000,428,451.06,414,414,669.7900000000001,0
+FTFT.US,D,20180605,000000,414,439.68,414,418,243.30500000000004,0
+FTFT.US,D,20180606,000000,424,428,418,418,175.06000000000003,0
+FTFT.US,D,20180607,000000,419,422,416,416,118.72000000000001,0
+FTFT.US,D,20180608,000000,418,460,418,444,762.1350000000001,0
+FTFT.US,D,20180611,000000,438,446,427.48,432,170.375,0
+FTFT.US,D,20180612,000000,446,446,424,438,321.415,0
+FTFT.US,D,20180613,000000,458,458,430,444,296.555,0
+FTFT.US,D,20180614,000000,444,452,430,440,345.36000000000007,0
+FTFT.US,D,20180615,000000,444,466,430,465.06,466.695,0
+FTFT.US,D,20180618,000000,470,492.9,450,454,462.32500000000005,0
+FTFT.US,D,20180619,000000,454,470,416,422,629.8650000000001,0
+FTFT.US,D,20180620,000000,434,436,420,434,238.12000000000003,0
+FTFT.US,D,20180621,000000,436,436,424,424,89.58500000000001,0
+FTFT.US,D,20180622,000000,486,490,380,404,1069.0600000000002,0
+FTFT.US,D,20180625,000000,400,400,382,394.04,202.06000000000003,0
+FTFT.US,D,20180626,000000,414,414,384,396,266.815,0
+FTFT.US,D,20180627,000000,393.16,404,369.12,371.96,461.6600000000001,0
+FTFT.US,D,20180628,000000,364,382,330,338,402.93000000000006,0
+FTFT.US,D,20180629,000000,354,354,328,334,301.24,0
+FTFT.US,D,20180702,000000,340,354,330,340,196.31500000000003,0
+FTFT.US,D,20180703,000000,346,350,335.52,336,24.955000000000002,0
+FTFT.US,D,20180705,000000,340,390,338,388,640.7,0
+FTFT.US,D,20180706,000000,400,416,366,412,431,0
+FTFT.US,D,20180709,000000,412,416,380,412,318.1600000000001,0
+FTFT.US,D,20180710,000000,414,420,392,394,95.9,0
+FTFT.US,D,20180711,000000,400,422,398,422,336.34000000000003,0
+FTFT.US,D,20180712,000000,430,430,410,420,195.42000000000002,0
+FTFT.US,D,20180713,000000,412.26,440,412,440,176.84500000000003,0
+FTFT.US,D,20180716,000000,440,440,408,426,369.93000000000006,0
+FTFT.US,D,20180717,000000,410.02,451,404,428,1133.47,0
+FTFT.US,D,20180718,000000,436,436,388,394.02,581.0600000000001,0
+FTFT.US,D,20180719,000000,392,395.98,372,395.98,170.615,0
+FTFT.US,D,20180720,000000,394,408,388,390,340.43000000000006,0
+FTFT.US,D,20180723,000000,410,410,382,394,267.50500000000005,0
+FTFT.US,D,20180724,000000,410,424,386.6,408,464.85,0
+FTFT.US,D,20180725,000000,418,418,386,392,224.57500000000002,0
+FTFT.US,D,20180726,000000,400,401.2,344,379.6,317.38000000000005,0
+FTFT.US,D,20180727,000000,376,386,354,356,188.175,0
+FTFT.US,D,20180730,000000,356,380,320,320,760.4950000000001,0
+FTFT.US,D,20180731,000000,340,340,320,320,352.82000000000005,0
+FTFT.US,D,20180801,000000,320,320.1,272,282,794.5050000000001,0
+FTFT.US,D,20180802,000000,290,293.98,274,274,347.65500000000003,0
+FTFT.US,D,20180803,000000,278,298,274.2,293.76,224.01500000000001,0
+FTFT.US,D,20180806,000000,308,316,278.02,316,183.78000000000003,0
+FTFT.US,D,20180807,000000,298,317.98,280,292,364.625,0
+FTFT.US,D,20180808,000000,292,316,292,296,176.75,0
+FTFT.US,D,20180809,000000,296,310,285.92,306,155.91500000000002,0
+FTFT.US,D,20180810,000000,328,328,280.02,302,210.40500000000003,0
+FTFT.US,D,20180813,000000,324,324,282.02,322,210.935,0
+FTFT.US,D,20180814,000000,328,352,292,350,502.56500000000005,0
+FTFT.US,D,20180815,000000,344,350,298,324,199.62,0
+FTFT.US,D,20180816,000000,318,320,296.04,302,206.54500000000004,0
+FTFT.US,D,20180817,000000,312,320,302,309,202.31500000000003,0
+FTFT.US,D,20180820,000000,306,328,298,328,110.42500000000001,0
+FTFT.US,D,20180821,000000,336,360,310,330,572.9100000000001,0
+FTFT.US,D,20180822,000000,338,348,322,340,342.27500000000003,0
+FTFT.US,D,20180823,000000,338,338,316,316,226.76500000000001,0
+FTFT.US,D,20180824,000000,328,328,306,322,105.995,0
+FTFT.US,D,20180827,000000,318,325.98,304,312,279.665,0
+FTFT.US,D,20180828,000000,320,325,272,288,332.62000000000006,0
+FTFT.US,D,20180829,000000,308,308,279.78,285.94,355.06000000000006,0
+FTFT.US,D,20180830,000000,282,306,276,278,341.45000000000005,0
+FTFT.US,D,20180831,000000,276,289.88,250,257.24,524.3950000000001,0
+FTFT.US,D,20180904,000000,258,267.98,236,254,545.2900000000001,0
+FTFT.US,D,20180905,000000,254,254,242.3,248.02,77.47000000000001,0
+FTFT.US,D,20180906,000000,270,278,243.08,256,358.125,0
+FTFT.US,D,20180907,000000,260,274,250,262.98,223.535,0
+FTFT.US,D,20180910,000000,278,278,238.2,255.4,132.34,0
+FTFT.US,D,20180911,000000,263.08,263.08,252,252.52,55.32000000000001,0
+FTFT.US,D,20180912,000000,256,260,252,252,219.19500000000005,0
+FTFT.US,D,20180913,000000,264,276,252,254,103.03500000000003,0
+FTFT.US,D,20180914,000000,258,267.62,252.2,252.2,41.7,0
+FTFT.US,D,20180917,000000,256,274,218,224,564.705,0
+FTFT.US,D,20180918,000000,234,238,216,232.04,121.89500000000001,0
+FTFT.US,D,20180919,000000,236,243.8,224,243.8,86.92000000000002,0
+FTFT.US,D,20180920,000000,258,264,238,244,244.10500000000002,0
+FTFT.US,D,20180921,000000,247.46,259.98,234.74,244.22,248.12000000000003,0
+FTFT.US,D,20180924,000000,250,270,250,252.2,186.45000000000002,0
+FTFT.US,D,20180925,000000,256,262,244,259.98,180.03000000000003,0
+FTFT.US,D,20180926,000000,252,258,234,242,131.88000000000002,0
+FTFT.US,D,20180927,000000,252,252,242,248.12,131.36,0
+FTFT.US,D,20180928,000000,260,260,247.6,252,239.29000000000002,0
+FTFT.US,D,20181001,000000,260,260,216,236,376.93500000000006,0
+FTFT.US,D,20181002,000000,240,292,224,263.98,2015.775,0
+FTFT.US,D,20181003,000000,270,270,226,234,496.52500000000003,0
+FTFT.US,D,20181004,000000,234,249.52,227.62,228,349.425,0
+FTFT.US,D,20181005,000000,230.3,239.7,216,216,301.165,0
+FTFT.US,D,20181008,000000,216,226,192.4,215.1,419.345,0
+FTFT.US,D,20181009,000000,220,226,214,217.98,159.84000000000003,0
+FTFT.US,D,20181010,000000,248,248,216,218,260.37000000000006,0
+FTFT.US,D,20181011,000000,218,248,198,216,499.925,0
+FTFT.US,D,20181012,000000,218,222.94,206,218,231.235,0
+FTFT.US,D,20181015,000000,222,222,202,206.02,190.42000000000002,0
+FTFT.US,D,20181016,000000,202,220,194,206,427.1600000000001,0
+FTFT.US,D,20181017,000000,208,254,200,236.12,1485.5650000000003,0
+FTFT.US,D,20181018,000000,240,276,240,240,1750.4850000000004,0
+FTFT.US,D,20181019,000000,270,406,248.84,325.54,17257.395,0
+FTFT.US,D,20181022,000000,330,358,262,266,2897.6550000000007,0
+FTFT.US,D,20181023,000000,266,266,220,250,1292.46,0
+FTFT.US,D,20181024,000000,260,260,230,236.02,536.6650000000001,0
+FTFT.US,D,20181025,000000,242,292.8,236.02,276,697.2150000000001,0
+FTFT.US,D,20181026,000000,274,290,236,256,1518.0800000000002,0
+FTFT.US,D,20181029,000000,284,284,238,250,425.80500000000006,0
+FTFT.US,D,20181030,000000,258,270,237.36,242,452.545,0
+FTFT.US,D,20181031,000000,242,242,224,230,588.63,0
+FTFT.US,D,20181101,000000,230,270,230,252,739.1200000000001,0
+FTFT.US,D,20181102,000000,254,264,236,250,443.7650000000001,0
+FTFT.US,D,20181105,000000,244,265.66,240,252,445.945,0
+FTFT.US,D,20181106,000000,252,316,248.78,302,3000.4350000000004,0
+FTFT.US,D,20181107,000000,302,302,257.54,278,831.89,0
+FTFT.US,D,20181108,000000,284,295.28,272,282,291.03000000000003,0
+FTFT.US,D,20181109,000000,298,298,260,288,206.47000000000003,0
+FTFT.US,D,20181112,000000,286,295.98,264.02,268,208.865,0
+FTFT.US,D,20181113,000000,270,286,264.02,280,219.72500000000002,0
+FTFT.US,D,20181114,000000,274,286,260,260.06,265.6,0
+FTFT.US,D,20181115,000000,258,258,219,234,455.61500000000007,0
+FTFT.US,D,20181116,000000,240,248,224,234,493.2450000000001,0
+FTFT.US,D,20181119,000000,234,241.1,219.34,230,298.865,0
+FTFT.US,D,20181120,000000,222.54,224,206,224,138.66000000000003,0
+FTFT.US,D,20181121,000000,226,236,204,218,316.5,0
+FTFT.US,D,20181123,000000,212,229.88,204,220,134.835,0
+FTFT.US,D,20181126,000000,226,236,208,214,275.48,0
+FTFT.US,D,20181127,000000,230,234,206,219.98,145.75,0
+FTFT.US,D,20181128,000000,224,228,206.66,220,132.20000000000002,0
+FTFT.US,D,20181129,000000,214,214,210,212,99.25500000000001,0
+FTFT.US,D,20181130,000000,214,240,213.84,236,498.05500000000006,0
+FTFT.US,D,20181203,000000,236,236,214.22,216,716.3200000000002,0
+FTFT.US,D,20181204,000000,218,234,186.16,202,583.5100000000001,0
+FTFT.US,D,20181206,000000,202,202,176,180.5,476.98,0
+FTFT.US,D,20181207,000000,208,208,189.52,193.98,131.79000000000002,0
+FTFT.US,D,20181210,000000,196,197.98,173.608,181,196.11,0
+FTFT.US,D,20181211,000000,170.2,179.3,151.58,165.6,494.86500000000007,0
+FTFT.US,D,20181212,000000,170,180,168.04,180,210.60000000000002,0
+FTFT.US,D,20181213,000000,182,182,166.82,178,114.78,0
+FTFT.US,D,20181214,000000,174,174.92,162.58,166.6,239.90500000000003,0
+FTFT.US,D,20181217,000000,160,160,138.68,146.02,335.43000000000006,0
+FTFT.US,D,20181218,000000,148,162,130.4,138.46,166.56000000000003,0
+FTFT.US,D,20181219,000000,132,140,132,137.272,176.71000000000004,0
+FTFT.US,D,20181220,000000,134,137.32,116.42,116.42,375.61000000000007,0
+FTFT.US,D,20181221,000000,116,120,104,108.02,324.21000000000004,0
+FTFT.US,D,20181224,000000,98,124.2,98,109.6,76.27000000000001,0
+FTFT.US,D,20181226,000000,102,138,102,118.04,70.7,0
+FTFT.US,D,20181227,000000,118,138,114,118.18,122.59500000000001,0
+FTFT.US,D,20181228,000000,100,136,100,123.82,251.64500000000004,0
+FTFT.US,D,20181231,000000,120,134,100.04,121,179.32500000000002,0
+FTFT.US,D,20190102,000000,127.04,130.42,120.82,125.38,58.80500000000001,0
+FTFT.US,D,20190103,000000,122,132,122,130,70.545,0
+FTFT.US,D,20190104,000000,134,134,118.42,129.98,67.075,0
+FTFT.US,D,20190107,000000,132,132,124,126.74,139.94000000000003,0
+FTFT.US,D,20190108,000000,128,138,122,130.22,150.53500000000003,0
+FTFT.US,D,20190109,000000,130,156,123.92,146.02,795.5350000000001,0
+FTFT.US,D,20190110,000000,152,154,146,151.118,103.21500000000002,0
+FTFT.US,D,20190111,000000,146,154,146,150.84,61.365,0
+FTFT.US,D,20190114,000000,150,258,146,230,4388.515,0
+FTFT.US,D,20190115,000000,202,220,186,186,769.065,0
+FTFT.US,D,20190116,000000,186,206,186,196,180.61,0
+FTFT.US,D,20190117,000000,190,204,186,199.86,137.925,0
+FTFT.US,D,20190118,000000,198,200,172.06,184,258.74500000000006,0
+FTFT.US,D,20190122,000000,190,191.98,172,180,87.89000000000001,0
+FTFT.US,D,20190123,000000,172,180.6,156.52,171.444,413.52,0
+FTFT.US,D,20190124,000000,168,168.02,156.04,160,216.00500000000002,0
+FTFT.US,D,20190125,000000,156,168,154.7,168,73.31,0
+FTFT.US,D,20190128,000000,160.42,164,148.02,160.34,399.85,0
+FTFT.US,D,20190129,000000,159,162,152.14,160.288,164.52,0
+FTFT.US,D,20190130,000000,162,162,148.802,160,95.14000000000001,0
+FTFT.US,D,20190131,000000,154,161.62,152.4,154,100.54500000000002,0
+FTFT.US,D,20190201,000000,170,170,152.76,159.98,110.575,0
+FTFT.US,D,20190204,000000,167.96,169.8,156.108,164.24,93.67000000000002,0
+FTFT.US,D,20190205,000000,170,170,155.54,161.944,35.35,0
+FTFT.US,D,20190206,000000,170,170,158,163.066,49.36500000000001,0
+FTFT.US,D,20190207,000000,176.42,176.42,158.06,168,59.765,0
+FTFT.US,D,20190208,000000,172,198,158.2,171.1,646.1600000000001,0
+FTFT.US,D,20190211,000000,179.64,182.56,164,166.04,107.09000000000002,0
+FTFT.US,D,20190212,000000,170,174,162,162,40.57000000000001,0
+FTFT.US,D,20190213,000000,160.22,160.22,152,159.4,198.82500000000002,0
+FTFT.US,D,20190214,000000,159.2,161.04,152.4,152.48,202.45500000000004,0
+FTFT.US,D,20190215,000000,160,164.82,150,158,248.17000000000004,0
+FTFT.US,D,20190219,000000,164,192,162.86,182.6,1465.4850000000001,0
+FTFT.US,D,20190220,000000,182,186.02,168,173.14,439.55,0
+FTFT.US,D,20190221,000000,174,174,164,172,113.83,0
+FTFT.US,D,20190222,000000,166,172,164,172,49.575,0
+FTFT.US,D,20190225,000000,178,207.8,178,192,1074.0200000000002,0
+FTFT.US,D,20190226,000000,194,195.06,165.3,184,326.94500000000005,0
+FTFT.US,D,20190227,000000,186,186,165.3,177.36,298.38500000000005,0
+FTFT.US,D,20190228,000000,184,184,166,170.02,226.74500000000003,0
+FTFT.US,D,20190301,000000,166,178.02,166,174,119.17500000000001,0
+FTFT.US,D,20190304,000000,180,204,174,176,968.95,0
+FTFT.US,D,20190305,000000,176.8,218,176.8,198,1839.5200000000002,0
+FTFT.US,D,20190306,000000,198,212,172.72,188,637.3450000000001,0
+FTFT.US,D,20190307,000000,184.2,184.66,162,177.8,476.925,0
+FTFT.US,D,20190308,000000,180,180,166,176,434.3400000000001,0
+FTFT.US,D,20190311,000000,175.98,179.64,166,176,250.12000000000003,0
+FTFT.US,D,20190312,000000,171.752,180,170.02,175.98,109.67000000000002,0
+FTFT.US,D,20190313,000000,170.06,180.98,170.06,172.652,22.730000000000004,0
+FTFT.US,D,20190314,000000,172,180,170,170.4,123.125,0
+FTFT.US,D,20190315,000000,170.92,180,164,171.8,302.18500000000006,0
+FTFT.US,D,20190318,000000,165.02,200,165.02,176,1397.3700000000001,0
+FTFT.US,D,20190319,000000,176,178,167.78,176,431.19000000000005,0
+FTFT.US,D,20190320,000000,174,178,171.86,175,290.07000000000005,0
+FTFT.US,D,20190321,000000,172.04,176,166.82,173,104.63500000000002,0
+FTFT.US,D,20190322,000000,172,172,164.02,168,216.51500000000001,0
+FTFT.US,D,20190325,000000,167.68,168,150.02,152.2,586.7700000000001,0
+FTFT.US,D,20190326,000000,157,158.76,133.08,146,438.1,0
+FTFT.US,D,20190327,000000,140.2,149.7,134.22,148.98,142.79000000000002,0
+FTFT.US,D,20190328,000000,149.88,149.92,134.4,145.76,72.69500000000001,0
+FTFT.US,D,20190329,000000,150.78,150.78,142,144,124.825,0
+FTFT.US,D,20190401,000000,151.2,151.2,142,143.62,113.80000000000001,0
+FTFT.US,D,20190402,000000,158.2,172,146.02,156.02,1124.755,0
+FTFT.US,D,20190403,000000,166,166,150.04,152.22,671.8600000000001,0
+FTFT.US,D,20190404,000000,146,159.98,146,150.02,284.50500000000005,0
+FTFT.US,D,20190405,000000,156,160,146.4,149.04,324.625,0
+FTFT.US,D,20190408,000000,150,164,150,154,670.605,0
+FTFT.US,D,20190409,000000,157.94,160,151,154,55.550000000000004,0
+FTFT.US,D,20190410,000000,156,168.76,149.022,156.386,579.025,0
+FTFT.US,D,20190411,000000,480,570,350,410,246213.21000000002,0
+FTFT.US,D,20190412,000000,390,440,316,328,16370.615000000003,0
+FTFT.US,D,20190415,000000,320,326,280,288,5475.3550000000005,0
+FTFT.US,D,20190416,000000,300,412,300,310,26260.245000000003,0
+FTFT.US,D,20190417,000000,272,288,250,262,3214.5150000000003,0
+FTFT.US,D,20190418,000000,278,278,256,270,1205.5700000000002,0
+FTFT.US,D,20190422,000000,270,278,241,250,1113.795,0
+FTFT.US,D,20190423,000000,238,250,224,224,1098.545,0
+FTFT.US,D,20190424,000000,220,294,214,262,2855.34,0
+FTFT.US,D,20190425,000000,258,270,238,241.6,920.7600000000001,0
+FTFT.US,D,20190426,000000,242,250,232,234,496.8400000000001,0
+FTFT.US,D,20190429,000000,232,250,230.24,242,384.6,0
+FTFT.US,D,20190430,000000,242,248,214,238,485.175,0
+FTFT.US,D,20190501,000000,233.16,256,230,248,622.4300000000001,0
+FTFT.US,D,20190502,000000,246,250,236,236,431.22,0
+FTFT.US,D,20190503,000000,238,294,238,260.2,3499.235,0
+FTFT.US,D,20190506,000000,264,268,240,258.14,492.01000000000005,0
+FTFT.US,D,20190507,000000,254,266,246,254,815.3850000000001,0
+FTFT.US,D,20190508,000000,270,340,254.46,278.94,4930.59,0
+FTFT.US,D,20190509,000000,268,270,244,266,945.8200000000002,0
+FTFT.US,D,20190510,000000,268,268,250,255.96,749.2550000000001,0
+FTFT.US,D,20190513,000000,252,314,248.02,284,2180.3300000000004,0
+FTFT.US,D,20190514,000000,314,314,270,282,854,0
+FTFT.US,D,20190515,000000,278,291.5,270,281.44,335.28000000000003,0
+FTFT.US,D,20190516,000000,282,298,270,280,440.70000000000005,0
+FTFT.US,D,20190517,000000,274,290,264,282,546.4150000000001,0
+FTFT.US,D,20190520,000000,290,310,284,298,723,0
+FTFT.US,D,20190521,000000,310,332,300,313.88,1071.2450000000001,0
+FTFT.US,D,20190522,000000,320,322,300,309.98,435.6650000000001,0
+FTFT.US,D,20190523,000000,298,316,282,286,460.86000000000007,0
+FTFT.US,D,20190524,000000,284,294,282,284,222.60500000000002,0
+FTFT.US,D,20190528,000000,280,304,280,288,198.42000000000002,0
+FTFT.US,D,20190529,000000,288,288,280,285.98,175.3,0
+FTFT.US,D,20190530,000000,282,285.98,240,256,627.0550000000001,0
+FTFT.US,D,20190531,000000,250,252,240,240,291.915,0
+FTFT.US,D,20190603,000000,240,252,240,248,205.615,0
+FTFT.US,D,20190604,000000,244,260,240,252,71.61500000000001,0
+FTFT.US,D,20190605,000000,256,262,242,256,110.43,0
+FTFT.US,D,20190606,000000,254,260,244,246.5,321.06500000000005,0
+FTFT.US,D,20190607,000000,250,250,228,228,308.46500000000003,0
+FTFT.US,D,20190610,000000,238,247.96,236,238,178.245,0
+FTFT.US,D,20190611,000000,242,242,226,230,236.24500000000003,0
+FTFT.US,D,20190612,000000,232,238,230,233.52,123.98500000000001,0
+FTFT.US,D,20190613,000000,234,240,234,235.98,152.645,0
+FTFT.US,D,20190614,000000,238,238,230,230,89.32000000000001,0
+FTFT.US,D,20190617,000000,232,232,226,226,163.775,0
+FTFT.US,D,20190618,000000,230,253.64,228,238,418.945,0
+FTFT.US,D,20190619,000000,240,240,232,232,112.66000000000003,0
+FTFT.US,D,20190620,000000,238.2,241.26,227.14,230,108.04500000000002,0
+FTFT.US,D,20190621,000000,232,244.82,228,236.76,57.425000000000004,0
+FTFT.US,D,20190624,000000,234,266.52,232,252,1048.7,0
+FTFT.US,D,20190625,000000,254,260,240,250,227.18000000000004,0
+FTFT.US,D,20190626,000000,258,310,240,283.98,1510.9550000000002,0
+FTFT.US,D,20190627,000000,272,280,256,256,465.83500000000004,0
+FTFT.US,D,20190628,000000,266.9,272,242,249.58,149.085,0
+FTFT.US,D,20190701,000000,248,252,236,240,377.58000000000004,0
+FTFT.US,D,20190702,000000,240,247.24,236,243.12,181.72000000000003,0
+FTFT.US,D,20190703,000000,258,258,232,232,82.16000000000001,0
+FTFT.US,D,20190705,000000,232,254,232,243.94,90.04000000000002,0
+FTFT.US,D,20190708,000000,244,250,237.18,246,48.79500000000001,0
+FTFT.US,D,20190709,000000,254,254,233.22,238,39.03,0
+FTFT.US,D,20190710,000000,243.72,259.5,232.02,238,411.645,0
+FTFT.US,D,20190711,000000,239.32,244,238,241.72,139.35500000000002,0
+FTFT.US,D,20190712,000000,236,251.98,236,243.64,287.87000000000006,0
+FTFT.US,D,20190715,000000,240,247.62,234,237,152.41000000000003,0
+FTFT.US,D,20190716,000000,236.02,240,234,235.06,276.62000000000006,0
+FTFT.US,D,20190717,000000,236,239.9,233.16,236,97.48000000000002,0
+FTFT.US,D,20190718,000000,232,240.26,232,234,40.650000000000006,0
+FTFT.US,D,20190719,000000,236,237.2,232,237.2,177.245,0
+FTFT.US,D,20190722,000000,236,243.1,226,230,153.26500000000001,0
+FTFT.US,D,20190723,000000,240,246,230,231.04,50.04500000000001,0
+FTFT.US,D,20190724,000000,234,234,226,226,114.95,0
+FTFT.US,D,20190725,000000,232,239.78,200.02,214,124.03000000000003,0
+FTFT.US,D,20190726,000000,220.2,234,218,221.52,104.92000000000002,0
+FTFT.US,D,20190729,000000,214.2,226,206,214.2,165.615,0
+FTFT.US,D,20190730,000000,214,231.98,200,208.96,746.4450000000002,0
+FTFT.US,D,20190731,000000,206.02,206.38,200,202,277.66,0
+FTFT.US,D,20190801,000000,220,220,198,198.92,452.35,0
+FTFT.US,D,20190802,000000,204,220,184,212,413.6,0
+FTFT.US,D,20190805,000000,214,214,200,200,224.585,0
+FTFT.US,D,20190806,000000,199.02,206.36,190.4,199.02,252.22000000000003,0
+FTFT.US,D,20190807,000000,200,210,200,206,69.72000000000001,0
+FTFT.US,D,20190808,000000,202.7,210,200,203.04,105.455,0
+FTFT.US,D,20190809,000000,202,206,200,204,174.03500000000003,0
+FTFT.US,D,20190812,000000,214,214,200,210,58.265,0
+FTFT.US,D,20190813,000000,200.36,217.98,200,204,131.85500000000002,0
+FTFT.US,D,20190814,000000,204,206,191.82,192,60.595000000000006,0
+FTFT.US,D,20190815,000000,204,204,194,194,81.10500000000002,0
+FTFT.US,D,20190816,000000,195.04,202,194,202,69.795,0
+FTFT.US,D,20190819,000000,206,206,200,200,50.845000000000006,0
+FTFT.US,D,20190820,000000,198,210,196.02,196.4,203.88500000000002,0
+FTFT.US,D,20190821,000000,196.64,208,196.64,199.04,53.44,0
+FTFT.US,D,20190822,000000,207,208,196,196.238,120.13,0
+FTFT.US,D,20190823,000000,199.02,202,184,200,205.39500000000004,0
+FTFT.US,D,20190826,000000,200,200,194,195,44.55500000000001,0
+FTFT.US,D,20190827,000000,200,200,194,200,85.35500000000002,0
+FTFT.US,D,20190828,000000,196.02,200,194,194.08,70.385,0
+FTFT.US,D,20190829,000000,194.28,210,194.1,197.98,215.84500000000003,0
+FTFT.US,D,20190830,000000,194,204.26,194,196.3,138.895,0
+FTFT.US,D,20190903,000000,196.2,199.6,170,179.88,441.3,0
+FTFT.US,D,20190904,000000,189.14,189.14,172,180,93.22000000000001,0
+FTFT.US,D,20190905,000000,164,180,160,170,118.84500000000001,0
+FTFT.US,D,20190906,000000,172,176,171.02,172,114.27000000000001,0
+FTFT.US,D,20190909,000000,174.52,174.52,160,162,67.31500000000001,0
+FTFT.US,D,20190910,000000,170.1,170.1,162,169.96,137.995,0
+FTFT.US,D,20190911,000000,168,175.98,168,175.98,108.59500000000001,0
+FTFT.US,D,20190912,000000,168.42,177.12,162.4,168,29.515000000000004,0
+FTFT.US,D,20190913,000000,174,174,162.2,169.26,83.84000000000002,0
+FTFT.US,D,20190916,000000,175,186,162.02,164.4,393.6,0
+FTFT.US,D,20190917,000000,176,192,164.8,192,1177.7800000000002,0
+FTFT.US,D,20190918,000000,194,194,181,190.28,130.48000000000002,0
+FTFT.US,D,20190919,000000,184,214,184,207,4444.240000000001,0
+FTFT.US,D,20190920,000000,206,236,200,200,545.57,0
+FTFT.US,D,20190923,000000,200,200,180.02,184.02,223.60500000000002,0
+FTFT.US,D,20190924,000000,184,190,176.3,180,247.29500000000004,0
+FTFT.US,D,20190925,000000,190,198,175.22,186,200.54000000000002,0
+FTFT.US,D,20190926,000000,186,197,170,176.64,197.26000000000002,0
+FTFT.US,D,20190927,000000,184,184,162.26,170.884,109.95,0
+FTFT.US,D,20190930,000000,179.9,183.5,160.44,162,430.65500000000003,0
+FTFT.US,D,20191001,000000,160.28,180,160.28,162,77.78000000000002,0
+FTFT.US,D,20191002,000000,170,170,150.02,155.98,398.27000000000004,0
+FTFT.US,D,20191003,000000,156,159,146,146.078,274.71000000000004,0
+FTFT.US,D,20191004,000000,153.38,156.614,138,140,762.2750000000001,0
+FTFT.US,D,20191007,000000,144,158,140,142,176.67000000000002,0
+FTFT.US,D,20191008,000000,154.2,154.2,130.02,138,110.94000000000001,0
+FTFT.US,D,20191009,000000,142,152.08,138,138.2,146.95000000000002,0
+FTFT.US,D,20191010,000000,146,146.24,138,142,71.78500000000001,0
+FTFT.US,D,20191011,000000,150,150,134,148,176.82500000000002,0
+FTFT.US,D,20191014,000000,138,150,126.28,144,252.22000000000003,0
+FTFT.US,D,20191015,000000,150,150,130,140,182.05500000000004,0
+FTFT.US,D,20191016,000000,142,157.5,140,147.26,1605.5700000000002,0
+FTFT.US,D,20191017,000000,234,295.18,172.2,178,42737.350000000006,0
+FTFT.US,D,20191018,000000,182,186,152.512,161.98,3524.715,0
+FTFT.US,D,20191021,000000,168,168,146,151.87,1791.5100000000002,0
+FTFT.US,D,20191022,000000,156,156,136.1,146,2271.26,0
+FTFT.US,D,20191023,000000,145.98,148.398,132,138.1,2014.825,0
+FTFT.US,D,20191024,000000,140,144.67,132,137.94,1912.3200000000002,0
+FTFT.US,D,20191025,000000,138,178,136.32,145.76,11696.875,0
+FTFT.US,D,20191028,000000,156,160,141.396,148,2152.4300000000003,0
+FTFT.US,D,20191029,000000,147.5,148,128.02,131,4461.79,0
+FTFT.US,D,20191030,000000,139.8,148,134,141.496,2474.57,0
+FTFT.US,D,20191031,000000,141.78,144,136.02,136.02,635.96,0
+FTFT.US,D,20191101,000000,137.34,140,129,129.12,1347.65,0
+FTFT.US,D,20191104,000000,130,138,130,130.92,812.8400000000001,0
+FTFT.US,D,20191105,000000,134,136,120.06,128.936,695.1600000000001,0
+FTFT.US,D,20191106,000000,128,130,125.4,129.98,787.9700000000001,0
+FTFT.US,D,20191107,000000,122,135.96,122,132.366,628.7950000000001,0
+FTFT.US,D,20191108,000000,130.56,135.96,126,129.88,465.0350000000001,0
+FTFT.US,D,20191111,000000,128.04,128.04,124,126,518.575,0
+FTFT.US,D,20191112,000000,122,126,110.78,122,1188.845,0
+FTFT.US,D,20191113,000000,120,126,120,122.182,217.00500000000002,0
+FTFT.US,D,20191114,000000,126,135.78,122.1,129,3798.4450000000006,0
+FTFT.US,D,20191115,000000,128,132.76,120,121.12,972.2750000000001,0
+FTFT.US,D,20191118,000000,132.2,134,116.382,118.76,2430.35,0
+FTFT.US,D,20191119,000000,116,118,106,112.52,2145.6300000000006,0
+FTFT.US,D,20191120,000000,118,118,108.02,110,405.1600000000001,0
+FTFT.US,D,20191121,000000,110,113.4,101.24,108,435.645,0
+FTFT.US,D,20191122,000000,112,112,104,107.876,389.26500000000004,0
+FTFT.US,D,20191125,000000,105.42,110,102,105.5,414.90500000000003,0
+FTFT.US,D,20191126,000000,104,128,100.6,104.556,5133.580000000001,0
+FTFT.US,D,20191127,000000,101.06,104,100,103.552,678.2800000000001,0
+FTFT.US,D,20191129,000000,105.8,108,100.74,105.38,474.69000000000005,0
+FTFT.US,D,20191202,000000,106,106,100.668,103.48,288.70500000000004,0
+FTFT.US,D,20191203,000000,102.02,105.98,100,100,630.9300000000001,0
+FTFT.US,D,20191204,000000,104,104,100.2,100.2,202.76500000000001,0
+FTFT.US,D,20191205,000000,101.1,106.51,100,105.18,441.9650000000001,0
+FTFT.US,D,20191206,000000,101.86,105.18,100,102.02,335.85,0
+FTFT.US,D,20191209,000000,104,104,92.02,95.7368,552.9150000000001,0
+FTFT.US,D,20191210,000000,95,97.96,92,94.58,703.4950000000001,0
+FTFT.US,D,20191211,000000,94,97.8784,91.68,95.92,204.925,0
+FTFT.US,D,20191212,000000,96,103.98,92,93,2003.5500000000002,0
+FTFT.US,D,20191213,000000,100.2,114,95,95.44,5012.405000000001,0
+FTFT.US,D,20191216,000000,97.44,103,92,93.04,2162.5850000000005,0
+FTFT.US,D,20191217,000000,94.4,118,93.18,102.6,5320.990000000001,0
+FTFT.US,D,20191218,000000,100,103.98,99.92,103,836.1200000000001,0
+FTFT.US,D,20191219,000000,105,105,94,94.06,1162.7350000000001,0
+FTFT.US,D,20191220,000000,98.76,100,90,94,880.3700000000001,0
+FTFT.US,D,20191223,000000,93,94,90.1668,90.98,832.1200000000001,0
+FTFT.US,D,20191224,000000,90,93,84,87.64,808.2600000000001,0
+FTFT.US,D,20191226,000000,88,90,84.6352,88.02,1681.7900000000002,0
+FTFT.US,D,20191227,000000,89.1,90,85,87,963.315,0
+FTFT.US,D,20191230,000000,86.4,96,84.6,90,1239,0
+FTFT.US,D,20191231,000000,94,103.8,86.02,90.02,2182.3450000000003,0
+FTFT.US,D,20200102,000000,89,106,89,105.922,3032.5,0
+FTFT.US,D,20200103,000000,105.4,110,100,106.36,915.9550000000002,0
+FTFT.US,D,20200106,000000,101.22,106,100,103.57,427.7850000000001,0
+FTFT.US,D,20200107,000000,110,114,100.02,110.02,1258.2450000000001,0
+FTFT.US,D,20200108,000000,113.92,113.92,104.116,108,292.58500000000004,0
+FTFT.US,D,20200109,000000,106.02,113.6,102.176,106.04,853.0800000000002,0
+FTFT.US,D,20200110,000000,112,130,108,120,3020.465,0
+FTFT.US,D,20200113,000000,124.52,137.98,122,130,2209.925,0
+FTFT.US,D,20200114,000000,138,148,130,146.02,3120.0800000000004,0
+FTFT.US,D,20200115,000000,146.96,184,146.002,171.62,4194.88,0
+FTFT.US,D,20200116,000000,174,195.98,161.56,176.84,4483.015,0
+FTFT.US,D,20200117,000000,176.84,183.98,166,172.9,1266.9300000000003,0
+FTFT.US,D,20200121,000000,172.42,180,154,172.72,1573.3450000000003,0
+FTFT.US,D,20200122,000000,177.84,177.84,158.02,159.4,1338.16,0
+FTFT.US,D,20200123,000000,160,169.8,154.4,163.52,1037.6050000000002,0
+FTFT.US,D,20200124,000000,166,167,155.56,158.8,526.355,0
+FTFT.US,D,20200127,000000,158,180,154,167.96,1038.7300000000002,0
+FTFT.US,D,20200128,000000,171.5,176,170,170,362.13500000000005,0
+FTFT.US,D,20200129,000000,168,173.96,160,166,245.29000000000002,0
+FTFT.US,D,20200130,000000,166.34,228,166,189.98,8856.535000000002,0
+FTFT.US,D,20200131,000000,183.66,198,180,180.5,985.5150000000002,0
+FTFT.US,D,20200203,000000,180,182.28,170,173,476.38500000000005,0
+FTFT.US,D,20200204,000000,174,198,166,194,813.46,0
+FTFT.US,D,20200205,000000,196.6,196.6,176,181.2,390.56500000000005,0
+FTFT.US,D,20200206,000000,178,210,174,182.82,859.25,0
+FTFT.US,D,20200207,000000,192,196,180,187.98,423.40500000000003,0
+FTFT.US,D,20200210,000000,184,192,170.72,185.72,479.52,0
+FTFT.US,D,20200211,000000,183.16,186,176,178.36,192.525,0
+FTFT.US,D,20200212,000000,182.14,185.98,176,178.58,179.65500000000003,0
+FTFT.US,D,20200213,000000,178,183.4,172,178.98,173.175,0
+FTFT.US,D,20200214,000000,184,184,176,176.48,111.53500000000003,0
+FTFT.US,D,20200218,000000,180,180,174.02,178.32,197.865,0
+FTFT.US,D,20200219,000000,177,187.08,174,183.22,206.88000000000002,0
+FTFT.US,D,20200220,000000,184,186,178.002,184,117.775,0
+FTFT.US,D,20200221,000000,185,221.04,180,220.72,2102.3800000000006,0
+FTFT.US,D,20200224,000000,206,271,202,224,6332.215,0
+FTFT.US,D,20200225,000000,220,224,200,214,1482.8400000000001,0
+FTFT.US,D,20200226,000000,208,212,165.98,180.98,1645.605,0
+FTFT.US,D,20200227,000000,180,180,140,166,941.5300000000002,0
+FTFT.US,D,20200228,000000,188,188,156.002,176,493.50500000000005,0
+FTFT.US,D,20200302,000000,164,172,148,162.52,485.45500000000004,0
+FTFT.US,D,20200303,000000,165.98,172,160,160.02,159.32000000000002,0
+FTFT.US,D,20200304,000000,160.22,175.32,160,175.32,196.33500000000004,0
+FTFT.US,D,20200305,000000,180,180,160.02,162,504.93500000000006,0
+FTFT.US,D,20200306,000000,159.8,170.92,150,156.4,423.31500000000005,0
+FTFT.US,D,20200309,000000,150.2,164,150.2,158.02,202.985,0
+FTFT.US,D,20200310,000000,152.58,170,152.58,164,320.07500000000005,0
+FTFT.US,D,20200311,000000,172,175.66,164,164.82,174.77,0
+FTFT.US,D,20200312,000000,164,164,151,156.98,341.28000000000003,0
+FTFT.US,D,20200313,000000,160,172,156.98,160,350.1600000000001,0
+FTFT.US,D,20200316,000000,150.2,163.98,150,150,217.31,0
+FTFT.US,D,20200317,000000,152.02,152.785,148,152,228.34500000000003,0
+FTFT.US,D,20200318,000000,152,152,130,130.4,331.58000000000004,0
+FTFT.US,D,20200319,000000,133.8,160.2,133.8,160.2,644.7350000000001,0
+FTFT.US,D,20200320,000000,160,179.98,156,164,1025.5200000000002,0
+FTFT.US,D,20200323,000000,172.2,210,172.2,206,3753.5050000000006,0
+FTFT.US,D,20200324,000000,206,210,190,204,1961.9750000000001,0
+FTFT.US,D,20200325,000000,200,210,186,210,1140.015,0
+FTFT.US,D,20200326,000000,204,240,166,206,9976.615000000002,0
+FTFT.US,D,20200327,000000,176,208,168,202,1961.5200000000002,0
+FTFT.US,D,20200330,000000,196,210,186,200,3190.0200000000004,0
+FTFT.US,D,20200331,000000,200,210,196,210,929.3050000000002,0
+FTFT.US,D,20200401,000000,210,226,198,225.62,1250.2650000000003,0
+FTFT.US,D,20200402,000000,230,260,222.02,248,2643.2050000000004,0
+FTFT.US,D,20200403,000000,248,260,234.56,244,2012.3350000000003,0
+FTFT.US,D,20200406,000000,240,254,230,238,613.2400000000001,0
+FTFT.US,D,20200407,000000,240,240,230,240,414.44000000000005,0
+FTFT.US,D,20200408,000000,236,248,230.06,240,295.75500000000005,0
+FTFT.US,D,20200409,000000,234,250,232,240,366.975,0
+FTFT.US,D,20200413,000000,234,242,234,242,608.2900000000001,0
+FTFT.US,D,20200414,000000,240,246,232.02,246,492.6200000000001,0
+FTFT.US,D,20200415,000000,248,258,238.2,258,1296.8150000000003,0
+FTFT.US,D,20200416,000000,260,260,238,250,404.96000000000004,0
+FTFT.US,D,20200417,000000,250,252,242,252,376.125,0
+FTFT.US,D,20200420,000000,246,246,222,232,562.6800000000001,0
+FTFT.US,D,20200421,000000,234,242,226,236,203.32000000000002,0
+FTFT.US,D,20200422,000000,236,240,230,236,134.65500000000003,0
+FTFT.US,D,20200423,000000,232,238,219.84,234,232.32000000000005,0
+FTFT.US,D,20200424,000000,235.18,240,229.46,238,145.07500000000002,0
+FTFT.US,D,20200427,000000,234,240,230.58,237.16,189.58500000000004,0
+FTFT.US,D,20200428,000000,232,238,226,234,248.89000000000001,0
+FTFT.US,D,20200429,000000,230,238,230,232,129.93500000000003,0
+FTFT.US,D,20200430,000000,232,232,226,232,74.045,0
+FTFT.US,D,20200501,000000,224,232,221.16,230,210.09000000000003,0
+FTFT.US,D,20200504,000000,224,230,220,224,142.44500000000002,0
+FTFT.US,D,20200505,000000,220,230,220,228,94.245,0
+FTFT.US,D,20200506,000000,228,228,210,217,305.35,0
+FTFT.US,D,20200507,000000,212,250,210,240,978.2800000000002,0
+FTFT.US,D,20200508,000000,230,277.94,225.12,248,2769.59,0
+FTFT.US,D,20200511,000000,238,256,224,232,978.6450000000001,0
+FTFT.US,D,20200512,000000,232,233,218,228,342.74,0
+FTFT.US,D,20200513,000000,226,227.62,218.02,226,211.25,0
+FTFT.US,D,20200514,000000,220,239.96,200,227,446.80500000000006,0
+FTFT.US,D,20200515,000000,222,238,220.02,234,89.49000000000001,0
+FTFT.US,D,20200518,000000,238,238,228,228,65.125,0
+FTFT.US,D,20200519,000000,228,234,214,224,68.00500000000001,0
+FTFT.US,D,20200520,000000,224,228,202,214,417.13000000000005,0
+FTFT.US,D,20200521,000000,214,214,206,210,281.675,0
+FTFT.US,D,20200522,000000,208,210,180,208,793.1150000000001,0
+FTFT.US,D,20200526,000000,208,220,206,211,442.3900000000001,0
+FTFT.US,D,20200527,000000,206,218,206,217,384.64000000000004,0
+FTFT.US,D,20200528,000000,214,224,210,222,301.02000000000004,0
+FTFT.US,D,20200529,000000,222,230,220,230,141.25,0
+FTFT.US,D,20200601,000000,220,234,220,232,681.835,0
+FTFT.US,D,20200602,000000,234,244,224,226,1042,0
+FTFT.US,D,20200603,000000,228,236,214,222,663.5350000000001,0
+FTFT.US,D,20200604,000000,226,226,209.46,216,574.065,0
+FTFT.US,D,20200605,000000,212,230,208,230,464.3,0
+FTFT.US,D,20200608,000000,226.78,230,214,221.58,491.8450000000001,0
+FTFT.US,D,20200609,000000,220,226,208,210,674.705,0
+FTFT.US,D,20200610,000000,214,296,210,220,6032.705000000001,0
+FTFT.US,D,20200611,000000,218,219.98,204,214,1039.525,0
+FTFT.US,D,20200612,000000,244,256,218,222,2128.145,0
+FTFT.US,D,20200615,000000,218,218,200,204,1474.6350000000002,0
+FTFT.US,D,20200616,000000,208,216,200,201.6,1173.535,0
+FTFT.US,D,20200617,000000,200,206,193.08,199.8,967.2850000000001,0
+FTFT.US,D,20200618,000000,196,204,196,199.16,980.6350000000001,0
+FTFT.US,D,20200619,000000,200,220,200,218,1132.0200000000002,0
+FTFT.US,D,20200622,000000,218,232,204,226,921.8100000000001,0
+FTFT.US,D,20200623,000000,226,242,226,240,1088.0650000000003,0
+FTFT.US,D,20200624,000000,234,238.02,216,216,608.3700000000001,0
+FTFT.US,D,20200625,000000,216,225,208,212,445.45000000000005,0
+FTFT.US,D,20200626,000000,210,222,204,218,684.3400000000001,0
+FTFT.US,D,20200629,000000,220,230,218,222,427.1650000000001,0
+FTFT.US,D,20200630,000000,230,250,226,232,812.21,0
+FTFT.US,D,20200701,000000,232,238,226,238,542.505,0
+FTFT.US,D,20200702,000000,236,252,228,250,784.0350000000001,0
+FTFT.US,D,20200706,000000,252,280,252,280,2824.3450000000003,0
+FTFT.US,D,20200707,000000,300,336,288,324,3421.3150000000005,0
+FTFT.US,D,20200708,000000,326,391.8,326,348,2216.5850000000005,0
+FTFT.US,D,20200709,000000,354,356.88,321.98,348,966.9950000000001,0
+FTFT.US,D,20200710,000000,350,400,346.28,400,1596.46,0
+FTFT.US,D,20200713,000000,380,486,378,482,3288.8500000000004,0
+FTFT.US,D,20200714,000000,496,690,444,616,8281.730000000001,0
+FTFT.US,D,20200715,000000,600,650,500,536,5260.435000000001,0
+FTFT.US,D,20200716,000000,682,748,560,588,35539.19,0
+FTFT.US,D,20200717,000000,600,610.18,470,520,5058.110000000001,0
+FTFT.US,D,20200720,000000,524,536,488,506,1231.7900000000002,0
+FTFT.US,D,20200721,000000,500,520,436,508,2440.735,0
+FTFT.US,D,20200722,000000,494,506.02,484,488,851.0250000000001,0
+FTFT.US,D,20200723,000000,474,508,470,486,1639.005,0
+FTFT.US,D,20200724,000000,476,524,458,520,1830.1400000000003,0
+FTFT.US,D,20200727,000000,516,568,506,532,2760.965,0
+FTFT.US,D,20200728,000000,532,596,506,518,5966.380000000001,0
+FTFT.US,D,20200729,000000,510,538,492,528,983.7350000000001,0
+FTFT.US,D,20200730,000000,520,536,496.2,506,593.5150000000001,0
+FTFT.US,D,20200731,000000,502,506,460,498,1042.6950000000002,0
+FTFT.US,D,20200803,000000,488,516,466,500,556.5300000000001,0
+FTFT.US,D,20200804,000000,498,506,470,504,706.7900000000001,0
+FTFT.US,D,20200805,000000,494,560,476,498,5534.285000000001,0
+FTFT.US,D,20200806,000000,486,520,480,498,1032.8200000000002,0
+FTFT.US,D,20200807,000000,488,497.74,454.02,476,738.3700000000001,0
+FTFT.US,D,20200810,000000,474,510,472,502,645.21,0
+FTFT.US,D,20200811,000000,500,514,492,498,553.85,0
+FTFT.US,D,20200812,000000,496,519,492,504,338.675,0
+FTFT.US,D,20200813,000000,506,524,484,498,377.4200000000001,0
+FTFT.US,D,20200814,000000,506,520,478,506,606.4900000000001,0
+FTFT.US,D,20200817,000000,524,550,500,516,1120.2400000000002,0
+FTFT.US,D,20200818,000000,532,538,494,528,571.315,0
+FTFT.US,D,20200819,000000,556,558,492,508,615.9000000000001,0
+FTFT.US,D,20200820,000000,502,518,484,502,545.6,0
+FTFT.US,D,20200821,000000,492,500,475.2,476,694.5550000000001,0
+FTFT.US,D,20200824,000000,486,486,422,448,1023.9800000000001,0
+FTFT.US,D,20200825,000000,440,448,430,430,702.8700000000001,0
+FTFT.US,D,20200826,000000,430,436,410,430,367.5450000000001,0
+FTFT.US,D,20200827,000000,424,434,420,420,283.54,0
+FTFT.US,D,20200828,000000,414,442,412,430,530.9700000000001,0
+FTFT.US,D,20200831,000000,430,446,414,422,194.15500000000003,0
+FTFT.US,D,20200901,000000,418,418,370,374,858.1100000000001,0
+FTFT.US,D,20200902,000000,370,398,370,398,208.27000000000004,0
+FTFT.US,D,20200903,000000,400,404,372,380,304.40500000000003,0
+FTFT.US,D,20200904,000000,402,408,366,404,244.435,0
+FTFT.US,D,20200908,000000,402,412,384,408,278.34000000000003,0
+FTFT.US,D,20200909,000000,404,448,404,440,252.20500000000004,0
+FTFT.US,D,20200910,000000,444,444,412,424,194.75,0
+FTFT.US,D,20200911,000000,422,440,412,432,279.05,0
+FTFT.US,D,20200914,000000,430,444,407,442,327.6700000000001,0
+FTFT.US,D,20200915,000000,464,480,416,438,1921.5,0
+FTFT.US,D,20200916,000000,436,449.98,410,440,350.51000000000005,0
+FTFT.US,D,20200917,000000,428,440,412,420,197.115,0
+FTFT.US,D,20200918,000000,418,440,412.02,424,160.32000000000002,0
+FTFT.US,D,20200921,000000,424,438,394,402,254.29500000000004,0
+FTFT.US,D,20200922,000000,406,424,376,386,573.7700000000001,0
+FTFT.US,D,20200923,000000,408,408,374,382,212.05500000000004,0
+FTFT.US,D,20200924,000000,382,382,352,368,176.58000000000004,0
+FTFT.US,D,20200925,000000,380,393.26,360,388,119.14000000000001,0
+FTFT.US,D,20200928,000000,400,422,380,422,234.525,0
+FTFT.US,D,20200929,000000,432,441,408,414,410.55,0
+FTFT.US,D,20200930,000000,436,440,420.02,438,144.145,0
+FTFT.US,D,20201001,000000,434,444,400,440,186.95500000000004,0
+FTFT.US,D,20201002,000000,416,438,406,426,128.69500000000002,0
+FTFT.US,D,20201005,000000,434,476,420,458,123.65500000000003,0
+FTFT.US,D,20201006,000000,466,466,441,448,106.67500000000001,0
+FTFT.US,D,20201007,000000,446,456,440,444,223.8,0
+FTFT.US,D,20201008,000000,450,450,425,436,137.66500000000002,0
+FTFT.US,D,20201009,000000,437,450,422,422,412.855,0
+FTFT.US,D,20201012,000000,432,432,404,408,233.89000000000001,0
+FTFT.US,D,20201013,000000,402,414,380,410,145.5,0
+FTFT.US,D,20201014,000000,410,412,392,404,79.385,0
+FTFT.US,D,20201015,000000,404,454,384,420,272.73,0
+FTFT.US,D,20201016,000000,432,456,412,448.98,668.6150000000001,0
+FTFT.US,D,20201019,000000,458,480,456,480,719.475,0
+FTFT.US,D,20201020,000000,478,478,442,458,442.375,0
+FTFT.US,D,20201021,000000,472,574,462,560,3629.1150000000002,0
+FTFT.US,D,20201022,000000,536,536,458,467,1511.9400000000003,0
+FTFT.US,D,20201023,000000,492,498,470,474,347.915,0
+FTFT.US,D,20201026,000000,476,478,412,414,669.5100000000001,0
+FTFT.US,D,20201027,000000,414,448.06,412,446,711.8600000000001,0
+FTFT.US,D,20201028,000000,430,430,396,398,457.7900000000001,0
+FTFT.US,D,20201029,000000,416,418,388,400,586.15,0
+FTFT.US,D,20201030,000000,400,409.98,380,384,410.40000000000003,0
+FTFT.US,D,20201102,000000,396,396,380,390,129.09,0
+FTFT.US,D,20201103,000000,396,398.54,382.02,396,132.69500000000002,0
+FTFT.US,D,20201104,000000,398,408,382,400,347.6,0
+FTFT.US,D,20201105,000000,402,418,398,404,277.99,0
+FTFT.US,D,20201106,000000,404,410,388,400,455.15500000000003,0
+FTFT.US,D,20201109,000000,408,410,382,392,593.4250000000001,0
+FTFT.US,D,20201110,000000,400,408,392,408,175.11,0
+FTFT.US,D,20201111,000000,402,418,399.9,408,230.12000000000003,0
+FTFT.US,D,20201112,000000,414,420,401,410,112.995,0
+FTFT.US,D,20201113,000000,410,412,390,408,734.2900000000001,0
+FTFT.US,D,20201116,000000,410,412,400,408,148.25,0
+FTFT.US,D,20201117,000000,408,462,406,444,3257.4500000000003,0
+FTFT.US,D,20201118,000000,450,450,412,414,681.9100000000001,0
+FTFT.US,D,20201119,000000,412,440,400,416,840.3050000000002,0
+FTFT.US,D,20201120,000000,422,428,402,408,905.8600000000001,0
+FTFT.US,D,20201123,000000,426,458,412,450,2968.8500000000004,0
+FTFT.US,D,20201124,000000,474,478,420,428,1873.2600000000002,0
+FTFT.US,D,20201125,000000,452,656.8,440.12,600,16120.690000000002,0
+FTFT.US,D,20201127,000000,530.7,554,452,478,7364.840000000001,0
+FTFT.US,D,20201130,000000,498,578,477.62,574,13471.24,0
+FTFT.US,D,20201201,000000,546,584,508,518,6070.950000000001,0
+FTFT.US,D,20201202,000000,522,540,490,528,2596.75,0
+FTFT.US,D,20201203,000000,544,676,510,616,23037.550000000003,0
+FTFT.US,D,20201204,000000,588,634,542,550,8684.490000000002,0
+FTFT.US,D,20201207,000000,554,574,482,498,3818.55,0
+FTFT.US,D,20201208,000000,506,506,452,466,4294.025000000001,0
+FTFT.US,D,20201209,000000,462,470,416,422,2441.2550000000006,0
+FTFT.US,D,20201210,000000,406,458,394,450,2006.825,0
+FTFT.US,D,20201211,000000,452,458,432,444,868.6300000000001,0
+FTFT.US,D,20201214,000000,444,458,434,456,988.7850000000001,0
+FTFT.US,D,20201215,000000,458,490,406,464,11630.495000000003,0
+FTFT.US,D,20201216,000000,512,532,440,474,17865.780000000002,0
+FTFT.US,D,20201217,000000,484,508,442,480,13344.245000000003,0
+FTFT.US,D,20201218,000000,490,500,450,466,6687.910000000001,0
+FTFT.US,D,20201221,000000,462,472.48,426,446,4730.84,0
+FTFT.US,D,20201222,000000,450,454,424,428,2651.5,0
+FTFT.US,D,20201223,000000,436,460,436,454,1653.5650000000003,0
+FTFT.US,D,20201224,000000,390,394,360,370,8075.6950000000015,0
+FTFT.US,D,20201228,000000,396,412,364,396,6924.1050000000005,0
+FTFT.US,D,20201229,000000,388,388,354.02,373,4027.8650000000002,0
+FTFT.US,D,20201230,000000,382,429.98,374,380,32823.815,0
+FTFT.US,D,20201231,000000,398,398,312,376,11864.45,0
+FTFT.US,D,20210104,000000,388,496,324,346,44875.16500000001,0
+FTFT.US,D,20210105,000000,336,346,320,336,12032.445000000002,0
+FTFT.US,D,20210106,000000,344,346,326,336,11857.415,0
+FTFT.US,D,20210107,000000,462,1184,434,1150,1476742.4400000002,0
+FTFT.US,D,20210108,000000,1892,2258,1228,1524,720364.2400000001,0
+FTFT.US,D,20210111,000000,1130.7,1422,1070,1094,141605.46000000002,0
+FTFT.US,D,20210112,000000,1208,1354,1150,1298,76699.78000000001,0
+FTFT.US,D,20210113,000000,1284.48,1639.98,1212,1592,90143.52000000002,0
+FTFT.US,D,20210114,000000,1715,1716,1402,1456,65311.08000000001,0
+FTFT.US,D,20210115,000000,1388,1398,1240,1336,28315.585000000006,0
+FTFT.US,D,20210119,000000,1388,1396,1240,1242,28461.365000000005,0
+FTFT.US,D,20210120,000000,1220,1236,1100,1192,24331.775,0
+FTFT.US,D,20210121,000000,1106,1120,1030,1077,22322.72,0
+FTFT.US,D,20210122,000000,1092,1210,1060,1074,24430,0
+FTFT.US,D,20210125,000000,1111.22,1127.1,1014,1030,14589.620000000003,0
+FTFT.US,D,20210126,000000,1028,1036,988,1006,13749.780000000002,0
+FTFT.US,D,20210127,000000,934,986,814,858,15862.585000000001,0
+FTFT.US,D,20210128,000000,894,1062,860,988,32686.765000000003,0
+FTFT.US,D,20210129,000000,1176,1188,960,996,30933.68,0
+FTFT.US,D,20210201,000000,998.84,1014.6,936,1006,9967.065000000002,0
+FTFT.US,D,20210202,000000,1020,1038,948,1024,13258.955000000002,0
+FTFT.US,D,20210203,000000,1022,1138,1010.5,1138,27711.885000000006,0
+FTFT.US,D,20210204,000000,1142,1156,1044,1112,20904.300000000003,0
+FTFT.US,D,20210205,000000,1140,1220,1084,1106,28752.25,0
+FTFT.US,D,20210208,000000,1223.32,1366,1164,1344,54060.490000000005,0
+FTFT.US,D,20210209,000000,1410,1534,1226,1256,80680.33500000002,0
+FTFT.US,D,20210210,000000,1274,1330,1160,1240,26156.535000000003,0
+FTFT.US,D,20210211,000000,1260,1414,1212,1282,38738.98,0
+FTFT.US,D,20210212,000000,1394,1700,1354,1700,200174.32000000004,0
+FTFT.US,D,20210216,000000,1890,2160,1810,1946,98994.16500000001,0
+FTFT.US,D,20210217,000000,1922,2094,1750,2034,76931.02,0
+FTFT.US,D,20210218,000000,1807,1946,1562,1568,49191.69500000001,0
+FTFT.US,D,20210219,000000,1650,1830,1636,1692,34968.85,0
+FTFT.US,D,20210222,000000,1500,1648,1440,1458,21577.305000000004,0
+FTFT.US,D,20210223,000000,1240,1242,1050,1218,22945.755000000005,0
+FTFT.US,D,20210224,000000,1316,1388,1230,1268,12725.775000000001,0
+FTFT.US,D,20210225,000000,1304,1340,1090,1112,20649.135000000002,0
+FTFT.US,D,20210226,000000,1088.6,1160,1050,1072,9806.845000000001,0
+FTFT.US,D,20210301,000000,1190.44,1254,1114,1136,20084.81,0
+FTFT.US,D,20210302,000000,1200,1283,1122,1130,22235.565000000002,0
+FTFT.US,D,20210303,000000,1174,1194,1082,1104,14752.230000000003,0
+FTFT.US,D,20210304,000000,1086,1122,904,948,19981.285000000003,0
+FTFT.US,D,20210305,000000,976,976,800,948,13748.370000000003,0
+FTFT.US,D,20210308,000000,974,1020,904,936,9308.570000000002,0
+FTFT.US,D,20210309,000000,998,1120,974,1088,16199.445000000002,0
+FTFT.US,D,20210310,000000,1196,1228,1034,1094,16468.180000000004,0
+FTFT.US,D,20210311,000000,1120,1248,1072,1224,29260.725000000002,0
+FTFT.US,D,20210312,000000,1142,1268,1098.02,1208,17955.06,0
+FTFT.US,D,20210315,000000,1277.08,1376,1250,1328,19514.540000000005,0
+FTFT.US,D,20210316,000000,1334,1390,1220,1276,22408.125,0
+FTFT.US,D,20210317,000000,1210,1340,1182.36,1316,17189.760000000002,0
+FTFT.US,D,20210318,000000,1334,1500,1250,1272,41390.79000000001,0
+FTFT.US,D,20210319,000000,1266,1340,1250,1290,11776.925000000001,0
+FTFT.US,D,20210322,000000,1278,1278,1192,1210,10399.635000000002,0
+FTFT.US,D,20210323,000000,1214,1229.98,1106,1126,11838.870000000003,0
+FTFT.US,D,20210324,000000,1150,1158,1006,1016,10497.670000000002,0
+FTFT.US,D,20210325,000000,912,1040,900,1038,8019.200000000001,0
+FTFT.US,D,20210326,000000,1160,1292,1120,1180,38478.060000000005,0
+FTFT.US,D,20210329,000000,1224,1328,1156,1182,21320.355000000003,0
+FTFT.US,D,20210330,000000,1214,1262,1154,1260,14357.525000000001,0
+FTFT.US,D,20210331,000000,1276,1307.16,1212,1240,13140.055000000002,0
+FTFT.US,D,20210401,000000,1602,1690,1062,1105,571442.31,0
+FTFT.US,D,20210405,000000,1150,1252,1144,1186,66720.43000000001,0
+FTFT.US,D,20210406,000000,1186,1216,1136,1162,27641.165000000005,0
+FTFT.US,D,20210407,000000,1162,1180,1054,1066,26718.075,0
+FTFT.US,D,20210408,000000,1084,1098,1032,1054,22360.4,0
+FTFT.US,D,20210409,000000,1066,1088,1026,1042,14363.960000000001,0
+FTFT.US,D,20210412,000000,1062,1072,974,980,25177.055000000004,0
+FTFT.US,D,20210413,000000,994,1032,954,992,23345.56,0
+FTFT.US,D,20210414,000000,940.2,950,820,838,57131.20500000001,0
+FTFT.US,D,20210415,000000,850,860,740,762,27667.945000000003,0
+FTFT.US,D,20210416,000000,680,778,622,750,25338.575,0
+FTFT.US,D,20210419,000000,718,720,670,692,12228.510000000002,0
+FTFT.US,D,20210420,000000,668,688,636,652,10682.225,0
+FTFT.US,D,20210421,000000,656,684,630,682,16064.400000000001,0
+FTFT.US,D,20210422,000000,674,716,652,674,13770.780000000002,0
+FTFT.US,D,20210423,000000,666,698,650,678,7631.37,0
+FTFT.US,D,20210426,000000,720,814,704,812,23359.335000000003,0
+FTFT.US,D,20210427,000000,845.8,846,766,786,13814.730000000003,0
+FTFT.US,D,20210428,000000,778,824,744,804,11976.905,0
+FTFT.US,D,20210429,000000,812.58,818,752,774,9858.365000000002,0
+FTFT.US,D,20210430,000000,756,808,752,778,7054.660000000001,0
+FTFT.US,D,20210503,000000,798.02,798.02,722,740,10093.660000000002,0
+FTFT.US,D,20210504,000000,714,730,682,724,8118.420000000002,0
+FTFT.US,D,20210505,000000,722,736,682,690,6175.905000000001,0
+FTFT.US,D,20210506,000000,684,686,651,682,9714.945000000002,0
+FTFT.US,D,20210507,000000,672,736,668,692,9778.840000000002,0
+FTFT.US,D,20210510,000000,684,686,562,580,18416.170000000002,0
+FTFT.US,D,20210511,000000,494,613.98,480,592,13647.205000000002,0
+FTFT.US,D,20210512,000000,574,596.02,550,572,8618.465000000002,0
+FTFT.US,D,20210513,000000,540,588,498.2,514,14304.900000000001,0
+FTFT.US,D,20210514,000000,596,606,548,558,10688.115000000002,0
+FTFT.US,D,20210517,000000,564,580,542,566,8973.635,0
+FTFT.US,D,20210518,000000,572,595.62,556,570,5261.395,0
+FTFT.US,D,20210519,000000,514,554,512.22,544,7291.37,0
+FTFT.US,D,20210520,000000,563.1,588,550,572,6772.235000000001,0
+FTFT.US,D,20210521,000000,590,654,570,574,19729.97,0
+FTFT.US,D,20210524,000000,562,570,534,550,11226.160000000002,0
+FTFT.US,D,20210525,000000,550,582,550,574,6443.155000000001,0
+FTFT.US,D,20210526,000000,596,636,572.56,628,9165.19,0
+FTFT.US,D,20210527,000000,642,644,600,622,9460.405,0
+FTFT.US,D,20210528,000000,620,652,610,616,8059.130000000001,0
+FTFT.US,D,20210601,000000,624,663,600,650,8845.145000000002,0
+FTFT.US,D,20210602,000000,650,660,620,648,5606.415000000001,0
+FTFT.US,D,20210603,000000,620,632,602,608,7913.340000000001,0
+FTFT.US,D,20210604,000000,610,658,609,634,8055.545000000002,0
+FTFT.US,D,20210607,000000,630,664,618,656,6278.275000000001,0
+FTFT.US,D,20210608,000000,656,674,636,656,6238.900000000001,0
+FTFT.US,D,20210609,000000,664,695.98,656,668,7473.960000000001,0
+FTFT.US,D,20210610,000000,678,684,626,630,5476.950000000001,0
+FTFT.US,D,20210611,000000,654,654,620,642,5199.745000000001,0
+FTFT.US,D,20210614,000000,672,786,662,712,29657.565000000002,0
+FTFT.US,D,20210615,000000,724.16,742,676,734,13061.175000000001,0
+FTFT.US,D,20210616,000000,720,742,702,730,9454.505000000001,0
+FTFT.US,D,20210617,000000,736,792,724,728,13006.43,0
+FTFT.US,D,20210618,000000,722,770,708,726,28195.040000000005,0
+FTFT.US,D,20210621,000000,707,710,636,644,10412.075,0
+FTFT.US,D,20210622,000000,648,660,612,654,7152.240000000002,0
+FTFT.US,D,20210623,000000,656,670,647,656,4680.5,0
+FTFT.US,D,20210624,000000,660,666,634,648,4545.715,0
+FTFT.US,D,20210625,000000,642,666,642,648,3655.4400000000005,0
+FTFT.US,D,20210628,000000,666,680,650,664,4800.460000000001,0
+FTFT.US,D,20210629,000000,676,688,650,664,7313.840000000001,0
+FTFT.US,D,20210630,000000,662,666,626,630,5482.145,0
+FTFT.US,D,20210701,000000,628,638,604,614,4848.870000000001,0
+FTFT.US,D,20210702,000000,629.9,629.9,586,592,5749.330000000001,0
+FTFT.US,D,20210706,000000,590,616,580,608,5215.400000000001,0
+FTFT.US,D,20210707,000000,610,612,560,562,4401.59,0
+FTFT.US,D,20210708,000000,546,570,530,552,5801.055,0
+FTFT.US,D,20210709,000000,556,585,550.38,570,4347.905000000001,0
+FTFT.US,D,20210712,000000,574,576,546.02,562,3932.4,0
+FTFT.US,D,20210713,000000,542,556,527,530,3991.7700000000004,0
+FTFT.US,D,20210714,000000,528,541.64,502,508,6031.345000000001,0
+FTFT.US,D,20210715,000000,508,527.82,490,502,4765.110000000001,0
+FTFT.US,D,20210716,000000,504,514,486,492,3317.1950000000006,0
+FTFT.US,D,20210719,000000,480,491.68,464,482,5463.415000000001,0
+FTFT.US,D,20210720,000000,490,514,469,508,2827.3350000000005,0
+FTFT.US,D,20210721,000000,512,530,504,528,4013.435000000001,0
+FTFT.US,D,20210722,000000,532,534,494,502,3044.3800000000006,0
+FTFT.US,D,20210723,000000,490,498,480,486,2745.6400000000003,0
+FTFT.US,D,20210726,000000,508,550,486,534,25440.065000000002,0
+FTFT.US,D,20210727,000000,504,517,458,460,9928,0
+FTFT.US,D,20210728,000000,492,499,472,480,6871.735000000001,0
+FTFT.US,D,20210729,000000,476,484,462,464,4297.260000000001,0
+FTFT.US,D,20210730,000000,462,472,454,466,3272.9550000000004,0
+FTFT.US,D,20210802,000000,474.5,492,466,476,4713.3150000000005,0
+FTFT.US,D,20210803,000000,476,478,459.74,474,2298.9500000000003,0
+FTFT.US,D,20210804,000000,471.2,492,466,478,4997.615000000001,0
+FTFT.US,D,20210805,000000,482,499,476,482,6186.725,0
+FTFT.US,D,20210806,000000,488.56,634,472,582,71050.005,0
+FTFT.US,D,20210809,000000,682,722,642,650,152231.94000000003,0
+FTFT.US,D,20210810,000000,658,676,582,592,29531.925000000003,0
+FTFT.US,D,20210811,000000,616,628,562,588,16415.795000000002,0
+FTFT.US,D,20210812,000000,570,572,540,560,7276.62,0
+FTFT.US,D,20210813,000000,588,588,532,534,7173.915000000001,0
+FTFT.US,D,20210816,000000,559.74,562,510,522,4880.010000000001,0
+FTFT.US,D,20210817,000000,519.04,529,494,500,5093.8150000000005,0
+FTFT.US,D,20210818,000000,492,534,483.04,506,4847.095,0
+FTFT.US,D,20210819,000000,488,508,482.1,484,6640.965000000001,0
+FTFT.US,D,20210820,000000,492,519.74,488,494,5783.14,0
+FTFT.US,D,20210823,000000,510.46,526,484.36,504,8633.54,0
+FTFT.US,D,20210824,000000,504,518,490.18,516,4616.38,0
+FTFT.US,D,20210825,000000,501.86,516,493,494,8344.910000000002,0
+FTFT.US,D,20210826,000000,490,508,474,486,4655.6050000000005,0
+FTFT.US,D,20210827,000000,486.92,502,480,490,5363,0
+FTFT.US,D,20210830,000000,494,520,476.38,516,7361.765000000001,0
+FTFT.US,D,20210831,000000,516,526,504,514,4582.43,0
+FTFT.US,D,20210901,000000,514,533.98,508.02,522,7368.3,0
+FTFT.US,D,20210902,000000,524,543.9,510,516,5475.05,0
+FTFT.US,D,20210903,000000,586,634,526,568,347254.51,0
+FTFT.US,D,20210907,000000,564,570,517,540,21716.740000000005,0
+FTFT.US,D,20210908,000000,520,522,484,500,10713.670000000002,0
+FTFT.US,D,20210909,000000,502.7,516,500,502,4047.5950000000007,0
+FTFT.US,D,20210910,000000,500,510,480,480,7680.18,0
+FTFT.US,D,20210913,000000,480,498,464,478,6903.200000000001,0
+FTFT.US,D,20210914,000000,479,488,460,466,5732.310000000001,0
+FTFT.US,D,20210915,000000,471.62,472,446.18,468,6533.210000000001,0
+FTFT.US,D,20210916,000000,460,466,450,456,4025.6900000000005,0
+FTFT.US,D,20210917,000000,452,506,452,470,16265.125,0
+FTFT.US,D,20210920,000000,449,454,420,428,9934.560000000001,0
+FTFT.US,D,20210921,000000,434,452,432,438,5369.860000000001,0
+FTFT.US,D,20210922,000000,440,446,428.02,434,6404.215,0
+FTFT.US,D,20210923,000000,434,460,432.36,458,6871.685000000001,0
+FTFT.US,D,20210924,000000,438,444.54,420,424,7013.810000000001,0
+FTFT.US,D,20210927,000000,430,440,418.36,430,5760.7300000000005,0
+FTFT.US,D,20210928,000000,430,432,418,422,4150.255,0
+FTFT.US,D,20210929,000000,422,424,398,402,5962.630000000001,0
+FTFT.US,D,20210930,000000,396,424,392,418,5797.0650000000005,0
+FTFT.US,D,20211001,000000,420,431.46,408,416,5336.780000000001,0
+FTFT.US,D,20211004,000000,412,414,394,400,4732.530000000001,0
+FTFT.US,D,20211005,000000,400,433,395,428,7717.285000000001,0
+FTFT.US,D,20211006,000000,428,440,416,420,6618.025000000001,0
+FTFT.US,D,20211007,000000,425.76,435,420,428,4938.175,0
+FTFT.US,D,20211008,000000,428,442,420,424,3872.75,0
+FTFT.US,D,20211011,000000,432,434,424,424,4730.875,0
+FTFT.US,D,20211012,000000,420,436,418.28,426,3123.5200000000004,0
+FTFT.US,D,20211013,000000,422,444,414,444,4542.125,0
+FTFT.US,D,20211014,000000,446,446,422,434,3647.285,0
+FTFT.US,D,20211015,000000,432,446,428,428,5754.990000000001,0
+FTFT.US,D,20211018,000000,424,428,414,426,5071.070000000001,0
+FTFT.US,D,20211019,000000,424,469,416,444,17576.08,0
+FTFT.US,D,20211020,000000,444,489,434,474,18876.36,0
+FTFT.US,D,20211021,000000,474,474,428,440,11975.520000000002,0
+FTFT.US,D,20211022,000000,432,434,407,414,8634.44,0
+FTFT.US,D,20211025,000000,416,426,406.02,420,6950.080000000001,0
+FTFT.US,D,20211026,000000,420,426,412,418,7779.4800000000005,0
+FTFT.US,D,20211027,000000,420,423.58,409,414,8388.720000000001,0
+FTFT.US,D,20211028,000000,413.54,423,406,422,4077.275,0
+FTFT.US,D,20211029,000000,418,422,412,418,5234.055,0
+FTFT.US,D,20211101,000000,418,430,415,424,5131.8150000000005,0
+FTFT.US,D,20211102,000000,424,425,411,422,5744.110000000001,0
+FTFT.US,D,20211103,000000,422,430,414,424,5529.2300000000005,0
+FTFT.US,D,20211104,000000,420,429.84,412,414,4327.110000000001,0
+FTFT.US,D,20211105,000000,420,420.1,400,404,7119.9800000000005,0
+FTFT.US,D,20211108,000000,406,417,404,410,8636.28,0
+FTFT.US,D,20211109,000000,416,420,390,406,9899.655,0
+FTFT.US,D,20211110,000000,400,404,376,386,9673,0
+FTFT.US,D,20211111,000000,380,392,380,386,4078.75,0
+FTFT.US,D,20211112,000000,390,392,377.86,390,7852.775000000001,0
+FTFT.US,D,20211115,000000,390,404,378,382,5170.1,0
+FTFT.US,D,20211116,000000,376,377,360,368,4695.995000000001,0
+FTFT.US,D,20211117,000000,366,370,354,356,3306.21,0
+FTFT.US,D,20211118,000000,350,360,340,344,6392.530000000001,0
+FTFT.US,D,20211119,000000,340,356,338,338,4117.170000000001,0
+FTFT.US,D,20211122,000000,338,344,324,324,7157.585000000001,0
+FTFT.US,D,20211123,000000,324,334,316,328,4438.985000000001,0
+FTFT.US,D,20211124,000000,320.98,344,320,338,2642.92,0
+FTFT.US,D,20211126,000000,326,348,320.02,346,3464.0450000000005,0
+FTFT.US,D,20211129,000000,336,342,316,318,5952.6050000000005,0
+FTFT.US,D,20211130,000000,314.4,324.1,304,314,5403.490000000001,0
+FTFT.US,D,20211201,000000,336.88,338,280,280,12065.045000000002,0
+FTFT.US,D,20211202,000000,290,296,280,284,5729.795000000001,0
+FTFT.US,D,20211203,000000,280,280,238.02,244,8051.685000000001,0
+FTFT.US,D,20211206,000000,238,272,228,264,7485.545,0
+FTFT.US,D,20211207,000000,268,294,266,280,4692.580000000001,0
+FTFT.US,D,20211208,000000,282,300,277,290,1797.4,0
+FTFT.US,D,20211209,000000,290,290,264,268,2258.5,0
+FTFT.US,D,20211210,000000,260,272,252.22,258,2241.53,0
+FTFT.US,D,20211213,000000,252,256,226,227,6797.260000000001,0
+FTFT.US,D,20211214,000000,224,228,218,219,5294.265,0
+FTFT.US,D,20211215,000000,210,217.82,196.17,210,10370.53,0
+FTFT.US,D,20211216,000000,210,224,202,202,5222.660000000001,0
+FTFT.US,D,20211217,000000,203.3,230,198,212,31545.325,0
+FTFT.US,D,20211220,000000,204,210,200,208,3339.0150000000003,0
+FTFT.US,D,20211221,000000,202,216,202,214,3224.8350000000005,0
+FTFT.US,D,20211222,000000,214,220,208,214,2335.65,0
+FTFT.US,D,20211223,000000,212,222,208,220,2748.3700000000003,0
+FTFT.US,D,20211227,000000,218,368,217,300,180734.96500000003,0
+FTFT.US,D,20211228,000000,280,288,266,282,22750.040000000005,0
+FTFT.US,D,20211229,000000,278,280,244,246,10224.960000000001,0
+FTFT.US,D,20211230,000000,302,348,284,306,243705.03500000003,0
+FTFT.US,D,20211231,000000,286,304,264,266,25288.530000000002,0
+FTFT.US,D,20220103,000000,276,298,266,276,11424.375,0
+FTFT.US,D,20220104,000000,270,288,260,280,6964.815000000001,0
+FTFT.US,D,20220105,000000,278,280,244,252,7532.610000000001,0
+FTFT.US,D,20220106,000000,250,258,233,240,5959.64,0
+FTFT.US,D,20220107,000000,245,250,228,232,14232.205000000002,0
+FTFT.US,D,20220110,000000,228,234,206,208,8486.355000000001,0
+FTFT.US,D,20220111,000000,210,234,208,220,6902.975,0
+FTFT.US,D,20220112,000000,228,228,210,216,8291.105000000001,0
+FTFT.US,D,20220113,000000,212,216,200,202,7726.845,0
+FTFT.US,D,20220114,000000,200.4,202,190.7,193.46,6720.895,0
+FTFT.US,D,20220118,000000,190.92,206,188.02,196.02,4983.9400000000005,0
+FTFT.US,D,20220119,000000,196,200,182.1,185.52,3101.3650000000002,0
+FTFT.US,D,20220120,000000,184,194.92,184,184.3,2780.3650000000002,0
+FTFT.US,D,20220121,000000,180,184,162,162.18,6369.075000000001,0
+FTFT.US,D,20220124,000000,154.38,160,140,156,8118.940000000001,0
+FTFT.US,D,20220125,000000,150,163.46,150,157.84,2647.2000000000003,0
+FTFT.US,D,20220126,000000,160,166,148,148.34,3569.25,0
+FTFT.US,D,20220127,000000,155.74,156.14,134.77,136.14,3572.715,0
+FTFT.US,D,20220128,000000,139.32,141.56,130,135.02,3382.4450000000006,0
+FTFT.US,D,20220131,000000,139.8,172,138,165.8,8839.335000000001,0
+FTFT.US,D,20220201,000000,164,182,156.02,172.84,3313.3150000000005,0
+FTFT.US,D,20220202,000000,175,176,156,166,3092.8900000000003,0
+FTFT.US,D,20220203,000000,158.2,163.78,154.38,160.12,2811.025,0
+FTFT.US,D,20220204,000000,168,172,160,170.84,3375.46,0
+FTFT.US,D,20220207,000000,175.86,192,170,170.44,5072.255000000001,0
+FTFT.US,D,20220208,000000,171.26,181.04,166,169,2865.0200000000004,0
+FTFT.US,D,20220209,000000,171.7,180.4,170.02,179.6,2056.145,0
+FTFT.US,D,20220210,000000,178,184.62,172.1,173.16,2781.4100000000003,0
+FTFT.US,D,20220211,000000,176,178.08,162,167.3,2155.485,0
+FTFT.US,D,20220214,000000,162,168,154,160.78,2143.2200000000003,0
+FTFT.US,D,20220215,000000,164,168.64,161.86,164.42,1807.3350000000003,0
+FTFT.US,D,20220216,000000,166.44,170,162,166,2888.3800000000006,0
+FTFT.US,D,20220217,000000,160,167.84,154,156,2422.4350000000004,0
+FTFT.US,D,20220218,000000,158,168,156.26,158.92,2435.5050000000006,0
+FTFT.US,D,20220222,000000,156,158.12,144.48,146.68,2408.445,0
+FTFT.US,D,20220223,000000,146.44,156,140.02,140.22,2713.375,0
+FTFT.US,D,20220224,000000,140,148,136.44,146.64,2929.7200000000003,0
+FTFT.US,D,20220225,000000,150,155.4,146,147.06,1838.4700000000003,0
+FTFT.US,D,20220228,000000,146,159.76,146,150.6,2053.42,0
+FTFT.US,D,20220301,000000,155,164,148.1,163.98,2583.4900000000002,0
+FTFT.US,D,20220302,000000,162.98,168,152.2,164.2,1472.1650000000002,0
+FTFT.US,D,20220303,000000,164.2,166.3,146,148,2070.385,0
+FTFT.US,D,20220304,000000,150.96,153.9,140,140.6,2515.7350000000006,0
+FTFT.US,D,20220307,000000,141,146,130,130.02,2213.625,0
+FTFT.US,D,20220308,000000,133.6,136.68,124,132.6,3225.5200000000004,0
+FTFT.US,D,20220309,000000,138.96,141.24,134,136.04,2886.0550000000003,0
+FTFT.US,D,20220310,000000,134.26,140.8,134,137.48,1349.9,0
+FTFT.US,D,20220311,000000,141.02,143.04,126.2,129,1578.045,0
+FTFT.US,D,20220314,000000,126,128.84,120,120.22,2188.625,0
+FTFT.US,D,20220315,000000,122,128,116.26,123.9,2017.0850000000003,0
+FTFT.US,D,20220316,000000,134,154,128.26,153,3984.4050000000007,0
+FTFT.US,D,20220317,000000,151.28,153.62,144,151.92,2770.8150000000005,0
+FTFT.US,D,20220318,000000,166,186,162,168.72,16406.235,0
+FTFT.US,D,20220321,000000,170.1,173.78,154,155.62,4491.55,0
+FTFT.US,D,20220322,000000,158,182,158,176.4,9431.395000000002,0
+FTFT.US,D,20220323,000000,172.2,178.8,160.08,169.54,5143.170000000001,0
+FTFT.US,D,20220324,000000,168,171,159.74,164.2,4003.0700000000006,0
+FTFT.US,D,20220325,000000,172,172,154.06,155.72,3296.9050000000007,0
+FTFT.US,D,20220328,000000,168,168,155,165.42,5158.650000000001,0
+FTFT.US,D,20220329,000000,165.42,168,155.8,160.92,2646.0350000000003,0
+FTFT.US,D,20220330,000000,161,168,156.4,160.58,2141.4700000000003,0
+FTFT.US,D,20220331,000000,160,162,150,151.64,2294.525,0
+FTFT.US,D,20220401,000000,152.6,160.68,152,160,4296.39,0
+FTFT.US,D,20220404,000000,161.44,168,158,163.98,3387.6700000000005,0
+FTFT.US,D,20220405,000000,163.96,165.86,153.38,156,1366.0550000000003,0
+FTFT.US,D,20220406,000000,156,156,144.12,149.98,1708.6900000000003,0
+FTFT.US,D,20220407,000000,148.6,150.1,140.12,142.64,1128.38,0
+FTFT.US,D,20220408,000000,141.06,144,140,140.7,831.7350000000001,0
+FTFT.US,D,20220411,000000,141.08,144,137.294,140.4,855.84,0
+FTFT.US,D,20220412,000000,144.9,144.98,136,140,1343.3050000000003,0
+FTFT.US,D,20220413,000000,140,140.5,136.56,137.98,1092.045,0
+FTFT.US,D,20220414,000000,136.62,142,136.62,140.74,658.335,0
+FTFT.US,D,20220418,000000,140.78,146,136,145.78,1048.005,0
+FTFT.US,D,20220419,000000,147.8,147.8,140.1,143.96,1106.7050000000002,0
+FTFT.US,D,20220420,000000,137,145,136.2,139.22,1036.505,0
+FTFT.US,D,20220421,000000,136.1,143.02,133,133.94,1090.1200000000001,0
+FTFT.US,D,20220422,000000,144.72,144.72,134,136.02,1050.825,0
+FTFT.US,D,20220425,000000,135.56,137.98,130.1,135.26,1033.42,0
+FTFT.US,D,20220426,000000,134.72,136.8,124,126.58,1696.2450000000001,0
+FTFT.US,D,20220427,000000,128,129.98,123.36,127.08,827.44,0
+FTFT.US,D,20220428,000000,127.02,129.2,121.4,126.8,1014.1500000000001,0
+FTFT.US,D,20220429,000000,122,129.81,120.08,123.14,919.0600000000001,0
+FTFT.US,D,20220502,000000,120,128,120,123.88,1600.63,0
+FTFT.US,D,20220503,000000,130,135.96,124.62,126.82,948.0300000000002,0
+FTFT.US,D,20220504,000000,129.32,152,122.4,148.6,2358.145,0
+FTFT.US,D,20220505,000000,138.64,144,122,127.26,1589.1750000000002,0
+FTFT.US,D,20220506,000000,127.26,130,120,121.08,837.835,0
+FTFT.US,D,20220509,000000,120,121.98,110,113,2131.3700000000003,0
+FTFT.US,D,20220510,000000,114,114,102.52,106.4,1063.01,0
+FTFT.US,D,20220511,000000,106,112,100,100.52,1390.6900000000003,0
+FTFT.US,D,20220512,000000,99.44,106.16,92.022,93.42,1960.7850000000003,0
+FTFT.US,D,20220513,000000,97.92,104.9,90.22,92.02,2625.8250000000003,0
+FTFT.US,D,20220516,000000,100,102,94,96.78,1628.7350000000001,0
+FTFT.US,D,20220517,000000,102,103.28,98.66,102,709.9350000000001,0
+FTFT.US,D,20220518,000000,100.28,106,100.28,101.7,909.2200000000001,0
+FTFT.US,D,20220519,000000,99.78,104.44,98,101.24,979.8850000000001,0
+FTFT.US,D,20220520,000000,100.34,103.58,93,94.42,1545.2650000000003,0
+FTFT.US,D,20220523,000000,94.42,97.78,89,89.38,1193.025,0
+FTFT.US,D,20220524,000000,92.96,93.78,86,86,924.2050000000002,0
+FTFT.US,D,20220525,000000,88,93.78,84.04,88.02,815.705,0
+FTFT.US,D,20220526,000000,86.44,96,86.02,88.6,1290.325,0
+FTFT.US,D,20220527,000000,94,136,92.2,97.4,37410.23,0
+FTFT.US,D,20220531,000000,101,109.24,95.96,104.1,5562.255000000001,0
+FTFT.US,D,20220601,000000,106,108,99,103.2,3050.4050000000007,0
+FTFT.US,D,20220602,000000,100.1,104,98.12,100.04,2183.53,0
+FTFT.US,D,20220603,000000,100.24,104,95,99.8,855.99,0
+FTFT.US,D,20220606,000000,104,104,94,95.34,1715.4700000000003,0
+FTFT.US,D,20220607,000000,92,97.36,92,96,1189.75,0
+FTFT.US,D,20220608,000000,94,97.6,92,95.32,2316.0150000000003,0
+FTFT.US,D,20220609,000000,94.8,114,93.02,106.6,18571.745000000003,0
+FTFT.US,D,20220610,000000,102,104,98,98,2566.8350000000005,0
+FTFT.US,D,20220613,000000,91.1,93.08,72.02,79.2,7730.82,0
+FTFT.US,D,20220614,000000,80,87.6,78.06,79.8,1541.4300000000003,0
+FTFT.US,D,20220615,000000,77.4,85.12,76.02,84.18,1354.3050000000003,0
+FTFT.US,D,20220616,000000,77.86,81.98,76.4,80.42,1626.9450000000002,0
+FTFT.US,D,20220617,000000,82.82,88.88,76.54,78.2,2649.8550000000005,0
+FTFT.US,D,20220621,000000,80.62,87.6,80,80,1661.38,0
+FTFT.US,D,20220622,000000,80,84,80,81.22,639.0350000000001,0
+FTFT.US,D,20220623,000000,87.34,87.98,78,78.14,2138.9700000000003,0
+FTFT.US,D,20220624,000000,81.96,86,79.02,83.5,1568.8950000000002,0
+FTFT.US,D,20220627,000000,83.42,87.8,82.16,86.28,848.1,0
+FTFT.US,D,20220628,000000,86,92,82.2,91.4,1376.0150000000003,0
+FTFT.US,D,20220629,000000,91.42,92,86.64,90.84,733.8700000000001,0
+FTFT.US,D,20220630,000000,91.44,91.44,82.12,84.86,997.5700000000002,0
+FTFT.US,D,20220701,000000,88.22,90,72.4,75.2,3220.8650000000002,0
+FTFT.US,D,20220705,000000,79.64,84,76.1,79.22,1813.4950000000001,0
+FTFT.US,D,20220706,000000,80,84,80,83.58,558.715,0
+FTFT.US,D,20220707,000000,83.6,92,81.1296,90,1870.3850000000002,0
+FTFT.US,D,20220708,000000,87.3,93.6,84,89.8,861.8050000000002,0
+FTFT.US,D,20220711,000000,88.02,88.02,81.14,84,647.6550000000001,0
+FTFT.US,D,20220712,000000,84,84.02,80.34,83.74,363.33500000000004,0
+FTFT.US,D,20220713,000000,84,85,80.34,81,483.35,0
+FTFT.US,D,20220714,000000,81,86,80,84.74,2443.675,0
+FTFT.US,D,20220715,000000,84,86.9512,80.6,84.76,740.825,0
+FTFT.US,D,20220718,000000,87,89.98,82,84,3114.1400000000003,0
+FTFT.US,D,20220719,000000,83.6,89.5,83,87.54,3038.385,0
+FTFT.US,D,20220720,000000,90,102,89.98,100,6038.790000000001,0
+FTFT.US,D,20220721,000000,102.8,103,94.9948,95.3,1025.1850000000002,0
+FTFT.US,D,20220722,000000,93.88,96.5,88,88,1217.3,0
+FTFT.US,D,20220725,000000,86,90,83.1,84.08,663.875,0
+FTFT.US,D,20220726,000000,83.5,86.72,80,80.36,1151.3550000000002,0
+FTFT.US,D,20220727,000000,82,87.88,81.42,85.08,2401.4,0
+FTFT.US,D,20220728,000000,85,88,82,87.7,1248.3950000000002,0
+FTFT.US,D,20220729,000000,89.96,89.96,84.1,86.14,638.6350000000001,0
+FTFT.US,D,20220801,000000,83.56,87.98,83.56,87,345.64500000000004,0
+FTFT.US,D,20220802,000000,87,98,84.04,98,1556.75,0
+FTFT.US,D,20220803,000000,98.68,103.96,94,103.96,1556.3600000000001,0
+FTFT.US,D,20220804,000000,103.6,110,100,105.96,4031.7350000000006,0
+FTFT.US,D,20220805,000000,104,104,101.76,104,1000.1200000000001,0
+FTFT.US,D,20220808,000000,106,109,100,100.3,1524.8550000000002,0
+FTFT.US,D,20220809,000000,102,105.96,100.34,105.78,880.6950000000002,0
+FTFT.US,D,20220810,000000,102.6,107.98,102.6,106.04,809.96,0
+FTFT.US,D,20220811,000000,108,112,106.1,111.96,1283.1200000000001,0
+FTFT.US,D,20220812,000000,112,114,108,113.72,1240,0
+FTFT.US,D,20220815,000000,114,114,109.54,113.52,785.1350000000001,0
+FTFT.US,D,20220816,000000,113.52,115.8,109.56,109.6,1516.5150000000003,0
+FTFT.US,D,20220817,000000,110.16,114,109.6,112.94,1018.0300000000002,0
+FTFT.US,D,20220818,000000,113.3,113.3,106,106.6,658.9700000000001,0
+FTFT.US,D,20220819,000000,108,116,94,94.02,3961.8200000000006,0
+FTFT.US,D,20220822,000000,96,100,95,96.22,1383.6450000000002,0
+FTFT.US,D,20220823,000000,95.84,98,94,94,698.6350000000001,0
+FTFT.US,D,20220824,000000,94,97.98,92.12,96.22,544.3050000000001,0
+FTFT.US,D,20220825,000000,99.6,102,94.02,96.76,2131.4700000000003,0
+FTFT.US,D,20220826,000000,99.2,99.2,90,92,1726.25,0
+FTFT.US,D,20220829,000000,90.02,92.76,86.02,89.58,368.28000000000003,0
+FTFT.US,D,20220830,000000,88.02,89.98,84.1,87.72,850.2,0
+FTFT.US,D,20220831,000000,87.7,88.8,85.02,88.76,604.1650000000001,0
+FTFT.US,D,20220901,000000,88.74,93.958,88.22,90.4,686.0350000000001,0
+FTFT.US,D,20220902,000000,92,92,85.58,88,670.9650000000001,0
+FTFT.US,D,20220906,000000,91,91,84,85.06,485.13000000000005,0
+FTFT.US,D,20220907,000000,87.8,91,86.72,89.48,420.23,0
+FTFT.US,D,20220908,000000,89.38,92,86,92,1230.9850000000001,0
+FTFT.US,D,20220909,000000,91.9,95.96,89.6,94.44,805.5200000000001,0
+FTFT.US,D,20220912,000000,94,96,92,95.36,545.875,0
+FTFT.US,D,20220913,000000,95.8,95.98,92,95.96,389.40000000000003,0
+FTFT.US,D,20220914,000000,96,101.86,96,99.12,1357.6150000000002,0
+FTFT.US,D,20220915,000000,98,101,95.262,97.92,596.7600000000001,0
+FTFT.US,D,20220916,000000,95.26,96.4,90.64,96.4,297.19500000000005,0
+FTFT.US,D,20220919,000000,96,96.2,91.6,93.8,371.53000000000003,0
+FTFT.US,D,20220920,000000,96,96,92,93,460.845,0
+FTFT.US,D,20220921,000000,90.4,96,86,89.48,439.5150000000001,0
+FTFT.US,D,20220922,000000,88.22,95.92,82.02,88.96,1067.93,0
+FTFT.US,D,20220923,000000,85.54,91.96,82.06,91.86,934.85,0
+FTFT.US,D,20220926,000000,91.4,94.56,89.08,94.56,820.3050000000002,0
+FTFT.US,D,20220927,000000,94.56,98,93,95.96,818.0450000000001,0
+FTFT.US,D,20220928,000000,93.08,96,92.42,94.4,411.97,0
+FTFT.US,D,20220929,000000,92,95.6,90.4,94.4,367.14500000000004,0
+FTFT.US,D,20220930,000000,88.38,95.96,88.38,91.92,257.68500000000006,0
+FTFT.US,D,20221003,000000,88,96,88,96,642.825,0
+FTFT.US,D,20221004,000000,93.12,96,91,96,540.465,0
+FTFT.US,D,20221005,000000,96,96,88.8,96,446.395,0
+FTFT.US,D,20221006,000000,90.3,99.96,90.3,96.04,1586.1750000000002,0
+FTFT.US,D,20221007,000000,93.56,94.04,90.04,92.5,538.45,0
+FTFT.US,D,20221010,000000,89,95.9,86,89.16,380.2950000000001,0
+FTFT.US,D,20221011,000000,86,88.452,84.4,85,344.44000000000005,0
+FTFT.US,D,20221012,000000,84,93.92,84,90.2,1228.875,0
+FTFT.US,D,20221013,000000,86,94,85.62,93.78,740.6350000000001,0
+FTFT.US,D,20221014,000000,92,93.798,88.02,88.1,317.20500000000004,0
+FTFT.US,D,20221017,000000,87.5,93.6,87.5,89.82,412.28000000000003,0
+FTFT.US,D,20221018,000000,88.86,91.8,88,90.46,373.49500000000006,0
+FTFT.US,D,20221019,000000,89.4,90.38,87.5,90,182.91000000000003,0
+FTFT.US,D,20221020,000000,88,91.72,88,89.52,228.79500000000004,0
+FTFT.US,D,20221021,000000,86,92,86,87.24,512.0400000000001,0
+FTFT.US,D,20221024,000000,86.18,90,86,88.78,880.835,0
+FTFT.US,D,20221025,000000,86.14,90,86.12,87.7,693.1950000000002,0
+FTFT.US,D,20221026,000000,86,92.8,86,92.4,734.0350000000001,0
+FTFT.US,D,20221027,000000,92,92,88,91.998,188.79000000000002,0
+FTFT.US,D,20221028,000000,92,95.7996,89.04,93.74,503.07500000000005,0
+FTFT.US,D,20221031,000000,95.6,97,88.92,97,307.12000000000006,0
+FTFT.US,D,20221101,000000,94.62,97.76,83.9996,89.96,1324.4350000000002,0
+FTFT.US,D,20221102,000000,89,89.84,86.6,88.03,303.01500000000004,0
+FTFT.US,D,20221103,000000,88,90,86.02,86.02,469.425,0
+FTFT.US,D,20221104,000000,87.92,91.8,86.04,87.3,612.5950000000001,0
+FTFT.US,D,20221107,000000,88,88.4,84.02,85,454.43500000000006,0
+FTFT.US,D,20221108,000000,84.6,86,82.6,85.94,722.6350000000001,0
+FTFT.US,D,20221109,000000,86,86,79.48,79.8,943.2350000000001,0
+FTFT.US,D,20221110,000000,82,84,80.02,83.22,729.455,0
+FTFT.US,D,20221111,000000,80.72,83.98,74,82,832.1300000000001,0
+FTFT.US,D,20221114,000000,82,82.72,81.01,82.08,246.04500000000004,0
+FTFT.US,D,20221115,000000,82,84,82,83.92,403.23500000000007,0
+FTFT.US,D,20221116,000000,82.74,83.9008,80,82,374.75,0
+FTFT.US,D,20221117,000000,82,82.26,80.8,82,302.615,0
+FTFT.US,D,20221118,000000,80,83.8,78.08,80.94,251.74500000000003,0
+FTFT.US,D,20221121,000000,76.38,78.64,72,75.9,1011.4800000000001,0
+FTFT.US,D,20221122,000000,75.96,75.96,72,72,1030.805,0
+FTFT.US,D,20221123,000000,70,75,66,67.2,1464.8550000000002,0
+FTFT.US,D,20221125,000000,69.8,74,67.26,71.06,241.57500000000002,0
+FTFT.US,D,20221128,000000,72,72,68.94,71,737.1950000000002,0
+FTFT.US,D,20221129,000000,70,75.92,70,71.82,487.30500000000006,0
+FTFT.US,D,20221130,000000,71.82,71.82,68.2,71.8,518.1700000000001,0
+FTFT.US,D,20221201,000000,70,71.6,69.8,70.82,273.64000000000004,0
+FTFT.US,D,20221202,000000,70,73.4,69,72.66,420.375,0
+FTFT.US,D,20221205,000000,72,74.76,72,72,264.19,0
+FTFT.US,D,20221206,000000,74,75.6,70,72.86,549.7950000000001,0
+FTFT.US,D,20221207,000000,72.8,75.2,69.24,70.16,359.375,0
+FTFT.US,D,20221208,000000,70.4,72,69.28,71.98,195.75,0
+FTFT.US,D,20221209,000000,70,72,66.6,69.98,935.1100000000001,0
+FTFT.US,D,20221212,000000,69.88,70,66.2,67.98,541.6400000000001,0
+FTFT.US,D,20221213,000000,67.98,76,67.98,69.98,1940.9450000000002,0
+FTFT.US,D,20221214,000000,66.7,72,66.62,70.58,505.46000000000004,0
+FTFT.US,D,20221215,000000,69.2,75.5,67.8,72.6,755.94,0
+FTFT.US,D,20221216,000000,72.6,92,71.98,92,6708.37,0
+FTFT.US,D,20221219,000000,94.5,113.96,92,107.96,6235.675,0
+FTFT.US,D,20221220,000000,104.2,104.56,90.04,100.38,2026.2450000000001,0
+FTFT.US,D,20221221,000000,98,100,96,100,1193.2400000000002,0
+FTFT.US,D,20221222,000000,99.6,99.6,86,86.4,1749.555,0
+FTFT.US,D,20221223,000000,86,86,84,85,626.7450000000001,0
+FTFT.US,D,20221227,000000,82,86,80,85.6,3011.0550000000003,0
+FTFT.US,D,20221228,000000,80,82,72,72.08,4058.6650000000004,0
+FTFT.US,D,20221229,000000,72,77.6,72,74.02,1688.6950000000002,0
+FTFT.US,D,20221230,000000,74.02,77,70.06,74.4,3532.9900000000002,0
+FTFT.US,D,20230103,000000,76.94,79.8,74.8,76.06,1342.4450000000002,0
+FTFT.US,D,20230104,000000,76.16,88.56,76.16,80,2364.8300000000004,0
+FTFT.US,D,20230105,000000,80.02,83.96,76,79.7,640.8200000000002,0
+FTFT.US,D,20230106,000000,79.7,79.76,73.72,78.38,1887.6000000000001,0
+FTFT.US,D,20230109,000000,78.66,88.4,78.66,83.73,3495.0950000000007,0
+FTFT.US,D,20230110,000000,90,94,84.58,90.98,922.9100000000001,0
+FTFT.US,D,20230111,000000,94.28,96,85.98,92.78,1550.1350000000002,0
+FTFT.US,D,20230112,000000,92.92,102,91.96,99.76,2760.635,0
+FTFT.US,D,20230113,000000,106,116,100.04,107,7099.775000000001,0
+FTFT.US,D,20230117,000000,118,118,100,106,4219.81,0
+FTFT.US,D,20230118,000000,106,106,94,96.4,1715.5950000000003,0
+FTFT.US,D,20230119,000000,99.76,100,94,97.8,1001.325,0
+FTFT.US,D,20230120,000000,96.56,103.88,96.1,100.02,1595.255,0
+FTFT.US,D,20230123,000000,106,106,100,102,1247.0700000000002,0
+FTFT.US,D,20230124,000000,102,106.6,98,105.9,612.375,0
+FTFT.US,D,20230125,000000,101.12,104,98.26,100.02,800.5250000000001,0
+FTFT.US,D,20230126,000000,106,106,98.3,103.8,399.345,0
+FTFT.US,D,20230127,000000,100.8,100.8,98.04,99.42,837.4000000000001,0
+FTFT.US,D,20230130,000000,97.9,99.9796,84.96,90,1004.6150000000002,0
+FTFT.US,D,20230131,000000,90.26,97.96,86.52,87.98,1819.8400000000001,0
+FTFT.US,D,20230201,000000,86.4,86.4,73.6,79.6,7262.3,0
+FTFT.US,D,20230202,000000,82.8,84.4,75.604,78.8,5798.875,0
+FTFT.US,D,20230203,000000,80.8,87.6,78,82.8,4912.675,0
+FTFT.US,D,20230206,000000,82.8,84,80.8,83.2,765.85,0
+FTFT.US,D,20230207,000000,83.6,83.6,78,81.2,540.35,0
+FTFT.US,D,20230208,000000,81.2,81.6,79.2,80,539.65,0
+FTFT.US,D,20230209,000000,80,80,74,75.2,1790.9,0
+FTFT.US,D,20230210,000000,74.8,74.8,64.4,72.4,2692.9750000000004,0
+FTFT.US,D,20230213,000000,76,77.2,70.8,76.4,1654.025,0
+FTFT.US,D,20230214,000000,75.2,75.6,70.74,74.8,459.90000000000003,0
+FTFT.US,D,20230215,000000,74.8,79.2,73,78,1099.375,0
+FTFT.US,D,20230216,000000,74.8,82.8,74.8,78,1846.275,0
+FTFT.US,D,20230217,000000,78.4,81.08,74,79.6,1050.75,0
+FTFT.US,D,20230221,000000,80,80,72,74.4,1171.4,0
+FTFT.US,D,20230222,000000,74.4,78.744,70.8,71.2,771.125,0
+FTFT.US,D,20230223,000000,72,73.2,69.204,70,506.5,0
+FTFT.US,D,20230224,000000,68.4,70.4,68,69.4,567.7,0
+FTFT.US,D,20230227,000000,68.8,71.996,68.8,69.2,516.4250000000001,0
+FTFT.US,D,20230228,000000,70.8,71.2,69.6,70.8,346.8,0
+FTFT.US,D,20230301,000000,72,72,70.8,71.6,1385.1750000000002,0
+FTFT.US,D,20230302,000000,70.24,70.4,68.8,69.6,373.77500000000003,0
+FTFT.US,D,20230303,000000,69.976,70,66.4,69.2,1933.9250000000002,0
+FTFT.US,D,20230306,000000,68.4,71.2,67.94,68.4,382,0
+FTFT.US,D,20230307,000000,68.4,71.2,66,66.8,598.9,0
+FTFT.US,D,20230308,000000,68.8,68.828,60.8,61.4,995.6500000000001,0
+FTFT.US,D,20230309,000000,60.4,60.4,54.004,55.2,1480.875,0
+FTFT.US,D,20230310,000000,54.8,56.4,48.4,50,1606.65,0
+FTFT.US,D,20230313,000000,48.8,55.104,48.604,52.404,3504.5,0
+FTFT.US,D,20230314,000000,52.4,55.196,48.8,50,1203.8500000000001,0
+FTFT.US,D,20230315,000000,52,52.576,48.8,48.8,623.0250000000001,0
+FTFT.US,D,20230316,000000,48.8,50.4,48,48.584,375.32500000000005,0
+FTFT.US,D,20230317,000000,46.8,49.996,46.8,48.8,1041.9,0
+FTFT.US,D,20230320,000000,48,54,46.8,47.6,1453.6000000000001,0
+FTFT.US,D,20230321,000000,48.8,50.4,48,49.6,1055.05,0
+FTFT.US,D,20230322,000000,49.6,52.788,47.2,48.4,1002.6,0
+FTFT.US,D,20230323,000000,49.8,50,47,47.204,983.85,0
+FTFT.US,D,20230324,000000,47.2,47.6,46.4,47.6,919.35,0
+FTFT.US,D,20230327,000000,47.6,47.6,45.38,46,649.4000000000001,0
+FTFT.US,D,20230328,000000,45.2,46.956,44,44,970.9250000000001,0
+FTFT.US,D,20230329,000000,45.2,45.2,42.072,42.8,1031.525,0
+FTFT.US,D,20230330,000000,42.8,45.224,42,42.4,1378.075,0
+FTFT.US,D,20230331,000000,43.6,44,41.6,42.4,685.9000000000001,0
+FTFT.US,D,20230403,000000,43.6,45.996,41.828,43.6,634.0250000000001,0
+FTFT.US,D,20230404,000000,44.8,50.8,42.4,48,3296.8500000000004,0
+FTFT.US,D,20230405,000000,48.8,51.2,46.8,50.4,2223.05,0
+FTFT.US,D,20230406,000000,52,52.3,48.008,49.6,691.6,0
+FTFT.US,D,20230410,000000,49.6,51.588,48,50.4,667.6750000000001,0
+FTFT.US,D,20230411,000000,49.6,56.308,49.6,54.8,2245.05,0
+FTFT.US,D,20230412,000000,54,55.624,53.2,54,719.35,0
+FTFT.US,D,20230413,000000,56,58.8,53.62,58,808.1750000000001,0
+FTFT.US,D,20230414,000000,60,60,54.4,56.388,655.1500000000001,0
+FTFT.US,D,20230417,000000,57.6,58.4,56.004,58,258.77500000000003,0
+FTFT.US,D,20230418,000000,58,58.8,54.8,55.2,622.45,0
+FTFT.US,D,20230419,000000,55.2,55.2,53.2,55.2,554.775,0
+FTFT.US,D,20230420,000000,53.2,54.8,53.2,54.4,439.05,0
+FTFT.US,D,20230421,000000,53.6,53.6,49.2,49.2,599.1750000000001,0
+FTFT.US,D,20230424,000000,48.8,58.4,48.12,50,1270.1750000000002,0
+FTFT.US,D,20230425,000000,50,51.2,50,51.2,278.27500000000003,0
+FTFT.US,D,20230426,000000,51.2,54.4,49.6,50.4,344.32500000000005,0
+FTFT.US,D,20230427,000000,50,50.6,48.4,49.4,176,0
+FTFT.US,D,20230428,000000,50.2,50.8,48.8,49.2,493.425,0
+FTFT.US,D,20230501,000000,50,57.596,49.2,52.4,1364.5,0
+FTFT.US,D,20230502,000000,52.4,58,52.4,54.8,1629.0500000000002,0
+FTFT.US,D,20230503,000000,56,57.6,54,54.8,1673.625,0
+FTFT.US,D,20230504,000000,53.2,57.6,50.944,52.8,1271.1750000000002,0
+FTFT.US,D,20230505,000000,51.6,53.6,50,52.4,1051.65,0
+FTFT.US,D,20230508,000000,52.8,52.8,50,51.2,449,0
+FTFT.US,D,20230509,000000,51.64,53.2,48.4,49.564,544.275,0
+FTFT.US,D,20230510,000000,50,51.748,49.2,49.996,446.625,0
+FTFT.US,D,20230511,000000,48.004,49.2,46,47.708,434.625,0
+FTFT.US,D,20230512,000000,46,48,44.8,45.2,339.375,0
+FTFT.US,D,20230515,000000,45.2,52.896,45.2,48,711.7750000000001,0
+FTFT.US,D,20230516,000000,46.8,50.376,46.4,47.68,500.875,0
+FTFT.US,D,20230517,000000,47.2,49.4,46.004,48.4,325.75,0
+FTFT.US,D,20230518,000000,47.2,49.6,46.404,47.2,362.55,0
+FTFT.US,D,20230519,000000,46.4,50.8,46.4,47.4,661.6500000000001,0
+FTFT.US,D,20230522,000000,48.8,50.8,47.196,48.8,672.6500000000001,0
+FTFT.US,D,20230523,000000,49.2,49.6,48,48.4,270.02500000000003,0
+FTFT.US,D,20230524,000000,49.6,49.6,47.2,48,406,0
+FTFT.US,D,20230525,000000,46.8,48.8,46.108,46.8,312.07500000000005,0
+FTFT.US,D,20230526,000000,46.8,48.8,46.8,47.604,356.375,0
+FTFT.US,D,20230530,000000,48.8,49.988,44.4,45.724,1468.025,0
+FTFT.US,D,20230531,000000,44.4,50,44.4,49.2,623.975,0
+FTFT.US,D,20230601,000000,47.2,63.6,47.2,56,11418.825,0
+FTFT.US,D,20230602,000000,53.2,55.592,50,52,3101.4500000000003,0
+FTFT.US,D,20230605,000000,50.4,54.6,50.4,52.4,958.075,0
+FTFT.US,D,20230606,000000,51.2,54.4,51.2,53.4,789.225,0
+FTFT.US,D,20230607,000000,54,55.2,52.8,55.2,682.1,0
+FTFT.US,D,20230608,000000,56,56,49.204,55.2,531.2,0
+FTFT.US,D,20230609,000000,52.8,54.4,52.8,53.6,364.925,0
+FTFT.US,D,20230612,000000,53.2,54.4,52.132,54.4,424.925,0
+FTFT.US,D,20230613,000000,52.4,54,51.604,52.4,418.25,0
+FTFT.US,D,20230614,000000,52.4,53.2,49.2,51.6,516.325,0
+FTFT.US,D,20230615,000000,52.8,52.8,49.2,51.2,450.45000000000005,0
+FTFT.US,D,20230616,000000,49.6,51.2,49.6,50.8,405.875,0
+FTFT.US,D,20230620,000000,49.6,51.6,49.6,50.8,493.25,0
+FTFT.US,D,20230621,000000,49.6,57.596,49.6,53.6,7903.950000000001,0
+FTFT.US,D,20230622,000000,54.4,56.4,52,56.4,1196.75,0
+FTFT.US,D,20230623,000000,57.2,57.224,50,56,1304.325,0
+FTFT.US,D,20230626,000000,55.2,56.8,50.804,52.8,1331.6000000000001,0
+FTFT.US,D,20230627,000000,54,54.4,51.964,52.4,472.27500000000003,0
+FTFT.US,D,20230628,000000,52,54.6,51.604,54,450.02500000000003,0
+FTFT.US,D,20230629,000000,54,54,51.6,52.132,596.125,0
+FTFT.US,D,20230630,000000,52,53.5,50,52,948.0250000000001,0
+FTFT.US,D,20230703,000000,49.6,56,49.6,55.2,744.575,0
+FTFT.US,D,20230705,000000,52.4,54.796,51.204,54.2,251.72500000000002,0
+FTFT.US,D,20230706,000000,52,54,51.2,51.984,231.57500000000002,0
+FTFT.US,D,20230707,000000,53.2,56.8,52.4,55.6,1123.55,0
+FTFT.US,D,20230710,000000,55.6,55.6,51.2,53.2,1599.95,0
+FTFT.US,D,20230711,000000,52,58,51.2,54.4,1886.45,0
+FTFT.US,D,20230712,000000,58,58,53.2,54,1001.95,0
+FTFT.US,D,20230713,000000,54,65.6,51.2,59.6,9437.525,0
+FTFT.US,D,20230714,000000,60,62,55.6,57.2,1883.025,0
+FTFT.US,D,20230717,000000,57.6,57.6,54,55.2,1141.05,0
+FTFT.US,D,20230718,000000,53.2,55.48,51.2,51.6,1773.0500000000002,0
+FTFT.US,D,20230719,000000,54.4,54.4,51.9,53.2,581.125,0
+FTFT.US,D,20230720,000000,52.4,53.2,51.2,52.8,591.0500000000001,0
+FTFT.US,D,20230721,000000,51.604,52.8,50.4,51.248,1427.775,0
+FTFT.US,D,20230724,000000,52,52,50.4,51.2,832.4000000000001,0
+FTFT.US,D,20230725,000000,52.4,52.4,49.2,49.2,1109.7,0
+FTFT.US,D,20230726,000000,50,51.192,48.4,48.8,680.5,0
+FTFT.US,D,20230727,000000,49.6,49.6,46.8,46.8,688.85,0
+FTFT.US,D,20230728,000000,47.604,50.4,47.2,49.6,354.625,0
+FTFT.US,D,20230731,000000,50,55.2,50,55.2,1073.325,0
+FTFT.US,D,20230801,000000,54,60.396,54,57.6,4530.175,0
+FTFT.US,D,20230802,000000,57.2,66.4,57.2,61.6,3872.375,0
+FTFT.US,D,20230803,000000,60.4,64,60.4,63.556,1363.8000000000002,0
+FTFT.US,D,20230804,000000,64,64,57.6,57.6,779.375,0
+FTFT.US,D,20230807,000000,57.6,71.2,56.364,65.2,2344.775,0
+FTFT.US,D,20230808,000000,64,67.6,62.4,65.196,1113.45,0
+FTFT.US,D,20230809,000000,65.6,69.6,65.2,67.6,1274.575,0
+FTFT.US,D,20230810,000000,68,76.8,68,74.4,3596.9500000000003,0
+FTFT.US,D,20230811,000000,75.6,77.98,74,75.8,1565.2250000000001,0
+FTFT.US,D,20230814,000000,75.2,76,66,66.4,1301.45,0
+FTFT.US,D,20230815,000000,66.8,66.8,59.2,59.6,1037.6000000000001,0
+FTFT.US,D,20230816,000000,61.2,61.2,54.4,54.4,1724.45,0
+FTFT.US,D,20230817,000000,55.2,58,53.216,54,496.375,0
+FTFT.US,D,20230818,000000,54,57.196,52.4,55.6,1440.8500000000001,0
+FTFT.US,D,20230821,000000,60,60,54,56.8,688.35,0
+FTFT.US,D,20230822,000000,56,59.2,55.2,58.4,957.625,0
+FTFT.US,D,20230823,000000,61.6,63.6,56,56,1309.075,0
+FTFT.US,D,20230824,000000,54.8,56,52.8,54.8,294.27500000000003,0
+FTFT.US,D,20230825,000000,55.2,59.552,54.4,57.2,499.625,0
+FTFT.US,D,20230828,000000,58,60,55.524,56.664,195.97500000000002,0
+FTFT.US,D,20230829,000000,54.8,60,54.8,58.8,1199.575,0
+FTFT.US,D,20230830,000000,58.4,58.4,56,58,472.125,0
+FTFT.US,D,20230831,000000,55.2,58.2,54.4,54.4,535.3000000000001,0
+FTFT.US,D,20230901,000000,56,59.6,54.4,55.2,654.5250000000001,0
+FTFT.US,D,20230905,000000,55.2,55.2,50.32,51.2,2711.4,0
+FTFT.US,D,20230906,000000,50.4,51.2,49.2,49.6,673.1,0
+FTFT.US,D,20230907,000000,48.8,50.96,42.8,45.196,2358.35,0
+FTFT.US,D,20230908,000000,43.204,46.8,43.204,45.2,812.325,0
+FTFT.US,D,20230911,000000,46,47.768,44,44,1022.9250000000001,0
+FTFT.US,D,20230912,000000,44.4,47.2,44.4,46,813.1,0
+FTFT.US,D,20230913,000000,46.8,47.592,46.8,47,336.425,0
+FTFT.US,D,20230914,000000,47.2,49.2,47.2,48.048,259.8,0
+FTFT.US,D,20230915,000000,48.4,48.4,47.2,47.564,421.125,0
+FTFT.US,D,20230918,000000,47.2,47.2,45.22,46.4,319.07500000000005,0
+FTFT.US,D,20230919,000000,46.4,46.4,44.788,45.276,875.4000000000001,0
+FTFT.US,D,20230920,000000,46.4,46.4,44.8,44.952,254.15,0
+FTFT.US,D,20230921,000000,44,46.74,44,45.92,210.47500000000002,0
+FTFT.US,D,20230922,000000,45.948,46.568,45.6,45.62,197.275,0
+FTFT.US,D,20230925,000000,44.8,45.6,43.2,44.4,622.6750000000001,0
+FTFT.US,D,20230926,000000,44,44.4,43.2,44.4,170.9,0
+FTFT.US,D,20230927,000000,42,44.4,42,43.2,851.575,0
+FTFT.US,D,20230928,000000,43.2,45.2,43.2,44.004,662.6500000000001,0
+FTFT.US,D,20230929,000000,42.8,45.4,42.8,44.4,558.9,0
+FTFT.US,D,20231002,000000,45.2,45.544,43.2,43.408,417.57500000000005,0
+FTFT.US,D,20231003,000000,43.6,45.2,43.6,44.4,383.45000000000005,0
+FTFT.US,D,20231004,000000,44,44.004,42.4,42.6,669.75,0
+FTFT.US,D,20231005,000000,44.8,44.8,42.4,42.6,311.77500000000003,0
+FTFT.US,D,20231006,000000,42.024,43.996,42.02,42.2,310.55,0
+FTFT.US,D,20231009,000000,42.4,44.332,41.604,41.608,636.85,0
+FTFT.US,D,20231010,000000,41.6,42.8,40,42.4,405.55,0
+FTFT.US,D,20231011,000000,42,43.6,40,40,880.4000000000001,0
+FTFT.US,D,20231012,000000,40.8,41.996,40.4,40.404,476.20000000000005,0
+FTFT.US,D,20231013,000000,40.4,41.6,40.4,41,265.825,0
+FTFT.US,D,20231016,000000,40.4,42.2,40.4,41.732,467.875,0
+FTFT.US,D,20231017,000000,41.6,42.4,41.2,41.2,289.5,0
+FTFT.US,D,20231018,000000,42.392,42.4,40,40.4,437.25,0
+FTFT.US,D,20231019,000000,40.44,41.2,40,40.4,519.9250000000001,0
+FTFT.US,D,20231020,000000,40,41.572,36.88,38.4,914.8000000000001,0
+FTFT.US,D,20231023,000000,36.8,39.592,36.404,37.4,2567.05,0
+FTFT.US,D,20231024,000000,42.4,44.8,40,42.8,2872.3250000000003,0
+FTFT.US,D,20231025,000000,44.4,44.4,42,43.2,1659.775,0
+FTFT.US,D,20231026,000000,42,42,36.004,36.892,2441.8,0
+FTFT.US,D,20231027,000000,36.8,38.8,32.408,32.8,2280.7000000000003,0
+FTFT.US,D,20231030,000000,32.8,34.644,32.4,33.524,975.2,0
+FTFT.US,D,20231031,000000,32.4,33.956,28.404,29.6,1694.875,0
+FTFT.US,D,20231101,000000,32.136,33.188,30,30.004,826.7,0
+FTFT.US,D,20231102,000000,30,31.6,30,31.6,865.725,0
+FTFT.US,D,20231103,000000,31.6,32.8,31.6,32.376,314.875,0
+FTFT.US,D,20231106,000000,33.832,33.832,29.62,29.62,768.575,0
+FTFT.US,D,20231107,000000,33.192,33.192,29.92,30.4,708.9000000000001,0
+FTFT.US,D,20231108,000000,32.8,32.8,30.828,31.8758,300.725,0
+FTFT.US,D,20231109,000000,33.2,34.562,31.2,32.36,1238.025,0
+FTFT.US,D,20231110,000000,31.6,31.6,28.212,29.852,1583.25,0
+FTFT.US,D,20231113,000000,30,30,27.208,29.196,1020.7,0
+FTFT.US,D,20231114,000000,29.2,30.8,27.608,28.148,902.5250000000001,0
+FTFT.US,D,20231115,000000,28.4,30,27.2,28.004,1837.775,0
+FTFT.US,D,20231116,000000,29.28,29.328,27.324,29.04,830.25,0
+FTFT.US,D,20231117,000000,28.8,29.444,28.008,29.444,259.95,0
+FTFT.US,D,20231120,000000,29.44,29.444,28.168,29.064,759.625,0
+FTFT.US,D,20231121,000000,28.16,30.092,28.16,30.092,678.25,0
+FTFT.US,D,20231122,000000,30,30.648,28.008,29.992,735.375,0
+FTFT.US,D,20231124,000000,28.088,30.648,28.088,30.4,619.1500000000001,0
+FTFT.US,D,20231127,000000,30.4,30.404,28.008,29.22,534.375,0
+FTFT.US,D,20231128,000000,29.6,30,28.2,29.68,192.15,0
+FTFT.US,D,20231129,000000,29.92,30.32,29.6,30.08,473.40000000000003,0
+FTFT.US,D,20231130,000000,28.8,30.4,28.42,29.348,347.85,0
+FTFT.US,D,20231201,000000,30,32,29.2,31.364,1608.025,0
+FTFT.US,D,20231204,000000,33.204,35.908,32.9,34.832,3382.525,0
+FTFT.US,D,20231205,000000,33.788,38.224,33.6,36.964,2353.9500000000003,0
+FTFT.US,D,20231206,000000,42.8,45.6,39.904,43.6,4075.5750000000003,0
+FTFT.US,D,20231207,000000,40.8,42.4,36.864,38.4,3549.525,0
+FTFT.US,D,20231208,000000,38.4,38.4,35.212,37.708,1561.45,0
+FTFT.US,D,20231211,000000,36,36.4,33.2,33.6,1228.2250000000001,0
+FTFT.US,D,20231212,000000,33.6,35.992,33.256,34.4,452.57500000000005,0
+FTFT.US,D,20231213,000000,33.724,37.632,33.724,36.08,1260.575,0
+FTFT.US,D,20231214,000000,36.792,40,36.792,38.4,1103.3,0
+FTFT.US,D,20231215,000000,38.64,39.2,36.608,37.556,455.8,0
+FTFT.US,D,20231218,000000,36.8,38,35.6,36.68,1488.25,0
+FTFT.US,D,20231219,000000,37.2,38.4,34.808,37.996,1729.75,0
+FTFT.US,D,20231220,000000,38.4,51.6,36.804,44.796,12120.400000000001,0
+FTFT.US,D,20231221,000000,48,49.6,42.004,46,3637,0
+FTFT.US,D,20231222,000000,45.6,52.396,45.6,49.6,5948.675,0
+FTFT.US,D,20231226,000000,49.6,51.2,44,48,4604.45,0
+FTFT.US,D,20231227,000000,51.2,67.6,48.832,64,11559.050000000001,0
+FTFT.US,D,20231228,000000,64.4,91.6,60.4,81.2,34851.875,0
+FTFT.US,D,20231229,000000,84,104,68,73.2,23220.95,0
+FTFT.US,D,20240102,000000,82.4,88,74.032,74.8,6509.075000000001,0
+FTFT.US,D,20240103,000000,70.4,74,62.8,72.8,4339.375,0
+FTFT.US,D,20240104,000000,70,80,68.4,72.8,4020.4,0
+FTFT.US,D,20240105,000000,73.2,76.8,55.4,56.8,9200.175000000001,0
+FTFT.US,D,20240108,000000,56,65.2,56,62,5856.175,0
+FTFT.US,D,20240109,000000,61.2,61.6,55.204,56.4,1958.6750000000002,0
+FTFT.US,D,20240110,000000,56,58.8,51.2,53.232,4785.3,0
+FTFT.US,D,20240111,000000,59.2,66.708,49.564,51.6,14836.375,0
+FTFT.US,D,20240112,000000,43.2,44,37.592,40.8,9381.85,0
+FTFT.US,D,20240116,000000,40,40,37.804,38.8,1846.4250000000002,0
+FTFT.US,D,20240117,000000,39.2,39.2,32.4,33.876,4126.2,0
+FTFT.US,D,20240118,000000,36.372,37.944,34.008,35.928,2381.55,0
+FTFT.US,D,20240119,000000,37.34,39.232,36,36.848,958.4250000000001,0
+FTFT.US,D,20240122,000000,36.156,37.912,34.8,35.6,2307.3250000000003,0
+FTFT.US,D,20240123,000000,34.8,37.2,34.8,35.912,927.9000000000001,0
+FTFT.US,D,20240124,000000,36.224,37.2,34.44,36.8,3127.275,0
+FTFT.US,D,20240125,000000,36.8,36.8,34.44,34.8,985.9000000000001,0
+FTFT.US,D,20240126,000000,34.8,39.6,34.8,38,2789.425,0
+FTFT.US,D,20240129,000000,39.6,45.972,39.6,43.968,4204.8,0
+FTFT.US,D,20240130,000000,46,46.8,39.8,41.2,2045.3500000000001,0
+FTFT.US,D,20240131,000000,42,43.6,41.2,42,1139.7,0
+FTFT.US,D,20240201,000000,42.8,44.796,38.08,39.6,3473.025,0
+FTFT.US,D,20240202,000000,38,41.2,38,40.4,1030.8500000000001,0
+FTFT.US,D,20240205,000000,42,42,38.428,39.696,867.1500000000001,0
+FTFT.US,D,20240206,000000,39.68,41.2,39.6,39.6,660.4250000000001,0
+FTFT.US,D,20240207,000000,39.3,43.2,39.3,41.2,1294.775,0
+FTFT.US,D,20240208,000000,45.2,46.492,42.8,46,2422.65,0
+FTFT.US,D,20240209,000000,45.6,51.2,45.6,47.2,2656.3250000000003,0
+FTFT.US,D,20240212,000000,47.2,55.2,46,53.2,4014.775,0
+FTFT.US,D,20240213,000000,52,52,46.8,48.8,2487.425,0
+FTFT.US,D,20240214,000000,48.4,54.4,48.4,52.8,5667.175,0
+FTFT.US,D,20240215,000000,53.6,54.796,48.4,49.2,2014.9,0
+FTFT.US,D,20240216,000000,50.4,52,47.2,48.8,1781.8000000000002,0
+FTFT.US,D,20240220,000000,48.8,48.8,42.8,45.4,2369.525,0
+FTFT.US,D,20240221,000000,45.6,45.6,42.4,43.6,2774.9,0
+FTFT.US,D,20240222,000000,46,46,42,42.8,1655.3500000000001,0
+FTFT.US,D,20240223,000000,42,42.8,40.8,40.8,1042.775,0
+FTFT.US,D,20240226,000000,44.4,47.6,40.912,46.8,3444.4500000000003,0
+FTFT.US,D,20240227,000000,48.8,51.2,44,46,4140.725,0
+FTFT.US,D,20240228,000000,48.4,50.4,42.8,44.4,5093.450000000001,0
+FTFT.US,D,20240229,000000,44.4,47.2,42,44,2035.125,0
+FTFT.US,D,20240301,000000,43.6,45.6,42.4,44,1675.6000000000001,0
+FTFT.US,D,20240304,000000,44.4,46.264,40.8,42.8,3355.425,0
+FTFT.US,D,20240305,000000,40,42.644,38.4,40,3562.3,0
+FTFT.US,D,20240306,000000,39.2,41.596,39.2,40,1458.525,0
+FTFT.US,D,20240307,000000,38.8,40.4,38.8,39.6,1728.15,0
+FTFT.US,D,20240308,000000,40,42.8,38.4,39.6,2466.8,0
+FTFT.US,D,20240311,000000,40,41.6,38.4,38.48,2234.4,0
+FTFT.US,D,20240312,000000,40,42,38.676,40.8,3910.925,0
+FTFT.US,D,20240313,000000,43.6,44.796,40.8,44,3847.2250000000004,0
+FTFT.US,D,20240314,000000,43.6,45.6,38.4,44.4,12766.275000000001,0
+FTFT.US,D,20240315,000000,44.4,48.4,41.6,48,8128.35,0
+FTFT.US,D,20240318,000000,36,48,36,42.4,10223.825,0
+FTFT.US,D,20240319,000000,41.2,42,39.2,40.4,1593.2250000000001,0
+FTFT.US,D,20240320,000000,40.4,44,39.6,40.4,10937.175000000001,0
+FTFT.US,D,20240321,000000,41.6,41.6,40.4,40.8,416.475,0
+FTFT.US,D,20240322,000000,40.4,40.804,40,40.392,853.7750000000001,0
+FTFT.US,D,20240325,000000,40.4,41.784,40,40.76,1167.2250000000001,0
+FTFT.US,D,20240326,000000,42.4,42.8,38.84,38.84,3861.25,0
+FTFT.US,D,20240327,000000,38.84,41.6,38.84,39.6,1629,0
+FTFT.US,D,20240328,000000,39.6,41.6,39.6,40,2439.925,0
+FTFT.US,D,20240401,000000,40.8,40.8,39.2,39.92,495.65000000000003,0
+FTFT.US,D,20240402,000000,38.4,38.4,36.5,37.92,1844.65,0
+FTFT.US,D,20240403,000000,37.604,38.004,34.452,35,2945.9500000000003,0
+FTFT.US,D,20240404,000000,37.38,38,35,35.2,1030.8,0
+FTFT.US,D,20240405,000000,36,37.98,34.8,35.2,477.90000000000003,0
+FTFT.US,D,20240408,000000,36,37.996,35.6,37.596,601.475,0
+FTFT.US,D,20240409,000000,37.6,38,36.6,36.6,620.625,0
+FTFT.US,D,20240410,000000,37.6,37.6,36,37.2,467.55,0
+FTFT.US,D,20240411,000000,36.92,37.996,33.2,36.188,2943.05,0
+FTFT.US,D,20240412,000000,35.712,35.85,34,34.4,718.975,0
+FTFT.US,D,20240415,000000,34.8,35.2,33.2,33.324,423.15000000000003,0
+FTFT.US,D,20240416,000000,33.468,35.172,33.2,33.28,521.0500000000001,0
+FTFT.US,D,20240417,000000,33.284,37.2,33.284,35.2,2709.8,0
+FTFT.US,D,20240418,000000,35.8,37.2,34.4,35.68,948.25,0
+FTFT.US,D,20240419,000000,36.8,36.8,33.6,34.4,593.075,0
+FTFT.US,D,20240422,000000,34,34.352,32.8,33.8864,422.425,0
+FTFT.US,D,20240423,000000,32.8,36,32.8,33.6,533.45,0
+FTFT.US,D,20240424,000000,34.4,35.6,33.6,34.364,367.45000000000005,0
+FTFT.US,D,20240425,000000,34.364,34.4,33.22,33.6,360.55,0
+FTFT.US,D,20240426,000000,36,36,34.004,35.56,829.0500000000001,0
+FTFT.US,D,20240429,000000,33.6,35.56,33.6,34.004,739.6750000000001,0
+FTFT.US,D,20240430,000000,33.6,35.56,33.6,34.66,573.25,0
+FTFT.US,D,20240501,000000,35.16,35.556,33.86,33.864,268.375,0
+FTFT.US,D,20240502,000000,33.86,35.016,32,32.604,1939.075,0
+FTFT.US,D,20240503,000000,34.8,34.8,32.644,34,363.175,0
+FTFT.US,D,20240506,000000,34,36.108,33.32,33.796,1551.5500000000002,0
+FTFT.US,D,20240507,000000,35.16,35.16,32.48,33.976,858.825,0
+FTFT.US,D,20240508,000000,32.8,33.98,32.324,33.592,538.6,0
+FTFT.US,D,20240509,000000,33.64,34.728,32.448,32.452,1025.2250000000001,0
+FTFT.US,D,20240510,000000,33.204,33.204,30.4,31.208,4069.4750000000004,0
+FTFT.US,D,20240513,000000,32.8,34.4,30.404,31.424,2716.9500000000003,0
+FTFT.US,D,20240514,000000,33.496,33.496,31.084,32.2,2080.125,0
+FTFT.US,D,20240515,000000,31.6,32.8,31.6,32.428,1198.3,0
+FTFT.US,D,20240516,000000,32.8,32.8,31.284,32.452,639.4000000000001,0
+FTFT.US,D,20240517,000000,32.76,32.796,31.9867,32.1,602.125,0
+FTFT.US,D,20240520,000000,32,33.7,31.26,33.536,1047.675,0
+FTFT.US,D,20240521,000000,33.72,33.72,32,32.4232,477.45000000000005,0
+FTFT.US,D,20240522,000000,33.58,33.58,32.024,33.2,857.6,0
+FTFT.US,D,20240523,000000,32.8,33.26,32,32.4,363.5,0
+FTFT.US,D,20240524,000000,32.56,32.9182,31.4,32.4,869.575,0
+FTFT.US,D,20240528,000000,32.768,32.8,32.4,32.76,416.40000000000003,0
+FTFT.US,D,20240529,000000,32.76,32.8,31.22,31.88,415.70000000000005,0
+FTFT.US,D,20240530,000000,31.2,31.552,30,30.452,1024.375,0
+FTFT.US,D,20240531,000000,30.952,32.4,30.952,32.004,1361.7,0
+FTFT.US,D,20240603,000000,32.396,32.76,30,31.2,833.5500000000001,0
+FTFT.US,D,20240604,000000,30.6,31.2,29.8,30.79,1407.8000000000002,0
+FTFT.US,D,20240605,000000,30.42,31.18,30.0004,31.112,510.175,0
+FTFT.US,D,20240606,000000,30.78,30.78,29.6,29.9,1314,0
+FTFT.US,D,20240607,000000,29.6,30.8,28.808,28.812,872.975,0
+FTFT.US,D,20240610,000000,30,31.0742,28.008,29.66,1718.9750000000001,0
+FTFT.US,D,20240611,000000,29.592,29.676,28.008,29.592,624.875,0
+FTFT.US,D,20240612,000000,29.2,30.3996,27.6,28.8,1918.825,0
+FTFT.US,D,20240613,000000,27.936,28.004,27.672,27.676,616.0500000000001,0
+FTFT.US,D,20240614,000000,28,28,26.4,27.096,463.475,0
+FTFT.US,D,20240617,000000,26,27.1996,22.048,23.576,3458.65,0
+FTFT.US,D,20240618,000000,23.5,24,22,22.82,2329.925,0
+FTFT.US,D,20240620,000000,23.2,24,22.2,22.72,1178.45,0
+FTFT.US,D,20240621,000000,22.02,23.52,22.02,22.84,563.4250000000001,0
+FTFT.US,D,20240624,000000,23.52,23.596,22.032,22.4,1065.9750000000001,0
+FTFT.US,D,20240625,000000,22.4,23.52,21.2,21.852,2648.425,0
+FTFT.US,D,20240626,000000,22,22.388,18.044,19.366,4988.425,0
+FTFT.US,D,20240627,000000,21.984,22.236,18.48,19.72,3799.9500000000003,0
+FTFT.US,D,20240628,000000,20.52,21.52,16.4,19.196,6582.400000000001,0
+FTFT.US,D,20240701,000000,19.192,19.96,18.004,18.22,1729.1750000000002,0
+FTFT.US,D,20240702,000000,18.02,19.2,17.604,19.052,1942.0500000000002,0
+FTFT.US,D,20240703,000000,19.052,19.052,17.94,18.004,1989.125,0
+FTFT.US,D,20240705,000000,18.64,21.592,18.312,20.132,1567.75,0
+FTFT.US,D,20240708,000000,20.136,21.14,18.808,19.156,2345.5,0
+FTFT.US,D,20240709,000000,18.8,19.804,18.8,18.884,1093.4,0
+FTFT.US,D,20240710,000000,20.4,21.568,16.72,17.2,10969.925000000001,0
+FTFT.US,D,20240711,000000,16.84,18,16.7,16.78,8326.35,0
+FTFT.US,D,20240712,000000,17.212,17.968,16.112,17.52,9661.975,0
+FTFT.US,D,20240715,000000,18,18.268,16.816,17.6,4398.475,0
+FTFT.US,D,20240716,000000,17.596,18.36,17.2,18.136,3940.425,0
+FTFT.US,D,20240717,000000,18.36,19.2,18.004,18.904,3512.75,0
+FTFT.US,D,20240718,000000,18.768,19.4,17.6,18,1435.25,0
+FTFT.US,D,20240719,000000,19.2,19.2,17.66,18.152,982.6500000000001,0
+FTFT.US,D,20240722,000000,18.796,18.796,18.004,18.204,1796.2250000000001,0
+FTFT.US,D,20240723,000000,18.4,18.72,17.64,18.32,1101.025,0
+FTFT.US,D,20240724,000000,18.32,18.32,17.64,17.648,651.1750000000001,0
+FTFT.US,D,20240725,000000,17.66,18.392,17.28,17.916,1206.8500000000001,0
+FTFT.US,D,20240726,000000,17.92,17.996,17.204,17.6,1285.1000000000001,0
+FTFT.US,D,20240729,000000,17.6,18.6,17.204,17.208,1912.625,0
+FTFT.US,D,20240730,000000,17,17.852,14.8,14.8039,6269.825000000001,0
+FTFT.US,D,20240731,000000,15.092,15.996,15.092,15.516,2232.175,0
+FTFT.US,D,20240801,000000,15.6,16.492,14,14.288,3345.5,0
+FTFT.US,D,20240802,000000,14.26,14.4,12.806,13.204,3762.775,0
+FTFT.US,D,20240805,000000,12.8,13.2,12,12.42,5310.525000000001,0
+FTFT.US,D,20240806,000000,12.6,13.1,12.6,12.6693,1477.825,0
+FTFT.US,D,20240807,000000,13.564,14.537,12.4,12.992,2151.15,0
+FTFT.US,D,20240808,000000,13.416,13.416,12.616,13.16,431.875,0
+FTFT.US,D,20240809,000000,13.86,14.3116,12.8,12.84,583.75,0
+FTFT.US,D,20240812,000000,12.496,12.56,12,12,2202.8250000000003,0
+FTFT.US,D,20240813,000000,12.48,12.48,11.672,11.996,1476.875,0
+FTFT.US,D,20240814,000000,11.996,13.2,11.996,12.216,1679.45,0
+FTFT.US,D,20240815,000000,12.704,12.704,12.072,12.164,1294,0
+FTFT.US,D,20240816,000000,12.004,12.636,11.612,11.752,1112.3,0
+FTFT.US,D,20240819,000000,13.6,13.6,11.752,12.76,4122.400000000001,0
+FTFT.US,D,20240820,000000,12.76,13.144,12,12.7971,3356.2250000000004,0
+FTFT.US,D,20240821,000000,13.6,14.396,12.48,13.2,1585.9250000000002,0
+FTFT.US,D,20240822,000000,14,14.248,12.44,12.892,5949.8,0
+FTFT.US,D,20240823,000000,14,15.2,13.1761,14.58,7511.575000000001,0
+FTFT.US,D,20240826,000000,15.156,15.6,14.4,14.804,2463.275,0
+FTFT.US,D,20240827,000000,14.8,15.2,14.004,14.004,1144.2,0
+FTFT.US,D,20240828,000000,14.6,14.6,13.2,13.6,1171.15,0
+FTFT.US,D,20240829,000000,13.48,14.8,13.256,13.944,1595.3000000000002,0
+FTFT.US,D,20240830,000000,13.96,14.796,13.352,14.12,4207.5,0
+FTFT.US,D,20240903,000000,13.6,14.284,12.484,12.616,2129.8,0
+FTFT.US,D,20240904,000000,12.42,13.984,12.404,12.404,1723.375,0
+FTFT.US,D,20240905,000000,12.52,13.7756,12.52,12.656,1712.2,0
+FTFT.US,D,20240906,000000,13.84,13.84,12,12.396,1156.25,0
+FTFT.US,D,20240909,000000,12.02,12.396,12.004,12.004,942.7750000000001,0
+FTFT.US,D,20240910,000000,12.04,12.64,11.64,11.652,1299.8500000000001,0
+FTFT.US,D,20240911,000000,11.608,12.004,11.6,11.6,2442.725,0
+FTFT.US,D,20240912,000000,11.972,12.44,11.784,12.008,1031.425,0
+FTFT.US,D,20240913,000000,12.48,13.096,12,12.084,1115.55,0
+FTFT.US,D,20240916,000000,12.76,13.044,12.044,12.264,1101.5,0
+FTFT.US,D,20240917,000000,12.4,13.04,12.144,12.796,601.775,0
+FTFT.US,D,20240918,000000,12.602,12.8,12.404,12.416,500.40000000000003,0
+FTFT.US,D,20240919,000000,12.42,13.98,12.42,12.98,3463.425,0
+FTFT.US,D,20240920,000000,13.2,13.52,12.804,13.364,664.7,0
+FTFT.US,D,20240923,000000,13.98,13.992,12.8,13.088,1168.7250000000001,0
+FTFT.US,D,20240924,000000,12.644,14.2,12.644,14,1920.95,0
+FTFT.US,D,20240925,000000,14.796,14.796,13.26,13.604,3727.875,0
+FTFT.US,D,20240926,000000,13.208,16.36,13.208,15.736,10384.1,0
+FTFT.US,D,20240927,000000,15.852,17.12,14.352,15.08,6893.700000000001,0
+FTFT.US,D,20240930,000000,16.756,17,14.532,15.032,5834.275000000001,0
+FTFT.US,D,20241001,000000,15.2,15.596,13.332,13.88,4601.325,0
+FTFT.US,D,20241002,000000,14.6,15.2,14,14.84,4222.35,0
+FTFT.US,D,20241003,000000,14.34,14.34,13.6,13.736,1726.9,0
+FTFT.US,D,20241004,000000,13.736,14.544,13.2,14.08,1936.2250000000001,0
+FTFT.US,D,20241007,000000,14.08,14.64,13.604,14.36,1795.4,0
+FTFT.US,D,20241008,000000,14,14,13.2,13.204,2539.125,0
+FTFT.US,D,20241009,000000,12.76,13.644,12.4,12.72,2450.3,0
+FTFT.US,D,20241010,000000,13,13,12.4,12.4,1885.4250000000002,0
+FTFT.US,D,20241011,000000,12.4,12.9,12,12.596,3452.4,0
+FTFT.US,D,20241014,000000,12.596,12.956,12.596,12.944,1440.1750000000002,0
+FTFT.US,D,20241015,000000,12.956,13.996,12.44,13.016,3569.8250000000003,0
+FTFT.US,D,20241016,000000,13.8,14.34,12.68,13.932,6794.075000000001,0
+FTFT.US,D,20241017,000000,13.932,14.24,13.2,13.24,1179.8500000000001,0
+FTFT.US,D,20241018,000000,13.24,14,13.048,13.596,3110.25,0
+FTFT.US,D,20241021,000000,14.28,14.36,13.2,13.256,2809.275,0
+FTFT.US,D,20241022,000000,14.22,14.22,12.836,12.9,1035.55,0
+FTFT.US,D,20241023,000000,12.8,13.432,12,12.656,4523.35,0
+FTFT.US,D,20241024,000000,12.656,13.124,12.124,12.492,2024.15,0
+FTFT.US,D,20241025,000000,12.492,13.44,12.268,12.64,4134.725,0
+FTFT.US,D,20241028,000000,13.2,13.416,12.152,13.028,1406.1750000000002,0
+FTFT.US,D,20241029,000000,13.596,13.596,12.496,13.552,3343.8,0
+FTFT.US,D,20241030,000000,13.464,13.48,12.44,13.04,1910.45,0
+FTFT.US,D,20241031,000000,13.04,13.2,12.404,12.424,1851.775,0
+FTFT.US,D,20241101,000000,12.4,12.952,12.4,12.444,1705.2250000000001,0
+FTFT.US,D,20241104,000000,12.4,13.4,12.4,12.448,2013.2250000000001,0
+FTFT.US,D,20241105,000000,13.18,13.18,12.4,12.4,1947.275,0
+FTFT.US,D,20241106,000000,12.704,13.26,12.4,12.88,3643.925,0
+FTFT.US,D,20241107,000000,12.88,13.2,12.46,12.804,2754.1000000000004,0
+FTFT.US,D,20241108,000000,12.872,13.2,12.604,12.68,2277.475,0
+FTFT.US,D,20241111,000000,13.2,18.08,12.42,18.08,91887.57500000001,0
+FTFT.US,D,20241112,000000,17.94,21.396,16.34,18,42588.05,0
+FTFT.US,D,20241113,000000,17.6,22.8,15,15.46,52605.75,0
+FTFT.US,D,20241114,000000,16.4,17.596,15.212,17.2,15261.175000000001,0
+FTFT.US,D,20241115,000000,18,18,16.316,17.588,4593,0
+FTFT.US,D,20241118,000000,16.712,20,16.532,20,17145.375,0
+FTFT.US,D,20241119,000000,19.868,19.868,18,19.064,10838.975,0
+FTFT.US,D,20241120,000000,19.6,20.8,16.98,17.004,12032.6,0
+FTFT.US,D,20241121,000000,17.852,19.56,16,17.596,6585.700000000001,0
+FTFT.US,D,20241122,000000,17.596,17.596,16,16,6612.825000000001,0
+FTFT.US,D,20241125,000000,16,17.1596,15.2264,16.08,4643.525000000001,0
+FTFT.US,D,20241126,000000,15.8,16.796,15.6,15.808,2895.15,0
+FTFT.US,D,20241127,000000,15.808,16.8,15.2,16.636,6788.525000000001,0
+FTFT.US,D,20241129,000000,16.156,18.288,16.156,17.212,7844.325000000001,0
+FTFT.US,D,20241202,000000,18.06,18.24,16.216,16.848,6608.900000000001,0
+FTFT.US,D,20241203,000000,16.344,16.8,15.2,15.276,4866.8,0
+FTFT.US,D,20241204,000000,15.968,17.2,15.068,16.396,7687.225,0
+FTFT.US,D,20241205,000000,16.8,17.3,14,14.62,9267.25,0
+FTFT.US,D,20241206,000000,14.4,15.996,14.4,15.392,8262.875,0
+FTFT.US,D,20241209,000000,16,16,14.8,15.28,8455.125,0
+FTFT.US,D,20241210,000000,15.8,15.8,13.24,13.604,8860.300000000001,0
+FTFT.US,D,20241211,000000,13.332,13.996,12.82,12.996,11226.275000000001,0
+FTFT.US,D,20241212,000000,13.6,13.828,12.12,12.404,8519.625,0
+FTFT.US,D,20241213,000000,12.6,13.4,10.484,11.076,13134.650000000001,0
+FTFT.US,D,20241216,000000,11.512,11.6,10.652,10.82,6642.900000000001,0
+FTFT.US,D,20241217,000000,10.84,13.2,10.408,11.632,27324.95,0
+FTFT.US,D,20241218,000000,13.004,14.48,11.664,12.12,47106.5,0
+FTFT.US,D,20241219,000000,13.288,13.288,10.604,10.7,15102.25,0
+FTFT.US,D,20241220,000000,10.76,12.76,10.42,12.056,17375.225000000002,0
+FTFT.US,D,20241223,000000,12.4,12.4,11.6,11.64,3021.275,0
+FTFT.US,D,20241224,000000,12,12.14,11,11.208,3675.75,0
+FTFT.US,D,20241226,000000,11.972,12.364,11.208,12.004,5938.5,0
+FTFT.US,D,20241227,000000,12,12.728,11.44,11.914,7748.8,0
+FTFT.US,D,20241230,000000,12.2,12.996,11.2,12.704,19894.525,0
+FTFT.US,D,20241231,000000,13.02,13.56,11.8,12.396,20994.025,0
+FTFT.US,D,20250102,000000,12.4,13,12,12.5,5884.25,0
+FTFT.US,D,20250103,000000,12.4,14.716,12.016,13.98,21849.125,0
+FTFT.US,D,20250106,000000,14.42,15.068,13.604,14.404,13648.925000000001,0
+FTFT.US,D,20250107,000000,14,14.38,12.808,13.352,9279.4,0
+FTFT.US,D,20250108,000000,14,14.1904,12.184,12.632,6922.5,0
+FTFT.US,D,20250110,000000,12.548,12.6,11.6,11.796,6704.225,0
+FTFT.US,D,20250113,000000,12,12.24,10.56,10.92,10281.275000000001,0
+FTFT.US,D,20250114,000000,11.2,12.04,10.812,11.92,4395.8,0
+FTFT.US,D,20250115,000000,11.94,11.976,10.844,11.298,9246.45,0
+FTFT.US,D,20250116,000000,11.28,11.652,10.82,11.652,5014.5,0
+FTFT.US,D,20250117,000000,11.596,13.796,11.2,13.38,39073.25,0
+FTFT.US,D,20250121,000000,12.8,12.988,11,11.464,22714.600000000002,0
+FTFT.US,D,20250122,000000,11.6,11.798,10.84,10.88,7160.8,0
+FTFT.US,D,20250123,000000,11.524,11.524,10.4,10.732,10273.400000000001,0
+FTFT.US,D,20250124,000000,10.8,11.196,10.604,11.12,5040.775000000001,0
+FTFT.US,D,20250127,000000,11.2,12,11.2,11.244,11272.375,0
+FTFT.US,D,20250128,000000,11.016,11.996,10.4,10.898,10466.650000000001,0
+FTFT.US,D,20250129,000000,11.38,11.38,10.444,10.568,4367.875,0
+FTFT.US,D,20250130,000000,10.912,11.196,10.24,10.52,7024.625,0
+FTFT.US,D,20250131,000000,10.6,10.76,10,10.08,7442.125,0
+FTFT.US,D,20250203,000000,10.02,10.144,9.2604,9.84,11697.475,0
+FTFT.US,D,20250204,000000,10,10.328,9.42,9.56,3536.2000000000003,0
+FTFT.US,D,20250205,000000,9.6,10.196,9.508,9.996,5471.725,0
+FTFT.US,D,20250206,000000,9.488,10.396,9.488,9.848,5787.150000000001,0
+FTFT.US,D,20250207,000000,10.36,10.384,9.608,9.84,3328.2250000000004,0
+FTFT.US,D,20250210,000000,10.436,10.436,9.6,9.768,8183.35,0
+FTFT.US,D,20250211,000000,9.98,9.988,9.6,9.6804,4353.875,0
+FTFT.US,D,20250212,000000,9.68,9.996,9.68,9.752,3536.875,0
+FTFT.US,D,20250213,000000,10,11,9.6,10.36,18425.75,0
+FTFT.US,D,20250214,000000,10.8,10.8,9.8,10.08,10937.25,0
+FTFT.US,D,20250218,000000,10.384,10.8,10.008,10.656,14623.875,0
+FTFT.US,D,20250219,000000,10.92,10.992,10.02,10.096,4440.625,0
+FTFT.US,D,20250220,000000,11.2,11.2,9.688,10.12,10447.150000000001,0
+FTFT.US,D,20250221,000000,10.224,10.372,9.244,9.464,9982.125,0
+FTFT.US,D,20250224,000000,9.4,9.884,9.2,9.396,6645.725,0
+FTFT.US,D,20250225,000000,9.268,9.388,8.44,9.084,11876.875,0
+FTFT.US,D,20250226,000000,8.816,9.18,8.604,8.712,5510.200000000001,0
+FTFT.US,D,20250227,000000,9.052,9.29216,8.42,8.44,5589.8,0
+FTFT.US,D,20250228,000000,8.4,8.796,7.704,8.08,7758.85,0
+FTFT.US,D,20250303,000000,15.024,19.988,8.8,10.08,5500649.5,0
+FTFT.US,D,20250304,000000,8.76,10.556,8.064,9.64,130735.95000000001,0
+FTFT.US,D,20250305,000000,8.88,9.8,8.88,9.04,52335.325000000004,0
+FTFT.US,D,20250306,000000,8.66,9.28,8.236,8.896,48583.575000000004,0
+FTFT.US,D,20250307,000000,9.192,9.912,8.448,9.08804,44304.425,0
+FTFT.US,D,20250310,000000,9.2,9.2,8.212,8.688,25188.825,0
+FTFT.US,D,20250311,000000,8.824,8.824,8.008,8.652,25636.875,0
+FTFT.US,D,20250312,000000,8.4,8.652,8.052,8.296,14888.275000000001,0
+FTFT.US,D,20250313,000000,8.048,8.12276,7.28,7.456,22197.050000000003,0
+FTFT.US,D,20250314,000000,7.6,8.392,7.52,7.584,28702,0
+FTFT.US,D,20250317,000000,8.4,8.4,7.46,7.62,10595.800000000001,0
+FTFT.US,D,20250318,000000,7.576,7.948,7.3,7.496,10229.175000000001,0
+FTFT.US,D,20250319,000000,8,8,7.496,7.696,6775.875,0
+FTFT.US,D,20250320,000000,7.92,7.92,7.6,7.688,5029.3,0
+FTFT.US,D,20250321,000000,7.8,7.88,7.424,7.604,8837.95,0
+FTFT.US,D,20250324,000000,7.972,8.196,7.652,7.884,7823.3,0
+FTFT.US,D,20250325,000000,8,8,7.408,7.66,5959,0
+FTFT.US,D,20250326,000000,7.4,7.864,7.4,7.612,3503.55,0
+FTFT.US,D,20250327,000000,7.728,7.728,7.304,7.504,3646.1000000000004,0
+FTFT.US,D,20250328,000000,7.52,7.628,6.8,6.8,10493.225,0
+FTFT.US,D,20250331,000000,6.44,7.52396,6.42,6.64,9101.675000000001,0
+FTFT.US,D,20250401,000000,6.08,6.636,5.968,6.3,10842.6,0
+FTFT.US,D,20250402,000000,5.908,6,5.316,5.6,20386.675000000003,0
+FTFT.US,D,20250403,000000,4.9,5.3,4.844,5.152,14518.575,0
+FTFT.US,D,20250404,000000,4.8,6.72,4.8,5.92,80164.75,0
+FTFT.US,D,20250407,000000,5.16,5.52,4.6,4.88,41613.5,0
+FTFT.US,D,20250408,000000,4.92,5.52,4.88,5.4,26801.25,0
+FTFT.US,D,20250409,000000,5.4,5.7676,4.686,5.24,56178,0
+FTFT.US,D,20250410,000000,5.24,5.5596,5.08,5.2,4788.75,0
+FTFT.US,D,20250411,000000,5.2,5.44,4.72,5.28,6027.75,0
+FTFT.US,D,20250414,000000,5.28,5.96,5.28,5.68,20547.5,0
+FTFT.US,D,20250415,000000,5.68,5.84,5.204,5.64,7781.25,0
+FTFT.US,D,20250416,000000,5.6,5.6,5.12,5.36,9298.5,0
+FTFT.US,D,20250417,000000,5.24,5.6,5.2,5.48,8738,0
+FTFT.US,D,20250421,000000,5.48,5.6,5.12,5.36,5433.5,0
+FTFT.US,D,20250422,000000,5.36,6.36,5.32,6.2,49530,0
+FTFT.US,D,20250423,000000,6.04,6.36,5.562,5.84,12409.5,0
+FTFT.US,D,20250424,000000,5.84,5.96,5.7396,5.84,4463.5,0
+FTFT.US,D,20250425,000000,5.84,6.314,5.5604,6.12,17442.25,0
+FTFT.US,D,20250428,000000,6.12,6.56,5.92,6.4,16812.25,0
+FTFT.US,D,20250429,000000,6.2,6.44,5.8,6.2,12279.75,0
+FTFT.US,D,20250430,000000,6.36,6.36,5.7604,6,8787,0
+FTFT.US,D,20250501,000000,6.04,6.68,6,6.4728,19581.75,0
+FTFT.US,D,20250502,000000,6.76,7.32,6.2004,6.7204,72916.75,0
+FTFT.US,D,20250505,000000,6.52,6.6208,6.04,6.08,29279.75,0
+FTFT.US,D,20250506,000000,6,6,5.72,5.84,24706.25,0
+FTFT.US,D,20250507,000000,5.84,6.16,5.68,5.96,12533.5,0
+FTFT.US,D,20250508,000000,6,6.84,5.76,6.84,54844,0
+FTFT.US,D,20250509,000000,6.88,7.44,6.36,7.16,45395.75,0
+FTFT.US,D,20250512,000000,7,7.2,6.4,6.56,29506.75,0
+FTFT.US,D,20250513,000000,6.9416,7,6.04,6.28,344970,0
+FTFT.US,D,20250514,000000,6.72,6.72,6.24,6.4,30690.75,0
+FTFT.US,D,20250515,000000,6.24,6.32,5.76,5.76,15874.5,0
+FTFT.US,D,20250516,000000,5.8,6.04,5.6,6,11243.25,0
+FTFT.US,D,20250519,000000,6.2,7.1596,6,6,20825.25,0
+FTFT.US,D,20250520,000000,6.64,6.64,5.9204,6.2,11447.5,0
+FTFT.US,D,20250521,000000,6.16,6.58,5.84,5.92,47414.25,0
+FTFT.US,D,20250522,000000,6,6.72,5.92,6.28,30395.5,0
+FTFT.US,D,20250523,000000,6.32,6.4,6,6.12,15668.5,0
+FTFT.US,D,20250527,000000,6,6.04,5.6,5.6,37923.5,0
+FTFT.US,D,20250528,000000,5.88,6.28,5.4,5.64,24805.75,0
+FTFT.US,D,20250529,000000,5.64,5.68,5.4,5.68,6833.25,0
+FTFT.US,D,20250530,000000,5.56,5.6432,5.3204,5.56,14994.5,0
+FTFT.US,D,20250602,000000,5.56,5.5996,5.32,5.424,13549.5,0
+FTFT.US,D,20250603,000000,5.4,5.4,5.24,5.36,9233.75,0
+FTFT.US,D,20250604,000000,5.36,5.36,4.64,4.64,18616.25,0
+FTFT.US,D,20250605,000000,4.72,4.88,4.376,4.4,30661.75,0
+FTFT.US,D,20250606,000000,4.4,4.72,4.24,4.68,13167.25,0
+FTFT.US,D,20250609,000000,4.48,4.8,4.4,4.6,11908.25,0
+FTFT.US,D,20250610,000000,4.52,4.84,4.44,4.8,6021.25,0
+FTFT.US,D,20250611,000000,4.76,5,4.56,4.896,19911,0
+FTFT.US,D,20250612,000000,4.88,4.88,4.648,4.648,6237,0
+FTFT.US,D,20250613,000000,4.52,4.52,4.32,4.36,4988.25,0
+FTFT.US,D,20250616,000000,4.48,4.6152,4.4,4.52,5836.75,0
+FTFT.US,D,20250617,000000,4.6,4.72,4.2,4.28,5966.75,0
+FTFT.US,D,20250618,000000,4.36,4.8,4.36,4.5064,23665.25,0
+FTFT.US,D,20250620,000000,4.76,4.8,4.08,4.12,13988,0
+FTFT.US,D,20250623,000000,4.04,4.32,4.04,4.2,7735,0
+FTFT.US,D,20250624,000000,4.08,4.5468,4.08,4.52,6118,0
+FTFT.US,D,20250625,000000,4.64,4.64,4.04,4.32,11885.5,0
+FTFT.US,D,20250626,000000,4.28,4.36,4.08,4.32,14236.5,0
+FTFT.US,D,20250627,000000,4.28,4.6136,4.2332,4.52,5427.25,0
+FTFT.US,D,20250630,000000,4.84,4.84,4.4804,4.76,10029.75,0
+FTFT.US,D,20250701,000000,4.6,5,4.6,4.84,9566.75,0
+FTFT.US,D,20250702,000000,4.8,5,4.68,4.96,5842.75,0
+FTFT.US,D,20250703,000000,4.88,5.16,4.65,5.16,8530.25,0
+FTFT.US,D,20250707,000000,5.12,5.16,4.96,5.12,7001.75,0
+FTFT.US,D,20250708,000000,5.12,5.96,5.12,5.8,50176.25,0
+FTFT.US,D,20250709,000000,5.88,5.9816,5.4,5.6,16848.75,0
+FTFT.US,D,20250710,000000,5.64,6.32,5.44,6.04,39683,0
+FTFT.US,D,20250711,000000,9.32,16.12,8.7192,15.76,24147036.5,0
+FTFT.US,D,20250714,000000,12,13.44,9.44,10.4,580844,0
+FTFT.US,D,20250715,000000,11.196,13.8,10.2,10.48,858806.75,0
+FTFT.US,D,20250716,000000,10.72,10.76,9,9,133647,0
+FTFT.US,D,20250717,000000,9.2,10.24,9.2,9.96,128263.75,0
+FTFT.US,D,20250718,000000,10.48,10.76,9.96,10.4,49256.25,0
+FTFT.US,D,20250721,000000,10.56,11.92,10.0784,11.08,70899.25,0
+FTFT.US,D,20250722,000000,11.28,11.52,10.12,11.16,32758,0
+FTFT.US,D,20250723,000000,11.04,11.12,10.4,10.96,19735,0
+FTFT.US,D,20250724,000000,10.8,10.92,9.4,10.64,20319.5,0
+FTFT.US,D,20250725,000000,10.64,10.64,9.44,10,13309.75,0
+FTFT.US,D,20250728,000000,10.2,10.36,10.2,10.2,10060,0
+FTFT.US,D,20250729,000000,9.64,9.72,8.6,8.64,13867.25,0
+FTFT.US,D,20250730,000000,8.64,9.64,8,8.76,27484.5,0
+FTFT.US,D,20250731,000000,8.64,9.24,8.4,8.4,4395,0
+FTFT.US,D,20250801,000000,8.8872,8.8872,8.04,8.08,16113,0
+FTFT.US,D,20250804,000000,7.92,8.84,7.44,8.72,176687,0
+FTFT.US,D,20250805,000000,9,9.32,7.56,8.48,43800.5,0
+FTFT.US,D,20250806,000000,8.24,8.48,7.66113,8.44,13499.75,0
+FTFT.US,D,20250807,000000,8.2,8.3,7.84,8,8232.25,0
+FTFT.US,D,20250808,000000,7.92,8.18,7.56,7.56,8248.75,0
+FTFT.US,D,20250811,000000,7.24,7.52,6.08,7.08,205921,0
+FTFT.US,D,20250812,000000,7.04,7.08,6.76,7,12026.75,0
+FTFT.US,D,20250813,000000,7.16,7.8396,6.88,7.24,60890,0
+FTFT.US,D,20250814,000000,7.12,7.42,6.96,7.08,8108,0
+FTFT.US,D,20250815,000000,7.4,7.72,7.04,7.56,10187.5,0
+FTFT.US,D,20250818,000000,7.712,7.76,7.32,7.32,10372.5,0
+FTFT.US,D,20250819,000000,7.68,7.68,7,7.32,42133,0
+FTFT.US,D,20250820,000000,7.2,7.634,7.04,7.24,14399.75,0
+FTFT.US,D,20250821,000000,7.2,8.04,7.12,7.92,10723.25,0
+FTFT.US,D,20250822,000000,8.12,8.92,7.8,8.8,25189.25,0
+FTFT.US,D,20250825,000000,8.68,9.332,8.56,9.04,12697.75,0
+FTFT.US,D,20250826,000000,8.92,9.04,8.56,8.84,5606,0
+FTFT.US,D,20250827,000000,9.04,9.28,8.32,9.12,14463,0
+FTFT.US,D,20250828,000000,9.12,9.12,8.6976,9,4906.25,0
+FTFT.US,D,20250829,000000,8.8,9.0988,8.6048,8.88,4313.25,0
+FTFT.US,D,20250902,000000,9,9.0044,8.28,8.4,12242.5,0
+FTFT.US,D,20250903,000000,8.56,8.56,8.182,8.4,4494.5,0
+FTFT.US,D,20250904,000000,8.08,8.24,7.9068,8.24,7768.5,0
+FTFT.US,D,20250905,000000,8.22,8.96,8.088,8.96,10120.5,0
+FTFT.US,D,20250908,000000,8.96,9.08,8.0004,8.72,26044.25,0
+FTFT.US,D,20250909,000000,8.48,11.1144,8.24,10.44,84728.5,0
+FTFT.US,D,20250910,000000,9.48,12.4,8.84,10.88,134847,0
+FTFT.US,D,20250911,000000,11.16,12.2,10.2,10.6,185826,0
+FTFT.US,D,20250912,000000,10.76,15.52,10.4,12.72,920091,0
+FTFT.US,D,20250915,000000,12.16,12.44,8.7744,9.36,348971.5,0
+FTFT.US,D,20250916,000000,9.6,9.6,8.0804,9.02,138700,0
+FTFT.US,D,20250917,000000,8.76,9.1984,7.28,8.44,87652.5,0
+FTFT.US,D,20250918,000000,8.24,9,8,8.76,41212.5,0
+FTFT.US,D,20250919,000000,8.44,8.7092,7.84,8.2,69218,0
+FTFT.US,D,20250922,000000,8.16,8.32,7.56,8.2,61697,0
+FTFT.US,D,20250923,000000,8.2,9.4,8.16,8.48,141107,0
+FTFT.US,D,20250924,000000,8.92,8.92,8.48,8.56,15816.5,0
+FTFT.US,D,20250925,000000,8.28,8.4696,8,8.28,49888,0
+FTFT.US,D,20250926,000000,8.4,8.8,8.16,8.44,25751,0
+FTFT.US,D,20250929,000000,8.2,9.36,8.2,8.64,27012,0
+FTFT.US,D,20250930,000000,8.88,8.9596,8.32,8.64,18830.25,0
+FTFT.US,D,20251001,000000,8.4,9.04,8,8.32,26169,0
+FTFT.US,D,20251002,000000,8.56,9,8.488,8.92,20641.75,0
+FTFT.US,D,20251003,000000,8.84,9.1,8.5468,8.76,15695.25,0
+FTFT.US,D,20251006,000000,8.64,9.0796,8.4,8.52,23951.25,0
+FTFT.US,D,20251007,000000,8.68,9.28,8.648,9.28,63156.75,0
+FTFT.US,D,20251008,000000,9.28,9.68,9.0404,9.4,47791,0
+FTFT.US,D,20251009,000000,9.56,9.56,8.64,8.96,21166,0
+FTFT.US,D,20251010,000000,8.96,9.1692,8.2,8.36,28620.5,0
+FTFT.US,D,20251013,000000,8.4,8.9516,8,8.48,14788.5,0
+FTFT.US,D,20251014,000000,8.36,8.88,8.24,8.84,11591,0
+FTFT.US,D,20251015,000000,8.8,8.92,8.64,8.84,22491,0
+FTFT.US,D,20251016,000000,8.8,9.48,8.4,8.48,18782,0
+FTFT.US,D,20251017,000000,8.2,8.64,8.04,8.24,8632.75,0
+FTFT.US,D,20251020,000000,8.24,8.92,8.24,8.84,19683.5,0
+FTFT.US,D,20251021,000000,8.8,8.96,8.28,8.48,12799.25,0
+FTFT.US,D,20251022,000000,8.32,8.6292,8.12,8.28,11029.5,0
+FTFT.US,D,20251023,000000,8.12,8.32,7.96,8.08,14365,0
+FTFT.US,D,20251024,000000,8.24,8.6,8.08,8.48,7607,0
+FTFT.US,D,20251027,000000,8.48,8.62,8.2004,8.6,6772,0
+FTFT.US,D,20251028,000000,8.36,8.8796,8.28,8.54,5163,0
+FTFT.US,D,20251029,000000,8.48,8.48,8.16,8.24,11645,0
+FTFT.US,D,20251030,000000,8.32,8.32,7.6,7.88,10688,0
+FTFT.US,D,20251031,000000,7.96,7.96,6.9988,7.28,37367.75,0
+FTFT.US,D,20251103,000000,7.44,7.6396,6.8,6.92,8387.25,0
+FTFT.US,D,20251104,000000,6.76,6.992,5.28,5.6,37051,0
+FTFT.US,D,20251105,000000,5.68,5.8,5.4,5.52,41901,0
+FTFT.US,D,20251106,000000,5.76,5.76,5.0004,5.48,31282.25,0
+FTFT.US,D,20251107,000000,5.36,5.6,5.2,5.6,6135,0
+FTFT.US,D,20251110,000000,5.6,6.0796,5.504,5.96,6867,0
+FTFT.US,D,20251111,000000,5.84,6.04,5.8008,5.96,1508.75,0
+FTFT.US,D,20251112,000000,5.72,5.96,5.6052,5.88,2548.5,0
+FTFT.US,D,20251113,000000,5.6792,5.6792,5.3356,5.52,2317,0
+FTFT.US,D,20251114,000000,5.2404,5.48,5.04,5.4,311584,0
+FTFT.US,D,20251117,000000,5.32,5.32,4.16,4.32,61305.5,0
+FTFT.US,D,20251118,000000,4.28,4.68,4.16,4.46,9541.25,0
+FTFT.US,D,20251119,000000,4.56,4.56,4.2,4.36,5485.75,0
+FTFT.US,D,20251120,000000,4.24,4.8,4.16,4.2,10860.5,0
+FTFT.US,D,20251121,000000,4.28,4.4384,4.1604,4.28,5144.25,0
+FTFT.US,D,20251124,000000,4.32,4.6,4.24,4.6,7943.75,0
+FTFT.US,D,20251125,000000,4.64,4.868,4.48,4.72,7997.25,0
+FTFT.US,D,20251126,000000,4.76,5.12,4.6,4.9204,11059,0
+FTFT.US,D,20251128,000000,5.2,5.2,4.68,4.72,5830.75,0
+FTFT.US,D,20251201,000000,4.72,4.72,4.36,4.4,6762.75,0
+FTFT.US,D,20251202,000000,4.4864,4.76,4.32,4.76,15710.75,0
+FTFT.US,D,20251203,000000,5.04,5.04,4.52,4.84,12550.25,0
+FTFT.US,D,20251204,000000,4.8,5.196,4.64,5.12,11770.75,0
+FTFT.US,D,20251205,000000,5,5.2796,4.6,4.88,11600.5,0
+FTFT.US,D,20251208,000000,4.8,4.9948,4.4,4.68,20292.75,0
+FTFT.US,D,20251209,000000,4.68,4.8,4.48,4.52,15647.25,0
+FTFT.US,D,20251210,000000,4.56,4.76,4.52,4.64,4660.75,0
+FTFT.US,D,20251211,000000,4.72,4.72,4.48,4.52,6477.5,0
+FTFT.US,D,20251212,000000,4.64,4.64,4.32,4.32,4504.5,0
+FTFT.US,D,20251215,000000,4.36,4.36,3.8024,4.1408,11983,0
+FTFT.US,D,20251216,000000,4.08,4.28,3.88,3.8808,8954.5,0
+FTFT.US,D,20251217,000000,3.96,4.12,3.68,3.752,54470.75,0
+FTFT.US,D,20251218,000000,3.752,3.918,3.5316,3.85,10626.5,0
+FTFT.US,D,20251219,000000,3.72,4,3.6,3.7776,3766.5,0
+FTFT.US,D,20251222,000000,3.92,3.96,3.8004,3.918,3563.5,0
+FTFT.US,D,20251223,000000,3.918,3.918,3.7204,3.84,2555.25,0
+FTFT.US,D,20251224,000000,3.72,3.8284,3.6,3.7632,818.75,0
+FTFT.US,D,20251226,000000,3.6,3.8384,3.6,3.704,2217.25,0
+FTFT.US,D,20251229,000000,3.64,3.64,3.36,3.3944,9813.25,0
+FTFT.US,D,20251230,000000,3.28,3.3752,3.12,3.246,15842,0
+FTFT.US,D,20251231,000000,3.2,3.24,3.08,3.0856,9557.25,0
+FTFT.US,D,20260102,000000,3.2,3.2228,2.92,2.9864,13940.75,0
+FTFT.US,D,20260105,000000,3.2,3.36,3.12,3.3176,16162.25,0
+FTFT.US,D,20260106,000000,3.3224,3.596,3.1504,3.2668,13620.75,0
+FTFT.US,D,20260107,000000,3.2816,3.4796,3.2668,3.2872,5446,0
+FTFT.US,D,20260108,000000,3.364,3.364,2.92,2.9832,26039.25,0
+FTFT.US,D,20260109,000000,3,3.24,3,3.0004,9248.25,0
+FTFT.US,D,20260112,000000,3.004,3.2336,2.96,3.0248,9418.75,0
+FTFT.US,D,20260113,000000,3.08,3.08,2.56,2.6736,25911,0
+FTFT.US,D,20260114,000000,2.4812,2.8024,2.2444,2.7672,51735.25,0
+FTFT.US,D,20260115,000000,2.72,3.04,2.4824,2.8588,29948,0
+FTFT.US,D,20260116,000000,2.84,2.8588,2.664,2.6724,17314.25,0
+FTFT.US,D,20260120,000000,2.44,2.7141,2.27,2.38,71486,0
+FTFT.US,D,20260121,000000,2.61,2.68,1.96,2.09,236556,0
+FTFT.US,D,20260122,000000,2.1,2.34,2.05,2.28,54882,0
+FTFT.US,D,20260123,000000,2.29,2.5,2.17,2.22,16141,0
+FTFT.US,D,20260126,000000,2.2,2.2,2.07,2.1,19449,0
+FTFT.US,D,20260127,000000,2.09,2.22,2.07,2.21,17556,0
+FTFT.US,D,20260128,000000,2.22,2.25,2.1248,2.22,27676,0
+FTFT.US,D,20260129,000000,2.23,2.29,2.14,2.18,16876,0
+FTFT.US,D,20260130,000000,2.11,2.29,2.01,2.05,20901,0
+FTFT.US,D,20260202,000000,2.05,2.11,1.95,2.04,9768,0
+FTFT.US,D,20260203,000000,2.08,2.165,1.81,1.92,123259,0
+FTFT.US,D,20260204,000000,1.86,1.86,1.5305,1.64,65189,0
+FTFT.US,D,20260205,000000,1.52,1.63,1.3101,1.42,66040,0
+FTFT.US,D,20260206,000000,1.53,1.72,1.53,1.695,59698,0
+FTFT.US,D,20260209,000000,1.7,1.7,1.61,1.63,26797,0
+FTFT.US,D,20260210,000000,1.68,1.765,1.66,1.69,15976,0
+FTFT.US,D,20260211,000000,1.7,1.71,1.545,1.59,23268,0
+FTFT.US,D,20260212,000000,1.57,1.57,1.41,1.49,18696,0
+FTFT.US,D,20260213,000000,1.49,1.6319,1.46,1.58,12426,0
+FTFT.US,D,20260217,000000,1.56,1.685,1.42,1.48,11504,0
+FTFT.US,D,20260218,000000,1.57,1.66,1.57,1.62,11782,0
diff --git a/daily/us/nasdaq stocks/1/fufuw.us.txt b/daily/us/nasdaq stocks/1/fufuw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c39bd8e1f73028da6a3f9ad0de80e8351942a946
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fufuw.us.txt	
@@ -0,0 +1,450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUFUW.US,D,20240304,000000,0.6999,0.8,0.5,0.619,868621,0
+FUFUW.US,D,20240305,000000,0.5,0.51375,0.35,0.44,282657,0
+FUFUW.US,D,20240306,000000,0.3947,0.44475,0.36,0.43,151290,0
+FUFUW.US,D,20240307,000000,0.43,0.45,0.365101,0.366,133409,0
+FUFUW.US,D,20240308,000000,0.3725,0.41,0.3299,0.3551,65689,0
+FUFUW.US,D,20240311,000000,0.39,0.507,0.346,0.3729,42238,0
+FUFUW.US,D,20240312,000000,0.418,0.42,0.31,0.35,37292,0
+FUFUW.US,D,20240313,000000,0.3301,0.36,0.31,0.354325,40282,0
+FUFUW.US,D,20240314,000000,0.35,0.3675,0.3252,0.3252,16083,0
+FUFUW.US,D,20240315,000000,0.320101,0.3499,0.320101,0.3499,1194,0
+FUFUW.US,D,20240318,000000,0.34,0.3975,0.32,0.32,2680,0
+FUFUW.US,D,20240319,000000,0.387,0.41,0.3201,0.39,26770,0
+FUFUW.US,D,20240320,000000,0.41,0.42,0.3301,0.36,16641,0
+FUFUW.US,D,20240321,000000,0.34,0.3899,0.34,0.37,7529,0
+FUFUW.US,D,20240322,000000,0.374,0.39,0.36,0.374,12591,0
+FUFUW.US,D,20240325,000000,0.4,0.4,0.366,0.381,28862,0
+FUFUW.US,D,20240326,000000,0.386101,0.3863,0.3679,0.3679,7283,0
+FUFUW.US,D,20240327,000000,0.374,0.3761,0.374,0.3761,815,0
+FUFUW.US,D,20240328,000000,0.376,0.383033,0.374,0.376,7921,0
+FUFUW.US,D,20240401,000000,0.37,0.388501,0.37,0.374,2920,0
+FUFUW.US,D,20240402,000000,0.374,0.3842,0.374,0.374,1394,0
+FUFUW.US,D,20240403,000000,0.374,0.397499,0.37,0.3731,16018,0
+FUFUW.US,D,20240404,000000,0.36,0.3695,0.36,0.3695,3470,0
+FUFUW.US,D,20240405,000000,0.37,0.3701,0.37,0.3701,415,0
+FUFUW.US,D,20240408,000000,0.37,0.37,0.335,0.335,4960,0
+FUFUW.US,D,20240409,000000,0.33,0.344,0.33,0.34,4400,0
+FUFUW.US,D,20240410,000000,0.33,0.3399,0.31,0.3399,505,0
+FUFUW.US,D,20240411,000000,0.34,0.3401,0.31,0.31,9358,0
+FUFUW.US,D,20240412,000000,0.32,0.32,0.31,0.31,3459,0
+FUFUW.US,D,20240417,000000,0.261101,0.261101,0.2448,0.26,9584,0
+FUFUW.US,D,20240418,000000,0.2448,0.25,0.2447,0.25,12928,0
+FUFUW.US,D,20240419,000000,0.28,0.3,0.28,0.2999,16200,0
+FUFUW.US,D,20240422,000000,0.25,0.29,0.2448,0.29,23617,0
+FUFUW.US,D,20240423,000000,0.2617,0.2617,0.2438,0.2438,995,0
+FUFUW.US,D,20240424,000000,0.2537,0.2538,0.22,0.22,2413,0
+FUFUW.US,D,20240425,000000,0.22,0.22,0.195065,0.2,2790,0
+FUFUW.US,D,20240426,000000,0.17,0.189027,0.15,0.18,8768,0
+FUFUW.US,D,20240429,000000,0.18,0.18,0.17,0.17,8943,0
+FUFUW.US,D,20240430,000000,0.17,0.2421,0.17,0.17,4886,0
+FUFUW.US,D,20240502,000000,0.1996,0.225,0.1996,0.225,1926,0
+FUFUW.US,D,20240503,000000,0.18,0.18,0.18,0.18,1328,0
+FUFUW.US,D,20240506,000000,0.190001,0.2375,0.17,0.17,31720,0
+FUFUW.US,D,20240507,000000,0.2275,0.2275,0.17,0.17,1525,0
+FUFUW.US,D,20240509,000000,0.189403,0.189403,0.189403,0.189403,441,0
+FUFUW.US,D,20240513,000000,0.1894,0.1894,0.1894,0.1894,598,0
+FUFUW.US,D,20240514,000000,0.2,0.2001,0.185,0.2,5516,0
+FUFUW.US,D,20240515,000000,0.24,0.273,0.24,0.2674,10388,0
+FUFUW.US,D,20240516,000000,0.28,0.3175,0.28,0.28,5378,0
+FUFUW.US,D,20240521,000000,0.26,0.34,0.26,0.3026,5025,0
+FUFUW.US,D,20240522,000000,0.28,0.28,0.28,0.28,158,0
+FUFUW.US,D,20240523,000000,0.2052,0.25,0.2052,0.25,529,0
+FUFUW.US,D,20240524,000000,0.2065,0.2065,0.2065,0.2065,119,0
+FUFUW.US,D,20240528,000000,0.2125,0.25,0.2125,0.25,4457,0
+FUFUW.US,D,20240529,000000,0.25,0.25,0.25,0.25,4400,0
+FUFUW.US,D,20240605,000000,0.2002,0.2002,0.2002,0.2002,200,0
+FUFUW.US,D,20240610,000000,0.21,0.2101,0.21,0.2101,231,0
+FUFUW.US,D,20240611,000000,0.259899,0.259899,0.259899,0.259899,100,0
+FUFUW.US,D,20240612,000000,0.2343,0.2343,0.21,0.21,10000,0
+FUFUW.US,D,20240613,000000,0.2225,0.3,0.21,0.21,1871,0
+FUFUW.US,D,20240614,000000,0.2703,0.273,0.2703,0.2729,849,0
+FUFUW.US,D,20240617,000000,0.224,0.224,0.22,0.22,1436,0
+FUFUW.US,D,20240618,000000,0.2835,0.2901,0.2681,0.28,12229,0
+FUFUW.US,D,20240620,000000,0.3,0.3,0.2501,0.26,31676,0
+FUFUW.US,D,20240621,000000,0.26,0.429999,0.26,0.429999,36059,0
+FUFUW.US,D,20240624,000000,0.38,0.38,0.2726,0.31,8500,0
+FUFUW.US,D,20240625,000000,0.37,0.5,0.37,0.46,187997,0
+FUFUW.US,D,20240626,000000,0.47,0.47,0.322,0.3302,15531,0
+FUFUW.US,D,20240627,000000,0.37,0.39375,0.36,0.37,21989,0
+FUFUW.US,D,20240628,000000,0.37,0.3832,0.36,0.3675,41641,0
+FUFUW.US,D,20240701,000000,0.3499,0.38,0.3499,0.36,14716,0
+FUFUW.US,D,20240702,000000,0.36,0.3925,0.36,0.3635,57657,0
+FUFUW.US,D,20240703,000000,0.340001,0.39,0.34,0.374,17379,0
+FUFUW.US,D,20240705,000000,0.3875,0.3974,0.3875,0.3974,1844,0
+FUFUW.US,D,20240708,000000,0.35,0.40625,0.34,0.40625,18087,0
+FUFUW.US,D,20240709,000000,0.3762,0.4,0.3675,0.4,46146,0
+FUFUW.US,D,20240710,000000,0.37,0.39575,0.37,0.39575,2798,0
+FUFUW.US,D,20240711,000000,0.374,0.374,0.3639,0.370101,5954,0
+FUFUW.US,D,20240712,000000,0.4675,0.4675,0.37,0.379451,3902,0
+FUFUW.US,D,20240715,000000,0.384,0.4625,0.384,0.45495,16939,0
+FUFUW.US,D,20240716,000000,0.4455,0.46,0.39,0.4597,24455,0
+FUFUW.US,D,20240717,000000,0.4308,0.44,0.4308,0.44,1220,0
+FUFUW.US,D,20240718,000000,0.411,0.421,0.411,0.421,2600,0
+FUFUW.US,D,20240719,000000,0.469999,0.58,0.445,0.569999,29352,0
+FUFUW.US,D,20240722,000000,0.6,0.6,0.4825,0.5,24916,0
+FUFUW.US,D,20240723,000000,0.49,0.535,0.4475,0.496,11538,0
+FUFUW.US,D,20240724,000000,0.466,0.494,0.4562,0.4899,8236,0
+FUFUW.US,D,20240725,000000,0.49,0.49,0.49,0.49,1200,0
+FUFUW.US,D,20240726,000000,0.49,0.49,0.456,0.47,8880,0
+FUFUW.US,D,20240729,000000,0.47,0.49,0.467,0.467,8758,0
+FUFUW.US,D,20240730,000000,0.47,0.47,0.467,0.47,9105,0
+FUFUW.US,D,20240731,000000,0.47,0.533751,0.47,0.47,2340,0
+FUFUW.US,D,20240801,000000,0.47,0.47,0.411,0.4111,17797,0
+FUFUW.US,D,20240802,000000,0.411201,0.4113,0.411,0.411,5200,0
+FUFUW.US,D,20240806,000000,0.411,0.4785,0.3941,0.3941,3449,0
+FUFUW.US,D,20240809,000000,0.394,0.394,0.3834,0.384,10770,0
+FUFUW.US,D,20240812,000000,0.454,0.52,0.4025,0.4025,32258,0
+FUFUW.US,D,20240813,000000,0.4025,0.4025,0.4025,0.4025,200,0
+FUFUW.US,D,20240814,000000,0.41,0.41,0.385,0.3851,8301,0
+FUFUW.US,D,20240815,000000,0.395,0.395,0.385,0.385,300,0
+FUFUW.US,D,20240819,000000,0.465,0.47,0.465,0.47,640,0
+FUFUW.US,D,20240820,000000,0.48,0.48,0.384,0.398851,3460,0
+FUFUW.US,D,20240821,000000,0.4431,0.45,0.409999,0.42005,12650,0
+FUFUW.US,D,20240822,000000,0.5,0.5,0.4376,0.4425,87638,0
+FUFUW.US,D,20240823,000000,0.48,0.48,0.37,0.45,47491,0
+FUFUW.US,D,20240826,000000,0.48,0.48,0.4,0.4,27154,0
+FUFUW.US,D,20240827,000000,0.45,0.465,0.396,0.4,23750,0
+FUFUW.US,D,20240828,000000,0.4,0.4,0.384999,0.38525,12059,0
+FUFUW.US,D,20240829,000000,0.4,0.41,0.385,0.3925,56519,0
+FUFUW.US,D,20240830,000000,0.45,0.45,0.3997,0.3999,12540,0
+FUFUW.US,D,20240903,000000,0.4,0.4,0.4,0.4,6981,0
+FUFUW.US,D,20240904,000000,0.3997,0.4,0.38,0.38,6239,0
+FUFUW.US,D,20240905,000000,0.3801,0.39,0.38,0.38,8806,0
+FUFUW.US,D,20240906,000000,0.4,0.4,0.37,0.37,5543,0
+FUFUW.US,D,20240909,000000,0.375,0.375,0.375,0.375,304,0
+FUFUW.US,D,20240910,000000,0.38,0.38,0.38,0.38,200,0
+FUFUW.US,D,20240911,000000,0.3791,0.3791,0.3511,0.3511,21085,0
+FUFUW.US,D,20240912,000000,0.379999,0.4,0.3725,0.3999,11888,0
+FUFUW.US,D,20240913,000000,0.4,0.44,0.38875,0.44,57704,0
+FUFUW.US,D,20240916,000000,0.44,0.44,0.42,0.435,13178,0
+FUFUW.US,D,20240917,000000,0.403749,0.44,0.403749,0.43915,6390,0
+FUFUW.US,D,20240918,000000,0.44,0.44,0.4299,0.4299,2715,0
+FUFUW.US,D,20240919,000000,0.44,0.44,0.42,0.4201,15771,0
+FUFUW.US,D,20240920,000000,0.3737,0.3938,0.37,0.39,8689,0
+FUFUW.US,D,20240923,000000,0.39,0.3999,0.37,0.37,47420,0
+FUFUW.US,D,20240924,000000,0.399999,0.4,0.396,0.3999,881,0
+FUFUW.US,D,20240925,000000,0.42375,0.48,0.41,0.429999,48988,0
+FUFUW.US,D,20240926,000000,0.410101,0.410101,0.41,0.41,1208,0
+FUFUW.US,D,20240927,000000,0.4146,0.4146,0.3525,0.36,32628,0
+FUFUW.US,D,20240930,000000,0.374,0.374,0.374,0.374,1216,0
+FUFUW.US,D,20241002,000000,0.3775,0.3775,0.3775,0.3775,121,0
+FUFUW.US,D,20241003,000000,0.379,0.37911,0.374,0.374,5683,0
+FUFUW.US,D,20241004,000000,0.375,0.382499,0.375,0.382499,1250,0
+FUFUW.US,D,20241007,000000,0.375,0.38,0.35,0.35,8736,0
+FUFUW.US,D,20241008,000000,0.36,0.36,0.36,0.36,140,0
+FUFUW.US,D,20241009,000000,0.36,0.36,0.35,0.35,11250,0
+FUFUW.US,D,20241010,000000,0.3453,0.36,0.323,0.355,29000,0
+FUFUW.US,D,20241014,000000,0.36,0.3604,0.32,0.32,20343,0
+FUFUW.US,D,20241015,000000,0.33,0.33,0.2325,0.2325,26502,0
+FUFUW.US,D,20241016,000000,0.31,0.315,0.31,0.31,4640,0
+FUFUW.US,D,20241017,000000,0.31,0.378,0.303,0.32,23280,0
+FUFUW.US,D,20241018,000000,0.345,0.3817,0.345,0.378,8204,0
+FUFUW.US,D,20241021,000000,0.39,0.39,0.33,0.33,2800,0
+FUFUW.US,D,20241022,000000,0.385,0.44,0.385,0.41,37880,0
+FUFUW.US,D,20241023,000000,0.408848,0.44,0.408848,0.44,3235,0
+FUFUW.US,D,20241024,000000,0.404,0.44,0.404,0.4125,4248,0
+FUFUW.US,D,20241028,000000,0.44,0.44,0.4,0.43,35214,0
+FUFUW.US,D,20241029,000000,0.45,0.4875,0.43,0.4875,4758,0
+FUFUW.US,D,20241030,000000,0.49,0.492501,0.47,0.4701,7395,0
+FUFUW.US,D,20241031,000000,0.4702,0.4975,0.4702,0.4702,11575,0
+FUFUW.US,D,20241101,000000,0.48,0.481928,0.4701,0.48,7307,0
+FUFUW.US,D,20241104,000000,0.490101,0.490101,0.4701,0.4701,8554,0
+FUFUW.US,D,20241105,000000,0.4701,0.4701,0.430001,0.430101,7491,0
+FUFUW.US,D,20241106,000000,0.43,0.4699,0.43,0.4699,20565,0
+FUFUW.US,D,20241107,000000,0.47,0.47,0.395099,0.4,27651,0
+FUFUW.US,D,20241108,000000,0.41,0.47,0.41,0.41,48927,0
+FUFUW.US,D,20241111,000000,0.459,0.514999,0.45,0.4651,316333,0
+FUFUW.US,D,20241112,000000,0.4545,0.46,0.44,0.4508,15325,0
+FUFUW.US,D,20241113,000000,0.47,0.47975,0.42,0.42,12735,0
+FUFUW.US,D,20241114,000000,0.44,0.44,0.385,0.3854,20844,0
+FUFUW.US,D,20241115,000000,0.39,0.4487,0.39,0.42,5113,0
+FUFUW.US,D,20241118,000000,0.42,0.46,0.4125,0.425,22014,0
+FUFUW.US,D,20241119,000000,0.3939,0.46,0.3939,0.4,2952,0
+FUFUW.US,D,20241120,000000,0.5,0.54,0.4101,0.45,15757,0
+FUFUW.US,D,20241121,000000,0.4547,0.4547,0.45,0.45,985,0
+FUFUW.US,D,20241122,000000,0.44,0.441125,0.4201,0.4202,2337,0
+FUFUW.US,D,20241125,000000,0.43,0.43,0.43,0.43,400,0
+FUFUW.US,D,20241126,000000,0.43,0.43,0.43,0.43,1767,0
+FUFUW.US,D,20241127,000000,0.440149,0.440149,0.4203,0.4203,3127,0
+FUFUW.US,D,20241129,000000,0.4554,0.46,0.4343,0.4343,11903,0
+FUFUW.US,D,20241202,000000,0.475,0.475,0.45,0.45,6493,0
+FUFUW.US,D,20241203,000000,0.46,0.46,0.4,0.4,119209,0
+FUFUW.US,D,20241204,000000,0.4,0.444,0.3997,0.44,27034,0
+FUFUW.US,D,20241205,000000,0.4525,0.4625,0.4001,0.425,288704,0
+FUFUW.US,D,20241206,000000,0.46,0.51,0.425,0.501,111030,0
+FUFUW.US,D,20241209,000000,0.5098,0.520001,0.4975,0.5088,13259,0
+FUFUW.US,D,20241210,000000,0.5176,0.5176,0.47,0.4987,1741,0
+FUFUW.US,D,20241211,000000,0.46,0.5,0.46,0.4771,1590,0
+FUFUW.US,D,20241212,000000,0.5247,0.5599,0.45,0.525,193660,0
+FUFUW.US,D,20241213,000000,0.45,0.5275,0.45,0.4504,5058,0
+FUFUW.US,D,20241216,000000,0.5375,0.55,0.465,0.54,45163,0
+FUFUW.US,D,20241217,000000,0.56,0.5898,0.54,0.5898,5702,0
+FUFUW.US,D,20241218,000000,0.56,0.5609,0.54,0.54,8391,0
+FUFUW.US,D,20241219,000000,0.54,0.5895,0.54,0.54,24502,0
+FUFUW.US,D,20241220,000000,0.54,0.5545,0.54,0.5545,26681,0
+FUFUW.US,D,20241223,000000,0.5545,0.5545,0.54,0.54,3860,0
+FUFUW.US,D,20241224,000000,0.54,0.54,0.54,0.54,2000,0
+FUFUW.US,D,20241226,000000,0.55,0.55,0.55,0.55,2651,0
+FUFUW.US,D,20241227,000000,0.55,0.5895,0.55,0.55,9397,0
+FUFUW.US,D,20241230,000000,0.5895,0.5895,0.55,0.55,3152,0
+FUFUW.US,D,20241231,000000,0.55,0.55,0.55,0.55,1781,0
+FUFUW.US,D,20250102,000000,0.56975,0.571,0.55,0.55,6917,0
+FUFUW.US,D,20250103,000000,0.55,0.5885,0.55,0.57,13647,0
+FUFUW.US,D,20250106,000000,0.55,0.64,0.55,0.6075,17835,0
+FUFUW.US,D,20250107,000000,0.61,0.61,0.55,0.605,12806,0
+FUFUW.US,D,20250108,000000,0.56,0.597453,0.5346,0.5346,29993,0
+FUFUW.US,D,20250110,000000,0.5,0.505,0.46,0.48,9311,0
+FUFUW.US,D,20250113,000000,0.5,0.5,0.46,0.468157,2123,0
+FUFUW.US,D,20250114,000000,0.48,0.6475,0.46,0.5,9653,0
+FUFUW.US,D,20250115,000000,0.46,0.547876,0.44,0.44,7007,0
+FUFUW.US,D,20250116,000000,0.44,0.5375,0.437499,0.5,8580,0
+FUFUW.US,D,20250117,000000,0.495,0.516,0.495,0.5056,7057,0
+FUFUW.US,D,20250121,000000,0.4406,0.5,0.44,0.48,7082,0
+FUFUW.US,D,20250122,000000,0.44,0.44,0.425,0.425,3637,0
+FUFUW.US,D,20250123,000000,0.4325,0.509,0.4141,0.43,1860,0
+FUFUW.US,D,20250124,000000,0.4225,0.468749,0.4107,0.4107,12419,0
+FUFUW.US,D,20250127,000000,0.4667,0.4667,0.39,0.39,2625,0
+FUFUW.US,D,20250128,000000,0.4,0.473,0.4,0.41,3837,0
+FUFUW.US,D,20250129,000000,0.41,0.53,0.39,0.42,4133,0
+FUFUW.US,D,20250130,000000,0.42,0.53,0.397601,0.4925,3875,0
+FUFUW.US,D,20250131,000000,0.406,0.4925,0.4,0.4011,6576,0
+FUFUW.US,D,20250203,000000,0.406,0.428,0.385,0.38505,6125,0
+FUFUW.US,D,20250204,000000,0.3975,0.3975,0.37,0.37,7872,0
+FUFUW.US,D,20250205,000000,0.37,0.43,0.37,0.3895,10517,0
+FUFUW.US,D,20250206,000000,0.39,0.4187,0.39,0.4187,2504,0
+FUFUW.US,D,20250207,000000,0.4172,0.4173,0.4036,0.4173,954,0
+FUFUW.US,D,20250210,000000,0.41475,0.4295,0.41475,0.4294,6971,0
+FUFUW.US,D,20250211,000000,0.4,0.453,0.4,0.453,4615,0
+FUFUW.US,D,20250212,000000,0.4661,0.4661,0.4141,0.42,1005,0
+FUFUW.US,D,20250213,000000,0.55,0.59,0.43,0.43,10743,0
+FUFUW.US,D,20250214,000000,0.500001,0.54,0.43,0.43,12782,0
+FUFUW.US,D,20250218,000000,0.55,0.55,0.47,0.4975,2850,0
+FUFUW.US,D,20250219,000000,0.49,0.51,0.49,0.51,8148,0
+FUFUW.US,D,20250220,000000,0.4805,0.519247,0.4805,0.481,1418,0
+FUFUW.US,D,20250221,000000,0.49,0.5445,0.481,0.481,3016,0
+FUFUW.US,D,20250224,000000,0.4858,0.5,0.4237,0.45,41320,0
+FUFUW.US,D,20250225,000000,0.44,0.54,0.4,0.4,13169,0
+FUFUW.US,D,20250226,000000,0.44,0.483,0.4,0.404,13013,0
+FUFUW.US,D,20250227,000000,0.5975,0.5975,0.45,0.539,1933,0
+FUFUW.US,D,20250228,000000,0.4545,0.4618,0.44,0.44,3274,0
+FUFUW.US,D,20250303,000000,0.4075,0.4099,0.4,0.4001,5987,0
+FUFUW.US,D,20250304,000000,0.4,0.4,0.3801,0.380136,3447,0
+FUFUW.US,D,20250305,000000,0.3825,0.39,0.3824,0.3825,725,0
+FUFUW.US,D,20250306,000000,0.4444,0.485,0.4444,0.485,1085,0
+FUFUW.US,D,20250307,000000,0.381,0.44999,0.381,0.44999,1100,0
+FUFUW.US,D,20250310,000000,0.3936,0.4511,0.381,0.413,16808,0
+FUFUW.US,D,20250311,000000,0.4184,0.4988,0.401,0.4334,5674,0
+FUFUW.US,D,20250317,000000,0.493737,0.493737,0.4091,0.4091,3640,0
+FUFUW.US,D,20250320,000000,0.489,0.489,0.409101,0.45,1433,0
+FUFUW.US,D,20250325,000000,0.435,0.555,0.435,0.555,59957,0
+FUFUW.US,D,20250326,000000,0.5668,0.57,0.53,0.53,25870,0
+FUFUW.US,D,20250327,000000,0.47,0.4751,0.45,0.4751,288879,0
+FUFUW.US,D,20250331,000000,0.45,0.487501,0.44,0.44,1900,0
+FUFUW.US,D,20250401,000000,0.44,0.4508,0.4048,0.4056,12242,0
+FUFUW.US,D,20250402,000000,0.4792,0.4792,0.4792,0.4792,100,0
+FUFUW.US,D,20250403,000000,0.404,0.4174,0.404,0.4174,3402,0
+FUFUW.US,D,20250404,000000,0.404,0.41,0.3888,0.3888,3015,0
+FUFUW.US,D,20250408,000000,0.39,0.3999,0.39,0.3998,452,0
+FUFUW.US,D,20250409,000000,0.37,0.37,0.37,0.37,210,0
+FUFUW.US,D,20250410,000000,0.45,0.4715,0.35,0.35,9100,0
+FUFUW.US,D,20250414,000000,0.39,0.393794,0.3401,0.393794,1486,0
+FUFUW.US,D,20250417,000000,0.4395,0.4815,0.36,0.3601,17526,0
+FUFUW.US,D,20250421,000000,0.407499,0.4325,0.32,0.37,7255,0
+FUFUW.US,D,20250422,000000,0.4,0.4,0.3875,0.3875,1620,0
+FUFUW.US,D,20250423,000000,0.38,0.38,0.38,0.38,6388,0
+FUFUW.US,D,20250424,000000,0.37,0.37,0.3001,0.3001,3257,0
+FUFUW.US,D,20250425,000000,0.3,0.3,0.3,0.3,256,0
+FUFUW.US,D,20250428,000000,0.333,0.333,0.33,0.333,1704,0
+FUFUW.US,D,20250429,000000,0.3345,0.3345,0.2502,0.2887,166029,0
+FUFUW.US,D,20250430,000000,0.26,0.28,0.26,0.27,12666,0
+FUFUW.US,D,20250501,000000,0.2845,0.3,0.264,0.27,84798,0
+FUFUW.US,D,20250502,000000,0.27,0.33,0.27,0.31,2050,0
+FUFUW.US,D,20250505,000000,0.3,0.3,0.27,0.27,2248,0
+FUFUW.US,D,20250506,000000,0.31,0.31,0.3,0.3,3022,0
+FUFUW.US,D,20250507,000000,0.3,0.3,0.3,0.3,461,0
+FUFUW.US,D,20250508,000000,0.328801,0.3542,0.32,0.3272,12807,0
+FUFUW.US,D,20250509,000000,0.333,0.333,0.288,0.3,5055,0
+FUFUW.US,D,20250512,000000,0.3,0.3,0.3,0.3,1410,0
+FUFUW.US,D,20250513,000000,0.35,0.360475,0.2881,0.2881,3750,0
+FUFUW.US,D,20250514,000000,0.33,0.33,0.3153,0.3153,1599,0
+FUFUW.US,D,20250516,000000,0.3,0.318351,0.3,0.303,2306,0
+FUFUW.US,D,20250519,000000,0.315,0.315,0.3,0.3,3355,0
+FUFUW.US,D,20250520,000000,0.3275,0.36,0.305,0.36,2040,0
+FUFUW.US,D,20250521,000000,0.32,0.36,0.32,0.3599,3509,0
+FUFUW.US,D,20250522,000000,0.38,0.3975,0.3301,0.3538,5960,0
+FUFUW.US,D,20250523,000000,0.3501,0.3501,0.3501,0.3501,723,0
+FUFUW.US,D,20250527,000000,0.33,0.3465,0.32,0.3465,1451,0
+FUFUW.US,D,20250528,000000,0.3292,0.33,0.29,0.3066,29499,0
+FUFUW.US,D,20250529,000000,0.3066,0.3179,0.3066,0.3066,2901,0
+FUFUW.US,D,20250530,000000,0.3066,0.3259,0.3066,0.3066,420,0
+FUFUW.US,D,20250602,000000,0.3106,0.3106,0.3066,0.3066,363,0
+FUFUW.US,D,20250603,000000,0.32,0.3353,0.32,0.32,2144,0
+FUFUW.US,D,20250604,000000,0.313,0.3499,0.31,0.311,3672,0
+FUFUW.US,D,20250605,000000,0.35,0.35,0.288,0.315003,4688,0
+FUFUW.US,D,20250606,000000,0.34,0.354899,0.2903,0.32005,4229,0
+FUFUW.US,D,20250609,000000,0.35,0.35,0.2901,0.3113,13026,0
+FUFUW.US,D,20250610,000000,0.35,0.35,0.29,0.310001,6706,0
+FUFUW.US,D,20250611,000000,0.35,0.35,0.277,0.2943,12188,0
+FUFUW.US,D,20250612,000000,0.34,0.34,0.26,0.26,68986,0
+FUFUW.US,D,20250613,000000,0.29,0.31,0.2601,0.31,4624,0
+FUFUW.US,D,20250616,000000,0.33,0.33,0.285,0.315,7851,0
+FUFUW.US,D,20250617,000000,0.2867,0.3,0.272501,0.28,7916,0
+FUFUW.US,D,20250618,000000,0.28,0.294,0.27,0.2899,11104,0
+FUFUW.US,D,20250620,000000,0.31,0.3125,0.28,0.28,10918,0
+FUFUW.US,D,20250623,000000,0.34,0.34,0.285,0.32,11547,0
+FUFUW.US,D,20250624,000000,0.3375,0.3375,0.26,0.3166,7313,0
+FUFUW.US,D,20250625,000000,0.32,0.32,0.280001,0.280001,5181,0
+FUFUW.US,D,20250626,000000,0.2855,0.2966,0.28,0.28,7406,0
+FUFUW.US,D,20250627,000000,0.285,0.3,0.26,0.2626,38116,0
+FUFUW.US,D,20250630,000000,0.31,0.31,0.26,0.3025,28698,0
+FUFUW.US,D,20250701,000000,0.31,0.315,0.31,0.31,1816,0
+FUFUW.US,D,20250702,000000,0.32,0.32,0.31,0.31,1232,0
+FUFUW.US,D,20250703,000000,0.3249,0.3356,0.3228,0.3278,1752,0
+FUFUW.US,D,20250707,000000,0.3301,0.3487,0.33,0.3487,1890,0
+FUFUW.US,D,20250708,000000,0.345,0.35,0.3221,0.3401,10525,0
+FUFUW.US,D,20250709,000000,0.32,0.3618,0.31,0.3618,21634,0
+FUFUW.US,D,20250710,000000,0.3384,0.3598,0.3375,0.3375,1535,0
+FUFUW.US,D,20250711,000000,0.334899,0.384,0.31,0.3597,19246,0
+FUFUW.US,D,20250714,000000,0.335,0.3581,0.335,0.35,4883,0
+FUFUW.US,D,20250715,000000,0.3619,0.375,0.33,0.36,15757,0
+FUFUW.US,D,20250716,000000,0.379999,0.38,0.3399,0.3399,16258,0
+FUFUW.US,D,20250717,000000,0.3725,0.3853,0.34,0.3798,5061,0
+FUFUW.US,D,20250718,000000,0.38,0.41,0.3717,0.41,37265,0
+FUFUW.US,D,20250721,000000,0.41,0.42,0.37,0.37,9950,0
+FUFUW.US,D,20250722,000000,0.3642,0.4,0.3642,0.3997,3154,0
+FUFUW.US,D,20250723,000000,0.38,0.4467,0.36168,0.4467,26155,0
+FUFUW.US,D,20250724,000000,0.45,0.45,0.4139,0.4143,14288,0
+FUFUW.US,D,20250725,000000,0.3724,0.3724,0.3647,0.3647,482,0
+FUFUW.US,D,20250728,000000,0.4,0.4162,0.2655,0.35,77504,0
+FUFUW.US,D,20250729,000000,0.34,0.3825,0.285,0.32,3726,0
+FUFUW.US,D,20250730,000000,0.3786,0.3786,0.3001,0.36,1900,0
+FUFUW.US,D,20250731,000000,0.3496,0.3731,0.3001,0.3249,14362,0
+FUFUW.US,D,20250801,000000,0.303,0.3298,0.2999,0.324824,9770,0
+FUFUW.US,D,20250804,000000,0.33,0.3382,0.3009,0.3382,1755,0
+FUFUW.US,D,20250805,000000,0.342,0.3655,0.342,0.342,5684,0
+FUFUW.US,D,20250806,000000,0.376,0.376,0.33,0.33,2258,0
+FUFUW.US,D,20250807,000000,0.349,0.3549,0.3001,0.3001,11184,0
+FUFUW.US,D,20250808,000000,0.32,0.32,0.32,0.32,650,0
+FUFUW.US,D,20250811,000000,0.3,0.4,0.3,0.3549,113311,0
+FUFUW.US,D,20250812,000000,0.39,0.39,0.3231,0.3869,4394,0
+FUFUW.US,D,20250813,000000,0.3533,0.3533,0.351,0.353,1631,0
+FUFUW.US,D,20250814,000000,0.353,0.383,0.353,0.38,5457,0
+FUFUW.US,D,20250815,000000,0.4157,0.4157,0.41,0.415,18629,0
+FUFUW.US,D,20250818,000000,0.38,0.38,0.353,0.3532,15291,0
+FUFUW.US,D,20250819,000000,0.3302,0.3302,0.32,0.32,15089,0
+FUFUW.US,D,20250820,000000,0.35,0.35,0.32,0.34,1970,0
+FUFUW.US,D,20250821,000000,0.3249,0.3249,0.32,0.3201,4452,0
+FUFUW.US,D,20250822,000000,0.3399,0.3401,0.3399,0.3401,9767,0
+FUFUW.US,D,20250825,000000,0.34,0.34,0.34,0.34,470,0
+FUFUW.US,D,20250827,000000,0.3451,0.35,0.3451,0.3458,724,0
+FUFUW.US,D,20250828,000000,0.35,0.35,0.3425,0.3425,798,0
+FUFUW.US,D,20250829,000000,0.3271,0.33,0.3271,0.33,3491,0
+FUFUW.US,D,20250902,000000,0.327,0.35,0.327,0.35,1182,0
+FUFUW.US,D,20250904,000000,0.327,0.35,0.327,0.3333,6207,0
+FUFUW.US,D,20250905,000000,0.34,0.34,0.34,0.34,1798,0
+FUFUW.US,D,20250908,000000,0.3401,0.3401,0.3333,0.338,14526,0
+FUFUW.US,D,20250909,000000,0.34445,0.35,0.34,0.3441,7050,0
+FUFUW.US,D,20250910,000000,0.38,0.3901,0.3333,0.3424,49730,0
+FUFUW.US,D,20250911,000000,0.4,0.43,0.3999,0.424,18706,0
+FUFUW.US,D,20250912,000000,0.429998,0.44,0.3271,0.400101,38285,0
+FUFUW.US,D,20250915,000000,0.44,0.44,0.4,0.436,10708,0
+FUFUW.US,D,20250916,000000,0.4375,0.44,0.4,0.41,17687,0
+FUFUW.US,D,20250917,000000,0.44,0.44,0.400101,0.4037,7494,0
+FUFUW.US,D,20250918,000000,0.45,0.46,0.4358,0.44,18014,0
+FUFUW.US,D,20250919,000000,0.46,0.4775,0.44,0.44,14542,0
+FUFUW.US,D,20250922,000000,0.48,0.48,0.4001,0.4001,27528,0
+FUFUW.US,D,20250923,000000,0.42,0.4284,0.3502,0.3732,63602,0
+FUFUW.US,D,20250924,000000,0.3592,0.3727,0.3592,0.3727,1099,0
+FUFUW.US,D,20250925,000000,0.3763,0.42,0.372786,0.372786,15292,0
+FUFUW.US,D,20250929,000000,0.464325,0.47,0.4,0.4,2530,0
+FUFUW.US,D,20250930,000000,0.44,0.44,0.4001,0.4001,2082,0
+FUFUW.US,D,20251001,000000,0.4425,0.4425,0.39,0.39,8833,0
+FUFUW.US,D,20251002,000000,0.4225,0.43,0.3849,0.41925,10862,0
+FUFUW.US,D,20251003,000000,0.4388,0.4388,0.35,0.35,4681,0
+FUFUW.US,D,20251006,000000,0.44,0.45,0.4067,0.4288,16404,0
+FUFUW.US,D,20251007,000000,0.45,0.45,0.4106,0.4106,13834,0
+FUFUW.US,D,20251008,000000,0.4512,0.4512,0.433751,0.4343,4718,0
+FUFUW.US,D,20251009,000000,0.42,0.42,0.4149,0.4149,2350,0
+FUFUW.US,D,20251010,000000,0.47,0.4797,0.38,0.3931,36984,0
+FUFUW.US,D,20251013,000000,0.44749,0.44749,0.36001,0.431,35711,0
+FUFUW.US,D,20251014,000000,0.4,0.4585,0.3601,0.4585,77435,0
+FUFUW.US,D,20251015,000000,0.46,0.46,0.43,0.43,10710,0
+FUFUW.US,D,20251016,000000,0.4444,0.4444,0.3607,0.3607,13699,0
+FUFUW.US,D,20251017,000000,0.361301,0.37,0.360976,0.37,34035,0
+FUFUW.US,D,20251020,000000,0.3967,0.4,0.38,0.3983,6851,0
+FUFUW.US,D,20251021,000000,0.3768,0.3952,0.3543,0.36,14641,0
+FUFUW.US,D,20251022,000000,0.36,0.36,0.318,0.32,32313,0
+FUFUW.US,D,20251023,000000,0.34,0.3875,0.34,0.343,18550,0
+FUFUW.US,D,20251024,000000,0.369899,0.389699,0.35,0.36,16799,0
+FUFUW.US,D,20251027,000000,0.442,0.442,0.363,0.38,41951,0
+FUFUW.US,D,20251028,000000,0.41375,0.41375,0.3575,0.36,43406,0
+FUFUW.US,D,20251029,000000,0.36,0.36,0.34,0.3421,10122,0
+FUFUW.US,D,20251030,000000,0.378,0.378,0.3199,0.33,87787,0
+FUFUW.US,D,20251031,000000,0.32,0.3779,0.32,0.3599,32798,0
+FUFUW.US,D,20251103,000000,0.353,0.3778,0.32,0.3297,38505,0
+FUFUW.US,D,20251104,000000,0.3475,0.3475,0.3111,0.3111,18490,0
+FUFUW.US,D,20251105,000000,0.338599,0.3537,0.319,0.3537,19632,0
+FUFUW.US,D,20251106,000000,0.3111,0.3571,0.3111,0.3571,15857,0
+FUFUW.US,D,20251107,000000,0.3111,0.35,0.3,0.3475,38541,0
+FUFUW.US,D,20251110,000000,0.3377,0.3577,0.326,0.326,11760,0
+FUFUW.US,D,20251111,000000,0.3284,0.359999,0.3132,0.3132,5532,0
+FUFUW.US,D,20251112,000000,0.32,0.32,0.3,0.305,42760,0
+FUFUW.US,D,20251113,000000,0.31,0.3238,0.2601,0.28005,97955,0
+FUFUW.US,D,20251114,000000,0.3,0.3275,0.266644,0.31375,7066,0
+FUFUW.US,D,20251117,000000,0.32,0.3274,0.2601,0.2601,8022,0
+FUFUW.US,D,20251118,000000,0.26,0.27,0.24125,0.27,20735,0
+FUFUW.US,D,20251119,000000,0.26,0.2699,0.25,0.2699,6374,0
+FUFUW.US,D,20251120,000000,0.2697,0.2697,0.23,0.2474,12459,0
+FUFUW.US,D,20251121,000000,0.23,0.24,0.2,0.24,22716,0
+FUFUW.US,D,20251124,000000,0.24,0.24,0.2398,0.239901,7475,0
+FUFUW.US,D,20251125,000000,0.2449,0.26359,0.22,0.26359,24462,0
+FUFUW.US,D,20251126,000000,0.21,0.3,0.2,0.2861,15312,0
+FUFUW.US,D,20251128,000000,0.25,0.25,0.1993,0.22,84311,0
+FUFUW.US,D,20251201,000000,0.22,0.22,0.189998,0.2195,37550,0
+FUFUW.US,D,20251202,000000,0.195,0.24,0.195,0.24,69280,0
+FUFUW.US,D,20251203,000000,0.2223,0.24,0.2223,0.239,2815,0
+FUFUW.US,D,20251204,000000,0.2321,0.24,0.2321,0.24,3020,0
+FUFUW.US,D,20251205,000000,0.2399,0.24,0.2322,0.2323,2417,0
+FUFUW.US,D,20251208,000000,0.233,0.233,0.233,0.233,2670,0
+FUFUW.US,D,20251209,000000,0.21,0.245,0.21,0.2434,9281,0
+FUFUW.US,D,20251210,000000,0.245,0.249,0.224,0.2394,12680,0
+FUFUW.US,D,20251211,000000,0.249,0.249,0.2489,0.2489,4051,0
+FUFUW.US,D,20251212,000000,0.248901,0.248901,0.18,0.2152,24306,0
+FUFUW.US,D,20251215,000000,0.21,0.225,0.21,0.2201,1930,0
+FUFUW.US,D,20251216,000000,0.2171,0.2249,0.2,0.2032,5658,0
+FUFUW.US,D,20251217,000000,0.224798,0.23,0.2,0.2001,48703,0
+FUFUW.US,D,20251218,000000,0.2001,0.2285,0.2,0.2004,46677,0
+FUFUW.US,D,20251219,000000,0.2,0.2001,0.2,0.2,7735,0
+FUFUW.US,D,20251222,000000,0.2,0.21,0.2,0.2,64408,0
+FUFUW.US,D,20251223,000000,0.2,0.2462,0.2,0.2237,61521,0
+FUFUW.US,D,20251229,000000,0.2,0.2038,0.2,0.2,4766,0
+FUFUW.US,D,20251230,000000,0.2,0.2,0.2,0.2,285,0
+FUFUW.US,D,20251231,000000,0.2,0.222498,0.2,0.2,7599,0
+FUFUW.US,D,20260102,000000,0.2,0.223,0.2,0.2116,11540,0
+FUFUW.US,D,20260105,000000,0.23,0.2699,0.2206,0.25,48877,0
+FUFUW.US,D,20260106,000000,0.22,0.2707,0.22,0.2707,3447,0
+FUFUW.US,D,20260107,000000,0.2707,0.2707,0.2707,0.2707,551,0
+FUFUW.US,D,20260108,000000,0.28,0.2802,0.28,0.28,2623,0
+FUFUW.US,D,20260109,000000,0.2999,0.3469,0.248,0.293951,11970,0
+FUFUW.US,D,20260112,000000,0.3,0.3499,0.3,0.33,13879,0
+FUFUW.US,D,20260113,000000,0.326,0.33,0.32,0.325,1861,0
+FUFUW.US,D,20260114,000000,0.325,0.325,0.3225,0.3225,14602,0
+FUFUW.US,D,20260115,000000,0.3225,0.3225,0.31,0.31,2525,0
+FUFUW.US,D,20260116,000000,0.27,0.27,0.27,0.27,3527,0
+FUFUW.US,D,20260120,000000,0.3122,0.3122,0.28,0.28,1897,0
+FUFUW.US,D,20260122,000000,0.3026,0.3026,0.26,0.26,766,0
+FUFUW.US,D,20260123,000000,0.2555,0.2555,0.2555,0.2555,301,0
+FUFUW.US,D,20260126,000000,0.22,0.2314,0.2,0.2314,15100,0
+FUFUW.US,D,20260127,000000,0.25,0.26,0.25,0.26,301,0
+FUFUW.US,D,20260129,000000,0.2501,0.2501,0.25,0.25,557,0
+FUFUW.US,D,20260130,000000,0.2316,0.2316,0.2,0.225,22734,0
+FUFUW.US,D,20260203,000000,0.205,0.2051,0.2045,0.2045,5789,0
+FUFUW.US,D,20260204,000000,0.2001,0.21,0.2,0.2001,8385,0
+FUFUW.US,D,20260205,000000,0.201,0.201,0.19,0.1901,24170,0
+FUFUW.US,D,20260209,000000,0.19,0.203301,0.172,0.183,17918,0
+FUFUW.US,D,20260210,000000,0.21,0.21,0.21,0.21,282,0
+FUFUW.US,D,20260212,000000,0.2,0.2,0.160051,0.1604,26630,0
+FUFUW.US,D,20260213,000000,0.16,0.194,0.1401,0.17,407533,0
+FUFUW.US,D,20260217,000000,0.15,0.1705,0.15,0.1601,11590,0
+FUFUW.US,D,20260218,000000,0.1505,0.2,0.1505,0.1605,11763,0
diff --git a/daily/us/nasdaq stocks/1/futu.us.txt b/daily/us/nasdaq stocks/1/futu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3707da9c572acb1d8eafa00353afa22451f81f34
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/futu.us.txt	
@@ -0,0 +1,1748 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUTU.US,D,20190308,000000,14.76,17.5,14.68,15.32,7250538,0
+FUTU.US,D,20190311,000000,16.5,17.7,16.19,16.8,2888486,0
+FUTU.US,D,20190312,000000,17,17.52,16.1,16.4,1667272,0
+FUTU.US,D,20190313,000000,16.16,16.85,15.77,15.77,942828,0
+FUTU.US,D,20190314,000000,15.81,17.55,15.8,17.5,1486885,0
+FUTU.US,D,20190315,000000,18.37,19.18,17.76,18,1570635,0
+FUTU.US,D,20190318,000000,18.38,19.28,17.89,18.57,1706114,0
+FUTU.US,D,20190319,000000,18.66,19.01,18.25,18.3,715318,0
+FUTU.US,D,20190320,000000,18.27,18.27,17,17.12,1364353,0
+FUTU.US,D,20190321,000000,17.21,17.89,17.19,17.45,576934,0
+FUTU.US,D,20190322,000000,17.53,17.66,16.8,17.19,499966,0
+FUTU.US,D,20190325,000000,17,17.18,16.63,16.87,436749,0
+FUTU.US,D,20190326,000000,17.1,17.375,16.7,17.02,513600,0
+FUTU.US,D,20190327,000000,17.17,18.35,17.12,18.27,987288,0
+FUTU.US,D,20190328,000000,18.4,18.59,17.7799,17.91,496361,0
+FUTU.US,D,20190329,000000,18.36,18.55,17.93,18.52,593376,0
+FUTU.US,D,20190401,000000,19.22,19.27,18.11,18.62,945329,0
+FUTU.US,D,20190402,000000,18.5,18.58,17.53,17.62,733840,0
+FUTU.US,D,20190403,000000,17.91,18.4199,17.67,17.78,564705,0
+FUTU.US,D,20190404,000000,17.95,17.95,17,17.11,603927,0
+FUTU.US,D,20190405,000000,17.17,17.9,17.1,17.13,296444,0
+FUTU.US,D,20190408,000000,17.13,17.18,16.71,16.8,295284,0
+FUTU.US,D,20190409,000000,16.96,16.96,16.5,16.58,288684,0
+FUTU.US,D,20190410,000000,16.5,16.5999,15.97,16,554671,0
+FUTU.US,D,20190411,000000,16.07,16.88,15.71,16.78,504320,0
+FUTU.US,D,20190412,000000,17.29,17.47,16.22,16.26,558861,0
+FUTU.US,D,20190415,000000,16.54,16.6,15.95,16.26,290392,0
+FUTU.US,D,20190416,000000,16.58,17.52,16.5001,16.84,1038393,0
+FUTU.US,D,20190417,000000,17.3,17.42,15.78,15.8,1139458,0
+FUTU.US,D,20190418,000000,15.88,16.0589,15.54,15.6,538347,0
+FUTU.US,D,20190422,000000,15.63,15.67,15,15.03,538021,0
+FUTU.US,D,20190423,000000,15.2,15.29,14.93,15.1,471680,0
+FUTU.US,D,20190424,000000,15.1,15.245,14.68,14.7,358008,0
+FUTU.US,D,20190425,000000,14.7,14.7,13.7571,13.79,882784,0
+FUTU.US,D,20190426,000000,13.89,14.68,13.7,14.64,522489,0
+FUTU.US,D,20190429,000000,14.68,15.2,14.2646,14.31,497501,0
+FUTU.US,D,20190430,000000,14.43,14.66,13.91,13.95,284419,0
+FUTU.US,D,20190501,000000,14.04,14.3285,13.68,13.75,430431,0
+FUTU.US,D,20190502,000000,13.94,14.24,13.6,13.65,447046,0
+FUTU.US,D,20190503,000000,13.71,14.3,13.66,14.24,371369,0
+FUTU.US,D,20190506,000000,13.6,14.08,13.44,13.87,315759,0
+FUTU.US,D,20190507,000000,13.77,13.9,13.51,13.71,280405,0
+FUTU.US,D,20190508,000000,13.61,14.28,13.58,13.83,285539,0
+FUTU.US,D,20190509,000000,13.63,13.65,13.3,13.41,262209,0
+FUTU.US,D,20190510,000000,13.58,13.61,13.31,13.42,181280,0
+FUTU.US,D,20190513,000000,13.08,13.08,12.5,12.51,407687,0
+FUTU.US,D,20190514,000000,12.78,12.87,12.02,12.08,380848,0
+FUTU.US,D,20190515,000000,12,12.88,12,12.77,366941,0
+FUTU.US,D,20190516,000000,12.97,13.0989,12.1468,12.21,477787,0
+FUTU.US,D,20190517,000000,12.1,12.141,11.09,11.12,793344,0
+FUTU.US,D,20190520,000000,11.03,11.91,10.29,11.85,917716,0
+FUTU.US,D,20190521,000000,12.19,12.51,12.08,12.33,457097,0
+FUTU.US,D,20190522,000000,12.25,12.25,11.1731,11.28,553859,0
+FUTU.US,D,20190523,000000,11.08,12.2038,10.84,11.47,1049264,0
+FUTU.US,D,20190524,000000,11.87,12.08,10.88,11.53,1168131,0
+FUTU.US,D,20190528,000000,11.53,11.6093,10.88,11.07,622150,0
+FUTU.US,D,20190529,000000,11.15,12.06,10.9,11.58,913556,0
+FUTU.US,D,20190530,000000,11.69,11.88,11.3639,11.52,156263,0
+FUTU.US,D,20190531,000000,11.37,11.37,10.91,10.98,417016,0
+FUTU.US,D,20190603,000000,11.22,11.36,10.15,10.23,538491,0
+FUTU.US,D,20190604,000000,10.29,10.77,10.29,10.56,266904,0
+FUTU.US,D,20190605,000000,10.57,10.66,9.64,9.75,518465,0
+FUTU.US,D,20190606,000000,9.83,10.19,9.53,9.63,372723,0
+FUTU.US,D,20190607,000000,9.63,9.86,9.53,9.58,252930,0
+FUTU.US,D,20190610,000000,9.8,10.22,9.72,10.05,349586,0
+FUTU.US,D,20190611,000000,10.16,10.6,10,10.14,312199,0
+FUTU.US,D,20190612,000000,9.98,9.98,9.6,9.62,296975,0
+FUTU.US,D,20190613,000000,9.7,9.83,9.65,9.65,163046,0
+FUTU.US,D,20190614,000000,9.64,9.71,9.41,9.55,137615,0
+FUTU.US,D,20190617,000000,9.55,10.15,9.48,9.87,273373,0
+FUTU.US,D,20190618,000000,10.09,10.65,10.02,10.23,503581,0
+FUTU.US,D,20190619,000000,10.25,10.49,9.96,10.01,317844,0
+FUTU.US,D,20190620,000000,10.36,10.43,9.99,10.05,476680,0
+FUTU.US,D,20190621,000000,10.2,10.45,9.95,10.45,299048,0
+FUTU.US,D,20190624,000000,10.37,10.37,9.92,9.92,370922,0
+FUTU.US,D,20190625,000000,9.98,10.2,9.93,9.94,184313,0
+FUTU.US,D,20190626,000000,10.05,10.38,10.05,10.18,168255,0
+FUTU.US,D,20190627,000000,10.16,10.39,10.14,10.37,188706,0
+FUTU.US,D,20190628,000000,10.43,10.6399,10.28,10.57,199219,0
+FUTU.US,D,20190701,000000,10.99,11.03,10.51,10.54,327553,0
+FUTU.US,D,20190702,000000,10.68,10.84,10.55,10.78,184096,0
+FUTU.US,D,20190703,000000,10.69,11.05,10.62,11,140183,0
+FUTU.US,D,20190705,000000,10.94,11.07,10.71,10.79,229116,0
+FUTU.US,D,20190708,000000,10.62,10.86,10.39,10.62,200785,0
+FUTU.US,D,20190709,000000,10.5,11.5,10.5,11.36,209217,0
+FUTU.US,D,20190710,000000,11.46,11.74,10.7,10.94,402107,0
+FUTU.US,D,20190711,000000,11.07,11.22,10.74,10.79,124641,0
+FUTU.US,D,20190712,000000,10.78,11.09,10.71,10.9,113605,0
+FUTU.US,D,20190715,000000,10.94,11.15,10.8511,10.97,85033,0
+FUTU.US,D,20190716,000000,11.07,11.44,11.06,11.25,103887,0
+FUTU.US,D,20190717,000000,11.33,11.42,11.2,11.35,139053,0
+FUTU.US,D,20190718,000000,11.4,11.4,10.88,11.03,86425,0
+FUTU.US,D,20190719,000000,11.28,11.28,11.1011,11.17,47607,0
+FUTU.US,D,20190722,000000,11.2,11.35,11.01,11.18,65599,0
+FUTU.US,D,20190723,000000,11.2,11.3875,11.19,11.31,52815,0
+FUTU.US,D,20190724,000000,11.31,11.45,11.13,11.37,50683,0
+FUTU.US,D,20190725,000000,11.28,11.37,11.13,11.24,77030,0
+FUTU.US,D,20190726,000000,11.18,11.4,11.15,11.4,69928,0
+FUTU.US,D,20190729,000000,11.3,11.48,11.25,11.36,93818,0
+FUTU.US,D,20190730,000000,11.26,11.35,11.25,11.35,90872,0
+FUTU.US,D,20190731,000000,11.43,11.43,11.25,11.33,45693,0
+FUTU.US,D,20190801,000000,11.2511,11.36,10.71,11,112342,0
+FUTU.US,D,20190802,000000,10.86,10.9139,10.5,10.67,124344,0
+FUTU.US,D,20190805,000000,10.26,10.41,9.77,9.9,200559,0
+FUTU.US,D,20190806,000000,10.1,10.3,9.9572,10.11,101668,0
+FUTU.US,D,20190807,000000,10.04,10.21,9.98,10.2,100112,0
+FUTU.US,D,20190808,000000,10.28,10.35,10.16,10.35,56257,0
+FUTU.US,D,20190809,000000,10.28,10.28,10.03,10.1,56673,0
+FUTU.US,D,20190812,000000,10.08,10.21,9.96,10.02,88902,0
+FUTU.US,D,20190813,000000,10.16,10.67,9.9817,10.37,98017,0
+FUTU.US,D,20190814,000000,10.13,10.29,10,10,84862,0
+FUTU.US,D,20190815,000000,10.14,10.15,10.01,10.07,66359,0
+FUTU.US,D,20190816,000000,10.1256,10.69,10.1256,10.69,100575,0
+FUTU.US,D,20190819,000000,11.08,11.13,10.66,10.68,151762,0
+FUTU.US,D,20190820,000000,10.66,10.98,10.64,10.98,83426,0
+FUTU.US,D,20190821,000000,10.91,11.32,10.91,11.2,132061,0
+FUTU.US,D,20190822,000000,11.31,11.44,11.15,11.15,80594,0
+FUTU.US,D,20190823,000000,11.22,11.6489,11.22,11.32,326115,0
+FUTU.US,D,20190826,000000,12,12,10.59,10.59,510730,0
+FUTU.US,D,20190827,000000,10.7,10.92,10.63,10.92,154924,0
+FUTU.US,D,20190828,000000,10.87,11.09,10.6452,11.09,91180,0
+FUTU.US,D,20190829,000000,11.13,11.33,10.9,11,191551,0
+FUTU.US,D,20190830,000000,11.02,11.02,10.74,10.8,64246,0
+FUTU.US,D,20190903,000000,10.7016,10.7648,10.6,10.63,70002,0
+FUTU.US,D,20190904,000000,10.75,11.27,10.75,11.27,213597,0
+FUTU.US,D,20190905,000000,11.41,11.41,11.1,11.15,141881,0
+FUTU.US,D,20190906,000000,11.18,11.3,11.1,11.19,49272,0
+FUTU.US,D,20190909,000000,11.1228,11.72,11.0811,11.49,142061,0
+FUTU.US,D,20190910,000000,11.38,11.7,11.3,11.65,154402,0
+FUTU.US,D,20190911,000000,11.74,12,11.59,11.97,187036,0
+FUTU.US,D,20190912,000000,11.92,11.92,11.72,11.87,99174,0
+FUTU.US,D,20190913,000000,11.85,12.19,11.85,11.99,186466,0
+FUTU.US,D,20190916,000000,12.05,12.23,11.97,12.2,103389,0
+FUTU.US,D,20190917,000000,12.19,12.43,12.0011,12.42,99604,0
+FUTU.US,D,20190918,000000,12.4,12.61,12.06,12.17,164653,0
+FUTU.US,D,20190919,000000,12.17,12.55,12.17,12.37,105306,0
+FUTU.US,D,20190920,000000,12.31,12.5,12.03,12.28,94637,0
+FUTU.US,D,20190923,000000,12.1,12.27,12.01,12.11,48569,0
+FUTU.US,D,20190924,000000,12.16,12.19,11.35,11.44,171471,0
+FUTU.US,D,20190925,000000,11.36,11.59,11.13,11.22,77799,0
+FUTU.US,D,20190926,000000,11.17,11.35,11.15,11.19,38976,0
+FUTU.US,D,20190927,000000,11.19,11.29,10.74,10.77,89450,0
+FUTU.US,D,20190930,000000,10.92,11.17,10.7,10.97,113407,0
+FUTU.US,D,20191001,000000,10.99,11.04,10.45,10.59,92222,0
+FUTU.US,D,20191002,000000,10.5,10.5,10.14,10.4,104845,0
+FUTU.US,D,20191003,000000,10.49,10.5,10.32,10.46,41497,0
+FUTU.US,D,20191004,000000,10.49,10.7,10.34,10.53,74066,0
+FUTU.US,D,20191007,000000,10.4621,10.8,10.4,10.48,21909,0
+FUTU.US,D,20191008,000000,10.36,10.59,10.3,10.46,87205,0
+FUTU.US,D,20191009,000000,10.53,10.83,10.53,10.63,76272,0
+FUTU.US,D,20191010,000000,10.78,10.94,10.7,10.74,87783,0
+FUTU.US,D,20191011,000000,11.1,11.1,10.71,10.76,99942,0
+FUTU.US,D,20191014,000000,10.84,10.89,10.69,10.72,28293,0
+FUTU.US,D,20191015,000000,10.7,10.89,10.7,10.81,65233,0
+FUTU.US,D,20191016,000000,10.86,10.885,10.68,10.73,36721,0
+FUTU.US,D,20191017,000000,10.76,10.8,10.6702,10.675,21400,0
+FUTU.US,D,20191018,000000,10.65,10.81,10.58,10.74,31000,0
+FUTU.US,D,20191021,000000,11,11,10.6,10.78,55021,0
+FUTU.US,D,20191022,000000,10.65,10.76,10.65,10.74,20394,0
+FUTU.US,D,20191023,000000,10.58,10.865,10.58,10.85,26814,0
+FUTU.US,D,20191024,000000,10.86,10.86,10.71,10.73,26991,0
+FUTU.US,D,20191025,000000,10.64,10.8212,10.53,10.74,55958,0
+FUTU.US,D,20191028,000000,10.8,10.95,10.71,10.87,67207,0
+FUTU.US,D,20191029,000000,10.82,10.86,10.79,10.81,41733,0
+FUTU.US,D,20191030,000000,10.62,10.86,10.62,10.79,165951,0
+FUTU.US,D,20191031,000000,10.88,10.88,10.76,10.77,12249,0
+FUTU.US,D,20191101,000000,10.86,10.95,10.74,10.75,56527,0
+FUTU.US,D,20191104,000000,10.81,10.9,10.77,10.89,45504,0
+FUTU.US,D,20191105,000000,11,11.35,10.93,11.2,105253,0
+FUTU.US,D,20191106,000000,11.4,11.48,11.1804,11.29,65156,0
+FUTU.US,D,20191107,000000,11.37,11.5952,11.35,11.56,66093,0
+FUTU.US,D,20191108,000000,11.64,11.64,11.31,11.31,39036,0
+FUTU.US,D,20191111,000000,11.05,11.1373,11.02,11.05,38752,0
+FUTU.US,D,20191112,000000,11.02,11.13,10.935,11.1,34953,0
+FUTU.US,D,20191113,000000,10.99,11.08,10.92,10.95,27899,0
+FUTU.US,D,20191114,000000,10.97,11.05,10.97,11.03,16085,0
+FUTU.US,D,20191115,000000,10.94,11.35,10.94,11.12,59676,0
+FUTU.US,D,20191118,000000,11.13,11.2538,11.02,11.05,45361,0
+FUTU.US,D,20191119,000000,11.16,11.313,11,11,55736,0
+FUTU.US,D,20191120,000000,10.97,11.29,10.84,10.93,90893,0
+FUTU.US,D,20191121,000000,10.91,11.17,10.91,11.14,81119,0
+FUTU.US,D,20191122,000000,10.9,10.97,10.61,10.66,203881,0
+FUTU.US,D,20191125,000000,10.62,10.68,10.46,10.66,87869,0
+FUTU.US,D,20191126,000000,10.6,10.7,10.51,10.56,76555,0
+FUTU.US,D,20191127,000000,10.54,10.61,10.45,10.48,50365,0
+FUTU.US,D,20191129,000000,10.56,10.56,10.45,10.45,20228,0
+FUTU.US,D,20191202,000000,10.44,10.4427,10.12,10.13,82652,0
+FUTU.US,D,20191203,000000,10.14,10.19,10.06,10.14,56175,0
+FUTU.US,D,20191204,000000,10.2,10.2327,10.18,10.2,35546,0
+FUTU.US,D,20191205,000000,10.42,10.43,10.2327,10.27,21746,0
+FUTU.US,D,20191206,000000,10.33,10.44,10.3,10.31,18412,0
+FUTU.US,D,20191209,000000,10.39,10.39,10.1,10.1,47793,0
+FUTU.US,D,20191210,000000,10.25,10.26,10.04,10.11,65154,0
+FUTU.US,D,20191211,000000,10.14,10.15,10.05,10.12,34829,0
+FUTU.US,D,20191212,000000,10.19,10.19,10.07,10.08,53942,0
+FUTU.US,D,20191213,000000,10.17,10.38,10.15,10.15,78382,0
+FUTU.US,D,20191216,000000,10.3,10.3,10.05,10.05,84876,0
+FUTU.US,D,20191217,000000,10.12,10.16,10.0673,10.1,93565,0
+FUTU.US,D,20191218,000000,10.08,10.13,10,10.02,153833,0
+FUTU.US,D,20191219,000000,10.05,10.14,10,10.1,68252,0
+FUTU.US,D,20191220,000000,10.1,10.11,10,10,105901,0
+FUTU.US,D,20191223,000000,10.07,10.07,9.85,9.92,117146,0
+FUTU.US,D,20191224,000000,9.95,10.01,9.88,9.98,191143,0
+FUTU.US,D,20191226,000000,10.09,10.09,9.91,9.94,48106,0
+FUTU.US,D,20191227,000000,9.94,10.0173,9.92,9.93,43982,0
+FUTU.US,D,20191230,000000,9.93,10.025,9.92,9.97,138376,0
+FUTU.US,D,20191231,000000,9.99,10.3695,9.94,10.32,154212,0
+FUTU.US,D,20200102,000000,10.47,10.88,10.4327,10.68,243121,0
+FUTU.US,D,20200103,000000,10.48,10.7,10.15,10.17,99571,0
+FUTU.US,D,20200106,000000,10.26,10.4602,10.2,10.35,111298,0
+FUTU.US,D,20200107,000000,10.37,10.48,10.37,10.41,80183,0
+FUTU.US,D,20200108,000000,10.4,10.546,10.36,10.48,56773,0
+FUTU.US,D,20200109,000000,10.58,10.7,10.58,10.58,95320,0
+FUTU.US,D,20200110,000000,10.5,10.58,10.31,10.34,86129,0
+FUTU.US,D,20200113,000000,10.4,10.57,10.35,10.57,230502,0
+FUTU.US,D,20200114,000000,10.56,10.785,10.4601,10.63,83441,0
+FUTU.US,D,20200115,000000,10.64,11.33,10.63,11.25,254176,0
+FUTU.US,D,20200116,000000,11.5,12.12,11.43,12.01,646627,0
+FUTU.US,D,20200117,000000,12.13,12.8,11.86,12.18,463048,0
+FUTU.US,D,20200121,000000,11.67,11.99,11.45,11.5,221889,0
+FUTU.US,D,20200122,000000,11.72,12.075,11.57,11.71,190555,0
+FUTU.US,D,20200123,000000,11.46,11.46,11.13,11.2,136710,0
+FUTU.US,D,20200124,000000,11.22,11.4692,10.88,11.05,109129,0
+FUTU.US,D,20200127,000000,10.68,10.86,10.5,10.83,125985,0
+FUTU.US,D,20200128,000000,10.86,11.06,10.84,10.96,69755,0
+FUTU.US,D,20200129,000000,10.98,11.6,10.98,11.56,128193,0
+FUTU.US,D,20200130,000000,11.28,12.23,11.1,11.11,646930,0
+FUTU.US,D,20200131,000000,11.18,11.32,11.01,11.11,87669,0
+FUTU.US,D,20200203,000000,11.16,11.2773,10.9,10.91,121627,0
+FUTU.US,D,20200204,000000,11.19,11.34,11.01,11.02,128666,0
+FUTU.US,D,20200205,000000,11.09,11.237,10.85,11.11,116667,0
+FUTU.US,D,20200206,000000,11.21,11.2201,11.12,11.21,70965,0
+FUTU.US,D,20200207,000000,11.11,11.4,11.11,11.36,44772,0
+FUTU.US,D,20200210,000000,11.6,11.6462,11.42,11.61,97209,0
+FUTU.US,D,20200211,000000,11.6,13.39,11.59,13.37,1160931,0
+FUTU.US,D,20200212,000000,13.4,13.45,12.8,12.82,230662,0
+FUTU.US,D,20200213,000000,12.7,12.76,12.51,12.65,97195,0
+FUTU.US,D,20200214,000000,12.75,13.19,12.7,12.78,166173,0
+FUTU.US,D,20200218,000000,12.9,13.39,12.86,13.18,163221,0
+FUTU.US,D,20200219,000000,13.4,13.79,13.32,13.41,288263,0
+FUTU.US,D,20200220,000000,13.43,14.2,12.74,12.75,485781,0
+FUTU.US,D,20200221,000000,13.01,13.22,12.61,12.74,244078,0
+FUTU.US,D,20200224,000000,12.13,12.59,12,12,302972,0
+FUTU.US,D,20200225,000000,12.28,12.54,12.12,12.2,163840,0
+FUTU.US,D,20200226,000000,12.26,12.6425,12.26,12.3,97374,0
+FUTU.US,D,20200227,000000,12.1412,12.28,11.78,12.2,321001,0
+FUTU.US,D,20200228,000000,11.87,12.0399,11.51,11.57,219438,0
+FUTU.US,D,20200302,000000,12,12.2,12,12.2,179372,0
+FUTU.US,D,20200303,000000,12.29,12.4027,12,12.09,120367,0
+FUTU.US,D,20200304,000000,12.36,12.4,12.2,12.38,89313,0
+FUTU.US,D,20200305,000000,12.31,12.7573,12.15,12.62,164576,0
+FUTU.US,D,20200306,000000,12.33,13.36,12.33,13,301725,0
+FUTU.US,D,20200309,000000,12.4,12.4,10.79,10.82,594327,0
+FUTU.US,D,20200310,000000,11.59,11.84,11.13,11.74,286335,0
+FUTU.US,D,20200311,000000,11.33,11.75,11.17,11.52,157749,0
+FUTU.US,D,20200312,000000,10.88,10.99,10.4,10.42,329199,0
+FUTU.US,D,20200313,000000,11.39,11.39,10.4,10.5,332890,0
+FUTU.US,D,20200316,000000,9.79,10.99,9.51,10.84,289008,0
+FUTU.US,D,20200317,000000,10.9,11.53,10.61,11.36,231340,0
+FUTU.US,D,20200318,000000,10.21,10.8,8.83,8.89,830290,0
+FUTU.US,D,20200319,000000,8.9,9.27,8.44,8.77,409236,0
+FUTU.US,D,20200320,000000,9.01,9.2,8.51,8.67,245300,0
+FUTU.US,D,20200323,000000,8.79,8.81,8.16,8.34,314292,0
+FUTU.US,D,20200324,000000,8.71,9.07,8.7,8.9,357777,0
+FUTU.US,D,20200325,000000,8.98,9.7,8.98,9.5,249316,0
+FUTU.US,D,20200326,000000,9.37,9.99,9.37,9.8,200608,0
+FUTU.US,D,20200327,000000,9.3,9.59,9.2531,9.43,94686,0
+FUTU.US,D,20200330,000000,9.4,9.4,9.01,9.24,79152,0
+FUTU.US,D,20200331,000000,9.21,9.74,9.21,9.47,64348,0
+FUTU.US,D,20200401,000000,9.31,9.9,9.3,9.9,207000,0
+FUTU.US,D,20200402,000000,9.84,10.14,9.8,10.14,101210,0
+FUTU.US,D,20200403,000000,9.93,10.54,9.93,10.54,148359,0
+FUTU.US,D,20200406,000000,10.68,10.88,10.54,10.8,126225,0
+FUTU.US,D,20200407,000000,11.19,11.19,10.54,10.54,150991,0
+FUTU.US,D,20200408,000000,10.4,10.69,10.33,10.62,45566,0
+FUTU.US,D,20200409,000000,10.8,10.86,10.41,10.6,74448,0
+FUTU.US,D,20200413,000000,10.53,10.75,10.38,10.42,69083,0
+FUTU.US,D,20200414,000000,10.76,10.78,10.52,10.6,60136,0
+FUTU.US,D,20200415,000000,10.39,10.5,10.2473,10.5,37832,0
+FUTU.US,D,20200416,000000,10.49,10.67,10.45,10.67,65330,0
+FUTU.US,D,20200417,000000,10.8,10.92,10.7,10.7,73124,0
+FUTU.US,D,20200420,000000,10.6,10.65,10.32,10.51,68403,0
+FUTU.US,D,20200421,000000,10.21,10.37,10,10.14,116869,0
+FUTU.US,D,20200422,000000,10.34,10.78,10.3,10.68,150780,0
+FUTU.US,D,20200423,000000,10.75,10.79,10.3,10.32,74276,0
+FUTU.US,D,20200424,000000,10.34,10.49,10.3173,10.49,20173,0
+FUTU.US,D,20200427,000000,10.54,10.6,10.4,10.47,82710,0
+FUTU.US,D,20200428,000000,10.51,10.65,10.31,10.47,58048,0
+FUTU.US,D,20200429,000000,10.48,10.85,10.48,10.75,165199,0
+FUTU.US,D,20200430,000000,10.75,11.21,10.66,11.15,149754,0
+FUTU.US,D,20200501,000000,10.88,10.95,10.41,10.44,67532,0
+FUTU.US,D,20200504,000000,10.31,10.5994,10.21,10.42,30960,0
+FUTU.US,D,20200505,000000,10.52,10.8494,10.52,10.71,48008,0
+FUTU.US,D,20200506,000000,10.86,11.14,10.74,11.05,60915,0
+FUTU.US,D,20200507,000000,11.24,11.5,11.06,11.37,87296,0
+FUTU.US,D,20200508,000000,11.5,11.98,11.4973,11.98,67886,0
+FUTU.US,D,20200511,000000,11.995,12.68,11.85,12.3,249574,0
+FUTU.US,D,20200512,000000,12.34,12.6699,12.34,12.4,192836,0
+FUTU.US,D,20200513,000000,12.45,12.68,12.22,12.28,239570,0
+FUTU.US,D,20200514,000000,13.31,14.18,12.67,12.76,1493674,0
+FUTU.US,D,20200515,000000,12.85,13.269,12.66,13.11,195186,0
+FUTU.US,D,20200518,000000,13.2,13.2,12.68,12.71,252305,0
+FUTU.US,D,20200519,000000,12.79,14.66,12.79,14.12,451367,0
+FUTU.US,D,20200520,000000,14.05,15.87,13.5,15.16,2052817,0
+FUTU.US,D,20200521,000000,14.72,15.23,14,14,802418,0
+FUTU.US,D,20200522,000000,13.88,14.53,13.4238,13.82,807210,0
+FUTU.US,D,20200526,000000,14.5,14.98,14.1,14.7,419729,0
+FUTU.US,D,20200527,000000,15.02,15.5,13.82,14.55,495431,0
+FUTU.US,D,20200528,000000,14.27,14.95,14.27,14.88,125224,0
+FUTU.US,D,20200529,000000,14.68,16,14.6683,15.99,651961,0
+FUTU.US,D,20200601,000000,16.25,16.9,15.99,16.84,832728,0
+FUTU.US,D,20200602,000000,17,19,16.95,18.95,944168,0
+FUTU.US,D,20200603,000000,19.44,20.13,18.98,20.05,1177056,0
+FUTU.US,D,20200604,000000,19.56,19.75,18.01,18.19,1483649,0
+FUTU.US,D,20200605,000000,18.84,18.84,17.73,18,886788,0
+FUTU.US,D,20200608,000000,18.46,19.9,17.73,19.82,888040,0
+FUTU.US,D,20200609,000000,19.23,20.46,19.12,19.87,587093,0
+FUTU.US,D,20200610,000000,20.12,20.15,19.18,19.66,385245,0
+FUTU.US,D,20200611,000000,18.88,19.49,18.13,18.16,432914,0
+FUTU.US,D,20200612,000000,18.99,19.54,18.16,18.79,499280,0
+FUTU.US,D,20200615,000000,18.31,20.98,18.31,20.65,920352,0
+FUTU.US,D,20200616,000000,21.9,22.01,20.79,21.94,753698,0
+FUTU.US,D,20200617,000000,22.15,22.15,21.36,21.74,345445,0
+FUTU.US,D,20200618,000000,21.89,21.89,21.03,21.65,595357,0
+FUTU.US,D,20200619,000000,21.92,22.15,21.51,22.15,798545,0
+FUTU.US,D,20200622,000000,22.61,24.2,22.2,22.44,1592527,0
+FUTU.US,D,20200623,000000,23,24.92,22.89,24.31,1645932,0
+FUTU.US,D,20200624,000000,24.32,24.88,23.64,24.07,1076491,0
+FUTU.US,D,20200625,000000,24,25.2,24,24.96,838078,0
+FUTU.US,D,20200626,000000,25.2,25.54,23.51,24.31,1161030,0
+FUTU.US,D,20200629,000000,24.22,24.4,22.6,23.15,1207098,0
+FUTU.US,D,20200630,000000,23.61,24.48,23.2,23.67,647743,0
+FUTU.US,D,20200701,000000,24.34,24.66,22.945,23.24,518723,0
+FUTU.US,D,20200702,000000,25,26.79,24.81,26.66,1503386,0
+FUTU.US,D,20200706,000000,31.52,32.7,28.5,29.36,4171543,0
+FUTU.US,D,20200707,000000,29.28,30.96,28.5,30.78,1596138,0
+FUTU.US,D,20200708,000000,32.85,33.8,30.21,30.83,1955242,0
+FUTU.US,D,20200709,000000,31.98,32.65,30.11,31.51,1710383,0
+FUTU.US,D,20200710,000000,31.51,31.51,30.15,30.32,924537,0
+FUTU.US,D,20200713,000000,31.12,32.32,29.62,30,1348689,0
+FUTU.US,D,20200714,000000,28.68,30.2999,27.7,29.57,1435250,0
+FUTU.US,D,20200715,000000,30.43,30.45,28.61,29.77,740929,0
+FUTU.US,D,20200716,000000,27.56,29.65,26.68,29.39,1737710,0
+FUTU.US,D,20200717,000000,29.06,29.06,27.87,27.94,597301,0
+FUTU.US,D,20200720,000000,29.52,30.265,28.81,28.95,1350539,0
+FUTU.US,D,20200721,000000,30.51,30.55,29.6,29.71,925610,0
+FUTU.US,D,20200722,000000,28.76,29.35,27.6435,28.42,681887,0
+FUTU.US,D,20200723,000000,28.52,28.86,27,27.32,564352,0
+FUTU.US,D,20200724,000000,27.59,29.1,26.4102,28.68,1584938,0
+FUTU.US,D,20200727,000000,28.78,30.02,27.52,29.74,1052624,0
+FUTU.US,D,20200728,000000,29.53,30.26,29.22,29.7,693385,0
+FUTU.US,D,20200729,000000,31.09,32.46,30.91,31.96,1453251,0
+FUTU.US,D,20200730,000000,31.78,36.93,31.345,33.8,1722567,0
+FUTU.US,D,20200731,000000,34.83,34.9372,33.13,34.37,955882,0
+FUTU.US,D,20200803,000000,35.1,36.15,34.42,35.68,1094189,0
+FUTU.US,D,20200804,000000,36.1,37.33,35.81,36.61,845950,0
+FUTU.US,D,20200805,000000,37.71,40.45,37.3,40.3,1436385,0
+FUTU.US,D,20200806,000000,40.66,40.99,37.37,37.46,2147021,0
+FUTU.US,D,20200807,000000,36.7035,37.45,35.01,35.99,1513955,0
+FUTU.US,D,20200810,000000,36.26,36.66,34.44,34.97,1104277,0
+FUTU.US,D,20200811,000000,35.21,35.21,33.82,34,1036638,0
+FUTU.US,D,20200812,000000,34.95,35.63,34.13,35.56,1691253,0
+FUTU.US,D,20200813,000000,36.63,37.39,33.1,33.68,3710211,0
+FUTU.US,D,20200814,000000,34,34.72,32.8,33.23,860675,0
+FUTU.US,D,20200817,000000,33.87,35.955,33.52,33.91,1719047,0
+FUTU.US,D,20200818,000000,33.7,36.58,33.25,35.4,3022081,0
+FUTU.US,D,20200819,000000,33.94,34.05,32.12,32.22,7229298,0
+FUTU.US,D,20200820,000000,32.49,33.1,31.25,31.92,2319935,0
+FUTU.US,D,20200821,000000,32.14,32.44,31.52,31.61,1527042,0
+FUTU.US,D,20200824,000000,32.3,32.765,31.66,32.64,2387341,0
+FUTU.US,D,20200825,000000,32.52,33.7299,32.23,33,2727173,0
+FUTU.US,D,20200826,000000,33.12,33.215,31.87,32.44,1929310,0
+FUTU.US,D,20200827,000000,32.46,32.64,30.8,31.7,1852709,0
+FUTU.US,D,20200828,000000,32,32.78,31.51,31.96,1422577,0
+FUTU.US,D,20200831,000000,32.49,33.44,31.81,32.17,2660002,0
+FUTU.US,D,20200901,000000,32.1,33.68,32.05,33.05,1767246,0
+FUTU.US,D,20200902,000000,33.4254,34.19,31.68,31.96,1994397,0
+FUTU.US,D,20200903,000000,31.6,31.6,29.51,29.87,2709821,0
+FUTU.US,D,20200904,000000,29.81,30.48,28.04,29.9,1988104,0
+FUTU.US,D,20200908,000000,29.045,30.79,28.45,30.52,1746091,0
+FUTU.US,D,20200909,000000,30.63,31.23,30.2,31.1,734148,0
+FUTU.US,D,20200910,000000,31.35,31.75,30.805,31.08,876014,0
+FUTU.US,D,20200911,000000,31.09,31.73,30.26,30.74,641217,0
+FUTU.US,D,20200914,000000,31,32.8,30.86,32.2,1281523,0
+FUTU.US,D,20200915,000000,32.66,33.28,32.35,32.79,1043566,0
+FUTU.US,D,20200916,000000,32.77,33.12,31.88,32.36,1051004,0
+FUTU.US,D,20200917,000000,31.18,32.36,30.1527,30.59,1339165,0
+FUTU.US,D,20200918,000000,31,31.19,29.69,30.28,937875,0
+FUTU.US,D,20200921,000000,29.33,30.25,28.46,30.18,931722,0
+FUTU.US,D,20200922,000000,30.01,30.1,28.94,29.74,648511,0
+FUTU.US,D,20200923,000000,29.85,31.35,29.46,29.65,868413,0
+FUTU.US,D,20200924,000000,29.38,30.095,28.89,29.57,829495,0
+FUTU.US,D,20200925,000000,29.57,30.15,28.995,29.96,1044869,0
+FUTU.US,D,20200928,000000,30.43,30.52,29.24,29.42,670948,0
+FUTU.US,D,20200929,000000,29.42,29.53,28.12,28.5,944773,0
+FUTU.US,D,20200930,000000,29.03,29.62,28.5835,28.62,602060,0
+FUTU.US,D,20201001,000000,28.93,29.22,28.41,29.02,709770,0
+FUTU.US,D,20201002,000000,28.215,28.79,27.52,27.62,1041487,0
+FUTU.US,D,20201005,000000,28,28.65,27.15,27.52,928552,0
+FUTU.US,D,20201006,000000,28,30.2,27.97,28.61,1977594,0
+FUTU.US,D,20201007,000000,29.68,32.05,29.54,32.04,2343455,0
+FUTU.US,D,20201008,000000,32.8,32.88,30.67,31.2,1571407,0
+FUTU.US,D,20201009,000000,31.25,32.4599,31.25,32.07,1063727,0
+FUTU.US,D,20201012,000000,33,33.5,31.4,31.49,1602607,0
+FUTU.US,D,20201013,000000,31.39,31.75,30.29,31.01,855815,0
+FUTU.US,D,20201014,000000,30.56,31.22,30.11,30.64,1253126,0
+FUTU.US,D,20201015,000000,30.2,31.08,29.8,30.97,1276456,0
+FUTU.US,D,20201016,000000,31.27,31.445,30.68,30.99,770074,0
+FUTU.US,D,20201019,000000,31.07,32.25,30.68,30.96,1036670,0
+FUTU.US,D,20201020,000000,31.38,35,31.08,34.48,3245902,0
+FUTU.US,D,20201021,000000,33.9,34.29,31.6,31.76,2280239,0
+FUTU.US,D,20201022,000000,32.94,34,32.33,32.51,1949840,0
+FUTU.US,D,20201023,000000,32.89,34.1,32.4,33.22,1652910,0
+FUTU.US,D,20201026,000000,33.24,33.885,31.42,31.47,1733618,0
+FUTU.US,D,20201027,000000,32.27,32.88,31.75,32.3,746290,0
+FUTU.US,D,20201028,000000,31.72,31.96,30.8135,31.23,1432769,0
+FUTU.US,D,20201029,000000,31.62,31.88,30.81,30.99,1725067,0
+FUTU.US,D,20201030,000000,30.73,30.88,29.3,29.73,1889389,0
+FUTU.US,D,20201102,000000,30.92,31.16,29.75,29.84,992210,0
+FUTU.US,D,20201103,000000,29.75,30.53,29.5,29.7,1156642,0
+FUTU.US,D,20201104,000000,30.8,31.195,29.88,30.9,1666777,0
+FUTU.US,D,20201105,000000,32.1,33.96,31.45,33.36,2444826,0
+FUTU.US,D,20201106,000000,34.52,36.825,33.88,34.74,4382936,0
+FUTU.US,D,20201109,000000,36.82,37.2251,35.37,35.82,2171628,0
+FUTU.US,D,20201110,000000,35.31,37.14,33,36.34,3556362,0
+FUTU.US,D,20201111,000000,36.35,38.96,36.17,37,2546087,0
+FUTU.US,D,20201112,000000,38.18,40.72,37.84,39.81,3022224,0
+FUTU.US,D,20201113,000000,41.776,43.76,41.17,42.06,4155932,0
+FUTU.US,D,20201116,000000,43.11,44.28,40.52,43.86,2995429,0
+FUTU.US,D,20201117,000000,43.26,46.46,43.15,45.5,2746832,0
+FUTU.US,D,20201118,000000,45.82,45.91,42.03,43,3481129,0
+FUTU.US,D,20201119,000000,47.31,48.75,43.62,46.51,7275336,0
+FUTU.US,D,20201120,000000,47.48,51.0991,46.99,48.55,4780694,0
+FUTU.US,D,20201123,000000,50.35,50.669,47.56,48.55,3665349,0
+FUTU.US,D,20201124,000000,48.27,49,46.1,46.65,2483699,0
+FUTU.US,D,20201125,000000,45.58,48.04,45.01,45.08,2767527,0
+FUTU.US,D,20201127,000000,46.04,46.9674,43.86,43.98,1982991,0
+FUTU.US,D,20201130,000000,44.26,44.84,41.5,44.1,6318362,0
+FUTU.US,D,20201201,000000,45.08,45.34,41.8,42.08,2778264,0
+FUTU.US,D,20201202,000000,41.01,43.49,40.29,43.08,2156967,0
+FUTU.US,D,20201203,000000,43.59,44.69,41.58,41.7,2956325,0
+FUTU.US,D,20201204,000000,42.1,43.47,41.07,41.15,2596255,0
+FUTU.US,D,20201207,000000,41.25,44.84,40.31,42.29,4131185,0
+FUTU.US,D,20201208,000000,45.9043,46.97,43.41,43.62,5203946,0
+FUTU.US,D,20201209,000000,44.95,45.11,42.11,43.34,3281910,0
+FUTU.US,D,20201210,000000,42.99,46.45,42.9,45,3064613,0
+FUTU.US,D,20201211,000000,45.17,45.22,42.51,42.6,2233019,0
+FUTU.US,D,20201214,000000,43.13,44.0999,40.94,41,2943808,0
+FUTU.US,D,20201215,000000,41.65,42.5,40.62,41.58,2851291,0
+FUTU.US,D,20201216,000000,41.7,42.16,40.42,41.55,2595005,0
+FUTU.US,D,20201217,000000,42.01,43.6,41.8,42.3,1945253,0
+FUTU.US,D,20201218,000000,42.68,45.15,42.68,43.32,4165746,0
+FUTU.US,D,20201221,000000,42.25,44.35,42.05,42.47,2115056,0
+FUTU.US,D,20201222,000000,43.01,43.22,40.22,40.51,4079718,0
+FUTU.US,D,20201223,000000,40.99,41.68,39.36,39.52,4911290,0
+FUTU.US,D,20201224,000000,39.51,40.39,37.7,37.88,3825916,0
+FUTU.US,D,20201228,000000,38.2,39.72,36.63,38.91,6033664,0
+FUTU.US,D,20201229,000000,39.35,40.16,38.55,39.3,1958098,0
+FUTU.US,D,20201230,000000,40,42.95,39.5203,42.5,4952166,0
+FUTU.US,D,20201231,000000,43.51,47.75,42.3349,45.75,5959445,0
+FUTU.US,D,20210104,000000,48.0983,50.75,47.02,48.94,4616444,0
+FUTU.US,D,20210105,000000,49.9122,59.75,49.87,58.61,8796017,0
+FUTU.US,D,20210106,000000,56.08,57.96,53.21,55.32,4113958,0
+FUTU.US,D,20210107,000000,57.1,58.73,56.475,57.43,3181389,0
+FUTU.US,D,20210108,000000,60.29,66.72,59.36,64.53,6589718,0
+FUTU.US,D,20210111,000000,62,67.37,61,61.5,4361894,0
+FUTU.US,D,20210112,000000,65.67,71.88,64.2,70.89,5341171,0
+FUTU.US,D,20210113,000000,71.4,73.3,66.7,69.07,6404937,0
+FUTU.US,D,20210114,000000,70.72,79.7,70.5,73.01,7615544,0
+FUTU.US,D,20210115,000000,77.04,77.04,69.2,69.38,5894058,0
+FUTU.US,D,20210119,000000,78.6021,84.7999,77.5,81.07,9354265,0
+FUTU.US,D,20210120,000000,92.79,94,85,89.96,10592714,0
+FUTU.US,D,20210121,000000,87,99.78,86.8064,98.91,10728753,0
+FUTU.US,D,20210122,000000,100,101.03,96.5,99.89,7393951,0
+FUTU.US,D,20210125,000000,113.01,131.7119,99.21,102.26,15518206,0
+FUTU.US,D,20210126,000000,111.36,114.33,102.62,103.2,8910989,0
+FUTU.US,D,20210127,000000,95,113,93.1,96.26,9744350,0
+FUTU.US,D,20210128,000000,101,106.87,95,99,7106053,0
+FUTU.US,D,20210129,000000,102.77,110.5,95.8,99.41,7691894,0
+FUTU.US,D,20210201,000000,107.999,114.75,104.4,105,6999532,0
+FUTU.US,D,20210202,000000,112.52,121.63,112.1202,116.97,9060564,0
+FUTU.US,D,20210203,000000,126.14,132.95,114.5,118.63,14761358,0
+FUTU.US,D,20210204,000000,121.88,129.86,112,115.07,14264099,0
+FUTU.US,D,20210205,000000,111.4,119.95,105.01,116,12896700,0
+FUTU.US,D,20210208,000000,118.96,128.38,118.75,128,10024898,0
+FUTU.US,D,20210209,000000,142.1135,161,142,154.41,18154684,0
+FUTU.US,D,20210210,000000,179.81,204.25,157.02,165.24,26579460,0
+FUTU.US,D,20210211,000000,167.82,172.9423,149.27,157.34,17092787,0
+FUTU.US,D,20210212,000000,142,157.9,140,147.57,13619377,0
+FUTU.US,D,20210216,000000,159.49,193.88,156.6,191,24735925,0
+FUTU.US,D,20210217,000000,184.43,191,174.53,183.35,11473338,0
+FUTU.US,D,20210218,000000,170.37,183.1,169.21,171.81,8836133,0
+FUTU.US,D,20210219,000000,188.4,202.21,184.51,189.7,17895967,0
+FUTU.US,D,20210222,000000,181.35,186.2,172.51,174.52,7388737,0
+FUTU.US,D,20210223,000000,165.68,174.28,150.3,167.19,13495272,0
+FUTU.US,D,20210224,000000,160.21,168.08,155.02,166.16,11962795,0
+FUTU.US,D,20210225,000000,162.35,169.8,149.6827,154.01,10247767,0
+FUTU.US,D,20210226,000000,152.18,164.49,146.71,152.79,15246014,0
+FUTU.US,D,20210301,000000,165.21,171.9598,164.02,165.68,8753942,0
+FUTU.US,D,20210302,000000,169,171.5,156.86,157.31,6977767,0
+FUTU.US,D,20210303,000000,163.53,164.6699,143.5015,144.38,9596727,0
+FUTU.US,D,20210304,000000,139,148.43,128,131.45,16180119,0
+FUTU.US,D,20210305,000000,135.1,144.6,118,140.41,20319463,0
+FUTU.US,D,20210308,000000,136.25,142.86,122,123,12087632,0
+FUTU.US,D,20210309,000000,130,157.2,129.5,152.91,16186708,0
+FUTU.US,D,20210310,000000,163.54,165.77,146.37,147.3,17082368,0
+FUTU.US,D,20210311,000000,159,161.79,157.25,160.51,8494830,0
+FUTU.US,D,20210312,000000,151.5,169.3795,151,159.49,12199582,0
+FUTU.US,D,20210315,000000,166.5522,167.68,148,148.36,10567805,0
+FUTU.US,D,20210316,000000,161.42,164.0999,138.8,142.22,18874792,0
+FUTU.US,D,20210317,000000,142.025,142.1099,135.1499,135.64,10863613,0
+FUTU.US,D,20210318,000000,135,140.5,132.1,133.25,8740941,0
+FUTU.US,D,20210319,000000,134.21,138.19,131.01,131.78,8779860,0
+FUTU.US,D,20210322,000000,134.33,134.8762,123.21,123.83,7845444,0
+FUTU.US,D,20210323,000000,120.098,123.955,113.83,115.26,9587667,0
+FUTU.US,D,20210324,000000,116,118.8,101.12,105.83,17593809,0
+FUTU.US,D,20210325,000000,100.1,113.45,99.84,111.77,13141145,0
+FUTU.US,D,20210326,000000,114.01,119.42,100.18,114.69,16726288,0
+FUTU.US,D,20210329,000000,114.71,133.77,114.71,131.51,20899841,0
+FUTU.US,D,20210330,000000,132,137.86,125.1,137.86,9945561,0
+FUTU.US,D,20210331,000000,136.2,160.31,136.1,158.82,15697190,0
+FUTU.US,D,20210401,000000,162.8,164.5,144.83,153.6,10473878,0
+FUTU.US,D,20210405,000000,152.89,153.58,142,148,5657386,0
+FUTU.US,D,20210406,000000,143.26,153.87,140.0401,148.26,5522938,0
+FUTU.US,D,20210407,000000,145.49,150,140.65,143.98,3053258,0
+FUTU.US,D,20210408,000000,146.54,159.6569,145.6,159,7384735,0
+FUTU.US,D,20210409,000000,153.9129,157.72,152.315,156.7,4171327,0
+FUTU.US,D,20210412,000000,152,152.9,144.49,148.56,5331710,0
+FUTU.US,D,20210413,000000,147.19,152.77,141.8,144.7,5690572,0
+FUTU.US,D,20210414,000000,146.76,158.84,145.2401,153.1,6125973,0
+FUTU.US,D,20210415,000000,157.49,157.49,144,148,4796771,0
+FUTU.US,D,20210416,000000,147.21,154.5984,144.6,153.01,3930154,0
+FUTU.US,D,20210419,000000,152.62,178.18,152.615,177.92,14244569,0
+FUTU.US,D,20210420,000000,162.51,163.4399,133.61,136.24,25562196,0
+FUTU.US,D,20210421,000000,131.5,137.98,126.6,132.65,18151176,0
+FUTU.US,D,20210422,000000,135.79,139.8099,129.6377,135.97,8265757,0
+FUTU.US,D,20210423,000000,137,144.3,134.5,143.81,6440565,0
+FUTU.US,D,20210426,000000,145,150.48,142.3403,149.55,5502527,0
+FUTU.US,D,20210427,000000,150.37,150.49,144.01,146.6,3420251,0
+FUTU.US,D,20210428,000000,145.3,155.4277,144.22,154.02,4872602,0
+FUTU.US,D,20210429,000000,153.29,154.49,145.5235,149.23,3423958,0
+FUTU.US,D,20210430,000000,146.55,153.1599,146.5197,148.78,2376282,0
+FUTU.US,D,20210503,000000,148.81,149.14,139.7,147.12,3588416,0
+FUTU.US,D,20210504,000000,145,146.53,138.53,142.34,3876800,0
+FUTU.US,D,20210505,000000,142.67,146.4909,141.7638,143.79,2621191,0
+FUTU.US,D,20210506,000000,144.5,144.9965,130.3301,134.33,4540280,0
+FUTU.US,D,20210507,000000,135.38,135.7899,127.75,130,5550291,0
+FUTU.US,D,20210510,000000,127.71,128.395,118.8,119.77,5996049,0
+FUTU.US,D,20210511,000000,113,129.4,112.72,127.96,8506018,0
+FUTU.US,D,20210512,000000,127.77,127.93,107.2,109.02,10848010,0
+FUTU.US,D,20210513,000000,114.18,116,100.13,104.43,10689668,0
+FUTU.US,D,20210514,000000,109.33,120,109.1,118.89,8712951,0
+FUTU.US,D,20210517,000000,119.5,122.7,115.33,121.7,5407965,0
+FUTU.US,D,20210518,000000,124.32,127.025,121.84,124.39,5251160,0
+FUTU.US,D,20210519,000000,121.3735,128.46,120.07,125,10621310,0
+FUTU.US,D,20210520,000000,129,130.32,123.1327,127.54,5119031,0
+FUTU.US,D,20210521,000000,126.99,127.5,123.4651,123.99,3937711,0
+FUTU.US,D,20210524,000000,123.05,125.55,119.11,124.12,4079013,0
+FUTU.US,D,20210525,000000,129.99,138.52,129.2,134.87,10548572,0
+FUTU.US,D,20210526,000000,136,140.88,130.2,138.75,4801202,0
+FUTU.US,D,20210527,000000,138.79,141.57,135.43,141.21,8656758,0
+FUTU.US,D,20210528,000000,139.41,144.83,138.88,142.27,4151238,0
+FUTU.US,D,20210601,000000,148,151.98,144.72,150.11,6014894,0
+FUTU.US,D,20210602,000000,148.01,150.27,138.67,144.36,4436618,0
+FUTU.US,D,20210603,000000,140.7,147.29,140.2838,145.48,3592292,0
+FUTU.US,D,20210604,000000,147.28,157.9,147.27,154.7,6751746,0
+FUTU.US,D,20210607,000000,155.8523,156.3,145.11,150.39,3963073,0
+FUTU.US,D,20210608,000000,148.37,154.98,148.01,154.1,3168317,0
+FUTU.US,D,20210609,000000,152.81,155.69,144.0201,145.69,3700820,0
+FUTU.US,D,20210610,000000,148.7769,151.93,142.43,144.12,2684992,0
+FUTU.US,D,20210611,000000,144.31,147.895,142.52,145.45,2672385,0
+FUTU.US,D,20210614,000000,147.25,157.3,143.84,155.02,4893938,0
+FUTU.US,D,20210615,000000,153.7,163.78,149.396,153.1,6680259,0
+FUTU.US,D,20210616,000000,149.9,149.9,141.2,146.12,3720764,0
+FUTU.US,D,20210617,000000,146.3,153.7481,146.12,153.24,3510154,0
+FUTU.US,D,20210618,000000,152.63,157.48,152.207,154.34,2588269,0
+FUTU.US,D,20210621,000000,154.34,154.41,146.75,148.09,2183533,0
+FUTU.US,D,20210622,000000,148.36,162.39,146.58,160.5,5485234,0
+FUTU.US,D,20210623,000000,161.72,172.2,161.5,169.65,6398573,0
+FUTU.US,D,20210624,000000,171.42,174,165.46,168.11,3845157,0
+FUTU.US,D,20210625,000000,171.49,171.92,164.75,168.99,2084166,0
+FUTU.US,D,20210628,000000,170.9608,178.99,170.27,178.05,3571369,0
+FUTU.US,D,20210629,000000,177.3802,181.14,174.2,179.55,3031531,0
+FUTU.US,D,20210630,000000,178.98,181.44,175.5,179.09,1814988,0
+FUTU.US,D,20210701,000000,177.44,179.69,160.52,161.09,4110168,0
+FUTU.US,D,20210702,000000,165.4899,166.51,158.28,162.2,2458788,0
+FUTU.US,D,20210706,000000,147.305,150.56,139.65,147.11,8419474,0
+FUTU.US,D,20210707,000000,151.87,151.9,142.081,145.28,3760330,0
+FUTU.US,D,20210708,000000,136.245,140.38,133.07,138.59,6799594,0
+FUTU.US,D,20210709,000000,144.31,146.91,137.5,139.75,3328372,0
+FUTU.US,D,20210712,000000,140.39,140.9399,134,137.46,2360563,0
+FUTU.US,D,20210713,000000,137.56,140,134.6,135.11,2706969,0
+FUTU.US,D,20210714,000000,136.23,137.73,128.75,130.41,3307444,0
+FUTU.US,D,20210715,000000,131.55,138.4739,130.5135,134.8,2580719,0
+FUTU.US,D,20210716,000000,136.01,136.2,131.71,133.4,1463134,0
+FUTU.US,D,20210719,000000,129.84,133.93,127.94,133.85,1844797,0
+FUTU.US,D,20210720,000000,135.12,138.63,129.738,137.95,1704749,0
+FUTU.US,D,20210721,000000,138.1,147.64,136.5101,145.48,2621799,0
+FUTU.US,D,20210722,000000,146.49,146.49,134.21,134.68,2906467,0
+FUTU.US,D,20210723,000000,130.73,130.73,116.16,124.62,8675318,0
+FUTU.US,D,20210726,000000,109.01,125.29,103.6,115.44,17815814,0
+FUTU.US,D,20210727,000000,106.5,111.62,95.01,98.74,17910688,0
+FUTU.US,D,20210728,000000,107.21,115.57,107.11,110.83,12284404,0
+FUTU.US,D,20210729,000000,116.45,118.79,104,104.88,7966851,0
+FUTU.US,D,20210730,000000,99.63,105.97,97.5,102.46,8151013,0
+FUTU.US,D,20210802,000000,105.885,115.87,105,111.29,6551793,0
+FUTU.US,D,20210803,000000,109.03,109.2067,103.88,107.52,4125959,0
+FUTU.US,D,20210804,000000,111.44,116.8,106.42,107.05,4976831,0
+FUTU.US,D,20210805,000000,106.99,109.544,104.11,106.32,2964721,0
+FUTU.US,D,20210806,000000,108.05,109.425,103.31,105.77,2939742,0
+FUTU.US,D,20210809,000000,107.5,115.38,104.8723,114.11,5164982,0
+FUTU.US,D,20210810,000000,117,119.38,107.71,109.51,5302661,0
+FUTU.US,D,20210811,000000,109.43,109.99,103.2,104.72,4150447,0
+FUTU.US,D,20210812,000000,104.07,104.25,100.4,102.97,3625574,0
+FUTU.US,D,20210813,000000,102.28,105.36,98,100.6,4478804,0
+FUTU.US,D,20210816,000000,98.59,98.6,89,91.08,7666492,0
+FUTU.US,D,20210817,000000,85.11,94.34,84.05,90.44,9243896,0
+FUTU.US,D,20210818,000000,93.11,98.4399,89,94.88,6118120,0
+FUTU.US,D,20210819,000000,91.04,91.21,84.88,86.3,7441339,0
+FUTU.US,D,20210820,000000,89.2403,95.5,89.21,90.34,9083353,0
+FUTU.US,D,20210823,000000,93.523,93.8266,86.6527,91.57,6140954,0
+FUTU.US,D,20210824,000000,97.375,104.63,97.1297,104.33,11273325,0
+FUTU.US,D,20210825,000000,100.06,101.9499,96.56,101.08,6446245,0
+FUTU.US,D,20210826,000000,98.31,104.1499,98.31,100.78,3940794,0
+FUTU.US,D,20210827,000000,99.24,100.34,96,96.47,3844762,0
+FUTU.US,D,20210830,000000,95.27,95.505,89.81,94.76,6959081,0
+FUTU.US,D,20210831,000000,94.63,98.48,92.16,95.19,8133491,0
+FUTU.US,D,20210901,000000,95.5,110.38,95.01,109.39,16336233,0
+FUTU.US,D,20210902,000000,110.57,114.2,106.61,107.01,7418252,0
+FUTU.US,D,20210903,000000,107.01,110.827,104.43,106.35,4329197,0
+FUTU.US,D,20210907,000000,111.22,114.99,111.11,113.19,5414629,0
+FUTU.US,D,20210908,000000,111.51,111.8864,106.22,108.5,4449255,0
+FUTU.US,D,20210909,000000,105,111.175,104.82,109.52,3276434,0
+FUTU.US,D,20210910,000000,112.07,113.12,109.44,109.99,4336384,0
+FUTU.US,D,20210913,000000,108.17,108.505,100.595,100.93,5608217,0
+FUTU.US,D,20210914,000000,101.11,103.15,98.21,98.85,3331025,0
+FUTU.US,D,20210915,000000,97.66,99.8,95.5,99.53,2919467,0
+FUTU.US,D,20210916,000000,97.75,99.38,94.3,94.71,4041952,0
+FUTU.US,D,20210917,000000,97.5,97.7499,94.71,95.62,3609388,0
+FUTU.US,D,20210920,000000,90.15,92.22,87.55,90.26,5365076,0
+FUTU.US,D,20210921,000000,92.03,92.84,89.5801,90.6,2526153,0
+FUTU.US,D,20210922,000000,91.71,97.8,91.45,95.98,4180643,0
+FUTU.US,D,20210923,000000,97.44,97.8,92.875,95.87,2156021,0
+FUTU.US,D,20210924,000000,93.44,94.31,91.36,93.22,2254629,0
+FUTU.US,D,20210927,000000,92.4158,93.48,87.55,93.21,4105030,0
+FUTU.US,D,20210928,000000,92.19,92.19,88,88.86,3798103,0
+FUTU.US,D,20210929,000000,89.21,92.18,88.4,89.42,2770872,0
+FUTU.US,D,20210930,000000,90.42,92.45,89.7938,91.02,2006871,0
+FUTU.US,D,20211001,000000,91.65,93.5,88.87,90.5,2099417,0
+FUTU.US,D,20211004,000000,87.05,87.49,81.1,81.63,4719038,0
+FUTU.US,D,20211005,000000,82.72,86.58,82.12,84.79,3755902,0
+FUTU.US,D,20211006,000000,82.06,83.84,80.86,83.39,2698951,0
+FUTU.US,D,20211007,000000,87.69,89.99,86.7,86.9,4995199,0
+FUTU.US,D,20211008,000000,87.94,91,87.11,87.64,3017613,0
+FUTU.US,D,20211011,000000,90.51,91.6,87.17,87.17,2910087,0
+FUTU.US,D,20211012,000000,87.5,87.71,81.94,82.78,4311399,0
+FUTU.US,D,20211013,000000,83.99,84.81,81.375,84.27,3763119,0
+FUTU.US,D,20211014,000000,77.01,77.61,71.55,73.81,23000461,0
+FUTU.US,D,20211015,000000,71.7082,73.1629,62.6901,63.73,26796645,0
+FUTU.US,D,20211018,000000,59.24,66.11,58.2,63.98,26160654,0
+FUTU.US,D,20211019,000000,65.9047,69.88,65.58,66.5,15625136,0
+FUTU.US,D,20211020,000000,68,68.64,64.6,66.96,10359932,0
+FUTU.US,D,20211021,000000,66.12,73.88,66.04,72.44,12869560,0
+FUTU.US,D,20211022,000000,73.1187,74.98,71.32,71.8,6933576,0
+FUTU.US,D,20211025,000000,71.66,73.73,68.62,73.51,5760040,0
+FUTU.US,D,20211026,000000,74.1,74.45,66.5,67.57,8442781,0
+FUTU.US,D,20211027,000000,66.03,69.03,65.62,67.02,4343282,0
+FUTU.US,D,20211028,000000,50.262,58.76,50.1,58.47,31946615,0
+FUTU.US,D,20211029,000000,56.67,58.61,51.37,53.52,12567037,0
+FUTU.US,D,20211101,000000,54.5,58.39,53.2,58.32,7347900,0
+FUTU.US,D,20211102,000000,56.3,57.45,53.05,55.5,5523848,0
+FUTU.US,D,20211103,000000,59.99,63.25,58.2,59.85,11040664,0
+FUTU.US,D,20211104,000000,61.5,62.3899,57.03,57.78,5753240,0
+FUTU.US,D,20211105,000000,56.84,58.69,55.13,56.49,4258230,0
+FUTU.US,D,20211108,000000,56.37,57.25,54.1,55.42,5276480,0
+FUTU.US,D,20211109,000000,55.22,56.095,53.69,54.76,2827891,0
+FUTU.US,D,20211110,000000,54.69,58.33,53.9001,55.96,4551480,0
+FUTU.US,D,20211111,000000,57.8,61.17,57,59.56,4213727,0
+FUTU.US,D,20211112,000000,59.38,59.7,57.26,58.08,3532288,0
+FUTU.US,D,20211115,000000,59.5,62.85,58.1,61.24,4399428,0
+FUTU.US,D,20211116,000000,62.7,64.56,60.67,60.98,3617376,0
+FUTU.US,D,20211117,000000,61.19,62.25,56.86,57.3,3113480,0
+FUTU.US,D,20211118,000000,56,57.8,54.8,55.3,2924548,0
+FUTU.US,D,20211119,000000,56.48,56.84,54.25,54.6,2615027,0
+FUTU.US,D,20211122,000000,55.33,57.29,53.12,55.12,3208034,0
+FUTU.US,D,20211123,000000,55.41,56.7,52.4089,54.31,4307824,0
+FUTU.US,D,20211124,000000,54.32,56.47,51.2,54.45,5213877,0
+FUTU.US,D,20211126,000000,51.53,52.88,48.1,49.73,5780860,0
+FUTU.US,D,20211129,000000,50.1,50.65,48.3,50.49,3120353,0
+FUTU.US,D,20211130,000000,49.84,50,47.25,47.49,4113867,0
+FUTU.US,D,20211201,000000,48.03,48.2,43.43,43.94,5129918,0
+FUTU.US,D,20211202,000000,42.42,43.43,39.55,41.29,7672868,0
+FUTU.US,D,20211203,000000,38.92,41.1,35.49,39.18,11523179,0
+FUTU.US,D,20211206,000000,39.26,43.21,38.05,43.1,9527114,0
+FUTU.US,D,20211207,000000,45.25,46.37,43.3,43.66,5280294,0
+FUTU.US,D,20211208,000000,42.52,48.14,41.3,46.19,6583901,0
+FUTU.US,D,20211209,000000,46.05,49.2005,45.06,45.23,6085338,0
+FUTU.US,D,20211210,000000,45.68,46.9,43.63,43.95,3906905,0
+FUTU.US,D,20211213,000000,43,43.5999,41.59,41.7,3081617,0
+FUTU.US,D,20211214,000000,41.17,43.94,40.7,41.55,3964738,0
+FUTU.US,D,20211215,000000,41.27,41.28,38.46,40.84,4735181,0
+FUTU.US,D,20211216,000000,41.24,41.68,36.87,37.34,6374558,0
+FUTU.US,D,20211217,000000,34.3365,40.45,34.11,39.08,15526557,0
+FUTU.US,D,20211220,000000,37.55,39.78,35.7,38.63,6546590,0
+FUTU.US,D,20211221,000000,39.68,42.46,38.6,42.42,4860201,0
+FUTU.US,D,20211222,000000,41.39,43,39.61,39.87,4135426,0
+FUTU.US,D,20211223,000000,40.3,42.04,39.75,40.9,2931241,0
+FUTU.US,D,20211227,000000,41.8,45.83,41.78,43.48,6045575,0
+FUTU.US,D,20211228,000000,44.02,44.17,40.19,40.55,4841765,0
+FUTU.US,D,20211229,000000,40.12,40.339,37.9,38.08,4142179,0
+FUTU.US,D,20211230,000000,38.36,43.69,38.36,43.02,6791136,0
+FUTU.US,D,20211231,000000,42.5,45.43,41.79,43.3,7160638,0
+FUTU.US,D,20220103,000000,43.29,44,40.7,42.06,3694124,0
+FUTU.US,D,20220104,000000,41.53,42.06,36.86,37.4,8240105,0
+FUTU.US,D,20220105,000000,37.29,39.49,35.5,36.09,5674457,0
+FUTU.US,D,20220106,000000,37.125,40.72,36.39,39.54,8860819,0
+FUTU.US,D,20220107,000000,40.18,43.03,39.76,41.99,7824251,0
+FUTU.US,D,20220110,000000,42.14,42.6,39.7,42.55,5135253,0
+FUTU.US,D,20220111,000000,41.34,45.305,41.24,44.85,5250939,0
+FUTU.US,D,20220112,000000,46.95,48.4,44.2,45.64,8273216,0
+FUTU.US,D,20220113,000000,44.51,45.64,43.5514,44.05,3696124,0
+FUTU.US,D,20220114,000000,44.44,46.55,44.2001,45.51,3571833,0
+FUTU.US,D,20220118,000000,44.55,48.96,43.9,47.26,6091038,0
+FUTU.US,D,20220119,000000,47.9961,49.3,46.06,48.5,5939182,0
+FUTU.US,D,20220120,000000,51.5175,51.68,48.12,49.01,8070952,0
+FUTU.US,D,20220121,000000,47.975,48.7,44.7,45.41,8472540,0
+FUTU.US,D,20220124,000000,42.7,43.28,40.07,43.25,7460351,0
+FUTU.US,D,20220125,000000,42.1,44.48,41.25,42.95,3001555,0
+FUTU.US,D,20220126,000000,43.81,44.1428,39.28,39.79,4593475,0
+FUTU.US,D,20220127,000000,39.82,40.38,38.14,38.4,4021206,0
+FUTU.US,D,20220128,000000,38.02,39.3,36.4,39.09,4770910,0
+FUTU.US,D,20220131,000000,40.41,43.28,40.26,43.25,5146360,0
+FUTU.US,D,20220201,000000,43.5267,44.48,41.72,43.97,3810100,0
+FUTU.US,D,20220202,000000,43.98,44.01,41.4,42.32,2323525,0
+FUTU.US,D,20220203,000000,41.57,43.47,40.96,41.45,2423902,0
+FUTU.US,D,20220204,000000,42.31,42.79,41.3,41.83,1931374,0
+FUTU.US,D,20220207,000000,41.89,43.65,41.08,41.28,2269333,0
+FUTU.US,D,20220208,000000,40.35,45,39.88,44.03,3575906,0
+FUTU.US,D,20220209,000000,45.37,46.2999,44.18,45.6,3379043,0
+FUTU.US,D,20220210,000000,44.47,48.34,44.3842,44.98,5502409,0
+FUTU.US,D,20220211,000000,45.77,47.4557,45.02,45.83,3494168,0
+FUTU.US,D,20220214,000000,44.55,45.68,43.81,44.12,2580539,0
+FUTU.US,D,20220215,000000,46,46,44.69,45.84,2630151,0
+FUTU.US,D,20220216,000000,46.2,47.02,44.87,45.64,2670366,0
+FUTU.US,D,20220217,000000,45.5,47.04,43.6,44.28,3053027,0
+FUTU.US,D,20220218,000000,43.72,43.738,41.53,42.78,3766038,0
+FUTU.US,D,20220222,000000,41.24,42.75,40.31,40.52,2951387,0
+FUTU.US,D,20220223,000000,41.65,42.2,39.451,39.55,3419017,0
+FUTU.US,D,20220224,000000,37.48,40.84,37.03,40.78,4341904,0
+FUTU.US,D,20220225,000000,41.27,41.8,39.43,41.48,2835803,0
+FUTU.US,D,20220228,000000,40.97,44.17,40.61,42.75,2899891,0
+FUTU.US,D,20220301,000000,42.6,44.1587,41.05,41.26,2184069,0
+FUTU.US,D,20220302,000000,41.36,41.385,38.5,39.24,2984778,0
+FUTU.US,D,20220303,000000,39.54,39.71,36.22,36.51,5394259,0
+FUTU.US,D,20220304,000000,36.8,37.39,33.08,33.57,5943125,0
+FUTU.US,D,20220307,000000,32.675,34.4599,31.32,31.61,4988570,0
+FUTU.US,D,20220308,000000,31.8,33.47,30.63,31.93,4965367,0
+FUTU.US,D,20220309,000000,33.21,35.11,32.93,33.53,4087613,0
+FUTU.US,D,20220310,000000,31.48,31.52,27.34,28.21,12689948,0
+FUTU.US,D,20220311,000000,29.87,30.3,24.05,25.74,18111829,0
+FUTU.US,D,20220314,000000,22.78,26.37,21.23,24.39,19228466,0
+FUTU.US,D,20220315,000000,23.81,27.5,23.81,26.25,18669258,0
+FUTU.US,D,20220316,000000,33.8,37.369,30.6,36.63,26597402,0
+FUTU.US,D,20220317,000000,34.2135,35.7613,32.25,34.93,9942418,0
+FUTU.US,D,20220318,000000,35.4,42.9,35.3,40.69,22944871,0
+FUTU.US,D,20220321,000000,38.05,39.66,36.71,37.6,9315462,0
+FUTU.US,D,20220322,000000,39.73,41.1698,38.21,41,9588159,0
+FUTU.US,D,20220323,000000,39.66,45.05,39.18,41.73,10469313,0
+FUTU.US,D,20220324,000000,41.65,42.2,38.8,40.45,5964266,0
+FUTU.US,D,20220325,000000,38,38.6599,36.8,37.26,6329352,0
+FUTU.US,D,20220328,000000,38.09,38.91,36.335,37.76,4901665,0
+FUTU.US,D,20220329,000000,39.05,41.03,38.4,38.5,6192334,0
+FUTU.US,D,20220330,000000,38.42,39.35,37.09,37.4,5464834,0
+FUTU.US,D,20220331,000000,35.1838,35.8999,32.4,32.56,10002857,0
+FUTU.US,D,20220401,000000,36.13,36.48,33.26,34.6,10136584,0
+FUTU.US,D,20220404,000000,36.6,41.355,36.03,41.35,11132266,0
+FUTU.US,D,20220405,000000,39.93,40.54,38.68,39.32,4401314,0
+FUTU.US,D,20220406,000000,38.68,39.16,37.38,38.83,3558665,0
+FUTU.US,D,20220407,000000,38.5,38.8,35.4,36.13,6047457,0
+FUTU.US,D,20220408,000000,36,37.36,35.36,35.63,3720486,0
+FUTU.US,D,20220411,000000,34.69,35.45,33.3,34.94,4711616,0
+FUTU.US,D,20220412,000000,35.94,36.1,33.68,34.21,3269554,0
+FUTU.US,D,20220413,000000,34.18,36.33,33.55,35.58,3264281,0
+FUTU.US,D,20220414,000000,35.09,35.97,33.87,34.77,2697350,0
+FUTU.US,D,20220418,000000,33.84,34.61,31.83,33.31,3058290,0
+FUTU.US,D,20220419,000000,32.9,34.5,32.16,34.39,2233745,0
+FUTU.US,D,20220420,000000,33.85,33.85,32.26,33.21,3049899,0
+FUTU.US,D,20220421,000000,32.67,33.68,30.85,31.04,5118322,0
+FUTU.US,D,20220422,000000,31.26,33.01,31.16,31.28,3861967,0
+FUTU.US,D,20220425,000000,29.53,32.33,29.53,32.1,3746243,0
+FUTU.US,D,20220426,000000,31.97,32.3,30.41,31.76,2832648,0
+FUTU.US,D,20220427,000000,32.03,34.8,31.84,32.04,4755253,0
+FUTU.US,D,20220428,000000,32.45,32.72,29.84,31.94,3180578,0
+FUTU.US,D,20220429,000000,35.18,36.22,31.88,31.99,6963443,0
+FUTU.US,D,20220502,000000,32.23,33.4196,31.47,33.21,3119219,0
+FUTU.US,D,20220503,000000,33.28,34.75,32.89,33.61,2472326,0
+FUTU.US,D,20220504,000000,32.91,34.68,32.2,34.5,2734895,0
+FUTU.US,D,20220505,000000,33.48,34.16,31.51,31.93,2653125,0
+FUTU.US,D,20220506,000000,31.9,31.93,29.65,29.88,3805662,0
+FUTU.US,D,20220509,000000,28.66,29.14,26.84,28.35,5029300,0
+FUTU.US,D,20220510,000000,29.96,31.3601,29.43,30.39,5849344,0
+FUTU.US,D,20220511,000000,30.23,31.18,29.2,29.36,3376279,0
+FUTU.US,D,20220512,000000,28.8,30.22,27.54,29.95,3916146,0
+FUTU.US,D,20220513,000000,30.66,31.87,30.6,31,2729455,0
+FUTU.US,D,20220516,000000,31.15,33.06,31.0826,31.3,2872197,0
+FUTU.US,D,20220517,000000,33.39,34.97,31.51,32.08,5692145,0
+FUTU.US,D,20220518,000000,31.34,33.19,31.03,31.71,2794410,0
+FUTU.US,D,20220519,000000,31.87,33.96,31.56,33.47,3151904,0
+FUTU.US,D,20220520,000000,34.6,35.52,33.1,34.15,3664978,0
+FUTU.US,D,20220523,000000,33.78,34.81,32.53,34.34,2495933,0
+FUTU.US,D,20220524,000000,33.3,34.24,31.1,31.6,3239746,0
+FUTU.US,D,20220525,000000,31.87,32.89,31.26,31.45,1750788,0
+FUTU.US,D,20220526,000000,31.832,35.08,31.64,34.82,3120996,0
+FUTU.US,D,20220527,000000,35.07,36.36,33.8,36.18,2777398,0
+FUTU.US,D,20220531,000000,36.67,37.867,35.4864,36.71,4450034,0
+FUTU.US,D,20220601,000000,36.66,37.95,35.395,35.49,2991176,0
+FUTU.US,D,20220602,000000,35.42,38.7,35.3,38.3,3762622,0
+FUTU.US,D,20220603,000000,37.78,38.2,36.4,36.86,1738064,0
+FUTU.US,D,20220606,000000,39.66,48,39.66,43.7,20593550,0
+FUTU.US,D,20220607,000000,43.55,46.785,43.33,46.68,6354289,0
+FUTU.US,D,20220608,000000,48.1,48.15,45.255,46.22,5905107,0
+FUTU.US,D,20220609,000000,43.95,45.6175,43.25,45.15,4939594,0
+FUTU.US,D,20220610,000000,44.9,46.32,43.5,44.83,3686877,0
+FUTU.US,D,20220613,000000,42.85,43.99,41.17,41.51,3469487,0
+FUTU.US,D,20220614,000000,42.73,45.49,42.52,43.83,3352469,0
+FUTU.US,D,20220615,000000,44.71,45.57,43.7402,44.68,2714749,0
+FUTU.US,D,20220616,000000,42.6,44.15,41.64,42.4,2233507,0
+FUTU.US,D,20220617,000000,45.37,47.19,43.9195,44.58,4737500,0
+FUTU.US,D,20220621,000000,46.7,52.374,46.29,51.58,9098454,0
+FUTU.US,D,20220622,000000,48.64,51.115,48.45,50.39,3928585,0
+FUTU.US,D,20220623,000000,52.38,55.04,50.68,52.42,5957294,0
+FUTU.US,D,20220624,000000,53.96,54.45,51.43,52.94,3956972,0
+FUTU.US,D,20220627,000000,54.9,57.76,53.48,53.74,6895817,0
+FUTU.US,D,20220628,000000,54.92,56.64,52.54,52.79,4031166,0
+FUTU.US,D,20220629,000000,51.17,52.77,50.27,51.49,2354572,0
+FUTU.US,D,20220630,000000,50.245,52.8392,49.41,52.21,2618420,0
+FUTU.US,D,20220701,000000,51.79,53.2424,50.78,52.75,1686168,0
+FUTU.US,D,20220705,000000,51.8,56.08,50.53,56.08,3386094,0
+FUTU.US,D,20220706,000000,55,55.49,49.22,49.9,4478005,0
+FUTU.US,D,20220707,000000,51.55,52.28,50.195,52.2,2787654,0
+FUTU.US,D,20220708,000000,51.4,52.4,50.27,51.42,1779572,0
+FUTU.US,D,20220711,000000,49.1,49.1,46.2,46.82,3609558,0
+FUTU.US,D,20220712,000000,47,47.95,45.84,47.22,1713168,0
+FUTU.US,D,20220713,000000,45.63,47.87,45.34,47.23,1816815,0
+FUTU.US,D,20220714,000000,46.88,47.55,45.7,46.39,1483465,0
+FUTU.US,D,20220715,000000,45.78,45.9199,44.15,45.66,1729991,0
+FUTU.US,D,20220718,000000,47.02,49.16,45.93,46.14,2185048,0
+FUTU.US,D,20220719,000000,47.14,47.14,45.27,46.64,2240278,0
+FUTU.US,D,20220720,000000,46.35,47.01,44.68,45.06,1741337,0
+FUTU.US,D,20220721,000000,45.61,47.1996,45.06,46.99,1910696,0
+FUTU.US,D,20220722,000000,46.76,46.76,43.7,44.65,2109129,0
+FUTU.US,D,20220725,000000,44.9,45.37,43.6,44.59,1339160,0
+FUTU.US,D,20220726,000000,45.29,45.48,41.67,42.09,2634443,0
+FUTU.US,D,20220727,000000,42.5,43.24,40.36,43.17,2184684,0
+FUTU.US,D,20220728,000000,42.43,43.845,41.2991,42.7,1949965,0
+FUTU.US,D,20220729,000000,40.77,42.58,40.5,41.6,2396193,0
+FUTU.US,D,20220801,000000,40.6,41.19,38.97,40.87,2831342,0
+FUTU.US,D,20220802,000000,39.4,42.58,39.28,40.91,2312889,0
+FUTU.US,D,20220803,000000,40.72,42.41,40.2,42.1,1834477,0
+FUTU.US,D,20220804,000000,43.17,44.3708,41.82,42.34,2033222,0
+FUTU.US,D,20220805,000000,41.34,41.5909,40.66,41.19,1336798,0
+FUTU.US,D,20220808,000000,41.07,41.1,40.11,40.36,1307585,0
+FUTU.US,D,20220809,000000,40.36,40.78,39.14,39.75,974452,0
+FUTU.US,D,20220810,000000,39.46,40.2,38.6,40.17,2090142,0
+FUTU.US,D,20220811,000000,41.53,43.749,40.56,40.99,3149492,0
+FUTU.US,D,20220812,000000,39.6,41.34,39.52,41.13,1603048,0
+FUTU.US,D,20220815,000000,40.83,42.9,40.61,42.07,2253641,0
+FUTU.US,D,20220816,000000,41.5004,41.52,40.2,40.93,1341251,0
+FUTU.US,D,20220817,000000,40.93,41.28,39.36,39.81,1901544,0
+FUTU.US,D,20220818,000000,39.51,39.78,38.46,39.74,1128773,0
+FUTU.US,D,20220819,000000,39.42,39.58,38.02,38.37,1375910,0
+FUTU.US,D,20220822,000000,38.15,40.38,38.15,38.39,2264216,0
+FUTU.US,D,20220823,000000,38.56,39.77,36.61,38.97,2025225,0
+FUTU.US,D,20220824,000000,38.27,41.45,37.75,40.72,2663080,0
+FUTU.US,D,20220825,000000,43.09,45.98,42.9,45.91,6385124,0
+FUTU.US,D,20220826,000000,50.475,50.6,45.7,46.34,9364504,0
+FUTU.US,D,20220829,000000,46.78,48.48,45.84,46.27,3731738,0
+FUTU.US,D,20220830,000000,45,47.79,42.55,45.89,7003889,0
+FUTU.US,D,20220831,000000,47.45,50.33,46.7584,49.09,6674005,0
+FUTU.US,D,20220901,000000,48.21,49.08,46.36,49.03,3271582,0
+FUTU.US,D,20220902,000000,48.86,50.184,46.98,48.92,2758744,0
+FUTU.US,D,20220906,000000,48.23,48.3,43.5,43.72,2513722,0
+FUTU.US,D,20220907,000000,43.81,44.93,42.69,44.41,1383867,0
+FUTU.US,D,20220908,000000,43.19,44.965,43.06,44.88,1654195,0
+FUTU.US,D,20220909,000000,45.93,47.43,45.77,46.42,2067340,0
+FUTU.US,D,20220912,000000,46.83,47.54,46.301,47.12,1018689,0
+FUTU.US,D,20220913,000000,45.33,46.52,44.5,44.67,2011473,0
+FUTU.US,D,20220914,000000,44.83,45.53,44.1,45.47,905942,0
+FUTU.US,D,20220915,000000,44.91,45.65,43.97,44.17,901511,0
+FUTU.US,D,20220916,000000,42.98,43.07,40.78,41,2200303,0
+FUTU.US,D,20220919,000000,40.16,41.91,40.11,41.85,975683,0
+FUTU.US,D,20220920,000000,41.595,43.39,41.595,42.3,1202477,0
+FUTU.US,D,20220921,000000,41.57,41.64,39.57,39.62,1790081,0
+FUTU.US,D,20220922,000000,39.85,41.12,39.08,39.68,1964165,0
+FUTU.US,D,20220923,000000,38.71,39.11,37.49,38.06,1897523,0
+FUTU.US,D,20220926,000000,38.31,39.59,38,38.1,2915915,0
+FUTU.US,D,20220927,000000,38.82,39.85,37.66,38.11,1457208,0
+FUTU.US,D,20220928,000000,37.01,38.96,36.91,38.58,1764535,0
+FUTU.US,D,20220929,000000,37.28,37.65,35.61,36.4,2453370,0
+FUTU.US,D,20220930,000000,36.18,37.7925,36.03,37.29,1513999,0
+FUTU.US,D,20221003,000000,37.3,37.97,36.425,37.55,902489,0
+FUTU.US,D,20221004,000000,38.95,40.75,38.735,39.99,1704041,0
+FUTU.US,D,20221005,000000,40.03,40.82,39.61,39.67,2034450,0
+FUTU.US,D,20221006,000000,39.61,40.26,38.02,38.09,1260528,0
+FUTU.US,D,20221007,000000,37.24,37.66,36.3,37.18,1231184,0
+FUTU.US,D,20221010,000000,36.15,36.15,33.8,35.52,1912408,0
+FUTU.US,D,20221011,000000,34.81,35.78,34.04,35.08,1903960,0
+FUTU.US,D,20221012,000000,35.19,36.32,34.85,36.1,816800,0
+FUTU.US,D,20221013,000000,34.195,35.68,33.9,35.24,1704398,0
+FUTU.US,D,20221014,000000,35.6,35.96,34.58,34.73,1021718,0
+FUTU.US,D,20221017,000000,35.5,36.62,35.23,35.36,1763596,0
+FUTU.US,D,20221018,000000,36.5,37.79,35.7,36.17,1994820,0
+FUTU.US,D,20221019,000000,35.02,35.11,33.62,34.07,1624972,0
+FUTU.US,D,20221020,000000,34.37,35.1,33.9,34.09,1578493,0
+FUTU.US,D,20221021,000000,33.8,34.98,33.71,34.95,1203981,0
+FUTU.US,D,20221024,000000,28.7,32.34,28,32.18,8600185,0
+FUTU.US,D,20221025,000000,32.91,33.4,31.82,32.94,3633984,0
+FUTU.US,D,20221026,000000,33,35.67,32.87,34.86,3407354,0
+FUTU.US,D,20221027,000000,33.83,35.17,33.1,34.46,1557884,0
+FUTU.US,D,20221028,000000,33,33.99,32.32,33.85,1540103,0
+FUTU.US,D,20221031,000000,33.57,34.57,33.57,33.86,1052614,0
+FUTU.US,D,20221101,000000,36.5,36.7499,35.06,35.5,2802344,0
+FUTU.US,D,20221102,000000,36.11,37.09,35.44,36.07,1936680,0
+FUTU.US,D,20221103,000000,35.5,38,35.48,37.59,2124367,0
+FUTU.US,D,20221104,000000,40.11,40.43,38.31,38.91,3650866,0
+FUTU.US,D,20221107,000000,39.23,40.47,39.23,40.22,1407919,0
+FUTU.US,D,20221108,000000,39.22,40.215,38.64,40,1097888,0
+FUTU.US,D,20221109,000000,39.25,40.09,38.6,38.61,1161951,0
+FUTU.US,D,20221110,000000,40.96,42.14,40.4,42.11,1854514,0
+FUTU.US,D,20221111,000000,43.51,45.92,42.69,45.61,2765534,0
+FUTU.US,D,20221114,000000,46.05,49.71,45.93,49.01,3170839,0
+FUTU.US,D,20221115,000000,52.2,53.99,51.2,53.86,5370998,0
+FUTU.US,D,20221116,000000,51.63,52.88,50.29,50.35,3029693,0
+FUTU.US,D,20221117,000000,48.41,53.25,48.41,52.26,2809152,0
+FUTU.US,D,20221118,000000,52,52.67,49.95,50.62,1588177,0
+FUTU.US,D,20221121,000000,51.44,54.17,48.8,50.4,5200733,0
+FUTU.US,D,20221122,000000,49.32,54.6,48.87,54.39,4094365,0
+FUTU.US,D,20221123,000000,55,56.44,53.91,56.38,2332571,0
+FUTU.US,D,20221125,000000,54.35,54.58,51.81,52.71,1413449,0
+FUTU.US,D,20221128,000000,51.3,55.12,51.11,53.49,1836308,0
+FUTU.US,D,20221129,000000,56.4,59.38,56.2801,58.5,3891311,0
+FUTU.US,D,20221130,000000,60.01,61.5,59.19,61.49,4897596,0
+FUTU.US,D,20221201,000000,60.11,61.1,59.65,60.95,2012886,0
+FUTU.US,D,20221202,000000,60.5,67.9,60.36,66.3,5148616,0
+FUTU.US,D,20221205,000000,70.44,70.52,63.05,65.63,5508160,0
+FUTU.US,D,20221206,000000,66.8,68.38,65.03,67.22,3064634,0
+FUTU.US,D,20221207,000000,64.36,65.48,63.24,65.08,2023473,0
+FUTU.US,D,20221208,000000,68.29,68.4,66.6801,67.94,2771966,0
+FUTU.US,D,20221209,000000,69,70.38,66.38,66.67,2289513,0
+FUTU.US,D,20221212,000000,65.5,65.78,63.75,65.39,1272271,0
+FUTU.US,D,20221213,000000,68.63,70.6,68.12,68.85,2379745,0
+FUTU.US,D,20221214,000000,68.63,71.35,68.29,70.33,2678137,0
+FUTU.US,D,20221215,000000,71.74,72.2,66.89,67.09,1695449,0
+FUTU.US,D,20221216,000000,66.75,67.82,65.52,66.47,1263969,0
+FUTU.US,D,20221219,000000,66.49,66.49,63.3,64.71,1277253,0
+FUTU.US,D,20221220,000000,61.01,63.38,60.61,61.01,2554018,0
+FUTU.US,D,20221221,000000,61.2,63.005,60.85,62.03,1497244,0
+FUTU.US,D,20221222,000000,64.42,64.47,61.48,62.43,1715888,0
+FUTU.US,D,20221223,000000,62.27,62.85,60.88,62.06,805443,0
+FUTU.US,D,20221227,000000,63,64.9,62.48,64.05,1610206,0
+FUTU.US,D,20221228,000000,63.42,63.74,56.71,58.14,2958468,0
+FUTU.US,D,20221229,000000,58,60.88,57.58,58.91,1291397,0
+FUTU.US,D,20221230,000000,44.3,49,39.72,40.65,26943671,0
+FUTU.US,D,20230103,000000,41.04,41.5599,37.71,37.84,10422343,0
+FUTU.US,D,20230104,000000,40.22,43.48,39.6,41.24,10808472,0
+FUTU.US,D,20230105,000000,40.8001,47.93,40.6,45.9,10174721,0
+FUTU.US,D,20230106,000000,46.22,46.44,43.45,43.62,4380254,0
+FUTU.US,D,20230109,000000,47.29,49.96,44.33,44.65,6518358,0
+FUTU.US,D,20230110,000000,46.35,47.98,44.4,47.19,5662385,0
+FUTU.US,D,20230111,000000,46.86,50.65,46.7,49.24,5935080,0
+FUTU.US,D,20230112,000000,49,49.09,47.22,47.97,3993793,0
+FUTU.US,D,20230113,000000,47.87,53.34,47.77,52.25,6551919,0
+FUTU.US,D,20230117,000000,51.24,52.92,49.77,50.57,3626582,0
+FUTU.US,D,20230118,000000,51.86,52.3,49.26,49.36,2694464,0
+FUTU.US,D,20230119,000000,50.46,52.7,50,51.68,3217305,0
+FUTU.US,D,20230120,000000,53.5,53.52,52.02,52.99,3231822,0
+FUTU.US,D,20230123,000000,53.4,54.5,51.49,53.51,3006366,0
+FUTU.US,D,20230124,000000,52.78,53.45,52.05,53.14,1117915,0
+FUTU.US,D,20230125,000000,52.83,55.45,52.6295,53.8,1939580,0
+FUTU.US,D,20230126,000000,55.03,55.2,52.33,54.51,2277098,0
+FUTU.US,D,20230127,000000,54.1,54.57,52.7,54.19,1481110,0
+FUTU.US,D,20230130,000000,51.74,52.68,50.8,51.43,2031407,0
+FUTU.US,D,20230131,000000,51.12,52.62,50.2,50.76,1614710,0
+FUTU.US,D,20230201,000000,52.86,56.25,52.86,55.98,3723214,0
+FUTU.US,D,20230202,000000,55.28,56.56,52.86,53.55,2959816,0
+FUTU.US,D,20230203,000000,52.89,54.89,52.24,52.33,1701259,0
+FUTU.US,D,20230206,000000,50.9,51.4,48.61,50.5,3267847,0
+FUTU.US,D,20230207,000000,48.62,50.025,47.66,49.95,2876358,0
+FUTU.US,D,20230208,000000,49.06,49.47,46.83,46.96,2837040,0
+FUTU.US,D,20230209,000000,48.28,48.65,47.3,47.5,1783123,0
+FUTU.US,D,20230210,000000,46,47.22,45.27,45.9,1985947,0
+FUTU.US,D,20230213,000000,44.87,47.65,44.77,47.63,2036000,0
+FUTU.US,D,20230214,000000,48.61,48.92,47.03,47.88,1999756,0
+FUTU.US,D,20230215,000000,51.14,52.58,49.14,50.21,6825925,0
+FUTU.US,D,20230216,000000,50.6,50.8,48.46,50.08,2268142,0
+FUTU.US,D,20230217,000000,49,49.16,47.11,47.31,2431979,0
+FUTU.US,D,20230221,000000,46.232,47.87,45.93,46.55,1955120,0
+FUTU.US,D,20230222,000000,47,47.68,46.07,46.49,1372815,0
+FUTU.US,D,20230223,000000,47.14,47.565,44.14,44.81,2438232,0
+FUTU.US,D,20230224,000000,44.07,45.895,43.32,45.67,2274593,0
+FUTU.US,D,20230227,000000,46.54,47.18,45.87,46.47,1108123,0
+FUTU.US,D,20230228,000000,46.4,49.83,46.27,49.21,2959332,0
+FUTU.US,D,20230301,000000,51.21,51.39,48.6,49.12,2272211,0
+FUTU.US,D,20230302,000000,48.32,51.66,48.1976,51.52,1890255,0
+FUTU.US,D,20230303,000000,51.22,51.62,49.58,50.23,1278945,0
+FUTU.US,D,20230306,000000,50.42,50.49,48.73,49.39,1592693,0
+FUTU.US,D,20230307,000000,48.72,49.73,48.52,49.1,1121876,0
+FUTU.US,D,20230308,000000,48.38,48.8,47.6,48.67,1002191,0
+FUTU.US,D,20230309,000000,47.67,47.705,45.9,45.95,2047117,0
+FUTU.US,D,20230310,000000,45.55,46.63,44.16,45.33,2198564,0
+FUTU.US,D,20230313,000000,45,46.71,43,46.05,2267025,0
+FUTU.US,D,20230314,000000,46.81,47.43,46.135,46.92,1425927,0
+FUTU.US,D,20230315,000000,46.26,46.65,44.845,45.38,1271662,0
+FUTU.US,D,20230316,000000,45,46.37,44.6,46.14,1233899,0
+FUTU.US,D,20230317,000000,46.95,46.95,44.32,45.07,1843301,0
+FUTU.US,D,20230320,000000,44.68,45.01,43.88,44.07,1565991,0
+FUTU.US,D,20230321,000000,44.8,46.66,44.31,45.75,1775728,0
+FUTU.US,D,20230322,000000,46.28,47.92,45.82,46.02,1975884,0
+FUTU.US,D,20230323,000000,48.12,51.25,48.04,48.68,4702109,0
+FUTU.US,D,20230324,000000,49,50.26,48.18,49.28,1322650,0
+FUTU.US,D,20230327,000000,49.02,50.16,48.62,49.31,1484249,0
+FUTU.US,D,20230328,000000,51.5,52.32,44.12,46.2,10639912,0
+FUTU.US,D,20230329,000000,46.5,49.52,46.32,49.39,3482909,0
+FUTU.US,D,20230330,000000,49.28,52.63,49.21,51.77,4123617,0
+FUTU.US,D,20230331,000000,51.6,53.296,51.12,51.85,3217688,0
+FUTU.US,D,20230403,000000,51.63,54.1,51.27,51.55,2481457,0
+FUTU.US,D,20230404,000000,51.12,51.41,49.77,51.02,1265985,0
+FUTU.US,D,20230405,000000,51.04,51.04,47.995,48.3,1472510,0
+FUTU.US,D,20230406,000000,48.59,49.45,47.86,49,1089350,0
+FUTU.US,D,20230410,000000,49,49.49,47.76,48.04,903615,0
+FUTU.US,D,20230411,000000,48.53,51.82,48.53,49.86,2785851,0
+FUTU.US,D,20230412,000000,49.86,49.86,47.422,47.56,1976649,0
+FUTU.US,D,20230413,000000,48.61,48.8058,47.8,48.05,1025256,0
+FUTU.US,D,20230414,000000,48.3,49.13,47.6,47.81,1175324,0
+FUTU.US,D,20230417,000000,49,49.56,48.2601,49.21,1103362,0
+FUTU.US,D,20230418,000000,49.31,49.91,48.89,49.31,975284,0
+FUTU.US,D,20230419,000000,48.08,49.52,47.92,49.03,1589827,0
+FUTU.US,D,20230420,000000,48.73,48.8,46.53,47.03,1963204,0
+FUTU.US,D,20230421,000000,46.28,46.82,44.78,46.26,1703371,0
+FUTU.US,D,20230424,000000,45.73,45.73,43.9,44.14,1602604,0
+FUTU.US,D,20230425,000000,43.22,43.33,41.92,42.93,1601949,0
+FUTU.US,D,20230426,000000,44.23,44.36,42.86,43.06,2354362,0
+FUTU.US,D,20230427,000000,43.2,44.2,42.84,43.76,1370749,0
+FUTU.US,D,20230428,000000,43.75,44.915,43.1547,44.27,1591416,0
+FUTU.US,D,20230501,000000,44.23,44.4,43.2,43.51,1257325,0
+FUTU.US,D,20230502,000000,43.36,43.36,42.16,42.6,1482320,0
+FUTU.US,D,20230503,000000,42.68,43.27,42.27,42.76,784532,0
+FUTU.US,D,20230504,000000,43.3,43.34,42.0438,42.36,1397339,0
+FUTU.US,D,20230505,000000,42.8,42.95,42.39,42.41,1076195,0
+FUTU.US,D,20230508,000000,42.97,42.999,41.0951,41.26,1960696,0
+FUTU.US,D,20230509,000000,40.28,42.78,40.01,42.64,1584430,0
+FUTU.US,D,20230510,000000,42.47,42.7041,41.4,41.99,991361,0
+FUTU.US,D,20230511,000000,42.01,43.28,41.85,42.95,1390258,0
+FUTU.US,D,20230512,000000,42.52,42.52,40.9506,41.01,1404643,0
+FUTU.US,D,20230515,000000,41.75,43.15,39.8,43.15,3064000,0
+FUTU.US,D,20230516,000000,39.54,41.81,39.4,41.24,5929544,0
+FUTU.US,D,20230517,000000,40.87,41.552,40.23,41.42,2086619,0
+FUTU.US,D,20230518,000000,40.53,40.89,38.04,38.66,4729816,0
+FUTU.US,D,20230519,000000,38.54,38.85,37.52,38.09,2126995,0
+FUTU.US,D,20230522,000000,39,40.06,38.6801,39.57,2423750,0
+FUTU.US,D,20230523,000000,39.24,39.89,38.57,38.62,1812814,0
+FUTU.US,D,20230524,000000,39,40.3,38.02,39.12,4002704,0
+FUTU.US,D,20230525,000000,39.73,39.78,37.32,37.96,2420921,0
+FUTU.US,D,20230526,000000,38.61,39.77,38.28,38.395,2219726,0
+FUTU.US,D,20230530,000000,38.7,38.7,35.91,36.94,3331482,0
+FUTU.US,D,20230531,000000,36.9,36.97,36,36.86,1956373,0
+FUTU.US,D,20230601,000000,36.82,38.9198,36.78,38.21,2019805,0
+FUTU.US,D,20230602,000000,39.97,40.1,38.81,38.98,2099265,0
+FUTU.US,D,20230605,000000,38.8,39.2375,37.95,39.12,1172301,0
+FUTU.US,D,20230606,000000,38.99,40.51,38.75,40.225,2042934,0
+FUTU.US,D,20230607,000000,40.06,41.3563,39.65,40.19,1274442,0
+FUTU.US,D,20230608,000000,40.4,40.8,40.1,40.37,889844,0
+FUTU.US,D,20230609,000000,40.78,42.515,40.71,41.7,1899726,0
+FUTU.US,D,20230612,000000,41.86,42.15,40.67,40.82,1100388,0
+FUTU.US,D,20230613,000000,41.62,42.61,41.17,41.52,981736,0
+FUTU.US,D,20230614,000000,41.5,42.29,41.45,41.92,1099387,0
+FUTU.US,D,20230615,000000,43.03,43.46,42.34,42.53,1779718,0
+FUTU.US,D,20230616,000000,43.1,43.44,41.28,42.03,1437235,0
+FUTU.US,D,20230620,000000,40.75,40.78,38.95,39.48,2438329,0
+FUTU.US,D,20230621,000000,39.6,40.24,39.24,39.9,2714553,0
+FUTU.US,D,20230622,000000,39.8,40.1254,39.2,39.84,572883,0
+FUTU.US,D,20230623,000000,39.31,39.42,38.25,38.99,1013195,0
+FUTU.US,D,20230626,000000,39.46,39.53,38.76,38.96,752565,0
+FUTU.US,D,20230627,000000,39.91,40.3,39.55,39.83,1016654,0
+FUTU.US,D,20230628,000000,39.72,40.22,39.06,39.9,1136040,0
+FUTU.US,D,20230629,000000,39.2,39.78,38.95,39.65,753239,0
+FUTU.US,D,20230630,000000,39.92,40.83,39.66,39.74,1487213,0
+FUTU.US,D,20230703,000000,40.54,42.385,39.05,41.12,3185835,0
+FUTU.US,D,20230705,000000,40.32,42.42,40.14,42.06,1966298,0
+FUTU.US,D,20230706,000000,41.27,42,39.42,39.83,1828580,0
+FUTU.US,D,20230707,000000,39.86,42.76,39.83,42.34,2789405,0
+FUTU.US,D,20230710,000000,42,43.07,41.84,42.62,1351243,0
+FUTU.US,D,20230711,000000,43.11,44.64,42.8,43.42,1751690,0
+FUTU.US,D,20230712,000000,44.36,46.025,43.65,45.27,2305693,0
+FUTU.US,D,20230713,000000,46.11,46.58,45.38,46.33,1870832,0
+FUTU.US,D,20230714,000000,45.77,47.385,45.61,46.97,1598086,0
+FUTU.US,D,20230717,000000,46.77,47.57,46.2701,46.56,1236934,0
+FUTU.US,D,20230718,000000,45.41,46.015,43.64,44.02,1455343,0
+FUTU.US,D,20230719,000000,44.98,48.52,44.98,47.07,3514733,0
+FUTU.US,D,20230720,000000,46.27,47.8,46.19,47.41,1148247,0
+FUTU.US,D,20230721,000000,47.89,48.22,46.37,46.45,1241856,0
+FUTU.US,D,20230724,000000,46.14,50.48,45.69,49.38,2995646,0
+FUTU.US,D,20230725,000000,51.5,52.4,50.26,51.26,2491228,0
+FUTU.US,D,20230726,000000,51.27,53.598,51.27,52.89,2806927,0
+FUTU.US,D,20230727,000000,53.85,55.5957,52.89,54.42,2827389,0
+FUTU.US,D,20230728,000000,57.2,59.35,56.63,58.71,4130857,0
+FUTU.US,D,20230731,000000,58.73,60.95,57.9484,60.2,2468567,0
+FUTU.US,D,20230801,000000,58.62,61.8,58.5,59.88,2616074,0
+FUTU.US,D,20230802,000000,57.81,58.08,54.845,55.44,3402104,0
+FUTU.US,D,20230803,000000,57.6,60.46,57.59,58.535,2997295,0
+FUTU.US,D,20230804,000000,58.7,58.85,56.95,57.31,1279713,0
+FUTU.US,D,20230807,000000,57.68,57.68,55.5,56.33,1057333,0
+FUTU.US,D,20230808,000000,53.93,54.82,53.47,54.28,1831103,0
+FUTU.US,D,20230809,000000,55.03,55.03,53.66,53.8,757024,0
+FUTU.US,D,20230810,000000,55.42,55.6,53.68,53.73,2271800,0
+FUTU.US,D,20230811,000000,52.09,52.539,49.07,49.22,3095698,0
+FUTU.US,D,20230814,000000,48.17,49.65,47.81,49.12,1565710,0
+FUTU.US,D,20230815,000000,48.73,49.39,47.94,48.21,1242754,0
+FUTU.US,D,20230816,000000,47.45,49.7,47.1696,49.14,2071682,0
+FUTU.US,D,20230817,000000,50.39,50.5,48.7666,49.08,1263350,0
+FUTU.US,D,20230818,000000,47.11,48.19,47.04,48.14,1322731,0
+FUTU.US,D,20230821,000000,47.62,49.13,46.66,48.64,1841268,0
+FUTU.US,D,20230822,000000,50,50.18,47.88,48.37,1392573,0
+FUTU.US,D,20230823,000000,48.4,49.25,48,48.8,1563225,0
+FUTU.US,D,20230824,000000,48.11,52.3,48.11,49.4,4168660,0
+FUTU.US,D,20230825,000000,50.3,52.6599,48.27,51.06,2337962,0
+FUTU.US,D,20230828,000000,52.87,55.2323,52.15,55,3598256,0
+FUTU.US,D,20230829,000000,56.73,60.88,56.175,60.01,5968619,0
+FUTU.US,D,20230830,000000,58.69,61.34,58.3,60.68,4580191,0
+FUTU.US,D,20230831,000000,60,61.45,59.42,59.6,2943297,0
+FUTU.US,D,20230901,000000,61,66.0753,60.55,63.39,5270915,0
+FUTU.US,D,20230905,000000,61.81,63.505,60.9,62.72,2061078,0
+FUTU.US,D,20230906,000000,63.26,65.5,63.1,64.19,2365627,0
+FUTU.US,D,20230907,000000,61.21,61.94,59.23,60,2922533,0
+FUTU.US,D,20230908,000000,59.13,60.18,56.79,57.95,2838553,0
+FUTU.US,D,20230911,000000,59.73,60.48,58.06,58.75,3149465,0
+FUTU.US,D,20230912,000000,58.74,60.14,58.33,59.11,1168482,0
+FUTU.US,D,20230913,000000,58.5,59.7512,58.5,58.88,825380,0
+FUTU.US,D,20230914,000000,60.29,60.37,59.29,59.6,1058913,0
+FUTU.US,D,20230915,000000,59.63,59.84,58.32,59.15,701601,0
+FUTU.US,D,20230918,000000,58.54,59.49,57.7,58.99,776297,0
+FUTU.US,D,20230919,000000,58.99,60.08,58.42,58.88,844926,0
+FUTU.US,D,20230920,000000,58.91,60.26,58.78,59.48,2050289,0
+FUTU.US,D,20230921,000000,58.34,58.38,56.1,57.09,1521585,0
+FUTU.US,D,20230922,000000,60.14,60.21,58.98,59.03,1925750,0
+FUTU.US,D,20230925,000000,57.63,59.5,57.58,58.06,1181428,0
+FUTU.US,D,20230926,000000,57.44,59.64,57.25,57.5,1546403,0
+FUTU.US,D,20230927,000000,58.17,58.2374,56.9,57.53,864745,0
+FUTU.US,D,20230928,000000,57.3,58.68,56.96,57.96,1493159,0
+FUTU.US,D,20230929,000000,59.8,60.67,57.67,57.81,1122568,0
+FUTU.US,D,20231002,000000,57.77,58.42,56.4,57.11,827469,0
+FUTU.US,D,20231003,000000,56.3,56.77,54.84,55.26,1527683,0
+FUTU.US,D,20231004,000000,54.58,55.11,53.86,54.47,1244574,0
+FUTU.US,D,20231005,000000,54.21,54.26,52.17,53.41,1852975,0
+FUTU.US,D,20231006,000000,53.41,57.8,53.41,57.37,2481080,0
+FUTU.US,D,20231009,000000,56.79,60.14,56.79,58.97,1810768,0
+FUTU.US,D,20231010,000000,60.2,63.39,59.565,62.76,3522903,0
+FUTU.US,D,20231011,000000,64.08,67.49,63.3,63.95,6072279,0
+FUTU.US,D,20231012,000000,62.96,63.26,60.85,61.52,3412644,0
+FUTU.US,D,20231013,000000,60.66,64.035,60.57,62.38,1567815,0
+FUTU.US,D,20231016,000000,61.55,63.565,59.95,62.09,1029602,0
+FUTU.US,D,20231017,000000,61.8,64.12,61.56,62.37,1241002,0
+FUTU.US,D,20231018,000000,61.67,62.66,61.56,62.14,806298,0
+FUTU.US,D,20231019,000000,61.68,62.51,57.65,58.43,3055593,0
+FUTU.US,D,20231020,000000,57.89,58.25,56.881,57.78,1348095,0
+FUTU.US,D,20231023,000000,57.08,58.36,56.2145,57.48,889552,0
+FUTU.US,D,20231024,000000,58.11,62.3,58.11,59.64,2034153,0
+FUTU.US,D,20231025,000000,58.75,59.15,55.71,56.06,1830140,0
+FUTU.US,D,20231026,000000,56.15,58.56,56,57.51,1463214,0
+FUTU.US,D,20231027,000000,59.1,60.1,57.23,57.36,927320,0
+FUTU.US,D,20231030,000000,58.81,59.56,56.6,57.8,1354682,0
+FUTU.US,D,20231031,000000,57.21,57.39,54.54,55.45,1646578,0
+FUTU.US,D,20231101,000000,55.44,56.09,54.89,55.75,882694,0
+FUTU.US,D,20231102,000000,56.72,57.46,55.72,55.79,916220,0
+FUTU.US,D,20231103,000000,57.47,60.28,57.1,58.72,2936312,0
+FUTU.US,D,20231106,000000,60.86,63.25,59.8738,61.43,3068030,0
+FUTU.US,D,20231107,000000,61.04,61.19,58.84,60.61,1567560,0
+FUTU.US,D,20231108,000000,60.24,60.89,58.94,59.1,1414173,0
+FUTU.US,D,20231109,000000,59.25,59.3,56.45,57.28,2127210,0
+FUTU.US,D,20231110,000000,56.99,58.13,56.38,57.96,949937,0
+FUTU.US,D,20231113,000000,59,61.54,58.62,60.57,2104733,0
+FUTU.US,D,20231114,000000,61.68,61.8961,59.56,60.73,1779520,0
+FUTU.US,D,20231115,000000,62.7,63.77,60.4,62.15,3176892,0
+FUTU.US,D,20231116,000000,59.84,61.59,58.465,59.53,2027833,0
+FUTU.US,D,20231117,000000,60,60.8,59.12,59.57,1024687,0
+FUTU.US,D,20231120,000000,60.8,64.46,60.755,62.55,3252764,0
+FUTU.US,D,20231121,000000,61.56,62.2,59.81,60.37,1780554,0
+FUTU.US,D,20231122,000000,61,61.05,57.85,59.38,2102100,0
+FUTU.US,D,20231124,000000,59.98,61.16,57.7,58.73,1808069,0
+FUTU.US,D,20231127,000000,59.2,59.9,55.13,56.73,3620867,0
+FUTU.US,D,20231128,000000,57.42,58.19,55.54,55.86,1701881,0
+FUTU.US,D,20231129,000000,55,55.19,54.03,54.54,2305907,0
+FUTU.US,D,20231130,000000,55.21,55.33,53.52,53.92,1796958,0
+FUTU.US,D,20231201,000000,53.14,54.86,52.5,54.43,1345710,0
+FUTU.US,D,20231204,000000,53.02,53.075,51.88,52.72,1663719,0
+FUTU.US,D,20231205,000000,51.61,53.22,51.5419,52.84,1094036,0
+FUTU.US,D,20231206,000000,53.63,53.89,51.85,51.99,1201361,0
+FUTU.US,D,20231207,000000,52.09,52.2,50.53,51.16,1724017,0
+FUTU.US,D,20231208,000000,50.78,52.554,50.28,52.06,1244986,0
+FUTU.US,D,20231211,000000,52,53.19,51.4,52.81,1189397,0
+FUTU.US,D,20231212,000000,53.36,53.87,52.4,52.95,1311606,0
+FUTU.US,D,20231213,000000,52.17,52.92,51.63,52.78,1129960,0
+FUTU.US,D,20231214,000000,53.25,55.53,53.23,55,2684747,0
+FUTU.US,D,20231215,000000,55.95,55.95,54.25,54.95,1893501,0
+FUTU.US,D,20231218,000000,54.4,54.4,51.01,51.7,2854837,0
+FUTU.US,D,20231219,000000,52,53.38,51.93,52.83,1663539,0
+FUTU.US,D,20231220,000000,52.18,52.45,50.9,50.98,1382020,0
+FUTU.US,D,20231221,000000,52.22,53.12,51.7,53.01,1590645,0
+FUTU.US,D,20231222,000000,51.3,51.89,50.89,51.5,1308853,0
+FUTU.US,D,20231226,000000,51.91,52.525,51.45,51.89,691454,0
+FUTU.US,D,20231227,000000,52.31,52.52,51.5,51.97,964429,0
+FUTU.US,D,20231228,000000,53.46,55.4788,53.07,54.17,2993008,0
+FUTU.US,D,20231229,000000,54.31,55.99,54.31,54.63,1662902,0
+FUTU.US,D,20240102,000000,53.18,53.41,51.33,51.49,1937568,0
+FUTU.US,D,20240103,000000,51.06,52.2799,50.8,52.15,1113770,0
+FUTU.US,D,20240104,000000,52.15,53.14,51.98,52.37,1116695,0
+FUTU.US,D,20240105,000000,51.68,52.21,50.86,51.51,962478,0
+FUTU.US,D,20240108,000000,50.14,51.02,49.54,50.93,1982578,0
+FUTU.US,D,20240109,000000,49.9,50.04,48.43,48.95,1752781,0
+FUTU.US,D,20240110,000000,48.75,48.99,47.63,48.23,1559811,0
+FUTU.US,D,20240111,000000,49.09,49.25,47.74,48.48,1089778,0
+FUTU.US,D,20240112,000000,48.22,49.32,47.66,47.79,1099596,0
+FUTU.US,D,20240116,000000,46.82,46.9,45,46.4,2621341,0
+FUTU.US,D,20240117,000000,44.89,46.68,44.74,46.5,1670981,0
+FUTU.US,D,20240118,000000,47.2,47.55,45.84,46.11,3608483,0
+FUTU.US,D,20240119,000000,45.99,47.38,45.26,46.86,1187701,0
+FUTU.US,D,20240122,000000,45.46,45.46,43.61,45.06,3061347,0
+FUTU.US,D,20240123,000000,47.27,48.98,47,47.39,3450861,0
+FUTU.US,D,20240124,000000,50,50.87,48.61,49.11,2470345,0
+FUTU.US,D,20240125,000000,50,50.29,48.23,49.02,1485614,0
+FUTU.US,D,20240126,000000,48.35,49.54,48.12,48.98,1041193,0
+FUTU.US,D,20240129,000000,48.83,48.83,46.75,47.77,1218570,0
+FUTU.US,D,20240130,000000,46.7,47.26,46.46,46.88,778913,0
+FUTU.US,D,20240131,000000,46.58,47.87,46.43,46.72,747284,0
+FUTU.US,D,20240201,000000,47.04,47.42,46.36,46.9,669936,0
+FUTU.US,D,20240202,000000,46.26,46.72,45.81,46.2,919540,0
+FUTU.US,D,20240205,000000,46,46.03,45.1524,45.95,863435,0
+FUTU.US,D,20240206,000000,48.69,49.11,47.6,49.1,2481575,0
+FUTU.US,D,20240207,000000,48,48.84,47.43,48.51,923238,0
+FUTU.US,D,20240208,000000,48.13,48.38,47.18,48.17,840034,0
+FUTU.US,D,20240209,000000,47.92,48.59,47.78,48.53,653349,0
+FUTU.US,D,20240212,000000,48.74,49.96,48.65,48.73,800019,0
+FUTU.US,D,20240213,000000,48.1,49.25,47.6801,47.98,838403,0
+FUTU.US,D,20240214,000000,49,50.04,48.905,49.97,1075491,0
+FUTU.US,D,20240215,000000,49.76,50.69,49.3576,50.69,836054,0
+FUTU.US,D,20240216,000000,51.8,52.91,51.71,52.285,1993718,0
+FUTU.US,D,20240220,000000,51.85,51.85,49.17,49.76,1824850,0
+FUTU.US,D,20240221,000000,50.88,51.28,49.88,49.93,997960,0
+FUTU.US,D,20240222,000000,50.48,51.23,50.38,50.48,981624,0
+FUTU.US,D,20240223,000000,50.75,51.09,49.63,50.55,826554,0
+FUTU.US,D,20240226,000000,50.26,51.49,50.07,51.34,764485,0
+FUTU.US,D,20240227,000000,52.26,54.45,51.89,52.96,1893179,0
+FUTU.US,D,20240228,000000,52.4,52.83,52,52.22,667600,0
+FUTU.US,D,20240229,000000,52.98,54.9,52.925,53.52,1534788,0
+FUTU.US,D,20240301,000000,54.75,57.17,54.58,55.57,1985449,0
+FUTU.US,D,20240304,000000,56.5,56.5,53.6,55.76,1515677,0
+FUTU.US,D,20240305,000000,55.2,55.89,54.6015,55.32,882270,0
+FUTU.US,D,20240306,000000,56.77,57.85,56.26,56.62,1577667,0
+FUTU.US,D,20240307,000000,56.56,56.56,54.92,56.17,1196943,0
+FUTU.US,D,20240308,000000,56.25,58.1,56.1,57.24,1377859,0
+FUTU.US,D,20240311,000000,58.08,60.8606,58.08,59.45,2104456,0
+FUTU.US,D,20240312,000000,61.65,64.03,60.6008,64.02,2432151,0
+FUTU.US,D,20240313,000000,62.92,65.44,62.8,65.4,3026795,0
+FUTU.US,D,20240314,000000,61.5,62,55.51,56.4,7070756,0
+FUTU.US,D,20240315,000000,56.15,56.63,54.01,54.25,2537211,0
+FUTU.US,D,20240318,000000,54.7,57.44,54.65,56.98,2076963,0
+FUTU.US,D,20240319,000000,56.1,56.74,55.415,56.53,839960,0
+FUTU.US,D,20240320,000000,56.05,58.05,56.05,57.68,1287626,0
+FUTU.US,D,20240321,000000,58.01,58.52,55.35,55.38,1230404,0
+FUTU.US,D,20240322,000000,54.42,54.91,54.03,54.19,811621,0
+FUTU.US,D,20240325,000000,54.2,55.18,53.98,54.25,998066,0
+FUTU.US,D,20240326,000000,54.54,54.64,53.33,53.37,934211,0
+FUTU.US,D,20240327,000000,52.84,53.86,52.68,53.71,988462,0
+FUTU.US,D,20240328,000000,53.88,55.142,53.88,54.15,1339227,0
+FUTU.US,D,20240401,000000,55.18,57.59,55.07,56.7,1260788,0
+FUTU.US,D,20240402,000000,56.4,56.4,54.51,55.38,1112338,0
+FUTU.US,D,20240403,000000,55.36,56.33,54.9947,56.11,577545,0
+FUTU.US,D,20240404,000000,57.04,57.7799,55.74,55.91,513965,0
+FUTU.US,D,20240405,000000,55.54,56.6,55.45,56.48,506803,0
+FUTU.US,D,20240408,000000,56.78,57.75,56.35,57.71,657890,0
+FUTU.US,D,20240409,000000,57.78,59.96,57.78,59.44,1277980,0
+FUTU.US,D,20240410,000000,58.8,60.76,58.645,59,903960,0
+FUTU.US,D,20240411,000000,59.3,60.15,59.02,60.05,627239,0
+FUTU.US,D,20240412,000000,59,59.4,57.47,57.49,853405,0
+FUTU.US,D,20240415,000000,58.2,58.98,56.53,56.79,759791,0
+FUTU.US,D,20240416,000000,56.06,56.26,54.68,54.78,1167155,0
+FUTU.US,D,20240417,000000,55.46,55.46,54.2,54.33,591400,0
+FUTU.US,D,20240418,000000,55.1,55.55,54.55,54.85,810474,0
+FUTU.US,D,20240419,000000,54.5,55.0899,54.2006,54.76,682738,0
+FUTU.US,D,20240422,000000,55.66,55.99,54.75,55.55,1000777,0
+FUTU.US,D,20240423,000000,57.55,63.2699,57.55,61.93,3781114,0
+FUTU.US,D,20240424,000000,63,65.49,62.94,63.98,3132877,0
+FUTU.US,D,20240425,000000,61.63,63.2,61.06,63,1842617,0
+FUTU.US,D,20240426,000000,65.16,68.92,65.16,66.38,3064293,0
+FUTU.US,D,20240429,000000,66.39,66.64,65.01,65.28,1506645,0
+FUTU.US,D,20240430,000000,64.26,65.53,64.01,64.31,1732078,0
+FUTU.US,D,20240501,000000,64.31,65.15,63.721,64.1,1137307,0
+FUTU.US,D,20240502,000000,67.58,72.89,67.365,71.71,4366133,0
+FUTU.US,D,20240503,000000,70.6,71.92,69.8,71.78,2274463,0
+FUTU.US,D,20240506,000000,72.32,75.25,72.1,73.485,2450912,0
+FUTU.US,D,20240507,000000,72.13,72.21,70.34,71.06,1850781,0
+FUTU.US,D,20240508,000000,69.01,69.8633,67.5,69.015,1943349,0
+FUTU.US,D,20240509,000000,71.8297,72.08,69.295,69.89,1393426,0
+FUTU.US,D,20240510,000000,71.45,72.35,68.535,68.9,1790389,0
+FUTU.US,D,20240513,000000,70.23,74.49,70.23,72.53,2638050,0
+FUTU.US,D,20240514,000000,70.71,73.53,69.7,73.52,2198981,0
+FUTU.US,D,20240515,000000,74.46,74.67,72.56,74.57,1190627,0
+FUTU.US,D,20240516,000000,75,77.78,74.41,77.78,2177645,0
+FUTU.US,D,20240517,000000,78.79,81.86,78.68,80.41,2805743,0
+FUTU.US,D,20240520,000000,80,80.33,77.932,78.63,1243579,0
+FUTU.US,D,20240521,000000,76.86,77.7467,75.6,76.76,1276594,0
+FUTU.US,D,20240522,000000,75.5,76.99,75.2,76.59,1132376,0
+FUTU.US,D,20240523,000000,76.23,76.23,73.07,73.8,2405716,0
+FUTU.US,D,20240524,000000,73.29,75.6,72.73,74.64,1650908,0
+FUTU.US,D,20240528,000000,76.75,80.82,75.7,76.91,3664691,0
+FUTU.US,D,20240529,000000,74.61,78.4,74.25,76.36,1300752,0
+FUTU.US,D,20240530,000000,76.54,76.54,74.21,74.69,1741096,0
+FUTU.US,D,20240531,000000,74.86,76.35,74.25,75.14,1822967,0
+FUTU.US,D,20240603,000000,76.4,77.2,73.8,74.4,1048891,0
+FUTU.US,D,20240604,000000,74.87,75.43,73.8275,74.33,1362872,0
+FUTU.US,D,20240605,000000,75.15,76.78,74.9,75.38,1148787,0
+FUTU.US,D,20240606,000000,75.38,77.09,74.47,76.48,1066894,0
+FUTU.US,D,20240607,000000,75.41,76.05,74.32,74.9,961288,0
+FUTU.US,D,20240610,000000,73.51,75.28,72.67,74.88,891233,0
+FUTU.US,D,20240611,000000,74.32,76.1,73.69,74.61,1286339,0
+FUTU.US,D,20240612,000000,74.8,75.24,73.165,73.57,1169593,0
+FUTU.US,D,20240613,000000,73.79,74.27,70.2413,71.58,2116846,0
+FUTU.US,D,20240614,000000,70.76,71.5,70.66,71.06,1022011,0
+FUTU.US,D,20240617,000000,70,70.002,66.9,69.05,2733249,0
+FUTU.US,D,20240618,000000,67.9,68.19,66.55,67.48,1474313,0
+FUTU.US,D,20240620,000000,68.25,68.54,65.81,66.17,1707467,0
+FUTU.US,D,20240621,000000,65.51,67.98,65.38,67.94,1529032,0
+FUTU.US,D,20240624,000000,67.43,69.9,67.22,69.46,1243504,0
+FUTU.US,D,20240625,000000,68.97,69.465,66.52,67.92,1618368,0
+FUTU.US,D,20240626,000000,68.22,68.22,67.19,67.54,466816,0
+FUTU.US,D,20240627,000000,66,66.155,65.26,65.79,1378898,0
+FUTU.US,D,20240628,000000,66.25,66.25,64.82,65.605,1329936,0
+FUTU.US,D,20240701,000000,65.98,66.2,64.03,64.17,745450,0
+FUTU.US,D,20240702,000000,64.3,66.06,63.61,66.02,672633,0
+FUTU.US,D,20240703,000000,67.27,69.23,67.27,68.79,1015815,0
+FUTU.US,D,20240705,000000,67.29,71.04,65.55,70.9,2568690,0
+FUTU.US,D,20240708,000000,71.4,71.5,65.34,65.65,2014090,0
+FUTU.US,D,20240709,000000,66.75,67.97,65.5,67.61,1283688,0
+FUTU.US,D,20240710,000000,67.8,69.96,67.67,69.46,809062,0
+FUTU.US,D,20240711,000000,70.95,70.99,68.0168,68.8,996578,0
+FUTU.US,D,20240712,000000,69.59,70.3,68.52,68.57,547230,0
+FUTU.US,D,20240715,000000,67.2,68.055,66.244,67.61,596419,0
+FUTU.US,D,20240716,000000,67.4,68.1183,67.04,67.68,491669,0
+FUTU.US,D,20240717,000000,67.19,67.2,62.32,63.81,1931420,0
+FUTU.US,D,20240718,000000,63.97,64.38,62.2,62.92,1238916,0
+FUTU.US,D,20240719,000000,62.78,63.225,60.92,61.61,960445,0
+FUTU.US,D,20240722,000000,62.75,63.04,61.46,62.17,1256251,0
+FUTU.US,D,20240723,000000,61.18,63.13,61.14,62.81,802781,0
+FUTU.US,D,20240724,000000,62.18,62.495,60.55,60.9,664627,0
+FUTU.US,D,20240725,000000,60.39,61.38,60.05,60.31,595344,0
+FUTU.US,D,20240726,000000,60.7,61.89,60.29,61.24,474564,0
+FUTU.US,D,20240729,000000,61.43,63.18,61.2,61.3,533429,0
+FUTU.US,D,20240730,000000,60.97,61.19,59.75,60.19,777964,0
+FUTU.US,D,20240731,000000,62.89,64.12,62.66,63.28,1222789,0
+FUTU.US,D,20240801,000000,62.6,62.79,59.28,59.69,855075,0
+FUTU.US,D,20240802,000000,58.2,58.51,56.23,57.275,1013083,0
+FUTU.US,D,20240805,000000,52.5,56.08,51.8,55.54,1652597,0
+FUTU.US,D,20240806,000000,55.78,58.72,55.01,58.12,1902486,0
+FUTU.US,D,20240807,000000,59.2,59.8184,57.04,57.29,582176,0
+FUTU.US,D,20240808,000000,58.05,59.06,57.285,58.7,695709,0
+FUTU.US,D,20240809,000000,58.29,58.44,57.2,58.24,412411,0
+FUTU.US,D,20240812,000000,58.62,58.95,57.67,58.88,476750,0
+FUTU.US,D,20240813,000000,59.04,60.94,58.77,60.82,1237155,0
+FUTU.US,D,20240814,000000,60.51,62.02,60.47,60.94,1002878,0
+FUTU.US,D,20240815,000000,61.6,62.47,61.12,61.48,922673,0
+FUTU.US,D,20240816,000000,62.2,62.4,60.92,61.51,993281,0
+FUTU.US,D,20240819,000000,62.45,63.065,61.3,62.52,2162681,0
+FUTU.US,D,20240820,000000,62.6,63.86,59.25,59.71,3291074,0
+FUTU.US,D,20240821,000000,60.19,63.66,60.19,62.67,1394229,0
+FUTU.US,D,20240822,000000,62.5,64.36,62.03,62.74,1227551,0
+FUTU.US,D,20240823,000000,62.95,63.7508,62.4,62.92,1037633,0
+FUTU.US,D,20240826,000000,62.1,62.1,59.63,61.2,1482944,0
+FUTU.US,D,20240827,000000,61.13,61.91,60.845,61.52,674673,0
+FUTU.US,D,20240828,000000,60.67,60.9,58.34,58.99,1456808,0
+FUTU.US,D,20240829,000000,60.18,61.1,59.93,60.39,668793,0
+FUTU.US,D,20240830,000000,62.33,64.06,62,63.56,2825329,0
+FUTU.US,D,20240903,000000,62.3,62.88,61.05,61.18,1086341,0
+FUTU.US,D,20240904,000000,61.32,61.43,59.35,59.56,915605,0
+FUTU.US,D,20240905,000000,59.38,60.58,58.83,60.45,939436,0
+FUTU.US,D,20240906,000000,59.91,60.55,58.36,58.69,966828,0
+FUTU.US,D,20240909,000000,58.79,59.47,58.56,59.18,616378,0
+FUTU.US,D,20240910,000000,58.85,59.22,58.35,58.44,587331,0
+FUTU.US,D,20240911,000000,58.66,59.74,58.46,59.61,730565,0
+FUTU.US,D,20240912,000000,59.61,59.74,56.22,56.96,1953888,0
+FUTU.US,D,20240913,000000,56.78,57.75,56.36,57.58,1579993,0
+FUTU.US,D,20240916,000000,57.5,58.34,57.48,57.54,688099,0
+FUTU.US,D,20240917,000000,58.79,61.1,58.555,60.37,1848963,0
+FUTU.US,D,20240918,000000,60.71,60.71,59.51,59.51,550974,0
+FUTU.US,D,20240919,000000,62.2,68.49,62.2,67.81,3680632,0
+FUTU.US,D,20240920,000000,67,69.16,65.18,65.53,1599219,0
+FUTU.US,D,20240923,000000,66.24,68.85,66.22,67.29,2145846,0
+FUTU.US,D,20240924,000000,74.88,76.28,73.633,74.88,5466194,0
+FUTU.US,D,20240925,000000,72.488,75.61,71.79,75.52,1650857,0
+FUTU.US,D,20240926,000000,80.74,83.045,77.6,81.47,9581063,0
+FUTU.US,D,20240927,000000,82.8,85.99,81.7,85.68,5115057,0
+FUTU.US,D,20240930,000000,93.01,102.99,92,95.65,18121719,0
+FUTU.US,D,20241001,000000,96.05,108.6,94.66,107.54,13607756,0
+FUTU.US,D,20241002,000000,118.67,127.33,106.3,112.85,24604667,0
+FUTU.US,D,20241003,000000,108.295,124.41,108,122.79,19436976,0
+FUTU.US,D,20241004,000000,124.27,128.3,118.0912,127.98,14554455,0
+FUTU.US,D,20241007,000000,129.97,130.5,121.05,128.93,12561035,0
+FUTU.US,D,20241008,000000,104.9,113.38,102,112.08,17139170,0
+FUTU.US,D,20241009,000000,105.01,112.69,102.18,110.92,8754571,0
+FUTU.US,D,20241010,000000,109.49,110.4999,100.52,107.17,8815037,0
+FUTU.US,D,20241011,000000,104.07,114.4346,103.75,111.02,6149315,0
+FUTU.US,D,20241014,000000,108.63,111.98,105.51,106.35,4390256,0
+FUTU.US,D,20241015,000000,100.98,104.6,95.03,96.21,8398632,0
+FUTU.US,D,20241016,000000,97.4,98.2898,94.53,95.25,3382900,0
+FUTU.US,D,20241017,000000,90.6,90.855,86.41,89.71,6741184,0
+FUTU.US,D,20241018,000000,96.92,97.37,92.53,93.26,5951003,0
+FUTU.US,D,20241021,000000,91.56,93.64,90.73,92.33,2318527,0
+FUTU.US,D,20241022,000000,91.84,96.185,91.3392,92.37,3598360,0
+FUTU.US,D,20241023,000000,93.27,93.27,88.61,88.8,2622683,0
+FUTU.US,D,20241024,000000,89.1,89.44,86.725,88.14,1682332,0
+FUTU.US,D,20241025,000000,89.37,94.04,89.03,92.58,2962887,0
+FUTU.US,D,20241028,000000,93.23,98.25,92.91,96.88,3220529,0
+FUTU.US,D,20241029,000000,100.13,100.18,95.5015,98.17,4132713,0
+FUTU.US,D,20241030,000000,96,98.68,94.3,96.14,2157230,0
+FUTU.US,D,20241031,000000,96.59,97.23,93.06,94.99,2244813,0
+FUTU.US,D,20241101,000000,96.2,98.235,94.6,95.08,2153147,0
+FUTU.US,D,20241104,000000,96.29,101.96,96.17,96.9,3127871,0
+FUTU.US,D,20241105,000000,101.678,103.6,98.3,99.08,2824381,0
+FUTU.US,D,20241106,000000,95.88,97.205,92.3678,96.655,3420702,0
+FUTU.US,D,20241107,000000,104,111.88,100.8,108.66,7339067,0
+FUTU.US,D,20241108,000000,101.7,101.7,92.17,94.51,6872348,0
+FUTU.US,D,20241111,000000,97.46,101.97,93.76,101.91,4986953,0
+FUTU.US,D,20241112,000000,96.42,97.88,92.76,93.02,3429334,0
+FUTU.US,D,20241113,000000,95.82,95.82,90.12,90.74,2501660,0
+FUTU.US,D,20241114,000000,89.94,90.03,87.1511,88.68,2401942,0
+FUTU.US,D,20241115,000000,89.5,89.6,87.48,89.08,1268758,0
+FUTU.US,D,20241118,000000,91.84,93.66,90.71,92.3,2180378,0
+FUTU.US,D,20241119,000000,91,91.87,86.58,86.7,4554493,0
+FUTU.US,D,20241120,000000,87.82,91,87.6703,88.99,2437919,0
+FUTU.US,D,20241121,000000,87.2,87.69,84.58,84.69,2970304,0
+FUTU.US,D,20241122,000000,81.68,85.05,81.335,84.22,2393581,0
+FUTU.US,D,20241125,000000,83.7,84.95,82.75,84,1941692,0
+FUTU.US,D,20241126,000000,83.98,85.168,82.76,83.76,1427265,0
+FUTU.US,D,20241127,000000,88.68,89.89,86.3,86.33,2184435,0
+FUTU.US,D,20241129,000000,87.28,87.48,85.72,87.23,1006300,0
+FUTU.US,D,20241202,000000,88,88.33,85.27,85.32,1540806,0
+FUTU.US,D,20241203,000000,86.3,89.905,86.13,88.22,1834481,0
+FUTU.US,D,20241204,000000,87.5,88,84.64,86.25,1394738,0
+FUTU.US,D,20241205,000000,86.41,87.3,85.75,86.82,964716,0
+FUTU.US,D,20241206,000000,87.4,87.455,83.11,83.27,1787204,0
+FUTU.US,D,20241209,000000,92.865,104.99,92.76,98.08,9746744,0
+FUTU.US,D,20241210,000000,91,93.43,86.21,86.98,4253426,0
+FUTU.US,D,20241211,000000,87.61,87.79,83.81,85.88,2793616,0
+FUTU.US,D,20241212,000000,85.84,86.66,84.36,85.24,1984696,0
+FUTU.US,D,20241213,000000,84.5,86.9297,83.86,86.54,2438743,0
+FUTU.US,D,20241216,000000,84,85.3,81.4,82.45,2724341,0
+FUTU.US,D,20241217,000000,83.4,86.45,82.25,86.18,1836505,0
+FUTU.US,D,20241218,000000,86,87.1,82.385,83.2,1591413,0
+FUTU.US,D,20241219,000000,85.1,85.44,83.37,83.64,1067009,0
+FUTU.US,D,20241220,000000,83.58,85.39,83,84.04,912009,0
+FUTU.US,D,20241223,000000,84.4,86.52,84,86.19,1217562,0
+FUTU.US,D,20241224,000000,87.61,88,86.41,87,839721,0
+FUTU.US,D,20241226,000000,86.26,87.0999,85.02,86.125,1138447,0
+FUTU.US,D,20241227,000000,85.3,85.3,82.15,82.83,1136039,0
+FUTU.US,D,20241230,000000,81.83,82,79.93,80.52,1379564,0
+FUTU.US,D,20241231,000000,80.18,81.48,79.39,79.99,1469582,0
+FUTU.US,D,20250102,000000,78.68,81.64,78.5601,79.46,1389069,0
+FUTU.US,D,20250103,000000,81,81.58,78.93,80.63,1085209,0
+FUTU.US,D,20250106,000000,82,83.545,79.9,80.76,3334011,0
+FUTU.US,D,20250107,000000,81.49,81.49,78.4,79.57,1217618,0
+FUTU.US,D,20250108,000000,77.88,78.1899,76.2,77.43,1476120,0
+FUTU.US,D,20250110,000000,75.89,75.91,74.07,75.41,1850437,0
+FUTU.US,D,20250113,000000,74.39,76.18,73.4,75.13,1304231,0
+FUTU.US,D,20250114,000000,78.9,79.46,77.1,77.64,1838118,0
+FUTU.US,D,20250115,000000,78.82,80.5,78.82,80.13,1657647,0
+FUTU.US,D,20250116,000000,80.35,80.635,78.58,80.4,1259562,0
+FUTU.US,D,20250117,000000,81.1,89.128,81.1,87.53,5347118,0
+FUTU.US,D,20250121,000000,89.15,91.91,85.5,91.33,5024813,0
+FUTU.US,D,20250122,000000,89,90.67,87.7,89.26,3577266,0
+FUTU.US,D,20250123,000000,87.99,92.86,87.8,92.44,1928455,0
+FUTU.US,D,20250124,000000,93.9,97.23,93.78,97.12,2979641,0
+FUTU.US,D,20250127,000000,94.94,96.1,93.66,93.87,2696563,0
+FUTU.US,D,20250128,000000,94.99,99.82,94.22,99.69,1916528,0
+FUTU.US,D,20250129,000000,98.97,99,96.16,97.18,1627058,0
+FUTU.US,D,20250130,000000,98.04,103.37,98.04,100.19,2951294,0
+FUTU.US,D,20250131,000000,100.83,100.83,95.7409,96.65,1725129,0
+FUTU.US,D,20250203,000000,92.1,96.5,91.2908,92.94,1851372,0
+FUTU.US,D,20250204,000000,95.8,100.2333,95.8,98.72,3280894,0
+FUTU.US,D,20250205,000000,95.83,96.365,94.0206,94.12,1309657,0
+FUTU.US,D,20250206,000000,97.99,98.69,96.79,97.16,1515020,0
+FUTU.US,D,20250207,000000,100,106.96,100,105.64,5051294,0
+FUTU.US,D,20250210,000000,110.3,111.47,104.48,107.6,3309818,0
+FUTU.US,D,20250211,000000,105.5,109.57,104.88,105.88,2159134,0
+FUTU.US,D,20250212,000000,109.82,117.3597,109.7499,115.81,4542281,0
+FUTU.US,D,20250213,000000,111.8,119.3843,110.57,117.92,3670557,0
+FUTU.US,D,20250214,000000,125.71,127.39,119.05,121.82,5573530,0
+FUTU.US,D,20250218,000000,124.44,125.26,116.6,123.56,3531388,0
+FUTU.US,D,20250219,000000,123.905,124.18,120.4,121.36,1729471,0
+FUTU.US,D,20250220,000000,127.32,130.2,120.14,120.59,4022664,0
+FUTU.US,D,20250221,000000,127.08,130.88,121.36,121.4,4387717,0
+FUTU.US,D,20250224,000000,116.34,116.625,105.02,110.21,5192424,0
+FUTU.US,D,20250225,000000,111.375,111.375,103.9103,104.58,3350762,0
+FUTU.US,D,20250226,000000,112.68,116.5,112.0328,114,4344292,0
+FUTU.US,D,20250227,000000,111.31,114.55,109.04,111.43,1598721,0
+FUTU.US,D,20250228,000000,104.245,109.8275,104.04,109.19,1683661,0
+FUTU.US,D,20250303,000000,109.7,109.98,103.1,103.74,1646869,0
+FUTU.US,D,20250304,000000,104.25,111.36,101.54,108.18,2573817,0
+FUTU.US,D,20250305,000000,112,121.19,112,121.09,3774706,0
+FUTU.US,D,20250306,000000,119.22,122.64,114.88,116.79,3293836,0
+FUTU.US,D,20250307,000000,117.12,119.81,112.4,113,2532764,0
+FUTU.US,D,20250310,000000,109.5,112.1,104.15,106.06,2983998,0
+FUTU.US,D,20250311,000000,108.93,111.69,106.91,110.28,2208540,0
+FUTU.US,D,20250312,000000,111.35,112.58,107.5527,111.73,2848379,0
+FUTU.US,D,20250313,000000,108.6,113.26,104.51,107.52,4204246,0
+FUTU.US,D,20250314,000000,112.99,121.09,112.9,118.47,4591581,0
+FUTU.US,D,20250317,000000,117.98,118.6,112.25,117.11,4054285,0
+FUTU.US,D,20250318,000000,117.5,122.4999,113.7,114.47,3612686,0
+FUTU.US,D,20250319,000000,116.25,118.3366,114.03,114.7,1637171,0
+FUTU.US,D,20250320,000000,110.4,111.5,107.05,109.13,2615887,0
+FUTU.US,D,20250321,000000,106.66,107.2599,104.78,106.36,1997378,0
+FUTU.US,D,20250324,000000,109.46,110.5,107.2366,107.76,1538728,0
+FUTU.US,D,20250325,000000,105.99,109.34,105.81,107.99,1377447,0
+FUTU.US,D,20250326,000000,108.43,110.03,105.9252,107.51,1250813,0
+FUTU.US,D,20250327,000000,106.88,114.5,106.88,109.68,3549136,0
+FUTU.US,D,20250328,000000,107.13,108.5,102.22,103.62,3090809,0
+FUTU.US,D,20250331,000000,101,102.71,98.15,102.35,3380867,0
+FUTU.US,D,20250401,000000,101.18,104.045,100.925,103.37,2249808,0
+FUTU.US,D,20250402,000000,103.37,104.3,102.02,103.47,1111513,0
+FUTU.US,D,20250403,000000,97.915,98.88,95.4,97.49,3262890,0
+FUTU.US,D,20250404,000000,89.4,89.4,79.8,83.51,8698891,0
+FUTU.US,D,20250407,000000,79.39,87.355,77.2,79.11,6731619,0
+FUTU.US,D,20250408,000000,83.64,83.7,74,75.26,4434080,0
+FUTU.US,D,20250409,000000,75,82.67,70.6,80.19,7500720,0
+FUTU.US,D,20250410,000000,78.23,79.53,73.42,74.81,4095135,0
+FUTU.US,D,20250411,000000,76.325,81.38,74.1,80.39,5072504,0
+FUTU.US,D,20250414,000000,82.225,89.3672,81.2,85.26,5167361,0
+FUTU.US,D,20250415,000000,85.02,85.83,82.95,83.74,3520249,0
+FUTU.US,D,20250416,000000,80.65,81.56,79,80.5,2459689,0
+FUTU.US,D,20250417,000000,81.8,82.59,78.98,79.65,1848842,0
+FUTU.US,D,20250421,000000,79.84,80.38,77.65,80.22,1290007,0
+FUTU.US,D,20250422,000000,82.4,86.79,81.46,85.34,2894420,0
+FUTU.US,D,20250423,000000,88.7,92.78,87.9,88.28,3301114,0
+FUTU.US,D,20250424,000000,88,94.18,86.44,93.89,2906927,0
+FUTU.US,D,20250425,000000,87.821,89.86,86.32,87.85,5035965,0
+FUTU.US,D,20250428,000000,85.605,90.76,85.44,89.68,2272641,0
+FUTU.US,D,20250429,000000,89.9,92.46,89.9,92.07,1880362,0
+FUTU.US,D,20250430,000000,89.5,92.68,89.3,92.31,1497702,0
+FUTU.US,D,20250501,000000,93.6,95.74,92.61,93.515,1327430,0
+FUTU.US,D,20250502,000000,97.6399,99,96.265,98.6,2119531,0
+FUTU.US,D,20250505,000000,97.08,102.21,97,101.17,2684590,0
+FUTU.US,D,20250506,000000,100.3,103.48,99.35,102.86,2108533,0
+FUTU.US,D,20250507,000000,99.28,103.2312,99.2,101.68,1927535,0
+FUTU.US,D,20250508,000000,103.23,104.7228,102.335,103.53,1233636,0
+FUTU.US,D,20250509,000000,104.24,105.6599,101.49,102.34,1535481,0
+FUTU.US,D,20250512,000000,110,112.22,108.16,110.74,2963209,0
+FUTU.US,D,20250513,000000,107.625,114.471,105.62,112.34,2361787,0
+FUTU.US,D,20250514,000000,114.25,114.98,109.97,111.71,1898382,0
+FUTU.US,D,20250515,000000,107.51,108.5,103.01,105.76,2756813,0
+FUTU.US,D,20250516,000000,104.44,108.3,104.44,107.58,2234727,0
+FUTU.US,D,20250519,000000,105.26,110.8158,105.0181,109.6,2430733,0
+FUTU.US,D,20250520,000000,111,112.66,110.02,110.03,1478132,0
+FUTU.US,D,20250521,000000,110.95,112.33,107.88,109.19,1929505,0
+FUTU.US,D,20250522,000000,108.7,112.65,107.8,111.44,1416472,0
+FUTU.US,D,20250523,000000,108.4,112.15,107.71,111.76,1246471,0
+FUTU.US,D,20250527,000000,111.25,112.54,106.2,106.88,2536668,0
+FUTU.US,D,20250528,000000,107.03,108.8166,105.32,107.71,1412427,0
+FUTU.US,D,20250529,000000,114.8,118.52,106.2,107.36,6245186,0
+FUTU.US,D,20250530,000000,106.3,106.3,100.5,101.93,3665581,0
+FUTU.US,D,20250602,000000,104,104.39,101,103.73,1584127,0
+FUTU.US,D,20250603,000000,105,105.68,102.2,104.87,1566040,0
+FUTU.US,D,20250604,000000,105.77,113.43,105.734,112.14,3051809,0
+FUTU.US,D,20250605,000000,113.84,114.24,106.54,107.58,3156072,0
+FUTU.US,D,20250606,000000,107.975,107.975,103.425,106.07,1730191,0
+FUTU.US,D,20250609,000000,108.6,110.2,107.92,108.96,1817120,0
+FUTU.US,D,20250610,000000,109.18,109.31,106.1,107.57,1384954,0
+FUTU.US,D,20250611,000000,110.26,117.4,109.845,114.68,3645055,0
+FUTU.US,D,20250612,000000,112.99,115.96,112.31,114.12,1111140,0
+FUTU.US,D,20250613,000000,111.595,112.93,110.5,111.5,859756,0
+FUTU.US,D,20250616,000000,114.25,124.6856,114.05,123.51,3639459,0
+FUTU.US,D,20250617,000000,121.785,122.855,119.82,121.69,1575093,0
+FUTU.US,D,20250618,000000,120,123.25,119.845,122.16,1346943,0
+FUTU.US,D,20250620,000000,120,120.68,113.88,114.31,2076187,0
+FUTU.US,D,20250623,000000,115.72,115.881,111.32,112.75,1698867,0
+FUTU.US,D,20250624,000000,116.88,118.45,115.19,117.3,1810919,0
+FUTU.US,D,20250625,000000,125.2,127.11,120.2271,124.33,3993742,0
+FUTU.US,D,20250626,000000,122.72,124.73,119.27,123.21,1649004,0
+FUTU.US,D,20250627,000000,122.86,124.4,120.21,121.23,843745,0
+FUTU.US,D,20250630,000000,121.26,126,119.61,123.59,2331922,0
+FUTU.US,D,20250701,000000,123,123.9623,120.07,121.64,1079922,0
+FUTU.US,D,20250702,000000,121.64,122.82,117.775,120.32,1493449,0
+FUTU.US,D,20250703,000000,120.6,122.64,119,121.79,785638,0
+FUTU.US,D,20250707,000000,122.37,126.19,122.0925,123.13,1833108,0
+FUTU.US,D,20250708,000000,127.72,132.6,127.52,130.53,3592895,0
+FUTU.US,D,20250709,000000,129.795,143.79,129.765,142.4,4948554,0
+FUTU.US,D,20250710,000000,147.21,150.005,141.7133,143.49,4193950,0
+FUTU.US,D,20250711,000000,145.28,150,142.8809,149.99,4399633,0
+FUTU.US,D,20250714,000000,150.98,151.36,145.76,146.9,2273771,0
+FUTU.US,D,20250715,000000,149,149.54,144.2,145.92,2259344,0
+FUTU.US,D,20250716,000000,145.92,145.92,140.31,143.59,2427873,0
+FUTU.US,D,20250717,000000,146.06,150.99,145.2216,150.06,3165022,0
+FUTU.US,D,20250718,000000,154.8,169.8,154.625,160.57,6483455,0
+FUTU.US,D,20250721,000000,162.75,163.771,159.1001,160.27,2062115,0
+FUTU.US,D,20250722,000000,160.11,165.57,155.524,164.25,2728621,0
+FUTU.US,D,20250723,000000,167.2,174.36,167.2,168.89,3697676,0
+FUTU.US,D,20250724,000000,170.39,170.47,165.04,166.86,1458405,0
+FUTU.US,D,20250725,000000,162.19,164.99,161.28,163.61,1577772,0
+FUTU.US,D,20250728,000000,166.865,168.69,161.2,162.67,1185317,0
+FUTU.US,D,20250729,000000,163.8,164.33,154.36,155.23,2492206,0
+FUTU.US,D,20250730,000000,154.5,154.66,150.39,150.94,2087405,0
+FUTU.US,D,20250731,000000,151.6,153.88,146.11,153.68,2847846,0
+FUTU.US,D,20250801,000000,144.98,146.89,141.15,141.67,3908766,0
+FUTU.US,D,20250804,000000,145.165,150.99,144.79,150.93,2213466,0
+FUTU.US,D,20250805,000000,152.44,157.6,151.97,155.18,2268630,0
+FUTU.US,D,20250806,000000,154.41,155.605,151.85,155.03,1347269,0
+FUTU.US,D,20250807,000000,156.59,159.386,155.5068,156.59,1262589,0
+FUTU.US,D,20250808,000000,156.26,161.36,155.28,160.92,1733183,0
+FUTU.US,D,20250811,000000,161.06,161.3,157.51,159.5,1128812,0
+FUTU.US,D,20250812,000000,162,167.38,161.635,165.18,1675819,0
+FUTU.US,D,20250813,000000,170,178.32,168.9275,176.48,4546795,0
+FUTU.US,D,20250814,000000,173.3,179.17,171,174.75,2040780,0
+FUTU.US,D,20250815,000000,177.08,177.64,172.99,174.25,1491244,0
+FUTU.US,D,20250818,000000,177,178.83,171.13,172.92,1449404,0
+FUTU.US,D,20250819,000000,171.38,174.3669,167.8,168.52,2217368,0
+FUTU.US,D,20250820,000000,169.375,178.79,161.9,178.66,5467212,0
+FUTU.US,D,20250821,000000,176.77,184.45,176.62,180.45,3734048,0
+FUTU.US,D,20250822,000000,185.08,194.32,184.74,190.64,3105782,0
+FUTU.US,D,20250825,000000,191.62,197.35,189.65,194.74,2361230,0
+FUTU.US,D,20250826,000000,190.835,194.72,189,189.95,1982040,0
+FUTU.US,D,20250827,000000,183.275,185.27,177.5101,183.93,2188462,0
+FUTU.US,D,20250828,000000,186.61,190.02,184.64,186.11,2232587,0
+FUTU.US,D,20250829,000000,187.87,191.6,183.51,185.6,2317213,0
+FUTU.US,D,20250902,000000,180.84,187.115,175.51,186.98,1916560,0
+FUTU.US,D,20250903,000000,187.16,194,185.18,193.95,1718262,0
+FUTU.US,D,20250904,000000,189.24,190.1,184.11,189.12,1739137,0
+FUTU.US,D,20250905,000000,195.28,199.86,187.26,187.28,1897095,0
+FUTU.US,D,20250908,000000,190,192.65,182.89,187.63,1393846,0
+FUTU.US,D,20250909,000000,190.05,194.41,187.14,188.08,1495466,0
+FUTU.US,D,20250910,000000,189.67,192.68,178.78,181.48,2977572,0
+FUTU.US,D,20250911,000000,185.8,187.74,183.81,186.115,1788816,0
+FUTU.US,D,20250912,000000,186.67,186.88,182.4079,185.89,927208,0
+FUTU.US,D,20250915,000000,186.785,186.785,178.51,180.67,2351641,0
+FUTU.US,D,20250916,000000,180.61,180.99,173.875,175.67,2538819,0
+FUTU.US,D,20250917,000000,180.62,180.81,172.4,174.95,3535080,0
+FUTU.US,D,20250918,000000,174.8,178.08,172.1,173.92,2299924,0
+FUTU.US,D,20250919,000000,175,178.06,172.99,177.99,2129673,0
+FUTU.US,D,20250922,000000,175.67,176.65,165.89,167.72,4011702,0
+FUTU.US,D,20250923,000000,169.13,170.2,166.33,167.09,2119805,0
+FUTU.US,D,20250924,000000,171.595,180.63,170.37,176.46,4154508,0
+FUTU.US,D,20250925,000000,174.8,183.66,174.3,179.14,3638189,0
+FUTU.US,D,20250926,000000,176.31,176.4,168.6,172.85,3008092,0
+FUTU.US,D,20250929,000000,178.7,179.9,170.81,173.65,2446400,0
+FUTU.US,D,20250930,000000,174.85,179.3699,172.38,173.91,1408121,0
+FUTU.US,D,20251001,000000,174.1,177.91,172.78,176.43,1239628,0
+FUTU.US,D,20251002,000000,181.52,185.33,164.23,166.25,5979868,0
+FUTU.US,D,20251003,000000,169,171.05,164.65,169.98,2325426,0
+FUTU.US,D,20251006,000000,170.5,175.05,169.9,173.09,1892759,0
+FUTU.US,D,20251007,000000,173.84,179.41,170.7201,170.93,2017030,0
+FUTU.US,D,20251008,000000,172.64,179.38,172.03,178.65,2457860,0
+FUTU.US,D,20251009,000000,178.64,180,172.75,174,1893791,0
+FUTU.US,D,20251010,000000,172.37,173.01,151.5911,154.6,6126352,0
+FUTU.US,D,20251013,000000,164.795,165.99,160.81,161.43,2655266,0
+FUTU.US,D,20251014,000000,155.54,160.94,154.865,158.5,2258040,0
+FUTU.US,D,20251015,000000,165.06,167.5,156.72,157.38,2172006,0
+FUTU.US,D,20251016,000000,158.26,160.49,155.41,156.6,2767321,0
+FUTU.US,D,20251017,000000,155.1,166,153.51,163.53,4011624,0
+FUTU.US,D,20251020,000000,165.26,168.6,162.9,167.82,1802850,0
+FUTU.US,D,20251021,000000,167.475,169.5,164.88,169.21,1514486,0
+FUTU.US,D,20251022,000000,168.4,169.25,163.05,164.68,1393238,0
+FUTU.US,D,20251023,000000,165,171.08,164.26,170.69,1512070,0
+FUTU.US,D,20251024,000000,174.9,183.5,174.49,178.38,3162334,0
+FUTU.US,D,20251027,000000,184.49,186.3432,181.409,182.04,2010206,0
+FUTU.US,D,20251028,000000,182.98,189.5,178.02,187.74,2315710,0
+FUTU.US,D,20251029,000000,190.99,200,190.5,197.62,2745086,0
+FUTU.US,D,20251030,000000,189.71,197.6841,188.52,189.69,2336158,0
+FUTU.US,D,20251031,000000,192.7,201.5,190.775,199.04,2260535,0
+FUTU.US,D,20251103,000000,201,202.5299,191.86,194.24,1526414,0
+FUTU.US,D,20251104,000000,187,187.71,179.14,179.54,2570345,0
+FUTU.US,D,20251105,000000,182,191.21,177.96,187.68,1788090,0
+FUTU.US,D,20251106,000000,189.13,192.26,182.63,184.09,1107984,0
+FUTU.US,D,20251107,000000,180.39,185.64,176.3,185.34,1330017,0
+FUTU.US,D,20251110,000000,189.31,190.51,186.5,187.77,1048573,0
+FUTU.US,D,20251111,000000,185.53,188.61,183.8,186.56,656244,0
+FUTU.US,D,20251112,000000,188,188.54,183.7101,186.19,521686,0
+FUTU.US,D,20251113,000000,185.93,187.6392,176.77,179.68,1418059,0
+FUTU.US,D,20251114,000000,171.5,174.41,165.61,165.77,2981361,0
+FUTU.US,D,20251117,000000,167.845,170.28,165.75,168.57,2670200,0
+FUTU.US,D,20251118,000000,166.09,172.6,163.867,167.74,2565578,0
+FUTU.US,D,20251119,000000,171.54,171.54,163.1,165.9,1770367,0
+FUTU.US,D,20251120,000000,170.58,170.87,153.36,153.79,2803414,0
+FUTU.US,D,20251121,000000,154.7,163.48,154,161.52,2381563,0
+FUTU.US,D,20251124,000000,165.22,172.29,165.22,171.52,2432254,0
+FUTU.US,D,20251125,000000,171.52,172.5,166,168.3,978389,0
+FUTU.US,D,20251126,000000,170.5,172.99,168.59,169.6,935992,0
+FUTU.US,D,20251128,000000,170.26,170.5,167,169.66,622697,0
+FUTU.US,D,20251201,000000,166.24,171.33,165.51,170.73,837782,0
+FUTU.US,D,20251202,000000,171.97,173.4,168.63,169.62,816779,0
+FUTU.US,D,20251203,000000,169,169.42,167.13,168.29,613517,0
+FUTU.US,D,20251204,000000,170.73,175.98,169.53,170.87,1541790,0
+FUTU.US,D,20251205,000000,173.84,174.11,170.68,171.3,707157,0
+FUTU.US,D,20251208,000000,172.28,173.45,170.18,171.935,715779,0
+FUTU.US,D,20251209,000000,168.84,175.015,166.6,173.37,945928,0
+FUTU.US,D,20251210,000000,173.25,175.77,169,173.36,913862,0
+FUTU.US,D,20251211,000000,170.79,175.6,169.7,172.77,1542000,0
+FUTU.US,D,20251212,000000,175.12,176.65,169.8,171.45,1216759,0
+FUTU.US,D,20251215,000000,171.865,171.865,161.275,161.89,1691311,0
+FUTU.US,D,20251216,000000,160,166.5,159,163.39,1315071,0
+FUTU.US,D,20251217,000000,165.25,166.67,159.92,160.33,1344908,0
+FUTU.US,D,20251218,000000,163.77,164.78,160.48,163.84,815567,0
+FUTU.US,D,20251219,000000,165.33,166.45,164.2,164.66,913265,0
+FUTU.US,D,20251222,000000,166.8,167.55,163.87,165.49,1126095,0
+FUTU.US,D,20251223,000000,164.4,165.56,162.8,165.12,705953,0
+FUTU.US,D,20251224,000000,164.93,165.5,163.5,164.67,488282,0
+FUTU.US,D,20251226,000000,164.15,166.17,163.66,165.19,402378,0
+FUTU.US,D,20251229,000000,163.24,166.12,162.928,166.03,587497,0
+FUTU.US,D,20251230,000000,165.315,168.22,165.09,165.27,642352,0
+FUTU.US,D,20251231,000000,164.6,166.18,164.2,164.21,649949,0
+FUTU.US,D,20260102,000000,170.585,179.09,170.44,178.46,2145275,0
+FUTU.US,D,20260105,000000,179.485,181.95,173.85,181.02,1515779,0
+FUTU.US,D,20260106,000000,186.455,188.38,179.825,180.32,2045514,0
+FUTU.US,D,20260107,000000,178.3,180.32,176.8,177.07,664274,0
+FUTU.US,D,20260108,000000,176.5,181.305,176.5,180.08,593152,0
+FUTU.US,D,20260109,000000,181.35,182,176.8,178.49,997538,0
+FUTU.US,D,20260112,000000,183.85,189.38,179.99,188.11,1786239,0
+FUTU.US,D,20260113,000000,185.7,186.28,179.79,184.08,1891302,0
+FUTU.US,D,20260114,000000,180.945,181.1,172.5255,174.05,2005109,0
+FUTU.US,D,20260115,000000,177.06,178.98,175.5,176.5,2364361,0
+FUTU.US,D,20260116,000000,176.5,178.49,169.11,171.8,1347736,0
+FUTU.US,D,20260120,000000,167,172.75,166.5,170.63,1519368,0
+FUTU.US,D,20260121,000000,172.55,172.58,163.69,165.96,1633467,0
+FUTU.US,D,20260122,000000,169.24,169.3,160.385,162,1739620,0
+FUTU.US,D,20260123,000000,164.75,165.58,161.2,161.65,1439790,0
+FUTU.US,D,20260126,000000,162.01,164.94,160,163,992371,0
+FUTU.US,D,20260127,000000,165.81,166.4,162.99,163.04,1357654,0
+FUTU.US,D,20260128,000000,167.94,172.53,167.78,168.32,1523809,0
+FUTU.US,D,20260129,000000,169.88,171.44,163.83,164.88,2327130,0
+FUTU.US,D,20260130,000000,164.01,166,161.61,162.57,963377,0
+FUTU.US,D,20260202,000000,162.26,163.72,159.88,161.72,867433,0
+FUTU.US,D,20260203,000000,164.49,164.49,157.68,159.78,1559348,0
+FUTU.US,D,20260204,000000,159.09,159.09,150.88,153.35,2421974,0
+FUTU.US,D,20260205,000000,151.88,153.63,147.14,149.96,2907957,0
+FUTU.US,D,20260206,000000,153.39,153.44,150.23,151.49,1783571,0
+FUTU.US,D,20260209,000000,152.28,157.91,151.2601,156.18,2684051,0
+FUTU.US,D,20260210,000000,157.19,160.9,156.3,158.34,2202913,0
+FUTU.US,D,20260211,000000,158.8,160.55,152.55,154.83,1255040,0
+FUTU.US,D,20260212,000000,154.9,154.9,145.32,147.48,2447768,0
+FUTU.US,D,20260213,000000,146.58,148.15,143.5,146.72,1419094,0
+FUTU.US,D,20260217,000000,146,149.65,145.73,148.94,875790,0
+FUTU.US,D,20260218,000000,151.5,152.9,150.1,152.5,1097500,0
diff --git a/daily/us/nasdaq stocks/1/gabc.us.txt b/daily/us/nasdaq stocks/1/gabc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d74176025f57d2d3ee38b17e956a5e3332518a81
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gabc.us.txt	
@@ -0,0 +1,5257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GABC.US,D,20050225,000000,7.85134,8.00982,7.81084,7.93809,35447.038348149,0
+GABC.US,D,20050228,000000,7.85737,8.03017,7.75658,7.93286,27476.69237574,0
+GABC.US,D,20050301,000000,7.96407,8.01951,7.89363,7.90321,27494.910309392,0
+GABC.US,D,20050302,000000,7.78593,7.98423,7.73515,7.77072,19600.472393863,0
+GABC.US,D,20050303,000000,7.75658,7.9537,7.73001,7.89363,28916.921241612,0
+GABC.US,D,20050304,000000,8.06436,8.12592,7.98966,8.12592,7072.6066863737,0
+GABC.US,D,20050307,000000,8.05666,8.09568,7.90321,7.92831,19098.467111029,0
+GABC.US,D,20050308,000000,7.92831,7.92831,7.74572,7.77585,13211.038219409,0
+GABC.US,D,20050309,000000,7.73515,7.87762,7.71924,7.74038,12930.684462666,0
+GABC.US,D,20050310,000000,7.74572,7.98966,7.73515,7.84679,94250.479744587,0
+GABC.US,D,20050311,000000,7.87762,7.93286,7.79117,7.81616,14222.133537052,0
+GABC.US,D,20050314,000000,7.92406,8.01437,7.89827,7.97327,15950.813019068,0
+GABC.US,D,20050315,000000,8.09113,8.09113,7.85134,7.8628,32523.059997128,0
+GABC.US,D,20050316,000000,7.94224,7.94224,7.79601,7.82624,14888.100222747,0
+GABC.US,D,20050317,000000,7.87762,7.87762,7.82062,7.87228,14637.09758133,0
+GABC.US,D,20050318,000000,7.87762,7.87762,7.76094,7.83187,68397.207678656,0
+GABC.US,D,20050321,000000,7.81084,7.84146,7.7804,7.80589,17566.136469477,0
+GABC.US,D,20050322,000000,7.85134,7.85737,7.75658,7.7804,8008.8060545614,0
+GABC.US,D,20050323,000000,7.76094,7.78593,7.73001,7.73001,14388.119154764,0
+GABC.US,D,20050324,000000,7.84679,7.84679,7.80589,7.82062,15533.824759941,0
+GABC.US,D,20050328,000000,7.82624,7.82624,7.80589,7.82062,13831.460070977,0
+GABC.US,D,20050329,000000,7.82624,7.82624,7.71924,7.71924,9089.7367845338,0
+GABC.US,D,20050330,000000,7.79601,7.88266,7.76637,7.87762,52871.479778116,0
+GABC.US,D,20050331,000000,7.94224,7.94224,7.76094,7.88266,46471.924529413,0
+GABC.US,D,20050401,000000,7.93286,7.93286,7.73001,7.73515,14364.840683987,0
+GABC.US,D,20050404,000000,7.83187,7.83187,7.6889,7.73001,21364.575635756,0
+GABC.US,D,20050405,000000,7.70392,7.73001,7.6889,7.73001,144526.91608483,0
+GABC.US,D,20050406,000000,7.80589,7.80589,7.62814,7.62814,119810.24065725,0
+GABC.US,D,20050407,000000,7.6889,7.72447,7.62814,7.70392,15494.352570363,0
+GABC.US,D,20050408,000000,7.70392,7.70392,7.60177,7.61303,26495.96028085,0
+GABC.US,D,20050411,000000,7.60177,7.63852,7.55829,7.55829,12367.952734328,0
+GABC.US,D,20050412,000000,7.55829,7.57282,7.41887,7.54683,45115.700579822,0
+GABC.US,D,20050413,000000,7.54683,7.57282,7.38934,7.38934,96947.746032393,0
+GABC.US,D,20050414,000000,7.39852,7.40831,7.08818,7.13017,48377.722810815,0
+GABC.US,D,20050415,000000,7.18027,7.18027,6.66688,6.71342,68470.07941326,0
+GABC.US,D,20050418,000000,7.07751,7.07751,6.59011,6.62707,109409.82475725,0
+GABC.US,D,20050419,000000,6.72923,6.78308,6.62707,6.65206,22758.247560075,0
+GABC.US,D,20050420,000000,6.73387,6.73387,6.418,6.418,85100.016514549,0
+GABC.US,D,20050421,000000,6.55099,6.66688,6.48726,6.66135,32314.565867564,0
+GABC.US,D,20050422,000000,6.66688,6.84098,6.61066,6.79355,49166.154494943,0
+GABC.US,D,20050425,000000,6.90046,6.95796,6.80441,6.85569,23150.945241,0
+GABC.US,D,20050426,000000,6.73387,6.99195,6.68171,6.68171,36958.114733776,0
+GABC.US,D,20050427,000000,6.63734,6.86123,6.63734,6.85145,19620.714542364,0
+GABC.US,D,20050428,000000,6.74899,6.74899,6.66688,6.66688,16244.324172338,0
+GABC.US,D,20050429,000000,6.81953,6.84098,6.59999,6.80441,40661.415802098,0
+GABC.US,D,20050502,000000,6.82566,6.90579,6.71342,6.90579,19997.218504489,0
+GABC.US,D,20050503,000000,6.90046,6.95222,6.82566,6.84098,41127.997325055,0
+GABC.US,D,20050504,000000,6.85569,7.06397,6.84621,7.06397,15804.057442434,0
+GABC.US,D,20050505,000000,7.05913,7.05913,6.93157,6.98147,13962.02192881,0
+GABC.US,D,20050506,000000,7.07751,7.12503,6.95796,7.04283,18123.807660689,0
+GABC.US,D,20050509,000000,6.93157,7.00795,6.88504,6.95222,30695.193987456,0
+GABC.US,D,20050510,000000,6.92703,6.93721,6.71342,6.80441,36579.5865568,0
+GABC.US,D,20050511,000000,6.78308,6.78308,6.6158,6.64662,28208.446044064,0
+GABC.US,D,20050512,000000,6.64248,6.78851,6.61066,6.61066,38056.251289974,0
+GABC.US,D,20050513,000000,6.67212,6.67212,6.56027,6.56027,30831.82848984,0
+GABC.US,D,20050516,000000,6.59999,6.71342,6.57055,6.66135,33110.082303667,0
+GABC.US,D,20050517,000000,6.71816,6.71816,6.58043,6.62707,27033.38932356,0
+GABC.US,D,20050518,000000,6.67725,6.86509,6.66688,6.82566,31518.037324036,0
+GABC.US,D,20050519,000000,6.87575,6.91636,6.73951,6.73951,14678.593985758,0
+GABC.US,D,20050520,000000,6.80441,6.88899,6.78308,6.86509,25783.436653601,0
+GABC.US,D,20050523,000000,6.85145,7.06397,6.85145,6.92111,71043.868595208,0
+GABC.US,D,20050524,000000,6.86509,6.93157,6.79947,6.82566,24173.173740319,0
+GABC.US,D,20050525,000000,6.73951,6.83614,6.70788,6.71342,35251.701615111,0
+GABC.US,D,20050526,000000,6.62123,6.76776,6.56531,6.6158,86374.25976271,0
+GABC.US,D,20050527,000000,6.62707,6.62707,6.57638,6.59011,9200.0564938661,0
+GABC.US,D,20050531,000000,6.59011,6.71342,6.5409,6.71342,28999.914050467,0
+GABC.US,D,20050601,000000,6.67212,6.86509,6.67212,6.85569,18868.718725538,0
+GABC.US,D,20050602,000000,6.90579,6.90579,6.61066,6.62707,43674.459606525,0
+GABC.US,D,20050603,000000,6.63181,6.63181,6.35664,6.43885,50035.554773076,0
+GABC.US,D,20050606,000000,6.41296,6.48232,6.40762,6.4341,31285.25261627,0
+GABC.US,D,20050607,000000,6.57055,6.57055,6.40762,6.42432,34174.819314839,0
+GABC.US,D,20050608,000000,6.40762,6.45366,6.36711,6.37175,74785.629745683,0
+GABC.US,D,20050609,000000,6.35664,6.55573,6.35664,6.418,142430.84160751,0
+GABC.US,D,20050610,000000,6.55573,6.74899,6.50919,6.57055,105538.51385637,0
+GABC.US,D,20050613,000000,6.73387,6.73387,6.48726,6.48726,64188.865005224,0
+GABC.US,D,20050614,000000,6.51433,6.6158,6.48232,6.49259,150249.37146616,0
+GABC.US,D,20050615,000000,6.62123,6.72409,6.56027,6.67725,116087.70954785,0
+GABC.US,D,20050616,000000,6.81439,6.81439,6.61066,6.73951,67876.98446217,0
+GABC.US,D,20050617,000000,6.84098,6.84098,6.70294,6.70788,66361.859646845,0
+GABC.US,D,20050620,000000,6.69178,6.75403,6.62707,6.68171,45634.911688881,0
+GABC.US,D,20050621,000000,6.71816,6.79355,6.68684,6.70294,25506.119219133,0
+GABC.US,D,20050622,000000,6.78308,6.84621,6.65206,6.68684,70522.633271298,0
+GABC.US,D,20050623,000000,6.69178,6.69751,6.61066,6.61066,31162.787617837,0
+GABC.US,D,20050624,000000,6.61066,6.88899,6.50919,6.75403,1371617.0914187,0
+GABC.US,D,20050627,000000,6.76242,7.04283,6.76242,7.02939,162624.40895246,0
+GABC.US,D,20050628,000000,7.03315,7.04283,6.95796,7.00262,39766.712838338,0
+GABC.US,D,20050629,000000,7.04283,7.22097,7.02939,7.18965,96214.980256643,0
+GABC.US,D,20050630,000000,7.22097,7.28697,7.00795,7.00795,36776.947504688,0
+GABC.US,D,20050701,000000,7.21168,7.24696,7.02939,7.07346,11678.707577857,0
+GABC.US,D,20050705,000000,7.11001,7.11001,7.00262,7.06397,26236.860780032,0
+GABC.US,D,20050706,000000,7.11525,7.11525,6.92703,7.06872,28047.520963478,0
+GABC.US,D,20050707,000000,7.04807,7.10488,7.00262,7.09945,12582.519508442,0
+GABC.US,D,20050708,000000,7.07346,7.11525,7.07346,7.11001,10959.099198634,0
+GABC.US,D,20050711,000000,7.06872,7.2676,7.06872,7.2676,34268.94530537,0
+GABC.US,D,20050712,000000,7.2676,7.2676,7.12503,7.17493,21550.803401968,0
+GABC.US,D,20050713,000000,7.17493,7.18501,7.12069,7.14006,17299.952216683,0
+GABC.US,D,20050714,000000,7.21574,7.21574,7.12069,7.12069,28210.470258914,0
+GABC.US,D,20050715,000000,7.12069,7.23659,7.12069,7.22097,29204.359750331,0
+GABC.US,D,20050718,000000,7.18027,7.22097,7.17078,7.20625,27870.402164092,0
+GABC.US,D,20050719,000000,7.2269,7.31256,7.17493,7.22097,33142.46974127,0
+GABC.US,D,20050720,000000,7.27255,7.29735,7.26286,7.28203,17153.196640049,0
+GABC.US,D,20050721,000000,7.28203,7.29735,7.24172,7.2764,19519.503799858,0
+GABC.US,D,20050722,000000,7.2764,7.34329,7.25772,7.32264,11701.986048633,0
+GABC.US,D,20050725,000000,7.34329,7.35969,7.27255,7.29735,3733.664291075,0
+GABC.US,D,20050726,000000,7.30308,7.32876,7.2764,7.28697,7549.3092835806,0
+GABC.US,D,20050727,000000,7.30308,7.31256,7.2269,7.24696,4917.8299784044,0
+GABC.US,D,20050728,000000,7.12069,7.23659,7.12069,7.14006,3170.9325627374,0
+GABC.US,D,20050729,000000,7.19498,7.23233,7.12503,7.22097,7072.6066863737,0
+GABC.US,D,20050801,000000,7.18501,7.18501,7.1355,7.1355,10797.162010623,0
+GABC.US,D,20050802,000000,7.12069,7.23659,7.12069,7.20625,16513.544747406,0
+GABC.US,D,20050803,000000,7.17078,7.17493,6.99195,7.01822,35262.834796787,0
+GABC.US,D,20050804,000000,6.99195,7.11001,6.99195,7.11001,3818.6813147807,0
+GABC.US,D,20050805,000000,7.10488,7.11001,7.03315,7.03315,2952.3173589227,0
+GABC.US,D,20050808,000000,6.9466,7.03315,6.92111,7.00262,33531.118992496,0
+GABC.US,D,20050809,000000,6.96764,6.97663,6.82566,6.86123,12809.231571658,0
+GABC.US,D,20050810,000000,6.79947,6.81439,6.68684,6.7729,70438.628355018,0
+GABC.US,D,20050811,000000,6.73387,6.76242,6.71342,6.76242,11830.523691617,0
+GABC.US,D,20050812,000000,6.71342,7.12069,6.71342,7.12069,32021.054714295,0
+GABC.US,D,20050815,000000,6.93721,7.70916,6.88504,7.49496,393285.71534026,0
+GABC.US,D,20050816,000000,7.70392,7.70392,7.28203,7.35435,80804.632602562,0
+GABC.US,D,20050817,000000,7.34853,7.47193,7.32876,7.4505,31630.381248218,0
+GABC.US,D,20050818,000000,7.40317,7.46699,7.25772,7.25772,46155.134905366,0
+GABC.US,D,20050819,000000,7.32264,7.32264,7.16613,7.3179,16573.259085484,0
+GABC.US,D,20050822,000000,7.32264,7.36513,7.2676,7.32876,61555.361485198,0
+GABC.US,D,20050823,000000,7.32876,7.36987,7.32876,7.33222,16020.648431398,0
+GABC.US,D,20050824,000000,7.29241,7.34853,7.1451,7.18965,56491.788037584,0
+GABC.US,D,20050825,000000,7.12069,7.30308,7.12069,7.17493,63870.051166328,0
+GABC.US,D,20050826,000000,7.1355,7.24172,7.1355,7.17078,10168.643299656,0
+GABC.US,D,20050829,000000,7.12069,7.28697,7.12069,7.27255,37312.352332549,0
+GABC.US,D,20050830,000000,7.1608,7.22097,7.1608,7.20092,6098.9593434585,0
+GABC.US,D,20050831,000000,7.24696,7.34853,7.20625,7.34853,28474.630296857,0
+GABC.US,D,20050901,000000,7.2764,7.2764,7.22097,7.24696,25424.138517703,0
+GABC.US,D,20050902,000000,7.24696,7.2764,7.24696,7.2764,4920.8663006796,0
+GABC.US,D,20050906,000000,7.25239,7.34853,7.24696,7.27255,41204.917489359,0
+GABC.US,D,20050907,000000,7.2764,7.29735,7.27255,7.29241,17796.896962391,0
+GABC.US,D,20050908,000000,7.29735,7.33796,7.29735,7.33222,4259.9601521103,0
+GABC.US,D,20050909,000000,7.30753,7.30753,7.30308,7.30308,1380.5145277925,0
+GABC.US,D,20050912,000000,7.36987,7.4505,7.32264,7.41887,11171.641757898,0
+GABC.US,D,20050913,000000,7.37382,7.37866,7.32264,7.35969,20251.257468181,0
+GABC.US,D,20050914,000000,7.36987,7.36987,7.24696,7.2764,8457.1696438664,0
+GABC.US,D,20050915,000000,7.29241,7.33222,6.99195,7.18965,74138.893101065,0
+GABC.US,D,20050916,000000,7.18027,7.2676,7.12069,7.14006,19651.077765116,0
+GABC.US,D,20050919,000000,7.14006,7.18027,7.12069,7.16613,4530.1928346034,0
+GABC.US,D,20050920,000000,7.1451,7.21574,7.02396,7.21574,8757.7655491115,0
+GABC.US,D,20050921,000000,7.17493,7.17493,6.99195,7.04283,38566.353432208,0
+GABC.US,D,20050922,000000,7.12069,7.12069,7.01822,7.04283,9457.1317798334,0
+GABC.US,D,20050923,000000,7.04283,7.06397,7.00262,7.02396,4345.9892832411,0
+GABC.US,D,20050926,000000,7.01822,7.06397,6.99195,7.01822,20967.82952513,0
+GABC.US,D,20050927,000000,7.01822,7.06872,6.99195,7.04283,12928.660247815,0
+GABC.US,D,20050928,000000,7.08818,7.08818,6.97189,7.01338,8256.772373703,0
+GABC.US,D,20050929,000000,7.01822,7.01822,6.88899,6.90046,28420.988603328,0
+GABC.US,D,20050930,000000,6.88899,6.93157,6.86953,6.86953,15703.858807352,0
+GABC.US,D,20051003,000000,6.86509,6.93157,6.86509,6.89482,5766.9881080362,0
+GABC.US,D,20051004,000000,6.91112,6.93721,6.91112,6.93721,977.69577261548,0
+GABC.US,D,20051005,000000,6.91636,6.91636,6.81439,6.81439,13087.561113551,0
+GABC.US,D,20051006,000000,6.86509,6.8801,6.8308,6.8801,11041.079900065,0
+GABC.US,D,20051007,000000,6.87575,6.87575,6.86509,6.86509,1553.584897479,0
+GABC.US,D,20051010,000000,6.92703,6.99195,6.92703,6.93157,4232.6332516335,0
+GABC.US,D,20051011,000000,6.88504,6.90046,6.81439,6.86123,17428.489859667,0
+GABC.US,D,20051012,000000,6.80441,6.80441,6.56027,6.59476,52878.564530092,0
+GABC.US,D,20051013,000000,6.62707,6.63181,6.56531,6.61066,4534.2412643037,0
+GABC.US,D,20051014,000000,6.61066,6.66135,6.58043,6.61066,8636.3126581034,0
+GABC.US,D,20051017,000000,6.57055,6.64248,6.56027,6.60523,18274.611667024,0
+GABC.US,D,20051018,000000,6.58043,6.61066,6.43885,6.50919,21024.507540933,0
+GABC.US,D,20051019,000000,6.45366,6.5409,6.43885,6.52579,12921.575495841,0
+GABC.US,D,20051020,000000,6.48232,6.50375,6.4341,6.46315,11572.436298225,0
+GABC.US,D,20051021,000000,6.459,6.51433,6.459,6.46315,2349.1013335823,0
+GABC.US,D,20051024,000000,6.58043,6.62123,6.56027,6.60523,3731.6400762249,0
+GABC.US,D,20051025,000000,6.56531,6.59476,6.56027,6.58043,1405.8172134191,0
+GABC.US,D,20051026,000000,6.56027,6.56027,6.56027,6.56027,1184.1656873293,0
+GABC.US,D,20051027,000000,6.56531,6.56531,6.54535,6.55573,3448.2499972059,0
+GABC.US,D,20051028,000000,6.60523,6.6158,6.58478,6.6158,10600.81317016,0
+GABC.US,D,20051031,000000,6.64248,6.6573,6.58043,6.58043,9632.2263643701,0
+GABC.US,D,20051101,000000,6.59476,6.67212,6.59476,6.6158,10369.040569819,0
+GABC.US,D,20051102,000000,6.62707,6.64248,6.61066,6.6158,23106.412514297,0
+GABC.US,D,20051103,000000,6.67212,6.67212,6.61066,6.6158,6609.0614856926,0
+GABC.US,D,20051104,000000,6.62123,6.6573,6.6158,6.62123,3731.6400762249,0
+GABC.US,D,20051107,000000,6.6573,6.68684,6.63734,6.67212,6352.9983071505,0
+GABC.US,D,20051108,000000,6.66135,6.66135,6.42955,6.59999,11849.753732694,0
+GABC.US,D,20051109,000000,6.56531,6.63181,6.56531,6.63181,7464.2922598749,0
+GABC.US,D,20051110,000000,6.62707,6.62707,6.57055,6.62707,3893.5772642358,0
+GABC.US,D,20051111,000000,6.62707,6.62707,6.58478,6.60523,5312.5518741808,0
+GABC.US,D,20051114,000000,6.59476,6.59476,6.58478,6.58478,2497.8811250673,0
+GABC.US,D,20051115,000000,6.58478,6.59011,6.51433,6.58478,42242.327600054,0
+GABC.US,D,20051116,000000,6.60523,6.73951,6.58478,6.62123,10680.76965674,0
+GABC.US,D,20051117,000000,6.6158,6.69751,6.6158,6.64662,21249.195389298,0
+GABC.US,D,20051118,000000,6.72923,6.73387,6.66135,6.68684,6476.4754130087,0
+GABC.US,D,20051121,000000,6.71342,6.72409,6.64662,6.72409,37014.792749579,0
+GABC.US,D,20051122,000000,6.71342,6.80441,6.71342,6.7729,27651.786960277,0
+GABC.US,D,20051123,000000,6.80441,6.87575,6.78851,6.80897,31209.344559391,0
+GABC.US,D,20051125,000000,6.80441,6.80441,6.78851,6.78851,788.4316841278,0
+GABC.US,D,20051128,000000,6.73387,6.85145,6.71816,6.78851,11131.157460896,0
+GABC.US,D,20051129,000000,6.7729,6.84098,6.7729,6.81439,11213.138162326,0
+GABC.US,D,20051130,000000,6.81439,6.86509,6.81439,6.86123,3275.1796275193,0
+GABC.US,D,20051201,000000,6.8308,6.8308,6.76776,6.78851,7136.3694541529,0
+GABC.US,D,20051202,000000,6.78851,6.85145,6.78851,6.81953,2117.3287332418,0
+GABC.US,D,20051205,000000,6.78851,6.84621,6.78851,6.84621,4288.2991600122,0
+GABC.US,D,20051206,000000,6.81439,6.81439,6.72923,6.78851,13396.253878198,0
+GABC.US,D,20051207,000000,6.76242,6.76242,6.76242,6.76242,3821.7176370559,0
+GABC.US,D,20051208,000000,6.82566,6.85569,6.77814,6.79947,15069.267451834,0
+GABC.US,D,20051209,000000,6.76776,6.86123,6.76776,6.86123,6293.2839690715,0
+GABC.US,D,20051212,000000,6.81439,6.81439,6.70294,6.71342,39918.528952098,0
+GABC.US,D,20051213,000000,6.74375,6.74375,6.67725,6.71342,11565.35154625,0
+GABC.US,D,20051214,000000,6.73951,6.8308,6.68684,6.69178,27619.399522675,0
+GABC.US,D,20051215,000000,6.74375,6.75403,6.65206,6.68684,19638.932476015,0
+GABC.US,D,20051216,000000,6.64662,6.68684,6.62707,6.66135,11422.644399315,0
+GABC.US,D,20051219,000000,6.64248,6.67212,6.62123,6.62707,14929.596627175,0
+GABC.US,D,20051220,000000,6.66135,6.68171,6.6158,6.64248,11733.36137881,0
+GABC.US,D,20051221,000000,6.66135,6.66135,6.48726,6.58478,28607.21636954,0
+GABC.US,D,20051222,000000,6.61066,6.68171,6.5409,6.59011,20588.289240729,0
+GABC.US,D,20051223,000000,6.67212,6.67725,6.58478,6.67212,3646.6230525192,0
+GABC.US,D,20051227,000000,6.68171,6.72923,6.59476,6.63734,28509.041949309,0
+GABC.US,D,20051228,000000,6.57055,6.64662,6.57055,6.59476,12980.277726495,0
+GABC.US,D,20051229,000000,6.57055,6.59011,6.53626,6.58478,19355.542396996,0
+GABC.US,D,20051230,000000,6.56027,6.72409,6.56027,6.69178,22033.578643726,0
+GABC.US,D,20060103,000000,6.6573,6.6573,6.48232,6.52579,88090.793955625,0
+GABC.US,D,20060104,000000,6.51433,6.61066,6.48232,6.57638,14511.596260622,0
+GABC.US,D,20060105,000000,6.56027,6.60523,6.53626,6.59011,2399.7067048357,0
+GABC.US,D,20060106,000000,6.59999,6.59999,6.58478,6.58478,10205.079166958,0
+GABC.US,D,20060109,000000,6.56027,6.58478,6.51433,6.5409,38768.774917222,0
+GABC.US,D,20060110,000000,6.51966,6.61066,6.51966,6.58478,15435.650339709,0
+GABC.US,D,20060111,000000,6.54535,6.55573,6.53626,6.55099,4148.6283353528,0
+GABC.US,D,20060112,000000,6.56531,6.57055,6.51966,6.56531,5554.445548772,0
+GABC.US,D,20060113,000000,6.61066,6.61066,6.49259,6.51433,23733.919117839,0
+GABC.US,D,20060117,000000,6.50919,6.59011,6.50919,6.55573,15848.590169137,0
+GABC.US,D,20060118,000000,6.55573,6.55573,6.50375,6.53092,11934.770756399,0
+GABC.US,D,20060119,000000,6.52579,6.56027,6.51966,6.55573,2558.6075705714,0
+GABC.US,D,20060120,000000,6.5409,6.57638,6.53626,6.55573,3767.0638361023,0
+GABC.US,D,20060123,000000,6.53626,6.59999,6.53626,6.58043,11994.485094478,0
+GABC.US,D,20060124,000000,6.58043,6.59999,6.55099,6.56027,57667.856865512,0
+GABC.US,D,20060125,000000,6.58043,6.59999,6.5409,6.55573,33617.148123626,0
+GABC.US,D,20060126,000000,6.54535,6.56531,6.54535,6.56027,2502.9416621926,0
+GABC.US,D,20060127,000000,6.56531,6.59999,6.53626,6.56027,17583.342295702,0
+GABC.US,D,20060130,000000,6.53626,6.61066,6.53626,6.61066,4917.8299784044,0
+GABC.US,D,20060131,000000,6.58043,6.6158,6.58043,6.61066,10188.885448158,0
+GABC.US,D,20060201,000000,6.61066,6.6158,6.59476,6.59476,8093.8230782671,0
+GABC.US,D,20060202,000000,6.61066,6.6158,6.52579,6.57055,55677.041560404,0
+GABC.US,D,20060203,000000,6.60523,6.60523,6.52579,6.57055,8695.0148887573,0
+GABC.US,D,20060206,000000,6.58478,6.59999,6.56027,6.57638,6746.7080955018,0
+GABC.US,D,20060207,000000,6.60523,6.64662,6.59011,6.62707,20113.610858372,0
+GABC.US,D,20060208,000000,6.63734,6.63734,6.5409,6.56027,26844.125235072,0
+GABC.US,D,20060209,000000,6.56027,6.56027,6.56027,6.56027,4879.3698962518,0
+GABC.US,D,20060210,000000,6.56027,6.57055,6.56027,6.57055,8522.9566264958,0
+GABC.US,D,20060213,000000,6.61066,6.63734,6.56027,6.59476,7876.2199818775,0
+GABC.US,D,20060214,000000,6.58043,6.61066,6.58043,6.58043,1725.6431597406,0
+GABC.US,D,20060215,000000,6.61066,6.71342,6.59011,6.65206,61264.886654203,0
+GABC.US,D,20060216,000000,6.66135,6.79355,6.62707,6.65206,18657.188273699,0
+GABC.US,D,20060217,000000,6.68171,6.68684,6.6573,6.66135,3767.0638361023,0
+GABC.US,D,20060221,000000,6.86123,6.86123,6.63734,6.72409,69512.55006108,0
+GABC.US,D,20060222,000000,6.71342,6.86123,6.62707,6.70788,19284.694877241,0
+GABC.US,D,20060223,000000,6.67212,6.73951,6.67212,6.71342,3749.8580098761,0
+GABC.US,D,20060224,000000,6.74899,6.76242,6.68684,6.71816,5289.2734034042,0
+GABC.US,D,20060227,000000,6.72409,6.79947,6.71342,6.75403,8204.1427875994,0
+GABC.US,D,20060228,000000,6.78851,6.86509,6.71342,6.76242,20830.18291532,0
+GABC.US,D,20060301,000000,6.78851,6.96764,6.75403,6.92703,19029.643806124,0
+GABC.US,D,20060302,000000,6.85145,6.96764,6.79355,6.96764,5500.8038552434,0
+GABC.US,D,20060303,000000,6.8308,6.86953,6.78308,6.78308,13973.155110486,0
+GABC.US,D,20060306,000000,6.77814,6.81953,6.77814,6.77814,2970.5352925739,0
+GABC.US,D,20060307,000000,6.84098,6.8801,6.76242,6.76242,6984.5533403928,0
+GABC.US,D,20060308,000000,6.81439,6.81439,6.73951,6.73951,9960.149170092,0
+GABC.US,D,20060310,000000,6.69178,6.73951,6.67212,6.70294,21679.341044952,0
+GABC.US,D,20060313,000000,6.61066,6.77814,6.61066,6.68684,36416.637261364,0
+GABC.US,D,20060314,000000,6.70788,6.74375,6.68684,6.68684,6600.9646262921,0
+GABC.US,D,20060315,000000,6.70788,6.75857,6.66688,6.66688,12448.921328334,0
+GABC.US,D,20060316,000000,6.66135,6.7729,6.66135,6.68684,7006.8197037443,0
+GABC.US,D,20060317,000000,6.67725,6.77814,6.66135,6.77814,11572.436298225,0
+GABC.US,D,20060320,000000,6.73951,6.76776,6.66135,6.66135,34699.090961023,0
+GABC.US,D,20060321,000000,6.68684,6.70294,6.66135,6.70294,6672.8242534719,0
+GABC.US,D,20060322,000000,6.68171,6.70294,6.6158,6.63181,13270.752557489,0
+GABC.US,D,20060323,000000,6.65206,6.70294,6.62707,6.63734,5575.6998046984,0
+GABC.US,D,20060324,000000,6.67212,6.69178,6.66688,6.66688,1861.2655546997,0
+GABC.US,D,20060327,000000,6.66135,6.66135,6.66135,6.66135,802.60118807875,0
+GABC.US,D,20060328,000000,6.66688,6.68684,6.65206,6.65206,7210.2532961829,0
+GABC.US,D,20060329,000000,6.62707,6.70294,6.62707,6.70294,1540.4275009532,0
+GABC.US,D,20060330,000000,6.66135,6.70788,6.66135,6.70788,2866.288227792,0
+GABC.US,D,20060331,000000,6.68684,6.83614,6.64248,6.83614,32893.491314703,0
+GABC.US,D,20060403,000000,6.86123,6.86123,6.70788,6.81439,21644.9293925,0
+GABC.US,D,20060404,000000,6.69178,6.69751,6.68684,6.68684,5401.6173275868,0
+GABC.US,D,20060405,000000,6.73387,6.73951,6.68684,6.68684,5875.2836025185,0
+GABC.US,D,20060406,000000,6.68684,6.70788,6.64662,6.66135,17603.584444204,0
+GABC.US,D,20060407,000000,6.73951,6.73951,6.68171,6.69751,1675.0377884872,0
+GABC.US,D,20060410,000000,6.66135,6.76776,6.66135,6.72923,2750.9079813342,0
+GABC.US,D,20060411,000000,6.71816,6.71816,6.58478,6.58478,43087.437299985,0
+GABC.US,D,20060412,000000,6.61066,6.64248,6.58478,6.58478,6878.2820607606,0
+GABC.US,D,20060413,000000,6.58478,6.61066,6.53626,6.56027,11422.644399315,0
+GABC.US,D,20060417,000000,6.59476,6.59999,6.56027,6.56027,6806.4224335808,0
+GABC.US,D,20060418,000000,6.56027,6.63181,6.54535,6.59011,6713.3085504746,0
+GABC.US,D,20060419,000000,6.56027,6.72409,6.55099,6.72409,19153.120911982,0
+GABC.US,D,20060420,000000,6.71816,6.71816,6.56027,6.59476,5980.5427747255,0
+GABC.US,D,20060421,000000,6.58478,6.71342,6.58478,6.71342,8578.6225348745,0
+GABC.US,D,20060424,000000,6.58043,6.71342,6.56027,6.6573,18388.979806057,0
+GABC.US,D,20060425,000000,6.70294,6.71342,6.63734,6.63734,3204.3321077646,0
+GABC.US,D,20060426,000000,6.66135,6.66135,6.62123,6.6573,5732.5764555839,0
+GABC.US,D,20060427,000000,6.6573,6.66135,6.65206,6.6573,2355.1739781327,0
+GABC.US,D,20060428,000000,6.67212,6.67212,6.65206,6.66135,4581.8103132819,0
+GABC.US,D,20060501,000000,6.67212,6.80441,6.64248,6.64248,21849.375092363,0
+GABC.US,D,20060502,000000,6.65206,6.71342,6.65206,6.71342,13307.188424791,0
+GABC.US,D,20060503,000000,6.66688,6.71342,6.66688,6.68684,8369.1162978855,0
+GABC.US,D,20060504,000000,6.70788,6.75403,6.68684,6.68684,21397.975180783,0
+GABC.US,D,20060505,000000,6.75403,6.75403,6.69751,6.73951,5704.237447682,0
+GABC.US,D,20060508,000000,6.71816,6.76242,6.69751,6.76242,13691.789246317,0
+GABC.US,D,20060509,000000,6.74375,6.75857,6.69751,6.75857,17891.022952923,0
+GABC.US,D,20060510,000000,6.72409,6.73951,6.71342,6.71342,24130.665228466,0
+GABC.US,D,20060511,000000,6.68684,6.71342,6.67212,6.70788,19156.157234258,0
+GABC.US,D,20060512,000000,6.66688,6.71342,6.65206,6.71342,9064.4340989071,0
+GABC.US,D,20060515,000000,6.65206,6.73951,6.55573,6.66688,49204.614577096,0
+GABC.US,D,20060516,000000,6.69178,6.70294,6.68684,6.70294,2735.7263699582,0
+GABC.US,D,20060517,000000,6.73387,6.76242,6.71342,6.75857,11790.039394615,0
+GABC.US,D,20060518,000000,6.73951,6.87575,6.73951,6.79947,8257.784481128,0
+GABC.US,D,20060519,000000,6.86509,6.86509,6.73951,6.76776,8153.5374163461,0
+GABC.US,D,20060522,000000,6.80441,6.95796,6.80441,6.92111,29463.459251148,0
+GABC.US,D,20060523,000000,6.98147,6.98147,6.88899,6.94195,9258.7587245201,0
+GABC.US,D,20060524,000000,6.91636,6.93157,6.82566,6.84098,40734.287536703,0
+GABC.US,D,20060525,000000,6.86509,6.86509,6.77814,6.79947,5950.1795519735,0
+GABC.US,D,20060526,000000,6.77814,6.86509,6.75857,6.79947,10326.532057966,0
+GABC.US,D,20060531,000000,6.72923,6.73951,6.70294,6.73951,1973.6094788822,0
+GABC.US,D,20060601,000000,6.68684,6.75857,6.68684,6.75403,9015.8529425038,0
+GABC.US,D,20060602,000000,6.71342,6.75403,6.71342,6.75403,1570.7907237052,0
+GABC.US,D,20060605,000000,6.74375,6.85145,6.72923,6.85145,12694.863432625,0
+GABC.US,D,20060606,000000,6.76776,6.76776,6.69178,6.69178,5168.8326198212,0
+GABC.US,D,20060607,000000,6.72923,6.78851,6.70294,6.74899,20920.260476151,0
+GABC.US,D,20060608,000000,6.7729,6.77814,6.68684,6.71342,12116.950092911,0
+GABC.US,D,20060609,000000,6.75403,6.7729,6.62123,6.69178,17501.361594272,0
+GABC.US,D,20060612,000000,6.69178,6.69178,6.65206,6.66135,10854.852133851,0
+GABC.US,D,20060613,000000,6.72409,6.80441,6.72409,6.77814,8567.4893531988,0
+GABC.US,D,20060614,000000,6.71342,6.72923,6.63734,6.67212,7979.4549392344,0
+GABC.US,D,20060615,000000,6.73387,6.73387,6.67725,6.69751,13100.718510077,0
+GABC.US,D,20060616,000000,6.70788,6.70788,6.69751,6.70294,3935.0736686635,0
+GABC.US,D,20060619,000000,6.68684,6.69751,6.6158,6.68684,9431.8290942067,0
+GABC.US,D,20060620,000000,6.75403,6.75403,6.59999,6.66688,17150.160317774,0
+GABC.US,D,20060621,000000,6.67212,6.67212,6.6158,6.6158,19483.067932555,0
+GABC.US,D,20060622,000000,6.64248,6.64248,6.57055,6.57055,8551.2956343977,0
+GABC.US,D,20060623,000000,6.57055,6.60523,6.56027,6.58478,10712.144986917,0
+GABC.US,D,20060626,000000,6.58478,6.58478,6.56027,6.56027,10815.379944275,0
+GABC.US,D,20060627,000000,6.56027,6.62707,6.56027,6.62707,12793.037852857,0
+GABC.US,D,20060628,000000,6.62707,6.62707,6.59011,6.59011,3474.5647902577,0
+GABC.US,D,20060629,000000,6.59476,6.63734,6.59011,6.59476,23838.166182621,0
+GABC.US,D,20060630,000000,6.62123,6.63734,6.58478,6.59011,29323.788426489,0
+GABC.US,D,20060703,000000,6.58478,6.60523,6.57055,6.58478,3935.0736686635,0
+GABC.US,D,20060705,000000,6.58478,6.60523,6.58478,6.59011,20292.753872609,0
+GABC.US,D,20060706,000000,6.59011,6.60523,6.59011,6.59011,4697.1905597396,0
+GABC.US,D,20060707,000000,6.59011,6.59999,6.59011,6.59476,2952.3173589227,0
+GABC.US,D,20060710,000000,6.59011,6.61066,6.58043,6.58043,15024.734725131,0
+GABC.US,D,20060711,000000,6.58478,6.58478,6.56027,6.57638,4016.042262669,0
+GABC.US,D,20060712,000000,6.59011,6.59011,6.56531,6.56531,2159.8372450946,0
+GABC.US,D,20060713,000000,6.51966,6.55099,6.48726,6.51433,8506.7629076947,0
+GABC.US,D,20060714,000000,6.49259,6.57638,6.48726,6.55573,5034.2223322871,0
+GABC.US,D,20060717,000000,6.55099,6.59011,6.48232,6.59011,15731.185707828,0
+GABC.US,D,20060718,000000,6.5409,6.60523,6.53626,6.59999,14819.276917842,0
+GABC.US,D,20060719,000000,6.55573,6.60523,6.55573,6.59011,42879.955277847,0
+GABC.US,D,20060720,000000,6.65206,6.65206,6.57638,6.59011,39525.831271172,0
+GABC.US,D,20060721,000000,6.39695,6.56027,6.39695,6.55573,885.59399693431,0
+GABC.US,D,20060725,000000,6.56027,6.8308,6.56027,6.68171,45927.410734726,0
+GABC.US,D,20060726,000000,6.61066,6.6573,6.56027,6.6158,46824.137913335,0
+GABC.US,D,20060727,000000,6.56531,6.91636,6.56531,6.68171,41298.031372465,0
+GABC.US,D,20060728,000000,6.67212,7.09945,6.63181,6.65206,5064.5855550392,0
+GABC.US,D,20060731,000000,6.59999,6.70294,6.49259,6.6573,20478.981638821,0
+GABC.US,D,20060801,000000,6.60523,6.80441,6.60523,6.68171,18291.81749325,0
+GABC.US,D,20060802,000000,6.71342,6.98671,6.62707,6.79947,25583.039383439,0
+GABC.US,D,20060803,000000,6.75857,6.78308,6.67725,6.67725,5899.5741807201,0
+GABC.US,D,20060804,000000,6.71816,6.8308,6.68171,6.76776,21259.316463549,0
+GABC.US,D,20060807,000000,6.82566,6.86509,6.66688,6.66688,20570.071307077,0
+GABC.US,D,20060808,000000,6.63181,6.85145,6.6158,6.62123,44691.627568718,0
+GABC.US,D,20060809,000000,6.64248,6.73387,6.62707,6.62707,18891.997196316,0
+GABC.US,D,20060810,000000,6.61066,6.63181,6.56531,6.63181,13282.897846589,0
+GABC.US,D,20060811,000000,6.59476,6.60523,6.5409,6.55099,11381.147994888,0
+GABC.US,D,20060814,000000,6.5409,6.74375,6.5409,6.56027,30608.1527489,0
+GABC.US,D,20060815,000000,6.58478,6.75857,6.58478,6.72409,43027.722961906,0
+GABC.US,D,20060816,000000,6.76242,6.8308,6.66688,6.68684,20558.938125402,0
+GABC.US,D,20060817,000000,6.63734,6.86509,6.63734,6.81953,35110.006575601,0
+GABC.US,D,20060818,000000,6.86509,7.04807,6.79355,6.91636,33498.731554894,0
+GABC.US,D,20060821,000000,6.95796,7.08274,6.85569,7.05913,47549.818937109,0
+GABC.US,D,20060822,000000,6.99195,7.08818,6.99195,7.07751,41671.499012316,0
+GABC.US,D,20060823,000000,7.03799,7.08274,6.99195,7.01822,46765.435682682,0
+GABC.US,D,20060824,000000,6.99195,7.00795,6.91636,7.00262,29354.151649241,0
+GABC.US,D,20060825,000000,6.99195,7.01338,6.84621,6.89482,2750.9079813342,0
+GABC.US,D,20060828,000000,6.91636,7.06872,6.88504,6.92703,46215.86135087,0
+GABC.US,D,20060829,000000,6.92111,6.99195,6.87575,6.93157,8867.0731510188,0
+GABC.US,D,20060830,000000,6.9466,6.9466,6.94195,6.94195,659.89404114419,0
+GABC.US,D,20060831,000000,6.86509,7.06872,6.84621,6.91636,25283.455585618,0
+GABC.US,D,20060901,000000,6.93721,7.01338,6.90579,6.97189,23371.584659665,0
+GABC.US,D,20060905,000000,6.96764,7.01822,6.94195,6.99195,7874.1957670273,0
+GABC.US,D,20060906,000000,6.90046,6.9466,6.8308,6.86509,2355.1739781327,0
+GABC.US,D,20060907,000000,6.86123,7.00262,6.86123,7.00262,14736.284108987,0
+GABC.US,D,20060908,000000,7.02396,7.04283,6.86953,6.92703,2981.6684742497,0
+GABC.US,D,20060911,000000,6.95796,7.03315,6.95796,6.99195,12140.228563689,0
+GABC.US,D,20060912,000000,6.97189,6.99195,6.8801,6.9625,5902.6105029953,0
+GABC.US,D,20060913,000000,6.96764,6.96764,6.86509,6.90579,14858.74910742,0
+GABC.US,D,20060914,000000,6.90046,7.01822,6.86953,6.99195,9981.4034260185,0
+GABC.US,D,20060915,000000,7.04807,7.24172,6.86953,7.09945,150692.67451834,0
+GABC.US,D,20060918,000000,7.14974,7.20092,7.1355,7.15527,6489.6328095346,0
+GABC.US,D,20060919,000000,7.12069,7.12069,7.00795,7.06872,4435.054736647,0
+GABC.US,D,20060920,000000,7.12069,7.28697,7.12069,7.1451,43836.396794536,0
+GABC.US,D,20060921,000000,7.1451,7.35435,7.09332,7.3179,27441.268615862,0
+GABC.US,D,20060922,000000,7.27255,7.31256,7.19498,7.28697,19611.605575539,0
+GABC.US,D,20060925,000000,7.19498,7.33222,7.18965,7.31256,6320.6108695483,0
+GABC.US,D,20060926,000000,7.23233,7.57756,7.21168,7.24696,78380.635319524,0
+GABC.US,D,20060927,000000,7.26286,7.26286,7.13017,7.18501,19919.286232759,0
+GABC.US,D,20060928,000000,7.19498,7.19498,7.04807,7.05913,13508.59780238,0
+GABC.US,D,20060929,000000,7.09332,7.18027,7.09332,7.17493,3946.2068503393,0
+GABC.US,D,20061002,000000,7.19498,7.24696,7.12069,7.21574,7907.5953120546,0
+GABC.US,D,20061003,000000,7.16613,7.21168,7.12069,7.12069,5518.0096814695,0
+GABC.US,D,20061004,000000,7.12503,7.24696,7.12069,7.21574,4422.9094475462,0
+GABC.US,D,20061005,000000,7.16613,7.22097,7.12069,7.14006,4093.9745343992,0
+GABC.US,D,20061006,000000,7.10488,7.12069,7.10488,7.12069,593.09495108972,0
+GABC.US,D,20061009,000000,7.11525,7.17078,7.10488,7.10488,3958.3521394401,0
+GABC.US,D,20061010,000000,7.19498,7.19498,7.1451,7.1451,1380.5145277925,0
+GABC.US,D,20061011,000000,7.18965,7.18965,6.98147,6.98147,35676.786733639,0
+GABC.US,D,20061012,000000,6.92703,6.95796,6.86509,6.91112,15737.258352379,0
+GABC.US,D,20061013,000000,6.9625,7.06397,6.95222,7.05913,8173.7795648474,0
+GABC.US,D,20061016,000000,6.99679,7.04283,6.98671,6.98671,5982.5669895757,0
+GABC.US,D,20061017,000000,6.93721,6.94195,6.93721,6.93721,1841.0234061983,0
+GABC.US,D,20061018,000000,7.01822,7.06397,6.99195,6.99195,14862.79753712,0
+GABC.US,D,20061019,000000,6.99195,7.03315,6.93157,7.00262,11780.930427789,0
+GABC.US,D,20061020,000000,6.93157,7.06872,6.91112,7.03315,21934.392116069,0
+GABC.US,D,20061023,000000,7.04807,7.09945,6.90046,7.00262,18017.536381056,0
+GABC.US,D,20061024,000000,7.07751,7.11525,6.89482,7.07346,30646.612831052,0
+GABC.US,D,20061025,000000,7.08818,7.11001,7.07751,7.11001,1380.5145277925,0
+GABC.US,D,20061026,000000,6.82566,7.11525,6.82566,7.11525,13498.476728129,0
+GABC.US,D,20061027,000000,7.04807,7.09945,7.02939,7.03315,7256.810237736,0
+GABC.US,D,20061030,000000,7.07751,7.12069,7.06872,7.12069,4708.3237414153,0
+GABC.US,D,20061031,000000,7.05409,7.09945,7.04283,7.07751,6417.7731823548,0
+GABC.US,D,20061101,000000,7.12069,7.21168,7.09332,7.21168,14295.005271657,0
+GABC.US,D,20061102,000000,7.07751,7.21574,7.05409,7.20092,20056.932842569,0
+GABC.US,D,20061103,000000,7.18027,7.23659,7.08818,7.20092,8831.6493911415,0
+GABC.US,D,20061106,000000,7.24696,7.31256,7.18027,7.31256,18323.192823427,0
+GABC.US,D,20061107,000000,7.17493,7.20625,7.17493,7.20625,3076.8065722061,0
+GABC.US,D,20061108,000000,7.1355,7.21574,7.1355,7.21574,3665.8530935955,0
+GABC.US,D,20061109,000000,7.19498,7.24696,7.15527,7.18027,16242.299957488,0
+GABC.US,D,20061110,000000,7.17078,7.17078,7.16613,7.16613,2177.0430713208,0
+GABC.US,D,20061113,000000,7.1451,7.22097,7.03799,7.12069,27771.215636435,0
+GABC.US,D,20061114,000000,7.08274,7.24172,7.08274,7.18501,18879.851907214,0
+GABC.US,D,20061115,000000,7.24696,7.2676,6.88899,6.99679,33359.060730234,0
+GABC.US,D,20061116,000000,6.99679,7.14006,6.90579,7.08274,31491.722530985,0
+GABC.US,D,20061117,000000,7.08274,7.21168,6.98147,7.05409,29504.955655576,0
+GABC.US,D,20061120,000000,7.10488,7.30753,7.03799,7.30753,19828.196564503,0
+GABC.US,D,20061121,000000,7.30308,7.30308,7.18501,7.20625,50140.813945283,0
+GABC.US,D,20061122,000000,7.25772,7.25772,7.1608,7.24696,12521.793062938,0
+GABC.US,D,20061124,000000,7.24172,7.27255,7.23659,7.27255,593.09495108972,0
+GABC.US,D,20061127,000000,7.29735,7.40831,7.24696,7.32876,25378.593683575,0
+GABC.US,D,20061128,000000,7.31256,7.31256,7.24696,7.24696,3321.7365690725,0
+GABC.US,D,20061129,000000,7.24696,7.35969,7.24696,7.32264,14991.335180104,0
+GABC.US,D,20061130,000000,7.29735,7.34329,7.29241,7.32264,20723.911635688,0
+GABC.US,D,20061201,000000,7.25772,7.37866,7.25772,7.37866,3885.4804048352,0
+GABC.US,D,20061204,000000,7.3179,7.3179,7.21168,7.22097,24165.076880919,0
+GABC.US,D,20061205,000000,7.09332,7.29735,7.01338,7.18027,21113.572994339,0
+GABC.US,D,20061206,000000,7.12069,7.27255,7.12069,7.12069,7588.7814731582,0
+GABC.US,D,20061207,000000,7.06872,7.23233,7.03799,7.03799,7450.1227559239,0
+GABC.US,D,20061208,000000,6.99679,7.06397,6.99679,7.00262,8303.3293152561,0
+GABC.US,D,20061211,000000,7.00262,7.13017,6.95796,7.13017,13421.556563824,0
+GABC.US,D,20061212,000000,7.00795,7.05913,7.00262,7.05913,1426.0593619205,0
+GABC.US,D,20061213,000000,7.06872,7.18027,7.04283,7.09945,20291.741765184,0
+GABC.US,D,20061214,000000,7.10488,7.1451,7.10488,7.1451,3583.872392165,0
+GABC.US,D,20061215,000000,7.12069,7.12069,6.99679,7.01822,15420.468728333,0
+GABC.US,D,20061218,000000,6.99195,7.05913,6.99195,7.04283,6086.8140543576,0
+GABC.US,D,20061219,000000,6.9625,7.03315,6.9625,7.01822,7210.2532961829,0
+GABC.US,D,20061220,000000,7.01822,7.14974,7.01822,7.09945,18268.539022473,0
+GABC.US,D,20061221,000000,7.05913,7.11001,7.05913,7.11001,788.4316841278,0
+GABC.US,D,20061222,000000,7.06397,7.18965,7.06397,7.16613,15355.693853128,0
+GABC.US,D,20061226,000000,7.09945,7.14974,7.09945,7.14974,1380.5145277925,0
+GABC.US,D,20061227,000000,7.05409,7.25239,7.02939,7.18965,23858.408331123,0
+GABC.US,D,20061228,000000,7.15527,7.33796,6.88504,7.33222,118322.4427424,0
+GABC.US,D,20061229,000000,7.30753,7.40831,7.23233,7.31256,23729.87068814,0
+GABC.US,D,20070103,000000,7.37382,7.37382,7.10488,7.10488,32382.377065043,0
+GABC.US,D,20070104,000000,7.07346,7.1355,7.06872,7.1355,12582.519508442,0
+GABC.US,D,20070105,000000,7.07346,7.15527,6.99195,7.09332,17993.245802855,0
+GABC.US,D,20070108,000000,7.03799,7.06397,7.03799,7.05913,777.29850245206,0
+GABC.US,D,20070109,000000,7.07346,7.19498,7.06872,7.1451,15510.546289164,0
+GABC.US,D,20070110,000000,7.15527,7.17493,7.1451,7.16613,1620.3839875335,0
+GABC.US,D,20070111,000000,7.17078,7.21168,7.17078,7.20625,11787.00307234,0
+GABC.US,D,20070112,000000,7.21168,7.28697,7.18501,7.28697,6448.1364051068,0
+GABC.US,D,20070116,000000,7.1608,7.28203,7.14974,7.14974,19620.714542364,0
+GABC.US,D,20070117,000000,7.14974,7.17078,7.00262,7.07346,23005.201771791,0
+GABC.US,D,20070118,000000,7.12503,7.14974,6.99679,6.99679,55145.685162244,0
+GABC.US,D,20070119,000000,7.02396,7.13017,7.02396,7.06397,13471.149827652,0
+GABC.US,D,20070122,000000,7.09945,7.28203,7.01338,7.08818,24998.041291749,0
+GABC.US,D,20070123,000000,7.09945,7.12069,7.09945,7.12069,484.79945660747,0
+GABC.US,D,20070124,000000,7.06872,7.06872,7.04283,7.06397,2963.4505405985,0
+GABC.US,D,20070125,000000,7.04807,7.10488,7.04283,7.10488,3088.9518613069,0
+GABC.US,D,20070126,000000,7.05913,7.05913,7.00795,7.03799,4237.6937887588,0
+GABC.US,D,20070129,000000,7.01822,7.04283,7.01822,7.04283,788.4316841278,0
+GABC.US,D,20070130,000000,7.01338,7.05409,6.91112,7.05409,29296.461526012,0
+GABC.US,D,20070131,000000,6.91636,7.07346,6.90046,7.07346,17177.48721825,0
+GABC.US,D,20070201,000000,7.06872,7.12069,6.98147,7.03799,27764.130884459,0
+GABC.US,D,20070202,000000,7.01822,7.11525,6.96764,7.06872,16799.9711487,0
+GABC.US,D,20070205,000000,7.02396,7.06872,6.9466,6.95796,31266.022575194,0
+GABC.US,D,20070206,000000,7.00262,7.08274,6.98147,6.98671,23058.843465319,0
+GABC.US,D,20070207,000000,6.95796,7.01822,6.95796,7.01338,7342.8393688668,0
+GABC.US,D,20070208,000000,7.06397,7.09332,6.89482,7.00262,31006.923074377,0
+GABC.US,D,20070209,000000,6.95222,6.99679,6.86953,6.89482,10117.025820978,0
+GABC.US,D,20070212,000000,6.83614,6.9625,6.83614,6.90046,18226.030510621,0
+GABC.US,D,20070213,000000,6.90579,7.06397,6.90046,6.97189,17614.717625879,0
+GABC.US,D,20070214,000000,7.02939,7.07751,6.85145,6.88899,31376.342284526,0
+GABC.US,D,20070215,000000,6.89482,7.05409,6.89482,7.01822,17320.194365185,0
+GABC.US,D,20070216,000000,7.06872,7.06872,6.99195,7.01822,10388.270610895,0
+GABC.US,D,20070220,000000,6.99679,7.06872,6.99679,7.06872,30042.384698287,0
+GABC.US,D,20070221,000000,7.12069,7.12069,7.06872,7.11525,7611.0478365097,0
+GABC.US,D,20070222,000000,7.08274,7.09945,7.06872,7.07346,1184.1656873293,0
+GABC.US,D,20070223,000000,7.07346,7.12069,7.07346,7.09332,2372.3798043589,0
+GABC.US,D,20070226,000000,7.12069,7.14974,7.09945,7.09945,33278.092136229,0
+GABC.US,D,20070227,000000,7.12069,7.1608,7.12069,7.12503,1527.2701044273,0
+GABC.US,D,20070228,000000,7.1355,7.14974,7.12503,7.12503,3014.0559118519,0
+GABC.US,D,20070301,000000,7.12503,7.15527,7.12503,7.15527,10343.737884193,0
+GABC.US,D,20070302,000000,7.12069,7.15527,7.12069,7.15527,11715.143445159,0
+GABC.US,D,20070305,000000,7.13017,7.14006,7.10488,7.14006,7411.6626737714,0
+GABC.US,D,20070306,000000,7.06872,7.06872,7.00262,7.00795,16912.315072883,0
+GABC.US,D,20070307,000000,6.93157,6.95222,6.8801,6.8801,12125.046952312,0
+GABC.US,D,20070308,000000,6.89482,6.9625,6.8801,6.8801,3215.4652894403,0
+GABC.US,D,20070309,000000,6.86509,6.86509,6.81953,6.8308,2750.9079813342,0
+GABC.US,D,20070312,000000,6.81439,6.81439,6.72409,6.79355,9409.5627308552,0
+GABC.US,D,20070313,000000,6.80441,6.80441,6.76776,6.78851,9200.0564938661,0
+GABC.US,D,20070314,000000,6.80441,6.97663,6.79355,6.8308,12944.853966617,0
+GABC.US,D,20070315,000000,6.85569,6.96764,6.82566,6.96764,22042.687610551,0
+GABC.US,D,20070316,000000,6.94195,6.94195,6.93721,6.93721,1391.6477094682,0
+GABC.US,D,20070319,000000,6.95222,7.03799,6.95222,7.03799,3897.625693936,0
+GABC.US,D,20070320,000000,6.86509,6.91112,6.81953,6.86953,15908.304507216,0
+GABC.US,D,20070321,000000,6.88504,7.03315,6.88504,6.96764,13387.144911372,0
+GABC.US,D,20070322,000000,6.96764,7.04807,6.85145,6.92111,15710.943559327,0
+GABC.US,D,20070323,000000,6.96764,7.07751,6.84098,6.86123,5920.8284366465,0
+GABC.US,D,20070326,000000,6.79355,6.80897,6.76242,6.76776,3913.8194127371,0
+GABC.US,D,20070327,000000,6.76242,6.7729,6.74375,6.7729,977.69577261548,0
+GABC.US,D,20070328,000000,6.75857,6.81439,6.73951,6.81439,8396.4431983623,0
+GABC.US,D,20070329,000000,6.81439,6.86509,6.78851,6.81953,8540.1624527219,0
+GABC.US,D,20070330,000000,6.81439,6.86509,6.75857,6.75857,11213.138162326,0
+GABC.US,D,20070402,000000,6.75857,6.84098,6.75857,6.80441,17106.639698495,0
+GABC.US,D,20070403,000000,6.7729,6.7729,6.73387,6.73387,4144.5799056526,0
+GABC.US,D,20070404,000000,6.69178,6.79355,6.69178,6.74375,4323.7229198896,0
+GABC.US,D,20070405,000000,6.74899,6.7729,6.74375,6.7729,3551.4849545628,0
+GABC.US,D,20070409,000000,6.83614,6.84098,6.74375,6.74375,6428.9063640306,0
+GABC.US,D,20070410,000000,6.80897,6.80897,6.67725,6.72409,3408.7778076283,0
+GABC.US,D,20070411,000000,6.71816,6.77814,6.69751,6.69751,34901.512446037,0
+GABC.US,D,20070412,000000,6.66135,6.76776,6.66135,6.70788,20251.257468181,0
+GABC.US,D,20070413,000000,6.68171,6.86953,6.67725,6.71342,39152.363631322,0
+GABC.US,D,20070416,000000,6.72409,6.88899,6.72409,6.80441,45388.96958459,0
+GABC.US,D,20070417,000000,6.76776,6.95222,6.70788,6.85145,21710.716375129,0
+GABC.US,D,20070418,000000,6.73387,6.92703,6.73387,6.88504,18565.086498018,0
+GABC.US,D,20070419,000000,6.8801,6.8801,6.74375,6.81439,13998.457796112,0
+GABC.US,D,20070420,000000,6.74375,6.87575,6.71816,6.87575,5559.5060858973,0
+GABC.US,D,20070423,000000,6.87575,6.89482,6.74899,6.8308,13985.300399587,0
+GABC.US,D,20070424,000000,6.77814,6.93157,6.76242,6.88899,17839.405474245,0
+GABC.US,D,20070425,000000,6.85569,6.88899,6.85145,6.88899,2866.288227792,0
+GABC.US,D,20070426,000000,6.86509,6.86953,6.83614,6.84098,1570.7907237052,0
+GABC.US,D,20070427,000000,6.88504,6.88504,6.87575,6.87575,4531.2049420285,0
+GABC.US,D,20070430,000000,6.82566,6.82566,6.81439,6.81439,3862.2019340587,0
+GABC.US,D,20070501,000000,6.8308,6.87575,6.81439,6.87575,4899.6120447531,0
+GABC.US,D,20070502,000000,6.79355,6.97189,6.78851,6.90579,17757.424772815,0
+GABC.US,D,20070503,000000,6.78851,6.90046,6.78851,6.83614,11648.344355105,0
+GABC.US,D,20070504,000000,6.97663,7.02396,6.86953,6.88504,17758.43688024,0
+GABC.US,D,20070507,000000,6.85569,6.91112,6.79355,6.84621,16642.082390389,0
+GABC.US,D,20070508,000000,6.79355,7.01338,6.7729,7.01338,26797.56829352,0
+GABC.US,D,20070509,000000,6.96764,7.08274,6.87575,6.95222,21260.328570974,0
+GABC.US,D,20070510,000000,6.8801,6.96764,6.74375,6.86509,15910.328722066,0
+GABC.US,D,20070511,000000,6.88899,7.06872,6.86123,6.86123,22374.658845974,0
+GABC.US,D,20070514,000000,6.91636,7.02939,6.8801,6.8801,20483.030068522,0
+GABC.US,D,20070515,000000,6.88899,7.07346,6.8801,6.88899,26075.935699446,0
+GABC.US,D,20070516,000000,6.88504,7.09945,6.8801,6.98147,15786.851616207,0
+GABC.US,D,20070517,000000,6.93157,6.99679,6.92703,6.9466,12456.00608031,0
+GABC.US,D,20070518,000000,6.90579,7.04807,6.90579,7.00262,11776.881998089,0
+GABC.US,D,20070521,000000,6.99195,7.11525,6.99195,7.11001,21163.166258167,0
+GABC.US,D,20070522,000000,7.12069,7.27255,7.08274,7.16613,66685.734022866,0
+GABC.US,D,20070523,000000,7.18027,7.2764,7.15527,7.21574,22625.661487391,0
+GABC.US,D,20070524,000000,7.20625,7.34853,7.17493,7.24172,50813.865382953,0
+GABC.US,D,20070525,000000,7.25239,7.26286,7.22097,7.23233,15043.964766207,0
+GABC.US,D,20070529,000000,7.25239,7.27255,7.20625,7.24696,16293.917436166,0
+GABC.US,D,20070530,000000,7.2676,7.2676,7.09945,7.20625,12347.710585827,0
+GABC.US,D,20070531,000000,7.09945,7.14006,7.02939,7.02939,35992.56425026,0
+GABC.US,D,20070601,000000,7.1451,7.1451,6.86509,6.89482,11944.89183065,0
+GABC.US,D,20070604,000000,6.99195,7.06397,6.89482,7.00795,30569.692666747,0
+GABC.US,D,20070605,000000,7.05913,7.14006,6.88899,7.01822,44614.707404413,0
+GABC.US,D,20070606,000000,7.09332,7.09332,6.9466,6.98671,10314.386768866,0
+GABC.US,D,20070607,000000,6.97663,7.02939,6.97663,7.00262,4534.2412643037,0
+GABC.US,D,20070608,000000,6.9625,7.09945,6.9625,7.04283,6092.886698908,0
+GABC.US,D,20070611,000000,6.99195,7.04807,6.97663,7.00795,12874.006446862,0
+GABC.US,D,20070612,000000,6.97663,7.04283,6.96764,6.99679,11617.981132353,0
+GABC.US,D,20070613,000000,7.01822,7.02396,6.99679,7.01338,4069.6839561976,0
+GABC.US,D,20070614,000000,6.97189,6.97189,6.89482,6.89482,14891.136545022,0
+GABC.US,D,20070615,000000,6.91112,7.07751,6.89482,6.96764,39065.322392766,0
+GABC.US,D,20070618,000000,6.98671,7.01822,6.97663,6.98671,6406.6400006791,0
+GABC.US,D,20070619,000000,6.98671,6.98671,6.97189,6.97663,593.09495108972,0
+GABC.US,D,20070620,000000,6.98147,7.01822,6.90046,7.01822,14601.673821453,0
+GABC.US,D,20070621,000000,7.06872,7.06872,6.86953,6.95222,17056.034327242,0
+GABC.US,D,20070622,000000,6.95222,6.96764,6.88504,6.96764,12742.432481603,0
+GABC.US,D,20070625,000000,6.95796,7.07751,6.92111,6.9625,16670.421398291,0
+GABC.US,D,20070626,000000,6.9466,7.05409,6.88899,6.90046,26376.531604691,0
+GABC.US,D,20070627,000000,7.05409,7.06872,6.88899,6.92111,18291.81749325,0
+GABC.US,D,20070628,000000,7.08818,7.08818,6.92111,6.92111,13261.643590663,0
+GABC.US,D,20070629,000000,7.09945,7.09945,6.90579,6.99195,5399.5931127366,0
+GABC.US,D,20070702,000000,7.06872,7.08818,6.98671,6.98671,3518.0854095356,0
+GABC.US,D,20070703,000000,7.09945,7.09945,6.94195,6.98147,5306.4792296304,0
+GABC.US,D,20070705,000000,6.99195,6.99195,6.96764,6.96764,788.4316841278,0
+GABC.US,D,20070706,000000,6.88504,7.00795,6.86953,6.88504,22473.84537363,0
+GABC.US,D,20070709,000000,6.98147,6.98147,6.86509,6.95222,18867.706618113,0
+GABC.US,D,20070710,000000,6.87575,6.95796,6.84621,6.86509,28845.061614432,0
+GABC.US,D,20070711,000000,6.87575,6.91112,6.84098,6.85569,6882.3304904609,0
+GABC.US,D,20070712,000000,6.84098,6.93721,6.75403,6.81439,20871.679319748,0
+GABC.US,D,20070713,000000,6.76242,6.76242,6.56531,6.64248,20845.364526696,0
+GABC.US,D,20070716,000000,6.67212,7.14006,6.6158,6.92111,62840.737915034,0
+GABC.US,D,20070717,000000,7.09945,7.09945,6.71816,6.86953,23409.032634393,0
+GABC.US,D,20070718,000000,6.9625,7.00795,6.72923,6.80441,17046.925360416,0
+GABC.US,D,20070719,000000,6.71816,6.85145,6.67725,6.75857,18931.469385893,0
+GABC.US,D,20070720,000000,6.70294,6.88504,6.64248,6.64248,9039.1314132804,0
+GABC.US,D,20070723,000000,6.61066,6.7729,6.61066,6.67212,10617.006888961,0
+GABC.US,D,20070724,000000,6.63181,6.65206,6.5409,6.61066,13045.052601699,0
+GABC.US,D,20070725,000000,6.72923,6.72923,6.2607,6.54535,30507.954113818,0
+GABC.US,D,20070726,000000,6.46315,6.51966,6.29548,6.40762,24870.51575619,0
+GABC.US,D,20070727,000000,6.459,6.459,6.37175,6.41296,31975.509880166,0
+GABC.US,D,20070730,000000,6.418,6.51966,6.418,6.51966,3549.4607397127,0
+GABC.US,D,20070731,000000,6.54535,6.58478,6.50375,6.55573,8773.9592679126,0
+GABC.US,D,20070801,000000,6.5409,6.5409,6.51966,6.51966,593.09495108972,0
+GABC.US,D,20070802,000000,6.40762,6.4341,6.39171,6.39171,2655.7698833779,0
+GABC.US,D,20070803,000000,6.43885,6.43885,6.29014,6.30081,6910.6694983628,0
+GABC.US,D,20070806,000000,6.37669,6.37669,6.18393,6.18897,12057.235754832,0
+GABC.US,D,20070807,000000,6.17968,6.26583,6.17968,6.23975,8407.5763800381,0
+GABC.US,D,20070808,000000,6.32127,6.86509,6.22958,6.77814,21238.062207622,0
+GABC.US,D,20070809,000000,6.70294,6.85569,6.68684,6.81953,18528.650630716,0
+GABC.US,D,20070810,000000,6.90046,6.90046,6.65206,6.65206,7842.8204368502,0
+GABC.US,D,20070813,000000,6.63734,6.6573,6.56531,6.56531,2563.6681076967,0
+GABC.US,D,20070814,000000,6.56027,6.56027,6.36217,6.36217,4990.7017130092,0
+GABC.US,D,20070815,000000,6.27601,6.36217,6.05706,6.27601,35977.382638885,0
+GABC.US,D,20070816,000000,6.21841,6.23975,6.1532,6.18393,13449.895571726,0
+GABC.US,D,20070817,000000,6.23975,6.36217,6.23975,6.36217,6363.1193814011,0
+GABC.US,D,20070820,000000,6.30526,6.49852,6.23975,6.36217,79391.730637167,0
+GABC.US,D,20070821,000000,6.418,6.81439,6.418,6.67212,33761.879485411,0
+GABC.US,D,20070822,000000,6.51433,6.75857,6.51433,6.70294,12058.247862257,0
+GABC.US,D,20070823,000000,6.58043,6.66135,6.53626,6.63181,9840.720493934,0
+GABC.US,D,20070824,000000,6.59011,6.59011,6.30526,6.48232,16136.028677855,0
+GABC.US,D,20070827,000000,6.4678,6.78308,6.39171,6.75403,23786.548703943,0
+GABC.US,D,20070828,000000,6.72923,6.73951,6.70788,6.71816,13771.745732898,0
+GABC.US,D,20070829,000000,6.69178,6.79947,6.69178,6.74899,21426.314188685,0
+GABC.US,D,20070830,000000,6.71342,6.8801,6.71342,6.84621,15942.716159668,0
+GABC.US,D,20070831,000000,6.87575,7.06872,6.87575,7.02939,21456.677411437,0
+GABC.US,D,20070904,000000,6.98671,7.06872,6.98147,6.99679,15930.570870567,0
+GABC.US,D,20070905,000000,6.9466,7.06872,6.9466,7.02396,18514.481126765,0
+GABC.US,D,20070906,000000,7.07346,7.07751,7.02939,7.07346,9369.0784338525,0
+GABC.US,D,20070907,000000,7.06872,7.11001,7.06872,7.08274,30308.56895108,0
+GABC.US,D,20070910,000000,7.02939,7.12069,7.01822,7.12069,23241.022801831,0
+GABC.US,D,20070911,000000,7.09332,7.16613,7.08818,7.13017,33016.968420561,0
+GABC.US,D,20070912,000000,6.98671,7.07346,6.9466,6.99679,15717.016203878,0
+GABC.US,D,20070913,000000,6.97663,6.97663,6.9466,6.9466,1639.6140286098,0
+GABC.US,D,20070914,000000,6.81953,6.94195,6.79947,6.92111,8388.3463389618,0
+GABC.US,D,20070917,000000,6.8308,6.98671,6.8308,6.90046,28173.022284187,0
+GABC.US,D,20070918,000000,6.87575,6.87575,6.81953,6.86509,5628.3293908019,0
+GABC.US,D,20070919,000000,6.81439,6.81439,6.79947,6.80441,4531.2049420285,0
+GABC.US,D,20070920,000000,6.80897,6.91636,6.55573,6.63734,62770.902502704,0
+GABC.US,D,20070921,000000,6.65206,6.73387,6.62123,6.71342,10007.71821907,0
+GABC.US,D,20070924,000000,6.67725,6.68171,6.58478,6.62123,9882.2168983618,0
+GABC.US,D,20070925,000000,6.55573,6.61066,6.41296,6.53626,13721.140361644,0
+GABC.US,D,20070926,000000,6.61066,6.70788,6.58478,6.67212,11995.497201903,0
+GABC.US,D,20070927,000000,6.80897,6.81439,6.76242,6.81439,3858.1535043584,0
+GABC.US,D,20070928,000000,6.86509,6.98671,6.7729,6.98671,21957.670586846,0
+GABC.US,D,20071001,000000,6.9625,6.99195,6.66688,6.90046,17026.683211915,0
+GABC.US,D,20071002,000000,6.85569,6.85569,6.59476,6.77814,23770.354985142,0
+GABC.US,D,20071003,000000,6.77814,6.79355,6.70294,6.79355,8457.1696438664,0
+GABC.US,D,20071004,000000,6.83614,6.83614,6.73951,6.75403,7281.1008159376,0
+GABC.US,D,20071005,000000,6.66135,6.76242,6.66135,6.71342,6821.6040449569,0
+GABC.US,D,20071008,000000,6.62123,6.62123,6.51966,6.57055,9924.7254102147,0
+GABC.US,D,20071009,000000,6.54535,6.54535,6.54535,6.54535,593.09495108972,0
+GABC.US,D,20071010,000000,6.54535,6.55573,6.459,6.50375,7253.7739154608,0
+GABC.US,D,20071011,000000,6.61066,6.61066,6.51966,6.59999,16169.428222883,0
+GABC.US,D,20071012,000000,6.63181,6.68171,6.63181,6.68171,1370.3934535418,0
+GABC.US,D,20071015,000000,6.70294,6.77814,6.70294,6.71342,4321.6987050394,0
+GABC.US,D,20071016,000000,6.84098,6.84098,6.71816,6.71816,2355.1739781327,0
+GABC.US,D,20071017,000000,6.87575,6.90579,6.84098,6.84098,7137.381561578,0
+GABC.US,D,20071018,000000,6.84098,6.86509,6.6573,6.6573,29798.466808845,0
+GABC.US,D,20071019,000000,6.64248,6.71816,6.57638,6.62707,16809.080115526,0
+GABC.US,D,20071022,000000,6.65206,6.72923,6.60523,6.61066,4323.7229198896,0
+GABC.US,D,20071023,000000,6.58478,6.6573,6.51433,6.6573,6853.991482559,0
+GABC.US,D,20071024,000000,6.63181,6.74375,6.57055,6.74375,15539.89740449,0
+GABC.US,D,20071025,000000,6.60523,6.99195,6.60523,6.99195,78111.414744457,0
+GABC.US,D,20071026,000000,6.99195,6.99195,6.83614,6.95796,6380.3252076273,0
+GABC.US,D,20071029,000000,6.8801,6.98671,6.64248,6.86953,14159.382876698,0
+GABC.US,D,20071030,000000,6.69178,6.76776,6.59999,6.75403,3541.3638803122,0
+GABC.US,D,20071031,000000,6.80897,6.97663,6.74899,6.90046,11994.485094478,0
+GABC.US,D,20071101,000000,6.9466,6.9466,6.74375,6.90046,5809.4966198891,0
+GABC.US,D,20071102,000000,6.89482,6.97189,6.89482,6.97189,5171.8689420964,0
+GABC.US,D,20071105,000000,6.81439,6.81439,6.69178,6.71816,9840.720493934,0
+GABC.US,D,20071106,000000,6.70788,6.75403,6.64248,6.67725,12051.163110282,0
+GABC.US,D,20071107,000000,6.54535,6.73387,6.54535,6.60523,5926.9010811969,0
+GABC.US,D,20071108,000000,6.67725,6.67725,6.67725,6.67725,259.09950081735,0
+GABC.US,D,20071109,000000,6.65206,6.65206,6.41296,6.59999,18447.682036711,0
+GABC.US,D,20071113,000000,6.63734,6.75857,6.60523,6.75857,6942.0448285399,0
+GABC.US,D,20071114,000000,6.67212,6.74899,6.6573,6.72923,6334.7803734992,0
+GABC.US,D,20071115,000000,6.72409,6.76242,6.61066,6.75857,37003.659567903,0
+GABC.US,D,20071116,000000,6.71342,6.79355,6.67725,6.79355,18326.229145703,0
+GABC.US,D,20071119,000000,6.70788,6.74375,6.60523,6.70294,8797.2377386892,0
+GABC.US,D,20071120,000000,6.76242,7.12069,6.69178,6.98671,72492.194320479,0
+GABC.US,D,20071121,000000,6.98671,6.98671,6.88899,6.98147,2698.2783952307,0
+GABC.US,D,20071123,000000,6.86123,6.86123,6.78851,6.78851,593.09495108972,0
+GABC.US,D,20071126,000000,6.71342,6.84098,6.71342,6.83614,3552.4970619879,0
+GABC.US,D,20071127,000000,6.76242,6.76242,6.64662,6.64662,3652.6956970696,0
+GABC.US,D,20071128,000000,6.66688,6.73951,6.58478,6.59011,13118.936443728,0
+GABC.US,D,20071129,000000,6.65206,6.65206,6.65206,6.65206,387.63714380096,0
+GABC.US,D,20071130,000000,6.73387,6.75857,6.69751,6.73387,10800.198332898,0
+GABC.US,D,20071204,000000,6.66135,6.70294,6.6158,6.70294,3340.9666101487,0
+GABC.US,D,20071205,000000,6.63181,6.67725,6.58478,6.67725,6245.7149200933,0
+GABC.US,D,20071206,000000,6.66688,6.67725,6.59999,6.67725,5306.4792296304,0
+GABC.US,D,20071207,000000,6.6158,6.67725,6.6158,6.62123,4936.0479120556,0
+GABC.US,D,20071210,000000,6.67725,6.81953,6.66135,6.73951,43739.23448173,0
+GABC.US,D,20071211,000000,6.68684,6.71816,6.62123,6.63181,27499.970846517,0
+GABC.US,D,20071212,000000,6.59011,6.65206,6.55099,6.56531,18969.929468045,0
+GABC.US,D,20071213,000000,6.64662,6.70294,6.60523,6.68684,17301.976431533,0
+GABC.US,D,20071214,000000,6.60523,6.8308,6.60523,6.73951,14116.874364846,0
+GABC.US,D,20071217,000000,6.73387,6.75857,6.56531,6.65206,46132.868542014,0
+GABC.US,D,20071218,000000,6.72923,6.72923,6.57055,6.67212,11688.828652108,0
+GABC.US,D,20071219,000000,6.65206,6.69178,6.38193,6.50919,32652.609747537,0
+GABC.US,D,20071220,000000,6.63181,6.63181,6.40228,6.51433,12599.725334669,0
+GABC.US,D,20071221,000000,6.55099,6.61066,6.50919,6.50919,14787.901587665,0
+GABC.US,D,20071224,000000,6.57638,6.59999,6.16397,6.27196,22692.460577445,0
+GABC.US,D,20071226,000000,6.17968,6.58478,6.17968,6.58478,11994.485094478,0
+GABC.US,D,20071227,000000,6.42955,6.50375,6.25537,6.41296,23972.776470156,0
+GABC.US,D,20071228,000000,6.46315,6.4678,6.33609,6.45366,11067.394693117,0
+GABC.US,D,20071231,000000,6.4341,6.47856,6.40228,6.47856,3773.1364806527,0
+GABC.US,D,20080102,000000,6.40228,6.40228,6.27196,6.35219,14977.165676153,0
+GABC.US,D,20080103,000000,6.30081,6.47856,6.27601,6.33609,20728.972172813,0
+GABC.US,D,20080104,000000,6.50375,6.50375,6.10726,6.20962,15147.199723565,0
+GABC.US,D,20080107,000000,6.14312,6.34696,6.14312,6.23975,12112.901663211,0
+GABC.US,D,20080108,000000,6.20409,6.29548,6.12761,6.19845,21148.996754217,0
+GABC.US,D,20080109,000000,6.1692,6.30081,6.05706,6.1692,22666.145784393,0
+GABC.US,D,20080110,000000,6.12761,6.17494,6.08641,6.17494,7314.5003609649,0
+GABC.US,D,20080111,000000,6.12317,6.12317,6.05706,6.05706,3144.6177696856,0
+GABC.US,D,20080114,000000,6.1029,6.13265,5.86331,5.9713,18306.999104626,0
+GABC.US,D,20080115,000000,5.98208,5.98208,5.59377,5.75235,43250.386595421,0
+GABC.US,D,20080116,000000,5.69594,5.94947,5.67154,5.88515,13883.077549655,0
+GABC.US,D,20080117,000000,5.86884,5.9137,5.83801,5.89355,6651.5699975455,0
+GABC.US,D,20080118,000000,5.96547,6.01635,5.93889,5.96033,13962.02192881,0
+GABC.US,D,20080122,000000,5.89888,6.07831,5.7153,6.07831,15827.33591321,0
+GABC.US,D,20080123,000000,6.02565,6.14787,5.98208,6.14787,6274.0539279952,0
+GABC.US,D,20080124,000000,6.21841,6.33609,6.21841,6.31603,7440.0016816733,0
+GABC.US,D,20080125,000000,6.2607,6.31603,6.2607,6.2848,1769.1637790185,0
+GABC.US,D,20080128,000000,6.30081,6.30081,6.30081,6.30081,773.25007275179,0
+GABC.US,D,20080129,000000,6.33095,6.33095,6.27601,6.29548,4069.6839561976,0
+GABC.US,D,20080130,000000,6.35219,6.44408,6.31089,6.44408,9838.6962790839,0
+GABC.US,D,20080131,000000,6.43885,6.55099,6.43885,6.55099,1380.5145277925,0
+GABC.US,D,20080201,000000,6.58478,6.65206,6.58478,6.65206,2159.8372450946,0
+GABC.US,D,20080204,000000,6.59999,6.6573,6.59999,6.6573,3600.0661109661,0
+GABC.US,D,20080205,000000,6.66688,6.66688,6.62707,6.6573,593.09495108972,0
+GABC.US,D,20080206,000000,6.55099,6.61066,6.55099,6.61066,2952.3173589227,0
+GABC.US,D,20080207,000000,6.61066,6.61066,6.61066,6.61066,593.09495108972,0
+GABC.US,D,20080208,000000,6.60523,6.60523,6.59999,6.59999,387.63714380096,0
+GABC.US,D,20080211,000000,6.73387,6.73387,6.64662,6.70788,6907.6331760876,0
+GABC.US,D,20080212,000000,6.68684,6.71816,6.23975,6.71816,12051.163110282,0
+GABC.US,D,20080213,000000,6.61066,6.61066,6.61066,6.61066,387.63714380096,0
+GABC.US,D,20080214,000000,6.68171,6.70788,6.49852,6.49852,2862.2397980917,0
+GABC.US,D,20080215,000000,6.6158,6.6158,6.18393,6.20962,17496.301057147,0
+GABC.US,D,20080219,000000,6.27601,6.33095,6.25537,6.28076,3707.3494980233,0
+GABC.US,D,20080220,000000,6.33095,6.91636,6.3268,6.75857,39774.809697739,0
+GABC.US,D,20080221,000000,6.69178,6.91636,6.6158,6.73951,11505.637208171,0
+GABC.US,D,20080222,000000,6.70788,6.71342,6.70788,6.71342,788.4316841278,0
+GABC.US,D,20080226,000000,6.65206,6.65206,6.62123,6.62123,387.63714380096,0
+GABC.US,D,20080228,000000,6.70294,6.70294,6.56531,6.57638,4531.2049420285,0
+GABC.US,D,20080229,000000,6.39695,6.39695,6.39695,6.39695,593.09495108972,0
+GABC.US,D,20080303,000000,6.60523,6.66688,6.48726,6.55573,5152.6389010201,0
+GABC.US,D,20080306,000000,6.73951,6.73951,6.73951,6.73951,375.49185470015,0
+GABC.US,D,20080307,000000,6.58043,6.58043,6.58043,6.58043,208.49412956396,0
+GABC.US,D,20080310,000000,6.57055,6.57055,6.50919,6.53626,3144.6177696856,0
+GABC.US,D,20080311,000000,6.59011,6.60523,6.52579,6.60523,1570.7907237052,0
+GABC.US,D,20080313,000000,6.53626,6.56027,6.48232,6.56027,1769.1637790185,0
+GABC.US,D,20080314,000000,6.50919,6.60523,6.39695,6.459,11673.647040731,0
+GABC.US,D,20080317,000000,6.47312,6.53626,6.459,6.50919,23578.054574379,0
+GABC.US,D,20080318,000000,6.47312,6.50375,6.47312,6.50375,4917.8299784044,0
+GABC.US,D,20080319,000000,6.45366,6.45366,6.35664,6.418,8090.7867559919,0
+GABC.US,D,20080320,000000,6.41296,6.44408,6.40228,6.40762,15388.08129073,0
+GABC.US,D,20080324,000000,6.56531,6.61066,6.40762,6.48232,3039.3585974786,0
+GABC.US,D,20080325,000000,6.4678,6.4678,6.45366,6.459,2339.9923667567,0
+GABC.US,D,20080326,000000,6.50919,6.51433,6.47856,6.49852,12774.819919205,0
+GABC.US,D,20080327,000000,6.48232,6.52579,6.47856,6.47856,5306.4792296304,0
+GABC.US,D,20080328,000000,6.47312,6.56027,6.47312,6.56027,712.52362724772,0
+GABC.US,D,20080401,000000,6.56027,6.66688,6.56027,6.59999,5277.1281143034,0
+GABC.US,D,20080402,000000,6.55099,6.60523,6.50919,6.60523,5235.6317098756,0
+GABC.US,D,20080403,000000,6.49852,6.49852,6.49259,6.49259,2355.1739781327,0
+GABC.US,D,20080404,000000,6.56027,6.56027,6.56027,6.56027,2116.3166258167,0
+GABC.US,D,20080407,000000,6.68684,6.68684,6.40762,6.40762,20111.586643522,0
+GABC.US,D,20080408,000000,6.40762,6.53626,6.40228,6.40228,3904.7104459115,0
+GABC.US,D,20080409,000000,6.39695,6.418,6.37175,6.37175,5326.7213781317,0
+GABC.US,D,20080410,000000,6.459,6.459,6.30526,6.39171,11568.387868525,0
+GABC.US,D,20080411,000000,6.35664,6.36217,6.27196,6.29548,8516.8839819454,0
+GABC.US,D,20080414,000000,6.2848,6.2848,6.25537,6.25537,387.63714380096,0
+GABC.US,D,20080415,000000,6.30526,6.35664,6.24479,6.25537,3894.5893716608,0
+GABC.US,D,20080416,000000,6.34696,6.35664,6.31089,6.31089,4716.4206008159,0
+GABC.US,D,20080417,000000,6.30526,6.30526,6.22958,6.22958,402.81875517698,0
+GABC.US,D,20080418,000000,6.24479,6.24479,6.23452,6.23452,788.4316841278,0
+GABC.US,D,20080421,000000,6.23452,6.55573,6.23452,6.55099,2287.3627806532,0
+GABC.US,D,20080422,000000,6.25003,6.36217,6.25003,6.25003,1470.5920886235,0
+GABC.US,D,20080423,000000,6.24479,6.24479,6.23975,6.23975,387.63714380096,0
+GABC.US,D,20080424,000000,6.53092,6.5409,6.33095,6.33095,2952.3173589227,0
+GABC.US,D,20080425,000000,6.3268,6.35664,6.3268,6.35664,1380.5145277925,0
+GABC.US,D,20080428,000000,6.24479,6.55573,6.24479,6.55573,3867.262471184,0
+GABC.US,D,20080429,000000,6.4341,6.51433,6.35664,6.36217,11213.138162326,0
+GABC.US,D,20080430,000000,6.53626,6.53626,6.53626,6.53626,208.49412956396,0
+GABC.US,D,20080501,000000,6.38647,6.49852,6.38193,6.49852,2421.9730681872,0
+GABC.US,D,20080502,000000,6.38193,6.57055,6.35664,6.57055,3731.6400762249,0
+GABC.US,D,20080505,000000,6.53626,6.53626,6.50375,6.52579,788.4316841278,0
+GABC.US,D,20080506,000000,6.53626,6.60523,6.35664,6.35664,8247.6634068774,0
+GABC.US,D,20080507,000000,6.38193,6.59011,6.30526,6.459,5746.7459595349,0
+GABC.US,D,20080508,000000,6.41296,6.53626,6.40762,6.53626,2500.9174473425,0
+GABC.US,D,20080509,000000,6.40762,6.40762,6.38647,6.38647,958.46573153919,0
+GABC.US,D,20080512,000000,6.44951,6.53626,6.38193,6.48232,3431.0441709798,0
+GABC.US,D,20080513,000000,6.53626,6.53626,6.459,6.459,2355.1739781327,0
+GABC.US,D,20080514,000000,6.459,6.52579,6.2848,6.2848,21136.851465115,0
+GABC.US,D,20080515,000000,6.41296,6.49259,6.31089,6.40762,3930.0131315382,0
+GABC.US,D,20080516,000000,6.2848,6.459,6.28076,6.2848,2236.7574093998,0
+GABC.US,D,20080519,000000,6.36217,6.50375,6.30526,6.50375,1769.1637790185,0
+GABC.US,D,20080520,000000,6.33095,6.73387,6.30081,6.40762,27032.377216136,0
+GABC.US,D,20080521,000000,6.58043,6.73951,6.55573,6.72923,20095.39292472,0
+GABC.US,D,20080522,000000,6.47856,6.61066,6.47856,6.59999,2707.3873620563,0
+GABC.US,D,20080523,000000,6.44408,6.61066,6.44408,6.61066,2462.4573651899,0
+GABC.US,D,20080527,000000,6.44408,6.53626,6.44408,6.53626,903.81193058553,0
+GABC.US,D,20080528,000000,6.4678,6.4678,6.44951,6.44951,3271.1311978191,0
+GABC.US,D,20080530,000000,6.39171,6.61066,6.39171,6.61066,788.4316841278,0
+GABC.US,D,20080602,000000,6.459,6.459,6.25537,6.25537,6104.0198805838,0
+GABC.US,D,20080603,000000,6.42432,6.42432,6.42432,6.42432,208.49412956396,0
+GABC.US,D,20080604,000000,6.26583,6.2848,6.26583,6.26583,1902.7619591274,0
+GABC.US,D,20080605,000000,6.26583,6.47312,6.1029,6.47312,11538.024645773,0
+GABC.US,D,20080606,000000,6.47312,6.49852,6.20409,6.44408,3340.9666101487,0
+GABC.US,D,20080609,000000,6.33095,6.37175,6.2607,6.35664,5306.4792296304,0
+GABC.US,D,20080611,000000,6.4341,6.4341,6.25537,6.25537,977.69577261548,0
+GABC.US,D,20080612,000000,6.20962,6.30526,6.20962,6.30526,2180.079393596,0
+GABC.US,D,20080613,000000,6.418,6.418,6.1029,6.17968,11149.375394547,0
+GABC.US,D,20080616,000000,6.33095,6.50919,6.3268,6.50919,17604.596551629,0
+GABC.US,D,20080617,000000,6.37669,6.48726,6.01635,6.1029,21971.840090797,0
+GABC.US,D,20080618,000000,6.02031,6.34696,5.94383,6.00045,7077.667223499,0
+GABC.US,D,20080619,000000,5.97674,6.11773,5.97674,6.04046,1570.7907237052,0
+GABC.US,D,20080620,000000,6.07831,6.08641,5.97674,6.08641,4422.9094475462,0
+GABC.US,D,20080623,000000,6.09184,6.09718,5.89888,5.90382,10422.682263348,0
+GABC.US,D,20080624,000000,6.07307,6.07307,5.95481,5.95481,788.4316841278,0
+GABC.US,D,20080625,000000,5.90382,6.03108,5.90382,6.03108,2995.8379782006,0
+GABC.US,D,20080626,000000,5.90382,5.90382,5.90382,5.90382,208.49412956396,0
+GABC.US,D,20080627,000000,5.92456,5.98208,5.84859,5.98208,9850.8415681847,0
+GABC.US,D,20080630,000000,5.9137,5.93405,5.84859,5.90382,2082.9170807895,0
+GABC.US,D,20080701,000000,5.89355,5.9137,5.69594,5.69594,5559.5060858973,0
+GABC.US,D,20080703,000000,5.66136,5.74722,5.66136,5.72054,2217.5273683235,0
+GABC.US,D,20080707,000000,5.64545,5.64545,5.64545,5.64545,1453.3862623973,0
+GABC.US,D,20080708,000000,5.64545,5.6904,5.6085,5.6904,15633.011287597,0
+GABC.US,D,20080709,000000,5.70927,5.70927,5.68576,5.68576,1295.4975040868,0
+GABC.US,D,20080710,000000,5.6904,5.69594,5.6085,5.6085,4214.4153179822,0
+GABC.US,D,20080711,000000,5.63419,5.63419,5.59377,5.59377,4688.081592914,0
+GABC.US,D,20080714,000000,5.59377,5.88515,5.59377,5.85274,2952.3173589227,0
+GABC.US,D,20080715,000000,5.77311,5.77311,5.59377,5.75769,5018.0286134861,0
+GABC.US,D,20080716,000000,5.6904,5.7153,5.54328,5.65098,11577.49683535,0
+GABC.US,D,20080717,000000,5.65098,6.02565,5.65098,6.02565,4288.2991600122,0
+GABC.US,D,20080718,000000,5.88939,6.23452,5.88939,6.23452,9491.5434322857,0
+GABC.US,D,20080721,000000,5.78822,6.02031,5.78822,5.89888,3634.4777634184,0
+GABC.US,D,20080722,000000,5.8227,5.89888,5.70029,5.89888,9257.746617095,0
+GABC.US,D,20080723,000000,5.77854,5.84859,5.77854,5.84859,2750.9079813342,0
+GABC.US,D,20080724,000000,5.87457,5.87991,5.72054,5.84859,1997.9000570838,0
+GABC.US,D,20080725,000000,5.84859,5.84859,5.84859,5.84859,946.32044243838,0
+GABC.US,D,20080728,000000,5.84859,6.06695,5.84859,5.84859,9752.6671479531,0
+GABC.US,D,20080729,000000,6.05706,6.08641,5.94383,6.08641,5518.0096814695,0
+GABC.US,D,20080730,000000,6.05183,6.27196,5.98672,6.27196,11665.550181332,0
+GABC.US,D,20080731,000000,6.32127,6.32127,6.28076,6.28076,977.69577261548,0
+GABC.US,D,20080801,000000,6.22958,6.22958,6.1029,6.1029,4078.7929230232,0
+GABC.US,D,20080804,000000,6.10726,6.10726,6.10726,6.10726,1973.6094788822,0
+GABC.US,D,20080805,000000,6.1029,6.16397,6.09184,6.09184,13962.02192881,0
+GABC.US,D,20080806,000000,6.13809,6.13809,6.0622,6.13809,3347.0392546992,0
+GABC.US,D,20080807,000000,6.13809,6.19845,6.13809,6.19845,1569.7786162801,0
+GABC.US,D,20080808,000000,6.1532,6.25537,6.13265,6.25537,20499.223787322,0
+GABC.US,D,20080811,000000,6.1532,6.17968,6.07831,6.07831,21618.614599448,0
+GABC.US,D,20080812,000000,6.1029,6.1029,6.07831,6.07831,962.51416123946,0
+GABC.US,D,20080813,000000,6.07831,6.08641,6.07831,6.07831,5194.1353054479,0
+GABC.US,D,20080814,000000,6.05183,6.1029,6.05183,6.1029,999.96213596697,0
+GABC.US,D,20080815,000000,6.20962,6.48232,6.06695,6.11773,10706.072342367,0
+GABC.US,D,20080818,000000,6.22474,6.22474,6.1692,6.1692,1527.2701044273,0
+GABC.US,D,20080819,000000,6.31603,6.31603,6.06695,6.14787,6343.8893403249,0
+GABC.US,D,20080820,000000,6.30081,6.86509,6.1029,6.86509,53978.72530114,0
+GABC.US,D,20080821,000000,7.60759,7.60759,6.40762,6.71342,147964.03290036,0
+GABC.US,D,20080822,000000,5.90382,6.40228,5.87457,5.97674,125849.48566263,0
+GABC.US,D,20080825,000000,5.96547,6.36217,5.92456,6.02031,11973.230838552,0
+GABC.US,D,20080826,000000,6.20962,6.35664,6.1532,6.1532,6531.1292139624,0
+GABC.US,D,20080827,000000,6.30081,6.30081,6.15834,6.17968,7019.9771002701,0
+GABC.US,D,20080828,000000,6.11773,6.2848,6.11773,6.27196,20343.359243862,0
+GABC.US,D,20080829,000000,6.29548,6.67212,6.29548,6.67212,14780.816835689,0
+GABC.US,D,20080902,000000,6.67212,6.67212,6.31089,6.37669,2065.7112545633,0
+GABC.US,D,20080903,000000,6.66688,6.67212,6.16397,6.67212,19213.847357486,0
+GABC.US,D,20080904,000000,6.61066,6.84098,6.58478,6.84098,3681.0347049715,0
+GABC.US,D,20080905,000000,6.66688,6.75403,6.66135,6.75403,7864.0746927767,0
+GABC.US,D,20080908,000000,6.81439,6.86123,6.76242,6.84098,14324.356386984,0
+GABC.US,D,20080909,000000,6.6573,6.8308,6.35664,6.74375,14563.2137393,0
+GABC.US,D,20080910,000000,6.74375,6.78308,6.58478,6.58478,23128.678877649,0
+GABC.US,D,20080911,000000,6.58478,6.78851,6.58478,6.78851,5856.0535614422,0
+GABC.US,D,20080912,000000,6.76776,6.91636,6.76776,6.91636,10027.960367572,0
+GABC.US,D,20080915,000000,6.56531,6.90579,6.38647,6.85569,52312.796479479,0
+GABC.US,D,20080916,000000,6.84098,6.88504,6.61066,6.88504,10797.162010623,0
+GABC.US,D,20080917,000000,6.50919,6.85569,6.43885,6.85569,9026.9861241796,0
+GABC.US,D,20080918,000000,6.81439,6.84098,6.56027,6.69178,26223.703383506,0
+GABC.US,D,20080919,000000,6.84098,6.91636,6.25537,6.50919,50846.252820555,0
+GABC.US,D,20080922,000000,6.61066,6.63734,6.49852,6.56531,5205.2684871236,0
+GABC.US,D,20080923,000000,6.44408,6.53626,6.23975,6.48232,6348.9498774502,0
+GABC.US,D,20080924,000000,6.35219,6.49259,6.35219,6.49259,2893.6151282688,0
+GABC.US,D,20080925,000000,6.51433,6.51433,6.06695,6.06695,25676.153266545,0
+GABC.US,D,20080926,000000,5.93,6.0462,5.93,6.0462,9039.1314132804,0
+GABC.US,D,20080929,000000,6.71342,6.71342,6.00045,6.22958,11899.346996522,0
+GABC.US,D,20080930,000000,6.00539,6.1125,5.92456,5.93,9479.3981431848,0
+GABC.US,D,20081001,000000,5.92456,6.56027,5.92456,6.56027,16822.237512052,0
+GABC.US,D,20081002,000000,6.09184,6.42955,6.09184,6.19341,8690.966459057,0
+GABC.US,D,20081003,000000,6.27196,6.33095,6.20409,6.20409,1973.6094788822,0
+GABC.US,D,20081006,000000,6.08355,6.11773,6.05183,6.10726,10256.696645637,0
+GABC.US,D,20081007,000000,6.05183,6.28076,6.05183,6.20962,2363.2708375333,0
+GABC.US,D,20081008,000000,5.98208,6.19341,5.98208,6.00539,2101.1350144407,0
+GABC.US,D,20081009,000000,5.98208,6.03562,5.98208,6.03562,387.63714380096,0
+GABC.US,D,20081010,000000,6.03562,6.03562,5.77311,5.77311,9237.5044685936,0
+GABC.US,D,20081013,000000,5.77311,6.03562,5.77311,6.03562,6114.1409548345,0
+GABC.US,D,20081014,000000,5.89355,5.98672,5.4677,5.6662,42494.342348896,0
+GABC.US,D,20081015,000000,5.61896,5.68576,5.4919,5.68012,16638.033960689,0
+GABC.US,D,20081016,000000,5.59852,5.67154,5.59852,5.59852,2552.5349260209,0
+GABC.US,D,20081017,000000,5.65622,5.72054,5.65622,5.66136,7247.7012709104,0
+GABC.US,D,20081020,000000,5.87457,5.87457,5.87457,5.87457,511.11424965923,0
+GABC.US,D,20081021,000000,5.8227,5.85274,5.8227,5.85274,1462.4952292229,0
+GABC.US,D,20081022,000000,5.84859,5.84859,5.7974,5.7974,1242.8679179832,0
+GABC.US,D,20081023,000000,5.72054,5.72054,5.4919,5.64545,12389.206990255,0
+GABC.US,D,20081024,000000,5.64545,5.64545,5.21763,5.44112,6458.2574793575,0
+GABC.US,D,20081027,000000,5.73072,5.73072,5.39113,5.39113,2952.3173589227,0
+GABC.US,D,20081028,000000,5.59377,5.59377,5.41573,5.57421,5953.2158742487,0
+GABC.US,D,20081029,000000,5.59377,5.73072,5.51701,5.66136,43047.965110408,0
+GABC.US,D,20081030,000000,5.6085,5.78822,5.4919,5.51701,14079.426390118,0
+GABC.US,D,20081031,000000,5.79247,5.7974,5.4919,5.7974,9559.3546297652,0
+GABC.US,D,20081103,000000,5.48825,5.56907,5.39113,5.53212,14267.678371181,0
+GABC.US,D,20081104,000000,5.6904,5.7974,5.6904,5.7974,2986.729011375,0
+GABC.US,D,20081105,000000,5.74722,5.74722,5.74722,5.74722,593.09495108972,0
+GABC.US,D,20081106,000000,5.37068,5.7974,5.37068,5.7974,5848.9688094667,0
+GABC.US,D,20081107,000000,5.4919,5.63962,5.4919,5.55366,4280.2023006117,0
+GABC.US,D,20081110,000000,5.7974,5.7974,5.7974,5.7974,898.75139346019,0
+GABC.US,D,20081112,000000,5.59377,5.79247,5.59377,5.79247,1093.0760190732,0
+GABC.US,D,20081113,000000,5.77854,5.79247,5.64545,5.70029,3011.0195895767,0
+GABC.US,D,20081114,000000,5.7974,5.7974,5.64545,5.76697,2094.0502624652,0
+GABC.US,D,20081117,000000,5.77311,5.7974,5.54328,5.69594,13615.881189437,0
+GABC.US,D,20081118,000000,5.59377,5.7974,5.54328,5.7974,2902.7240950944,0
+GABC.US,D,20081119,000000,5.8227,5.8227,5.59377,5.63419,3289.3491314703,0
+GABC.US,D,20081120,000000,5.75235,5.84859,5.54328,5.7153,9146.4148003375,0
+GABC.US,D,20081121,000000,5.84859,5.92456,5.54842,5.57421,19475.983180579,0
+GABC.US,D,20081124,000000,5.39113,5.92456,5.39113,5.72054,15004.49257663,0
+GABC.US,D,20081125,000000,5.48312,5.84859,5.39113,5.84859,10036.057226972,0
+GABC.US,D,20081126,000000,5.83269,5.92456,5.44112,5.84859,10769.835110146,0
+GABC.US,D,20081128,000000,5.89888,5.89888,5.41573,5.41573,2238.7816242499,0
+GABC.US,D,20081201,000000,5.48312,5.83801,5.41573,5.83801,8707.1601778581,0
+GABC.US,D,20081202,000000,5.80146,5.80146,5.41573,5.41573,5326.7213781317,0
+GABC.US,D,20081203,000000,5.8227,5.83801,5.4677,5.4677,3641.5625153939,0
+GABC.US,D,20081204,000000,5.59377,5.68576,5.42541,5.68576,4078.7929230232,0
+GABC.US,D,20081208,000000,5.59377,5.6085,5.59377,5.59377,1597.105516757,0
+GABC.US,D,20081209,000000,5.4677,5.80146,5.4677,5.78318,5507.8886072189,0
+GABC.US,D,20081210,000000,5.59377,5.59377,5.33925,5.44112,41226.171745286,0
+GABC.US,D,20081211,000000,5.4677,5.4677,5.44112,5.4677,3340.9666101487,0
+GABC.US,D,20081215,000000,5.47254,5.68012,5.4677,5.48825,2484.7237285414,0
+GABC.US,D,20081216,000000,5.47254,5.59377,5.47254,5.58449,13632.074908238,0
+GABC.US,D,20081217,000000,5.50712,5.70453,5.4919,5.53746,11378.111672612,0
+GABC.US,D,20081218,000000,5.66136,5.66136,5.47254,5.47254,1991.8274125334,0
+GABC.US,D,20081219,000000,5.61896,5.65622,5.59377,5.65622,46784.665723758,0
+GABC.US,D,20081222,000000,5.54328,5.7974,5.54328,5.7974,2390.5977380101,0
+GABC.US,D,20081223,000000,5.59852,5.59852,5.4919,5.53746,5195.1474128729,0
+GABC.US,D,20081224,000000,5.49744,5.49744,5.49744,5.49744,208.49412956396,0
+GABC.US,D,20081229,000000,5.70927,5.70927,5.52737,5.59377,4371.2919688678,0
+GABC.US,D,20081230,000000,5.59377,5.65098,5.47254,5.64545,21078.149234462,0
+GABC.US,D,20081231,000000,5.74722,5.7974,5.59377,5.79247,12717.129795977,0
+GABC.US,D,20090102,000000,5.6085,5.7974,5.33925,5.74109,24288.553986777,0
+GABC.US,D,20090105,000000,5.59377,5.59377,5.45169,5.50159,6973.420158717,0
+GABC.US,D,20090106,000000,5.64545,5.6904,5.4919,5.59377,7984.5154763597,0
+GABC.US,D,20090108,000000,5.64545,5.64545,5.55366,5.55366,2750.9079813342,0
+GABC.US,D,20090109,000000,5.58449,5.58903,5.57975,5.58903,7281.1008159376,0
+GABC.US,D,20090112,000000,5.51701,5.59377,5.51701,5.55366,7921.7648160055,0
+GABC.US,D,20090113,000000,5.55366,5.58903,5.55366,5.58903,1986.7668754081,0
+GABC.US,D,20090114,000000,5.57975,5.67154,5.54842,5.6662,17229.104696929,0
+GABC.US,D,20090115,000000,5.59852,5.72588,5.51701,5.51701,21385.829891682,0
+GABC.US,D,20090116,000000,5.59377,5.59377,5.51701,5.58903,3935.0736686635,0
+GABC.US,D,20090120,000000,5.49744,5.54842,5.49744,5.49744,977.69577261548,0
+GABC.US,D,20090121,000000,5.49744,5.51701,5.49744,5.49744,2558.6075705714,0
+GABC.US,D,20090122,000000,5.49744,5.49744,5.4919,5.4919,4239.7180036089,0
+GABC.US,D,20090123,000000,5.4919,5.4919,5.4919,5.4919,3033.2859529281,0
+GABC.US,D,20090126,000000,5.4919,5.4919,5.4677,5.4677,2952.3173589227,0
+GABC.US,D,20090127,000000,5.48312,5.59377,5.4677,5.4677,4375.340398568,0
+GABC.US,D,20090128,000000,5.59377,5.70029,5.59377,5.59377,6473.4390907335,0
+GABC.US,D,20090129,000000,5.56907,5.56907,5.56907,5.56907,1675.0377884872,0
+GABC.US,D,20090130,000000,5.65098,5.65098,5.65098,5.65098,208.49412956396,0
+GABC.US,D,20090202,000000,5.59377,5.70453,5.4919,5.50712,10297.180942639,0
+GABC.US,D,20090203,000000,5.59377,5.59377,5.58903,5.59377,804.62540292889,0
+GABC.US,D,20090204,000000,5.56907,5.56907,5.4919,5.56453,4323.7229198896,0
+GABC.US,D,20090205,000000,5.4919,5.53746,5.4919,5.53746,788.4316841278,0
+GABC.US,D,20090206,000000,5.49744,5.58903,5.49744,5.58903,1830.9023319476,0
+GABC.US,D,20090209,000000,5.59377,5.59852,5.47254,5.47254,19959.770529762,0
+GABC.US,D,20090210,000000,5.58903,5.59377,5.58903,5.58903,14948.826668251,0
+GABC.US,D,20090211,000000,5.59377,5.59377,5.59377,5.59377,387.63714380096,0
+GABC.US,D,20090212,000000,5.4919,5.4919,5.4919,5.4919,1830.9023319476,0
+GABC.US,D,20090213,000000,5.4919,5.58449,5.44112,5.58449,10740.483994819,0
+GABC.US,D,20090217,000000,5.59377,5.59377,5.39113,5.4919,12146.301208238,0
+GABC.US,D,20090218,000000,5.42067,5.59377,5.42067,5.59377,2003.9727016342,0
+GABC.US,D,20090220,000000,5.56907,5.59377,5.51701,5.59377,9527.9792995881,0
+GABC.US,D,20090223,000000,5.59377,5.80146,5.58903,5.7974,16612.731275062,0
+GABC.US,D,20090224,000000,5.59377,5.79247,5.52215,5.73072,9172.7295933893,0
+GABC.US,D,20090225,000000,5.6662,5.72054,5.6662,5.72054,4323.7229198896,0
+GABC.US,D,20090226,000000,5.67154,5.7974,5.52215,5.56453,21234.013777922,0
+GABC.US,D,20090227,000000,5.52215,5.7974,5.41573,5.74722,19150.084589707,0
+GABC.US,D,20090302,000000,5.4919,5.54842,5.47254,5.47254,8005.7697322862,0
+GABC.US,D,20090303,000000,5.47254,5.72054,5.41573,5.72054,16241.287850063,0
+GABC.US,D,20090304,000000,5.72054,5.72054,5.41573,5.41573,8536.1140230217,0
+GABC.US,D,20090305,000000,5.33925,5.52737,5.28867,5.33925,13761.624658647,0
+GABC.US,D,20090306,000000,5.33925,5.4919,5.2944,5.34469,20602.45874468,0
+GABC.US,D,20090309,000000,5.46177,5.48825,5.31436,5.31436,21443.520014911,0
+GABC.US,D,20090310,000000,5.38619,5.52215,5.31969,5.4919,10501.626642504,0
+GABC.US,D,20090311,000000,5.50159,5.55366,5.31969,5.39113,4193.1610620558,0
+GABC.US,D,20090312,000000,5.28867,5.58903,5.28867,5.44112,5902.6105029953,0
+GABC.US,D,20090313,000000,5.4677,5.4677,5.39113,5.39113,1380.5145277925,0
+GABC.US,D,20090316,000000,5.44112,5.4919,5.31436,5.39113,10314.386768866,0
+GABC.US,D,20090317,000000,5.28867,5.58449,5.28867,5.58449,3330.8455358981,0
+GABC.US,D,20090318,000000,5.58449,5.58449,5.28867,5.28867,2236.7574093998,0
+GABC.US,D,20090319,000000,5.28867,5.53746,5.28867,5.53746,3363.2329735002,0
+GABC.US,D,20090320,000000,5.58903,5.59377,5.39113,5.39113,9931.8101621901,0
+GABC.US,D,20090323,000000,5.72054,5.72054,5.44112,5.52737,17496.301057147,0
+GABC.US,D,20090324,000000,5.70453,5.72054,5.59377,5.6904,8033.096632763,0
+GABC.US,D,20090325,000000,5.67588,5.7974,5.59377,5.7974,12921.575495841,0
+GABC.US,D,20090326,000000,5.6904,6.1029,5.61896,6.1029,17951.749398428,0
+GABC.US,D,20090327,000000,6.1029,6.1029,5.73586,5.75769,4804.4739467968,0
+GABC.US,D,20090330,000000,5.75769,6.35664,5.75769,6.35664,2788.3559560617,0
+GABC.US,D,20090331,000000,6.1029,6.1029,5.87457,6.07831,4716.4206008159,0
+GABC.US,D,20090401,000000,5.76184,6.23452,5.76184,6.13265,8855.9399693431,0
+GABC.US,D,20090402,000000,6.09718,6.1029,6.00045,6.00045,12778.868348906,0
+GABC.US,D,20090403,000000,5.9713,6.29014,5.94947,6.14787,9710.1586361003,0
+GABC.US,D,20090406,000000,6.61066,6.61066,6.1029,6.57055,14651.267085282,0
+GABC.US,D,20090407,000000,6.59476,6.59476,6.03562,6.14787,3144.6177696856,0
+GABC.US,D,20090408,000000,6.0462,6.29548,6.02031,6.1029,10103.868424451,0
+GABC.US,D,20090409,000000,6.19845,6.34696,6.17968,6.34696,2313.677573705,0
+GABC.US,D,20090413,000000,6.12761,6.35219,6.12317,6.35219,1725.6431597406,0
+GABC.US,D,20090414,000000,6.35219,6.35219,6.29014,6.30526,1769.1637790185,0
+GABC.US,D,20090415,000000,6.18897,6.4341,6.12761,6.42955,15849.602276561,0
+GABC.US,D,20090416,000000,6.56531,6.58043,6.35664,6.57055,11346.736342435,0
+GABC.US,D,20090417,000000,6.52579,6.59999,6.49852,6.59999,12042.054143457,0
+GABC.US,D,20090420,000000,6.459,6.57055,6.29548,6.30526,4041.3449482957,0
+GABC.US,D,20090421,000000,6.30526,6.48232,6.20409,6.48232,4880.3820036768,0
+GABC.US,D,20090422,000000,6.25537,6.48232,6.21841,6.47856,3215.4652894403,0
+GABC.US,D,20090423,000000,6.33609,6.33609,6.03562,6.09718,9039.1314132804,0
+GABC.US,D,20090424,000000,6.1029,6.1029,5.9713,6.02565,6293.2839690715,0
+GABC.US,D,20090427,000000,6.08641,6.29014,6.08641,6.11773,9837.6841716588,0
+GABC.US,D,20090428,000000,6.02031,6.20962,5.9962,6.17968,6871.1973087852,0
+GABC.US,D,20090429,000000,6.17968,6.17968,6.17968,6.17968,1973.6094788822,0
+GABC.US,D,20090430,000000,6.09718,6.22958,6.03108,6.05183,11208.0776252,0
+GABC.US,D,20090501,000000,6.22958,6.41296,6.1532,6.30526,12384.14645313,0
+GABC.US,D,20090504,000000,6.59999,6.59999,6.20409,6.418,13657.377593864,0
+GABC.US,D,20090505,000000,6.44951,6.56027,6.1532,6.1532,11900.359103947,0
+GABC.US,D,20090506,000000,6.35664,6.42955,6.25537,6.42955,6326.6835140987,0
+GABC.US,D,20090507,000000,6.57638,6.57638,6.39695,6.39695,1404.8051059941,0
+GABC.US,D,20090508,000000,6.59011,6.59011,6.25537,6.33095,19569.097063685,0
+GABC.US,D,20090511,000000,6.37175,6.56531,6.37175,6.53626,4804.4739467968,0
+GABC.US,D,20090512,000000,6.50919,6.57055,6.35664,6.53626,18102.553404763,0
+GABC.US,D,20090514,000000,6.25537,6.53626,6.25537,6.52579,3541.3638803122,0
+GABC.US,D,20090515,000000,6.53626,6.56027,6.2607,6.39171,28127.477450059,0
+GABC.US,D,20090518,000000,6.33095,6.59476,6.33095,6.49852,10727.326598294,0
+GABC.US,D,20090519,000000,6.39695,6.56027,6.39695,6.53626,25426.162732553,0
+GABC.US,D,20090520,000000,6.56027,7.18965,6.53626,7.06872,106862.35036835,0
+GABC.US,D,20090521,000000,7.03315,7.73001,6.92111,7.2764,146306.2009381,0
+GABC.US,D,20090522,000000,6.86953,7.2764,6.67212,7.08274,69101.634446503,0
+GABC.US,D,20090526,000000,6.95222,7.11525,6.63181,7.05409,22842.252476355,0
+GABC.US,D,20090527,000000,7.17078,7.2269,7.16613,7.22097,5133.4088599438,0
+GABC.US,D,20090528,000000,6.86953,7.02396,6.80897,6.80897,2263.0722024516,0
+GABC.US,D,20090529,000000,7.02939,7.02939,6.73951,6.73951,5769.0123228864,0
+GABC.US,D,20090601,000000,6.99195,7.17078,6.89482,6.98671,10551.219906332,0
+GABC.US,D,20090602,000000,6.82566,7.09332,6.73951,6.93721,23341.221436913,0
+GABC.US,D,20090603,000000,6.79355,6.99195,6.71342,6.9625,16586.416482011,0
+GABC.US,D,20090604,000000,6.83614,6.9466,6.82566,6.94195,5586.8329863742,0
+GABC.US,D,20090605,000000,6.73951,6.99195,6.73951,6.99195,10760.72614332,0
+GABC.US,D,20090608,000000,6.99195,6.99195,6.76776,6.98671,8434.9032805149,0
+GABC.US,D,20090609,000000,6.87575,7.06872,6.86123,6.99195,31671.877652646,0
+GABC.US,D,20090610,000000,6.99195,6.99195,6.83614,6.95796,12075.453688484,0
+GABC.US,D,20090611,000000,6.99195,7.36513,6.96764,7.36513,27697.331794405,0
+GABC.US,D,20090612,000000,7.35435,7.37382,6.92111,7.33222,17100.567053946,0
+GABC.US,D,20090615,000000,7.08818,7.35435,6.8801,7.30753,15086.473278061,0
+GABC.US,D,20090616,000000,7.25772,7.3179,6.81953,7.05409,15911.340829491,0
+GABC.US,D,20090617,000000,7.17078,7.27255,6.79355,7.20092,13177.638674383,0
+GABC.US,D,20090618,000000,7.20625,7.20625,6.81953,7.01338,7515.9097385534,0
+GABC.US,D,20090619,000000,7.16613,7.16613,6.79355,6.79355,20408.134119066,0
+GABC.US,D,20090622,000000,6.93157,7.10488,6.6158,7.06397,42866.79788132,0
+GABC.US,D,20090623,000000,7.06397,7.06872,6.74375,6.99679,23666.10792036,0
+GABC.US,D,20090624,000000,7.06397,7.80589,6.79355,7.62251,134334.99431439,0
+GABC.US,D,20090625,000000,7.62814,7.62814,6.98147,7.28203,79433.227041594,0
+GABC.US,D,20090626,000000,7.32264,8.15833,7.05409,8.03581,3989553.3871401,0
+GABC.US,D,20090629,000000,7.80589,7.92406,7.19498,7.28203,156572.00655056,0
+GABC.US,D,20090630,000000,7.28203,7.57282,7.24696,7.32876,41240.341249237,0
+GABC.US,D,20090701,000000,7.39408,7.62251,7.24696,7.59227,58453.252227364,0
+GABC.US,D,20090702,000000,7.54169,7.54169,7.24696,7.29241,68880.995027838,0
+GABC.US,D,20090706,000000,7.28697,8.13184,7.28697,7.74572,174673.54784789,0
+GABC.US,D,20090707,000000,7.77072,7.88266,7.56352,7.59663,76651.955837509,0
+GABC.US,D,20090708,000000,7.62814,7.88266,7.33796,7.66499,67387.124468438,0
+GABC.US,D,20090709,000000,7.71391,7.92406,7.59663,7.75116,53629.548239492,0
+GABC.US,D,20090710,000000,7.75658,7.98423,7.62814,7.84146,17206.838333577,0
+GABC.US,D,20090713,000000,7.9537,7.95864,7.69336,7.83671,26878.536887525,0
+GABC.US,D,20090714,000000,7.79601,7.89827,7.79601,7.82624,24471.745430714,0
+GABC.US,D,20090715,000000,7.90825,7.995,7.69859,7.995,57590.936701207,0
+GABC.US,D,20090716,000000,7.995,8.03581,7.74038,8.01951,59323.664612923,0
+GABC.US,D,20090717,000000,8.02493,8.03581,7.94777,8.00982,35114.055005301,0
+GABC.US,D,20090720,000000,8.01951,8.08571,7.87762,8.05666,30324.762669881,0
+GABC.US,D,20090721,000000,7.85737,8.03017,7.76094,7.94224,52359.353421031,0
+GABC.US,D,20090722,000000,7.7804,7.98423,7.7804,7.98423,22582.140868112,0
+GABC.US,D,20090723,000000,7.94224,8.19281,7.85737,8.18796,84023.134214277,0
+GABC.US,D,20090724,000000,8.18796,8.26415,7.9787,8.22205,27176.096470495,0
+GABC.US,D,20090727,000000,7.75658,8.27817,7.75658,8.16652,29026.228843519,0
+GABC.US,D,20090728,000000,8.1772,8.8622,8.09113,8.81319,72924.364190984,0
+GABC.US,D,20090729,000000,8.76231,8.76231,8.01951,8.73632,53936.216789287,0
+GABC.US,D,20090730,000000,8.76794,9.11929,8.56865,9.11929,81951.350315163,0
+GABC.US,D,20090731,000000,9.08204,9.14834,8.39041,9.14834,109157.81000841,0
+GABC.US,D,20090803,000000,9.14834,9.32154,8.34071,8.47262,150748.34042672,0
+GABC.US,D,20090804,000000,8.43725,8.64503,8.41156,8.59365,48356.468554889,0
+GABC.US,D,20090805,000000,8.6145,9.06683,8.46225,8.72546,188379.50659817,0
+GABC.US,D,20090806,000000,8.79936,8.81675,8.43725,8.75293,42041.930329891,0
+GABC.US,D,20090807,000000,8.79472,8.79472,8.56381,8.73632,61152.54273002,0
+GABC.US,D,20090810,000000,8.68732,8.74729,8.40642,8.71726,12566.325789642,0
+GABC.US,D,20090811,000000,8.65056,8.71163,8.48714,8.67536,41804.085084999,0
+GABC.US,D,20090812,000000,8.54474,8.72259,8.52419,8.71163,65763.70415863,0
+GABC.US,D,20090813,000000,8.74729,8.74729,8.52943,8.63949,23445.468501696,0
+GABC.US,D,20090814,000000,8.64503,8.65056,8.44288,8.57843,46574.147379344,0
+GABC.US,D,20090817,000000,8.51857,8.71163,8.51857,8.58941,46477.997173963,0
+GABC.US,D,20090818,000000,8.64503,8.64503,8.49238,8.64503,27889.632205168,0
+GABC.US,D,20090819,000000,8.65056,8.69621,8.5733,8.656,28287.39042322,0
+GABC.US,D,20090820,000000,8.67536,8.74729,8.61885,8.69097,37133.209318312,0
+GABC.US,D,20090821,000000,8.74729,8.76794,8.42688,8.74196,87242.647933418,0
+GABC.US,D,20090824,000000,8.72259,8.79472,8.52419,8.68732,66625.007577362,0
+GABC.US,D,20090825,000000,8.67092,8.74729,8.63949,8.74196,36643.349324579,0
+GABC.US,D,20090826,000000,8.72259,8.75658,8.5733,8.71726,29855.14482465,0
+GABC.US,D,20090827,000000,8.60838,8.71726,8.52943,8.71726,22603.395124038,0
+GABC.US,D,20090828,000000,8.71726,8.71726,8.43211,8.48714,39885.129407071,0
+GABC.US,D,20090831,000000,8.49791,8.60392,8.29418,8.29418,62121.129535811,0
+GABC.US,D,20090901,000000,8.27817,8.51857,7.91349,7.92831,49911.065559792,0
+GABC.US,D,20090902,000000,8.1107,8.26415,7.9787,8.00982,21417.205221859,0
+GABC.US,D,20090903,000000,8.13184,8.13708,8.00982,8.1107,19944.588918386,0
+GABC.US,D,20090904,000000,8.01437,8.14251,8.00982,8.13708,27958.455510072,0
+GABC.US,D,20090908,000000,8.12048,8.14251,7.85134,7.94224,23496.073872948,0
+GABC.US,D,20090909,000000,7.88266,8.10062,7.88266,7.98966,33144.49395612,0
+GABC.US,D,20090910,000000,7.98966,8.08027,7.75658,7.84146,15511.558396589,0
+GABC.US,D,20090911,000000,7.82062,7.82624,7.69859,7.75658,7102.9699091257,0
+GABC.US,D,20090914,000000,7.81084,7.87762,7.67932,7.80589,18885.924551765,0
+GABC.US,D,20090915,000000,7.76637,7.83187,7.63852,7.76637,11533.976216073,0
+GABC.US,D,20090916,000000,7.7804,7.84679,7.66835,7.84679,18861.633973564,0
+GABC.US,D,20090917,000000,7.72447,7.90321,7.66499,7.80589,11300.179400882,0
+GABC.US,D,20090918,000000,7.76094,7.91863,7.76094,7.91349,76603.374681106,0
+GABC.US,D,20090921,000000,7.87228,8.05092,7.69336,8.03581,12897.284917638,0
+GABC.US,D,20090922,000000,8.08571,8.37964,8.08571,8.28865,25926.143800537,0
+GABC.US,D,20090923,000000,8.26809,8.44693,8.10062,8.10062,16418.406649449,0
+GABC.US,D,20090924,000000,8.13184,8.19281,7.80589,7.98966,20239.112179081,0
+GABC.US,D,20090925,000000,7.76094,8.23866,7.76094,8.21277,59690.047500798,0
+GABC.US,D,20090928,000000,8.26415,8.26415,7.89363,8.2594,19144.011945158,0
+GABC.US,D,20090929,000000,8.00982,8.10062,7.92406,8.04104,4472.5027113745,0
+GABC.US,D,20090930,000000,8.06436,8.06436,7.77072,7.888,36208.143131799,0
+GABC.US,D,20091001,000000,7.76637,7.77585,7.52578,7.56846,27036.425645835,0
+GABC.US,D,20091002,000000,7.55197,7.66835,7.3838,7.55829,23214.70800878,0
+GABC.US,D,20091005,000000,7.62814,7.66035,7.55829,7.55829,9608.9478935935,0
+GABC.US,D,20091006,000000,7.54169,7.62251,7.38934,7.54169,7876.2199818775,0
+GABC.US,D,20091007,000000,7.65492,7.72447,7.4997,7.66499,8560.4046012233,0
+GABC.US,D,20091008,000000,7.65492,7.97327,7.60759,7.84679,48621.640700256,0
+GABC.US,D,20091009,000000,7.82062,7.82062,7.60759,7.74572,19617.678220089,0
+GABC.US,D,20091012,000000,7.82062,7.87228,7.80589,7.83187,11113.951634669,0
+GABC.US,D,20091013,000000,7.86715,7.90825,7.80589,7.8628,27472.643946039,0
+GABC.US,D,20091014,000000,7.87762,7.98966,7.87762,7.98966,9991.5245002691,0
+GABC.US,D,20091015,000000,7.98423,8.64503,7.673,8.64503,174123.97351609,0
+GABC.US,D,20091016,000000,8.33025,8.77338,8.26415,8.60392,53189.281509587,0
+GABC.US,D,20091019,000000,8.63427,8.8046,8.35099,8.62873,90144.359921088,0
+GABC.US,D,20091020,000000,8.60392,8.75658,8.55868,8.62873,14344.598535485,0
+GABC.US,D,20091021,000000,8.5983,8.5983,8.34071,8.34071,20496.187465048,0
+GABC.US,D,20091022,000000,8.18796,8.36562,8.16652,8.36562,17751.352128264,0
+GABC.US,D,20091023,000000,8.57843,8.59365,7.67932,7.93286,23798.693993043,0
+GABC.US,D,20091026,000000,7.92831,7.92831,7.52578,7.52578,29212.456609731,0
+GABC.US,D,20091027,000000,7.77072,7.77072,7.24696,7.24696,29451.313962047,0
+GABC.US,D,20091028,000000,7.24172,7.52578,7.24172,7.44516,32787.22003507,0
+GABC.US,D,20091029,000000,7.48123,7.93286,7.3838,7.60759,31735.640420426,0
+GABC.US,D,20091030,000000,7.62814,8.76231,7.40317,7.64889,99608.576452896,0
+GABC.US,D,20091102,000000,7.67932,7.67932,7.41364,7.57756,14367.877006263,0
+GABC.US,D,20091103,000000,7.54169,7.54169,7.37382,7.44012,23175.235819202,0
+GABC.US,D,20091104,000000,7.47193,7.58743,7.46186,7.49496,44953.763391811,0
+GABC.US,D,20091105,000000,7.64366,7.8628,7.64366,7.85134,36923.703081323,0
+GABC.US,D,20091106,000000,7.81084,7.92406,7.60759,7.74572,19291.779629217,0
+GABC.US,D,20091109,000000,7.79601,7.88266,7.63852,7.78593,24467.697001013,0
+GABC.US,D,20091110,000000,7.80016,7.90825,7.59227,7.59663,14541.959483374,0
+GABC.US,D,20091111,000000,7.64889,7.91349,7.64889,7.84146,10481.384494002,0
+GABC.US,D,20091112,000000,7.81616,7.94224,7.45662,7.57282,40104.75671831,0
+GABC.US,D,20091113,000000,7.57756,7.66035,7.3838,7.47193,23958.606966204,0
+GABC.US,D,20091116,000000,7.51027,8.13708,7.51027,8.1107,18358.616583305,0
+GABC.US,D,20091117,000000,8.08571,8.39041,7.888,8.13184,18834.307073086,0
+GABC.US,D,20091118,000000,8.15833,8.29418,8.00439,8.20249,49003.205199507,0
+GABC.US,D,20091119,000000,8.17216,8.18796,7.89827,7.89827,25252.080255441,0
+GABC.US,D,20091120,000000,7.92831,8.44693,7.888,8.37964,79648.805923135,0
+GABC.US,D,20091123,000000,8.43725,8.69097,8.40642,8.62418,29628.432761434,0
+GABC.US,D,20091124,000000,8.61885,8.67092,8.54474,8.67092,25437.295914228,0
+GABC.US,D,20091125,000000,8.66094,8.66094,8.51857,8.64503,22132.765171382,0
+GABC.US,D,20091127,000000,8.49791,8.64503,8.43211,8.64503,36390.322468312,0
+GABC.US,D,20091130,000000,8.6145,8.69097,8.46225,8.69097,77826.000450588,0
+GABC.US,D,20091201,000000,8.7308,8.73632,8.46225,8.50859,38616.958803461,0
+GABC.US,D,20091202,000000,8.35662,8.63427,8.23866,8.58387,16179.549297134,0
+GABC.US,D,20091203,000000,8.58941,8.6145,8.30426,8.33025,18987.135294272,0
+GABC.US,D,20091204,000000,8.49238,8.5733,8.31018,8.56865,24234.912293248,0
+GABC.US,D,20091207,000000,8.08027,8.58387,8.08027,8.52943,24355.353076831,0
+GABC.US,D,20091208,000000,8.49238,8.63427,8.28865,8.4159,43084.400977711,0
+GABC.US,D,20091209,000000,8.42688,8.48714,8.20793,8.37964,12452.969758034,0
+GABC.US,D,20091210,000000,8.39041,8.61885,8.14765,8.23342,12471.187691685,0
+GABC.US,D,20091211,000000,8.26809,8.35099,8.09568,8.15833,13323.382143592,0
+GABC.US,D,20091214,000000,8.16208,8.37964,8.14765,8.26809,20071.102346519,0
+GABC.US,D,20091215,000000,8.15299,8.49238,8.02493,8.02493,68789.905359582,0
+GABC.US,D,20091216,000000,8.08027,8.4159,8.01437,8.04549,21329.151875878,0
+GABC.US,D,20091217,000000,8.0613,8.16208,7.71924,7.75658,22340.247193521,0
+GABC.US,D,20091218,000000,7.83187,8.26415,7.77585,8.13708,146004.59292543,0
+GABC.US,D,20091221,000000,8.15299,8.39041,8.0613,8.32501,35190.975169607,0
+GABC.US,D,20091222,000000,8.14251,8.36562,8.14251,8.32501,27016.183497334,0
+GABC.US,D,20091223,000000,8.37964,8.47806,8.15299,8.37964,16356.66809652,0
+GABC.US,D,20091224,000000,8.54474,8.54474,8.40039,8.44693,4794.3528725461,0
+GABC.US,D,20091228,000000,8.44693,8.54474,8.44288,8.49238,5671.8500100799,0
+GABC.US,D,20091229,000000,8.52419,8.55868,8.30426,8.35662,8019.9392362371,0
+GABC.US,D,20091230,000000,8.36562,8.54474,8.21761,8.27283,20327.165525061,0
+GABC.US,D,20091231,000000,8.29418,8.42688,8.21761,8.26415,24175.197955169,0
+GABC.US,D,20100104,000000,8.33025,8.4577,8.27817,8.4159,17068.179616343,0
+GABC.US,D,20100105,000000,8.27817,8.34625,8.23866,8.25466,17994.25791028,0
+GABC.US,D,20100106,000000,8.21761,8.54958,7.91863,7.91863,92938.7885217,0
+GABC.US,D,20100107,000000,7.98423,7.995,7.73001,7.87228,28937.163390113,0
+GABC.US,D,20100108,000000,8.05092,8.05092,7.66499,7.73515,15518.643148564,0
+GABC.US,D,20100111,000000,7.78593,8.23342,7.63852,7.98966,63117.043242077,0
+GABC.US,D,20100112,000000,7.95864,8.04549,7.70392,7.73001,33967.3372927,0
+GABC.US,D,20100113,000000,7.76094,7.92406,7.69859,7.69859,14307.150560759,0
+GABC.US,D,20100114,000000,7.82624,8.15299,7.82624,7.995,16094.532273428,0
+GABC.US,D,20100115,000000,8.0613,8.16652,7.7804,7.7804,39086.576648693,0
+GABC.US,D,20100119,000000,7.76637,8.15299,7.72447,8.12048,31852.032774308,0
+GABC.US,D,20100120,000000,8.07474,8.08571,7.77072,7.7804,10267.829827313,0
+GABC.US,D,20100121,000000,7.80589,7.80589,7.50552,7.52578,50865.482861632,0
+GABC.US,D,20100122,000000,7.57756,7.7804,7.37382,7.42945,39492.431726145,0
+GABC.US,D,20100125,000000,7.4997,7.71391,7.35435,7.42451,14633.04915163,0
+GABC.US,D,20100126,000000,7.44012,7.60759,7.25239,7.25239,17573.221221452,0
+GABC.US,D,20100127,000000,7.27255,7.55829,7.27255,7.4505,9648.4200831712,0
+GABC.US,D,20100128,000000,7.47677,7.81084,7.40317,7.56846,40513.648118038,0
+GABC.US,D,20100129,000000,7.60177,7.69859,7.4997,7.55829,25100.264141681,0
+GABC.US,D,20100201,000000,7.60177,7.61303,7.39852,7.42945,23701.531680238,0
+GABC.US,D,20100202,000000,7.42451,7.70392,7.42451,7.42945,32245.74256266,0
+GABC.US,D,20100203,000000,7.4505,7.4997,7.32876,7.32876,15623.902320772,0
+GABC.US,D,20100204,000000,7.34853,7.57282,7.2269,7.27255,42034.845577915,0
+GABC.US,D,20100205,000000,7.29735,7.47677,7.29735,7.44012,13835.508500677,0
+GABC.US,D,20100208,000000,7.4505,7.46186,7.21168,7.21168,26657.89746886,0
+GABC.US,D,20100209,000000,7.27255,7.53092,7.24696,7.33796,14282.859982556,0
+GABC.US,D,20100210,000000,7.28203,7.35969,7.2269,7.2764,13057.197890799,0
+GABC.US,D,20100211,000000,7.28697,7.62814,7.28697,7.55829,28669.967029895,0
+GABC.US,D,20100212,000000,7.25239,7.64366,7.25239,7.62814,14494.390434396,0
+GABC.US,D,20100216,000000,7.62814,7.62814,7.47193,7.61757,12953.962933443,0
+GABC.US,D,20100217,000000,7.62814,7.62814,7.47677,7.53605,10757.689821046,0
+GABC.US,D,20100218,000000,7.55197,7.58289,7.39852,7.58289,40671.536876349,0
+GABC.US,D,20100219,000000,7.58289,7.70392,7.44516,7.55197,39189.81160605,0
+GABC.US,D,20100222,000000,7.59663,7.673,7.52578,7.673,14366.864898838,0
+GABC.US,D,20100223,000000,7.66499,7.74572,7.43488,7.73001,25715.625456122,0
+GABC.US,D,20100224,000000,7.75658,7.93286,7.75658,7.88266,22478.905910755,0
+GABC.US,D,20100225,000000,8.00982,8.46738,8.00982,8.3751,65865.927008561,0
+GABC.US,D,20100226,000000,8.3751,8.44693,7.91863,8.05092,32637.428136161,0
+GABC.US,D,20100301,000000,8.10062,8.33025,7.86715,8.26415,19429.426239027,0
+GABC.US,D,20100302,000000,8.42688,8.42688,8.15833,8.34625,20203.688419203,0
+GABC.US,D,20100303,000000,8.3751,8.38508,8.21277,8.28865,21055.88287111,0
+GABC.US,D,20100304,000000,8.29418,8.36088,8.21277,8.33025,8657.5669140298,0
+GABC.US,D,20100305,000000,8.35099,8.59365,8.13184,8.53368,40939.745343992,0
+GABC.US,D,20100308,000000,8.36088,8.51857,8.34071,8.51857,6354.0104145755,0
+GABC.US,D,20100309,000000,8.48714,8.55868,8.4159,8.54474,8778.0076976129,0
+GABC.US,D,20100310,000000,8.51857,8.51857,8.07474,8.43211,16222.057808987,0
+GABC.US,D,20100311,000000,8.44288,8.60392,8.3751,8.50859,10706.072342367,0
+GABC.US,D,20100312,000000,8.49791,8.49791,8.29952,8.31018,6224.4606641669,0
+GABC.US,D,20100315,000000,8.48714,8.52419,8.18796,8.41156,25004.1139363,0
+GABC.US,D,20100316,000000,8.44693,8.44693,8.29952,8.40642,4987.665390734,0
+GABC.US,D,20100317,000000,8.37026,8.4577,8.22749,8.31018,28680.088104146,0
+GABC.US,D,20100318,000000,8.24398,8.47262,8.00982,8.24932,24461.624356463,0
+GABC.US,D,20100319,000000,8.29418,8.34625,8.04104,8.18302,48002.230956115,0
+GABC.US,D,20100322,000000,8.14251,8.33529,7.93809,8.31473,18553.953316342,0
+GABC.US,D,20100323,000000,8.27283,8.48714,8.00439,8.14765,45771.546191265,0
+GABC.US,D,20100324,000000,8.13184,8.18302,7.96407,7.96853,38869.985659728,0
+GABC.US,D,20100325,000000,8.00982,8.15299,7.83187,7.83187,13150.311773905,0
+GABC.US,D,20100326,000000,7.8628,8.06436,7.7804,7.91863,21049.81022656,0
+GABC.US,D,20100329,000000,7.94224,7.97327,7.79117,7.79117,7145.4784209785,0
+GABC.US,D,20100330,000000,7.81616,7.83671,7.75658,7.83187,34037.17270503,0
+GABC.US,D,20100331,000000,7.7804,7.9537,7.63298,7.69336,29984.694575059,0
+GABC.US,D,20100401,000000,7.70392,7.90321,7.62814,7.62814,12007.642491004,0
+GABC.US,D,20100405,000000,7.64889,8.05092,7.64889,7.995,22349.356160347,0
+GABC.US,D,20100406,000000,7.94777,7.94777,7.7804,7.84679,7693.0285379402,0
+GABC.US,D,20100407,000000,7.78593,7.9537,7.73001,7.76094,26690.284906462,0
+GABC.US,D,20100408,000000,7.77072,7.82062,7.64366,7.64366,31449.214019131,0
+GABC.US,D,20100409,000000,7.68446,7.78593,7.4997,7.55197,30905.71233187,0
+GABC.US,D,20100412,000000,7.4997,7.66499,7.42451,7.46699,26170.061689978,0
+GABC.US,D,20100413,000000,7.52578,7.995,7.48123,7.96853,27537.418821244,0
+GABC.US,D,20100414,000000,7.96407,8.09113,7.81616,8.09113,11488.431381944,0
+GABC.US,D,20100415,000000,7.88266,8.13708,7.88266,8.13708,10228.357637735,0
+GABC.US,D,20100416,000000,8.13708,8.13708,8.00439,8.00439,21240.086422473,0
+GABC.US,D,20100419,000000,7.90321,8.05666,7.90321,7.91349,2963.4505405985,0
+GABC.US,D,20100420,000000,7.9537,7.98966,7.63852,7.98966,11047.152544615,0
+GABC.US,D,20100421,000000,7.82062,7.82062,7.67932,7.74038,12855.788513211,0
+GABC.US,D,20100422,000000,7.67932,8.24398,7.67932,8.06999,41060.186127575,0
+GABC.US,D,20100423,000000,8.16652,8.16652,7.77072,7.995,41665.426367766,0
+GABC.US,D,20100426,000000,7.94777,8.20793,7.94777,8.20793,24289.566094202,0
+GABC.US,D,20100427,000000,8.16652,8.3751,7.94777,7.94777,32775.07474597,0
+GABC.US,D,20100428,000000,8.10062,8.23866,8.03581,8.03581,12412.485461031,0
+GABC.US,D,20100429,000000,8.09113,8.39041,8.04549,8.24398,11824.451047067,0
+GABC.US,D,20100430,000000,8.26809,8.39041,7.86715,8.09113,30797.416837388,0
+GABC.US,D,20100503,000000,8.13184,8.31473,8.04549,8.31473,10484.420816277,0
+GABC.US,D,20100504,000000,8.31473,8.31473,8.01951,8.08571,21395.950965933,0
+GABC.US,D,20100505,000000,8.08571,8.20793,7.75658,7.77072,21641.893070224,0
+GABC.US,D,20100506,000000,7.84146,8.06999,7.70392,7.70392,25815.824091204,0
+GABC.US,D,20100507,000000,7.71391,8.16208,7.71391,7.75658,45934.495486701,0
+GABC.US,D,20100510,000000,7.95864,8.15299,7.77072,7.99994,33914.707706596,0
+GABC.US,D,20100511,000000,7.93809,8.37964,7.93809,8.37964,15960.934093319,0
+GABC.US,D,20100512,000000,8.36562,8.64503,8.34625,8.64503,30085.905317565,0
+GABC.US,D,20100513,000000,8.54474,8.66094,8.53941,8.66094,24544.617165319,0
+GABC.US,D,20100514,000000,8.64503,8.64503,8.49238,8.50859,11274.876715255,0
+GABC.US,D,20100517,000000,8.57843,8.64503,8.46225,8.62418,22146.934675333,0
+GABC.US,D,20100518,000000,8.64503,8.65056,8.13708,8.19725,21621.650921723,0
+GABC.US,D,20100519,000000,8.20793,8.3751,8.18302,8.2594,18937.542030443,0
+GABC.US,D,20100520,000000,8.19281,8.50859,7.89363,7.90321,50360.441256523,0
+GABC.US,D,20100521,000000,7.91349,8.48358,7.91349,8.07474,74076.142440711,0
+GABC.US,D,20100524,000000,8.10062,8.35662,7.90825,7.90825,16038.866365049,0
+GABC.US,D,20100525,000000,7.888,7.92831,7.67932,7.74038,37685.819972398,0
+GABC.US,D,20100526,000000,8.24398,8.24398,7.72447,7.73001,24234.912293248,0
+GABC.US,D,20100527,000000,7.87762,8.23866,7.80016,8.09568,23106.412514297,0
+GABC.US,D,20100528,000000,8.04549,8.24398,7.93809,8.11594,23890.795768726,0
+GABC.US,D,20100601,000000,8.05092,8.08571,7.62814,7.62814,42819.228832343,0
+GABC.US,D,20100602,000000,7.73515,7.93809,7.66835,7.93286,21024.507540933,0
+GABC.US,D,20100603,000000,7.87762,8.04549,7.7804,7.96407,8921.7269519725,0
+GABC.US,D,20100604,000000,7.79601,7.95864,7.62814,7.63852,38758.653842971,0
+GABC.US,D,20100607,000000,7.65492,7.81616,7.59663,7.62251,33110.082303667,0
+GABC.US,D,20100608,000000,7.63852,7.75116,7.58289,7.59663,28667.942815044,0
+GABC.US,D,20100609,000000,7.673,7.673,7.57756,7.63852,24496.036008915,0
+GABC.US,D,20100610,000000,7.69859,8.02493,7.55829,8.01437,46171.328624167,0
+GABC.US,D,20100611,000000,7.83671,8.00439,7.79601,7.95864,18592.413398495,0
+GABC.US,D,20100614,000000,8.04104,8.14251,7.70916,7.81616,16934.581436234,0
+GABC.US,D,20100615,000000,7.88266,7.88266,7.66499,7.8628,32668.803466338,0
+GABC.US,D,20100616,000000,7.80016,8.00982,7.80016,7.87228,16907.254535757,0
+GABC.US,D,20100617,000000,7.94777,8.00439,7.84679,7.93286,14591.552747203,0
+GABC.US,D,20100618,000000,7.98966,8.07474,7.81616,7.93809,102509.27633314,0
+GABC.US,D,20100621,000000,8.04549,8.04549,7.77585,7.79117,15011.577328605,0
+GABC.US,D,20100622,000000,7.85134,7.97327,7.73515,7.74038,14697.824026834,0
+GABC.US,D,20100623,000000,7.77072,7.995,7.77072,7.83187,22362.513556872,0
+GABC.US,D,20100624,000000,7.81084,7.82624,7.68446,7.6889,14875.954933646,0
+GABC.US,D,20100625,000000,7.74038,8.6145,7.66835,8.60392,317393.85217898,0
+GABC.US,D,20100628,000000,8.21761,8.21761,7.94777,8.13184,24754.123402308,0
+GABC.US,D,20100629,000000,7.99994,8.15299,7.93286,7.94777,39082.528218993,0
+GABC.US,D,20100630,000000,7.97485,7.97485,7.7804,7.7804,20418.255193317,0
+GABC.US,D,20100701,000000,7.87228,7.91863,7.80016,7.85134,17330.315439435,0
+GABC.US,D,20100702,000000,7.92406,7.92406,7.76094,7.8628,24718.69964243,0
+GABC.US,D,20100706,000000,7.96407,7.96407,7.70392,7.73001,30036.312053737,0
+GABC.US,D,20100707,000000,7.77585,8.01951,7.77585,7.93286,43060.110399509,0
+GABC.US,D,20100708,000000,8.00982,8.06436,7.83671,7.94224,38173.655751282,0
+GABC.US,D,20100709,000000,7.995,8.08027,7.995,8.08027,9390.3326897789,0
+GABC.US,D,20100712,000000,8.0613,8.07474,7.89363,7.92831,10621.055318661,0
+GABC.US,D,20100713,000000,8.04549,8.2594,7.99994,8.2594,41892.13843098,0
+GABC.US,D,20100714,000000,8.20793,8.20793,7.99994,8.05666,23250.131768657,0
+GABC.US,D,20100715,000000,7.88266,8.11594,7.88266,8.03017,21434.411048086,0
+GABC.US,D,20100716,000000,7.94224,8.08571,7.83187,7.83187,38894.27623793,0
+GABC.US,D,20100719,000000,7.96853,7.96853,7.73001,7.80016,10224.309208035,0
+GABC.US,D,20100720,000000,7.73001,8.00982,7.73001,8.00982,18112.674479013,0
+GABC.US,D,20100721,000000,8.03581,8.22749,7.70392,7.70392,20212.797386029,0
+GABC.US,D,20100722,000000,7.82062,8.13708,7.71924,7.98423,26773.277715318,0
+GABC.US,D,20100723,000000,7.93286,8.1772,7.85737,8.08027,29517.100944676,0
+GABC.US,D,20100726,000000,8.13708,8.51857,7.92406,8.51857,42657.291644332,0
+GABC.US,D,20100727,000000,8.51401,8.51401,8.23866,8.28865,34884.306619812,0
+GABC.US,D,20100728,000000,8.29418,8.33025,8.06436,8.29952,15115.824393387,0
+GABC.US,D,20100729,000000,8.37964,8.70659,8.26415,8.70095,29548.476274853,0
+GABC.US,D,20100730,000000,8.5733,8.60838,8.4159,8.51857,9134.2695112367,0
+GABC.US,D,20100802,000000,8.5983,8.66094,8.31473,8.60838,24944.399598221,0
+GABC.US,D,20100803,000000,8.54474,8.78898,8.34071,8.36088,14648.230763006,0
+GABC.US,D,20100804,000000,8.44288,8.67536,8.44288,8.66094,11379.123780037,0
+GABC.US,D,20100805,000000,8.6145,8.6145,8.44693,8.44693,9664.6138019723,0
+GABC.US,D,20100806,000000,8.31937,8.34625,8.09568,8.29952,13985.300399587,0
+GABC.US,D,20100809,000000,8.37026,8.49238,8.08571,8.49238,10205.079166958,0
+GABC.US,D,20100810,000000,8.38508,8.54474,8.18302,8.19725,29518.113052102,0
+GABC.US,D,20100811,000000,8.05666,8.40039,7.888,7.888,62551.275191464,0
+GABC.US,D,20100812,000000,7.888,8.06436,7.76094,7.76637,31815.596907005,0
+GABC.US,D,20100813,000000,7.77585,7.90825,7.63298,7.63298,30695.193987456,0
+GABC.US,D,20100816,000000,7.63852,7.86715,7.63852,7.74038,19572.133385961,0
+GABC.US,D,20100817,000000,7.83671,8.07474,7.79601,8.02493,28819.758928805,0
+GABC.US,D,20100818,000000,8.32501,8.33529,8.12048,8.21277,13000.519874996,0
+GABC.US,D,20100819,000000,8.16208,8.16208,7.64889,7.65492,56124.393042283,0
+GABC.US,D,20100820,000000,7.64889,8.01951,7.62814,7.73515,73192.572658627,0
+GABC.US,D,20100823,000000,7.80016,8.14251,7.73515,7.73515,26949.38440728,0
+GABC.US,D,20100824,000000,7.65492,7.77072,7.60177,7.65492,63736.452986218,0
+GABC.US,D,20100825,000000,7.62814,7.85134,7.62814,7.84679,11035.007255514,0
+GABC.US,D,20100826,000000,7.84679,7.96407,7.66035,7.67932,10427.742800473,0
+GABC.US,D,20100827,000000,7.7804,8.12592,7.68446,8.08027,18593.42550592,0
+GABC.US,D,20100830,000000,8.02493,8.02493,7.70916,7.70916,30014.045690385,0
+GABC.US,D,20100831,000000,7.72883,7.95993,7.71291,7.95459,16706.857265594,0
+GABC.US,D,20100901,000000,8.05666,8.23866,7.98966,8.18302,45343.424750462,0
+GABC.US,D,20100902,000000,8.19725,8.29952,8.09568,8.29952,9850.8415681847,0
+GABC.US,D,20100903,000000,8.33529,8.40642,8.1772,8.40039,24928.205879419,0
+GABC.US,D,20100907,000000,8.37964,8.37964,8.09568,8.10062,22164.140501559,0
+GABC.US,D,20100908,000000,8.14765,8.33529,8.1107,8.25466,9760.7640073537,0
+GABC.US,D,20100909,000000,8.35662,8.38508,8.2843,8.28865,11678.707577857,0
+GABC.US,D,20100910,000000,8.31937,8.41156,8.29418,8.33529,13484.307224178,0
+GABC.US,D,20100913,000000,8.40039,8.63949,8.19281,8.58941,35881.232433503,0
+GABC.US,D,20100914,000000,8.58941,8.58941,8.31473,8.41156,19483.067932555,0
+GABC.US,D,20100915,000000,8.40642,8.62418,8.2843,8.60838,14062.220563891,0
+GABC.US,D,20100916,000000,8.5733,8.62873,8.38508,8.4159,25910.96218916,0
+GABC.US,D,20100917,000000,8.55868,8.63949,8.49238,8.63949,48284.608927709,0
+GABC.US,D,20100920,000000,8.62873,8.84728,8.49791,8.8046,82012.076760667,0
+GABC.US,D,20100921,000000,8.76794,8.77338,8.54958,8.54958,17520.591635348,0
+GABC.US,D,20100922,000000,8.50355,8.52419,8.29418,8.40642,19378.820867773,0
+GABC.US,D,20100923,000000,8.33025,8.37026,8.14251,8.16208,20912.16361675,0
+GABC.US,D,20100924,000000,8.29418,8.77338,8.27283,8.76794,68265.633713397,0
+GABC.US,D,20100927,000000,8.75658,8.75658,8.4159,8.54958,10604.86159986,0
+GABC.US,D,20100928,000000,8.58387,8.74729,8.41156,8.74196,28250.954555917,0
+GABC.US,D,20100929,000000,8.69097,8.73632,8.50859,8.64503,42439.688547942,0
+GABC.US,D,20100930,000000,8.71163,8.7308,8.44288,8.72546,16838.431230853,0
+GABC.US,D,20101001,000000,8.72259,8.72259,8.44288,8.58941,13537.948917707,0
+GABC.US,D,20101004,000000,8.58941,8.64503,8.4159,8.49238,16455.854624177,0
+GABC.US,D,20101005,000000,8.62873,8.8622,8.44288,8.77338,69028.762711898,0
+GABC.US,D,20101006,000000,8.69097,8.90044,8.69097,8.85292,24377.619440183,0
+GABC.US,D,20101007,000000,8.88947,8.9701,8.76231,8.83246,23665.095812935,0
+GABC.US,D,20101008,000000,8.80934,9.07058,8.74729,9.07058,20577.156059053,0
+GABC.US,D,20101011,000000,9.01732,9.01732,8.76794,8.95093,10126.134787803,0
+GABC.US,D,20101012,000000,8.895,9.0526,8.77338,9.01159,22070.014511028,0
+GABC.US,D,20101013,000000,9.01159,9.07621,8.90044,9.07621,40111.841470286,0
+GABC.US,D,20101014,000000,9.08204,9.08204,8.91546,8.9862,19891.959332282,0
+GABC.US,D,20101015,000000,9.10891,9.10891,8.6808,8.93611,60946.072815307,0
+GABC.US,D,20101018,000000,8.95577,9.10408,8.74196,9.06683,28992.829298492,0
+GABC.US,D,20101019,000000,8.90044,8.90044,8.7308,8.76231,23336.160899788,0
+GABC.US,D,20101020,000000,8.85292,8.9701,8.82219,8.96456,17036.804286166,0
+GABC.US,D,20101021,000000,9.02315,9.02315,8.54958,8.61885,28230.712407415,0
+GABC.US,D,20101022,000000,8.62873,8.76231,8.53368,8.6808,14322.332172134,0
+GABC.US,D,20101025,000000,8.77338,8.84264,8.7308,8.84264,7952.1280387576,0
+GABC.US,D,20101026,000000,8.76231,9.01159,8.76231,8.95093,9679.7954133483,0
+GABC.US,D,20101027,000000,8.79936,8.8046,8.67092,8.67536,16128.943925881,0
+GABC.US,D,20101028,000000,8.73632,8.73632,8.6145,8.6145,9873.1079315362,0
+GABC.US,D,20101029,000000,8.55512,8.93779,8.53447,8.59464,21453.641089162,0
+GABC.US,D,20101101,000000,8.6145,8.72546,8.43725,8.48358,17374.848166139,0
+GABC.US,D,20101102,000000,8.61885,8.73632,8.6145,8.72259,24363.449936231,0
+GABC.US,D,20101103,000000,8.7308,8.91072,8.7308,8.895,10400.415899997,0
+GABC.US,D,20101104,000000,9.01732,9.48319,8.9862,9.41896,101376.72812449,0
+GABC.US,D,20101105,000000,9.4654,9.4654,9.06099,9.36175,39947.880067425,0
+GABC.US,D,20101108,000000,9.08777,9.47132,8.9862,9.32737,14979.189891003,0
+GABC.US,D,20101109,000000,9.14834,9.39822,8.90518,9.04301,37132.197210887,0
+GABC.US,D,20101110,000000,8.97582,9.25189,8.97582,9.11445,22355.428804897,0
+GABC.US,D,20101111,000000,9.04301,9.24813,9.0278,9.16572,14563.2137393,0
+GABC.US,D,20101112,000000,9.04864,9.24813,8.97582,9.01732,15301.040052175,0
+GABC.US,D,20101115,000000,8.90044,9.26947,8.90044,9.15219,23805.778745019,0
+GABC.US,D,20101116,000000,9.0526,9.22284,8.838,8.93047,45877.817470898,0
+GABC.US,D,20101117,000000,8.95577,9.13283,8.69097,8.77338,19033.692235825,0
+GABC.US,D,20101118,000000,8.82801,9.01159,8.81319,8.84264,23327.051932962,0
+GABC.US,D,20101119,000000,8.87357,9.0935,8.85874,9.05536,28721.584508574,0
+GABC.US,D,20101122,000000,9.11929,9.14834,8.94559,9.11929,28197.312862388,0
+GABC.US,D,20101123,000000,9.04864,9.1427,8.85874,8.98146,45840.36949617,0
+GABC.US,D,20101124,000000,8.96456,9.11445,8.96456,9.11445,25180.220628261,0
+GABC.US,D,20101126,000000,9.09924,9.09924,9.04301,9.04301,1087.0033745228,0
+GABC.US,D,20101129,000000,9.02315,9.1427,8.90044,8.98146,11293.094648907,0
+GABC.US,D,20101130,000000,9.00131,9.00131,8.77713,8.83612,20110.574536097,0
+GABC.US,D,20101201,000000,9.02315,9.09924,8.90518,8.9701,36618.046638952,0
+GABC.US,D,20101202,000000,8.9701,9.07621,8.84264,8.95952,35375.178720969,0
+GABC.US,D,20101203,000000,8.90044,8.9862,8.66094,8.98146,10305.27780204,0
+GABC.US,D,20101206,000000,8.92573,8.92573,8.67092,8.75293,19115.672937256,0
+GABC.US,D,20101207,000000,8.87357,9.03352,8.71163,9.00606,20216.845815729,0
+GABC.US,D,20101208,000000,9.06099,9.11929,8.92573,9.01732,19698.646814094,0
+GABC.US,D,20101209,000000,9.11445,9.11445,8.91546,9.03738,28289.414638069,0
+GABC.US,D,20101210,000000,9.03738,9.15704,8.94559,9.0935,53074.913370555,0
+GABC.US,D,20101213,000000,9.10408,9.15219,8.99559,9.08777,21309.921834802,0
+GABC.US,D,20101214,000000,9.15219,9.38932,8.95093,9.29506,19317.082314844,0
+GABC.US,D,20101215,000000,8.8046,9.0935,8.75293,9.06683,48951.587720829,0
+GABC.US,D,20101216,000000,9.08777,9.53357,9.08204,9.48319,53025.320106726,0
+GABC.US,D,20101217,000000,9.28636,9.38329,9.15219,9.36175,39130.09726797,0
+GABC.US,D,20101220,000000,9.25573,9.38932,9.18431,9.3166,12083.550547884,0
+GABC.US,D,20101221,000000,9.40316,9.41896,9.23726,9.4071,20502.260109598,0
+GABC.US,D,20101222,000000,9.32737,9.61755,9.29901,9.56519,44568.150462859,0
+GABC.US,D,20101223,000000,9.54049,9.54049,9.35484,9.41896,11557.254686849,0
+GABC.US,D,20101227,000000,9.41896,9.49899,9.41896,9.49405,10884.203249179,0
+GABC.US,D,20101228,000000,9.37153,9.48911,9.33132,9.4654,12762.674630105,0
+GABC.US,D,20101229,000000,9.45256,9.51776,9.31857,9.47429,26601.219453056,0
+GABC.US,D,20101230,000000,9.35879,9.48713,9.33814,9.33814,13224.195615936,0
+GABC.US,D,20101231,000000,9.33814,9.46046,9.28834,9.35879,30695.193987456,0
+GABC.US,D,20110103,000000,9.44959,9.60076,9.42489,9.54049,34253.763693994,0
+GABC.US,D,20110104,000000,9.59088,9.59088,9.32154,9.33725,32431.970328872,0
+GABC.US,D,20110105,000000,9.15219,9.24813,9.03352,9.19586,77469.738636963,0
+GABC.US,D,20110106,000000,9.16276,9.22284,9.07621,9.19586,19894.995654558,0
+GABC.US,D,20110107,000000,9.18431,9.22768,9.04301,9.12325,28144.683276285,0
+GABC.US,D,20110110,000000,9.08204,9.19003,9.06099,9.16276,13898.259161031,0
+GABC.US,D,20110111,000000,9.16572,9.20644,9.10891,9.19003,17347.521265662,0
+GABC.US,D,20110112,000000,9.2171,9.2171,9.0935,9.15219,31534.231042837,0
+GABC.US,D,20110113,000000,9.15219,9.15219,9.04301,9.10408,26354.26524134,0
+GABC.US,D,20110114,000000,9.14834,9.17749,9.04864,9.13777,30107.159573492,0
+GABC.US,D,20110118,000000,9.13777,9.15219,9.05536,9.13283,16594.513341412,0
+GABC.US,D,20110119,000000,9.13283,9.13283,9.04864,9.05536,51032.480586768,0
+GABC.US,D,20110120,000000,9.04301,9.13283,8.96456,8.9701,30681.024483504,0
+GABC.US,D,20110121,000000,8.9701,8.97582,8.5983,8.66094,52404.89825516,0
+GABC.US,D,20110124,000000,8.66628,8.98146,8.5733,8.90518,59535.195064762,0
+GABC.US,D,20110125,000000,8.9701,9.15704,8.90044,9.13777,32994.70205721,0
+GABC.US,D,20110126,000000,9.14834,9.19003,9.01732,9.10408,34167.734562863,0
+GABC.US,D,20110127,000000,9.21226,9.21226,9.06683,9.12325,19758.361152173,0
+GABC.US,D,20110128,000000,9.09924,9.15219,8.77338,8.84728,47586.254804412,0
+GABC.US,D,20110131,000000,8.86961,8.98047,8.6718,8.70807,206698.6509919,0
+GABC.US,D,20110201,000000,8.84264,9.03738,8.71163,8.99559,31618.235959118,0
+GABC.US,D,20110202,000000,8.93611,8.99183,8.79936,8.85292,14672.521341208,0
+GABC.US,D,20110203,000000,8.82219,8.99559,8.79936,8.95952,23224.829083031,0
+GABC.US,D,20110204,000000,8.91546,8.92573,8.77812,8.85292,27697.331794405,0
+GABC.US,D,20110207,000000,8.895,9.0278,8.838,9.00606,32308.493223014,0
+GABC.US,D,20110208,000000,8.90518,8.95093,8.80934,8.92573,16267.602643114,0
+GABC.US,D,20110209,000000,8.8622,8.95093,8.79936,8.8622,20851.437171246,0
+GABC.US,D,20110210,000000,8.8622,8.895,8.8046,8.85874,15945.752481942,0
+GABC.US,D,20110211,000000,8.83246,8.9862,8.83246,8.9862,25382.642113275,0
+GABC.US,D,20110214,000000,8.95093,9.0526,8.91072,9.01159,23888.771553875,0
+GABC.US,D,20110215,000000,8.99183,9.0526,8.86793,8.90518,20704.681594612,0
+GABC.US,D,20110216,000000,8.9701,8.9701,8.90518,8.95952,17597.511799654,0
+GABC.US,D,20110218,000000,9.04864,9.04864,8.895,8.92573,70746.309012238,0
+GABC.US,D,20110222,000000,8.90518,8.9701,8.76231,8.76231,56519.11493806,0
+GABC.US,D,20110223,000000,8.8622,8.90044,8.72546,8.75658,48329.141654412,0
+GABC.US,D,20110224,000000,8.81675,8.81675,8.67536,8.75658,27882.547453192,0
+GABC.US,D,20110225,000000,8.77338,8.78898,8.6808,8.77812,25605.30574679,0
+GABC.US,D,20110228,000000,8.77061,8.82021,8.69907,8.78721,37990.464307345,0
+GABC.US,D,20110301,000000,8.78356,8.78356,8.61885,8.64503,21900.992571042,0
+GABC.US,D,20110302,000000,8.656,8.6808,8.57843,8.60838,13883.077549655,0
+GABC.US,D,20110303,000000,8.68732,8.69097,8.60838,8.66628,28106.223194132,0
+GABC.US,D,20110304,000000,8.68732,8.68732,8.55413,8.58941,24914.036375469,0
+GABC.US,D,20110307,000000,8.58387,8.62873,8.35662,8.39041,35865.038714702,0
+GABC.US,D,20110308,000000,8.3751,8.59365,8.3751,8.58387,18607.595009871,0
+GABC.US,D,20110309,000000,8.58941,8.63949,8.54474,8.59365,31272.095219745,0
+GABC.US,D,20110310,000000,8.50355,8.53941,8.2843,8.29418,56060.630274504,0
+GABC.US,D,20110311,000000,8.38508,8.47806,8.31473,8.31473,37866.987201486,0
+GABC.US,D,20110314,000000,8.2594,8.38508,8.2594,8.34071,20771.480684666,0
+GABC.US,D,20110315,000000,8.21277,8.3751,8.13708,8.31473,28390.625380576,0
+GABC.US,D,20110316,000000,8.26809,8.36088,8.19281,8.23866,35095.837071651,0
+GABC.US,D,20110317,000000,8.38973,8.38973,8.23184,8.26305,24975.774928398,0
+GABC.US,D,20110318,000000,8.33529,8.3751,8.21277,8.2843,108133.55729424,0
+GABC.US,D,20110321,000000,8.33025,8.53368,8.30426,8.52419,38329.520294742,0
+GABC.US,D,20110322,000000,8.44288,8.56865,8.42144,8.52943,19146.036160008,0
+GABC.US,D,20110323,000000,8.50355,8.61885,8.40642,8.59365,12735.347729628,0
+GABC.US,D,20110324,000000,8.59365,8.59365,8.44693,8.54958,20051.872305443,0
+GABC.US,D,20110325,000000,8.52943,8.77338,8.48714,8.59365,40418.510020081,0
+GABC.US,D,20110328,000000,8.53368,8.66628,8.52943,8.56381,25123.542612457,0
+GABC.US,D,20110329,000000,8.51857,8.656,8.51401,8.656,24590.161999447,0
+GABC.US,D,20110330,000000,8.61885,8.64503,8.5983,8.64503,13721.140361644,0
+GABC.US,D,20110331,000000,8.64592,8.7715,8.56223,8.73919,40181.676882616,0
+GABC.US,D,20110401,000000,8.65056,8.78898,8.63427,8.78898,32550.386897605,0
+GABC.US,D,20110404,000000,8.76231,8.80934,8.60392,8.72546,38579.510828734,0
+GABC.US,D,20110405,000000,8.69907,8.74482,8.54958,8.69355,30187.116060072,0
+GABC.US,D,20110406,000000,8.69621,8.78356,8.63427,8.78356,25601.257317089,0
+GABC.US,D,20110407,000000,8.79758,8.79758,8.66262,8.70461,12799.110497408,0
+GABC.US,D,20110408,000000,8.72259,8.72259,8.49238,8.49791,22109.486700605,0
+GABC.US,D,20110411,000000,8.52419,8.59365,8.36562,8.39041,28685.148641271,0
+GABC.US,D,20110412,000000,8.36492,8.42144,8.2421,8.2421,28183.143358438,0
+GABC.US,D,20110413,000000,8.27283,8.40039,8.13708,8.19725,50288.581629343,0
+GABC.US,D,20110414,000000,8.13708,8.38508,8.08571,8.35099,37423.684149307,0
+GABC.US,D,20110415,000000,8.3091,8.36492,8.2421,8.36492,42020.676073964,0
+GABC.US,D,20110418,000000,8.26415,8.31937,8.16652,8.2843,42723.078626961,0
+GABC.US,D,20110419,000000,8.31937,8.46738,8.29952,8.43211,18486.142118864,0
+GABC.US,D,20110420,000000,8.55957,8.55957,8.34566,8.4159,19431.450453876,0
+GABC.US,D,20110421,000000,8.40573,8.48804,8.27165,8.46225,19657.150409666,0
+GABC.US,D,20110425,000000,8.4159,8.57843,8.3751,8.49238,41322.321950668,0
+GABC.US,D,20110426,000000,8.49791,8.73366,8.49791,8.71429,24454.539604488,0
+GABC.US,D,20110427,000000,8.75016,8.80272,8.6727,8.76073,47384.845426824,0
+GABC.US,D,20110428,000000,8.70461,8.78168,8.50927,8.77061,52210.573629547,0
+GABC.US,D,20110429,000000,8.76073,8.89678,8.75559,8.87554,67394.209220414,0
+GABC.US,D,20110502,000000,8.84185,8.89945,8.77061,8.77061,46202.703954344,0
+GABC.US,D,20110503,000000,8.8622,8.8622,8.77713,8.77713,14449.857707693,0
+GABC.US,D,20110504,000000,8.82021,8.82021,8.55512,8.55512,28578.877361639,0
+GABC.US,D,20110505,000000,8.60008,8.69907,8.29823,8.42144,40908.370013815,0
+GABC.US,D,20110506,000000,8.53447,8.72902,8.46738,8.53447,41861.775208228,0
+GABC.US,D,20110509,000000,8.51491,8.6727,8.47806,8.57497,52556.71436892,0
+GABC.US,D,20110510,000000,8.59464,8.79274,8.58565,8.79274,25630.608432416,0
+GABC.US,D,20110511,000000,8.70905,8.81587,8.5648,8.59019,28826.84368078,0
+GABC.US,D,20110512,000000,8.56955,8.83612,8.5403,8.80272,16934.581436234,0
+GABC.US,D,20110513,000000,8.78721,8.85192,8.51945,8.54958,35854.917640452,0
+GABC.US,D,20110516,000000,8.54544,8.76073,8.46225,8.47262,50813.865382953,0
+GABC.US,D,20110517,000000,8.59019,8.60452,8.34022,8.54544,40403.328408706,0
+GABC.US,D,20110518,000000,8.5648,8.70905,8.52499,8.70905,32745.723630643,0
+GABC.US,D,20110519,000000,8.66262,8.71904,8.61648,8.64147,30470.506139091,0
+GABC.US,D,20110520,000000,8.59019,8.7383,8.48804,8.62063,44697.700213268,0
+GABC.US,D,20110523,000000,8.48804,8.80835,8.48804,8.62063,38948.930038883,0
+GABC.US,D,20110524,000000,8.65323,8.69907,8.49317,8.53042,40651.294727847,0
+GABC.US,D,20110525,000000,8.49791,8.62596,8.49317,8.58565,28520.175130985,0
+GABC.US,D,20110526,000000,8.58565,8.62596,8.48804,8.58565,32688.033507414,0
+GABC.US,D,20110527,000000,8.58565,8.74482,8.53042,8.66806,44675.433849917,0
+GABC.US,D,20110531,000000,8.75559,9.01633,8.71904,9.01071,89134.27671087,0
+GABC.US,D,20110601,000000,8.90972,8.95004,8.49791,8.51491,50792.611127027,0
+GABC.US,D,20110602,000000,8.57497,8.72456,8.5403,8.54544,25157.95426491,0
+GABC.US,D,20110603,000000,8.46225,8.65788,8.25278,8.25811,56931.042660063,0
+GABC.US,D,20110606,000000,8.27689,8.42144,8.24814,8.25278,49238.014122123,0
+GABC.US,D,20110607,000000,8.33429,8.45859,8.2929,8.3091,29333.909500739,0
+GABC.US,D,20110608,000000,8.49317,8.50927,8.21109,8.28252,59500.78341231,0
+GABC.US,D,20110609,000000,8.35603,8.38973,8.24814,8.24814,24125.604691341,0
+GABC.US,D,20110610,000000,8.24814,8.42144,8.13471,8.15546,26063.790410345,0
+GABC.US,D,20110613,000000,8.23184,8.35603,8.08283,8.1183,35223.362607209,0
+GABC.US,D,20110614,000000,8.18086,8.29823,8.14015,8.27689,32519.011567428,0
+GABC.US,D,20110615,000000,8.16435,8.23698,8.00558,8.08283,32113.156489976,0
+GABC.US,D,20110616,000000,8.13589,8.33261,8.13066,8.25051,42048.002974442,0
+GABC.US,D,20110617,000000,8.29823,8.47806,8.25811,8.33429,86114.148154467,0
+GABC.US,D,20110620,000000,8.32431,8.55512,8.32431,8.48358,34123.20183616,0
+GABC.US,D,20110621,000000,8.55512,8.76597,8.46738,8.6727,55779.264410335,0
+GABC.US,D,20110622,000000,8.60452,8.64147,8.46225,8.46738,24639.755263275,0
+GABC.US,D,20110623,000000,8.33429,8.47806,8.32431,8.44693,19174.375167909,0
+GABC.US,D,20110624,000000,8.53042,8.5648,8.41156,8.53447,208877.71827806,0
+GABC.US,D,20110627,000000,8.36088,8.74482,8.36088,8.7383,32312.541652714,0
+GABC.US,D,20110628,000000,8.72902,8.82604,8.62596,8.68929,60032.13981047,0
+GABC.US,D,20110629,000000,8.46225,8.70461,8.46225,8.57497,23375.633089366,0
+GABC.US,D,20110630,000000,8.64049,8.64049,8.48012,8.50513,31012.995718927,0
+GABC.US,D,20110701,000000,8.54958,8.59464,8.48714,8.53447,28369.37112465,0
+GABC.US,D,20110705,000000,8.55957,8.58565,8.46649,8.58011,25546.603516136,0
+GABC.US,D,20110706,000000,8.53941,8.66806,8.53941,8.65323,25907.925866885,0
+GABC.US,D,20110707,000000,8.65866,8.79472,8.56955,8.78898,49166.154494943,0
+GABC.US,D,20110708,000000,8.65866,8.75658,8.6477,8.7299,18874.791370089,0
+GABC.US,D,20110711,000000,8.60452,8.66262,8.56955,8.60008,31161.775510412,0
+GABC.US,D,20110712,000000,8.6055,8.77239,8.6055,8.69453,15188.696127993,0
+GABC.US,D,20110713,000000,8.7383,8.83612,8.64671,8.80272,23665.095812935,0
+GABC.US,D,20110714,000000,8.81221,8.82021,8.64147,8.68929,26634.618998084,0
+GABC.US,D,20110715,000000,8.7056,8.95379,8.7056,8.85963,61815.47309344,0
+GABC.US,D,20110718,000000,8.82604,8.84185,8.66806,8.70461,19188.54467186,0
+GABC.US,D,20110719,000000,8.79936,8.93235,8.74018,8.93235,30683.048698355,0
+GABC.US,D,20110720,000000,8.93423,8.93423,8.65788,8.79758,9086.7004622586,0
+GABC.US,D,20110721,000000,8.85676,8.9691,8.70905,8.93967,26584.013626831,0
+GABC.US,D,20110722,000000,8.94263,8.96723,8.79472,8.9033,9902.4590468632,0
+GABC.US,D,20110725,000000,8.83612,8.89945,8.70905,8.70905,12963.071900268,0
+GABC.US,D,20110726,000000,8.7465,8.92188,8.7299,8.77812,18672.369885076,0
+GABC.US,D,20110727,000000,8.79274,8.84185,8.53042,8.54544,53345.146053048,0
+GABC.US,D,20110728,000000,8.55512,8.75203,8.46225,8.63149,54840.028719872,0
+GABC.US,D,20110729,000000,8.55789,8.72456,8.52676,8.59741,40420.534234932,0
+GABC.US,D,20110801,000000,8.6477,8.68445,8.49238,8.53447,42133.019998147,0
+GABC.US,D,20110802,000000,8.49238,8.58011,8.40445,8.4249,37979.331125669,0
+GABC.US,D,20110803,000000,8.47262,8.79936,8.39931,8.73554,22801.768179352,0
+GABC.US,D,20110804,000000,8.63703,8.8539,8.63703,8.65866,59098.976764558,0
+GABC.US,D,20110805,000000,8.75203,8.75203,8.36294,8.55512,28242.857696516,0
+GABC.US,D,20110808,000000,8.29586,8.85963,8.13066,8.13066,96462.946575785,0
+GABC.US,D,20110809,000000,8.28005,9.0526,8.18796,9.04776,103589.19495568,0
+GABC.US,D,20110810,000000,8.7056,8.99934,7.95993,8.14715,76724.827572114,0
+GABC.US,D,20110811,000000,8.23984,8.61736,8.15239,8.57497,71531.704374091,0
+GABC.US,D,20110812,000000,8.59464,8.59464,8.0281,8.09479,58907.68846122,0
+GABC.US,D,20110815,000000,8.22245,8.47262,8.09934,8.36868,26587.049949106,0
+GABC.US,D,20110816,000000,8.26533,8.34378,8.09479,8.14183,47999.194633839,0
+GABC.US,D,20110817,000000,8.19281,8.3171,8.01683,8.06308,36613.998209252,0
+GABC.US,D,20110818,000000,7.98038,8.12552,7.59227,7.69068,79415.009107944,0
+GABC.US,D,20110819,000000,7.62884,7.91408,7.57756,7.60235,30962.390347673,0
+GABC.US,D,20110822,000000,7.88266,7.95459,7.66135,7.73811,49964.707253322,0
+GABC.US,D,20110823,000000,7.78415,8.62596,7.78415,8.41512,73862.587774022,0
+GABC.US,D,20110824,000000,8.43112,8.77239,8.35386,8.72082,53472.671588606,0
+GABC.US,D,20110825,000000,8.7465,8.75203,8.12552,8.16208,43292.895107275,0
+GABC.US,D,20110826,000000,8.12552,8.3833,8.12552,8.32797,27506.043491067,0
+GABC.US,D,20110829,000000,8.33261,8.6477,8.33261,8.62063,41225.159637861,0
+GABC.US,D,20110830,000000,8.50355,8.62063,8.24518,8.55512,29599.081646108,0
+GABC.US,D,20110831,000000,8.49416,8.5319,8.14617,8.15191,34076.644894607,0
+GABC.US,D,20110901,000000,8.19281,8.39931,7.84611,7.87228,40377.013615654,0
+GABC.US,D,20110902,000000,7.98364,8.1189,7.71223,7.72269,72282.688083491,0
+GABC.US,D,20110906,000000,7.92515,7.9295,7.57756,7.72705,58869.228379067,0
+GABC.US,D,20110907,000000,7.90825,8.1195,7.81942,8.0535,68186.689334241,0
+GABC.US,D,20110908,000000,7.96467,8.27007,7.84077,7.86715,49723.825686155,0
+GABC.US,D,20110909,000000,7.84077,7.84077,7.57756,7.7057,69266.607956789,0
+GABC.US,D,20110912,000000,7.82555,7.90321,7.61362,7.83089,22608.455661164,0
+GABC.US,D,20110913,000000,7.888,8.22877,7.87228,8.19795,55361.264043783,0
+GABC.US,D,20110914,000000,8.24518,8.49791,8.08403,8.37401,75747.131799498,0
+GABC.US,D,20110915,000000,8.37856,8.41512,8.22877,8.40445,27142.696925468,0
+GABC.US,D,20110916,000000,8.33765,8.63703,8.33765,8.63149,96920.419131916,0
+GABC.US,D,20110919,000000,8.62596,8.63703,8.40445,8.40445,24895.818441818,0
+GABC.US,D,20110920,000000,8.47806,8.67368,8.14715,8.17216,39367.942512862,0
+GABC.US,D,20110921,000000,8.17216,8.42054,7.78929,7.80954,39772.785482889,0
+GABC.US,D,20110922,000000,7.75886,8.09934,7.75886,7.79907,74539.687641392,0
+GABC.US,D,20110923,000000,8.03857,8.218,7.79907,8.15239,47405.087575325,0
+GABC.US,D,20110926,000000,8.16613,8.36294,7.90825,8.3171,34297.284313272,0
+GABC.US,D,20110927,000000,8.37401,8.63703,8.3171,8.54544,63123.115886628,0
+GABC.US,D,20110928,000000,8.53447,8.59019,8.12552,8.14715,51406.960334043,0
+GABC.US,D,20110929,000000,8.39931,8.40988,8.11476,8.32194,33720.383080984,0
+GABC.US,D,20110930,000000,8.20437,8.47173,8.04707,8.33529,63163.60018363,0
+GABC.US,D,20111003,000000,8.22877,8.4827,7.97485,7.97485,65154.415488738,0
+GABC.US,D,20111004,000000,7.96733,8.73366,7.90519,8.66628,103128.68607728,0
+GABC.US,D,20111005,000000,8.4745,8.76597,8.29636,8.73919,48582.168510679,0
+GABC.US,D,20111006,000000,8.49416,8.68831,8.43814,8.65698,51869.493427299,0
+GABC.US,D,20111007,000000,8.47262,8.63703,8.25565,8.31186,63991.504057336,0
+GABC.US,D,20111010,000000,8.53042,8.72546,8.3171,8.72546,47608.521167764,0
+GABC.US,D,20111011,000000,8.61736,8.79472,8.61736,8.79472,39305.191852508,0
+GABC.US,D,20111012,000000,8.81319,8.91269,8.6645,8.85963,52171.101439969,0
+GABC.US,D,20111013,000000,8.8539,8.92188,8.75203,8.8539,22217.782195088,0
+GABC.US,D,20111014,000000,8.91744,8.91744,8.68445,8.9033,33455.210935616,0
+GABC.US,D,20111017,000000,8.76695,8.8539,8.53941,8.54544,37539.064395764,0
+GABC.US,D,20111018,000000,8.76695,9.0364,8.53447,8.97394,64321.451077907,0
+GABC.US,D,20111019,000000,8.90696,8.92188,8.7056,8.75203,32839.849621175,0
+GABC.US,D,20111020,000000,8.7465,8.78898,8.59464,8.7299,19620.714542364,0
+GABC.US,D,20111021,000000,8.85874,8.85874,8.69275,8.73366,73921.290004676,0
+GABC.US,D,20111024,000000,8.77812,8.97394,8.7465,8.95379,61127.240044394,0
+GABC.US,D,20111025,000000,8.86418,8.91744,8.66173,8.72456,38037.021248897,0
+GABC.US,D,20111026,000000,8.8539,8.92188,8.33765,8.87554,41698.825912793,0
+GABC.US,D,20111027,000000,8.99094,9.30395,8.93235,9.30395,162331.90990662,0
+GABC.US,D,20111028,000000,9.25573,9.49504,8.96822,9.34308,40266.693906321,0
+GABC.US,D,20111031,000000,9.12789,9.32836,8.98719,8.98719,27497.946631667,0
+GABC.US,D,20111101,000000,8.54771,9.04864,8.49416,8.55236,51420.117730569,0
+GABC.US,D,20111102,000000,8.60838,8.98521,8.52676,8.838,63165.62439848,0
+GABC.US,D,20111103,000000,8.838,9.06781,8.69907,9.04301,34810.422777781,0
+GABC.US,D,20111104,000000,8.89125,9.07809,8.78168,8.99479,12813.280001358,0
+GABC.US,D,20111107,000000,8.6718,8.95379,8.6718,8.9033,11278.925144955,0
+GABC.US,D,20111108,000000,8.98047,9.30781,8.90696,9.21612,21268.425430374,0
+GABC.US,D,20111109,000000,8.95379,9.11633,8.64049,8.65155,55276.247020076,0
+GABC.US,D,20111110,000000,8.84827,9.10605,8.72456,8.82219,19469.910536029,0
+GABC.US,D,20111111,000000,8.838,9.09538,8.838,9.08303,36387.286146037,0
+GABC.US,D,20111114,000000,9.07255,9.07255,8.68831,8.76073,34823.580174307,0
+GABC.US,D,20111115,000000,8.7881,9.09538,8.75105,9.05625,35622.132932686,0
+GABC.US,D,20111116,000000,8.91269,9.25573,8.87999,8.91269,42816.192510067,0
+GABC.US,D,20111117,000000,8.91269,9.11633,8.89678,8.95379,34859.003934184,0
+GABC.US,D,20111118,000000,8.92188,9.24813,8.92188,9.13075,37247.577457344,0
+GABC.US,D,20111121,000000,9.01633,9.27036,9.01633,9.08303,48455.655082546,0
+GABC.US,D,20111122,000000,9.13075,9.35879,8.94361,9.1599,44478.072902029,0
+GABC.US,D,20111123,000000,9.01633,9.11633,8.68258,8.69907,38925.651568107,0
+GABC.US,D,20111125,000000,8.71904,8.81319,8.60392,8.60392,20492.139035348,0
+GABC.US,D,20111128,000000,8.75559,8.95379,8.65698,8.93235,58633.407349027,0
+GABC.US,D,20111129,000000,8.98047,8.98047,8.78168,8.7881,19854.511357555,0
+GABC.US,D,20111130,000000,9.02414,9.38932,8.91744,9.37747,128593.30889199,0
+GABC.US,D,20111201,000000,9.24813,9.35879,9.12521,9.21128,42822.265154618,0
+GABC.US,D,20111202,000000,9.31759,9.31759,9.16572,9.27758,13217.11086396,0
+GABC.US,D,20111205,000000,9.28834,9.64424,9.28834,9.64424,54821.810786222,0
+GABC.US,D,20111206,000000,9.61657,9.99503,9.54741,9.97724,32560.507971856,0
+GABC.US,D,20111207,000000,9.81418,10.1639,9.54839,9.69265,44048.9393538,0
+GABC.US,D,20111208,000000,9.52172,9.61163,9.23726,9.24813,40495.430184387,0
+GABC.US,D,20111209,000000,9.29121,9.65016,9.29121,9.62249,43427.505394809,0
+GABC.US,D,20111212,000000,9.55135,9.55135,9.32441,9.35879,29290.388881462,0
+GABC.US,D,20111213,000000,9.59483,9.59977,9.29704,9.32934,48510.308883499,0
+GABC.US,D,20111214,000000,9.28834,9.65016,9.28834,9.65016,59722.4349384,0
+GABC.US,D,20111215,000000,9.80232,9.86457,9.61657,9.73217,43378.924238405,0
+GABC.US,D,20111216,000000,9.85469,9.91001,9.51085,9.52172,124555.00026597,0
+GABC.US,D,20111219,000000,9.64424,9.64424,9.28142,9.36955,48690.464005161,0
+GABC.US,D,20111220,000000,9.54839,9.89322,9.51085,9.84481,65417.563419256,0
+GABC.US,D,20111221,000000,9.78157,9.91001,9.66696,9.89816,31958.304053941,0
+GABC.US,D,20111222,000000,9.9031,10.0395,9.85469,9.88334,86088.845468841,0
+GABC.US,D,20111223,000000,9.89322,9.9485,9.66103,9.84085,34787.144307005,0
+GABC.US,D,20111227,000000,9.82504,9.91001,9.73711,9.80825,21705.655838004,0
+GABC.US,D,20111228,000000,9.75984,9.75984,9.39722,9.48022,33514.925273694,0
+GABC.US,D,20111229,000000,9.59483,9.75489,9.51085,9.74403,32254.851529485,0
+GABC.US,D,20111230,000000,9.54641,9.69956,9.46244,9.48219,28241.845589091,0
+GABC.US,D,20120103,000000,9.78157,9.94264,9.69858,9.79343,72398.068329948,0
+GABC.US,D,20120104,000000,9.87148,9.87148,9.5889,9.66103,44141.041129481,0
+GABC.US,D,20120105,000000,9.57211,9.75489,9.57211,9.73711,12471.187691685,0
+GABC.US,D,20120106,000000,9.62842,9.80232,9.59977,9.68277,46531.638867492,0
+GABC.US,D,20120109,000000,9.67189,9.73711,9.62249,9.68771,27688.22282758,0
+GABC.US,D,20120110,000000,9.64028,9.7707,9.55729,9.73711,26847.161557348,0
+GABC.US,D,20120111,000000,9.61657,9.80429,9.5889,9.79541,17265.540564231,0
+GABC.US,D,20120112,000000,9.78355,9.79541,9.65905,9.79541,9020.9134796291,0
+GABC.US,D,20120113,000000,9.62842,9.79837,9.62249,9.70352,25974.724956939,0
+GABC.US,D,20120117,000000,9.77169,9.83295,9.67387,9.75588,41719.068061294,0
+GABC.US,D,20120118,000000,9.81912,9.84481,9.59483,9.80232,35366.069754143,0
+GABC.US,D,20120119,000000,9.76478,9.83098,9.73217,9.81912,17456.828867569,0
+GABC.US,D,20120120,000000,9.81022,10.0365,9.7045,9.98907,27784.373032961,0
+GABC.US,D,20120123,000000,9.96431,10.0681,9.96431,10.0079,7521.9823831038,0
+GABC.US,D,20120124,000000,10.0237,10.1007,9.91001,10.0641,32174.895042905,0
+GABC.US,D,20120125,000000,10.1007,10.2983,10.0019,10.2618,44508.436124781,0
+GABC.US,D,20120126,000000,10.3932,10.3932,9.99692,10.3319,47187.484478935,0
+GABC.US,D,20120127,000000,10.2548,10.4228,10.2548,10.404,20212.797386029,0
+GABC.US,D,20120130,000000,10.3526,10.4278,10.3378,10.3724,25170.099554011,0
+GABC.US,D,20120131,000000,10.4663,10.6659,10.4168,10.5028,28196.300754963,0
+GABC.US,D,20120201,000000,10.7519,10.8269,10.4614,10.7913,58095.978306316,0
+GABC.US,D,20120202,000000,10.7548,10.8704,10.6411,10.8328,33257.849987727,0
+GABC.US,D,20120203,000000,10.8121,11.2597,10.6925,11.2142,118646.31711842,0
+GABC.US,D,20120206,000000,11.1056,11.2675,11.0798,11.2627,24756.147617158,0
+GABC.US,D,20120207,000000,11.1431,11.2627,10.99,11.148,58597.98358915,0
+GABC.US,D,20120208,000000,11.2142,11.3377,10.7607,11.3101,35424.771984797,0
+GABC.US,D,20120209,000000,11.396,11.4158,11.2201,11.2241,14018.699944614,0
+GABC.US,D,20120210,000000,11.1115,11.3555,11.0116,11.2201,71116.740329813,0
+GABC.US,D,20120213,000000,11.3209,11.3931,11.2439,11.3773,34366.107618176,0
+GABC.US,D,20120214,000000,11.4217,11.4425,11.315,11.3822,15907.292399791,0
+GABC.US,D,20120215,000000,11.4059,11.4158,11.2033,11.3101,22908.039458984,0
+GABC.US,D,20120216,000000,11.5156,11.5364,11.2379,11.4,34965.275213817,0
+GABC.US,D,20120217,000000,11.3713,11.5215,11.2991,11.4099,25075.97356348,0
+GABC.US,D,20120221,000000,11.3318,11.5126,11.1875,11.3031,52887.673496916,0
+GABC.US,D,20120222,000000,11.3318,11.4158,11.234,11.234,40469.115391335,0
+GABC.US,D,20120223,000000,11.2241,11.2627,11.1312,11.2142,63718.235052568,0
+GABC.US,D,20120224,000000,11.1707,11.2675,11.0452,11.1154,49817.951676686,0
+GABC.US,D,20120227,000000,11.0542,11.1223,10.9138,10.99,47066.031587927,0
+GABC.US,D,20120228,000000,10.986,10.986,10.6333,10.7884,10458.106023225,0
+GABC.US,D,20120229,000000,10.7637,10.7696,10.1896,10.2766,50024.421591401,0
+GABC.US,D,20120301,000000,10.4396,10.4811,10.0879,10.1629,31097.000635208,0
+GABC.US,D,20120302,000000,10.2074,10.2232,9.64424,9.67387,60660.658521437,0
+GABC.US,D,20120305,000000,9.69956,9.95646,9.66202,9.90112,32485.612022401,0
+GABC.US,D,20120306,000000,9.77762,9.93472,9.69364,9.7045,26927.118043928,0
+GABC.US,D,20120307,000000,9.77762,9.83295,9.72229,9.76181,13287.958383715,0
+GABC.US,D,20120308,000000,9.86753,10.0247,9.69364,10.0157,18679.454637051,0
+GABC.US,D,20120309,000000,9.97724,10.327,9.97724,10.2489,28389.613273151,0
+GABC.US,D,20120312,000000,10.2934,10.4762,10.238,10.406,26577.94098228,0
+GABC.US,D,20120313,000000,10.4979,10.9958,10.4446,10.8862,28196.300754963,0
+GABC.US,D,20120314,000000,10.8368,11.0246,10.6925,10.7884,16010.527357147,0
+GABC.US,D,20120315,000000,10.7281,11.0246,10.6569,10.9366,43433.578039358,0
+GABC.US,D,20120316,000000,10.404,11.0068,10.404,10.8961,83524.165253719,0
+GABC.US,D,20120319,000000,10.7153,11.234,10.7153,11.1006,38608.861944061,0
+GABC.US,D,20120320,000000,10.99,11.0858,10.8368,10.9702,24308.796135278,0
+GABC.US,D,20120321,000000,10.9306,11.0354,10.8328,10.8595,18819.12546171,0
+GABC.US,D,20120322,000000,10.7519,10.7519,10.2716,10.5749,33455.210935616,0
+GABC.US,D,20120323,000000,10.6333,10.7548,10.3694,10.737,21224.904811096,0
+GABC.US,D,20120326,000000,10.7607,10.9494,10.6817,10.908,49337.200649779,0
+GABC.US,D,20120327,000000,10.8862,10.9544,10.6817,10.7825,27835.990511639,0
+GABC.US,D,20120328,000000,10.6639,10.7735,10.4278,10.5839,20662.173082758,0
+GABC.US,D,20120329,000000,10.5088,10.5651,10.327,10.4811,9898.4106171629,0
+GABC.US,D,20120330,000000,10.5908,10.5908,10.1985,10.1985,46170.316516742,0
+GABC.US,D,20120402,000000,10.2124,10.5246,10.1955,10.4979,28458.436578056,0
+GABC.US,D,20120403,000000,10.5987,10.6066,10.2716,10.2716,31475.528812183,0
+GABC.US,D,20120404,000000,10.1719,10.3516,10.0266,10.0957,41336.491454618,0
+GABC.US,D,20120405,000000,10.0593,10.1175,10.0079,10.0395,5772.0486451616,0
+GABC.US,D,20120409,000000,9.93472,9.94064,9.76181,9.79541,22106.45037833,0
+GABC.US,D,20120410,000000,9.80429,9.99503,9.58298,9.59977,65354.812758902,0
+GABC.US,D,20120411,000000,9.84678,9.87346,9.71537,9.8201,45611.633218105,0
+GABC.US,D,20120412,000000,9.78849,10.0305,9.78849,9.95646,35917.668300806,0
+GABC.US,D,20120413,000000,9.8863,9.96143,9.66795,9.68375,38329.520294742,0
+GABC.US,D,20120416,000000,9.90606,10.0217,9.73315,9.86753,15671.471369749,0
+GABC.US,D,20120417,000000,9.99593,10.3013,9.97823,10.0473,37470.241090859,0
+GABC.US,D,20120418,000000,9.9663,10.0365,9.72229,9.76576,31852.032774308,0
+GABC.US,D,20120419,000000,9.78849,9.91199,9.52172,9.6057,58757.896562311,0
+GABC.US,D,20120420,000000,9.77861,9.95248,9.65807,9.77861,50123.608119056,0
+GABC.US,D,20120423,000000,9.59977,9.73809,9.50591,9.57211,41861.775208228,0
+GABC.US,D,20120424,000000,9.57211,9.79837,9.57211,9.78355,19415.256735075,0
+GABC.US,D,20120425,000000,9.86161,10.0671,9.81516,9.9663,46052.912055434,0
+GABC.US,D,20120426,000000,9.90112,10.0365,9.90112,9.92286,14137.116513347,0
+GABC.US,D,20120427,000000,9.91891,10.3013,9.90112,10.2025,28141.646954009,0
+GABC.US,D,20120430,000000,10.1451,10.1451,9.97425,9.99593,25667.044299719,0
+GABC.US,D,20120501,000000,10.0127,10.2766,10.0127,10.0434,56012.049118101,0
+GABC.US,D,20120502,000000,9.97823,10.1827,9.97823,10.0434,35351.900250193,0
+GABC.US,D,20120503,000000,10.0266,10.1353,10.0079,10.0839,37536.028073489,0
+GABC.US,D,20120504,000000,10.0266,10.0395,9.84678,9.85172,79021.299319593,0
+GABC.US,D,20120507,000000,9.84283,9.88729,9.70944,9.74798,45577.221565652,0
+GABC.US,D,20120508,000000,9.78947,10.1451,9.78947,10.0266,40581.459315518,0
+GABC.US,D,20120509,000000,9.89124,10.1293,9.89124,10.0127,67954.916733901,0
+GABC.US,D,20120510,000000,10.0395,10.1403,9.93077,10.0325,18479.057366888,0
+GABC.US,D,20120511,000000,9.91397,10.0809,9.86852,9.90112,30967.450884799,0
+GABC.US,D,20120514,000000,9.81516,9.90705,9.75687,9.84283,38989.414335886,0
+GABC.US,D,20120515,000000,9.81516,10.0473,9.81516,9.91397,34198.097785615,0
+GABC.US,D,20120516,000000,9.93669,10.0473,9.78947,9.83295,78637.710605492,0
+GABC.US,D,20120517,000000,9.89124,9.89124,9.66103,9.67881,42345.562557411,0
+GABC.US,D,20120518,000000,9.66103,9.83295,9.66103,9.74798,35041.183270697,0
+GABC.US,D,20120521,000000,9.82702,10.1353,9.82702,10.0839,42867.809988746,0
+GABC.US,D,20120522,000000,10.0909,10.1827,9.92385,10.0079,42124.923138746,0
+GABC.US,D,20120523,000000,9.94164,10.0473,9.78355,9.90112,33749.734196311,0
+GABC.US,D,20120524,000000,9.91397,9.91397,9.67881,9.75687,20476.957423971,0
+GABC.US,D,20120525,000000,9.74501,9.82109,9.61558,9.68375,23563.885070428,0
+GABC.US,D,20120529,000000,9.81516,9.86357,9.70944,9.74798,19108.58818528,0
+GABC.US,D,20120530,000000,9.71537,9.81121,9.65016,9.69364,70519.596949023,0
+GABC.US,D,20120531,000000,9.68869,9.78947,9.68375,9.68375,18840.379717636,0
+GABC.US,D,20120601,000000,9.51974,9.68869,9.4486,9.48713,38436.803681799,0
+GABC.US,D,20120604,000000,9.59483,9.66103,9.4565,9.6393,47746.167777573,0
+GABC.US,D,20120605,000000,9.61064,9.77861,9.61064,9.74798,24721.735964706,0
+GABC.US,D,20120606,000000,9.78355,10.0019,9.67189,9.99205,24172.161632894,0
+GABC.US,D,20120607,000000,10.0473,10.0473,9.88729,9.98509,35746.622145969,0
+GABC.US,D,20120608,000000,9.92385,10.1827,9.90112,10.1719,24665.057948902,0
+GABC.US,D,20120611,000000,10.2321,10.2321,9.75292,9.75687,55677.041560404,0
+GABC.US,D,20120612,000000,9.82702,9.92879,9.82109,9.88136,14426.579236916,0
+GABC.US,D,20120613,000000,9.90112,9.91891,9.7045,9.72229,41852.666241403,0
+GABC.US,D,20120614,000000,9.76181,10.0079,9.72229,10.0079,21680.353152377,0
+GABC.US,D,20120615,000000,9.94662,10.4168,9.84283,10.331,92121.005722245,0
+GABC.US,D,20120618,000000,10.2766,10.2874,9.86852,10.0839,55535.346520894,0
+GABC.US,D,20120619,000000,10.161,10.7005,10.161,10.5749,98241.21932163,0
+GABC.US,D,20120620,000000,10.5849,10.5849,10.2825,10.41,17738.194731738,0
+GABC.US,D,20120621,000000,10.4504,10.4504,9.88136,9.94164,41287.910298215,0
+GABC.US,D,20120622,000000,10.0237,10.5028,9.98509,10.4712,248642.40690155,0
+GABC.US,D,20120625,000000,10.2825,10.3684,10.161,10.32,17945.676753877,0
+GABC.US,D,20120626,000000,10.3468,10.5364,10.2825,10.4712,11866.95955892,0
+GABC.US,D,20120627,000000,10.5404,10.7577,10.1293,10.7528,63322.501049365,0
+GABC.US,D,20120628,000000,10.6491,10.6777,10.2973,10.5749,22266.363351491,0
+GABC.US,D,20120629,000000,10.8032,10.8398,10.5256,10.8398,57275.159184586,0
+GABC.US,D,20120702,000000,10.8526,10.9998,10.655,10.9998,46770.496219807,0
+GABC.US,D,20120703,000000,10.9306,11.234,10.82,11.234,61932.877554748,0
+GABC.US,D,20120705,000000,11.2369,11.2369,10.7351,11.0146,14350.671180036,0
+GABC.US,D,20120706,000000,10.8398,11.0176,10.406,10.8299,26490.899743724,0
+GABC.US,D,20120709,000000,10.7854,10.9584,10.5532,10.9534,39588.581931527,0
+GABC.US,D,20120710,000000,10.9998,11.0294,10.7528,10.9534,26781.374574718,0
+GABC.US,D,20120711,000000,10.985,11.2033,10.7183,10.979,47598.400093513,0
+GABC.US,D,20120712,000000,10.8931,11.1826,10.7528,10.9938,22997.10491239,0
+GABC.US,D,20120713,000000,11.068,11.3169,10.7183,11.2033,53767.1948493,0
+GABC.US,D,20120716,000000,11.1056,11.2507,10.7063,11.0848,23256.204413208,0
+GABC.US,D,20120717,000000,11.2201,11.2241,10.989,11.1539,15176.550838891,0
+GABC.US,D,20120718,000000,11.1539,11.3515,10.8348,11.3337,26251.030283983,0
+GABC.US,D,20120719,000000,11.3289,11.3289,10.9692,11.0492,16878.915527856,0
+GABC.US,D,20120720,000000,10.8704,11.0324,10.6895,10.7815,82947.26402143,0
+GABC.US,D,20120723,000000,10.5463,10.8259,10.5463,10.6708,48042.715253118,0
+GABC.US,D,20120724,000000,10.7528,11.0996,10.3418,10.4504,21257.292248698,0
+GABC.US,D,20120725,000000,10.5789,10.8842,10.5364,10.7805,31487.674101284,0
+GABC.US,D,20120726,000000,10.8635,10.9692,10.8002,10.8348,10645.345896863,0
+GABC.US,D,20120727,000000,10.8793,11.2389,10.8793,11.1826,24821.934599787,0
+GABC.US,D,20120730,000000,11.5986,11.5986,11.0996,11.1826,28127.477450059,0
+GABC.US,D,20120731,000000,11.2033,11.3545,10.6589,10.7637,95654.272743156,0
+GABC.US,D,20120801,000000,10.8546,11.0769,10.4969,10.5028,47449.620302028,0
+GABC.US,D,20120802,000000,10.4614,10.7063,10.4614,10.5315,22996.092804965,0
+GABC.US,D,20120803,000000,10.8299,11.234,10.8151,11.1223,28106.223194132,0
+GABC.US,D,20120806,000000,11.0956,11.3615,11.0956,11.2943,12243.463521045,0
+GABC.US,D,20120807,000000,11.3733,11.5106,11.2893,11.4178,52895.770356317,0
+GABC.US,D,20120808,000000,11.3555,11.3555,11.0769,11.2231,16514.556854831,0
+GABC.US,D,20120809,000000,11.2439,11.3377,11.1747,11.2785,27348.154732756,0
+GABC.US,D,20120810,000000,11.3001,11.3279,11.0927,11.1263,7332.7182946161,0
+GABC.US,D,20120813,000000,11.1134,11.2023,10.9198,11.0522,11825.463154492,0
+GABC.US,D,20120814,000000,11.0769,11.0858,10.8704,10.9445,44350.54736647,0
+GABC.US,D,20120815,000000,10.9138,11.2833,10.9138,11.2557,29880.447510276,0
+GABC.US,D,20120816,000000,11.2735,11.3101,11.0562,11.2833,43502.401344263,0
+GABC.US,D,20120817,000000,11.2498,11.6322,11.2231,11.6222,29861.217469199,0
+GABC.US,D,20120820,000000,11.5354,11.8643,11.3891,11.7231,58537.257143646,0
+GABC.US,D,20120821,000000,11.8387,12.5105,11.6855,12.0847,87087.795497383,0
+GABC.US,D,20120822,000000,12.063,12.1124,11.8614,12.0511,11190.871798975,0
+GABC.US,D,20120823,000000,11.9938,12.1124,11.7567,12.0293,33623.220768177,0
+GABC.US,D,20120824,000000,11.9721,12.1864,11.7072,12.0798,16645.118712665,0
+GABC.US,D,20120827,000000,12.1183,12.217,11.8199,12.0106,16879.927635281,0
+GABC.US,D,20120828,000000,11.9099,12.2348,11.9099,12.1648,19953.697885211,0
+GABC.US,D,20120829,000000,12.2072,12.3801,12.2072,12.3238,24918.084805169,0
+GABC.US,D,20120830,000000,12.4087,12.4087,12.0215,12.0215,6279.1144651205,0
+GABC.US,D,20120831,000000,12.1716,12.3238,12.0995,12.2398,30967.450884799,0
+GABC.US,D,20120904,000000,12.2932,12.3574,11.9325,12.3574,54289.442280636,0
+GABC.US,D,20120905,000000,12.4661,12.6676,12.2981,12.4196,46339.338456729,0
+GABC.US,D,20120906,000000,12.5491,12.9087,12.5491,12.7664,60048.333529272,0
+GABC.US,D,20120907,000000,12.8682,12.883,12.5698,12.6587,62683.861264148,0
+GABC.US,D,20120910,000000,12.639,12.639,12.2803,12.3238,23202.562719678,0
+GABC.US,D,20120911,000000,12.2754,12.3989,12.1914,12.2506,52106.326564764,0
+GABC.US,D,20120912,000000,12.3465,12.4305,12.2506,12.3692,12665.512317298,0
+GABC.US,D,20120913,000000,12.2022,12.8682,12.1914,12.5737,50473.79728813,0
+GABC.US,D,20120914,000000,12.6676,12.9621,12.6676,12.9344,92966.115422176,0
+GABC.US,D,20120917,000000,12.8988,13.0184,12.1914,12.7615,59550.376676138,0
+GABC.US,D,20120918,000000,12.6913,13.0006,12.6044,12.8238,76868.546826473,0
+GABC.US,D,20120919,000000,12.8988,13.0955,12.7694,12.7912,44473.012364903,0
+GABC.US,D,20120920,000000,12.7338,12.8514,12.5382,12.714,23644.853664433,0
+GABC.US,D,20120921,000000,12.9087,13.0431,12.6913,12.9176,122861.74454383,0
+GABC.US,D,20120924,000000,12.8444,13.5322,12.8444,13.2496,95337.48311911,0
+GABC.US,D,20120925,000000,13.2861,13.4136,12.9344,13.1321,61456.174957541,0
+GABC.US,D,20120926,000000,12.9729,13.1705,12.9028,13.0955,46581.232131319,0
+GABC.US,D,20120927,000000,13.1755,13.1755,12.883,13.0955,20617.640356056,0
+GABC.US,D,20120928,000000,13.0125,13.1093,12.798,12.8386,42772.671890789,0
+GABC.US,D,20121001,000000,12.9226,12.9897,12.5995,12.714,25046.622448153,0
+GABC.US,D,20121002,000000,12.7338,12.8238,12.6528,12.7338,40581.459315518,0
+GABC.US,D,20121003,000000,12.7912,12.8732,12.6301,12.6676,30233.673001625,0
+GABC.US,D,20121004,000000,12.7664,12.8286,12.6301,12.803,29469.531895699,0
+GABC.US,D,20121005,000000,12.8326,13.0065,12.6587,12.8286,45644.020655707,0
+GABC.US,D,20121008,000000,12.7694,12.7694,12.5995,12.6913,5165.796297546,0
+GABC.US,D,20121009,000000,12.7556,12.9897,12.5995,12.6736,41358.757817969,0
+GABC.US,D,20121010,000000,12.7338,12.7694,12.555,12.718,26181.194871654,0
+GABC.US,D,20121011,000000,12.8732,12.8732,12.4305,12.5698,29795.430486571,0
+GABC.US,D,20121012,000000,12.4661,12.6676,12.4661,12.5659,39272.804414905,0
+GABC.US,D,20121015,000000,12.6479,12.6479,12.4779,12.6153,16053.035869,0
+GABC.US,D,20121016,000000,12.7338,12.7338,12.4661,12.5599,13815.266352175,0
+GABC.US,D,20121017,000000,12.6054,12.6153,12.5589,12.6054,9301.2672363729,0
+GABC.US,D,20121018,000000,12.5659,12.6093,11.9247,11.9661,31345.979061774,0
+GABC.US,D,20121019,000000,11.8614,11.975,11.4662,11.5768,49603.384902572,0
+GABC.US,D,20121022,000000,11.5828,11.6697,11.4731,11.6045,13758.588336371,0
+GABC.US,D,20121023,000000,11.5462,11.8288,11.4464,11.7231,68665.416146298,0
+GABC.US,D,20121024,000000,11.8239,11.8387,11.5886,11.6638,75939.432210261,0
+GABC.US,D,20121025,000000,11.8199,11.9721,11.6697,11.8239,31879.359674785,0
+GABC.US,D,20121026,000000,11.8614,11.8881,11.6756,11.7744,41140.142614155,0
+GABC.US,D,20121031,000000,11.8199,12.0798,11.7162,12.0047,54026.294350118,0
+GABC.US,D,20121101,000000,12.0511,12.221,12.0047,12.1716,74846.356191187,0
+GABC.US,D,20121102,000000,12.2398,12.2398,11.7863,11.8763,62173.759121914,0
+GABC.US,D,20121105,000000,11.9434,12.0244,11.7922,11.9099,20509.344861573,0
+GABC.US,D,20121106,000000,12.0402,12.1222,11.9434,12.0461,12373.013271453,0
+GABC.US,D,20121107,000000,11.9285,11.9285,11.4415,11.4751,48461.727727095,0
+GABC.US,D,20121108,000000,11.4593,11.7399,11.2597,11.2597,32761.917349444,0
+GABC.US,D,20121109,000000,11.5966,11.5966,11.2507,11.3792,29483.701399649,0
+GABC.US,D,20121112,000000,11.4593,11.7488,11.4079,11.5848,33264.934739703,0
+GABC.US,D,20121113,000000,11.5432,11.9434,11.485,11.5798,27603.205803873,0
+GABC.US,D,20121114,000000,11.6252,11.6252,10.9958,10.9958,34425.821956255,0
+GABC.US,D,20121115,000000,10.986,11.4187,10.5611,10.7035,71941.607881243,0
+GABC.US,D,20121116,000000,10.9,11.071,10.6095,10.9119,60301.360385538,0
+GABC.US,D,20121119,000000,11.1747,11.4148,11.152,11.2685,44698.712320693,0
+GABC.US,D,20121120,000000,11.2073,11.731,11.2073,11.3792,39896.262588747,0
+GABC.US,D,20121121,000000,11.4691,11.7142,11.1806,11.3683,37598.778733843,0
+GABC.US,D,20121123,000000,11.2893,11.5906,11.2893,11.567,33160.68767492,0
+GABC.US,D,20121126,000000,11.3901,11.6796,11.3841,11.4523,29065.701033097,0
+GABC.US,D,20121127,000000,11.4355,11.5008,11.2379,11.2893,35407.566158571,0
+GABC.US,D,20121128,000000,11.2637,11.5492,11.2637,11.5432,10200.018629833,0
+GABC.US,D,20121129,000000,11.6292,11.725,11.4632,11.6836,17913.289316275,0
+GABC.US,D,20121130,000000,11.7142,11.7142,11.3397,11.567,45330.267353936,0
+GABC.US,D,20121203,000000,11.6362,11.7665,11.3792,11.6736,26461.548628397,0
+GABC.US,D,20121204,000000,11.399,11.7043,11.399,11.6252,26820.846764296,0
+GABC.US,D,20121205,000000,11.7043,11.9661,11.5492,11.7952,31424.92344093,0
+GABC.US,D,20121206,000000,11.8219,12.1924,11.7201,11.8219,75070.031932127,0
+GABC.US,D,20121207,000000,11.9592,11.9592,11.7359,11.8219,31566.618480439,0
+GABC.US,D,20121210,000000,11.8219,11.9819,11.6371,11.8485,40771.73551143,0
+GABC.US,D,20121211,000000,11.9059,11.9473,11.6252,11.8643,59484.589693508,0
+GABC.US,D,20121212,000000,11.8594,12.0293,11.651,11.651,63255.701959311,0
+GABC.US,D,20121213,000000,11.6994,11.7784,11.4148,11.4632,19834.269209054,0
+GABC.US,D,20121214,000000,11.399,11.558,11.3625,11.4484,43300.991966675,0
+GABC.US,D,20121217,000000,11.5432,11.8426,11.4523,11.8219,75570.013000111,0
+GABC.US,D,20121218,000000,11.8594,12.0847,11.731,12.0363,48469.824586496,0
+GABC.US,D,20121219,000000,12.0511,12.0511,11.6678,11.8594,23330.088255237,0
+GABC.US,D,20121220,000000,11.7142,12.2152,11.6885,12.1766,36693.954695833,0
+GABC.US,D,20121221,000000,12.0363,12.1657,11.8011,12.0215,133213.57928742,0
+GABC.US,D,20121224,000000,11.9977,11.9977,11.8683,11.9285,10898.37275313,0
+GABC.US,D,20121226,000000,11.9434,11.9434,11.731,11.8643,17228.092589504,0
+GABC.US,D,20121227,000000,11.8643,11.8643,11.5532,11.7043,39582.509286976,0
+GABC.US,D,20121228,000000,11.6796,11.7547,11.3289,11.3792,48213.761407954,0
+GABC.US,D,20121231,000000,11.4187,11.7092,11.3111,11.6362,45910.2049085,0
+GABC.US,D,20130102,000000,11.9977,12.3762,11.7843,12.3317,117718.21460963,0
+GABC.US,D,20130103,000000,12.391,12.4335,11.9879,12.231,26495.96028085,0
+GABC.US,D,20130104,000000,12.3001,12.3811,12.0511,12.3001,55282.319664627,0
+GABC.US,D,20130107,000000,12.1874,12.1874,11.9997,12.0936,11779.918320364,0
+GABC.US,D,20130108,000000,12.0689,12.0936,11.9099,12.0244,13240.389334737,0
+GABC.US,D,20130109,000000,12.0363,12.2358,11.9247,12.0363,32880.333918177,0
+GABC.US,D,20130110,000000,12.0511,12.0511,11.8753,11.9819,11275.88882268,0
+GABC.US,D,20130111,000000,12.0155,12.0155,11.7616,11.8426,16317.195906943,0
+GABC.US,D,20130114,000000,11.8485,12.0106,11.725,11.7448,18229.066832896,0
+GABC.US,D,20130115,000000,11.6292,11.6994,11.485,11.6362,26502.032925399,0
+GABC.US,D,20130116,000000,11.6016,11.7092,11.5215,11.6074,20370.68614434,0
+GABC.US,D,20130117,000000,11.6796,11.7843,11.6796,11.7547,13435.726067774,0
+GABC.US,D,20130118,000000,11.7142,11.7843,11.6954,11.7784,24418.103737186,0
+GABC.US,D,20130122,000000,11.7399,11.7784,11.5966,11.6836,15194.768772542,0
+GABC.US,D,20130123,000000,11.7092,11.8594,11.5798,11.6362,8714.2449298336,0
+GABC.US,D,20130124,000000,11.6885,11.6885,11.4958,11.6134,23719.749613889,0
+GABC.US,D,20130125,000000,11.7043,11.7221,11.5008,11.5383,106546.57285174,0
+GABC.US,D,20130128,000000,11.5728,11.8317,11.5215,11.8317,34072.596464907,0
+GABC.US,D,20130129,000000,11.8317,12.0936,11.8317,12.0047,35539.14012383,0
+GABC.US,D,20130130,000000,12.0215,12.0244,11.8545,11.9592,22959.656937662,0
+GABC.US,D,20130131,000000,11.9977,12.0511,11.8594,11.9592,37106.89452526,0
+GABC.US,D,20130201,000000,12.0363,12.0886,11.8545,12.0402,26327.950448288,0
+GABC.US,D,20130204,000000,11.9661,11.9661,11.7399,11.7952,20826.13448562,0
+GABC.US,D,20130205,000000,11.9059,11.9543,11.8061,11.8683,24028.442378534,0
+GABC.US,D,20130206,000000,11.7191,11.9217,11.7191,11.8753,8289.1598113051,0
+GABC.US,D,20130207,000000,11.8753,11.9059,11.7833,11.8643,13214.074541685,0
+GABC.US,D,20130208,000000,11.9217,11.9217,11.8367,11.8643,17373.836058714,0
+GABC.US,D,20130211,000000,11.8317,11.8683,11.5986,11.724,23241.022801831,0
+GABC.US,D,20130212,000000,11.7715,11.8367,11.73,11.812,14169.503950949,0
+GABC.US,D,20130213,000000,11.8189,11.8189,11.7112,11.7389,8107.992582218,0
+GABC.US,D,20130214,000000,11.6717,11.7833,11.6717,11.7132,17184.571970226,0
+GABC.US,D,20130215,000000,11.7774,11.8643,11.73,11.812,31772.076287728,0
+GABC.US,D,20130219,000000,11.8643,11.8643,11.7655,11.8219,49267.36523745,0
+GABC.US,D,20130220,000000,11.8545,12.2448,11.7952,11.8753,109016.1149689,0
+GABC.US,D,20130221,000000,11.9059,12.303,11.9059,12.1628,33497.719447469,0
+GABC.US,D,20130222,000000,12.2002,12.2378,12.1796,12.217,13612.844867162,0
+GABC.US,D,20130225,000000,12.1331,12.1331,11.6934,11.6934,39771.773375464,0
+GABC.US,D,20130226,000000,11.9285,11.9789,11.7478,11.8881,8936.9085633485,0
+GABC.US,D,20130227,000000,11.9099,11.9908,11.8189,11.8426,29568.718423355,0
+GABC.US,D,20130228,000000,11.8475,11.8643,11.7033,11.7359,13441.798712325,0
+GABC.US,D,20130301,000000,11.6934,11.7596,11.645,11.6717,28465.521330032,0
+GABC.US,D,20130304,000000,11.6885,11.8475,11.645,11.7774,19501.285866206,0
+GABC.US,D,20130305,000000,11.9513,11.9513,11.7596,11.8811,19645.005120566,0
+GABC.US,D,20130306,000000,11.9483,11.9483,11.812,11.8426,9015.8529425038,0
+GABC.US,D,20130307,000000,11.8811,12.0531,11.8317,11.9325,12550.132070841,0
+GABC.US,D,20130308,000000,12.0106,12.0471,11.7655,11.9721,32150.604464704,0
+GABC.US,D,20130311,000000,11.9602,11.9997,11.8426,11.9217,13164.481277857,0
+GABC.US,D,20130312,000000,11.9217,11.9721,11.8367,11.9247,24112.447294814,0
+GABC.US,D,20130313,000000,11.9721,11.9948,11.8317,11.9889,17611.681303604,0
+GABC.US,D,20130314,000000,12.0531,12.3178,11.9295,12.2922,55060.668138537,0
+GABC.US,D,20130315,000000,12.3178,12.9917,12.1944,12.7437,105914.00571107,0
+GABC.US,D,20130318,000000,12.5985,12.7388,11.8268,12.5175,33947.095144198,0
+GABC.US,D,20130319,000000,12.5935,12.7763,12.0946,12.2922,48558.890039902,0
+GABC.US,D,20130320,000000,12.4038,12.4038,12.059,12.226,53396.763531726,0
+GABC.US,D,20130321,000000,12.1894,12.1944,12.059,12.059,11849.753732694,0
+GABC.US,D,20130322,000000,12.1528,12.4562,12.1528,12.4236,10329.568380242,0
+GABC.US,D,20130325,000000,12.4739,12.5985,12.3692,12.5283,15148.21183099,0
+GABC.US,D,20130326,000000,12.5777,12.5935,12.4255,12.5886,8140.3800198202,0
+GABC.US,D,20130327,000000,12.5125,12.5283,12.3692,12.3989,6301.380828472,0
+GABC.US,D,20130328,000000,12.4433,12.4433,12.2448,12.4097,46537.711512042,0
+GABC.US,D,20130401,000000,12.303,12.4236,11.9325,11.9789,30186.103952647,0
+GABC.US,D,20130402,000000,12.1143,12.226,11.8683,11.9217,31678.962404622,0
+GABC.US,D,20130403,000000,11.9721,12.059,11.7903,11.8643,28679.075996721,0
+GABC.US,D,20130404,000000,11.8475,11.9187,11.7903,11.8683,12556.204715391,0
+GABC.US,D,20130405,000000,11.6658,11.7537,11.641,11.7033,13150.311773905,0
+GABC.US,D,20130408,000000,11.7655,11.8753,11.5402,11.8367,49928.271386019,0
+GABC.US,D,20130409,000000,11.7833,12.0106,11.4652,11.482,28269.172489568,0
+GABC.US,D,20130410,000000,11.562,11.8475,11.556,11.8011,18031.705885008,0
+GABC.US,D,20130411,000000,11.8189,11.9247,11.6796,11.8545,10033.020904697,0
+GABC.US,D,20130412,000000,11.8367,11.9889,11.6717,11.73,67525.783185672,0
+GABC.US,D,20130415,000000,11.6549,11.7349,10.9099,11.0196,50537.560055909,0
+GABC.US,D,20130416,000000,11.649,11.649,11.1124,11.3071,41870.884175054,0
+GABC.US,D,20130417,000000,11.2201,11.3357,10.8496,11.0414,50623.589187041,0
+GABC.US,D,20130418,000000,11.3309,11.3309,11.071,11.1124,19803.905986302,0
+GABC.US,D,20130419,000000,11.1461,11.2805,11.0126,11.1984,28242.857696516,0
+GABC.US,D,20130422,000000,11.2507,11.2647,11.0562,11.1292,10919.627009056,0
+GABC.US,D,20130423,000000,11.2745,11.4869,11.2647,11.3763,15461.965132761,0
+GABC.US,D,20130424,000000,11.4326,11.5294,11.2607,11.5254,13922.549739233,0
+GABC.US,D,20130425,000000,11.5886,11.5886,11.4652,11.5402,9983.4276408686,0
+GABC.US,D,20130426,000000,11.5136,11.5768,11.2152,11.2449,17724.025227787,0
+GABC.US,D,20130429,000000,11.2963,11.3545,11.2685,11.3545,7004.7954888941,0
+GABC.US,D,20130430,000000,11.4711,11.5254,11.4444,11.4978,15207.926169069,0
+GABC.US,D,20130501,000000,11.7478,11.7478,10.7351,10.7657,98460.846632869,0
+GABC.US,D,20130502,000000,10.8437,11.0246,10.8279,10.9296,28159.864887661,0
+GABC.US,D,20130503,000000,11.0818,11.3121,11.0314,11.1292,47653.053894466,0
+GABC.US,D,20130506,000000,11.1461,11.2903,11.1352,11.2903,4511.9749009522,0
+GABC.US,D,20130507,000000,11.2805,11.482,11.2805,11.482,18551.929101492,0
+GABC.US,D,20130508,000000,11.4711,11.7399,11.2923,11.7399,14198.855066276,0
+GABC.US,D,20130509,000000,11.7557,11.8249,11.5996,11.651,22070.014511028,0
+GABC.US,D,20130510,000000,11.6568,11.6568,11.5956,11.6568,6449.1485125319,0
+GABC.US,D,20130513,000000,11.5956,11.7152,11.557,11.6954,6921.8026800386,0
+GABC.US,D,20130514,000000,11.7053,11.8614,11.6796,11.8149,21950.58583487,0
+GABC.US,D,20130515,000000,11.732,11.9069,11.7082,11.8297,9521.9066550377,0
+GABC.US,D,20130516,000000,11.6796,11.6796,11.565,11.6796,28403.782777102,0
+GABC.US,D,20130517,000000,11.6885,11.9285,11.6736,11.7794,25943.349626762,0
+GABC.US,D,20130520,000000,11.725,12.2112,11.651,12.0689,31440.105052305,0
+GABC.US,D,20130521,000000,11.9582,12.39,11.9582,12.22,27717.573942907,0
+GABC.US,D,20130522,000000,12.2112,12.2112,11.8446,11.9325,22627.685702241,0
+GABC.US,D,20130523,000000,11.8297,11.976,11.8249,11.8781,7364.0936247932,0
+GABC.US,D,20130524,000000,11.8505,11.9365,11.725,11.9365,15443.747199109,0
+GABC.US,D,20130528,000000,12.0689,12.3297,12.0689,12.304,34376.228692427,0
+GABC.US,D,20130529,000000,12.2487,12.2487,12.063,12.0857,6973.420158717,0
+GABC.US,D,20130530,000000,12.0402,12.2112,11.976,12.2052,7142.4420987033,0
+GABC.US,D,20130531,000000,12.059,12.059,11.7043,11.8723,28233.748729691,0
+GABC.US,D,20130603,000000,11.8841,12.3584,11.6292,12.3238,97998.313539613,0
+GABC.US,D,20130604,000000,12.3475,12.3475,11.9029,12.0402,29182.093386979,0
+GABC.US,D,20130605,000000,12.1321,12.1676,11.8199,11.8781,48287.645249984,0
+GABC.US,D,20130606,000000,12.0284,12.058,11.7685,11.9523,18410.234061983,0
+GABC.US,D,20130607,000000,12.0145,12.058,11.7389,12.0284,14551.0684502,0
+GABC.US,D,20130610,000000,12.058,12.0738,11.9691,12.0738,6941.0327211149,0
+GABC.US,D,20130611,000000,11.8911,11.8911,11.8199,11.8397,12738.384051904,0
+GABC.US,D,20130612,000000,11.8623,11.8623,11.7557,11.8149,14551.0684502,0
+GABC.US,D,20130613,000000,11.8297,12.0857,11.8249,12.0215,35278.016408163,0
+GABC.US,D,20130614,000000,12.0096,12.0659,11.732,11.7448,54061.718109995,0
+GABC.US,D,20130617,000000,11.9237,11.976,11.8505,11.9415,8346.849934534,0
+GABC.US,D,20130618,000000,11.9325,12.2616,11.9325,12.2616,27277.307213002,0
+GABC.US,D,20130619,000000,12.225,12.304,11.9237,11.9641,20726.947957963,0
+GABC.US,D,20130620,000000,11.7744,11.8723,11.4928,11.6242,50159.031878934,0
+GABC.US,D,20130621,000000,11.6954,11.8841,11.5166,11.8397,133517.21151494,0
+GABC.US,D,20130624,000000,11.651,12.058,11.5996,11.7616,31480.589349308,0
+GABC.US,D,20130625,000000,11.7863,12.0402,11.7497,11.8979,108740.82174928,0
+GABC.US,D,20130626,000000,11.8841,12.145,11.8623,11.9237,49629.699695624,0
+GABC.US,D,20130627,000000,12.0037,12.139,11.9325,12.0145,33443.065646514,0
+GABC.US,D,20130628,000000,12.0748,12.3159,11.9247,12.3001,172013.72953482,0
+GABC.US,D,20130701,000000,12.2487,12.5481,12.1192,12.4245,19281.658554966,0
+GABC.US,D,20130702,000000,12.3584,12.5659,12.3416,12.4157,24288.553986777,0
+GABC.US,D,20130703,000000,11.8841,12.5797,11.8841,12.5797,7711.2464715914,0
+GABC.US,D,20130705,000000,12.7792,12.9917,12.5363,12.9868,20763.383825265,0
+GABC.US,D,20130708,000000,12.9976,13.0885,12.5689,13.0203,22314.944507895,0
+GABC.US,D,20130709,000000,13.0154,13.0154,12.6261,12.888,43597.53944222,0
+GABC.US,D,20130710,000000,12.8988,13.0519,12.802,12.9976,26173.098012253,0
+GABC.US,D,20130711,000000,13.0955,13.4047,13.0955,13.4047,39245.477514429,0
+GABC.US,D,20130712,000000,13.384,13.384,13.0371,13.301,42907.282178323,0
+GABC.US,D,20130715,000000,13.3504,13.5825,13.3286,13.5658,48790.662640243,0
+GABC.US,D,20130716,000000,13.6221,13.7505,13.4047,13.6695,74795.750819934,0
+GABC.US,D,20130717,000000,13.8108,13.8108,13.0519,13.5786,61677.826483631,0
+GABC.US,D,20130718,000000,13.5895,13.9708,13.5825,13.7081,80285.421493501,0
+GABC.US,D,20130719,000000,13.7465,13.7969,13.5193,13.6991,66258.624689488,0
+GABC.US,D,20130722,000000,13.6329,14.121,13.6329,14.0776,48939.442431727,0
+GABC.US,D,20130723,000000,14.118,14.2999,13.9432,14.0894,92396.298941863,0
+GABC.US,D,20130724,000000,14.121,14.2515,13.5658,13.8444,78804.708330627,0
+GABC.US,D,20130725,000000,13.8977,14.5736,13.8869,14.4649,31955.267731665,0
+GABC.US,D,20130726,000000,14.3107,14.4253,13.8335,14.3571,19909.165158508,0
+GABC.US,D,20130729,000000,14.0726,14.3917,14.0726,14.208,34939.97252819,0
+GABC.US,D,20130730,000000,14.3611,15.4815,14.039,15.2898,85920.835636279,0
+GABC.US,D,20130731,000000,15.2622,15.4737,14.8473,15.0291,85864.157620476,0
+GABC.US,D,20130801,000000,15.0725,15.4292,14.781,14.8531,43793.888282683,0
+GABC.US,D,20130802,000000,14.7464,15.1555,14.6634,14.8967,87160.667231987,0
+GABC.US,D,20130805,000000,14.9875,15.2326,14.5014,14.7238,58704.254868781,0
+GABC.US,D,20130806,000000,14.7346,15.4104,14.4915,14.7583,26227.751813206,0
+GABC.US,D,20130807,000000,14.9105,15.1288,14.7238,15.0023,106842.10821985,0
+GABC.US,D,20130808,000000,15.0903,15.4588,14.613,15.0745,36692.942588407,0
+GABC.US,D,20130809,000000,15.0241,15.0903,14.7751,14.787,26762.144533642,0
+GABC.US,D,20130812,000000,14.7514,14.9105,14.6624,14.8166,16198.779338209,0
+GABC.US,D,20130813,000000,14.8423,14.8641,14.5004,14.619,27614.338985549,0
+GABC.US,D,20130814,000000,14.5785,14.6308,14.3543,14.4401,17109.67602077,0
+GABC.US,D,20130815,000000,14.1566,14.4194,13.6319,13.8444,47954.661907136,0
+GABC.US,D,20130816,000000,13.7595,13.9808,13.6063,13.6793,22429.312646927,0
+GABC.US,D,20130819,000000,13.7811,13.9748,13.5223,13.5519,31152.666543586,0
+GABC.US,D,20130820,000000,13.6003,14.126,13.6003,14.0302,42429.567473691,0
+GABC.US,D,20130821,000000,13.9274,14.2495,13.8108,13.8108,32586.822764908,0
+GABC.US,D,20130822,000000,13.9808,14.2712,13.9214,14.0864,23175.235819202,0
+GABC.US,D,20130823,000000,14.0686,14.0686,13.1221,13.8444,54884.561446576,0
+GABC.US,D,20130826,000000,13.8444,13.9491,13.6487,13.7081,21837.229803263,0
+GABC.US,D,20130827,000000,13.467,13.6764,13.0115,13.1073,41003.508111771,0
+GABC.US,D,20130828,000000,13.3039,13.3138,13.1567,13.2921,40213.052212793,0
+GABC.US,D,20130829,000000,13.2802,13.5816,13.2802,13.4709,69811.121751476,0
+GABC.US,D,20130830,000000,13.4986,13.6735,13.0678,13.1073,49101.379619738,0
+GABC.US,D,20130903,000000,14.787,14.787,12.9482,13.2081,31570.666910139,0
+GABC.US,D,20130904,000000,13.2219,13.5519,12.9482,13.0115,40164.471056389,0
+GABC.US,D,20130905,000000,13.5332,13.5332,12.9769,12.9769,19611.605575539,0
+GABC.US,D,20130906,000000,12.9769,13.0737,12.6815,12.8326,52444.370444738,0
+GABC.US,D,20130909,000000,12.971,13.376,12.8988,13.3326,14841.543281194,0
+GABC.US,D,20130910,000000,13.456,13.6161,13.386,13.546,16424.479294,0
+GABC.US,D,20130911,000000,13.5006,13.5717,13.1161,13.3711,26782.386682143,0
+GABC.US,D,20130912,000000,13.376,13.6112,12.9877,13.0115,30073.760028464,0
+GABC.US,D,20130913,000000,13.0737,14.613,13.0737,13.1627,87483.529500584,0
+GABC.US,D,20130916,000000,13.4709,13.6527,12.9769,13.2654,85463.363080148,0
+GABC.US,D,20130917,000000,13.2595,13.4896,13.2279,13.4838,33654.596098354,0
+GABC.US,D,20130918,000000,13.4502,14.1022,13.3543,13.9037,36613.998209252,0
+GABC.US,D,20130919,000000,13.7465,13.9037,13.5875,13.6923,61791.182515238,0
+GABC.US,D,20130920,000000,13.7081,14.0628,13.4838,14.0134,98789.781546016,0
+GABC.US,D,20130923,000000,13.961,14.4451,13.8533,14.2099,101610.52493968,0
+GABC.US,D,20130924,000000,14.0628,14.6308,14.0628,14.4125,21970.827983372,0
+GABC.US,D,20130925,000000,14.3375,14.5844,14.2534,14.3819,19227.004754013,0
+GABC.US,D,20130926,000000,14.3483,14.5568,14.1566,14.2979,15930.570870567,0
+GABC.US,D,20130927,000000,14.1566,14.3651,13.9491,14.2435,73059.986585943,0
+GABC.US,D,20130930,000000,14.0914,14.1516,13.7455,13.8493,76738.997076064,0
+GABC.US,D,20131001,000000,13.8404,14.0746,13.6863,13.8108,24355.353076831,0
+GABC.US,D,20131002,000000,14.3265,14.3265,13.3326,13.4472,35941.958879007,0
+GABC.US,D,20131003,000000,13.4374,13.461,12.8751,12.9304,31672.889760071,0
+GABC.US,D,20131004,000000,12.8988,13.0678,12.8988,12.9986,11903.395426222,0
+GABC.US,D,20131007,000000,12.888,13.1517,12.8386,12.9542,28007.036666475,0
+GABC.US,D,20131008,000000,12.9927,13.1023,12.7476,12.8386,33507.840521719,0
+GABC.US,D,20131009,000000,12.9364,13.1725,12.881,12.9877,80381.571698883,0
+GABC.US,D,20131010,000000,13.2377,13.2377,13.0845,13.2279,28381.516413751,0
+GABC.US,D,20131011,000000,13.2328,13.2496,13.1469,13.2427,50724.799929547,0
+GABC.US,D,20131014,000000,13.1073,13.2377,13.0737,13.2279,42116.826279345,0
+GABC.US,D,20131015,000000,13.2179,13.2377,12.9769,13.1221,36624.119283503,0
+GABC.US,D,20131016,000000,13.1972,13.2377,12.9927,13.1221,28203.385506939,0
+GABC.US,D,20131017,000000,13.2377,13.2496,13.1161,13.2081,37171.669400465,0
+GABC.US,D,20131018,000000,13.2377,13.5124,13.048,13.4946,77750.092393707,0
+GABC.US,D,20131021,000000,13.4186,13.5717,13.2861,13.456,46322.132630502,0
+GABC.US,D,20131022,000000,13.2427,13.4768,13.1913,13.3474,51262.228972258,0
+GABC.US,D,20131023,000000,13.2179,13.5559,13.1685,13.456,37717.195302576,0
+GABC.US,D,20131024,000000,13.386,13.6487,13.2703,13.6063,40466.07906906,0
+GABC.US,D,20131025,000000,13.6369,13.9808,13.6369,13.8987,35156.563517155,0
+GABC.US,D,20131028,000000,13.793,13.9748,13.7465,13.9718,28011.085096176,0
+GABC.US,D,20131029,000000,13.8049,14.2366,13.5064,14.123,24173.173740319,0
+GABC.US,D,20131030,000000,14.3375,14.5439,14.1022,14.3859,45047.889382342,0
+GABC.US,D,20131031,000000,14.5884,15.0468,14.4728,14.9273,66139.19601333,0
+GABC.US,D,20131101,000000,14.8423,15.1585,14.5992,14.9431,84230.616236416,0
+GABC.US,D,20131104,000000,15.2266,15.772,15.2266,15.5023,98142.032793973,0
+GABC.US,D,20131105,000000,15.4519,15.7414,14.7968,14.9164,41146.215258705,0
+GABC.US,D,20131106,000000,15.0952,15.3492,14.8977,15.2552,62893.367501137,0
+GABC.US,D,20131107,000000,15.361,15.3758,14.786,14.9885,33644.475024103,0
+GABC.US,D,20131108,000000,14.9965,15.3758,14.9965,15.367,42064.196693242,0
+GABC.US,D,20131111,000000,15.2682,15.3334,14.78,15.2444,49708.644074779,0
+GABC.US,D,20131112,000000,15.0626,15.3254,14.8699,15.0685,44447.709679277,0
+GABC.US,D,20131113,000000,15.0468,15.3066,15.0191,15.194,30820.695308164,0
+GABC.US,D,20131114,000000,15.2266,15.2998,15.0033,15.198,21669.219970701,0
+GABC.US,D,20131115,000000,15.1792,15.2998,14.9431,15.2494,44434.552282751,0
+GABC.US,D,20131118,000000,15.1842,15.3758,15.113,15.1684,36780.995934388,0
+GABC.US,D,20131119,000000,15.0468,15.3373,15.0468,15.3066,36054.302803189,0
+GABC.US,D,20131120,000000,15.3758,15.4875,15.0607,15.2158,135052.57847877,0
+GABC.US,D,20131121,000000,15.3126,15.4243,14.9105,15.2998,101787.64373907,0
+GABC.US,D,20131122,000000,15.3492,15.7424,15.1407,15.4114,179362.64154824,0
+GABC.US,D,20131125,000000,14.5024,15.859,14.4866,15.691,41516.64657628,0
+GABC.US,D,20131126,000000,15.7266,15.8728,15.0587,15.776,30592.971137524,0
+GABC.US,D,20131127,000000,15.8382,16.6563,15.7335,16.5566,31137.484932211,0
+GABC.US,D,20131129,000000,16.7937,16.7937,16.0931,16.4142,28975.623472266,0
+GABC.US,D,20131202,000000,16.3382,16.4746,14.9371,16.1455,106525.31859581,0
+GABC.US,D,20131203,000000,16.3925,16.4636,15.9677,15.9894,91229.33908076,0
+GABC.US,D,20131204,000000,15.9558,16.3382,15.7078,15.9608,48673.258178935,0
+GABC.US,D,20131205,000000,16.2927,16.2927,15.4243,15.5645,25357.339427648,0
+GABC.US,D,20131206,000000,15.7651,16.4686,15.4173,16.4084,114538.17308007,0
+GABC.US,D,20131209,000000,16.3797,16.3797,15.771,15.8946,30229.624571925,0
+GABC.US,D,20131210,000000,15.9153,16.1721,15.3897,15.5261,35874.147681528,0
+GABC.US,D,20131211,000000,15.443,15.6011,14.9835,15.0409,43153.224282615,0
+GABC.US,D,20131212,000000,14.9767,15.4727,14.9431,15.1526,64280.966780905,0
+GABC.US,D,20131213,000000,15.194,15.5389,14.9835,15.2227,21484.004311914,0
+GABC.US,D,20131216,000000,15.198,15.7978,15.1594,15.6367,117999.5804738,0
+GABC.US,D,20131217,000000,15.6792,15.6792,15.3808,15.4173,18484.117904013,0
+GABC.US,D,20131218,000000,15.4005,16.2403,15.4005,16.0309,86313.533317205,0
+GABC.US,D,20131219,000000,15.9528,16.273,15.776,15.9064,44434.552282751,0
+GABC.US,D,20131220,000000,15.9835,16.3619,15.4243,16.2403,156420.1904368,0
+GABC.US,D,20131223,000000,16.3263,16.355,16.0487,16.2285,23491.013335823,0
+GABC.US,D,20131224,000000,16.1989,16.4192,16.1989,16.3767,9203.0928161413,0
+GABC.US,D,20131226,000000,16.2621,16.4686,16.1761,16.3925,25673.11694427,0
+GABC.US,D,20131227,000000,16.4468,16.4468,15.8442,16.1761,21307.897619952,0
+GABC.US,D,20131230,000000,16.1179,16.1179,15.8314,15.9153,6556.4318995891,0
+GABC.US,D,20131231,000000,15.9064,16.0803,15.5655,15.6081,33088.828047741,0
+GABC.US,D,20140102,000000,15.5389,15.5389,15.0468,15.2682,39400.329950464,0
+GABC.US,D,20140103,000000,15.2552,15.3847,15.1298,15.2682,33078.70697349,0
+GABC.US,D,20140106,000000,15.3847,15.5043,15.1842,15.3126,44434.552282751,0
+GABC.US,D,20140107,000000,15.5083,15.5083,15.2552,15.4114,41272.728686839,0
+GABC.US,D,20140108,000000,15.361,15.4173,15.2385,15.3373,24947.435920496,0
+GABC.US,D,20140109,000000,15.4312,15.4312,15.2385,15.2948,21852.411414638,0
+GABC.US,D,20140110,000000,15.3334,15.4312,15.2088,15.3442,40060.223991608,0
+GABC.US,D,20140113,000000,15.28,15.4005,14.8769,15.0033,91596.734076059,0
+GABC.US,D,20140114,000000,15.1644,15.3492,14.9915,15.3373,38604.81351436,0
+GABC.US,D,20140115,000000,15.2552,15.5389,15.1022,15.4559,32196.149298831,0
+GABC.US,D,20140116,000000,15.4312,15.6169,15.2998,15.4687,46250.273003323,0
+GABC.US,D,20140117,000000,15.4875,15.776,15.4875,15.6851,49528.488953117,0
+GABC.US,D,20140121,000000,15.7266,16.1129,15.7266,16.0072,59545.316139013,0
+GABC.US,D,20140122,000000,16.0931,16.437,15.9064,16.2927,72653.119401065,0
+GABC.US,D,20140123,000000,16.1455,16.5941,16.1455,16.3382,54368.386659791,0
+GABC.US,D,20140124,000000,16.1881,16.439,15.3897,15.6792,31157.727080712,0
+GABC.US,D,20140127,000000,15.7592,15.7592,14.9915,15.7147,40321.347707275,0
+GABC.US,D,20140128,000000,15.9558,15.9558,15.2612,15.4312,53118.433989832,0
+GABC.US,D,20140129,000000,15.204,15.3442,14.8275,14.8977,34961.226784116,0
+GABC.US,D,20140130,000000,15.0409,15.2266,14.8828,15.0903,81760.062011825,0
+GABC.US,D,20140131,000000,14.786,14.9707,14.6624,14.8067,42064.196693242,0
+GABC.US,D,20140203,000000,14.7632,15.3402,13.8395,14.0746,58610.12887825,0
+GABC.US,D,20140204,000000,14.78,14.786,14.1299,14.2179,47379.784889698,0
+GABC.US,D,20140205,000000,14.2841,14.5439,13.8602,14.0242,42735.223916062,0
+GABC.US,D,20140206,000000,14.1872,14.6269,13.8869,14.2011,59234.599159517,0
+GABC.US,D,20140207,000000,14.2751,14.5162,14.035,14.1596,82135.553866525,0
+GABC.US,D,20140210,000000,14.1596,14.3859,13.9323,14.2406,51716.665206114,0
+GABC.US,D,20140211,000000,14.2297,14.3749,14.2119,14.3355,16610.707060212,0
+GABC.US,D,20140212,000000,14.3355,14.5054,14.1348,14.2248,21021.471218658,0
+GABC.US,D,20140213,000000,14.0608,14.3859,14.0608,14.3631,12320.38368535,0
+GABC.US,D,20140214,000000,14.3897,14.5054,14.1991,14.457,24706.55435333,0
+GABC.US,D,20140218,000000,14.5014,15.0765,14.3759,14.9975,32142.507605303,0
+GABC.US,D,20140219,000000,15.0093,15.0962,14.4401,14.4451,55659.835734177,0
+GABC.US,D,20140220,000000,14.5261,15.1654,14.5261,14.8097,28881.497481735,0
+GABC.US,D,20140221,000000,14.9105,15.5863,14.8977,15.2582,75804.821922727,0
+GABC.US,D,20140224,000000,15.2118,15.7958,15.2118,15.5241,25167.063231736,0
+GABC.US,D,20140225,000000,15.4757,15.5369,15.363,15.4401,21072.076589911,0
+GABC.US,D,20140226,000000,15.4915,15.7819,15.4707,15.6614,23313.894536436,0
+GABC.US,D,20140227,000000,15.6229,15.8788,15.611,15.8728,27165.975396244,0
+GABC.US,D,20140228,000000,15.9272,15.9963,15.7978,15.9795,40202.931138542,0
+GABC.US,D,20140303,000000,15.776,15.9222,15.4915,15.8036,31854.056989158,0
+GABC.US,D,20140304,000000,15.9963,16.4172,15.8956,16.3906,124509.45543184,0
+GABC.US,D,20140305,000000,16.2957,16.3906,16.0329,16.3481,27127.515314091,0
+GABC.US,D,20140306,000000,16.3362,16.3836,16.1741,16.2077,39729.26486361,0
+GABC.US,D,20140307,000000,16.3994,16.3994,16.0813,16.2029,32135.422853327,0
+GABC.US,D,20140310,000000,16.1089,16.2987,16.0813,16.2423,48474.885123621,0
+GABC.US,D,20140311,000000,16.1959,16.3362,16.0863,16.1851,42516.608712248,0
+GABC.US,D,20140312,000000,15.5241,16.3007,15.5241,16.2898,37596.754518993,0
+GABC.US,D,20140313,000000,16.3007,16.353,16.0931,16.1851,26398.797968043,0
+GABC.US,D,20140314,000000,16.0714,16.3836,16.0714,16.2077,19496.22532908,0
+GABC.US,D,20140317,000000,16.3481,16.4232,16.0912,16.3293,39409.43891729,0
+GABC.US,D,20140318,000000,16.3836,16.441,16.2789,16.441,29838.951105848,0
+GABC.US,D,20140319,000000,16.441,16.441,16.2206,16.3698,22880.712558508,0
+GABC.US,D,20140320,000000,16.2265,16.441,16.2265,16.3994,15594.551205445,0
+GABC.US,D,20140321,000000,16.4232,16.441,16.1209,16.3066,116274.94942148,0
+GABC.US,D,20140324,000000,16.3293,16.3698,16.0714,16.1811,44335.365755094,0
+GABC.US,D,20140325,000000,16.0497,16.5259,16.0497,16.441,36141.344041746,0
+GABC.US,D,20140326,000000,16.4666,16.4666,16.0863,16.3836,68944.757795617,0
+GABC.US,D,20140327,000000,16.3135,16.3362,16.1475,16.1683,21848.362984939,0
+GABC.US,D,20140328,000000,16.1781,16.4132,15.5755,15.7137,35886.292970629,0
+GABC.US,D,20140331,000000,15.7483,16.1475,15.7137,15.9628,40486.321217561,0
+GABC.US,D,20140401,000000,15.6505,16.518,15.6505,16.4132,35222.350499784,0
+GABC.US,D,20140402,000000,16.3194,16.5032,16.2483,16.4626,17984.13683603,0
+GABC.US,D,20140403,000000,16.4132,16.4726,16.3066,16.3599,16229.142560961,0
+GABC.US,D,20140404,000000,16.4626,16.4726,15.4815,15.6555,44358.644225871,0
+GABC.US,D,20140407,000000,15.6229,15.6387,15.1703,15.5073,28829.880003055,0
+GABC.US,D,20140408,000000,15.5369,15.9538,15.4973,15.5863,30994.777785275,0
+GABC.US,D,20140409,000000,15.7019,15.9212,15.5477,15.7483,23508.21916205,0
+GABC.US,D,20140410,000000,15.6851,15.6851,14.8097,14.9599,43807.045679209,0
+GABC.US,D,20140411,000000,14.8097,15.2464,14.7919,15.0162,44194.68282301,0
+GABC.US,D,20140414,000000,15.1901,15.2968,14.785,15.0547,45440.587063269,0
+GABC.US,D,20140415,000000,14.7959,15.3354,14.7564,15.2642,31898.589715862,0
+GABC.US,D,20140416,000000,15.3402,15.3867,15.0765,15.1367,12806.195249382,0
+GABC.US,D,20140417,000000,15.1614,15.5567,15.0962,15.4865,24292.602416477,0
+GABC.US,D,20140421,000000,15.6159,16.2779,15.2,15.5241,36216.2399912,0
+GABC.US,D,20140422,000000,15.9222,15.935,15.2049,15.6159,28570.780502239,0
+GABC.US,D,20140423,000000,15.6663,15.6969,15.196,15.2049,23431.298997744,0
+GABC.US,D,20140424,000000,15.287,15.4915,15.0597,15.1259,21922.246826968,0
+GABC.US,D,20140425,000000,15.1259,15.1259,14.6576,14.6624,42669.436933433,0
+GABC.US,D,20140428,000000,14.6872,14.8008,14.4343,14.5795,25992.942890591,0
+GABC.US,D,20140429,000000,14.8927,14.8927,14.4797,14.5103,38185.801040382,0
+GABC.US,D,20140430,000000,14.4401,14.6398,14.2693,14.3897,49928.271386019,0
+GABC.US,D,20140501,000000,14.3077,14.3897,14.0312,14.1872,81729.698789073,0
+GABC.US,D,20140502,000000,14.207,14.4283,14.0696,14.2525,30705.315061707,0
+GABC.US,D,20140505,000000,14.1754,14.3897,14.0874,14.1694,30553.498947946,0
+GABC.US,D,20140506,000000,14.0874,14.0993,13.8147,13.8582,65392.260733629,0
+GABC.US,D,20140507,000000,13.9333,14.1487,13.626,14.1003,60919.758022255,0
+GABC.US,D,20140508,000000,14.1368,14.5627,13.876,13.9758,54449.355253797,0
+GABC.US,D,20140509,000000,13.9718,14.4204,13.9333,14.3157,20949.611591478,0
+GABC.US,D,20140512,000000,14.3789,14.9994,14.2831,14.8838,38436.803681799,0
+GABC.US,D,20140513,000000,14.78,15.0844,14.4876,14.5568,82835.932204673,0
+GABC.US,D,20140514,000000,14.2603,14.4935,13.9214,13.955,44943.64231756,0
+GABC.US,D,20140515,000000,13.9452,14.2366,13.8207,13.9452,66069.360601,0
+GABC.US,D,20140516,000000,13.8928,14.203,13.876,14.203,46205.740276619,0
+GABC.US,D,20140519,000000,14.0498,14.4609,14.0498,14.3789,17619.778163005,0
+GABC.US,D,20140520,000000,14.4027,14.5627,14.1309,14.3443,99429.433438659,0
+GABC.US,D,20140521,000000,14.6092,14.78,14.3443,14.6092,76652.967944934,0
+GABC.US,D,20140522,000000,14.6398,14.6398,14.3443,14.3671,20397.000937391,0
+GABC.US,D,20140523,000000,14.6456,14.865,14.4678,14.7277,52524.326931318,0
+GABC.US,D,20140527,000000,14.8107,15.1684,14.6456,15.1634,22035.602858576,0
+GABC.US,D,20140528,000000,15.0508,15.0725,14.615,15.0379,24917.072697744,0
+GABC.US,D,20140529,000000,15.1209,15.1209,14.9619,15.0211,14562.201631875,0
+GABC.US,D,20140530,000000,15.0844,15.1288,14.9164,14.9895,22015.360710074,0
+GABC.US,D,20140602,000000,15.0725,15.0725,14.8018,14.9559,44505.399802505,0
+GABC.US,D,20140603,000000,14.8215,14.865,14.5627,14.6931,24771.329228534,0
+GABC.US,D,20140604,000000,14.6644,14.8166,14.5034,14.5953,25522.312937935,0
+GABC.US,D,20140605,000000,14.6714,15.2552,14.5568,15.2088,56066.702919055,0
+GABC.US,D,20140606,000000,15.2958,15.5231,15.1585,15.4519,34063.487498082,0
+GABC.US,D,20140609,000000,15.2444,15.7335,15.2444,15.7266,22521.414422608,0
+GABC.US,D,20140610,000000,15.7078,15.7147,15.4025,15.5419,15282.822118524,0
+GABC.US,D,20140611,000000,15.3076,15.3076,14.9797,15.1871,37769.82488868,0
+GABC.US,D,20140612,000000,14.7623,15.1071,14.7623,14.9797,15678.556121725,0
+GABC.US,D,20140613,000000,15.2958,15.2978,14.865,14.9737,22965.729582213,0
+GABC.US,D,20140616,000000,14.9283,15.3758,14.9283,15.2385,28626.446410617,0
+GABC.US,D,20140617,000000,15.3818,15.5023,15.1871,15.3383,26256.090821108,0
+GABC.US,D,20140618,000000,15.0271,15.5587,15.0271,15.3867,24928.205879419,0
+GABC.US,D,20140619,000000,15.0844,15.2266,14.8215,14.9499,54724.648473415,0
+GABC.US,D,20140620,000000,15.0508,15.5695,14.8838,15.197,133555.6715971,0
+GABC.US,D,20140623,000000,15.2958,15.5635,15.0379,15.3254,20558.938125402,0
+GABC.US,D,20140624,000000,15.2158,15.5635,14.9115,14.9737,47028.5836132,0
+GABC.US,D,20140625,000000,14.9332,15.1684,14.8215,15.0923,28286.378315795,0
+GABC.US,D,20140626,000000,15.274,15.274,14.9835,15.1288,9103.9062884847,0
+GABC.US,D,20140627,000000,14.8492,15.193,14.8334,15.0784,107463.54217885,0
+GABC.US,D,20140630,000000,15.1832,15.3008,14.9223,15.0617,25884.647396109,0
+GABC.US,D,20140701,000000,15.1397,15.611,14.8719,15.3867,55831.893996439,0
+GABC.US,D,20140702,000000,15.1526,15.6624,15.1456,15.3679,26611.340527307,0
+GABC.US,D,20140703,000000,15.3818,15.5063,15.28,15.4272,17701.758864436,0
+GABC.US,D,20140707,000000,15.274,15.3196,15.032,15.1397,33206.232509049,0
+GABC.US,D,20140708,000000,15.1733,15.1733,14.8107,14.9895,25683.23801852,0
+GABC.US,D,20140709,000000,15.0508,15.1832,14.8581,15.0271,16293.917436166,0
+GABC.US,D,20140710,000000,14.7959,14.9559,14.7386,14.7386,19930.419414435,0
+GABC.US,D,20140711,000000,14.6872,14.9499,14.6328,14.6773,18014.500058782,0
+GABC.US,D,20140714,000000,14.8937,14.9559,14.6644,14.786,21034.628615183,0
+GABC.US,D,20140715,000000,14.9283,14.9293,14.5953,14.6872,21347.369809529,0
+GABC.US,D,20140716,000000,14.8334,14.8334,14.289,14.455,24195.440103671,0
+GABC.US,D,20140717,000000,14.2989,14.4609,14.2989,14.3967,47590.303234112,0
+GABC.US,D,20140718,000000,14.3216,14.8531,14.035,14.7386,95388.088490364,0
+GABC.US,D,20140721,000000,14.6002,14.7089,14.3997,14.5726,16761.511066547,0
+GABC.US,D,20140722,000000,14.6714,14.7959,14.5251,14.6714,33571.603289498,0
+GABC.US,D,20140723,000000,14.6614,14.7672,14.5034,14.5686,21384.817784257,0
+GABC.US,D,20140724,000000,14.5904,14.9381,14.5192,14.6328,35139.357690928,0
+GABC.US,D,20140725,000000,14.5251,14.8166,14.4491,14.4678,33138.421311569,0
+GABC.US,D,20140728,000000,14.5439,14.5439,14.2366,14.3503,20826.13448562,0
+GABC.US,D,20140729,000000,14.4678,14.7623,14.4609,14.4836,17747.303698563,0
+GABC.US,D,20140730,000000,14.5627,14.9895,14.1892,14.6456,23579.066681804,0
+GABC.US,D,20140731,000000,14.4738,14.5953,14.3216,14.3789,46195.619202368,0
+GABC.US,D,20140801,000000,14.4609,14.4836,14.2366,14.3967,50850.301250255,0
+GABC.US,D,20140804,000000,14.5034,14.6802,14.3048,14.5854,27684.174397879,0
+GABC.US,D,20140805,000000,14.5143,14.6398,14.3789,14.5143,35123.163972127,0
+GABC.US,D,20140806,000000,14.4313,14.7642,14.4313,14.6941,13694.825568592,0
+GABC.US,D,20140807,000000,14.6822,14.6822,14.4145,14.5627,28870.364300059,0
+GABC.US,D,20140808,000000,14.5508,14.7228,14.4609,14.6822,45187.560207002,0
+GABC.US,D,20140811,000000,14.7978,15.0301,14.6052,14.8857,34962.238891541,0
+GABC.US,D,20140812,000000,14.788,14.8295,14.6338,14.7286,32102.0233083,0
+GABC.US,D,20140813,000000,14.7692,14.8295,14.699,14.8235,13920.525524382,0
+GABC.US,D,20140814,000000,14.6941,14.8127,14.6516,14.6882,19592.375534462,0
+GABC.US,D,20140815,000000,14.781,15.1644,14.6576,14.7583,65807.224777907,0
+GABC.US,D,20140818,000000,14.9767,15.1723,14.8038,15.0962,34509.826872536,0
+GABC.US,D,20140819,000000,15.1091,15.1091,14.9491,15.0705,19325.179174244,0
+GABC.US,D,20140820,000000,15.0419,15.1852,14.7158,15.0301,29256.989336435,0
+GABC.US,D,20140821,000000,15.0419,15.3867,15.0191,15.202,35606.95132131,0
+GABC.US,D,20140822,000000,15.2148,15.3008,15.0597,15.2208,27424.062789637,0
+GABC.US,D,20140825,000000,15.2544,15.3719,14.9707,15.0913,26594.134701081,0
+GABC.US,D,20140826,000000,15.0349,15.278,14.8957,15.1723,33544.276389021,0
+GABC.US,D,20140827,000000,15.1565,15.2148,14.9915,15.1852,22074.062940728,0
+GABC.US,D,20140828,000000,15.1318,15.1318,14.9183,15.0142,21376.720924857,0
+GABC.US,D,20140829,000000,15.0142,15.1664,14.9885,15.1624,48555.853717626,0
+GABC.US,D,20140902,000000,15.0962,15.3066,15.0478,15.2662,35822.530202849,0
+GABC.US,D,20140903,000000,15.3344,15.3344,15.0251,15.0349,20289.717550334,0
+GABC.US,D,20140904,000000,15.1268,15.2602,15.0083,15.0349,14541.959483374,0
+GABC.US,D,20140905,000000,14.9826,15.1436,14.9826,15.0547,14477.184608169,0
+GABC.US,D,20140908,000000,15.0478,15.1318,14.9253,15.0705,19719.90107002,0
+GABC.US,D,20140909,000000,14.9915,15.0547,14.8186,15.0251,30792.356300262,0
+GABC.US,D,20140910,000000,14.9826,15.3719,14.6882,15.2366,21565.985013345,0
+GABC.US,D,20140911,000000,15.1822,15.367,15.0824,15.367,18569.134927719,0
+GABC.US,D,20140912,000000,15.197,15.3719,15.0962,15.191,27729.719232007,0
+GABC.US,D,20140915,000000,15.1318,15.364,14.9351,15.285,40423.570557207,0
+GABC.US,D,20140916,000000,15.1031,15.362,14.9293,15.1031,30628.394897401,0
+GABC.US,D,20140917,000000,15.1506,15.3531,14.9589,15.2494,31120.279105984,0
+GABC.US,D,20140918,000000,15.2494,15.3561,15.1723,15.3008,21006.289607281,0
+GABC.US,D,20140919,000000,15.2898,15.3719,14.9915,15.1852,59197.15118479,0
+GABC.US,D,20140922,000000,15.0913,15.2316,15.0023,15.1031,31298.410012796,0
+GABC.US,D,20140923,000000,14.9481,15.119,14.9481,15.1091,46842.355846987,0
+GABC.US,D,20140924,000000,15.197,15.3156,15.0083,15.0301,41893.150538405,0
+GABC.US,D,20140925,000000,15.0478,15.1565,14.6052,14.6092,36883.21878432,0
+GABC.US,D,20140926,000000,14.6398,14.8759,14.5962,14.788,22555.826075061,0
+GABC.US,D,20140929,000000,14.6398,14.7228,14.6398,14.6941,28622.397980917,0
+GABC.US,D,20140930,000000,14.6269,14.699,14.4382,14.4431,72679.434194117,0
+GABC.US,D,20141001,000000,14.4738,14.5192,14.3315,14.3957,48620.628592831,0
+GABC.US,D,20141002,000000,14.4382,14.781,14.4382,14.6092,28210.470258914,0
+GABC.US,D,20141003,000000,14.7751,14.9075,14.5854,14.6822,29710.413462865,0
+GABC.US,D,20141006,000000,14.704,14.8038,14.4145,14.5795,24055.769279011,0
+GABC.US,D,20141007,000000,14.4935,14.6456,14.4609,14.5568,23591.211970905,0
+GABC.US,D,20141008,000000,14.4431,14.9885,14.3601,14.9135,65561.282673616,0
+GABC.US,D,20141009,000000,14.9421,15.0636,14.4994,14.5568,34660.630878872,0
+GABC.US,D,20141010,000000,14.5143,14.9293,14.5143,14.6624,56400.698369328,0
+GABC.US,D,20141013,000000,14.7583,15.1664,14.6724,15.1565,32662.730821787,0
+GABC.US,D,20141014,000000,15.191,15.6693,15.1762,15.4272,67664.441902907,0
+GABC.US,D,20141015,000000,15.2266,15.4973,14.8611,15.285,70210.904184377,0
+GABC.US,D,20141016,000000,15.0301,15.6584,15.0301,15.3966,39932.69845605,0
+GABC.US,D,20141017,000000,15.6633,15.6633,15.0705,15.1031,32194.125083981,0
+GABC.US,D,20141020,000000,15.285,15.4697,15.0488,15.4519,35892.365615178,0
+GABC.US,D,20141021,000000,15.4865,15.4973,15.0923,15.3502,28917.933349036,0
+GABC.US,D,20141022,000000,15.191,15.3502,14.8809,14.9421,21309.921834802,0
+GABC.US,D,20141023,000000,15.0349,15.2266,15.0349,15.115,42700.81226361,0
+GABC.US,D,20141024,000000,15.1506,15.1506,15.0824,15.1091,11341.67580531,0
+GABC.US,D,20141027,000000,14.8561,15.2494,14.8561,15.1664,18606.582902446,0
+GABC.US,D,20141028,000000,15.4025,15.944,14.9589,15.944,53696.347329546,0
+GABC.US,D,20141029,000000,15.9538,16.4982,15.8056,16.3115,68812.171722934,0
+GABC.US,D,20141030,000000,16.1999,16.7887,16.0615,16.7887,80666.985992752,0
+GABC.US,D,20141031,000000,16.7887,16.7887,16.6385,16.7156,114203.16552237,0
+GABC.US,D,20141103,000000,16.6534,16.7551,16.5042,16.6356,33905.598739771,0
+GABC.US,D,20141104,000000,16.4982,16.6761,16.4982,16.6652,27579.927333097,0
+GABC.US,D,20141105,000000,16.6711,16.7709,16.5466,16.7423,25440.332236504,0
+GABC.US,D,20141106,000000,16.7383,16.767,16.6247,16.7551,26264.187680509,0
+GABC.US,D,20141107,000000,16.7483,16.7887,16.5921,16.6949,34347.889684526,0
+GABC.US,D,20141110,000000,16.5734,16.8668,16.4616,16.8332,59647.538988944,0
+GABC.US,D,20141111,000000,16.6346,16.8717,16.6346,16.7423,36319.474948557,0
+GABC.US,D,20141112,000000,16.682,16.8717,16.6089,16.8332,31339.906417223,0
+GABC.US,D,20141113,000000,16.8213,16.8283,16.6593,16.7483,21287.65547145,0
+GABC.US,D,20141114,000000,16.6711,16.8283,16.44,16.5308,38164.546784456,0
+GABC.US,D,20141117,000000,16.603,16.8451,16.4666,16.521,41251.474430913,0
+GABC.US,D,20141118,000000,16.5734,16.6465,16.4834,16.4962,25167.063231736,0
+GABC.US,D,20141119,000000,15.9864,16.435,15.9232,15.9934,18333.313897677,0
+GABC.US,D,20141120,000000,15.9864,16.3816,15.9647,16.271,39469.153255369,0
+GABC.US,D,20141121,000000,16.4834,16.7087,16.2809,16.2977,35133.285046378,0
+GABC.US,D,20141124,000000,16.3816,16.5862,16.2206,16.521,27634.58113405,0
+GABC.US,D,20141125,000000,16.6297,16.6297,16.2769,16.3984,10492.517675678,0
+GABC.US,D,20141126,000000,16.3678,16.3925,16.1683,16.3392,12977.241404219,0
+GABC.US,D,20141128,000000,15.8066,16.2601,15.7582,15.9014,19196.641531261,0
+GABC.US,D,20141201,000000,15.854,15.854,15.693,15.693,23065.928217295,0
+GABC.US,D,20141202,000000,15.6871,16.0695,15.6871,16.023,25630.608432416,0
+GABC.US,D,20141203,000000,15.945,16.2087,15.854,16.0744,26244.957639433,0
+GABC.US,D,20141204,000000,15.9864,16.1425,15.8432,15.9993,23590.19986348,0
+GABC.US,D,20141205,000000,15.9815,16.4834,15.9815,16.4291,27733.767661707,0
+GABC.US,D,20141208,000000,16.351,16.5862,16.0843,16.1851,19839.329746178,0
+GABC.US,D,20141209,000000,16.0052,16.849,15.7908,16.7551,38080.541868175,0
+GABC.US,D,20141210,000000,16.5921,16.767,16.2927,16.3332,26530.371933301,0
+GABC.US,D,20141211,000000,16.5734,16.767,16.4568,16.4568,23315.918751287,0
+GABC.US,D,20141212,000000,16.2384,16.5358,16.0299,16.0299,24893.794226968,0
+GABC.US,D,20141215,000000,16.0536,16.5032,15.9864,16.351,32480.551485275,0
+GABC.US,D,20141216,000000,16.2927,16.6465,16.2927,16.5101,48237.039878731,0
+GABC.US,D,20141217,000000,16.4162,16.8115,16.2493,16.7829,72663.240475316,0
+GABC.US,D,20141218,000000,16.8609,17.0752,16.6593,17.0081,60553.37513438,0
+GABC.US,D,20141219,000000,16.935,16.935,16.6998,16.8717,123004.45169077,0
+GABC.US,D,20141222,000000,16.8332,16.8668,16.6326,16.8609,17919.361960826,0
+GABC.US,D,20141223,000000,16.8717,17.097,16.4666,17.0081,32209.306695357,0
+GABC.US,D,20141224,000000,16.9962,17.0476,16.8609,17.0022,9161.5964117136,0
+GABC.US,D,20141226,000000,17.103,17.2995,16.9794,17.1514,25991.930783166,0
+GABC.US,D,20141229,000000,17.2334,17.2452,17.1879,17.2383,16694.711976493,0
+GABC.US,D,20141230,000000,17.103,17.4309,17.103,17.3401,25919.059048561,0
+GABC.US,D,20141231,000000,17.3845,17.4369,17.1375,17.1701,16528.726358782,0
+GABC.US,D,20150102,000000,17.2225,17.262,16.4222,16.5358,21095.355060687,0
+GABC.US,D,20150105,000000,16.4726,16.4834,16.1909,16.3332,17419.380892842,0
+GABC.US,D,20150106,000000,16.2927,16.3925,15.8668,15.9114,24162.040558643,0
+GABC.US,D,20150107,000000,16.0843,16.0843,15.8788,15.9993,36474.327384593,0
+GABC.US,D,20150108,000000,16.1465,16.4162,16.0695,16.4162,17724.025227787,0
+GABC.US,D,20150109,000000,16.3619,16.3619,15.8956,15.9282,21076.125019611,0
+GABC.US,D,20150112,000000,15.945,15.945,15.7523,15.7859,31999.800458368,0
+GABC.US,D,20150113,000000,15.945,16.5032,15.7276,16.0428,23677.241102035,0
+GABC.US,D,20150114,000000,15.9014,15.9706,15.7523,15.8442,13967.082465935,0
+GABC.US,D,20150115,000000,15.7859,15.935,15.6357,15.6633,32509.902600602,0
+GABC.US,D,20150116,000000,15.6119,16.2117,15.6119,16.1781,30706.327169132,0
+GABC.US,D,20150120,000000,16.1247,16.1317,15.7859,15.9647,30871.300679417,0
+GABC.US,D,20150121,000000,15.9538,16.1011,15.5932,15.78,33005.835238885,0
+GABC.US,D,20150122,000000,15.9489,16.6998,15.8184,16.6297,42641.097925531,0
+GABC.US,D,20150123,000000,16.5456,16.6711,16.3816,16.3816,21980.949057622,0
+GABC.US,D,20150126,000000,16.2157,16.6998,16.0181,16.6711,25079.009885755,0
+GABC.US,D,20150127,000000,15.7098,16.603,15.7098,16.351,22154.019427309,0
+GABC.US,D,20150128,000000,15.9172,16.4449,15.7691,15.7968,32925.878752305,0
+GABC.US,D,20150129,000000,15.8026,16.2384,15.7523,16.1139,43290.870892424,0
+GABC.US,D,20150130,000000,15.9489,16.0299,15.7276,15.7523,48149.998640174,0
+GABC.US,D,20150202,000000,15.854,16.0359,15.6169,16.023,23225.841190456,0
+GABC.US,D,20150203,000000,15.9934,16.516,15.9934,16.3886,17526.664279899,0
+GABC.US,D,20150204,000000,16.3777,16.5793,15.9864,16.0536,39409.43891729,0
+GABC.US,D,20150205,000000,16.1741,16.3155,16.107,16.2868,27705.428653805,0
+GABC.US,D,20150206,000000,16.3925,16.5279,16.271,16.3826,31709.325627374,0
+GABC.US,D,20150209,000000,16.3777,16.4736,16.1781,16.2147,17738.194731738,0
+GABC.US,D,20150210,000000,16.2927,16.3678,15.9686,16.2077,22727.884337323,0
+GABC.US,D,20150211,000000,16.0931,16.2552,16.0517,16.1179,17594.475477378,0
+GABC.US,D,20150212,000000,16.1623,16.3224,16.1623,16.2809,12500.538807012,0
+GABC.US,D,20150213,000000,16.3826,16.4162,16.2927,16.4054,21433.398940661,0
+GABC.US,D,20150217,000000,16.4054,16.9774,16.1909,16.8529,76356.420469388,0
+GABC.US,D,20150218,000000,16.7699,16.8371,16.439,16.4676,12470.17558426,0
+GABC.US,D,20150219,000000,16.4844,16.6623,16.4626,16.4784,10296.168835214,0
+GABC.US,D,20150220,000000,16.5378,16.7907,16.3471,16.517,35657.556692563,0
+GABC.US,D,20150223,000000,16.7117,16.8025,16.4914,16.5753,25424.138517703,0
+GABC.US,D,20150224,000000,16.7295,16.7799,16.6079,16.6781,15485.243603537,0
+GABC.US,D,20150225,000000,16.7295,16.7403,16.4162,16.5576,19022.559054148,0
+GABC.US,D,20150226,000000,16.5516,16.7403,16.2868,16.4518,21148.996754217,0
+GABC.US,D,20150227,000000,16.4054,16.4054,16.1909,16.2493,28001.976129351,0
+GABC.US,D,20150302,000000,16.3155,16.4982,16.3155,16.4449,16430.55193855,0
+GABC.US,D,20150303,000000,16.3332,16.4054,16.2374,16.2552,11309.288367707,0
+GABC.US,D,20150304,000000,16.1307,16.2927,16.0517,16.0793,19080.249177378,0
+GABC.US,D,20150305,000000,16.0576,16.1425,15.864,16.1237,19968.879496587,0
+GABC.US,D,20150306,000000,15.9914,16.2927,15.8165,15.9914,29332.897393314,0
+GABC.US,D,20150309,000000,16.5921,16.5921,15.9973,16.1179,18197.691502719,0
+GABC.US,D,20150310,000000,15.8096,15.9568,15.8096,15.9262,27211.520230373,0
+GABC.US,D,20150311,000000,16.0092,16.0161,15.8708,15.9628,24560.81088412,0
+GABC.US,D,20150312,000000,16.1179,16.4113,16.0991,16.3994,45410.223840516,0
+GABC.US,D,20150313,000000,16.0892,16.3896,16.0615,16.351,13783.891021998,0
+GABC.US,D,20150316,000000,16.3896,16.8253,16.2147,16.6721,59019.020277977,0
+GABC.US,D,20150317,000000,16.605,16.7117,16.4626,16.7047,21028.555970634,0
+GABC.US,D,20150318,000000,16.5634,16.6721,16.3224,16.605,35160.611946855,0
+GABC.US,D,20150319,000000,16.436,16.598,16.2206,16.3925,25621.49946559,0
+GABC.US,D,20150320,000000,16.4113,16.7117,16.271,16.7018,61138.37322607,0
+GABC.US,D,20150323,000000,16.7511,16.7857,16.4736,16.7699,31099.024850058,0
+GABC.US,D,20150324,000000,16.8371,16.8371,16.7857,16.8075,10952.014446658,0
+GABC.US,D,20150325,000000,16.8313,17.2166,16.3461,16.3629,85345.958618841,0
+GABC.US,D,20150326,000000,16.6721,16.6721,16.3332,16.5812,18197.691502719,0
+GABC.US,D,20150327,000000,16.5476,16.6909,16.517,16.6494,16961.908336711,0
+GABC.US,D,20150330,000000,16.8135,16.8757,16.7047,16.8135,18551.929101492,0
+GABC.US,D,20150331,000000,16.8025,16.8135,16.5812,16.6553,18137.97716464,0
+GABC.US,D,20150401,000000,16.7353,16.8421,16.5576,16.8421,28449.32761123,0
+GABC.US,D,20150402,000000,16.7857,17.1256,16.7739,16.9774,33927.865103122,0
+GABC.US,D,20150406,000000,16.8461,16.9834,16.7018,16.9508,38167.583106731,0
+GABC.US,D,20150407,000000,16.8135,16.8648,16.6553,16.7511,14523.741549723,0
+GABC.US,D,20150408,000000,16.6445,16.7403,16.5427,16.7018,20673.306264435,0
+GABC.US,D,20150409,000000,16.7047,16.7047,16.4676,16.605,15024.734725131,0
+GABC.US,D,20150410,000000,16.7245,16.7403,16.5634,16.6721,18197.691502719,0
+GABC.US,D,20150413,000000,16.5882,16.7511,16.5882,16.6959,21913.137860142,0
+GABC.US,D,20150414,000000,16.6959,16.7907,16.4982,16.6672,23326.039825537,0
+GABC.US,D,20150415,000000,16.7117,17.2383,16.6405,17.1088,25708.540704147,0
+GABC.US,D,20150416,000000,17.0288,17.095,16.8461,16.9715,13467.101397952,0
+GABC.US,D,20150417,000000,16.8135,16.8135,16.3728,16.4113,29685.110777238,0
+GABC.US,D,20150420,000000,16.4844,16.8183,16.4844,16.7799,23602.345152581,0
+GABC.US,D,20150421,000000,16.7799,16.9113,16.6721,16.7511,10576.522591958,0
+GABC.US,D,20150422,000000,16.6959,16.8648,16.6959,16.7739,8016.9029139619,0
+GABC.US,D,20150423,000000,16.6959,16.7967,16.6208,16.7739,18730.060008305,0
+GABC.US,D,20150424,000000,16.7245,16.8253,16.5921,16.6959,23289.603958235,0
+GABC.US,D,20150427,000000,16.7403,16.9666,16.6959,16.7245,24385.716299583,0
+GABC.US,D,20150428,000000,17.1198,17.262,16.8313,17.1928,33798.315352713,0
+GABC.US,D,20150429,000000,16.9715,17.0071,16.6445,16.7018,29154.766486503,0
+GABC.US,D,20150430,000000,16.6158,16.7047,16.0685,16.1909,54245.921661358,0
+GABC.US,D,20150501,000000,16.3155,16.3155,16.0685,16.2147,34281.090594471,0
+GABC.US,D,20150504,000000,16.2977,16.3629,16.1307,16.1554,30040.360483437,0
+GABC.US,D,20150505,000000,16.1129,16.2493,15.9094,16.0339,73333.255590712,0
+GABC.US,D,20150506,000000,16.1623,16.1623,15.9094,16.0576,32710.299870766,0
+GABC.US,D,20150507,000000,16.0744,16.1623,16.0092,16.107,27864.329519541,0
+GABC.US,D,20150508,000000,16.3471,16.3471,15.771,16.2029,44085.375221103,0
+GABC.US,D,20150511,000000,16.2097,16.3115,16.0793,16.1861,24238.960722948,0
+GABC.US,D,20150512,000000,16.522,16.522,15.8688,16.1563,22074.062940728,0
+GABC.US,D,20150513,000000,16.1247,16.1515,15.9795,16.0467,15808.105872134,0
+GABC.US,D,20150514,000000,16.107,16.2157,16.0615,16.1791,22482.954340455,0
+GABC.US,D,20150515,000000,16.1683,16.1683,16.0092,16.1367,35526.994834729,0
+GABC.US,D,20150518,000000,16.2947,16.3046,16.1563,16.1791,23682.301639161,0
+GABC.US,D,20150519,000000,16.1613,16.3955,16.1613,16.2997,52867.431348416,0
+GABC.US,D,20150520,000000,16.4142,16.5911,16.2997,16.5012,37759.703814429,0
+GABC.US,D,20150521,000000,16.432,16.6603,16.2097,16.3589,63053.280474298,0
+GABC.US,D,20150522,000000,16.3412,16.4252,16.2097,16.3174,25642.753721518,0
+GABC.US,D,20150526,000000,16.2206,16.5082,16.1129,16.438,49873.617585065,0
+GABC.US,D,20150527,000000,16.514,16.6346,16.4706,16.5793,36004.709539361,0
+GABC.US,D,20150528,000000,16.4607,16.6534,16.432,16.5961,61094.852606791,0
+GABC.US,D,20150529,000000,16.5615,16.7225,16.438,16.525,86239.649475176,0
+GABC.US,D,20150601,000000,16.6534,16.6534,16.1861,16.2097,46196.631309793,0
+GABC.US,D,20150602,000000,16.1909,16.4548,15.9746,16.3471,44732.111865721,0
+GABC.US,D,20150603,000000,16.1909,16.5447,16.1909,16.4884,48650.991815583,0
+GABC.US,D,20150604,000000,16.4252,16.4252,16.1791,16.2621,29858.181146925,0
+GABC.US,D,20150605,000000,16.2779,16.5496,16.1791,16.4607,32318.614297264,0
+GABC.US,D,20150608,000000,16.2779,16.5348,16.2779,16.4142,26169.049582553,0
+GABC.US,D,20150609,000000,16.2779,16.5911,16.2779,16.4706,13319.333713892,0
+GABC.US,D,20150610,000000,16.6415,16.7947,16.4142,16.7502,38560.280787658,0
+GABC.US,D,20150611,000000,16.7947,16.7947,16.683,16.7334,17764.50952479,0
+GABC.US,D,20150612,000000,16.6603,16.7779,16.5734,16.6949,27926.06807247,0
+GABC.US,D,20150615,000000,16.6534,17.1711,16.6534,16.8461,115044.22679261,0
+GABC.US,D,20150616,000000,16.9103,17.0584,16.7225,17.0002,38639.225166813,0
+GABC.US,D,20150617,000000,16.9666,17.0634,16.6998,16.7275,19496.22532908,0
+GABC.US,D,20150618,000000,16.7225,16.9715,16.7097,16.9508,45664.262804208,0
+GABC.US,D,20150619,000000,16.8915,17.0812,16.8243,17.0239,72714.857953994,0
+GABC.US,D,20150622,000000,17.0812,17.0812,16.9774,17.0634,27750.973487934,0
+GABC.US,D,20150623,000000,17.0694,17.2244,16.9942,17.2244,32486.624129826,0
+GABC.US,D,20150624,000000,17.2244,17.2244,17.0416,17.0634,49528.488953117,0
+GABC.US,D,20150625,000000,17.0584,17.2294,17.0584,17.1652,24590.161999447,0
+GABC.US,D,20150626,000000,17.2581,17.2788,16.9834,17.0298,228500.45703527,0
+GABC.US,D,20150629,000000,16.8579,17.018,16.7947,16.8361,46898.021755366,0
+GABC.US,D,20150630,000000,16.9834,17.1148,16.7225,16.7689,36353.88660101,0
+GABC.US,D,20150701,000000,16.9666,16.9883,16.7393,16.7897,50232.915720964,0
+GABC.US,D,20150702,000000,16.7047,16.8135,16.5734,16.602,32139.471283027,0
+GABC.US,D,20150706,000000,16.514,17.0071,16.514,16.934,37589.669767017,0
+GABC.US,D,20150707,000000,16.8806,16.8806,16.6346,16.7689,22482.954340455,0
+GABC.US,D,20150708,000000,16.683,16.8243,16.5674,16.6178,23356.40304829,0
+GABC.US,D,20150709,000000,16.8757,16.8757,16.5615,16.5911,56558.587127638,0
+GABC.US,D,20150710,000000,16.7275,16.9547,16.6711,16.9389,38289.035997739,0
+GABC.US,D,20150713,000000,16.8135,17.0742,16.8135,17.0071,26518.226644201,0
+GABC.US,D,20150714,000000,16.9231,17.2956,16.6415,17.2136,22763.308097199,0
+GABC.US,D,20150715,000000,17.1266,17.592,16.9834,17.4043,39409.43891729,0
+GABC.US,D,20150716,000000,17.5475,17.5792,17.3529,17.4873,22132.765171382,0
+GABC.US,D,20150717,000000,17.4695,17.5574,17.3075,17.4161,30911.78497642,0
+GABC.US,D,20150720,000000,17.3805,17.3805,17.2472,17.3479,17741.231054013,0
+GABC.US,D,20150721,000000,17.4922,17.4922,17.1524,17.2067,21775.491250333,0
+GABC.US,D,20150722,000000,17.2847,17.4635,17.2541,17.2749,17562.088039776,0
+GABC.US,D,20150723,000000,17.2679,17.3143,16.7275,16.7947,21427.32629611,0
+GABC.US,D,20150724,000000,16.7689,16.7689,16.514,16.5496,30911.78497642,0
+GABC.US,D,20150727,000000,16.4884,16.525,16.3352,16.4252,23007.225986641,0
+GABC.US,D,20150728,000000,16.4646,17.3647,16.1623,16.1969,41097.634102303,0
+GABC.US,D,20150729,000000,16.1623,16.3046,16.0843,16.2275,36182.840446173,0
+GABC.US,D,20150730,000000,16.1189,16.3115,16.0931,16.2829,29154.766486503,0
+GABC.US,D,20150731,000000,16.3174,16.6652,16.3174,16.5734,37940.871043516,0
+GABC.US,D,20150803,000000,16.602,16.602,16.432,16.52,39918.528952098,0
+GABC.US,D,20150804,000000,16.6652,16.7097,16.5793,16.7047,26346.168381939,0
+GABC.US,D,20150805,000000,16.7275,16.8648,16.6998,16.8183,36182.840446173,0
+GABC.US,D,20150806,000000,16.8135,16.9903,16.8135,16.9458,29891.580691951,0
+GABC.US,D,20150807,000000,16.8519,16.9172,16.7324,16.7679,32308.493223014,0
+GABC.US,D,20150810,000000,16.8579,16.934,16.7779,16.8925,78408.974327426,0
+GABC.US,D,20150811,000000,16.8015,16.934,16.7779,16.8757,26637.655320359,0
+GABC.US,D,20150812,000000,16.7779,16.8461,16.4924,16.6524,34750.708439702,0
+GABC.US,D,20150813,000000,16.6079,16.8757,16.6079,16.7275,26191.315945904,0
+GABC.US,D,20150814,000000,16.682,16.8757,16.6524,16.8243,11875.05641832,0
+GABC.US,D,20150817,000000,16.7947,17.2254,16.6761,17.0377,30212.418745698,0
+GABC.US,D,20150818,000000,17.0832,17.093,16.7897,16.8806,23402.959989842,0
+GABC.US,D,20150819,000000,16.9962,17.1049,16.7156,16.8579,24794.607699311,0
+GABC.US,D,20150820,000000,16.8243,17.1336,16.7156,16.7156,39988.364364428,0
+GABC.US,D,20150821,000000,16.4578,17.1494,16.4578,17.0248,74390.907849907,0
+GABC.US,D,20150824,000000,16.7225,16.9458,16.4636,16.5288,67278.828973955,0
+GABC.US,D,20150825,000000,17.098,17.098,16.4449,16.4449,61818.509415715,0
+GABC.US,D,20150826,000000,16.7679,16.7679,16.3925,16.7561,38593.680332684,0
+GABC.US,D,20150827,000000,16.9172,16.9508,16.4232,16.7443,43654.217458023,0
+GABC.US,D,20150828,000000,16.6336,16.7897,16.4746,16.6079,39811.245565042,0
+GABC.US,D,20150831,000000,16.512,16.6168,16.4924,16.5941,20253.281683031,0
+GABC.US,D,20150901,000000,16.3678,16.5842,16.1761,16.2187,59198.163292215,0
+GABC.US,D,20150902,000000,16.4291,16.4636,16.2858,16.4636,27419.002252511,0
+GABC.US,D,20150903,000000,16.441,16.5437,16.2631,16.4636,30036.312053737,0
+GABC.US,D,20150904,000000,16.3253,16.4746,16.2117,16.3076,23922.171098903,0
+GABC.US,D,20150908,000000,16.523,16.5486,16.3826,16.4794,30561.595807347,0
+GABC.US,D,20150909,000000,16.601,16.6998,16.4924,16.523,30733.654069609,0
+GABC.US,D,20150910,000000,16.5288,16.6702,16.4636,16.6227,12076.465795909,0
+GABC.US,D,20150911,000000,16.5388,16.7156,16.2799,16.6998,22004.227528399,0
+GABC.US,D,20150914,000000,16.7047,16.7393,16.6524,16.6998,11001.607710487,0
+GABC.US,D,20150915,000000,16.7492,16.9725,16.5388,16.9508,14147.237587598,0
+GABC.US,D,20150916,000000,16.9903,17.0546,16.5941,16.9962,31257.925715793,0
+GABC.US,D,20150917,000000,16.9725,17.1049,16.7729,16.9043,47037.692580026,0
+GABC.US,D,20150918,000000,16.7047,16.8361,16.4054,16.7897,60420.789061697,0
+GABC.US,D,20150921,000000,16.7443,17.0081,16.6761,16.7847,29339.98214529,0
+GABC.US,D,20150922,000000,16.7897,16.8243,16.6593,16.7847,21830.145051287,0
+GABC.US,D,20150923,000000,16.8361,16.8579,16.5328,16.7779,19219.920002037,0
+GABC.US,D,20150924,000000,16.6879,16.9784,16.682,16.9399,30272.133083777,0
+GABC.US,D,20150925,000000,17.0546,17.0546,16.6168,16.682,46453.706595761,0
+GABC.US,D,20150928,000000,16.6119,16.7492,16.5328,16.6702,23890.795768726,0
+GABC.US,D,20150929,000000,16.6642,16.7393,16.5486,16.6702,18161.255635416,0
+GABC.US,D,20150930,000000,16.8183,16.8925,16.6455,16.7621,33352.988085683,0
+GABC.US,D,20151001,000000,16.8015,16.8015,16.441,16.5536,23572.994037254,0
+GABC.US,D,20151002,000000,16.4686,16.5486,16.2631,16.4794,40862.825179686,0
+GABC.US,D,20151005,000000,16.5941,16.93,16.5941,16.9172,37769.82488868,0
+GABC.US,D,20151006,000000,16.8648,17.0081,16.7561,16.8697,35799.251732072,0
+GABC.US,D,20151007,000000,16.9508,17.2817,16.9508,17.2659,31376.342284526,0
+GABC.US,D,20151008,000000,17.2363,17.5159,17.2314,17.3895,38593.680332684,0
+GABC.US,D,20151009,000000,17.4191,17.4912,17.2985,17.345,21656.062574176,0
+GABC.US,D,20151012,000000,17.2768,17.5722,17.2768,17.5722,22941.439004012,0
+GABC.US,D,20151013,000000,17.5792,17.6968,17.4952,17.5722,24622.549437049,0
+GABC.US,D,20151014,000000,17.5268,17.5614,17.18,17.18,70202.807324976,0
+GABC.US,D,20151015,000000,17.2501,17.9971,17.2501,17.9733,31257.925715793,0
+GABC.US,D,20151016,000000,18.0159,18.0159,17.6671,17.7718,26717.61180694,0
+GABC.US,D,20151019,000000,17.7392,17.8746,17.7184,17.7718,14872.918611371,0
+GABC.US,D,20151020,000000,17.839,17.8805,17.7837,17.8449,21133.81514284,0
+GABC.US,D,20151021,000000,17.8558,17.8746,17.591,17.6078,19905.116728808,0
+GABC.US,D,20151022,000000,17.8449,18.2372,17.7254,18.0564,28465.521330032,0
+GABC.US,D,20151023,000000,18.1077,18.2974,17.4685,18.2796,33531.118992496,0
+GABC.US,D,20151026,000000,18.3142,18.3192,18.0564,18.2658,16413.346112325,0
+GABC.US,D,20151027,000000,18.6107,18.6986,17.18,17.6325,415085.4971688,0
+GABC.US,D,20151028,000000,17.8558,18.0603,17.756,18.0395,328475.41637605,0
+GABC.US,D,20151029,000000,17.9072,18.3252,17.9072,18.1245,86090.869683691,0
+GABC.US,D,20151030,000000,18.1542,18.2214,17.7659,17.9398,64260.724632403,0
+GABC.US,D,20151102,000000,18.0395,18.1878,18.0218,18.1137,50847.26492798,0
+GABC.US,D,20151103,000000,18.1413,18.2174,17.9793,18.0347,39811.245565042,0
+GABC.US,D,20151104,000000,18.0395,18.3775,17.9427,18.3775,72550.896551134,0
+GABC.US,D,20151105,000000,18.5317,18.5317,18.3548,18.3716,49072.028504412,0
+GABC.US,D,20151106,000000,18.4743,18.9348,18.0939,18.8774,52803.668580636,0
+GABC.US,D,20151109,000000,18.8774,18.9574,18.6521,18.912,53680.153610745,0
+GABC.US,D,20151110,000000,18.9298,19.1591,18.8715,19.0839,61316.504132881,0
+GABC.US,D,20151111,000000,19.1403,19.1403,18.8192,18.8251,35435.905166473,0
+GABC.US,D,20151112,000000,18.8034,18.8034,18.4803,18.5445,31266.022575194,0
+GABC.US,D,20151113,000000,18.4091,18.7609,18.1463,18.6295,53674.080966194,0
+GABC.US,D,20151116,000000,18.6295,18.8478,18.3982,18.8438,61490.586609994,0
+GABC.US,D,20151117,000000,18.6818,19.2895,18.6818,19.0899,71390.009334581,0
+GABC.US,D,20151118,000000,19.0839,19.1887,18.8942,19.1788,59752.798161152,0
+GABC.US,D,20151119,000000,19.2677,19.2677,18.996,19.1887,35435.905166473,0
+GABC.US,D,20151120,000000,19.3131,19.5256,19.2243,19.413,60099.95100795,0
+GABC.US,D,20151123,000000,19.3566,19.5562,19.2825,19.3813,52803.668580636,0
+GABC.US,D,20151124,000000,19.2579,19.3962,19.2479,19.3626,72608.586674363,0
+GABC.US,D,20151125,000000,19.3566,19.4278,19.2825,19.4228,52803.668580636,0
+GABC.US,D,20151127,000000,19.413,19.655,19.3448,19.6422,13897.247053606,0
+GABC.US,D,20151130,000000,19.6491,19.9534,19.493,19.8517,158765.24334068,0
+GABC.US,D,20151201,000000,20.0166,20.0631,19.6827,19.9267,41263.619720013,0
+GABC.US,D,20151202,000000,19.8714,19.9801,19.7143,19.741,36258.748503054,0
+GABC.US,D,20151203,000000,19.7459,19.907,19.5246,19.5622,37585.621337318,0
+GABC.US,D,20151204,000000,19.5444,19.9031,19.5444,19.7183,54892.658305977,0
+GABC.US,D,20151207,000000,19.6372,19.6768,19.2351,19.4228,35435.905166473,0
+GABC.US,D,20151208,000000,19.3379,19.4584,19.1887,19.3131,39298.107100532,0
+GABC.US,D,20151209,000000,19.0839,19.3448,18.7796,18.9298,32309.505330439,0
+GABC.US,D,20151210,000000,18.7856,19.1659,18.7796,18.9624,49677.268744602,0
+GABC.US,D,20151211,000000,18.6947,18.9624,18.6295,18.7115,51762.210040241,0
+GABC.US,D,20151214,000000,18.8251,18.8528,18.499,18.7984,42484.221274646,0
+GABC.US,D,20151215,000000,18.912,19.3309,18.912,19.2895,36303.281229756,0
+GABC.US,D,20151216,000000,19.3379,19.3379,18.918,19.2895,34392.422411228,0
+GABC.US,D,20151217,000000,19.4189,19.572,19.0395,19.1017,30572.728989023,0
+GABC.US,D,20151218,000000,18.991,19.0355,18.7115,18.7856,117422.67924151,0
+GABC.US,D,20151221,000000,18.912,19.2123,18.6689,19.1719,52803.668580636,0
+GABC.US,D,20151222,000000,19.2243,19.2243,18.6967,19.1343,35491.571074852,0
+GABC.US,D,20151223,000000,19.1343,19.2065,18.9802,19.2065,18934.505708168,0
+GABC.US,D,20151224,000000,19.2243,19.2825,19.0414,19.2065,17891.022952923,0
+GABC.US,D,20151228,000000,19.078,19.2065,18.991,19.1887,22391.864672199,0
+GABC.US,D,20151229,000000,19.2637,19.8269,19.0899,19.8101,83016.087326334,0
+GABC.US,D,20151230,000000,19.7459,19.9505,19.5068,19.5326,36100.859744743,0
+GABC.US,D,20151231,000000,19.5326,19.6372,19.081,19.1847,35843.784458775,0
+GABC.US,D,20160104,000000,18.8834,18.8893,18.0327,18.4388,48259.306242082,0
+GABC.US,D,20160105,000000,18.4259,18.8577,18.415,18.5721,31183.029766338,0
+GABC.US,D,20160106,000000,18.253,18.8192,18.253,18.7609,37347.776092426,0
+GABC.US,D,20160107,000000,18.4674,18.7796,18.2787,18.3439,52662.985648552,0
+GABC.US,D,20160108,000000,18.4318,19.2291,18.2846,18.6235,66237.370433561,0
+GABC.US,D,20160111,000000,18.5929,18.5929,18.337,18.4318,102415.15034261,0
+GABC.US,D,20160112,000000,18.4803,18.6235,18.4259,18.5385,66819.332202975,0
+GABC.US,D,20160113,000000,18.5385,18.6463,17.9537,18.2214,47960.734551687,0
+GABC.US,D,20160114,000000,18.4318,18.5771,18.2194,18.4803,60968.339178658,0
+GABC.US,D,20160115,000000,18.0583,18.3923,17.7876,18.0712,61348.891570484,0
+GABC.US,D,20160119,000000,18.2362,18.3923,18.1404,18.2164,44122.823195829,0
+GABC.US,D,20160120,000000,17.9369,18.421,17.7274,18.1463,83517.080501743,0
+GABC.US,D,20160121,000000,18.1463,18.2658,18.0011,18.0257,69642.099811489,0
+GABC.US,D,20160122,000000,18.1295,18.247,17.7372,18.1344,38490.445375328,0
+GABC.US,D,20160125,000000,17.9901,18.0327,17.4448,17.6098,47284.646791742,0
+GABC.US,D,20160126,000000,18.421,18.421,17.6098,17.8114,51988.922103457,0
+GABC.US,D,20160127,000000,17.7096,18.0505,17.4952,17.7412,32804.425861297,0
+GABC.US,D,20160128,000000,17.68,18.2382,17.68,18.2006,87761.859042477,0
+GABC.US,D,20160129,000000,18.2283,18.5317,17.9724,18.418,86030.143238186,0
+GABC.US,D,20160201,000000,18.2876,18.4121,18.0209,18.2066,43975.05551177,0
+GABC.US,D,20160202,000000,18.0445,18.2758,17.8479,18.0277,47253.271461565,0
+GABC.US,D,20160203,000000,18.0732,18.0732,17.5643,17.7362,34813.459100057,0
+GABC.US,D,20160204,000000,17.7156,17.9843,17.5061,17.7472,24889.745797267,0
+GABC.US,D,20160205,000000,17.7472,17.9309,17.4903,17.6148,85351.019155966,0
+GABC.US,D,20160208,000000,17.5209,18.0445,17.3727,17.9121,25869.465784733,0
+GABC.US,D,20160209,000000,17.7264,17.8884,17.3727,17.6216,52212.597844397,0
+GABC.US,D,20160210,000000,17.8301,17.8301,17.3993,17.4241,30202.297671448,0
+GABC.US,D,20160211,000000,17.3727,17.4675,16.935,17.3657,21313.970264503,0
+GABC.US,D,20160212,000000,17.5258,17.7096,17.5258,17.673,24572.956173221,0
+GABC.US,D,20160216,000000,17.7995,18.3468,17.6148,18.1315,23732.907010415,0
+GABC.US,D,20160217,000000,18.2066,18.2816,17.9171,18.0841,50707.594103321,0
+GABC.US,D,20160218,000000,18.09,18.09,17.6187,17.6848,19483.067932555,0
+GABC.US,D,20160219,000000,17.668,17.9843,17.668,17.9269,27668.992786503,0
+GABC.US,D,20160222,000000,18.1423,18.2352,17.9013,17.922,32405.65553582,0
+GABC.US,D,20160223,000000,17.9052,18.5139,17.8617,18.0732,46557.953660543,0
+GABC.US,D,20160224,000000,17.9537,18.25,17.592,17.8845,33370.19391191,0
+GABC.US,D,20160225,000000,17.8716,18.2382,17.7264,18.1354,25966.628097539,0
+GABC.US,D,20160226,000000,18.2066,18.25,17.68,18.0732,107158.89784391,0
+GABC.US,D,20160229,000000,17.9971,18.6157,17.8212,18.4901,63031.014110947,0
+GABC.US,D,20160301,000000,18.4723,18.7322,18.4407,18.6581,75218.811723613,0
+GABC.US,D,20160302,000000,18.5909,18.7431,18.4723,18.5317,71647.084620548,0
+GABC.US,D,20160303,000000,18.4476,18.7055,18.4476,18.5761,36506.714822195,0
+GABC.US,D,20160304,000000,18.6157,18.6157,18.4901,18.5317,39974.194860478,0
+GABC.US,D,20160307,000000,18.4901,18.6334,18.3004,18.6225,48690.464005161,0
+GABC.US,D,20160308,000000,18.4901,18.7371,18.418,18.4358,47769.446248349,0
+GABC.US,D,20160309,000000,18.5257,18.6107,18.1077,18.3864,36536.065937522,0
+GABC.US,D,20160310,000000,18.3953,18.7273,18.3004,18.4299,50939.366703661,0
+GABC.US,D,20160311,000000,18.5207,18.8379,18.3755,18.8251,67968.074130426,0
+GABC.US,D,20160314,000000,18.8251,18.832,18.6225,18.8132,38572.426076758,0
+GABC.US,D,20160315,000000,18.7856,18.8379,18.6453,18.7371,84408.747143228,0
+GABC.US,D,20160316,000000,18.7371,18.7915,18.4654,18.5801,78105.342099906,0
+GABC.US,D,20160317,000000,18.5207,18.7737,18.4121,18.7115,32385.413387319,0
+GABC.US,D,20160318,000000,18.7984,19.08,18.6779,18.8251,116274.94942148,0
+GABC.US,D,20160321,000000,18.7609,18.9426,18.6749,18.8438,40452.921672534,0
+GABC.US,D,20160322,000000,18.8132,19.0859,18.7431,18.9526,50813.865382953,0
+GABC.US,D,20160323,000000,18.9258,19.1917,18.6749,18.7984,61216.305497799,0
+GABC.US,D,20160324,000000,18.7431,18.8034,18.5257,18.7856,46537.711512042,0
+GABC.US,D,20160328,000000,18.8774,19.0889,18.8379,18.9704,31067.649519881,0
+GABC.US,D,20160329,000000,18.6521,18.9476,18.3636,18.5603,199305.20625178,0
+GABC.US,D,20160330,000000,18.6749,18.6996,18.5603,18.6047,160041.51080369,0
+GABC.US,D,20160331,000000,18.6581,18.6749,18.5168,18.6453,100807.9237516,0
+GABC.US,D,20160401,000000,18.5317,18.8192,18.4546,18.7115,49302.788997327,0
+GABC.US,D,20160404,000000,18.6047,18.7115,18.4901,18.6225,68229.197846094,0
+GABC.US,D,20160405,000000,18.5653,18.6689,18.2184,18.2441,30052.505772537,0
+GABC.US,D,20160406,000000,18.2234,18.2441,18.0089,18.1828,21973.864305647,0
+GABC.US,D,20160407,000000,18.1354,18.2816,17.9052,18.0277,78467.67655808,0
+GABC.US,D,20160408,000000,18.1483,18.2125,17.9546,18.1245,26657.89746886,0
+GABC.US,D,20160411,000000,18.0841,18.5653,18.0841,18.3904,39760.640193787,0
+GABC.US,D,20160412,000000,18.3528,18.5049,18.1245,18.4595,46322.132630502,0
+GABC.US,D,20160413,000000,18.5317,18.8844,18.5207,18.8844,56543.405516262,0
+GABC.US,D,20160414,000000,18.8034,19.0632,18.8034,18.997,30564.632129622,0
+GABC.US,D,20160415,000000,18.919,19.2085,18.919,19.1294,25712.589133848,0
+GABC.US,D,20160418,000000,19.1294,19.3547,19.083,19.2539,36400.443542562,0
+GABC.US,D,20160419,000000,19.2213,19.5364,19.0395,19.3725,26995.941348833,0
+GABC.US,D,20160420,000000,19.3725,19.5364,19.2599,19.4159,23457.613790796,0
+GABC.US,D,20160421,000000,19.4673,19.5494,19.4495,19.4792,18268.539022473,0
+GABC.US,D,20160422,000000,19.4317,19.8971,19.4317,19.7212,29169.948097878,0
+GABC.US,D,20160425,000000,19.5364,19.5928,19.3408,19.492,24212.645929896,0
+GABC.US,D,20160426,000000,19.5494,19.9386,19.4337,19.66,50048.712169602,0
+GABC.US,D,20160427,000000,19.6016,19.8201,19.4594,19.8101,29252.940906734,0
+GABC.US,D,20160428,000000,19.6758,19.7913,19.4159,19.4792,19457.765246929,0
+GABC.US,D,20160429,000000,19.3102,19.6126,18.4239,18.7115,70796.914383491,0
+GABC.US,D,20160502,000000,18.6689,19.3636,18.5435,19.2865,38008.682240995,0
+GABC.US,D,20160503,000000,19.1146,19.405,18.832,19.1235,22525.462852309,0
+GABC.US,D,20160504,000000,19.0168,19.0168,18.5869,18.6877,27259.08927935,0
+GABC.US,D,20160505,000000,18.8438,18.8586,18.5485,18.5801,27515.152457893,0
+GABC.US,D,20160506,000000,18.5909,18.7115,18.3508,18.4536,26089.093095973,0
+GABC.US,D,20160509,000000,18.4289,18.5909,18.3844,18.4891,14360.792254287,0
+GABC.US,D,20160510,000000,18.5653,18.6591,18.4289,18.502,18997.256368522,0
+GABC.US,D,20160511,000000,18.5129,18.5129,18.2214,18.254,27451.389690113,0
+GABC.US,D,20160512,000000,18.3508,18.3844,18.1226,18.2164,27556.648862321,0
+GABC.US,D,20160513,000000,18.1344,18.254,18.0475,18.0811,25601.257317089,0
+GABC.US,D,20160516,000000,18.1226,18.3044,18.087,18.1809,36994.550601077,0
+GABC.US,D,20160517,000000,18.1344,18.2648,17.674,17.674,41090.549350327,0
+GABC.US,D,20160518,000000,17.7422,18.3943,17.674,18.3943,19331.251818795,0
+GABC.US,D,20160519,000000,18.254,18.6779,17.7946,18.0643,29450.301854623,0
+GABC.US,D,20160520,000000,18.1641,18.5909,18.1641,18.3794,30339.944281257,0
+GABC.US,D,20160523,000000,18.2738,18.6334,18.1918,18.3844,22014.348602649,0
+GABC.US,D,20160524,000000,18.5257,19.0553,18.4407,18.921,29313.667352238,0
+GABC.US,D,20160525,000000,19.0069,19.1195,18.7055,18.7371,23474.819617022,0
+GABC.US,D,20160526,000000,18.7055,18.7994,18.4467,18.5435,31526.134183436,0
+GABC.US,D,20160527,000000,18.3746,18.7371,18.3746,18.7371,15555.079015867,0
+GABC.US,D,20160531,000000,18.7006,18.7559,18.3794,18.7441,21710.716375129,0
+GABC.US,D,20160601,000000,18.5129,18.8912,18.3746,18.7806,11388.232746862,0
+GABC.US,D,20160602,000000,18.5979,18.826,18.5435,18.8142,29304.558385412,0
+GABC.US,D,20160603,000000,18.6947,18.6947,18.3084,18.5365,20272.511724108,0
+GABC.US,D,20160606,000000,18.4783,19,18.4783,18.908,36114.017141268,0
+GABC.US,D,20160607,000000,18.9604,19.1462,18.8458,19.0069,48958.672472804,0
+GABC.US,D,20160608,000000,18.9278,19.2895,18.8962,19.1007,32318.614297264,0
+GABC.US,D,20160609,000000,18.8912,19.0326,18.6818,18.833,16707.869373019,0
+GABC.US,D,20160610,000000,18.7174,18.833,18.4022,18.8142,20942.526839502,0
+GABC.US,D,20160613,000000,18.8142,18.9604,18.6521,18.9318,29735.716148491,0
+GABC.US,D,20160614,000000,18.9752,19.1165,18.7688,18.8606,11274.876715255,0
+GABC.US,D,20160615,000000,18.7865,19.1956,18.7865,18.7865,17659.250352583,0
+GABC.US,D,20160616,000000,18.6521,18.9723,18.5691,18.9545,26956.469159255,0
+GABC.US,D,20160617,000000,18.8794,18.9278,18.4062,18.5257,72553.932873409,0
+GABC.US,D,20160620,000000,18.6205,18.921,18.6205,18.7618,29984.694575059,0
+GABC.US,D,20160621,000000,18.833,19.1521,18.6689,19.083,23156.005778126,0
+GABC.US,D,20160622,000000,18.9436,19.1462,18.7371,18.7559,13235.328797612,0
+GABC.US,D,20160623,000000,18.9436,19.3013,18.9436,19.2954,35167.696698831,0
+GABC.US,D,20160624,000000,18.5603,18.9842,18.423,18.8864,71261.471691598,0
+GABC.US,D,20160627,000000,18.6689,19.2183,18.1344,18.1522,66586.547495209,0
+GABC.US,D,20160628,000000,18.339,18.423,17.7827,17.925,58345.968840308,0
+GABC.US,D,20160629,000000,18.0179,18.7994,18.0179,18.339,16616.779704763,0
+GABC.US,D,20160630,000000,18.3894,18.6947,18.3152,18.6157,35613.02396586,0
+GABC.US,D,20160701,000000,18.5365,18.5801,18.2738,18.3794,30160.80126702,0
+GABC.US,D,20160705,000000,18.3458,18.3458,18.0761,18.087,29927.004451829,0
+GABC.US,D,20160706,000000,18.0544,18.3548,18.0367,18.3272,27248.9682051,0
+GABC.US,D,20160707,000000,18.4062,18.5653,18.2738,18.4783,28738.7903348,0
+GABC.US,D,20160708,000000,18.5801,19.0266,18.4279,19.0069,34367.119725602,0
+GABC.US,D,20160711,000000,19.0375,19.3389,18.7174,19.2519,25010.18658085,0
+GABC.US,D,20160712,000000,19.2895,19.9515,19.2895,19.8111,51684.277768512,0
+GABC.US,D,20160713,000000,19.8407,19.8645,19.2075,19.6184,22447.530580578,0
+GABC.US,D,20160714,000000,19.8873,19.8991,19.4614,19.7183,15539.89740449,0
+GABC.US,D,20160715,000000,19.8111,19.9653,19.6708,19.9277,36724.317918585,0
+GABC.US,D,20160718,000000,19.9277,19.9277,19.5958,19.6362,27935.177039296,0
+GABC.US,D,20160719,000000,19.6886,19.7469,19.4238,19.4732,37381.175637453,0
+GABC.US,D,20160720,000000,19.9465,19.9465,19.4367,19.5216,31029.189437728,0
+GABC.US,D,20160721,000000,19.4199,19.5296,19.3211,19.3527,17308.049076084,0
+GABC.US,D,20160722,000000,19.4367,19.6254,19.3833,19.6126,22527.487067159,0
+GABC.US,D,20160725,000000,19.4732,19.6955,19.4732,19.577,11787.00307234,0
+GABC.US,D,20160726,000000,19.7222,19.9653,19.6362,19.8695,46743.16931933,0
+GABC.US,D,20160727,000000,19.8279,19.8873,19.7875,19.8279,64169.634964147,0
+GABC.US,D,20160728,000000,19.6955,20.1026,19.6827,19.8477,34213.279396991,0
+GABC.US,D,20160729,000000,19.8279,19.9781,19.6965,19.7983,38590.64401041,0
+GABC.US,D,20160801,000000,19.8161,20.0789,19.7983,19.9653,23199.526397404,0
+GABC.US,D,20160802,000000,20.0186,20.1026,19.9465,19.9465,10256.696645637,0
+GABC.US,D,20160803,000000,20.0256,20.1896,19.984,20.1322,14904.293941549,0
+GABC.US,D,20160804,000000,20.1086,20.1086,19.7469,19.991,57189.130053455,0
+GABC.US,D,20160805,000000,20.2044,20.3763,20.1896,20.2468,27907.850138819,0
+GABC.US,D,20160808,000000,20.3823,20.4643,20.1935,20.3032,19453.716817228,0
+GABC.US,D,20160809,000000,20.3229,20.4,20.3032,20.3299,25728.782852648,0
+GABC.US,D,20160810,000000,20.2903,20.3032,20.0364,20.149,18298.902245226,0
+GABC.US,D,20160811,000000,20.1886,20.3773,20.1382,20.1886,20165.22833705,0
+GABC.US,D,20160812,000000,20.0769,20.3032,20.0769,20.3032,18479.057366888,0
+GABC.US,D,20160815,000000,20.2716,20.4811,20.0908,20.4345,16363.752848496,0
+GABC.US,D,20160816,000000,20.3338,20.4751,20.3338,20.4119,25022.33186995,0
+GABC.US,D,20160817,000000,20.4811,20.807,20.3773,20.6856,45717.904497737,0
+GABC.US,D,20160818,000000,20.7142,20.7874,20.6678,20.7428,36780.995934388,0
+GABC.US,D,20160819,000000,20.7686,20.8002,20.6618,20.725,53711.528940922,0
+GABC.US,D,20160822,000000,20.7498,20.7942,20.6016,20.7744,29376.418012592,0
+GABC.US,D,20160823,000000,20.807,20.9869,20.7458,20.7744,31515.001001761,0
+GABC.US,D,20160824,000000,20.7686,21.0611,20.7142,20.7874,20116.647180648,0
+GABC.US,D,20160825,000000,20.737,20.813,20.725,20.7804,14128.007546521,0
+GABC.US,D,20160826,000000,20.732,20.9434,20.6914,20.7804,31333.833772674,0
+GABC.US,D,20160829,000000,20.813,20.896,20.7428,20.7744,28289.414638069,0
+GABC.US,D,20160830,000000,20.7804,21.6183,20.7616,21.5204,117451.01824942,0
+GABC.US,D,20160831,000000,21.5204,22.6883,21.3248,21.5748,64773.863096913,0
+GABC.US,D,20160901,000000,21.6183,21.6183,20.9741,21.3356,19526.588551832,0
+GABC.US,D,20160902,000000,21.3534,21.5748,21.3534,21.5629,14018.699944614,0
+GABC.US,D,20160906,000000,21.5066,21.5066,21.1717,21.3782,19920.298340184,0
+GABC.US,D,20160907,000000,21.3356,21.7536,21.1598,21.7536,13220.147186235,0
+GABC.US,D,20160908,000000,21.6755,21.8327,21.6549,21.8287,15472.086207011,0
+GABC.US,D,20160909,000000,21.6647,21.8119,21.4058,21.4542,31549.412654213,0
+GABC.US,D,20160912,000000,21.3831,21.6647,21.1786,21.6597,26043.548261844,0
+GABC.US,D,20160913,000000,21.4296,21.4296,21.1786,21.2478,15536.861082215,0
+GABC.US,D,20160914,000000,21.2418,21.3999,21.1243,21.2972,23786.548703943,0
+GABC.US,D,20160915,000000,21.2211,21.6549,21.2211,21.6311,19764.433796724,0
+GABC.US,D,20160916,000000,21.6597,21.9354,21.4671,21.9038,99458.784553986,0
+GABC.US,D,20160919,000000,21.9038,22.2901,21.8771,22.0619,36812.371264565,0
+GABC.US,D,20160920,000000,22.0738,22.4778,21.721,22.2032,41041.968193924,0
+GABC.US,D,20160921,000000,22.1202,22.8207,22.1202,22.5362,29892.592799377,0
+GABC.US,D,20160922,000000,22.5786,23.4827,21.7497,23.0055,58468.433838741,0
+GABC.US,D,20160923,000000,23.1438,23.1507,22.6932,22.9946,60655.597984312,0
+GABC.US,D,20160926,000000,23.0924,23.0924,22.2851,22.466,39607.811972602,0
+GABC.US,D,20160927,000000,22.4146,23.21,22.4146,23.0233,52225.755240923,0
+GABC.US,D,20160928,000000,23.1201,23.1201,22.8473,23.0707,21179.359976969,0
+GABC.US,D,20160929,000000,22.8593,23.1152,22.2793,22.2793,32778.111068246,0
+GABC.US,D,20160930,000000,22.4946,22.9145,22.2961,22.7466,56191.192132338,0
+GABC.US,D,20161003,000000,22.6072,22.8365,22.4097,22.6478,42563.1656538,0
+GABC.US,D,20161004,000000,22.7288,22.9087,22.5006,22.6408,35279.028515588,0
+GABC.US,D,20161005,000000,22.5065,22.9215,22.5065,22.6932,28481.715048832,0
+GABC.US,D,20161006,000000,22.4828,22.5984,21.9492,22.1883,101821.04328409,0
+GABC.US,D,20161007,000000,22.2319,22.4709,21.885,22.1627,31126.351750534,0
+GABC.US,D,20161010,000000,22.2161,22.5252,21.9848,22.3603,44212.900756661,0
+GABC.US,D,20161011,000000,22.3247,22.4334,22.0974,22.3197,43622.842127846,0
+GABC.US,D,20161012,000000,22.2961,22.8247,22.2427,22.6834,23113.497266273,0
+GABC.US,D,20161013,000000,22.5134,22.5658,22.3247,22.4097,97865.727466929,0
+GABC.US,D,20161014,000000,22.5065,22.5065,21.8248,22.4097,51904.917187176,0
+GABC.US,D,20161017,000000,22.4778,22.4778,22.2851,22.3968,23562.872963003,0
+GABC.US,D,20161018,000000,22.6024,22.6024,22.2477,22.3731,30914.821298695,0
+GABC.US,D,20161019,000000,22.3859,22.5252,22.2209,22.4472,21062.967623086,0
+GABC.US,D,20161020,000000,22.4472,22.6764,22.2783,22.3504,71312.077062851,0
+GABC.US,D,20161021,000000,22.1883,22.3603,22.1883,22.3129,11555.230471999,0
+GABC.US,D,20161024,000000,22.3731,22.5658,22.138,22.5658,29547.464167428,0
+GABC.US,D,20161025,000000,22.6596,22.795,22.5006,22.7219,29981.658252783,0
+GABC.US,D,20161026,000000,22.5856,22.9452,22.5302,22.5598,26638.667427784,0
+GABC.US,D,20161027,000000,22.7288,22.9215,22.5252,22.7347,30372.331718859,0
+GABC.US,D,20161028,000000,22.9027,22.9027,22.4097,22.6992,30161.813374445,0
+GABC.US,D,20161031,000000,22.8473,22.9145,22.6834,22.7901,62201.086022391,0
+GABC.US,D,20161101,000000,22.9768,23.2821,22.5391,23.0825,56330.862956998,0
+GABC.US,D,20161102,000000,23.0875,23.2574,22.9571,23.0707,33967.3372927,0
+GABC.US,D,20161103,000000,23.0924,23.6734,23.0924,23.5597,50113.487044806,0
+GABC.US,D,20161104,000000,23.4263,23.6971,23.4135,23.4205,37180.77836729,0
+GABC.US,D,20161107,000000,23.6783,23.9985,23.4205,23.9866,40534.902373965,0
+GABC.US,D,20161108,000000,23.9599,24.2129,23.8404,24.0231,32438.042973422,0
+GABC.US,D,20161109,000000,24.1171,25.5092,24.1171,25.4647,62071.536271982,0
+GABC.US,D,20161110,000000,25.681,26.9636,25.3925,26.9398,75034.60817225,0
+GABC.US,D,20161111,000000,26.922,28.5691,26.0871,27.6334,172408.4514306,0
+GABC.US,D,20161114,000000,27.7529,28.7756,27.3676,28.5691,72311.027091393,0
+GABC.US,D,20161115,000000,28.4041,28.5266,27.4022,28.1532,101207.70618451,0
+GABC.US,D,20161116,000000,28.0376,28.3161,27.5979,28.2608,45879.841685748,0
+GABC.US,D,20161117,000000,28.159,28.7202,28.159,28.4802,53233.81423629,0
+GABC.US,D,20161118,000000,28.5563,29.3644,28.5157,29.3496,59928.904853113,0
+GABC.US,D,20161121,000000,29.1283,29.3318,28.8161,29.0967,85398.588204945,0
+GABC.US,D,20161122,000000,29.1481,29.6747,29.1412,29.6263,64135.223311695,0
+GABC.US,D,20161123,000000,29.7143,29.985,29.4198,29.6905,69822.254933151,0
+GABC.US,D,20161125,000000,29.8328,29.8328,29.3862,29.5176,17692.64989761,0
+GABC.US,D,20161128,000000,29.2904,29.2904,28.6066,28.6452,54187.219430704,0
+GABC.US,D,20161129,000000,28.6343,28.9564,28.2796,28.4851,60631.307406111,0
+GABC.US,D,20161130,000000,28.7134,29.1748,27.7333,27.8913,85017.023705694,0
+GABC.US,D,20161201,000000,27.9882,28.5908,27.3607,28.4288,104965.66105378,0
+GABC.US,D,20161202,000000,28.3231,28.5652,27.1058,28.0098,84007.952602901,0
+GABC.US,D,20161205,000000,28.329,28.8102,28.3161,28.7934,43252.410810272,0
+GABC.US,D,20161206,000000,28.8902,29.3961,28.6234,29.2618,47865.59645373,0
+GABC.US,D,20161207,000000,29.3566,29.5967,29.0167,29.2795,50996.044719466,0
+GABC.US,D,20161208,000000,29.3072,30.6568,29.0849,30.6084,61637.342186628,0
+GABC.US,D,20161209,000000,30.5264,31.1252,30.0274,30.4474,75200.593789961,0
+GABC.US,D,20161212,000000,30.4642,30.727,29.7449,29.8496,39803.148705641,0
+GABC.US,D,20161213,000000,30.061,30.2547,29.4613,30.1441,59272.047134244,0
+GABC.US,D,20161214,000000,30.1935,30.8593,30.1609,30.8377,71231.108468846,0
+GABC.US,D,20161215,000000,30.8683,31.7486,30.8683,31.5451,86082.77282429,0
+GABC.US,D,20161216,000000,31.131,31.4363,30.7477,31.131,125696.65744144,0
+GABC.US,D,20161219,000000,31.215,31.4611,30.5946,31.2773,42791.901931866,0
+GABC.US,D,20161220,000000,31.4235,32.0193,31.0155,31.7042,81627.475939142,0
+GABC.US,D,20161221,000000,31.6606,31.6606,31.2971,31.3781,32550.386897605,0
+GABC.US,D,20161222,000000,31.4917,31.5964,30.6499,31.2595,33486.586265793,0
+GABC.US,D,20161223,000000,31.1627,31.2477,30.7655,31.0708,37257.698531595,0
+GABC.US,D,20161227,000000,31.2902,31.3553,30.7655,31.2664,42595.553091403,0
+GABC.US,D,20161228,000000,31.4127,31.4541,30.9107,31.0708,37816.381830232,0
+GABC.US,D,20161229,000000,31.1864,31.1864,30.4542,30.7537,42147.189502097,0
+GABC.US,D,20161230,000000,31.1982,31.4265,30.4958,30.9295,34563.468566065,0
+GABC.US,D,20170103,000000,31.219,31.3159,30.4226,30.7329,63362.985346368,0
+GABC.US,D,20170104,000000,30.7141,30.9236,30.5254,30.8683,78720.703414347,0
+GABC.US,D,20170105,000000,30.8683,30.8732,29.9563,30.0334,29694.219744064,0
+GABC.US,D,20170106,000000,30.2725,30.3061,30.0146,30.1539,36326.559700533,0
+GABC.US,D,20170109,000000,29.9326,30.0541,29.6193,29.6865,27237.835023424,0
+GABC.US,D,20170110,000000,29.5651,30.0442,29.5176,29.8378,76943.442775928,0
+GABC.US,D,20170111,000000,29.8081,30.1677,29.6865,30.0769,51446.43252362,0
+GABC.US,D,20170112,000000,29.902,29.9632,29.3694,29.5541,61341.806818508,0
+GABC.US,D,20170113,000000,29.7567,30.1539,29.5651,29.8012,52911.964075119,0
+GABC.US,D,20170117,000000,29.5107,29.652,29.1027,29.154,84435.061936279,0
+GABC.US,D,20170118,000000,29.3961,29.3961,28.8161,28.9435,52456.515733838,0
+GABC.US,D,20170119,000000,29.0523,29.0523,28.2371,28.2796,70778.69644984,0
+GABC.US,D,20170120,000000,28.497,28.9564,28.4713,28.8398,66659.419229814,0
+GABC.US,D,20170123,000000,28.8349,29.3764,28.4683,28.7262,51331.052277163,0
+GABC.US,D,20170124,000000,28.9435,29.1234,28.7144,28.9209,97012.520907597,0
+GABC.US,D,20170125,000000,29.0918,29.3625,28.7796,28.8685,79808.718896295,0
+GABC.US,D,20170126,000000,28.8497,29.0809,28.8467,28.9258,104646.84721488,0
+GABC.US,D,20170127,000000,28.7894,28.8132,28.5098,28.5632,41863.799423078,0
+GABC.US,D,20170130,000000,28.3231,28.3231,27.4694,27.587,62112.020568985,0
+GABC.US,D,20170131,000000,27.6334,28.3863,26.9438,28.2154,166110.1069244,0
+GABC.US,D,20170201,000000,28.7064,29.0167,28.1472,28.4555,85832.782290299,0
+GABC.US,D,20170202,000000,28.3913,28.5335,27.9279,28.2549,76452.57067477,0
+GABC.US,D,20170203,000000,28.6234,28.8102,28.249,28.6046,51195.429882203,0
+GABC.US,D,20170206,000000,28.6046,28.6452,28.169,28.2253,21912.125752717,0
+GABC.US,D,20170207,000000,28.2045,28.4229,27.8735,28.1472,37571.451833366,0
+GABC.US,D,20170208,000000,27.9328,28.164,27.3944,28.1048,56221.55535509,0
+GABC.US,D,20170209,000000,28.1146,28.4307,28.0534,28.2875,36038.109084389,0
+GABC.US,D,20170210,000000,28.5286,28.5454,28.25,28.3923,23810.839282145,0
+GABC.US,D,20170213,000000,28.6314,28.8655,28.5711,28.7598,27928.09228732,0
+GABC.US,D,20170214,000000,28.5642,28.9593,28.5523,28.8932,24675.179023153,0
+GABC.US,D,20170215,000000,28.8537,29.0394,28.6808,28.9693,27765.142991884,0
+GABC.US,D,20170216,000000,28.9238,29.1115,28.7716,29.0691,27729.719232007,0
+GABC.US,D,20170217,000000,29.0443,29.2834,28.7786,29.239,51991.958425732,0
+GABC.US,D,20170221,000000,29.239,29.4326,28.7786,29.0839,28573.816824513,0
+GABC.US,D,20170222,000000,29.2488,29.2488,28.9465,29.1461,38086.614512726,0
+GABC.US,D,20170223,000000,29.2222,29.3002,28.9416,29.0789,36311.378089157,0
+GABC.US,D,20170224,000000,29.1273,29.1273,28.6314,28.8655,49972.804112722,0
+GABC.US,D,20170227,000000,28.9761,28.9761,28.4169,28.5355,44752.354014222,0
+GABC.US,D,20170228,000000,28.5582,28.5582,27.7125,28.0089,81279.310984919,0
+GABC.US,D,20170301,000000,28.5108,28.8537,28.244,28.8132,70439.640462443,0
+GABC.US,D,20170302,000000,28.7598,28.7598,28.0376,28.0534,45833.284744195,0
+GABC.US,D,20170303,000000,28.2737,28.2737,27.8439,28.2263,42744.332882887,0
+GABC.US,D,20170306,000000,28.0928,28.1048,27.7313,28.0474,23801.730315319,0
+GABC.US,D,20170307,000000,27.92,28.1808,27.7747,27.8775,32456.260907074,0
+GABC.US,D,20170308,000000,28.1106,28.1106,27.6028,27.6147,47393.954393649,0
+GABC.US,D,20170309,000000,27.668,27.8725,27.1631,27.1889,28118.368483233,0
+GABC.US,D,20170310,000000,27.2787,27.423,26.8864,27.2787,45433.502311293,0
+GABC.US,D,20170313,000000,27.2363,27.584,27.2363,27.4506,28849.110044132,0
+GABC.US,D,20170314,000000,27.1533,27.7194,26.8994,27.5544,48664.149212109,0
+GABC.US,D,20170315,000000,27.7679,28.086,27.5366,27.8103,53318.831259996,0
+GABC.US,D,20170316,000000,28.0218,28.4634,27.8211,28.0928,71131.921941189,0
+GABC.US,D,20170317,000000,27.8903,28.3171,27.3766,28.1048,109827.82512381,0
+GABC.US,D,20170320,000000,27.9456,28.0266,27.507,27.6275,39330.494538134,0
+GABC.US,D,20170321,000000,27.0713,27.3944,26.2729,26.3588,74660.128424975,0
+GABC.US,D,20170322,000000,26.2186,26.8212,25.9903,26.6177,91085.619826401,0
+GABC.US,D,20170323,000000,26.6049,27.1819,26.5861,26.764,70577.287072251,0
+GABC.US,D,20170324,000000,26.8578,26.9596,26.1998,26.3638,78582.044697113,0
+GABC.US,D,20170327,000000,26.0071,26.2186,25.4232,26.1682,49000.168877231,0
+GABC.US,D,20170328,000000,26.68,28.3873,25.9499,28.159,124648.11414907,0
+GABC.US,D,20170329,000000,28.1472,28.1472,27.6729,27.8033,30137.522796244,0
+GABC.US,D,20170330,000000,27.8805,28.8596,27.8805,28.6126,47066.031587927,0
+GABC.US,D,20170331,000000,28.4841,28.6007,27.8557,27.9456,76211.689107604,0
+GABC.US,D,20170403,000000,28.3863,28.4229,27.341,27.8261,50784.514267626,0
+GABC.US,D,20170404,000000,27.8033,27.9071,27.6492,27.8834,43179.539075666,0
+GABC.US,D,20170405,000000,28.0978,28.329,27.3479,27.4606,58575.717225797,0
+GABC.US,D,20170406,000000,27.3766,27.5781,27.2175,27.2975,45653.129622533,0
+GABC.US,D,20170407,000000,27.1473,27.497,26.345,27.419,41282.84976109,0
+GABC.US,D,20170410,000000,27.507,27.8389,26.9596,27.2718,27570.818366271,0
+GABC.US,D,20170411,000000,26.9774,27.8775,26.931,27.8439,30251.890935276,0
+GABC.US,D,20170412,000000,27.7243,27.7855,27.1749,27.5603,37848.769267835,0
+GABC.US,D,20170413,000000,27.3528,27.4121,27.2066,27.2975,55559.637099096,0
+GABC.US,D,20170417,000000,27.2906,27.8617,27.2837,27.8488,40841.57092376,0
+GABC.US,D,20170418,000000,27.7855,28.0266,27.497,27.9704,25698.419629896,0
+GABC.US,D,20170419,000000,28.0534,28.3626,27.8469,27.9704,80548.569424019,0
+GABC.US,D,20170420,000000,28.0928,28.8378,27.9298,28.8201,37797.151789156,0
+GABC.US,D,20170421,000000,28.6254,29.1916,28.6254,29.0394,43703.810721852,0
+GABC.US,D,20170424,000000,29.8664,30.6371,28.9307,29.6539,51869.493427299,0
+GABC.US,D,20170425,000000,30.8397,31.6903,30.8061,30.8583,80879.528552016,0
+GABC.US,D,20170426,000000,30.5304,31.3386,29.2469,30.8061,81776.255730627,0
+GABC.US,D,20170427,000000,30.8397,31.1874,29.8388,29.9978,56420.940517829,0
+GABC.US,D,20170428,000000,29.9198,29.9642,29.0789,29.1115,51932.244087653,0
+GABC.US,D,20170501,000000,29.2548,29.5541,28.9435,29.2044,51388.742400391,0
+GABC.US,D,20170502,000000,30.311,30.311,29.0621,29.2894,34308.417494948,0
+GABC.US,D,20170503,000000,29.0621,29.325,28.9623,29.2222,45181.487562451,0
+GABC.US,D,20170504,000000,29.486,29.5907,28.9781,29.0533,43907.24431429,0
+GABC.US,D,20170505,000000,29.1461,29.3516,28.6007,29.0077,53705.456296371,0
+GABC.US,D,20170508,000000,29.0077,29.0077,28.8033,28.9347,34876.209760411,0
+GABC.US,D,20170509,000000,28.8991,29.156,28.6856,28.9535,99660.193931575,0
+GABC.US,D,20170510,000000,28.8734,29.1856,28.7855,28.9258,31046.395263954,0
+GABC.US,D,20170511,000000,28.6679,28.8734,28.25,28.3843,32282.178429962,0
+GABC.US,D,20170512,000000,28.2687,28.3497,27.2935,28.0118,61113.070540443,0
+GABC.US,D,20170515,000000,28.2075,28.6264,28.2075,28.5908,21927.307364093,0
+GABC.US,D,20170516,000000,28.7677,28.7677,27.9684,28.4545,18841.391825062,0
+GABC.US,D,20170517,000000,27.8686,28.1867,27.0485,27.3706,94086.518341726,0
+GABC.US,D,20170518,000000,27.3103,27.8172,27.2471,27.4338,79930.171787303,0
+GABC.US,D,20170519,000000,27.3706,27.8854,26.9803,27.1571,52680.191474778,0
+GABC.US,D,20170522,000000,27.0693,27.6739,27.0693,27.6038,37045.155972331,0
+GABC.US,D,20170523,000000,27.4438,28.3803,27.0693,28.0454,39605.787757752,0
+GABC.US,D,20170524,000000,27.424,28.1008,27.424,27.5474,32498.769418926,0
+GABC.US,D,20170525,000000,28.0622,28.0622,27.4694,27.5306,81737.795648474,0
+GABC.US,D,20170526,000000,27.5574,27.834,27.3182,27.6651,28702.354467497,0
+GABC.US,D,20170530,000000,27.6216,27.6473,26.9803,27.4338,29948.258707756,0
+GABC.US,D,20170531,000000,27.4438,27.6295,26.9536,27.6038,70996.29954623,0
+GABC.US,D,20170601,000000,27.6473,28.1798,27.415,28.1462,35299.270664089,0
+GABC.US,D,20170602,000000,28.0722,29.1115,28.0722,28.412,46661.1886179,0
+GABC.US,D,20170605,000000,28.3755,28.7588,27.9595,28.1709,31892.517071311,0
+GABC.US,D,20170606,000000,27.9773,28.4209,27.7352,27.7985,42402.240573215,0
+GABC.US,D,20170607,000000,27.9022,28.0286,27.5574,27.8172,92969.151744452,0
+GABC.US,D,20170608,000000,27.8241,28.6956,27.6759,28.1798,104308.80333491,0
+GABC.US,D,20170609,000000,28.412,29.0789,28.3053,28.9179,92762.681829737,0
+GABC.US,D,20170612,000000,28.9979,29.4248,28.3803,28.8892,44269.578772465,0
+GABC.US,D,20170613,000000,29.1372,29.1372,28.6956,28.8813,28370.383232075,0
+GABC.US,D,20170614,000000,28.7944,28.9535,28.5266,28.8813,36019.891150737,0
+GABC.US,D,20170615,000000,28.5266,28.9435,28.5266,28.8734,25516.240293384,0
+GABC.US,D,20170616,000000,28.3923,29.24,28.3923,28.74,83619.303351675,0
+GABC.US,D,20170619,000000,28.9693,29.5157,28.3755,28.4821,20339.310814163,0
+GABC.US,D,20170620,000000,28.4446,28.4446,28.003,28.0918,25020.307655101,0
+GABC.US,D,20170621,000000,28.1274,28.1274,27.5761,27.6473,35966.249457209,0
+GABC.US,D,20170622,000000,27.6809,27.8172,27.2195,27.7253,29595.033216407,0
+GABC.US,D,20170623,000000,27.9407,28.8388,27.8953,28.4446,152909.18977924,0
+GABC.US,D,20170626,000000,28.1709,28.8892,28.1709,28.8388,92107.848325719,0
+GABC.US,D,20170627,000000,28.8813,29.4504,28.4545,29.1856,71525.63172954,0
+GABC.US,D,20170628,000000,29.326,30.0304,28.0396,29.9138,70430.531495617,0
+GABC.US,D,20170629,000000,30.3683,30.6776,29.3892,30.642,70356.647653586,0
+GABC.US,D,20170630,000000,30.7655,30.8663,30.1263,30.3031,49101.379619738,0
+GABC.US,D,20170703,000000,30.3495,31.1044,30.2774,30.9641,22965.729582213,0
+GABC.US,D,20170705,000000,30.973,30.973,30.1263,30.5185,26456.488091272,0
+GABC.US,D,20170706,000000,30.2349,30.6865,30.1915,30.4444,89850.848767818,0
+GABC.US,D,20170707,000000,30.4384,30.891,30.2794,30.6954,35104.946038476,0
+GABC.US,D,20170710,000000,30.4306,30.7951,30.2527,30.472,30884.458075944,0
+GABC.US,D,20170711,000000,30.4217,30.4632,29.8061,30.2933,39907.395770423,0
+GABC.US,D,20170712,000000,30.2439,30.9058,30.2439,30.6064,31254.889393518,0
+GABC.US,D,20170713,000000,30.5976,30.6954,30.4898,30.6163,37914.556250464,0
+GABC.US,D,20170714,000000,30.3031,30.6519,30.2933,30.6064,46077.202633636,0
+GABC.US,D,20170717,000000,30.4306,30.9443,30.4049,30.8219,46471.924529413,0
+GABC.US,D,20170718,000000,30.6064,31.1124,30.481,30.9443,46313.023663677,0
+GABC.US,D,20170719,000000,30.9345,31.8612,30.9345,31.1044,76886.764760125,0
+GABC.US,D,20170720,000000,31.2635,31.6281,31.1004,31.4601,37355.872951827,0
+GABC.US,D,20170721,000000,31.7724,31.7724,31.3386,31.4057,65148.342844188,0
+GABC.US,D,20170724,000000,31.4057,31.6478,31.1124,31.3633,56492.800145009,0
+GABC.US,D,20170725,000000,31.638,31.9808,31.5648,31.8138,47233.029313063,0
+GABC.US,D,20170726,000000,31.6192,31.8237,31.3109,31.4225,35258.786367087,0
+GABC.US,D,20170727,000000,31.4789,31.6834,31.1124,31.2635,37292.110184048,0
+GABC.US,D,20170728,000000,31.2536,31.7338,31.1124,31.6834,43042.904573283,0
+GABC.US,D,20170731,000000,31.6755,32.2574,31.3475,31.8514,47890.899139358,0
+GABC.US,D,20170801,000000,31.3386,31.638,30.723,31.301,55507.007512992,0
+GABC.US,D,20170802,000000,31.3109,31.9679,30.5886,30.7566,49112.512801415,0
+GABC.US,D,20170803,000000,30.6954,30.6954,29.6193,29.6905,51222.75678268,0
+GABC.US,D,20170804,000000,29.9712,30.2261,29.5887,29.6193,89987.483270201,0
+GABC.US,D,20170807,000000,29.6115,30.1815,29.5561,29.6381,39743.434367562,0
+GABC.US,D,20170808,000000,29.4771,30.0927,29.4504,29.4593,69017.629530222,0
+GABC.US,D,20170809,000000,29.4504,29.8792,29.0049,29.1353,46637.910147123,0
+GABC.US,D,20170810,000000,29.0049,29.0839,28.5582,28.5859,59944.08646449,0
+GABC.US,D,20170811,000000,28.7074,28.8527,27.9714,28.2351,54849.137686698,0
+GABC.US,D,20170814,000000,28.3793,29.4336,28.3793,29.4148,47568.036870761,0
+GABC.US,D,20170815,000000,29.5839,29.5839,28.7825,29.1175,60932.91541878,0
+GABC.US,D,20170816,000000,29.0601,32.0529,28.9159,29.1836,32646.537102987,0
+GABC.US,D,20170817,000000,28.9949,29.1353,28.1749,28.2272,45626.814829481,0
+GABC.US,D,20170818,000000,27.9239,28.2816,27.7737,28.075,57668.868972937,0
+GABC.US,D,20170821,000000,28.2816,28.6224,27.9041,28.4259,33494.683125193,0
+GABC.US,D,20170822,000000,28.6402,29.1175,28.4189,28.6462,28154.804350536,0
+GABC.US,D,20170823,000000,28.4595,28.736,28.3359,28.5138,22222.842732214,0
+GABC.US,D,20170824,000000,28.5138,28.6738,28.2865,28.5859,21735.00695333,0
+GABC.US,D,20170825,000000,28.576,28.6818,28.4071,28.495,26758.096103942,0
+GABC.US,D,20170828,000000,28.5582,28.5582,28.1086,28.3003,19461.813676628,0
+GABC.US,D,20170829,000000,27.7737,28.4495,27.7737,28.3607,30947.208736298,0
+GABC.US,D,20170830,000000,28.3527,29.1017,28.2104,29.0049,82389.592830217,0
+GABC.US,D,20170831,000000,29.1836,29.316,28.8941,29.0345,36568.453375124,0
+GABC.US,D,20170901,000000,29.1263,29.2034,28.906,29.1263,32610.101235684,0
+GABC.US,D,20170905,000000,29.154,29.154,28.3971,28.4495,36220.288420901,0
+GABC.US,D,20170906,000000,28.7736,28.8527,28.2016,28.2351,30125.377507143,0
+GABC.US,D,20170907,000000,28.4169,28.9949,27.4438,28.3359,79230.805556581,0
+GABC.US,D,20170908,000000,28.6402,28.8961,28.3793,28.8181,40745.420718379,0
+GABC.US,D,20170911,000000,29.5739,29.5739,28.9949,29.2706,58057.518224163,0
+GABC.US,D,20170912,000000,29.5839,29.896,29.2627,29.7893,44702.760750394,0
+GABC.US,D,20170913,000000,29.896,30.2468,29.7449,30.2023,28120.392698083,0
+GABC.US,D,20170914,000000,30.2113,30.394,29.7646,29.905,25565.833557212,0
+GABC.US,D,20170915,000000,29.986,30.5126,29.905,30.4938,105609.36137612,0
+GABC.US,D,20170918,000000,30.5224,30.9503,29.9948,30.9117,24436.321670836,0
+GABC.US,D,20170919,000000,30.8613,31.3781,30.8613,31.3445,31034.249974853,0
+GABC.US,D,20170920,000000,31.3613,31.7556,30.8555,31.6182,70335.39339766,0
+GABC.US,D,20170921,000000,31.5925,31.8968,31.225,31.8514,61806.364126615,0
+GABC.US,D,20170922,000000,31.8612,32.3682,31.5411,32.1359,61173.796985947,0
+GABC.US,D,20170925,000000,32.1003,32.127,31.6646,32.127,53525.30117471,0
+GABC.US,D,20170926,000000,32.127,32.7525,31.6913,32.5736,98913.258651874,0
+GABC.US,D,20170927,000000,32.8068,34.1812,32.2782,34.0102,122366.82401297,0
+GABC.US,D,20170928,000000,33.9411,34.2246,33.5428,34.1624,46020.524617832,0
+GABC.US,D,20170929,000000,34.0922,34.2691,32.3256,33.9411,56501.909111834,0
+GABC.US,D,20171002,000000,33.9223,34.3046,33.6368,34.1534,50201.540390787,0
+GABC.US,D,20171003,000000,34.2424,34.2424,33.7444,34.0349,42221.073344128,0
+GABC.US,D,20171004,000000,34.0102,34.0102,33.2999,33.4204,31305.494764771,0
+GABC.US,D,20171005,000000,33.5102,34.2336,33.1971,34.1812,177773.63289088,0
+GABC.US,D,20171006,000000,34.1722,34.1722,33.7839,34.0646,53397.775639151,0
+GABC.US,D,20171009,000000,34.2158,34.2158,33.7444,33.8323,31110.158031734,0
+GABC.US,D,20171010,000000,34.1189,34.1278,33.7711,34.1278,48262.342564358,0
+GABC.US,D,20171011,000000,33.9134,34.111,33.7711,33.8659,61794.218837513,0
+GABC.US,D,20171012,000000,33.9134,33.9134,33.4589,33.53,38795.089710273,0
+GABC.US,D,20171013,000000,33.2327,33.7929,33.2188,33.3087,47822.075834453,0
+GABC.US,D,20171016,000000,33.3167,33.6713,33.3167,33.5024,27035.41353841,0
+GABC.US,D,20171017,000000,33.5686,33.8947,33.1872,33.3413,24845.213070564,0
+GABC.US,D,20171018,000000,33.4589,33.9925,33.4589,33.7889,46608.559031796,0
+GABC.US,D,20171019,000000,33.5568,34.0171,33.3848,33.9223,35543.188553531,0
+GABC.US,D,20171020,000000,34.0171,34.7444,33.9223,34.2336,90836.641399833,0
+GABC.US,D,20171023,000000,34.2424,34.3719,33.5568,33.6466,22155.031534734,0
+GABC.US,D,20171024,000000,33.6555,34.189,33.5093,33.7889,32712.324085616,0
+GABC.US,D,20171025,000000,33.9223,34.0448,33.4856,33.9223,30704.302954282,0
+GABC.US,D,20171026,000000,34.0023,34.4647,34.0023,34.1624,17050.973790117,0
+GABC.US,D,20171027,000000,33.9845,34.6969,33.9845,34.5833,41523.731328256,0
+GABC.US,D,20171030,000000,34.2513,34.4163,32.9145,33.204,25620.487358165,0
+GABC.US,D,20171031,000000,33.2533,33.2533,31.8968,32.1093,72658.179938191,0
+GABC.US,D,20171101,000000,32.3058,32.3058,31.2931,31.468,34916.694057414,0
+GABC.US,D,20171102,000000,31.4581,33.2485,31.4215,32.5133,35410.602480847,0
+GABC.US,D,20171103,000000,32.4669,32.4669,31.9947,32.1557,38477.287978802,0
+GABC.US,D,20171106,000000,32.1557,32.297,31.8326,32.1093,26625.510031258,0
+GABC.US,D,20171107,000000,32.0203,32.0203,31.1014,31.2328,50855.361787381,0
+GABC.US,D,20171108,000000,31.1924,31.6182,31.1182,31.3702,56808.57766163,0
+GABC.US,D,20171109,000000,31.2082,31.3445,30.5452,31.0274,26865.379490999,0
+GABC.US,D,20171110,000000,31.0451,31.5155,30.8761,30.8851,27487.825557416,0
+GABC.US,D,20171113,000000,30.6884,31.2605,30.5086,31.0816,31117.242783709,0
+GABC.US,D,20171114,000000,30.8593,31.7546,30.8593,31.4581,26781.374574718,0
+GABC.US,D,20171115,000000,31.1459,31.9334,30.566,31.5836,35723.343675193,0
+GABC.US,D,20171116,000000,31.7832,32.6131,31.4769,31.7832,45093.43421647,0
+GABC.US,D,20171117,000000,31.5155,31.9521,31.2418,31.4383,49444.484036836,0
+GABC.US,D,20171120,000000,31.5549,31.6834,31.3959,31.6024,71105.607148138,0
+GABC.US,D,20171121,000000,31.711,32.4709,31.6024,32.3572,49579.094324371,0
+GABC.US,D,20171122,000000,32.4442,32.5785,32.0687,32.0786,19726.985821996,0
+GABC.US,D,20171124,000000,32.1962,32.4076,31.4483,31.6192,13582.48164441,0
+GABC.US,D,20171127,000000,31.5836,32.1725,31.4867,31.8434,19184.49624216,0
+GABC.US,D,20171128,000000,31.879,33.033,31.2882,32.9303,46334.277919603,0
+GABC.US,D,20171129,000000,33.1536,34.3629,32.9816,34.3452,64081.581618167,0
+GABC.US,D,20171130,000000,34.4953,34.6208,33.6713,33.6891,53559.712827162,0
+GABC.US,D,20171201,000000,33.6891,33.6891,32.3197,33.2515,55564.697636221,0
+GABC.US,D,20171204,000000,33.7247,33.9608,32.8374,32.948,35908.55933398,0
+GABC.US,D,20171205,000000,33.0716,33.0716,32.4452,32.5163,45834.29685162,0
+GABC.US,D,20171206,000000,31.5233,32.7219,31.5233,32.211,18373.79819468,0
+GABC.US,D,20171207,000000,32.0687,32.624,31.9433,32.0845,18527.638523291,0
+GABC.US,D,20171208,000000,32.3474,32.3474,31.6558,31.6923,26956.469159255,0
+GABC.US,D,20171211,000000,31.7022,31.719,31.3534,31.5055,33095.912799716,0
+GABC.US,D,20171212,000000,31.6024,32.381,31.6024,32.2377,33376.266556461,0
+GABC.US,D,20171213,000000,32.2476,32.8463,31.8988,32.3098,43391.069527506,0
+GABC.US,D,20171214,000000,32.3197,32.6329,31.3534,31.5549,45523.579872124,0
+GABC.US,D,20171215,000000,31.4967,33.0242,31.4967,32.8463,125163.27682843,0
+GABC.US,D,20171218,000000,33.0617,33.1447,32.381,32.8374,38133.171454279,0
+GABC.US,D,20171219,000000,32.9648,33.042,31.9788,32.1764,48251.209382681,0
+GABC.US,D,20171220,000000,32.381,32.6417,32.0599,32.0945,39489.39540387,0
+GABC.US,D,20171221,000000,32.3474,33.2415,32.1587,32.873,34913.657735139,0
+GABC.US,D,20171222,000000,32.8641,34.4549,32.3572,32.4896,27801.578859187,0
+GABC.US,D,20171226,000000,32.4709,32.4985,32.0065,32.1863,26301.635655237,0
+GABC.US,D,20171227,000000,32.1487,32.8641,31.8434,32.6685,61577.627848549,0
+GABC.US,D,20171228,000000,32.7861,33.1012,32.6941,33.0617,41851.654133978,0
+GABC.US,D,20171229,000000,33.0815,33.1101,31.6192,31.6478,70306.042282333,0
+GABC.US,D,20180102,000000,31.8632,31.8889,31.0639,31.2605,56322.766097597,0
+GABC.US,D,20180103,000000,31.1834,31.5233,30.8406,31.1459,46961.784523145,0
+GABC.US,D,20180104,000000,31.5411,31.9067,31.217,31.2516,64924.667103248,0
+GABC.US,D,20180105,000000,31.2605,31.6192,30.7971,31.3702,27162.939073969,0
+GABC.US,D,20180108,000000,31.4215,31.4215,31.054,31.217,16378.934459872,0
+GABC.US,D,20180109,000000,31.1756,32.5549,31.1756,31.4581,22464.736406805,0
+GABC.US,D,20180110,000000,31.4867,32.1942,30.9582,31.6281,53043.538040378,0
+GABC.US,D,20180111,000000,31.719,32.7771,31.6478,32.7031,40658.379479823,0
+GABC.US,D,20180112,000000,32.7771,33.3483,32.7485,33.3305,68552.060114691,0
+GABC.US,D,20180116,000000,33.7346,33.8245,32.948,33.1012,49968.755683021,0
+GABC.US,D,20180117,000000,33.2515,33.2515,32.5598,32.8463,30806.525804213,0
+GABC.US,D,20180118,000000,32.8463,32.9728,31.8,31.8434,59580.73989889,0
+GABC.US,D,20180119,000000,31.879,32.3,31.4867,32.0786,134185.20241549,0
+GABC.US,D,20180122,000000,32.0134,32.2822,31.7022,31.9788,27548.55200292,0
+GABC.US,D,20180123,000000,31.9156,32.2732,31.7644,31.9877,26641.703750059,0
+GABC.US,D,20180124,000000,32.1587,32.1912,31.4047,31.4581,50021.385269125,0
+GABC.US,D,20180125,000000,31.7022,31.8,31.0362,31.2516,14086.511142094,0
+GABC.US,D,20180126,000000,31.2418,31.3999,31.0214,31.2694,36223.324743176,0
+GABC.US,D,20180129,000000,31.1656,31.3079,30.6795,30.6884,29770.127800943,0
+GABC.US,D,20180130,000000,30.6884,31.5016,30.3387,30.8247,66652.334477839,0
+GABC.US,D,20180131,000000,30.9483,31.638,30.9019,31.0718,53743.916378524,0
+GABC.US,D,20180201,000000,30.8939,31.2516,30.5382,31.225,44342.450507069,0
+GABC.US,D,20180202,000000,30.9769,31.8,30.9769,31.3445,58100.026736017,0
+GABC.US,D,20180205,000000,30.9483,31.4483,30.1787,30.2419,74377.750453381,0
+GABC.US,D,20180206,000000,30.0077,30.9483,29.651,30.4533,136704.33779648,0
+GABC.US,D,20180207,000000,30.2507,30.8851,30.2507,30.7971,29282.292022061,0
+GABC.US,D,20180208,000000,30.9206,30.9206,30.0038,30.0136,43034.807713882,0
+GABC.US,D,20180209,000000,30.3278,30.6242,29.8298,30.3565,63937.862363807,0
+GABC.US,D,20180212,000000,30.4612,30.6697,29.8249,30.3367,37252.63799447,0
+GABC.US,D,20180213,000000,30.1302,30.4978,29.977,30.1391,42092.535701144,0
+GABC.US,D,20180214,000000,29.9148,31.0224,29.9148,30.8761,33689.007750807,0
+GABC.US,D,20180215,000000,31.0362,31.2625,30.6341,30.9779,21582.178732145,0
+GABC.US,D,20180216,000000,30.969,31.6597,30.969,31.0283,28978.659794541,0
+GABC.US,D,20180220,000000,30.9592,31.4611,30.5274,31.0283,50886.737117558,0
+GABC.US,D,20180221,000000,31.0224,31.9037,31.0224,31.3475,41049.052945899,0
+GABC.US,D,20180222,000000,31.6063,31.7298,30.6242,30.7685,27620.4116301,0
+GABC.US,D,20180223,000000,30.9394,31.0926,30.642,31.0283,13435.726067774,0
+GABC.US,D,20180226,000000,31.0283,31.2012,30.7171,31.1478,16433.588260826,0
+GABC.US,D,20180227,000000,31.0283,31.3,30.5886,30.5976,22913.09999611,0
+GABC.US,D,20180228,000000,30.7586,30.969,29.7706,29.8061,41826.351448352,0
+GABC.US,D,20180301,000000,29.7785,30.3742,29.6885,30.1391,44649.119056865,0
+GABC.US,D,20180302,000000,29.9148,30.8761,29.896,30.7418,30360.186429759,0
+GABC.US,D,20180305,000000,30.5818,31.4611,30.4888,31.1578,36819.456016541,0
+GABC.US,D,20180306,000000,31.3475,31.4799,30.7339,31.4513,36558.332300873,0
+GABC.US,D,20180307,000000,31.3475,31.8208,31.1104,31.5777,78045.627761827,0
+GABC.US,D,20180308,000000,31.7694,31.9037,31.139,31.3099,28422.000710753,0
+GABC.US,D,20180309,000000,31.4799,31.9195,31.055,31.714,61612.039501002,0
+GABC.US,D,20180312,000000,31.8296,31.8296,31.3386,31.551,31473.504597333,0
+GABC.US,D,20180313,000000,31.6784,31.795,31.3811,31.4513,32313.553760139,0
+GABC.US,D,20180314,000000,31.5451,31.5451,30.9878,31.0826,36949.00576695,0
+GABC.US,D,20180315,000000,31.1766,31.6962,30.8406,31.3099,62725.357668575,0
+GABC.US,D,20180316,000000,31.3,31.9937,31.3,31.6221,87510.85640106,0
+GABC.US,D,20180319,000000,31.5974,31.6962,31.1192,31.5678,23102.364084598,0
+GABC.US,D,20180320,000000,31.4611,31.632,31.055,31.1578,22832.131402104,0
+GABC.US,D,20180321,000000,31.1478,31.3899,30.8406,31.1014,29144.645412252,0
+GABC.US,D,20180322,000000,30.8159,31.1934,30.3663,30.4701,60180.919601955,0
+GABC.US,D,20180323,000000,30.5818,30.8979,29.5443,29.5443,95878.960591521,0
+GABC.US,D,20180326,000000,29.9405,30.7151,29.5443,30.0235,46959.760308295,0
+GABC.US,D,20180327,000000,30.1855,30.4513,29.5671,29.7251,49678.280852027,0
+GABC.US,D,20180328,000000,29.816,30.3565,29.7478,30.2626,33323.636970357,0
+GABC.US,D,20180329,000000,30.3831,30.6786,29.905,30.0038,52392.752966059,0
+GABC.US,D,20180402,000000,29.9948,30.0324,29.241,29.7251,62082.669453658,0
+GABC.US,D,20180403,000000,29.8249,30.3278,29.7063,30.068,37928.725754415,0
+GABC.US,D,20180404,000000,29.7884,30.7971,29.7884,30.5176,35166.684591406,0
+GABC.US,D,20180405,000000,30.7497,30.9957,29.4633,30.5738,72302.930231992,0
+GABC.US,D,20180406,000000,30.3742,30.5886,29.65,29.9948,32630.343384185,0
+GABC.US,D,20180409,000000,30.0847,30.7497,29.9899,30.0413,29551.512597129,0
+GABC.US,D,20180410,000000,30.2913,30.9029,30.2823,30.7151,36683.833621582,0
+GABC.US,D,20180411,000000,30.564,30.6786,30.2913,30.564,45240.189793105,0
+GABC.US,D,20180412,000000,30.6786,31.3811,30.6786,31.0461,47968.831411087,0
+GABC.US,D,20180413,000000,31.2338,31.2338,30.4701,30.6064,54728.696903115,0
+GABC.US,D,20180416,000000,30.7151,31.1854,30.554,31.0362,26624.497923833,0
+GABC.US,D,20180417,000000,31.2714,31.2714,30.5738,30.6786,31667.829222946,0
+GABC.US,D,20180418,000000,30.9206,31.4413,30.6973,30.7418,47909.117073009,0
+GABC.US,D,20180419,000000,30.7052,31.4335,30.7052,31.226,58780.162925662,0
+GABC.US,D,20180420,000000,31.1104,31.714,31.0649,31.4413,89686.887364956,0
+GABC.US,D,20180423,000000,31.4413,31.714,31.2101,31.2338,28574.828931938,0
+GABC.US,D,20180424,000000,31.4413,31.6548,31.2526,31.4996,39781.894449715,0
+GABC.US,D,20180425,000000,31.4413,31.6696,31.0362,31.226,28237.797159391,0
+GABC.US,D,20180426,000000,31.2338,31.3287,31.0145,31.1478,23037.589209393,0
+GABC.US,D,20180427,000000,31.0362,31.2052,30.7418,30.8159,28774.214094677,0
+GABC.US,D,20180430,000000,30.9206,31.0184,30.3663,30.3663,71299.93177375,0
+GABC.US,D,20180501,000000,30.2725,31.0649,29.9246,30.969,36671.688332481,0
+GABC.US,D,20180502,000000,31.0649,31.8682,30.4542,31.795,71323.210244527,0
+GABC.US,D,20180503,000000,31.7398,31.9561,31.3455,31.7694,59839.839399707,0
+GABC.US,D,20180504,000000,31.7052,32.5064,31.6419,32.0293,31351.0395989,0
+GABC.US,D,20180507,000000,32.0747,32.1557,31.635,31.9195,17510.470561098,0
+GABC.US,D,20180508,000000,31.9749,32.3454,31.9443,32.1932,29895.629121652,0
+GABC.US,D,20180509,000000,32.3632,32.4254,32.1557,32.2258,16792.886396724,0
+GABC.US,D,20180510,000000,32.2347,32.3464,31.965,32.2347,21872.65356314,0
+GABC.US,D,20180511,000000,32.3562,32.4343,31.7842,31.9383,26757.083996517,0
+GABC.US,D,20180514,000000,31.9284,32.0737,31.4967,31.5421,23491.013335823,0
+GABC.US,D,20180515,000000,31.4483,31.965,31.0184,31.6942,23077.06139897,0
+GABC.US,D,20180516,000000,31.7476,32.0905,31.5846,31.9027,53819.824435405,0
+GABC.US,D,20180517,000000,31.9106,32.38,31.9106,32.289,40888.127865313,0
+GABC.US,D,20180518,000000,32.1083,32.3898,31.4769,31.712,110026.19817912,0
+GABC.US,D,20180521,000000,31.883,32.3078,31.883,32.1359,68066.248550658,0
+GABC.US,D,20180522,000000,32.2703,32.7426,32.2703,32.3632,47508.322532682,0
+GABC.US,D,20180523,000000,32.2446,32.3898,31.9027,32.2021,91769.804445746,0
+GABC.US,D,20180524,000000,32.0283,32.5252,32.0283,32.3998,64211.131368575,0
+GABC.US,D,20180525,000000,32.1932,32.7327,32.1932,32.624,48731.960409589,0
+GABC.US,D,20180529,000000,32.3078,32.6863,31.9037,32.37,43179.539075666,0
+GABC.US,D,20180530,000000,32.462,32.876,32.298,32.7702,81370.400653175,0
+GABC.US,D,20180531,000000,32.5795,33.0666,32.5795,32.5895,82143.650725926,0
+GABC.US,D,20180601,000000,32.8058,33.3167,32.789,33.037,46712.806096578,0
+GABC.US,D,20180604,000000,33.0291,33.3789,33.0192,33.2663,116404.4991719,0
+GABC.US,D,20180605,000000,33.1487,33.3127,33.0864,33.2573,50384.731834724,0
+GABC.US,D,20180606,000000,33.2485,33.5804,33.0568,33.5458,94434.683295949,0
+GABC.US,D,20180607,000000,33.537,33.8265,33.4925,33.6634,67871.923925045,0
+GABC.US,D,20180608,000000,33.5804,33.8877,33.447,33.5558,33257.849987727,0
+GABC.US,D,20180611,000000,33.609,33.8877,33.3739,33.4085,57752.873889218,0
+GABC.US,D,20180612,000000,33.4569,34.0794,33.1921,33.3828,87798.29490978,0
+GABC.US,D,20180613,000000,33.3739,33.6368,33.0666,33.4925,97589.422139886,0
+GABC.US,D,20180614,000000,33.6268,33.6268,33.0963,33.5904,70140.056664622,0
+GABC.US,D,20180615,000000,33.3373,33.6466,33.2287,33.447,109337.96513007,0
+GABC.US,D,20180618,000000,33.4085,33.5558,32.961,33.3739,37138.269855437,0
+GABC.US,D,20180619,000000,33.2287,33.7909,33.1743,33.6555,62465.246060334,0
+GABC.US,D,20180620,000000,33.7454,33.9025,33.4658,33.7721,49743.055727232,0
+GABC.US,D,20180621,000000,33.5458,33.6723,33.0914,33.4372,52045.60011926,0
+GABC.US,D,20180622,000000,33.5716,33.8423,33.3037,33.7721,274067.55752667,0
+GABC.US,D,20180625,000000,33.6901,33.8877,33.2959,33.3651,55905.777838469,0
+GABC.US,D,20180626,000000,33.4569,33.5716,32.9688,33.3739,30173.958663545,0
+GABC.US,D,20180627,000000,33.3828,33.3828,32.7041,32.7613,40395.231549305,0
+GABC.US,D,20180628,000000,32.8058,33.0469,32.6695,32.7702,35652.496155438,0
+GABC.US,D,20180629,000000,32.961,33.0291,32.2703,32.3898,57269.086540035,0
+GABC.US,D,20180702,000000,32.289,32.8394,32.289,32.8394,50979.851000664,0
+GABC.US,D,20180703,000000,32.8493,32.9332,32.4798,32.6605,35595.818139634,0
+GABC.US,D,20180705,000000,32.7613,32.867,32.6783,32.8226,61096.876821642,0
+GABC.US,D,20180706,000000,32.8493,33.0291,32.5697,32.8582,42534.826645899,0
+GABC.US,D,20180709,000000,33.0291,33.5182,32.9768,33.5182,49434.362962585,0
+GABC.US,D,20180710,000000,33.528,33.528,32.8226,33.1062,28717.536078873,0
+GABC.US,D,20180711,000000,32.961,33.1921,32.7515,32.9036,25157.95426491,0
+GABC.US,D,20180712,000000,32.9332,33.1101,32.4343,32.6605,25486.889178057,0
+GABC.US,D,20180713,000000,32.6695,32.6695,32.2842,32.3178,21100.415597813,0
+GABC.US,D,20180716,000000,32.38,32.9332,32.38,32.867,43785.791423282,0
+GABC.US,D,20180717,000000,32.8493,33.0568,32.6605,32.9946,53229.76580659,0
+GABC.US,D,20180718,000000,32.8957,33.5004,32.8957,33.4658,82625.413860259,0
+GABC.US,D,20180719,000000,33.4747,33.6555,33.3205,33.4925,49389.830235883,0
+GABC.US,D,20180720,000000,33.447,33.7909,33.3828,33.537,31092.952205507,0
+GABC.US,D,20180723,000000,33.3037,33.8521,33.3037,33.6555,29688.147099513,0
+GABC.US,D,20180724,000000,33.7257,33.7257,33.3373,33.4747,28535.356742361,0
+GABC.US,D,20180725,000000,33.3651,33.4382,32.8493,33.1743,33194.087219948,0
+GABC.US,D,20180726,000000,33.1141,33.7543,33.1141,33.7454,31422.89922608,0
+GABC.US,D,20180727,000000,33.537,33.7543,33.1872,33.5083,46154.122797941,0
+GABC.US,D,20180730,000000,33.5004,33.8789,33.0666,33.7355,59761.907127978,0
+GABC.US,D,20180731,000000,33.0765,33.7909,32.5558,33.1062,99062.03844336,0
+GABC.US,D,20180801,000000,33.0963,33.3996,32.6507,33.2859,44338.40207737,0
+GABC.US,D,20180802,000000,33.2287,33.4283,33.1921,33.4085,34852.931289635,0
+GABC.US,D,20180803,000000,33.4283,33.4283,32.8532,32.9768,32740.663093518,0
+GABC.US,D,20180806,000000,32.9036,33.1991,32.9036,33.1575,32965.350941883,0
+GABC.US,D,20180807,000000,33.1991,33.528,33.037,33.1319,31046.395263954,0
+GABC.US,D,20180808,000000,33.3037,33.5182,33.1833,33.4569,20888.885145974,0
+GABC.US,D,20180809,000000,33.4925,33.4925,33.0943,33.3651,22694.484792295,0
+GABC.US,D,20180810,000000,33.1733,33.4846,33.1042,33.3117,22899.942599584,0
+GABC.US,D,20180813,000000,33.3117,33.5646,32.3464,32.8928,44852.552649304,0
+GABC.US,D,20180814,000000,32.9836,33.6476,32.8828,33.537,89205.124230624,0
+GABC.US,D,20180815,000000,33.5182,33.9282,30.7161,33.61,69895.126667756,0
+GABC.US,D,20180816,000000,33.6911,34.1179,33.6871,33.9993,43211.926513269,0
+GABC.US,D,20180817,000000,33.7919,34.1268,33.6644,33.7267,20383.843540865,0
+GABC.US,D,20180820,000000,33.8443,34.0636,33.4372,34.0161,34800.30170353,0
+GABC.US,D,20180821,000000,34.1812,34.6524,34.1179,34.4993,41761.576573147,0
+GABC.US,D,20180822,000000,34.4539,34.4539,33.9905,34.1812,20677.354694135,0
+GABC.US,D,20180823,000000,34.189,34.189,33.8611,34.0349,27191.278081871,0
+GABC.US,D,20180824,000000,34.0349,34.2997,33.9727,34.1624,39227.259580777,0
+GABC.US,D,20180827,000000,34.3165,34.4064,33.9727,34.026,38190.861577507,0
+GABC.US,D,20180828,000000,34.0814,34.1624,33.9421,33.9727,31856.081204008,0
+GABC.US,D,20180829,000000,33.9727,34.1812,33.9193,34.11,21108.512457214,0
+GABC.US,D,20180830,000000,33.9657,34.2454,33.8531,34.0636,40330.456674101,0
+GABC.US,D,20180831,000000,34.2454,34.2542,34.026,34.1011,33264.934739703,0
+GABC.US,D,20180904,000000,34.3363,34.3363,33.9371,34.0725,36928.763618448,0
+GABC.US,D,20180905,000000,34.3264,34.3264,33.8531,34.0349,33797.303245288,0
+GABC.US,D,20180906,000000,34.2632,34.2632,33.8621,33.9905,30986.680925876,0
+GABC.US,D,20180907,000000,34.1722,34.2256,33.9282,34.2256,39314.300819333,0
+GABC.US,D,20180910,000000,34.4617,34.4617,34.11,34.2908,34852.931289635,0
+GABC.US,D,20180911,000000,34.2908,34.2997,33.946,34.026,28642.640129418,0
+GABC.US,D,20180912,000000,33.9657,34.0438,33.5004,33.5726,63575.527905632,0
+GABC.US,D,20180913,000000,33.5913,33.5913,32.9926,33.1042,18199.715717569,0
+GABC.US,D,20180914,000000,33.0014,33.4085,33.0014,33.2949,19853.49925013,0
+GABC.US,D,20180917,000000,33.285,33.3739,32.9402,33.1733,21249.195389298,0
+GABC.US,D,20180918,000000,33.2179,33.3196,32.8374,32.8552,22634.770454215,0
+GABC.US,D,20180919,000000,32.8552,33.2653,32.706,32.8107,30284.278372878,0
+GABC.US,D,20180920,000000,32.9016,33.4846,32.9016,33.3117,23417.129493794,0
+GABC.US,D,20180921,000000,33.1823,33.9905,33.1565,33.3828,124857.62038606,0
+GABC.US,D,20180924,000000,33.285,33.285,32.5657,32.8463,26946.348085004,0
+GABC.US,D,20180925,000000,32.873,33.0548,32.4857,32.5035,22845.28879863,0
+GABC.US,D,20180926,000000,32.5756,32.5756,30.7507,32.0045,18448.694144136,0
+GABC.US,D,20180927,000000,32.0677,32.0677,31.4977,31.6696,29152.742271652,0
+GABC.US,D,20180928,000000,31.5668,32.1211,31.306,32.0045,22844.276691205,0
+GABC.US,D,20181001,000000,32.0845,32.0845,31.1805,31.2052,35768.88850932,0
+GABC.US,D,20181002,000000,31.223,31.3534,30.6707,30.7991,34701.115175874,0
+GABC.US,D,20181003,000000,30.9039,31.5352,30.6163,31.3445,23162.078422676,0
+GABC.US,D,20181004,000000,31.4127,32.1972,31.306,32.1399,69008.520563396,0
+GABC.US,D,20181005,000000,32.2396,32.3662,31.4779,31.723,19848.438713004,0
+GABC.US,D,20181008,000000,31.7398,32.212,31.6597,32.0589,30619.285930575,0
+GABC.US,D,20181009,000000,31.9679,32.95,31.9314,31.9679,31365.209102851,0
+GABC.US,D,20181010,000000,31.9215,32.375,31.5065,31.5352,36845.770809593,0
+GABC.US,D,20181011,000000,31.4779,31.5866,30.553,30.553,28876.436944609,0
+GABC.US,D,20181012,000000,31.1054,31.1054,29.2666,29.6184,45556.979417151,0
+GABC.US,D,20181015,000000,29.6184,30.391,29.6184,30.063,39748.494904687,0
+GABC.US,D,20181016,000000,30.1915,30.4424,29.9078,30.3249,53681.16571817,0
+GABC.US,D,20181017,000000,30.3249,30.6519,29.9078,30.2972,35165.672483981,0
+GABC.US,D,20181018,000000,30.3337,30.4256,29.5443,29.6184,49866.53283309,0
+GABC.US,D,20181019,000000,29.5008,30.31,29.0394,29.0839,75017.402346024,0
+GABC.US,D,20181022,000000,29.0107,29.9444,28.6116,28.8388,30677.988161229,0
+GABC.US,D,20181023,000000,28.656,29.238,28.3477,29.0207,41393.169470422,0
+GABC.US,D,20181024,000000,29.0107,29.2637,27.5682,27.7401,38660.479422739,0
+GABC.US,D,20181025,000000,27.9012,28.7192,27.8083,28.3221,39421.58420639,0
+GABC.US,D,20181026,000000,28.1038,28.6392,27.504,28.004,49438.411392286,0
+GABC.US,D,20181029,000000,28.2114,29.735,28.2114,28.8823,29217.517146857,0
+GABC.US,D,20181030,000000,28.0554,29.8278,28.0554,29.0473,50153.971341808,0
+GABC.US,D,20181031,000000,29.2804,30.3634,28.7094,28.7657,89203.100015774,0
+GABC.US,D,20181101,000000,28.8566,28.8744,28.1116,28.5563,77499.08975229,0
+GABC.US,D,20181102,000000,28.6017,28.6017,28.1936,28.4673,37781.97017778,0
+GABC.US,D,20181105,000000,28.4387,28.5938,28.1758,28.2757,30455.324527715,0
+GABC.US,D,20181106,000000,28.2668,28.3477,28.1216,28.3477,42604.662058228,0
+GABC.US,D,20181107,000000,28.33,28.7292,28.004,28.6392,43511.510311089,0
+GABC.US,D,20181108,000000,28.6462,29.2568,28.5839,29.0227,34487.560509184,0
+GABC.US,D,20181109,000000,29.0127,29.2568,28.4298,28.4753,28546.489924036,0
+GABC.US,D,20181112,000000,28.4841,28.8675,27.9555,28.329,26455.475983847,0
+GABC.US,D,20181113,000000,28.3833,28.7064,28.3379,28.3745,16670.421398291,0
+GABC.US,D,20181114,000000,28.5108,28.5108,27.6641,27.8281,21391.902536233,0
+GABC.US,D,20181115,000000,27.7451,28.6017,27.7451,28.5009,27451.389690113,0
+GABC.US,D,20181116,000000,28.3745,28.7024,27.9931,28.574,32458.285121924,0
+GABC.US,D,20181119,000000,28.5563,28.7192,28.2737,28.3833,18227.042618046,0
+GABC.US,D,20181120,000000,28.246,28.6214,27.9842,28.3923,36701.039447808,0
+GABC.US,D,20181121,000000,28.4011,28.9929,28.2332,28.4753,34729.454183775,0
+GABC.US,D,20181123,000000,28.2925,28.8477,28.246,28.3923,12413.497568457,0
+GABC.US,D,20181126,000000,28.4841,29.1669,28.3547,28.5839,25658.947440318,0
+GABC.US,D,20181127,000000,28.5108,28.5375,28.1136,28.2094,13850.690112053,0
+GABC.US,D,20181128,000000,28.2184,29.0413,27.9022,28.9031,37066.410228257,0
+GABC.US,D,20181129,000000,28.9129,29.2568,28.3745,28.4199,27417.990145086,0
+GABC.US,D,20181130,000000,28.246,28.7766,28.246,28.748,47956.686121986,0
+GABC.US,D,20181203,000000,29.0927,29.2479,28.3645,28.6314,33202.184079348,0
+GABC.US,D,20181204,000000,28.5652,28.5652,26.5159,26.6257,41493.368105504,0
+GABC.US,D,20181206,000000,26.432,26.7422,25.9033,26.7323,79466.626586622,0
+GABC.US,D,20181207,000000,26.6869,27.2353,26.4685,26.8686,52211.585736972,0
+GABC.US,D,20181210,000000,26.8686,27.4082,25.9863,26.4883,78412.010649701,0
+GABC.US,D,20181211,000000,26.7422,26.9872,26.432,26.7798,34828.640711432,0
+GABC.US,D,20181212,000000,27.0436,27.6196,27.0149,27.343,44181.525426484,0
+GABC.US,D,20181213,000000,27.3706,27.3706,26.6612,26.9072,63776.937283221,0
+GABC.US,D,20181214,000000,27.6779,27.6779,26.3144,26.3875,29182.093386979,0
+GABC.US,D,20181217,000000,26.352,26.6434,25.9765,26.1593,43414.347998283,0
+GABC.US,D,20181218,000000,26.2502,26.5723,25.4844,25.4844,60311.481459789,0
+GABC.US,D,20181219,000000,25.5042,26.0121,24.2099,24.2889,61159.627481996,0
+GABC.US,D,20181220,000000,24.2277,24.6931,23.8828,24.1813,98050.943125717,0
+GABC.US,D,20181221,000000,24.2375,25.9311,24.0073,24.2,122762.55801618,0
+GABC.US,D,20181224,000000,24.2,24.5112,23.9164,23.9164,30983.6446036,0
+GABC.US,D,20181226,000000,24.0073,25.7216,23.9352,25.603,109065.70823273,0
+GABC.US,D,20181227,000000,25.2562,25.2562,24.0893,25.0112,75070.031932127,0
+GABC.US,D,20181228,000000,25.0656,25.9567,24.6051,25.2927,58464.38540904,0
+GABC.US,D,20181231,000000,25.9627,26.5723,24.5814,25.3115,68948.806225317,0
+GABC.US,D,20190102,000000,26.0061,26.3618,25.4202,25.9863,48795.723177368,0
+GABC.US,D,20190103,000000,25.6939,26.3243,25.1564,25.8846,36121.101893244,0
+GABC.US,D,20190104,000000,25.9863,26.9527,25.9863,26.7798,44465.927612928,0
+GABC.US,D,20190107,000000,26.7323,27.0149,26.432,26.8974,35562.418594607,0
+GABC.US,D,20190108,000000,26.9626,27.2629,26.8173,27.254,53248.995847666,0
+GABC.US,D,20190109,000000,27.2906,27.917,27.2165,27.3894,38508.663308979,0
+GABC.US,D,20190110,000000,27.2165,27.9466,27.2165,27.6729,47686.453439494,0
+GABC.US,D,20190111,000000,27.5524,27.9743,27.2353,27.8014,50464.688321305,0
+GABC.US,D,20190114,000000,27.6552,28.246,27.6463,27.6463,43714.943903527,0
+GABC.US,D,20190115,000000,27.4466,28.0108,27.4466,27.8547,55130.503550867,0
+GABC.US,D,20190116,000000,28.0286,28.4841,28.0218,28.4466,65085.592183834,0
+GABC.US,D,20190117,000000,28.3833,28.6936,28.0722,28.4387,51533.473762177,0
+GABC.US,D,20190118,000000,28.4466,28.6936,28.246,28.5375,99480.038809912,0
+GABC.US,D,20190122,000000,28.3103,28.5286,27.917,27.9555,43844.493653936,0
+GABC.US,D,20190123,000000,28.1284,28.1284,27.499,27.6987,29635.51751341,0
+GABC.US,D,20190124,000000,27.5248,27.8805,27.1345,27.6008,31067.649519881,0
+GABC.US,D,20190125,000000,27.6008,28.0722,27.1701,27.5426,38512.711738679,0
+GABC.US,D,20190128,000000,27.2718,27.7075,27.0713,27.4466,29387.551194269,0
+GABC.US,D,20190129,000000,26.9072,27.9387,26.1682,26.5159,62144.408006587,0
+GABC.US,D,20190130,000000,26.6345,26.9794,26.432,26.5495,59720.41072355,0
+GABC.US,D,20190131,000000,26.4517,27.0337,26.432,26.6612,45080.276819944,0
+GABC.US,D,20190201,000000,26.6157,27.4922,26.4883,27.3163,38384.174095695,0
+GABC.US,D,20190204,000000,27.4082,27.8014,27.1078,27.7165,39327.458215859,0
+GABC.US,D,20190205,000000,27.8982,27.8982,27.2253,27.4546,32799.365324172,0
+GABC.US,D,20190206,000000,27.3894,27.6097,27.1691,27.5426,25053.707200127,0
+GABC.US,D,20190207,000000,27.6473,27.9674,27.499,27.6374,166875.26013775,0
+GABC.US,D,20190208,000000,27.6285,27.8221,27.0969,27.5623,27927.080179895,0
+GABC.US,D,20190211,000000,27.6473,27.9289,27.4546,27.7461,32834.789084049,0
+GABC.US,D,20190212,000000,27.7737,28.2687,27.503,27.9773,39834.524035818,0
+GABC.US,D,20190213,000000,27.9862,28.2411,27.8399,28.1038,44965.908680912,0
+GABC.US,D,20190214,000000,27.919,28.1512,27.6097,27.8567,41438.71430455,0
+GABC.US,D,20190215,000000,28.0316,28.8744,27.8399,28.4061,79635.648526608,0
+GABC.US,D,20190219,000000,28.2411,28.9109,28.2411,28.8655,97852.570070403,0
+GABC.US,D,20190220,000000,28.8744,29.1965,28.8744,28.9564,108126.47254227,0
+GABC.US,D,20190221,000000,29.0849,29.1027,28.7548,28.9653,75096.34672518,0
+GABC.US,D,20190222,000000,29.0849,29.0849,27.8479,28.4159,251524.88884815,0
+GABC.US,D,20190225,000000,28.6363,28.6728,28.2687,28.2974,155880.73717924,0
+GABC.US,D,20190226,000000,28.2786,28.4525,28.2322,28.2885,98993.215138455,0
+GABC.US,D,20190227,000000,28.3429,28.6324,28.3241,28.3695,82906.779724428,0
+GABC.US,D,20190228,000000,28.3507,28.5069,28.1956,28.3883,85283.207958486,0
+GABC.US,D,20190301,000000,28.5622,28.6185,28.2786,28.4159,79928.147572453,0
+GABC.US,D,20190304,000000,28.4249,28.5849,28.2786,28.4347,75223.872260737,0
+GABC.US,D,20190305,000000,28.4427,28.4881,28.0938,28.3785,60790.208271846,0
+GABC.US,D,20190306,000000,28.3695,28.4713,27.5524,27.6008,73587.294554404,0
+GABC.US,D,20190307,000000,27.499,27.6739,27.0406,27.1581,45651.105407682,0
+GABC.US,D,20190308,000000,27.0881,27.5623,27.0881,27.4546,57187.105838605,0
+GABC.US,D,20190311,000000,27.507,28.0652,27.417,27.995,66336.556961217,0
+GABC.US,D,20190312,000000,28.1324,28.161,27.7174,27.8923,38188.837362657,0
+GABC.US,D,20190313,000000,28.0396,28.0474,27.8647,27.9585,59302.410356996,0
+GABC.US,D,20190314,000000,28.0474,28.0474,27.7461,27.9091,41112.815713678,0
+GABC.US,D,20190315,000000,27.9091,28.0474,27.7361,27.7737,298150.65370616,0
+GABC.US,D,20190318,000000,27.8301,28.1778,27.7085,28.0474,120329.45176631,0
+GABC.US,D,20190319,000000,28.1778,28.1778,27.3785,27.417,53575.906545963,0
+GABC.US,D,20190320,000000,27.3696,27.6196,26.6918,26.7185,60621.18633186,0
+GABC.US,D,20190321,000000,26.5624,27.2797,26.3549,27.0881,90157.517317613,0
+GABC.US,D,20190322,000000,27.3153,27.3153,25.9033,25.9499,127276.55713197,0
+GABC.US,D,20190325,000000,26.1049,26.5111,25.7562,26.2432,64807.26264194,0
+GABC.US,D,20190326,000000,26.9497,26.9497,26.3638,26.9497,43627.902664972,0
+GABC.US,D,20190327,000000,26.8568,27.1769,26.5535,27.012,51356.354962789,0
+GABC.US,D,20190328,000000,26.9764,27.1581,26.6968,27.1058,40422.558449782,0
+GABC.US,D,20190329,000000,27.2234,27.2234,26.6661,26.9497,48107.490128322,0
+GABC.US,D,20190401,000000,27.0781,27.591,27.0781,27.5623,45251.322974781,0
+GABC.US,D,20190402,000000,27.4922,27.6997,27.2797,27.4922,49351.37015373,0
+GABC.US,D,20190403,000000,27.591,27.6809,27.2708,27.3696,53763.146419601,0
+GABC.US,D,20190404,000000,27.3785,27.6809,27.2333,27.499,64732.366692485,0
+GABC.US,D,20190405,000000,27.507,27.6374,27.4358,27.499,64360.923267485,0
+GABC.US,D,20190408,000000,27.3785,27.6897,27.3598,27.4922,60523.011911628,0
+GABC.US,D,20190409,000000,27.417,27.499,27.0406,27.0781,34813.459100057,0
+GABC.US,D,20190410,000000,26.9586,27.4457,26.9586,27.426,55120.382476616,0
+GABC.US,D,20190411,000000,27.499,27.5426,27.2985,27.3785,52833.019695963,0
+GABC.US,D,20190412,000000,27.6809,27.7461,27.2708,27.4358,74484.021733013,0
+GABC.US,D,20190415,000000,27.3973,27.3973,27.0584,27.1581,36401.455649988,0
+GABC.US,D,20190416,000000,27.2431,27.4625,27.1769,27.3884,54037.427531794,0
+GABC.US,D,20190417,000000,27.342,27.499,27.2945,27.342,48463.751941945,0
+GABC.US,D,20190418,000000,27.1769,27.5148,26.9764,27.0969,50327.041711496,0
+GABC.US,D,20190422,000000,26.9408,27.1413,26.4913,26.7185,37465.180553734,0
+GABC.US,D,20190423,000000,26.7185,27.2521,26.7106,27.1769,44913.279094808,0
+GABC.US,D,20190424,000000,27.0969,27.1957,26.9586,27.0969,48762.323632341,0
+GABC.US,D,20190425,000000,26.9497,26.9942,26.5901,26.8193,34827.628604007,0
+GABC.US,D,20190426,000000,26.9032,27.0406,26.8134,27.0307,39859.826721444,0
+GABC.US,D,20190429,000000,26.9764,27.342,26.9764,27.1681,61715.274458358,0
+GABC.US,D,20190430,000000,27.2708,27.6097,27.2382,27.3598,112780.14248273,0
+GABC.US,D,20190501,000000,27.3696,27.6473,27.0169,27.2609,54382.556163742,0
+GABC.US,D,20190502,000000,27.3518,27.591,27.2679,27.4625,65025.877845755,0
+GABC.US,D,20190503,000000,27.4546,27.7639,27.2224,27.6561,134776.27315172,0
+GABC.US,D,20190506,000000,27.4072,27.995,27.4072,27.9486,101270.45684486,0
+GABC.US,D,20190507,000000,27.7549,27.8399,27.3884,27.6561,80415.983351335,0
+GABC.US,D,20190508,000000,27.6473,27.7461,27.3884,27.4358,49923.210848894,0
+GABC.US,D,20190509,000000,27.2511,27.5346,27.1049,27.3785,57761.982856043,0
+GABC.US,D,20190510,000000,27.3508,27.3973,26.9645,27.3973,38546.111283706,0
+GABC.US,D,20190513,000000,26.9912,27.1255,26.4755,26.5585,53256.080599642,0
+GABC.US,D,20190514,000000,26.6434,27.1295,26.4488,27.0475,36258.748503054,0
+GABC.US,D,20190515,000000,26.8618,26.9645,26.5149,26.7333,29873.362758301,0
+GABC.US,D,20190516,000000,26.7432,27.3242,26.7432,27.0564,41307.140339291,0
+GABC.US,D,20190517,000000,26.8094,27.2047,26.7333,26.7906,35703.101526691,0
+GABC.US,D,20190520,000000,26.928,27.5732,26.8904,27.2698,62544.190439489,0
+GABC.US,D,20190521,000000,27.3242,27.6433,27.3242,27.5435,47792.724719126,0
+GABC.US,D,20190522,000000,27.4822,27.4822,26.8538,26.9468,36309.353874306,0
+GABC.US,D,20190523,000000,26.7333,26.8351,26.1622,26.3934,31616.211744268,0
+GABC.US,D,20190524,000000,26.5149,26.7333,26.5051,26.6968,26972.662878056,0
+GABC.US,D,20190528,000000,26.679,26.8252,26.4665,26.5051,38920.591030982,0
+GABC.US,D,20190529,000000,26.264,26.5407,26.1524,26.4013,38237.418519061,0
+GABC.US,D,20190530,000000,26.5149,26.5149,25.8313,26.1425,40288.960269674,0
+GABC.US,D,20190531,000000,25.9133,26.5149,25.6376,25.692,61501.719791669,0
+GABC.US,D,20190603,000000,25.5812,26.0615,25.4351,25.8678,44050.96356865,0
+GABC.US,D,20190604,000000,26.2008,26.5407,26.0427,26.5149,53738.855841399,0
+GABC.US,D,20190605,000000,26.4755,26.679,26.2729,26.4952,68149.241359514,0
+GABC.US,D,20190606,000000,26.4665,26.5851,26.1346,26.2166,49152.997098417,0
+GABC.US,D,20190607,000000,26.2166,26.3194,26.0427,26.1346,40848.655675736,0
+GABC.US,D,20190610,000000,26.1622,26.595,26.0694,26.3292,32397.55867642,0
+GABC.US,D,20190611,000000,26.4112,26.6434,26.1622,26.2996,46200.679739494,0
+GABC.US,D,20190612,000000,26.1069,26.6434,26.1069,26.5585,67617.884961354,0
+GABC.US,D,20190613,000000,26.1425,27.1947,26.1425,27.1493,101016.41788116,0
+GABC.US,D,20190614,000000,27.1295,27.3064,26.845,27.2421,60129.302123277,0
+GABC.US,D,20190617,000000,27.1571,27.3598,27.01,27.1749,81561.688956513,0
+GABC.US,D,20190618,000000,27.2224,27.7855,27.2224,27.7283,78382.659534375,0
+GABC.US,D,20190619,000000,27.7194,27.9022,27.341,27.4546,43104.643126212,0
+GABC.US,D,20190620,000000,27.2185,27.417,25.8313,27.1749,61542.204088672,0
+GABC.US,D,20190621,000000,26.9645,27.4822,26.7521,26.8618,72636.925682265,0
+GABC.US,D,20190624,000000,26.8252,27.0762,26.6523,26.7432,59153.630565512,0
+GABC.US,D,20190625,000000,26.6612,26.9823,26.6434,26.8618,52979.775272599,0
+GABC.US,D,20190626,000000,26.8716,27.1661,26.7067,26.761,84599.023339141,0
+GABC.US,D,20190627,000000,26.8005,27.1049,26.6968,27.0762,57978.573845008,0
+GABC.US,D,20190628,000000,27.1571,27.8153,27.1571,27.7659,479260.19267007,0
+GABC.US,D,20190701,000000,27.8854,28.4585,27.8221,28.4209,225922.61942363,0
+GABC.US,D,20190702,000000,28.4397,28.6708,27.9022,28.0978,109327.84405582,0
+GABC.US,D,20190703,000000,28.2539,28.2539,27.8597,28.0592,44434.552282751,0
+GABC.US,D,20190705,000000,28.1907,28.3103,27.8854,28.2835,49440.435607136,0
+GABC.US,D,20190708,000000,28.1166,28.1166,27.6384,27.7481,55291.428631453,0
+GABC.US,D,20190709,000000,27.7095,27.7481,27.4022,27.7095,45977.003998554,0
+GABC.US,D,20190710,000000,27.6917,27.6917,27.2599,27.2698,51499.062109724,0
+GABC.US,D,20190711,000000,27.3785,27.426,27.1049,27.2599,48900.982349575,0
+GABC.US,D,20190712,000000,27.1661,27.6522,27.1571,27.5158,60108.047867351,0
+GABC.US,D,20190715,000000,27.5919,27.6058,27.1571,27.4546,80306.675749429,0
+GABC.US,D,20190716,000000,27.499,27.5109,27.1571,27.1849,50021.385269125,0
+GABC.US,D,20190717,000000,27.1295,27.3508,26.7432,26.8173,34359.022866201,0
+GABC.US,D,20190718,000000,26.761,27.1049,26.7333,26.9378,41242.365464087,0
+GABC.US,D,20190719,000000,26.8351,27.2599,26.8351,27.0663,55555.588669396,0
+GABC.US,D,20190722,000000,27.1395,27.2698,26.919,27.0287,78934.258081036,0
+GABC.US,D,20190723,000000,27.3064,27.3508,27.0554,27.3064,62120.117428386,0
+GABC.US,D,20190724,000000,27.1749,28.1166,27.1749,28.0168,52685.252011903,0
+GABC.US,D,20190725,000000,27.998,28.3201,27.6749,27.7569,45047.889382342,0
+GABC.US,D,20190726,000000,27.8221,28.3201,27.7283,28.2737,42996.347631729,0
+GABC.US,D,20190729,000000,28.2361,28.5039,27.9219,27.9219,32978.508338408,0
+GABC.US,D,20190730,000000,28.4485,28.9564,27.9022,28.9287,129977.87184948,0
+GABC.US,D,20190731,000000,28.9377,29.4909,28.8428,29.0849,112916.77698511,0
+GABC.US,D,20190801,000000,29.1491,29.4425,28.5316,28.5493,90549.202891115,0
+GABC.US,D,20190802,000000,28.4307,28.8734,27.9121,28.4683,37319.437084524,0
+GABC.US,D,20190805,000000,27.8321,28.0692,27.4674,27.7955,131930.22707243,0
+GABC.US,D,20190806,000000,27.8221,28.4307,27.4625,28.3557,157293.63914464,0
+GABC.US,D,20190807,000000,27.8854,28.6254,27.6206,28.2925,103408.0277266,0
+GABC.US,D,20190808,000000,28.4495,28.7756,28.2925,28.579,71211.878427769,0
+GABC.US,D,20190809,000000,28.5325,28.8388,28.2925,28.5612,52627.561888675,0
+GABC.US,D,20190812,000000,28.1986,28.4861,28.164,28.3389,34880.258190111,0
+GABC.US,D,20190813,000000,28.2737,28.8428,28.0582,28.4407,89559.361829398,0
+GABC.US,D,20190814,000000,27.996,28.0326,27.4022,27.8211,55372.397225458,0
+GABC.US,D,20190815,000000,27.9101,28.2737,27.7727,28.0148,134763.1157552,0
+GABC.US,D,20190816,000000,28.1067,28.7272,28.1067,28.5612,85342.922296565,0
+GABC.US,D,20190819,000000,29.0059,29.1441,28.5988,28.7272,61392.412189762,0
+GABC.US,D,20190820,000000,28.8388,28.8388,28.2638,28.4782,53970.628441739,0
+GABC.US,D,20190821,000000,28.6353,28.8843,28.3655,28.6728,57283.256043987,0
+GABC.US,D,20190822,000000,28.7845,28.8941,28.1986,28.2737,51900.868757476,0
+GABC.US,D,20190823,000000,28.2085,28.663,27.4586,27.5208,186510.14418406,0
+GABC.US,D,20190826,000000,27.7352,27.7925,27.4586,27.7352,42094.559915994,0
+GABC.US,D,20190827,000000,27.8745,28.2272,27.422,27.7165,166681.94761956,0
+GABC.US,D,20190828,000000,27.6621,28.4782,27.6621,28.0968,65129.112803112,0
+GABC.US,D,20190829,000000,28.3477,28.5325,28.2974,28.4782,34487.560509184,0
+GABC.US,D,20190830,000000,28.5148,28.653,28.0582,28.3023,48569.011114153,0
+GABC.US,D,20190903,000000,28.078,28.3517,27.92,28.1354,94035.912970473,0
+GABC.US,D,20190904,000000,28.6175,28.6175,28.1254,28.245,52387.692428933,0
+GABC.US,D,20190905,000000,28.5148,29.1155,28.4139,28.6442,77268.329259374,0
+GABC.US,D,20190906,000000,28.6906,28.7173,28.2272,28.2835,68857.716557061,0
+GABC.US,D,20190909,000000,28.2925,29.0977,28.2925,29.0355,67152.315545822,0
+GABC.US,D,20190910,000000,29.0898,29.5176,29.0117,29.3951,58852.022552842,0
+GABC.US,D,20190911,000000,29.4494,30.1095,29.3694,29.9968,67583.473308901,0
+GABC.US,D,20190912,000000,30.0166,30.1935,29.6184,30.0719,79483.832412848,0
+GABC.US,D,20190913,000000,30.2123,30.7813,29.905,30.6193,98500.318822447,0
+GABC.US,D,20190916,000000,30.2933,30.7566,30.2409,30.6371,52829.983373688,0
+GABC.US,D,20190917,000000,30.4978,30.5066,29.979,30.398,48293.717894535,0
+GABC.US,D,20190918,000000,30.3693,30.565,30.0541,30.4424,58796.356644462,0
+GABC.US,D,20190919,000000,30.6371,30.8871,30.1638,30.2123,43306.0525038,0
+GABC.US,D,20190920,000000,30.1835,30.5452,29.9246,30.0907,162926.01696514,0
+GABC.US,D,20190923,000000,30.1095,30.1273,29.6549,29.9702,53641.693528592,0
+GABC.US,D,20190924,000000,30.0354,30.2655,29.3112,29.4139,61010.847690511,0
+GABC.US,D,20190925,000000,29.3694,29.8674,29.2212,29.813,49417.15713636,0
+GABC.US,D,20190926,000000,29.7755,29.7755,29.3358,29.3596,45077.240497669,0
+GABC.US,D,20190927,000000,29.3308,29.896,29.3308,29.7577,116830.59639785,0
+GABC.US,D,20190930,000000,29.896,29.9968,29.6737,29.7093,95377.967416113,0
+GABC.US,D,20191001,000000,29.813,29.896,29.1244,29.2024,66069.360601,0
+GABC.US,D,20191002,000000,29.0255,29.238,28.6996,28.9593,46904.094399916,0
+GABC.US,D,20191003,000000,28.8299,28.9327,28.5148,28.7845,43996.309767696,0
+GABC.US,D,20191004,000000,28.6996,29.0157,28.5888,29.0157,32534.193178803,0
+GABC.US,D,20191007,000000,28.8675,29.2212,28.737,29.0898,40909.38212124,0
+GABC.US,D,20191008,000000,28.8477,28.8941,28.6728,28.7845,48928.309250051,0
+GABC.US,D,20191009,000000,28.821,29.1155,28.7272,28.9416,66589.583817484,0
+GABC.US,D,20191010,000000,28.9505,29.32,28.9219,29.1244,54244.909553933,0
+GABC.US,D,20191011,000000,29.5354,30.0808,29.3872,29.4781,47549.818937109,0
+GABC.US,D,20191014,000000,29.3694,29.4326,29.1827,29.321,44472.000257478,0
+GABC.US,D,20191015,000000,29.404,29.7577,29.2024,29.6826,42818.216724918,0
+GABC.US,D,20191016,000000,29.6461,29.8486,29.4633,29.5907,27518.188780168,0
+GABC.US,D,20191017,000000,29.6737,29.8486,29.4425,29.7854,47646.981249916,0
+GABC.US,D,20191018,000000,29.6361,29.9968,29.6361,29.8674,43838.421009386,0
+GABC.US,D,20191021,000000,30.0354,30.5748,30.0354,30.3209,29375.405905167,0
+GABC.US,D,20191022,000000,30.2123,30.6558,30.0581,30.3891,39378.063587113,0
+GABC.US,D,20191023,000000,30.3792,30.4424,30.1638,30.4424,24020.345519133,0
+GABC.US,D,20191024,000000,30.3891,30.4504,29.9424,29.9879,33805.400104689,0
+GABC.US,D,20191025,000000,30.2023,30.4424,29.9702,30.3209,36501.65428507,0
+GABC.US,D,20191028,000000,30.479,30.9048,30.3891,30.6924,42900.197426348,0
+GABC.US,D,20191029,000000,28.5049,30.5066,28.413,30.479,51055.759057544,0
+GABC.US,D,20191030,000000,30.3209,31.0342,30.063,30.9532,75528.516595683,0
+GABC.US,D,20191031,000000,30.7566,30.7961,30.3031,30.6371,53455.46576238,0
+GABC.US,D,20191101,000000,30.6825,31.0718,30.6825,30.8871,51708.568346713,0
+GABC.US,D,20191104,000000,30.9918,31.2753,30.9532,31.1854,50326.02960407,0
+GABC.US,D,20191105,000000,31.1854,31.9808,31.1478,31.3791,36356.922923285,0
+GABC.US,D,20191106,000000,31.3237,31.3702,31.0096,31.2674,48869.607019397,0
+GABC.US,D,20191107,000000,31.5105,31.7526,31.5105,31.5747,50944.427240787,0
+GABC.US,D,20191108,000000,31.63,31.7674,31.4483,31.6587,39093.661400669,0
+GABC.US,D,20191111,000000,31.4819,31.7248,31.4433,31.5648,45011.453515039,0
+GABC.US,D,20191112,000000,31.6498,31.716,31.3178,31.4631,53882.575095759,0
+GABC.US,D,20191113,000000,31.1568,31.4077,31.0432,31.1943,50247.085224916,0
+GABC.US,D,20191114,000000,31.2289,31.2951,30.9226,31.1282,54118.396125799,0
+GABC.US,D,20191115,000000,31.3623,31.5846,31.1854,31.4345,64844.710616668,0
+GABC.US,D,20191118,000000,31.305,31.63,31.0708,31.2852,35793.179087523,0
+GABC.US,D,20191119,000000,31.2852,31.6212,31.2121,31.5747,40460.00642451,0
+GABC.US,D,20191120,000000,31.7062,31.8088,31.305,31.3623,79942.317076404,0
+GABC.US,D,20191121,000000,31.4819,31.4917,31.0174,31.221,47676.332365243,0
+GABC.US,D,20191122,000000,31.2289,31.3899,31.0254,31.2121,27839.026833915,0
+GABC.US,D,20191125,000000,31.1568,31.5846,31.1568,31.4157,79837.057904197,0
+GABC.US,D,20191126,000000,31.2674,31.5401,31.1756,31.2388,77232.905499498,0
+GABC.US,D,20191127,000000,31.3801,31.5203,31.3524,31.4157,44100.556832478,0
+GABC.US,D,20191129,000000,31.3237,31.6212,31.2951,31.3979,26027.354543043,0
+GABC.US,D,20191202,000000,31.4531,31.5747,31.1182,31.1666,40426.606879482,0
+GABC.US,D,20191203,000000,30.8851,30.9997,30.6805,30.9799,43379.93634583,0
+GABC.US,D,20191204,000000,31.1468,31.3741,31.1282,31.2289,38059.287612248,0
+GABC.US,D,20191205,000000,31.2388,31.4433,31.1468,31.305,48093.320624371,0
+GABC.US,D,20191206,000000,31.5846,31.9106,31.4917,31.5016,65358.861188602,0
+GABC.US,D,20191209,000000,31.4345,31.5549,31.3336,31.4157,27821.821007688,0
+GABC.US,D,20191210,000000,31.2753,31.6784,31.2753,31.4531,46837.295309862,0
+GABC.US,D,20191211,000000,31.6044,31.8257,31.1182,31.7812,87218.357355217,0
+GABC.US,D,20191212,000000,31.8741,32.544,31.8088,32.377,59552.400890988,0
+GABC.US,D,20191213,000000,32.2545,32.46,32.0411,32.4126,42675.509577984,0
+GABC.US,D,20191216,000000,32.5727,32.8503,32.3404,32.6557,54062.730217421,0
+GABC.US,D,20191217,000000,32.6921,32.9648,32.6497,32.9648,54288.430173211,0
+GABC.US,D,20191218,000000,32.9728,33.0756,32.8048,33.0272,35930.825697331,0
+GABC.US,D,20191219,000000,33.0756,33.2237,32.8414,33.1674,56484.703285608,0
+GABC.US,D,20191220,000000,33.2533,33.3641,32.9906,33.2337,123894.0941174,0
+GABC.US,D,20191223,000000,33.2139,33.2237,32.7959,32.9728,87456.202600107,0
+GABC.US,D,20191224,000000,32.9372,33.0756,32.7959,33.0756,19863.620324381,0
+GABC.US,D,20191226,000000,33.0756,33.2533,32.9076,33.1951,69597.567084786,0
+GABC.US,D,20191227,000000,33.2613,33.2613,33.0172,33.2435,64651.39809848,0
+GABC.US,D,20191230,000000,33.3176,33.4293,33.0172,33.204,47533.625218308,0
+GABC.US,D,20191231,000000,33.1417,33.3009,32.9648,33.1852,60009.873447119,0
+GABC.US,D,20200102,000000,33.2337,33.2859,32.6843,33.0756,51753.101073416,0
+GABC.US,D,20200103,000000,32.7021,32.9866,32.5727,32.9372,55674.005238129,0
+GABC.US,D,20200106,000000,32.7406,32.9116,32.4046,32.788,37950.992117767,0
+GABC.US,D,20200107,000000,32.6092,32.7693,32.3206,32.6457,70102.608689894,0
+GABC.US,D,20200108,000000,32.6369,33.123,32.6269,33.0172,51019.323190242,0
+GABC.US,D,20200109,000000,33.1329,33.2435,32.8048,33.0272,67353.724923411,0
+GABC.US,D,20200110,000000,32.9274,33.0044,32.6753,32.8602,57351.067241466,0
+GABC.US,D,20200113,000000,32.8414,33.0854,32.6457,33.036,53822.86075768,0
+GABC.US,D,20200114,000000,32.9906,33.0272,32.7505,32.8048,42460.942803868,0
+GABC.US,D,20200115,000000,32.6369,32.8789,32.6013,32.8602,74757.290737781,0
+GABC.US,D,20200116,000000,33.0272,33.3739,32.869,33.2533,45749.279827914,0
+GABC.US,D,20200117,000000,33.448,33.5122,32.9322,33.0854,62278.006186696,0
+GABC.US,D,20200121,000000,32.8226,32.9728,32.6843,32.7505,46321.120523078,0
+GABC.US,D,20200122,000000,32.7307,33.0094,32.6092,32.7307,38424.658392698,0
+GABC.US,D,20200123,000000,32.5163,32.9728,32.377,32.792,71383.936690031,0
+GABC.US,D,20200124,000000,32.8127,32.8127,32.3968,32.6645,33181.941930848,0
+GABC.US,D,20200127,000000,32.2624,32.7505,30.4029,32.5727,37472.265305709,0
+GABC.US,D,20200128,000000,33.4382,33.699,32.7109,32.9174,83821.724836689,0
+GABC.US,D,20200129,000000,33.0756,33.2089,32.4975,32.4975,71362.682434104,0
+GABC.US,D,20200130,000000,32.1823,32.8602,32.1429,32.8602,46084.287385611,0
+GABC.US,D,20200131,000000,32.6181,32.7791,31.7526,31.8543,63845.760588126,0
+GABC.US,D,20200203,000000,31.9749,32.2367,31.9195,32.1329,44693.651783568,0
+GABC.US,D,20200204,000000,32.3868,32.6092,32.209,32.3672,41351.673065995,0
+GABC.US,D,20200205,000000,32.6645,33.123,32.6645,32.9648,38497.530127304,0
+GABC.US,D,20200206,000000,33.1674,33.2139,32.5539,32.5539,61385.327437786,0
+GABC.US,D,20200207,000000,32.3394,32.4788,32.1804,32.2703,22580.116653262,0
+GABC.US,D,20200210,000000,32.1033,32.3246,32.0293,32.2703,29751.909867293,0
+GABC.US,D,20200211,000000,32.3197,32.6181,32.3098,32.3098,30731.629854758,0
+GABC.US,D,20200212,000000,32.4116,32.4116,32.208,32.3494,35571.527561433,0
+GABC.US,D,20200213,000000,32.3,32.5489,32.2604,32.4975,21663.14732615,0
+GABC.US,D,20200214,000000,32.3098,32.5351,32.0579,32.1112,19238.137935689,0
+GABC.US,D,20200218,000000,31.8889,32.3859,31.8889,31.9818,31247.804641542,0
+GABC.US,D,20200219,000000,31.9917,32.1211,31.7862,31.8306,27091.07944679,0
+GABC.US,D,20200220,000000,31.6538,32.2802,31.5243,32.1033,48579.132188404,0
+GABC.US,D,20200221,000000,32.131,32.2347,31.7476,32.0935,42482.197059795,0
+GABC.US,D,20200224,000000,31.5342,31.6172,31.0145,31.2141,34231.497330642,0
+GABC.US,D,20200225,000000,31.0916,31.2981,30.2626,30.5304,57188.11794603,0
+GABC.US,D,20200226,000000,30.3288,31.0342,30.2309,30.3416,36862.976635819,0
+GABC.US,D,20200227,000000,29.977,30.482,29.0127,29.0325,62078.621023958,0
+GABC.US,D,20200228,000000,28.3379,28.6758,27.1661,27.9644,92556.211915024,0
+GABC.US,D,20200302,000000,27.9733,29.1718,27.8883,29.1135,54710.478969464,0
+GABC.US,D,20200303,000000,29.313,29.313,27.915,28.2351,51903.905079751,0
+GABC.US,D,20200304,000000,28.4505,28.6304,27.5316,28.5256,40273.778658297,0
+GABC.US,D,20200305,000000,28.1512,28.2154,26.8954,27.4012,67746.422604337,0
+GABC.US,D,20200306,000000,26.4261,27.6403,26.4261,27.2886,80612.332191799,0
+GABC.US,D,20200309,000000,25.9963,27.1661,24.5903,24.9272,147542.99621153,0
+GABC.US,D,20200310,000000,25.4044,26.1079,24.4786,25.9113,83032.281045136,0
+GABC.US,D,20200311,000000,25.3225,25.4904,24.45,24.6663,62690.946016123,0
+GABC.US,D,20200312,000000,23.4205,23.7474,22.3613,22.6972,148614.81797468,0
+GABC.US,D,20200313,000000,23.4757,25.0507,23.1478,24.9835,124860.65670833,0
+GABC.US,D,20200316,000000,24.7315,24.7315,22.7268,23.3444,142232.4685522,0
+GABC.US,D,20200317,000000,23.701,27.2234,22.9897,27.1107,232533.70512417,0
+GABC.US,D,20200318,000000,25.6959,26.0151,24.5804,24.9934,159062.80292366,0
+GABC.US,D,20200319,000000,24.8245,26.924,24.8245,26.1938,188315.74383039,0
+GABC.US,D,20200320,000000,25.9587,26.5663,23.4303,23.6437,208624.6914218,0
+GABC.US,D,20200323,000000,24.0192,24.2168,22.053,22.8869,135309.65376473,0
+GABC.US,D,20200324,000000,23.7762,24.1506,22.9649,24.0943,132815.82106937,0
+GABC.US,D,20200325,000000,24.2464,24.7119,23.3444,23.6823,104711.62209009,0
+GABC.US,D,20200326,000000,23.7198,25.5279,23.6259,25.4904,122162.3783131,0
+GABC.US,D,20200327,000000,24.9005,25.6692,24.4698,24.6841,114784.11518437,0
+GABC.US,D,20200330,000000,24.863,25.7246,24.4026,25.7246,78396.829038325,0
+GABC.US,D,20200331,000000,25.4904,25.7749,25.032,25.7146,112897.54694403,0
+GABC.US,D,20200401,000000,24.7503,25.2937,24.28,24.778,110749.85498804,0
+GABC.US,D,20200402,000000,24.4875,25.602,24.367,25.2937,82300.527376812,0
+GABC.US,D,20200403,000000,25.1149,25.4706,23.795,24.0943,91904.41473328,0
+GABC.US,D,20200406,000000,24.9835,25.7146,24.7691,25.4044,120240.3863129,0
+GABC.US,D,20200407,000000,26.3046,26.4162,24.7879,24.947,187227.72834844,0
+GABC.US,D,20200408,000000,25.1614,25.8184,24.8906,25.6406,74283.624462849,0
+GABC.US,D,20200409,000000,26.0625,27.5119,25.8925,27.3924,99004.34832013,0
+GABC.US,D,20200413,000000,27.2145,27.2145,25.5496,26.184,59180.957465988,0
+GABC.US,D,20200414,000000,26.9981,26.9981,25.3777,25.6406,46011.415651006,0
+GABC.US,D,20200415,000000,24.4026,24.7879,24.2069,24.4026,83566.673765572,0
+GABC.US,D,20200416,000000,24.45,24.6377,23.4935,24.1021,113003.81822366,0
+GABC.US,D,20200417,000000,24.9193,26.0061,24.9193,25.8649,79044.577790369,0
+GABC.US,D,20200420,000000,25.0962,26.267,24.5567,25.8471,57236.699102433,0
+GABC.US,D,20200421,000000,24.9193,25.8569,24.8906,25.6306,53662.947784519,0
+GABC.US,D,20200422,000000,26.1741,26.1938,25.3501,25.4805,35785.082228122,0
+GABC.US,D,20200423,000000,25.5092,26.3243,25.3125,25.8925,47332.21584072,0
+GABC.US,D,20200424,000000,25.8827,26.259,25.5546,26.0061,39370.978835137,0
+GABC.US,D,20200427,000000,26.4735,27.9447,26.4735,27.6077,57129.415715376,0
+GABC.US,D,20200428,000000,28.4229,28.656,27.7431,27.9249,64101.823766667,0
+GABC.US,D,20200429,000000,28.9377,30.559,28.0376,29.3308,85463.363080148,0
+GABC.US,D,20200430,000000,28.5721,28.9929,27.5524,27.8508,49515.331556591,0
+GABC.US,D,20200501,000000,27.2797,27.6542,26.6247,27.2333,62911.585434788,0
+GABC.US,D,20200504,000000,26.8292,27.0357,26.3144,26.839,55407.820985336,0
+GABC.US,D,20200505,000000,27.5406,27.8972,26.1741,26.2028,43327.306759727,0
+GABC.US,D,20200506,000000,26.184,26.2492,25.4143,25.6692,53240.898988265,0
+GABC.US,D,20200507,000000,25.6692,26.4132,25.5734,25.771,64041.097321164,0
+GABC.US,D,20200508,000000,26.3855,27.2353,26.3855,27.0455,78418.083294252,0
+GABC.US,D,20200511,000000,26.6118,27.1197,25.5269,25.8481,74701.624829403,0
+GABC.US,D,20200512,000000,26.0081,26.0081,24.5182,24.5735,98629.868572855,0
+GABC.US,D,20200513,000000,24.2899,24.7049,23.2634,24.0755,68739.299988329,0
+GABC.US,D,20200514,000000,23.4333,24.3097,23.0163,24.3097,74719.842763054,0
+GABC.US,D,20200515,000000,24.3294,24.7345,24.1783,24.7147,65766.740480904,0
+GABC.US,D,20200518,000000,25.771,26.6503,25.4321,26.6118,89750.650132736,0
+GABC.US,D,20200519,000000,26.2996,26.4419,25.4123,25.4519,71514.498547865,0
+GABC.US,D,20200520,000000,26.2156,27.2817,26.018,27.2253,80598.162687847,0
+GABC.US,D,20200521,000000,26.9882,27.6492,26.9882,27.2253,54911.888347052,0
+GABC.US,D,20200522,000000,27.3854,27.3944,26.9418,27.1859,43537.825104141,0
+GABC.US,D,20200526,000000,28.3379,28.8141,27.998,28.4427,78193.395445887,0
+GABC.US,D,20200527,000000,29.5275,30.5748,28.9416,30.4494,85520.041095953,0
+GABC.US,D,20200528,000000,30.8841,30.8841,29.0463,29.2272,66638.164973888,0
+GABC.US,D,20200529,000000,28.7914,29.2884,28.3003,29.2272,119688.78776624,0
+GABC.US,D,20200601,000000,29.2982,29.2982,28.3003,28.329,89602.882448676,0
+GABC.US,D,20200602,000000,28.6956,28.8092,28.1206,28.2144,53824.88497253,0
+GABC.US,D,20200603,000000,28.9139,29.9376,28.4327,29.1777,73486.083811897,0
+GABC.US,D,20200604,000000,28.9327,29.734,28.9327,29.243,64942.8850369,0
+GABC.US,D,20200605,000000,31.053,31.5411,29.5443,30.8555,104524.38221645,0
+GABC.US,D,20200608,000000,31.3573,31.3573,30.6855,30.9315,50763.2600117,0
+GABC.US,D,20200609,000000,30.1964,31.1785,29.7913,30.6766,47803.857900801,0
+GABC.US,D,20200610,000000,30.5264,30.5264,29.3378,29.3674,49472.823044738,0
+GABC.US,D,20200611,000000,28.1403,28.6126,26.6592,26.8944,75998.134440915,0
+GABC.US,D,20200612,000000,28.0632,28.0632,26.4893,27.423,77076.028848611,0
+GABC.US,D,20200615,000000,26.3855,27.7915,26.343,27.668,54966.542148006,0
+GABC.US,D,20200616,000000,28.8191,28.8191,27.9704,28.5444,47830.172693853,0
+GABC.US,D,20200617,000000,28.6956,28.6956,27.5258,27.6957,50965.681496714,0
+GABC.US,D,20200618,000000,27.3094,28.1966,27.1859,28.0178,34982.481040042,0
+GABC.US,D,20200619,000000,28.413,28.5928,27.3281,28.5928,226865.90354379,0
+GABC.US,D,20200622,000000,28.1206,28.5355,27.9022,28.3191,45128.857976347,0
+GABC.US,D,20200623,000000,28.7528,28.7528,27.9417,27.9802,28615.313228941,0
+GABC.US,D,20200624,000000,27.5258,27.6779,26.9981,27.1759,52507.121105092,0
+GABC.US,D,20200625,000000,26.923,28.3477,26.9042,28.2618,67011.632613738,0
+GABC.US,D,20200626,000000,27.8379,27.9121,26.9517,27.5732,161878.48578019,0
+GABC.US,D,20200629,000000,27.9022,28.658,27.6403,28.573,61906.562761696,0
+GABC.US,D,20200630,000000,28.3933,29.5739,28.3933,29.3378,66436.755596299,0
+GABC.US,D,20200701,000000,29.3951,29.3951,27.8567,27.9022,49074.052719262,0
+GABC.US,D,20200702,000000,28.7341,29.243,27.7619,27.8745,74251.237025247,0
+GABC.US,D,20200706,000000,28.5256,28.658,27.3182,27.8844,75606.448867413,0
+GABC.US,D,20200707,000000,27.4328,27.7717,26.9794,27.0939,44251.360838813,0
+GABC.US,D,20200708,000000,26.9882,27.2718,26.1583,26.6859,53306.685970895,0
+GABC.US,D,20200709,000000,26.4695,27.0455,25.5734,25.8945,83222.557241049,0
+GABC.US,D,20200710,000000,25.9231,26.8845,25.9231,26.8845,43564.139897192,0
+GABC.US,D,20200713,000000,27.2718,27.4092,26.6019,27.1117,54704.406324914,0
+GABC.US,D,20200714,000000,27.0357,27.1859,26.5821,26.9882,48048.787897667,0
+GABC.US,D,20200715,000000,27.6858,28.7528,27.6858,28.1867,94010.610284846,0
+GABC.US,D,20200716,000000,27.9802,28.3755,27.7045,28.1867,35877.184003803,0
+GABC.US,D,20200717,000000,28.0178,28.2243,27.6315,27.6779,40288.960269674,0
+GABC.US,D,20200720,000000,27.6315,27.7333,27.3182,27.4892,45616.69375523,0
+GABC.US,D,20200721,000000,28.0534,28.8843,27.9614,28.8665,60635.355835811,0
+GABC.US,D,20200722,000000,28.6324,29.0463,27.8479,28.1206,47088.297951279,0
+GABC.US,D,20200723,000000,27.9516,28.5167,27.9516,28.4614,60225.452328658,0
+GABC.US,D,20200724,000000,28.5543,28.739,27.8479,27.9516,78290.557758693,0
+GABC.US,D,20200727,000000,27.7915,28.078,27.2718,27.4892,24452.515389638,0
+GABC.US,D,20200728,000000,27.8014,27.8479,27.4042,27.4892,42161.359006049,0
+GABC.US,D,20200729,000000,27.6858,27.8113,27.1493,27.6315,55992.819077025,0
+GABC.US,D,20200730,000000,27.1957,27.3657,26.7818,27.0841,44372.813729822,0
+GABC.US,D,20200731,000000,26.9319,27.2253,26.2244,26.8282,61965.26499235,0
+GABC.US,D,20200803,000000,26.9616,27.0357,26.4794,26.8282,68002.485782879,0
+GABC.US,D,20200804,000000,26.4794,26.757,26.3194,26.677,57582.839841806,0
+GABC.US,D,20200805,000000,27.008,27.3281,26.762,27.2451,53086.04655223,0
+GABC.US,D,20200806,000000,27.0455,27.2718,26.8944,27.1759,27626.484274651,0
+GABC.US,D,20200807,000000,27.1295,28.1838,27.0149,28.1561,50171.177168035,0
+GABC.US,D,20200810,000000,28.1176,28.4505,27.9763,28.2599,59878.29948186,0
+GABC.US,D,20200811,000000,28.573,29.2113,28.2599,28.8863,52887.673496916,0
+GABC.US,D,20200812,000000,29.4376,29.4939,28.0692,28.5829,38850.755618652,0
+GABC.US,D,20200813,000000,28.3537,28.3537,27.8893,28.0138,24116.495724515,0
+GABC.US,D,20200814,000000,27.7371,28.3359,27.7371,28.1838,28151.768028261,0
+GABC.US,D,20200817,000000,27.9368,28.2895,27.7085,27.994,45513.458797873,0
+GABC.US,D,20200818,000000,27.994,28.4475,27.254,27.3963,32048.381614771,0
+GABC.US,D,20200819,000000,27.4812,28.0504,27.416,27.4812,44853.564756729,0
+GABC.US,D,20200820,000000,27.509,30.0917,27.2353,27.5178,41674.535334591,0
+GABC.US,D,20200821,000000,27.4062,27.7855,27.0633,27.1957,54758.048018442,0
+GABC.US,D,20200824,000000,27.2916,27.8982,27.1553,27.8893,32655.646069811,0
+GABC.US,D,20200825,000000,28.2213,28.2213,27.7184,27.8795,26790.483541544,0
+GABC.US,D,20200826,000000,27.8231,27.8231,27.1395,27.337,27299.573576353,0
+GABC.US,D,20200827,000000,27.4062,27.7955,27.0929,27.3864,71593.44292702,0
+GABC.US,D,20200828,000000,27.6897,27.833,27.1295,27.254,64525.896777771,0
+GABC.US,D,20200831,000000,27.1395,27.6522,26.9122,26.921,93581.476736617,0
+GABC.US,D,20200901,000000,26.7986,26.8726,26.5041,26.759,64651.39809848,0
+GABC.US,D,20200902,000000,26.7027,27.1029,26.6928,26.9872,54793.47177832,0
+GABC.US,D,20200903,000000,27.0633,27.7659,27.0633,27.2639,61869.114786969,0
+GABC.US,D,20200904,000000,27.8518,28.1274,27.3015,27.8982,67220.126743302,0
+GABC.US,D,20200908,000000,27.7085,27.7184,26.9497,27.1117,68809.135400659,0
+GABC.US,D,20200909,000000,27.586,27.586,26.8628,27.1759,57411.793686969,0
+GABC.US,D,20200910,000000,27.3103,27.5376,27.0831,27.2728,60300.348278114,0
+GABC.US,D,20200911,000000,27.4616,27.5574,26.9695,27.1295,53816.788113129,0
+GABC.US,D,20200914,000000,27.2451,28.0692,27.2253,27.5574,50471.77307328,0
+GABC.US,D,20200915,000000,27.6048,27.6048,27.2451,27.3015,46851.464813813,0
+GABC.US,D,20200916,000000,27.3015,27.7471,27.1295,27.6245,67402.306079814,0
+GABC.US,D,20200917,000000,27.3469,27.6048,27.3291,27.4536,48520.429957749,0
+GABC.US,D,20200918,000000,27.6897,27.994,27.1859,27.8705,256767.60530999,0
+GABC.US,D,20200921,000000,27.2639,27.4062,25.5299,25.7611,99891.966531915,0
+GABC.US,D,20200922,000000,25.8955,25.9419,25.0418,25.3075,91124.079908552,0
+GABC.US,D,20200923,000000,25.3541,26.3668,24.7079,24.7928,73774.534428041,0
+GABC.US,D,20200924,000000,24.9558,25.6396,24.8788,25.2226,42426.531151416,0
+GABC.US,D,20200925,000000,25.0032,25.2879,25.0032,25.1554,38341.665583842,0
+GABC.US,D,20200928,000000,25.4775,26.1138,25.4775,25.9517,34833.701248558,0
+GABC.US,D,20200929,000000,25.8668,25.8668,25.2493,25.6682,23643.841557008,0
+GABC.US,D,20200930,000000,25.9143,26.0002,25.6198,25.771,49210.687221646,0
+GABC.US,D,20201001,000000,25.7809,26.2374,25.5062,26.0852,62704.103412649,0
+GABC.US,D,20201002,000000,25.686,26.7304,25.686,26.5407,42576.323050327,0
+GABC.US,D,20201005,000000,26.8826,27.0545,26.3796,26.9971,34549.299062114,0
+GABC.US,D,20201006,000000,27.1117,27.7273,26.7788,26.9784,57372.321497393,0
+GABC.US,D,20201007,000000,27.3291,28.0692,27.2451,27.8518,126998.22759008,0
+GABC.US,D,20201008,000000,28.166,28.25,27.7659,28.1176,44234.155012588,0
+GABC.US,D,20201009,000000,28.2599,28.2599,27.3015,27.833,39855.778291744,0
+GABC.US,D,20201012,000000,27.7659,28.2697,27.5277,28.2114,31943.122442564,0
+GABC.US,D,20201013,000000,27.9368,27.9368,27.3192,27.4348,26912.948539977,0
+GABC.US,D,20201014,000000,27.416,27.6997,26.764,26.8262,18464.887862936,0
+GABC.US,D,20201015,000000,26.5229,27.833,26.5229,27.8053,52730.796846031,0
+GABC.US,D,20201016,000000,27.6048,28.1838,27.0831,28.079,50842.204390855,0
+GABC.US,D,20201019,000000,28.079,28.3083,27.7955,28.0326,37813.345507957,0
+GABC.US,D,20201020,000000,28.3083,29.0394,28.3083,28.8863,36982.405311977,0
+GABC.US,D,20201021,000000,28.8774,29.1817,28.8774,29.0681,41579.397236634,0
+GABC.US,D,20201022,000000,29.0591,29.9602,29.0591,29.9316,43145.127423215,0
+GABC.US,D,20201023,000000,29.9879,30.064,29.5799,30.0067,44660.252238541,0
+GABC.US,D,20201026,000000,29.484,29.8278,28.9387,29.6649,38291.060212589,0
+GABC.US,D,20201027,000000,29.4099,29.8634,28.6126,28.6126,34073.608572332,0
+GABC.US,D,20201028,000000,28.1561,28.8388,28.0978,28.2312,49824.024321237,0
+GABC.US,D,20201029,000000,28.0237,28.6966,27.7184,28.5256,39094.673508094,0
+GABC.US,D,20201030,000000,28.2984,28.9525,28.2984,28.6482,48196.555581728,0
+GABC.US,D,20201102,000000,28.8201,29.9316,28.8201,29.5413,49227.893047872,0
+GABC.US,D,20201103,000000,30.1875,30.5294,29.7123,30.2735,60786.159842146,0
+GABC.US,D,20201104,000000,29.6747,29.6747,28.5256,28.7351,32381.364957618,0
+GABC.US,D,20201105,000000,28.6324,29.4554,28.5829,29.313,29242.819832483,0
+GABC.US,D,20201106,000000,29.5997,30.3782,28.6482,28.7054,23176.247926627,0
+GABC.US,D,20201109,000000,30.723,32.4412,29.9484,30.8465,97128.91326148,0
+GABC.US,D,20201110,000000,30.9621,32.7693,30.6272,32.4807,89742.553273335,0
+GABC.US,D,20201111,000000,32.2515,32.2515,31.134,31.5263,39391.220983638,0
+GABC.US,D,20201112,000000,31.0846,31.0846,30.2171,30.6647,34975.396288068,0
+GABC.US,D,20201113,000000,31.056,31.5461,30.5017,31.2862,38364.94405462,0
+GABC.US,D,20201116,000000,31.7258,32.5875,31.4581,32.5479,66767.714724297,0
+GABC.US,D,20201117,000000,32.0223,32.5381,31.2467,32.2594,37476.31373541,0
+GABC.US,D,20201118,000000,32.5005,32.5479,31.8602,31.8701,41421.508478324,0
+GABC.US,D,20201119,000000,31.879,32.1665,30.9621,31.8405,31139.509147061,0
+GABC.US,D,20201120,000000,31.4483,31.5826,30.9523,31.2862,56606.156176616,0
+GABC.US,D,20201123,000000,31.4009,31.8208,31.2862,31.5065,57521.101288877,0
+GABC.US,D,20201124,000000,31.6587,33.3403,31.5629,33.1595,88789.148078922,0
+GABC.US,D,20201125,000000,32.7594,32.788,32.289,32.4709,63184.854439557,0
+GABC.US,D,20201127,000000,32.5381,32.6951,31.3346,31.7446,29858.181146925,0
+GABC.US,D,20201130,000000,31.4107,31.5925,30.3792,30.5214,61988.543463127,0
+GABC.US,D,20201201,000000,31.2368,31.6784,30.9226,31.5461,57748.825459518,0
+GABC.US,D,20201202,000000,31.2269,32.0223,31.1824,31.6982,47427.353938676,0
+GABC.US,D,20201203,000000,31.7081,31.7733,31.3821,31.639,30325.774777306,0
+GABC.US,D,20201204,000000,31.6122,31.8988,31.5263,31.8988,41115.852035953,0
+GABC.US,D,20201207,000000,31.6024,31.6202,30.7803,31.2467,53937.228896712,0
+GABC.US,D,20201208,000000,30.9819,31.3346,30.9819,31.1824,58157.716859245,0
+GABC.US,D,20201209,000000,31.3247,31.4107,30.8465,31.1538,53313.770722871,0
+GABC.US,D,20201210,000000,30.8099,31.2101,30.7605,31.0748,33819.569608639,0
+GABC.US,D,20201211,000000,30.7705,31.1924,30.6934,30.8653,33600.954404825,0
+GABC.US,D,20201214,000000,31.0115,31.1874,30.7705,30.8287,43921.413818242,0
+GABC.US,D,20201215,000000,31.1044,31.6884,30.9216,31.4967,57323.740340989,0
+GABC.US,D,20201216,000000,31.6488,31.6784,31.4285,31.5826,39409.43891729,0
+GABC.US,D,20201217,000000,30.6983,31.879,30.6983,31.5925,62082.669453658,0
+GABC.US,D,20201218,000000,31.7446,31.8208,30.5986,30.5986,225400.3719923,0
+GABC.US,D,20201221,000000,30.6371,31.0362,29.6807,30.2458,59879.311589285,0
+GABC.US,D,20201222,000000,30.0057,30.2271,29.6895,29.9306,39978.243290177,0
+GABC.US,D,20201223,000000,30.0442,30.723,29.8052,30.6835,39041.031814564,0
+GABC.US,D,20201224,000000,30.8199,30.9918,30.5758,30.9918,19239.150043114,0
+GABC.US,D,20201228,000000,31.1538,31.7644,31.0016,31.5826,61638.354294053,0
+GABC.US,D,20201229,000000,31.793,31.793,30.9819,31.2002,80950.376071771,0
+GABC.US,D,20201230,000000,31.2763,31.6488,31.2763,31.4867,38119.001950328,0
+GABC.US,D,20201231,000000,31.5461,31.7258,31.134,31.6202,42367.828920762,0
+GABC.US,D,20210104,000000,31.6587,32.0223,30.7803,31.3643,77633.700039824,0
+GABC.US,D,20210105,000000,31.4285,31.9353,31.2862,31.5164,53516.192207884,0
+GABC.US,D,20210106,000000,32.3088,34.3551,32.1073,33.9243,107002.02119302,0
+GABC.US,D,20210107,000000,34.4005,34.4005,33.3976,33.8561,49119.597553389,0
+GABC.US,D,20210108,000000,34.0666,34.0666,32.4807,33.0834,33963.288863,0
+GABC.US,D,20210111,000000,32.9016,33.2553,32.5875,33.2257,26676.115402512,0
+GABC.US,D,20210112,000000,33.446,34.116,33.3789,33.6081,38657.443100463,0
+GABC.US,D,20210113,000000,33.4856,33.4856,32.788,33.0142,28590.010543315,0
+GABC.US,D,20210114,000000,33.4075,33.7227,33.1121,33.5024,47849.40273493,0
+GABC.US,D,20210115,000000,33.0736,33.8333,32.6131,33.1872,29368.321153192,0
+GABC.US,D,20210119,000000,33.4362,33.4362,32.5677,32.8434,32917.781892904,0
+GABC.US,D,20210120,000000,32.7297,32.9016,32.3088,32.7693,30433.058164363,0
+GABC.US,D,20210121,000000,32.9312,32.9312,32.0875,32.4234,51690.350413062,0
+GABC.US,D,20210122,000000,32.2792,32.96,32.1468,32.872,72159.210977633,0
+GABC.US,D,20210125,000000,32.4906,32.4906,31.2368,31.9353,33477.477298967,0
+GABC.US,D,20210126,000000,32.4709,32.8137,32.1665,32.5963,71248.314295072,0
+GABC.US,D,20210127,000000,32.0786,32.9016,31.4195,32.7594,94662.40746659,0
+GABC.US,D,20210128,000000,32.9688,33.0439,32.2594,32.6527,90007.725418703,0
+GABC.US,D,20210129,000000,32.8621,32.9778,32.3187,32.3286,90341.720868975,0
+GABC.US,D,20210201,000000,32.461,32.8137,31.7348,32.5963,58007.924960334,0
+GABC.US,D,20210202,000000,32.8434,33.1407,32.3286,32.9866,30036.312053737,0
+GABC.US,D,20210203,000000,32.8522,33.0291,32.2515,32.8137,36409.552509388,0
+GABC.US,D,20210204,000000,32.8048,33.7326,32.5775,33.6654,53561.737042012,0
+GABC.US,D,20210205,000000,33.781,33.781,33.038,33.532,36088.714455642,0
+GABC.US,D,20210208,000000,32.8236,34.2098,32.8236,34.0666,40397.255764155,0
+GABC.US,D,20210209,000000,34.1258,34.4223,33.8739,34.3373,27985.782410549,0
+GABC.US,D,20210210,000000,34.4025,34.6337,34.0468,34.0863,36506.714822195,0
+GABC.US,D,20210211,000000,34.1258,34.4223,33.6822,34.0369,28145.69538371,0
+GABC.US,D,20210212,000000,33.9529,34.5003,33.8837,34.2494,62546.214654339,0
+GABC.US,D,20210216,000000,34.604,34.9706,34.2296,34.8461,69318.225435467,0
+GABC.US,D,20210217,000000,34.9607,35.355,34.6139,34.8362,39227.259580777,0
+GABC.US,D,20210218,000000,34.7127,35.0675,34.4707,34.7582,47846.366412654,0
+GABC.US,D,20210219,000000,34.8264,35.3747,34.8264,35.345,50263.278943716,0
+GABC.US,D,20210222,000000,35.2976,37.3112,35.2976,37.0079,67956.940948751,0
+GABC.US,D,20210223,000000,38.325,38.325,36.8073,38.325,84320.693797247,0
+GABC.US,D,20210224,000000,37.989,38.9218,37.8824,38.4692,59077.722508631,0
+GABC.US,D,20210225,000000,38.7963,38.8259,38.1531,38.5276,42820.240939768,0
+GABC.US,D,20210226,000000,38.1807,38.4782,37.2006,37.8744,76753.166580016,0
+GABC.US,D,20210301,000000,38.4692,39.3447,38.1373,39.1618,57357.139886016,0
+GABC.US,D,20210302,000000,38.9316,38.9316,38.2301,38.7005,37095.761343584,0
+GABC.US,D,20210303,000000,38.9218,40.4216,38.6046,39.893,59012.947633427,0
+GABC.US,D,20210304,000000,39.9889,40.8534,38.979,39.9117,77891.787433217,0
+GABC.US,D,20210305,000000,40.469,42.0647,40.142,41.8147,87826.633917682,0
+GABC.US,D,20210308,000000,41.8147,43.8145,41.8147,43.6129,72370.741429472,0
+GABC.US,D,20210309,000000,43.6129,44.0744,41.1507,43.1792,66265.709441463,0
+GABC.US,D,20210310,000000,43.3146,44.6998,43.1792,44.5724,82834.920097247,0
+GABC.US,D,20210311,000000,44.3343,44.8639,43.4687,44.7749,73782.631287441,0
+GABC.US,D,20210312,000000,44.9873,47.0068,44.9873,46.8804,88012.861683894,0
+GABC.US,D,20210315,000000,47.0543,47.4633,45.4487,47.16,103173.21880398,0
+GABC.US,D,20210316,000000,46.7065,48.9385,46.2767,48.3713,121708.95418668,0
+GABC.US,D,20210317,000000,48.4652,49.1301,45.6888,46.6601,158395.82413053,0
+GABC.US,D,20210318,000000,46.9387,48.4297,46.6225,46.7757,72868.698282605,0
+GABC.US,D,20210319,000000,46.6689,47.4317,45.5258,46.0357,263834.13935182,0
+GABC.US,D,20210322,000000,46.0455,46.0455,44.6118,45.1888,53364.376094124,0
+GABC.US,D,20210323,000000,44.7087,46.1117,43.8382,44.0062,46587.30477587,0
+GABC.US,D,20210324,000000,44.4884,45.843,43.8817,44.0744,67420.524013465,0
+GABC.US,D,20210325,000000,44.0941,45.092,43.4006,44.8341,41808.1335147,0
+GABC.US,D,20210326,000000,45.3045,45.6602,45.0644,45.6602,42781.780857615,0
+GABC.US,D,20210329,000000,44.9873,45.5248,44.1603,44.2671,32210.318802783,0
+GABC.US,D,20210330,000000,44.352,45.1118,43.9874,44.4972,34425.821956255,0
+GABC.US,D,20210331,000000,44.3046,45.1692,43.5783,44.4291,91774.864982872,0
+GABC.US,D,20210401,000000,44.1505,45.016,43.6713,45.016,55616.3151149,0
+GABC.US,D,20210405,000000,45.5643,45.5643,44.2374,44.9103,31809.524262455,0
+GABC.US,D,20210406,000000,44.8539,44.9873,44.2759,44.6613,32086.841696924,0
+GABC.US,D,20210407,000000,44.5822,44.7749,43.6327,43.8234,36808.322834865,0
+GABC.US,D,20210408,000000,43.9588,44.189,43.0161,44.1692,34434.930923081,0
+GABC.US,D,20210409,000000,44.3243,44.6118,43.8333,44.3431,53464.574729205,0
+GABC.US,D,20210412,000000,44.2177,44.6514,44.2177,44.4291,29083.918966748,0
+GABC.US,D,20210413,000000,44.1791,44.2571,43.4786,43.4786,39440.814247467,0
+GABC.US,D,20210414,000000,43.5063,44.6998,43.4885,44.1218,42556.080901825,0
+GABC.US,D,20210415,000000,44.3145,44.3145,43.1753,44.1415,36202.07048725,0
+GABC.US,D,20210416,000000,44.5921,44.6909,43.6515,44.0842,59921.820101138,0
+GABC.US,D,20210419,000000,43.9014,44.3431,43.3146,43.6515,46702.685022327,0
+GABC.US,D,20210420,000000,43.44,44.1603,41.8543,42.2475,88480.455314275,0
+GABC.US,D,20210421,000000,42.0272,42.9589,42.0272,42.5933,48637.834419058,0
+GABC.US,D,20210422,000000,42.7188,42.7188,41.8829,41.8918,35563.430702032,0
+GABC.US,D,20210423,000000,41.9975,43.1693,41.9975,42.4975,53431.175184178,0
+GABC.US,D,20210426,000000,43.112,43.4351,42.4589,42.7,44048.9393538,0
+GABC.US,D,20210427,000000,42.5459,42.5459,41.7959,41.9886,46685.479196102,0
+GABC.US,D,20210428,000000,42.1132,42.5933,41.5934,41.8631,33524.03424052,0
+GABC.US,D,20210429,000000,42.2959,42.5933,41.8443,42.0272,31955.267731665,0
+GABC.US,D,20210430,000000,41.6616,42.1132,41.3336,41.6517,96504.442980213,0
+GABC.US,D,20210503,000000,41.9017,42.4876,41.7287,42.1616,46571.111057069,0
+GABC.US,D,20210504,000000,42.0548,42.2761,41.7199,42.1892,46131.85643459,0
+GABC.US,D,20210505,000000,42.1813,42.1813,41.3533,41.5746,31153.678651011,0
+GABC.US,D,20210506,000000,41.4886,41.6221,40.7476,41.6221,31699.204553123,0
+GABC.US,D,20210507,000000,41.3425,41.5361,40.2418,40.9956,66535.942123956,0
+GABC.US,D,20210510,000000,41.1113,41.4482,40.3288,40.3475,53273.286425868,0
+GABC.US,D,20210511,000000,39.9711,40.2794,39.1104,39.2853,43060.110399509,0
+GABC.US,D,20210512,000000,39.3535,39.565,38.0967,38.3092,57271.110754886,0
+GABC.US,D,20210513,000000,38.3971,39.6144,38.3971,39.2468,48453.630867695,0
+GABC.US,D,20210514,000000,39.4109,39.725,39.2468,39.5363,42070.269337793,0
+GABC.US,D,20210517,000000,39.3535,39.8357,38.9662,39.729,40443.812705709,0
+GABC.US,D,20210518,000000,39.6904,40.4532,38.9178,38.9178,40391.183119605,0
+GABC.US,D,20210519,000000,38.3378,38.5611,37.8932,38.3576,37972.246373693,0
+GABC.US,D,20210520,000000,38.5611,38.818,37.7638,38.492,51318.906988061,0
+GABC.US,D,20210521,000000,38.7923,39.6045,38.2953,39.3713,59846.924151683,0
+GABC.US,D,20210524,000000,39.4879,39.7586,38.7005,39.0917,39611.860402303,0
+GABC.US,D,20210525,000000,39.3239,39.4405,38.4356,38.4554,79898.796457126,0
+GABC.US,D,20210526,000000,38.6481,39.5748,38.4218,39.2271,58819.63511524,0
+GABC.US,D,20210527,000000,39.6706,40.3188,39.6706,40.2794,42913.354822874,0
+GABC.US,D,20210528,000000,40.1647,40.4335,37.6828,40.3772,40687.73059515,0
+GABC.US,D,20210601,000000,41.1833,41.1833,40.2516,40.7536,43650.169028324,0
+GABC.US,D,20210602,000000,40.7921,40.7921,39.6904,39.8159,27169.011718519,0
+GABC.US,D,20210603,000000,39.6242,40.1153,38.8684,39.9809,17531.724817024,0
+GABC.US,D,20210604,000000,39.7201,39.727,39.3535,39.4978,31491.722530985,0
+GABC.US,D,20210607,000000,39.4879,39.7586,39.3387,39.6242,21663.14732615,0
+GABC.US,D,20210608,000000,39.4405,39.6756,39.2656,39.3041,55065.728675663,0
+GABC.US,D,20210609,000000,39.0245,39.1698,38.6757,38.8121,36678.773084456,0
+GABC.US,D,20210610,000000,39.0917,39.1302,37.827,37.913,31020.080470903,0
+GABC.US,D,20210611,000000,38.077,38.5512,37.8666,38.1739,25906.91375946,0
+GABC.US,D,20210614,000000,38.2617,38.6095,37.749,37.8754,27563.733614296,0
+GABC.US,D,20210615,000000,38.2035,38.6659,37.908,38.5315,33984.543118926,0
+GABC.US,D,20210616,000000,38.2904,38.7825,37.8754,38.6856,36935.848370423,0
+GABC.US,D,20210617,000000,38.7053,38.7053,37.1304,37.3438,35565.454916882,0
+GABC.US,D,20210618,000000,36.7145,36.8182,36.2234,36.3291,113344.89842591,0
+GABC.US,D,20210621,000000,36.6868,37.8932,36.2916,37.3725,33347.927548558,0
+GABC.US,D,20210622,000000,37.3626,37.4022,36.7342,37.2668,32847.946480574,0
+GABC.US,D,20210623,000000,37.2668,37.6729,36.7738,36.9961,52077.987556863,0
+GABC.US,D,20210624,000000,37.0149,37.4931,36.5406,37.4496,49810.866924711,0
+GABC.US,D,20210625,000000,37.5751,37.7974,36.5406,37.0346,243887.52621859,0
+GABC.US,D,20210628,000000,37.0346,37.0346,35.846,36.098,82155.796015027,0
+GABC.US,D,20210629,000000,36.3963,36.6582,35.9517,36.1078,103060.8748798,0
+GABC.US,D,20210630,000000,35.7601,36.6394,35.7601,35.934,58489.688094667,0
+GABC.US,D,20210701,000000,36.2817,36.5504,35.7117,36.3578,67892.166073547,0
+GABC.US,D,20210702,000000,36.4457,36.7056,35.8559,35.8658,37015.804857004,0
+GABC.US,D,20210706,000000,35.7699,35.7699,34.3748,34.6781,54442.270501821,0
+GABC.US,D,20210707,000000,34.4746,35.1603,34.3965,34.524,61121.167399843,0
+GABC.US,D,20210708,000000,34.3007,34.773,33.9045,34.7166,104916.06778995,0
+GABC.US,D,20210709,000000,35.1801,35.7501,35.0358,35.5763,41723.116490994,0
+GABC.US,D,20210712,000000,35.1899,35.6721,34.3965,35.6148,66390.198654747,0
+GABC.US,D,20210713,000000,35.6623,35.6623,34.6979,34.8422,31967.413020765,0
+GABC.US,D,20210714,000000,34.9469,35.3431,34.5902,34.773,48973.85408418,0
+GABC.US,D,20210715,000000,34.5141,35.6523,34.5141,35.4696,58653.649497528,0
+GABC.US,D,20210716,000000,35.7403,35.8262,35.0259,35.0259,50169.152953185,0
+GABC.US,D,20210719,000000,34.3778,34.9192,34.0685,34.2523,60917.733807405,0
+GABC.US,D,20210720,000000,34.3402,35.7601,34.3402,34.9963,98417.326013591,0
+GABC.US,D,20210721,000000,35.4024,35.8163,35.2087,35.3056,43111.727878188,0
+GABC.US,D,20210722,000000,35.1021,35.1021,34.1476,34.2622,56996.829642692,0
+GABC.US,D,20210723,000000,35.3431,35.3431,34.3007,34.6386,47272.501502641,0
+GABC.US,D,20210726,000000,34.7078,35.4596,34.6633,35.1415,41020.713937997,0
+GABC.US,D,20210727,000000,35.1603,36.3667,34.9765,36.01,42709.921230435,0
+GABC.US,D,20210728,000000,36.2422,37.083,35.7877,36.9477,46389.943827981,0
+GABC.US,D,20210729,000000,37.2856,37.412,36.678,37.17,26655.87325401,0
+GABC.US,D,20210730,000000,37.1216,37.3093,36.3677,36.4161,42317.223549509,0
+GABC.US,D,20210802,000000,36.4942,37.4693,36.1651,36.3391,26027.354543043,0
+GABC.US,D,20210803,000000,36.4359,36.8034,36.1177,36.5504,25518.264508234,0
+GABC.US,D,20210804,000000,36.1454,36.7639,36.0594,36.2135,23867.517297948,0
+GABC.US,D,20210805,000000,36.2719,36.7056,36.2037,36.7056,26993.917133983,0
+GABC.US,D,20210806,000000,37.1304,37.6531,36.7145,37.3241,27665.956464228,0
+GABC.US,D,20210809,000000,37.3923,37.5287,36.9061,37.2668,36637.276680029,0
+GABC.US,D,20210810,000000,37.2944,37.8784,36.6156,37.7312,20196.603667227,0
+GABC.US,D,20210811,000000,37.7707,38.2281,37.3725,38.1985,20000.254826764,0
+GABC.US,D,20210812,000000,38.1985,38.1985,37.7223,37.9653,28554.586783437,0
+GABC.US,D,20210813,000000,38.0533,38.0533,37.4505,37.5375,18096.480760212,0
+GABC.US,D,20210816,000000,37.247,37.8596,36.751,37.3241,32077.732730098,0
+GABC.US,D,20210817,000000,37.082,37.082,36.6206,36.6354,18070.16596716,0
+GABC.US,D,20210818,000000,36.6454,37.4308,36.0822,36.2363,36887.267214021,0
+GABC.US,D,20210819,000000,36.3143,36.3143,35.1583,35.926,43210.914405843,0
+GABC.US,D,20210820,000000,35.8282,37.8714,35.6435,36.9655,49737.995190106,0
+GABC.US,D,20210823,000000,37.0524,37.7035,36.3953,37.4989,46455.730810611,0
+GABC.US,D,20210824,000000,37.4605,37.4605,36.091,36.4606,29298.485740862,0
+GABC.US,D,20210825,000000,36.4507,37.0217,36.1879,36.3727,36604.889242427,0
+GABC.US,D,20210826,000000,36.5762,36.8677,35.7511,35.7611,38158.474139905,0
+GABC.US,D,20210827,000000,36.1108,37.169,36.1108,36.9941,31948.18297969,0
+GABC.US,D,20210830,000000,37.0227,37.0227,35.6829,35.7225,27306.658328329,0
+GABC.US,D,20210831,000000,36.091,36.5366,35.6632,36.2857,31337.882202373,0
+GABC.US,D,20210901,000000,36.509,37.3241,35.8677,37.0721,52562.78701347,0
+GABC.US,D,20210902,000000,37.1492,37.2174,36.6454,37.169,31560.545835888,0
+GABC.US,D,20210903,000000,37.1492,37.1492,36.0822,36.4211,24087.144609188,0
+GABC.US,D,20210907,000000,36.3727,36.8004,36.1236,36.1681,31505.892034935,0
+GABC.US,D,20210908,000000,36.003,36.003,35.1781,35.43,47009.353572124,0
+GABC.US,D,20210909,000000,35.4498,35.8974,35.2453,35.265,40287.948162249,0
+GABC.US,D,20210910,000000,35.5664,35.5664,34.6238,34.6238,30000.888293859,0
+GABC.US,D,20210913,000000,35.0516,35.2166,34.3333,34.7592,32901.588174104,0
+GABC.US,D,20210914,000000,34.8284,36.1207,34.0606,34.1396,33420.799283163,0
+GABC.US,D,20210915,000000,34.362,34.7492,34.187,34.4687,36972.284237726,0
+GABC.US,D,20210916,000000,34.5379,34.5379,33.8759,34.0804,31066.637412455,0
+GABC.US,D,20210917,000000,34.3709,35.6345,33.8857,35.3144,192422.87576132,0
+GABC.US,D,20210920,000000,34.5754,34.5754,33.3127,34.031,45395.04222914,0
+GABC.US,D,20210921,000000,34.4005,35.2848,33.7613,34.8955,53131.591386359,0
+GABC.US,D,20210922,000000,35.3144,35.5565,34.6534,35.2552,39223.211151076,0
+GABC.US,D,20210923,000000,35.6345,36.6858,35.6345,36.2857,30800.453159663,0
+GABC.US,D,20210924,000000,36.0525,36.9259,35.6435,36.7115,28247.918233642,0
+GABC.US,D,20210927,000000,36.9457,38.568,36.3627,37.995,48918.188175801,0
+GABC.US,D,20210928,000000,38.2667,38.327,37.3923,37.5573,32967.375156733,0
+GABC.US,D,20210929,000000,37.5287,38.2281,37.3626,38.1105,20075.150776219,0
+GABC.US,D,20210930,000000,38.3151,38.5434,37.3626,37.5187,38719.181653393,0
+GABC.US,D,20211001,000000,37.5761,38.8299,37.5761,38.4316,40931.648484591,0
+GABC.US,D,20211004,000000,38.412,38.6935,37.5761,37.7312,45015.50194474,0
+GABC.US,D,20211005,000000,37.7806,38.3833,37.412,38.2855,45921.338090175,0
+GABC.US,D,20211006,000000,38.0335,38.0335,37.0721,37.751,22948.523755986,0
+GABC.US,D,20211007,000000,38.0908,38.655,38.0434,38.324,28780.286739228,0
+GABC.US,D,20211008,000000,38.1205,38.5967,37.8398,38.1985,31184.041873763,0
+GABC.US,D,20211011,000000,38.3052,38.5088,37.5761,37.7904,24918.084805169,0
+GABC.US,D,20211012,000000,37.7312,37.83,37.3241,37.83,11056.26151144,0
+GABC.US,D,20211013,000000,37.83,37.83,37.2174,37.5187,29851.096394949,0
+GABC.US,D,20211014,000000,37.5958,37.916,37.3824,37.7904,39698.901640858,0
+GABC.US,D,20211015,000000,38.489,38.489,37.6452,37.7608,57194.19059058,0
+GABC.US,D,20211018,000000,37.6749,37.8596,37.5474,37.6057,22349.356160347,0
+GABC.US,D,20211019,000000,37.995,38.0236,37.4259,37.8695,19031.668020974,0
+GABC.US,D,20211020,000000,37.83,38.6837,37.83,38.6352,21022.483326083,0
+GABC.US,D,20211021,000000,38.5186,38.8299,37.916,38.3151,33890.417128394,0
+GABC.US,D,20211022,000000,38.5285,38.8497,38.3576,38.7133,21706.667945429,0
+GABC.US,D,20211025,000000,38.655,38.82,38.2469,38.82,47432.414475802,0
+GABC.US,D,20211026,000000,38.8497,39.2567,38.5779,38.9168,53295.552789219,0
+GABC.US,D,20211027,000000,38.8684,39.2093,37.4407,37.4407,36940.908907549,0
+GABC.US,D,20211028,000000,37.8398,38.5829,37.7608,37.9554,20897.9941128,0
+GABC.US,D,20211029,000000,38.0809,38.412,37.7608,38.2855,36744.560067085,0
+GABC.US,D,20211101,000000,38.5868,39.3635,38.4969,39.072,42362.768383637,0
+GABC.US,D,20211102,000000,39.1104,39.1698,38.4614,38.6935,32555.447434731,0
+GABC.US,D,20211103,000000,38.5868,39.9473,38.0908,39.8485,36910.545684797,0
+GABC.US,D,20211104,000000,39.9078,39.9078,38.6451,39.2567,33619.172338477,0
+GABC.US,D,20211105,000000,39.7033,40.9274,39.6272,40.7131,54765.132770418,0
+GABC.US,D,20211108,000000,40.7526,41.1805,40.4562,41.1123,37713.146872875,0
+GABC.US,D,20211109,000000,40.8682,41.2881,40.3366,40.9956,45134.930620898,0
+GABC.US,D,20211110,000000,40.9364,41.8147,40.8444,41.6487,45175.414917901,0
+GABC.US,D,20211111,000000,41.708,42.127,41.5756,41.6883,29602.117968383,0
+GABC.US,D,20211112,000000,41.8641,41.8641,40.6587,40.7407,27408.881178261,0
+GABC.US,D,20211115,000000,40.8583,41.0826,40.4878,40.8968,27287.428287252,0
+GABC.US,D,20211116,000000,40.8583,41.3069,40.5649,40.8583,46859.561673213,0
+GABC.US,D,20211117,000000,40.721,40.8,40.1459,40.6143,23537.570277377,0
+GABC.US,D,20211118,000000,40.5263,41.2921,40.1924,40.6735,48727.911979889,0
+GABC.US,D,20211119,000000,40.224,40.8296,40.0777,40.6637,22984.959623289,0
+GABC.US,D,20211122,000000,41.053,42.3028,40.9562,41.9125,48040.691038268,0
+GABC.US,D,20211123,000000,42.1764,42.7425,42.117,42.7326,50081.099607204,0
+GABC.US,D,20211124,000000,42.3809,42.4975,41.7377,42.0686,24911.000053193,0
+GABC.US,D,20211126,000000,40.8968,40.8968,38.818,39.2478,37973.258481118,0
+GABC.US,D,20211129,000000,39.8228,39.8228,38.8872,38.9741,36829.577090792,0
+GABC.US,D,20211130,000000,38.3497,38.6817,37.8033,38.1935,45437.550740993,0
+GABC.US,D,20211201,000000,39.1401,39.5996,37.8814,38.2914,42743.320775462,0
+GABC.US,D,20211202,000000,38.7211,39.9217,38.6036,39.482,34722.369431801,0
+GABC.US,D,20211203,000000,39.3763,39.3841,38.4574,38.818,26290.502473561,0
+GABC.US,D,20211206,000000,39.15,40.3702,38.4554,39.7458,37571.451833366,0
+GABC.US,D,20211207,000000,39.9987,40.0185,38.8378,38.9642,33415.738746038,0
+GABC.US,D,20211208,000000,39.2093,39.2093,38.6273,38.9158,23379.681519066,0
+GABC.US,D,20211209,000000,39.0917,39.0917,38.3013,38.408,27476.69237574,0
+GABC.US,D,20211210,000000,38.984,38.984,37.8902,38.5838,36302.269122331,0
+GABC.US,D,20211213,000000,38.6224,38.7211,37.5781,37.9396,50771.3568711,0
+GABC.US,D,20211214,000000,38.1451,39.062,37.7539,38.2133,96065.188357734,0
+GABC.US,D,20211215,000000,38.5937,39.4533,37.5879,38.6619,62130.238502636,0
+GABC.US,D,20211216,000000,39.2379,39.4484,38.3596,38.496,49908.029237517,0
+GABC.US,D,20211217,000000,38.652,38.652,36.9743,37.5207,150001.40514702,0
+GABC.US,D,20211220,000000,37.1394,37.5207,36.3193,37.3735,60098.938900525,0
+GABC.US,D,20211221,000000,37.744,38.3596,36.8261,37.8804,37894.314101963,0
+GABC.US,D,20211222,000000,37.7836,38.5058,37.6669,38.0563,32268.008926011,0
+GABC.US,D,20211223,000000,38.4278,38.4376,37.7638,38.2133,31707.301412524,0
+GABC.US,D,20211227,000000,38.408,38.9988,37.4615,38.6718,16947.73883276,0
+GABC.US,D,20211228,000000,38.5058,38.9069,38.1254,38.3794,27341.069980781,0
+GABC.US,D,20211229,000000,38.3991,38.6718,37.7154,38.4475,26356.28945619,0
+GABC.US,D,20211230,000000,38.5156,38.7509,37.5691,37.9002,31268.046790044,0
+GABC.US,D,20211231,000000,37.8804,38.4178,37.7342,38.0473,19716.864747745,0
+GABC.US,D,20220103,000000,38.3497,38.9119,37.8033,38.32,46785.677831184,0
+GABC.US,D,20220104,000000,38.8971,39.6865,38.8081,39.1796,31599.005918041,0
+GABC.US,D,20220105,000000,39.56,39.8574,39.2676,39.4533,34993.614221718,0
+GABC.US,D,20220106,000000,39.9513,40.4581,39.6361,40.1647,37043.131757481,0
+GABC.US,D,20220107,000000,40.4384,40.5026,40.0185,40.2042,21600.396665796,0
+GABC.US,D,20220110,000000,40.1845,40.2822,39.4435,40.0086,31777.136824853,0
+GABC.US,D,20220111,000000,40.0086,40.2922,39.482,40.1647,34718.3210021,0
+GABC.US,D,20220112,000000,40.0383,40.3554,39.8891,40.058,43799.960927234,0
+GABC.US,D,20220113,000000,40.3406,40.6735,40.3406,40.39,30967.450884799,0
+GABC.US,D,20220114,000000,40.0283,40.6439,39.7804,40.6043,39839.584572943,0
+GABC.US,D,20220118,000000,40.6043,40.7506,39.9513,40.4186,59477.504941534,0
+GABC.US,D,20220119,000000,40.5175,40.5263,39.3644,39.5106,54432.14942757,0
+GABC.US,D,20220120,000000,39.6766,39.813,37.9693,38.0375,32256.875744335,0
+GABC.US,D,20220121,000000,37.5593,39.1599,37.2718,38.0473,70236.206870004,0
+GABC.US,D,20220124,000000,37.9693,39.5896,37.7242,39.316,64661.519172731,0
+GABC.US,D,20220125,000000,38.9069,39.5403,38.2914,39.2577,34314.490139498,0
+GABC.US,D,20220126,000000,39.5502,40.1944,38.1353,38.6421,40475.188035886,0
+GABC.US,D,20220127,000000,39.0334,39.0482,37.8132,37.9989,33212.3051536,0
+GABC.US,D,20220128,000000,37.7342,38.3398,37.335,38.242,39978.243290177,0
+GABC.US,D,20220131,000000,37.8132,38.6619,37.7342,38.652,46853.489028663,0
+GABC.US,D,20220201,000000,39.0432,39.0432,38.0711,38.9158,51507.158969124,0
+GABC.US,D,20220202,000000,39.0236,39.0236,38.3398,38.6817,40482.272787861,0
+GABC.US,D,20220203,000000,38.8378,39.2775,38.4574,38.5453,40818.292452984,0
+GABC.US,D,20220204,000000,38.7311,38.984,38.2232,38.8477,34931.875668789,0
+GABC.US,D,20220207,000000,38.8971,39.3941,38.3052,39.1204,35011.832155369,0
+GABC.US,D,20220208,000000,39.3941,40.5362,38.8407,40.4285,56089.981389832,0
+GABC.US,D,20220209,000000,40.8316,40.8316,38.8289,38.9366,50236.964150665,0
+GABC.US,D,20220210,000000,38.9662,39.5254,38.4564,38.7409,43282.774033023,0
+GABC.US,D,20220211,000000,38.5838,39.3199,38.5838,38.7993,35205.144673557,0
+GABC.US,D,20220214,000000,39.1134,39.2853,38.1421,38.407,34253.763693994,0
+GABC.US,D,20220215,000000,38.9267,39.3001,38.6876,39.2211,48496.139379548,0
+GABC.US,D,20220216,000000,38.9761,39.5353,38.819,39.0156,25317.867238071,0
+GABC.US,D,20220217,000000,38.7015,40.3288,38.4662,38.7696,45182.499669876,0
+GABC.US,D,20220218,000000,38.5937,39.6045,38.5937,39.0936,43797.936712383,0
+GABC.US,D,20220222,000000,38.7795,39.3189,36.1197,36.1691,196582.63727834,0
+GABC.US,D,20220223,000000,36.7481,38.0049,36.2629,37.1601,87464.299459508,0
+GABC.US,D,20220224,000000,36.3163,38.1323,35.9922,38.0533,124319.17923592,0
+GABC.US,D,20220225,000000,38.1323,39.4029,38.1323,39.1925,76118.575224498,0
+GABC.US,D,20220228,000000,38.7211,39.3881,38.7211,39.0452,64883.170698821,0
+GABC.US,D,20220301,000000,38.7696,38.7893,37.0721,37.4941,65253.602016395,0
+GABC.US,D,20220302,000000,37.9653,39.1925,37.4061,38.8882,38087.626620151,0
+GABC.US,D,20220303,000000,38.9662,39.1628,38.3971,39.1332,46843.367954412,0
+GABC.US,D,20220304,000000,38.7607,39.477,38.3872,39.4573,68255.512639146,0
+GABC.US,D,20220307,000000,39.1036,39.6045,38.7696,38.8387,132006.13512931,0
+GABC.US,D,20220308,000000,38.9662,39.4968,38.5443,38.6915,72492.194320479,0
+GABC.US,D,20220309,000000,39.398,39.6726,38.7409,39.064,72484.09746108,0
+GABC.US,D,20220310,000000,38.8882,39.3595,38.7696,39.2024,41098.646209728,0
+GABC.US,D,20220311,000000,38.9079,39.8891,38.9079,39.1134,53155.88196456,0
+GABC.US,D,20220314,000000,39.4079,39.6045,38.819,39.074,60344.881004816,0
+GABC.US,D,20220315,000000,39.1134,39.3683,38.7893,39.1925,47528.564681183,0
+GABC.US,D,20220316,000000,39.0838,39.6628,39.0255,39.6045,67833.463842893,0
+GABC.US,D,20220317,000000,39.2024,39.5067,39.0838,39.477,63741.513523344,0
+GABC.US,D,20220318,000000,39.6826,40.1736,38.9761,40.144,183531.51203209,0
+GABC.US,D,20220321,000000,40.0165,40.5273,39.6144,39.9385,76523.418194525,0
+GABC.US,D,20220322,000000,40.0659,40.6449,39.8396,40.0659,56918.897370962,0
+GABC.US,D,20220323,000000,39.8495,39.9573,38.7993,38.986,38637.200951963,0
+GABC.US,D,20220324,000000,39.064,39.2359,38.5542,38.9366,27091.07944679,0
+GABC.US,D,20220325,000000,39.0936,39.5106,38.9514,39.2211,42557.09300925,0
+GABC.US,D,20220328,000000,39.0452,39.0552,38.2499,38.4564,43112.739985613,0
+GABC.US,D,20220329,000000,38.7696,39.2409,38.5542,38.6323,54985.772189083,0
+GABC.US,D,20220330,000000,38.8289,38.8882,37.3567,37.5039,48294.73000196,0
+GABC.US,D,20220331,000000,37.5237,37.8576,37.2194,37.2876,52704.482052979,0
+GABC.US,D,20220401,000000,37.5335,37.6314,36.836,37.4061,55927.032094396,0
+GABC.US,D,20220404,000000,37.3172,37.3468,36.6206,37.1403,33327.685400057,0
+GABC.US,D,20220405,000000,37.4743,37.5819,36.7777,36.9051,60886.358477228,0
+GABC.US,D,20220406,000000,36.836,37.2292,36.3756,36.3845,44026.672990449,0
+GABC.US,D,20220407,000000,36.8854,36.8854,35.8944,35.9626,37417.611504756,0
+GABC.US,D,20220408,000000,35.9626,36.5178,35.7571,35.845,45347.473180161,0
+GABC.US,D,20220411,000000,35.9142,36.5366,35.9142,35.9527,28371.3953395,0
+GABC.US,D,20220412,000000,35.9824,36.7086,35.7175,35.9724,35249.677400261,0
+GABC.US,D,20220413,000000,35.8351,36.4635,35.7719,36.3459,37384.211959729,0
+GABC.US,D,20220414,000000,36.2867,36.6108,35.8351,35.9922,31137.484932211,0
+GABC.US,D,20220418,000000,35.6395,36.4043,35.6395,36.0712,36746.584281936,0
+GABC.US,D,20220419,000000,36.0614,36.9249,36.0614,36.8173,26419.040116544,0
+GABC.US,D,20220420,000000,37.0129,37.823,37.0129,37.661,44911.254879957,0
+GABC.US,D,20220421,000000,37.8082,38.0049,37.1304,37.2974,33623.220768177,0
+GABC.US,D,20220422,000000,36.9051,36.9051,36.3559,36.3559,53792.497534928,0
+GABC.US,D,20220425,000000,36.0416,36.424,35.5703,36.3163,42290.908756457,0
+GABC.US,D,20220426,000000,35.6296,36.5614,35.0497,35.0497,70381.950339214,0
+GABC.US,D,20220427,000000,35.2858,35.6,34.854,35.0694,63842.724265851,0
+GABC.US,D,20220428,000000,35.354,36.758,34.7552,35.3253,54717.563721439,0
+GABC.US,D,20220429,000000,35.3302,35.3302,34.3531,34.4509,53496.962166808,0
+GABC.US,D,20220502,000000,34.8144,35.8203,34.5892,34.9617,98497.282500172,0
+GABC.US,D,20220503,000000,34.9123,35.1011,34.4449,34.7463,51968.679954956,0
+GABC.US,D,20220504,000000,34.8442,35.1969,34.5695,35.1879,64615.974338602,0
+GABC.US,D,20220505,000000,34.854,35.0991,34.0389,34.5595,49335.176434929,0
+GABC.US,D,20220506,000000,34.5299,34.5299,33.8037,34.2256,40430.655309183,0
+GABC.US,D,20220509,000000,33.9095,34.9172,33.9095,34.6801,62171.734907064,0
+GABC.US,D,20220510,000000,34.8086,34.9963,33.9341,34.2948,39952.94060455,0
+GABC.US,D,20220511,000000,34.2058,34.6208,33.8996,34.1762,46760.375145557,0
+GABC.US,D,20220512,000000,33.9885,34.9667,33.781,34.9074,119552.15326386,0
+GABC.US,D,20220513,000000,34.9667,35.352,34.3738,34.4133,105763.20170473,0
+GABC.US,D,20220516,000000,34.3837,34.9222,34.0675,34.3442,66464.082496776,0
+GABC.US,D,20220517,000000,34.7592,35.2137,34.7196,35.1346,57332.849307815,0
+GABC.US,D,20220518,000000,34.9568,35.4402,34.7888,35.0358,61378.24268581,0
+GABC.US,D,20220519,000000,34.848,35.3816,34.6307,34.6999,124028.70440493,0
+GABC.US,D,20220520,000000,35.0753,35.5397,34.6307,35.184,77546.658801269,0
+GABC.US,D,20220523,000000,35.6484,36.5278,35.5595,36.1424,105040.55700323,0
+GABC.US,D,20220524,000000,35.9152,36.4289,35.5496,36.3103,68530.805858765,0
+GABC.US,D,20220525,000000,36.4191,36.9279,35.9547,36.5475,52486.87895659,0
+GABC.US,D,20220526,000000,36.8538,37.249,36.4191,37.0613,68425.546686558,0
+GABC.US,D,20220527,000000,36.9723,37.4664,36.9723,37.4466,61848.872638467,0
+GABC.US,D,20220531,000000,37.1206,37.7233,36.755,37.5751,115859.98537721,0
+GABC.US,D,20220601,000000,37.5849,37.5849,36.7748,37.2094,65946.895602567,0
+GABC.US,D,20220602,000000,37.2392,37.4318,36.7748,37.4269,61322.576777432,0
+GABC.US,D,20220603,000000,37.4269,37.4269,36.8637,37.1008,35572.539668858,0
+GABC.US,D,20220606,000000,37.3577,37.5455,37.0415,37.2194,78174.165404811,0
+GABC.US,D,20220607,000000,37.081,37.1403,36.7698,36.9427,62498.645605361,0
+GABC.US,D,20220608,000000,36.8735,36.8735,36.019,36.2412,58888.458420143,0
+GABC.US,D,20220609,000000,36.0832,36.1128,35.4903,35.6089,49422.217673485,0
+GABC.US,D,20220610,000000,35.2334,35.3816,34.6505,35.1149,43419.408535408,0
+GABC.US,D,20220613,000000,34.6208,35.1972,34.4627,34.7492,67262.635255155,0
+GABC.US,D,20220614,000000,34.8184,35.0803,34.28,34.7492,83574.770624972,0
+GABC.US,D,20220615,000000,35.0555,35.8065,34.848,35.4606,75227.920690438,0
+GABC.US,D,20220616,000000,35.1247,35.4854,34.6505,34.9963,82019.161512643,0
+GABC.US,D,20220617,000000,34.9469,36.0832,34.9469,35.6681,361643.18880295,0
+GABC.US,D,20220621,000000,36.093,36.5574,36.004,36.1424,94753.497134846,0
+GABC.US,D,20220622,000000,35.925,36.2066,34.9765,35.9448,75389.857878449,0
+GABC.US,D,20220623,000000,36.1325,36.1325,35.2137,35.51,62749.648246778,0
+GABC.US,D,20220624,000000,35.7275,36.1128,34.7295,34.7394,484412.83157109,0
+GABC.US,D,20220627,000000,35.1049,35.6781,34.8777,35.1741,161003.01285751,0
+GABC.US,D,20220628,000000,35.1939,35.7472,34.6307,34.7196,60599.932075934,0
+GABC.US,D,20220629,000000,34.6307,35.3322,33.9885,34.0379,73189.536336351,0
+GABC.US,D,20220630,000000,33.6723,34.2058,33.3364,33.7711,126371.73309397,0
+GABC.US,D,20220701,000000,33.8107,34.5615,33.6426,34.5121,80345.13583158,0
+GABC.US,D,20220705,000000,34.1268,34.8876,33.6328,34.769,79085.062087372,0
+GABC.US,D,20220706,000000,34.6505,35.0061,33.1134,34.8184,53280.371177843,0
+GABC.US,D,20220707,000000,34.6208,34.9864,34.3046,34.3145,39316.325034183,0
+GABC.US,D,20220708,000000,34.275,34.3244,33.9589,34.3046,41570.288269809,0
+GABC.US,D,20220711,000000,34.028,34.4233,33.8205,34.4035,49802.770065311,0
+GABC.US,D,20220712,000000,34.3738,34.7196,34.1664,34.196,36591.7318459,0
+GABC.US,D,20220713,000000,34.0576,34.0576,33.3463,33.4055,31102.061172333,0
+GABC.US,D,20220714,000000,32.9906,32.9906,32.3682,32.8522,64702.003469733,0
+GABC.US,D,20220715,000000,33.3463,34.107,33.0597,33.8007,71121.800866938,0
+GABC.US,D,20220718,000000,34.0873,34.3046,33.6426,33.7316,37284.013324647,0
+GABC.US,D,20220719,000000,33.8501,34.5813,33.7513,34.3738,41502.47707233,0
+GABC.US,D,20220720,000000,34.4825,34.8284,34.1367,34.7888,58638.467886152,0
+GABC.US,D,20220721,000000,34.6208,34.9667,34.5171,34.8184,50978.838893239,0
+GABC.US,D,20220722,000000,34.858,35.0753,34.5023,34.858,50071.990640378,0
+GABC.US,D,20220725,000000,35.1741,35.5792,35.0555,35.52,31834.826948082,0
+GABC.US,D,20220726,000000,35.8361,37.328,34.4223,37.2886,83838.930662915,0
+GABC.US,D,20220727,000000,36.8933,37.3676,36.4092,36.5376,55336.97346558,0
+GABC.US,D,20220728,000000,36.755,37.7826,36.2807,37.5651,94602.693128511,0
+GABC.US,D,20220729,000000,37.3676,37.7429,37.1008,37.3873,54794.483885745,0
+GABC.US,D,20220801,000000,37.0317,37.4961,36.7056,37.2194,86700.158353581,0
+GABC.US,D,20220802,000000,37.1403,37.1798,36.7087,36.7846,40608.786215994,0
+GABC.US,D,20220803,000000,36.8241,37.1008,36.4851,36.9329,38113.941413203,0
+GABC.US,D,20220804,000000,37.081,37.081,36.7056,36.7748,27593.084729623,0
+GABC.US,D,20220805,000000,36.6364,37.0712,36.6364,36.9329,31651.635504144,0
+GABC.US,D,20220808,000000,37.0909,37.2886,36.7649,36.9921,39048.11656654,0
+GABC.US,D,20220809,000000,37.012,37.3202,37.0021,37.3102,39131.12829849,0
+GABC.US,D,20220810,000000,37.5091,37.8719,37.3301,37.529,38136.303202422,0
+GABC.US,D,20220811,000000,37.7576,37.9515,37.6831,37.867,31264.063509469,0
+GABC.US,D,20220812,000000,38.0857,38.6325,38.0061,38.543,41874.190014339,0
+GABC.US,D,20220815,000000,38.4833,38.8313,37.9143,38.7915,43001.7925752,0
+GABC.US,D,20220816,000000,38.881,39.2687,38.4933,39.0699,54118.88758201,0
+GABC.US,D,20220817,000000,38.9705,38.9705,38.4535,38.9108,50889.981051802,0
+GABC.US,D,20220818,000000,39.05,39.2353,38.6325,39.0401,30092.201793677,0
+GABC.US,D,20220819,000000,38.8412,38.8711,38.2646,38.5828,38438.070167862,0
+GABC.US,D,20220822,000000,38.374,38.4817,37.7278,37.9465,40407.602562301,0
+GABC.US,D,20220823,000000,38.026,38.2348,37.4892,37.4991,39598.867094922,0
+GABC.US,D,20220824,000000,37.6781,37.6781,37.0816,37.4295,35109.580539059,0
+GABC.US,D,20220825,000000,37.7278,37.9763,37.4594,37.9564,42321.811013075,0
+GABC.US,D,20220826,000000,37.9266,38.0061,37.5787,37.6781,62249.495520848,0
+GABC.US,D,20220829,000000,37.4097,37.6532,36.9549,37.0021,49693.977978774,0
+GABC.US,D,20220830,000000,37.1711,37.36,37.0816,37.2904,46426.847632944,0
+GABC.US,D,20220831,000000,37.2904,37.4892,36.9722,37.3401,109613.83252643,0
+GABC.US,D,20220901,000000,37.3003,37.4494,36.8132,37.3003,65520.649426218,0
+GABC.US,D,20220902,000000,37.4097,37.6781,36.7834,37.0816,49874.032268154,0
+GABC.US,D,20220906,000000,37.1313,37.1611,36.4752,36.8529,56876.031756246,0
+GABC.US,D,20220907,000000,36.7038,37.2407,36.7038,37.1313,45893.725994,0
+GABC.US,D,20220908,000000,36.8828,37.3401,36.7237,37.0518,39476.148528976,0
+GABC.US,D,20220909,000000,37.2506,37.529,36.5746,37.2208,35376.141358531,0
+GABC.US,D,20220912,000000,37.2307,37.6383,37.2208,37.5886,29315.654802611,0
+GABC.US,D,20220913,000000,37.3401,37.3401,36.3956,36.6143,44912.98335632,0
+GABC.US,D,20220914,000000,36.5448,36.9026,36.5448,36.9026,42059.273753142,0
+GABC.US,D,20220915,000000,36.8132,37.4793,36.8132,37.1711,39040.598208858,0
+GABC.US,D,20220916,000000,36.9524,37.3202,35.8741,37.3202,120470.40205307,0
+GABC.US,D,20220919,000000,37.017,38.0161,36.5646,37.9962,46494.242255226,0
+GABC.US,D,20220920,000000,37.6582,38.1354,37.5886,38.0757,36485.637901466,0
+GABC.US,D,20220921,000000,38.0559,38.374,37.7278,37.857,47284.871704678,0
+GABC.US,D,20220922,000000,37.857,37.857,36.9722,37.2407,40554.462485482,0
+GABC.US,D,20220923,000000,37.012,37.2059,36.4453,36.8828,41748.453778739,0
+GABC.US,D,20220926,000000,36.6044,37.0816,36.5348,36.6641,47515.220488298,0
+GABC.US,D,20220927,000000,36.8728,36.9126,35.9184,36.0477,43488.643279443,0
+GABC.US,D,20220928,000000,36.2167,36.7734,36.0079,36.3758,52291.185661328,0
+GABC.US,D,20220929,000000,36.1769,36.341,35.7494,35.998,41020.189502144,0
+GABC.US,D,20220930,000000,35.8886,36.336,35.2921,35.5009,67843.249170221,0
+GABC.US,D,20221003,000000,35.5705,36.1968,35.3418,35.9781,59156.384125088,0
+GABC.US,D,20221004,000000,36.2266,37.0816,36.2266,37.0617,41805.789502173,0
+GABC.US,D,20221005,000000,36.8331,37.2407,36.5149,36.8231,31995.345455718,0
+GABC.US,D,20221006,000000,36.4652,36.9225,36.3857,36.7535,35475.724457126,0
+GABC.US,D,20221007,000000,36.5547,36.5547,35.481,35.6103,41020.189502144,0
+GABC.US,D,20221010,000000,35.5904,36.1272,35.5904,36.0974,32881.534444227,0
+GABC.US,D,20221011,000000,35.9085,36.3062,35.7494,36.2067,37413.068375251,0
+GABC.US,D,20221012,000000,36.0278,36.7336,35.829,36.3559,55085.547761302,0
+GABC.US,D,20221013,000000,35.9682,37.7775,35.9682,37.6681,57306.552626941,0
+GABC.US,D,20221014,000000,37.7377,37.7775,37.0617,37.1611,44699.734700742,0
+GABC.US,D,20221017,000000,37.3798,37.7377,37.3401,37.688,65691.650706634,0
+GABC.US,D,20221018,000000,37.7775,37.9167,37.0319,37.181,81476.074778915,0
+GABC.US,D,20221019,000000,37.1114,38.0559,37.0518,38.0061,62189.14212776,0
+GABC.US,D,20221020,000000,38.1254,38.1254,36.5448,36.7635,47402.5608212,0
+GABC.US,D,20221021,000000,37.0319,38.7418,36.7635,37.3699,70848.848146003,0
+GABC.US,D,20221024,000000,37.529,37.8272,37.4892,37.7676,39267.929322822,0
+GABC.US,D,20221025,000000,37.8968,38.3342,37.3202,37.7477,42542.100897846,0
+GABC.US,D,20221026,000000,38.0459,38.3878,37.2804,37.9266,37870.748272835,0
+GABC.US,D,20221027,000000,37.9962,38.6225,37.7576,37.8173,45927.926250083,0
+GABC.US,D,20221028,000000,38.0658,39.0997,37.9763,38.8711,64801.438158586,0
+GABC.US,D,20221031,000000,38.5927,39.2687,38.5927,39.0599,54844.13418895,0
+GABC.US,D,20221101,000000,38.8313,39.9149,38.5052,39.1892,134264.17004333,0
+GABC.US,D,20221102,000000,39.1096,39.6465,38.6474,38.7816,70667.787966739,0
+GABC.US,D,20221103,000000,38.5529,39.0997,38.3243,38.7816,41848.036877334,0
+GABC.US,D,20221104,000000,38.9705,39.6962,38.9705,39.6962,41382.309860672,0
+GABC.US,D,20221107,000000,39.5471,39.9696,39.2787,39.6365,64150.62740312,0
+GABC.US,D,20221108,000000,39.726,39.9348,38.8412,39.05,41124.802050163,0
+GABC.US,D,20221109,000000,38.98,39.425,38.8,39.1,56581,0
+GABC.US,D,20221110,000000,39.93,40.53,37.49,40.09,77126,0
+GABC.US,D,20221111,000000,40.22,40.33,39.16,39.19,50508,0
+GABC.US,D,20221114,000000,39.35,39.69,38.97,39.38,57649,0
+GABC.US,D,20221115,000000,39.51,39.85,38.92,39.48,59674,0
+GABC.US,D,20221116,000000,39.63,39.63,38.94,39.03,34780,0
+GABC.US,D,20221117,000000,38.73,39.09,38.648,39.09,50727,0
+GABC.US,D,20221118,000000,39.66,39.87,39.01,39.35,60434,0
+GABC.US,D,20221121,000000,39.58,39.8827,39.18,39.73,54459,0
+GABC.US,D,20221122,000000,39.99,40,39.01,39.85,62314,0
+GABC.US,D,20221123,000000,39.96,39.99,39.4,39.51,28002,0
+GABC.US,D,20221125,000000,39.66,39.75,39,39.75,18204,0
+GABC.US,D,20221128,000000,39.63,39.63,38.86,39.05,29782,0
+GABC.US,D,20221129,000000,38.92,39.29,38.92,39.08,44509,0
+GABC.US,D,20221130,000000,39.06,39.885,38.49,39.86,113011,0
+GABC.US,D,20221201,000000,39.77,39.94,39.06,39.26,49900,0
+GABC.US,D,20221202,000000,39.09,39.33,38.83,39.18,47272,0
+GABC.US,D,20221205,000000,39,39,37.79,38.21,53149,0
+GABC.US,D,20221206,000000,38.3,38.34,37.75,37.88,33239,0
+GABC.US,D,20221207,000000,37.94,38.08,37.55,37.55,32407,0
+GABC.US,D,20221208,000000,37.54,37.8,37.359,37.63,38721,0
+GABC.US,D,20221209,000000,37.46,37.67,37.32,37.51,37099,0
+GABC.US,D,20221212,000000,37.52,37.9199,37.11,37.65,51073,0
+GABC.US,D,20221213,000000,37.87,38.5,37.3,37.94,171764,0
+GABC.US,D,20221214,000000,37.7,38,37.03,37.1,50849,0
+GABC.US,D,20221215,000000,36.8,36.94,36.13,36.3,58969,0
+GABC.US,D,20221216,000000,36.39,36.65,35.95,36.5,215826,0
+GABC.US,D,20221219,000000,36.39,36.6,36.1,36.25,62256,0
+GABC.US,D,20221220,000000,36.31,36.6,36.28,36.43,43130,0
+GABC.US,D,20221221,000000,36.6,37.35,36.6,37.17,52250,0
+GABC.US,D,20221222,000000,37.11,37.25,36.57,36.88,47600,0
+GABC.US,D,20221223,000000,37.04,37.53,36.8,37.27,33089,0
+GABC.US,D,20221227,000000,37.38,37.52,37.09,37.09,43884,0
+GABC.US,D,20221228,000000,37.08,37.35,36.88,36.91,54141,0
+GABC.US,D,20221229,000000,37.02,37.45,36.98,37.38,61341,0
+GABC.US,D,20221230,000000,37.31,37.5,37.16,37.3,45966,0
+GABC.US,D,20230103,000000,37.29,37.6,36.63,36.86,57368,0
+GABC.US,D,20230104,000000,37.1,37.49,36.75,36.91,40081,0
+GABC.US,D,20230105,000000,36.76,36.8,36.4,36.59,44522,0
+GABC.US,D,20230106,000000,36.77,37.61,36.77,37.53,48479,0
+GABC.US,D,20230109,000000,37.53,37.54,37,37.05,35819,0
+GABC.US,D,20230110,000000,36.99,37.65,36.938,37.61,31417,0
+GABC.US,D,20230111,000000,37.57,37.66,37.285,37.47,30661,0
+GABC.US,D,20230112,000000,37.55,38.12,37.52,37.98,32368,0
+GABC.US,D,20230113,000000,37.72,38.26,37.5,37.99,34867,0
+GABC.US,D,20230117,000000,37.85,37.92,37.5799,37.68,32701,0
+GABC.US,D,20230118,000000,37.38,37.5,37.01,37.13,48466,0
+GABC.US,D,20230119,000000,36.88,37.405,36.794,37.21,47027,0
+GABC.US,D,20230120,000000,37.54,37.76,37.16,37.7,106737,0
+GABC.US,D,20230123,000000,37.61,37.73,37.16,37.31,30883,0
+GABC.US,D,20230124,000000,37.175,37.64,36.91,37.54,44801,0
+GABC.US,D,20230125,000000,37.39,37.51,37.12,37.22,39445,0
+GABC.US,D,20230126,000000,37.42,37.57,36.675,36.9,33803,0
+GABC.US,D,20230127,000000,36.84,37.355,36.84,37.15,37897,0
+GABC.US,D,20230130,000000,37.1,37.59,36.985,37.37,47391,0
+GABC.US,D,20230131,000000,37.99,38.64,37.465,38.52,70363,0
+GABC.US,D,20230201,000000,38.56,39.87,38.178,39.76,92862,0
+GABC.US,D,20230202,000000,39.76,39.95,39.07,39.95,67858,0
+GABC.US,D,20230203,000000,39.74,40.7,39.74,40.67,66219,0
+GABC.US,D,20230206,000000,40.48,40.51,40.035,40.05,36928,0
+GABC.US,D,20230207,000000,40,40.47,39.68,40.19,51453,0
+GABC.US,D,20230208,000000,40.16,40.2502,39.63,39.74,41761,0
+GABC.US,D,20230209,000000,39.63,39.64,38.72,38.83,46139,0
+GABC.US,D,20230210,000000,38.66,39.13,38.66,38.96,39809,0
+GABC.US,D,20230213,000000,39.08,39.5,38.92,39.46,36020,0
+GABC.US,D,20230214,000000,39.39,39.39,38.86,39.08,31380,0
+GABC.US,D,20230215,000000,39,39.615,38.86,39.5,39081,0
+GABC.US,D,20230216,000000,39.21,39.8857,39.21,39.35,42480,0
+GABC.US,D,20230217,000000,39.49,40.34,39.22,40.09,72450,0
+GABC.US,D,20230221,000000,40.11,40.5755,39.584,39.85,99645,0
+GABC.US,D,20230222,000000,39.86,40,39.275,39.6,93291,0
+GABC.US,D,20230223,000000,39.61,39.9,39.47,39.88,60872,0
+GABC.US,D,20230224,000000,39.5,39.82,38.99,39.31,79952,0
+GABC.US,D,20230227,000000,39.55,39.6,39.18,39.33,36554,0
+GABC.US,D,20230228,000000,39.33,39.73,38.5341,39.3,57341,0
+GABC.US,D,20230301,000000,39.22,39.42,38.75,39.02,47624,0
+GABC.US,D,20230302,000000,38.9,38.97,38.44,38.63,39813,0
+GABC.US,D,20230303,000000,38.81,39.85,38.55,39.07,50788,0
+GABC.US,D,20230306,000000,38.88,39.145,38.44,38.71,57910,0
+GABC.US,D,20230307,000000,38.72,38.72,37.425,37.53,73512,0
+GABC.US,D,20230308,000000,37.54,37.62,36.93,37.34,48177,0
+GABC.US,D,20230309,000000,37.14,37.14,35.56,35.635,81573,0
+GABC.US,D,20230310,000000,35.19,35.78,34.19,35.01,91608,0
+GABC.US,D,20230313,000000,34.43,34.43,32.02,33.14,123697,0
+GABC.US,D,20230314,000000,35.27,36.01,33.59,33.97,120750,0
+GABC.US,D,20230315,000000,33.08,33.89,32.34,33.8,103954,0
+GABC.US,D,20230316,000000,33.28,35.67,33.11,34.93,92258,0
+GABC.US,D,20230317,000000,34.69,34.69,33.22,33.53,215603,0
+GABC.US,D,20230320,000000,34.02,34.78,33.62,33.67,147782,0
+GABC.US,D,20230321,000000,34.41,35,34.34,34.63,127825,0
+GABC.US,D,20230322,000000,34.5,34.95,33.07,33.14,92878,0
+GABC.US,D,20230323,000000,33.3,33.64,32.41,32.72,93415,0
+GABC.US,D,20230324,000000,32.55,33.41,32.55,33.32,100033,0
+GABC.US,D,20230327,000000,33.85,34.015,33.6,33.71,73070,0
+GABC.US,D,20230328,000000,33.68,33.88,33.27,33.64,52620,0
+GABC.US,D,20230329,000000,33.81,33.94,33.18,33.45,59909,0
+GABC.US,D,20230330,000000,33.5,33.53,32.59,32.87,34252,0
+GABC.US,D,20230331,000000,33.39,33.88,33,33.37,115824,0
+GABC.US,D,20230403,000000,33.45,33.79,33.12,33.61,86206,0
+GABC.US,D,20230404,000000,33.51,33.51,32.16,32.58,53432,0
+GABC.US,D,20230405,000000,32.23,32.45,32.08,32.19,43999,0
+GABC.US,D,20230406,000000,32.2,32.74,32.08,32.42,47480,0
+GABC.US,D,20230410,000000,32.2,32.73,32.2,32.54,78092,0
+GABC.US,D,20230411,000000,32.51,32.87,32.18,32.4,76928,0
+GABC.US,D,20230412,000000,32.52,32.52,31.82,31.94,55692,0
+GABC.US,D,20230413,000000,32.1,32.1,31.63,32.03,63389,0
+GABC.US,D,20230414,000000,32.29,32.29,30.93,31.08,87847,0
+GABC.US,D,20230417,000000,31.06,31.58,30.625,31.56,85002,0
+GABC.US,D,20230418,000000,31.42,31.42,30.47,30.61,67578,0
+GABC.US,D,20230419,000000,30.69,31.835,30.645,31.62,55170,0
+GABC.US,D,20230420,000000,31.68,31.81,31.35,31.63,53111,0
+GABC.US,D,20230421,000000,31.54,31.62,31.24,31.6,86901,0
+GABC.US,D,20230424,000000,31.74,31.88,31.27,31.27,37048,0
+GABC.US,D,20230425,000000,30.95,31,28.96,29.05,115134,0
+GABC.US,D,20230426,000000,28.93,29.27,28.23,29,73433,0
+GABC.US,D,20230427,000000,29,29.63,28.9126,29.08,59087,0
+GABC.US,D,20230428,000000,28.96,29.3,28.48,29.07,68924,0
+GABC.US,D,20230501,000000,29.03,29.25,28.6,28.66,59132,0
+GABC.US,D,20230502,000000,28.52,29.1775,27.2701,27.69,114925,0
+GABC.US,D,20230503,000000,27.72,28.67,27.33,27.36,105021,0
+GABC.US,D,20230504,000000,26.96,27.58,26.03,27.25,154016,0
+GABC.US,D,20230505,000000,27.82,28.72,27.21,27.66,92505,0
+GABC.US,D,20230508,000000,27.89,27.89,27.2907,27.36,57688,0
+GABC.US,D,20230509,000000,27.11,27.265,26.5,26.96,61674,0
+GABC.US,D,20230510,000000,27.23,27.23,26.62,26.83,46515,0
+GABC.US,D,20230511,000000,26.5,26.79,26.25,26.43,53099,0
+GABC.US,D,20230512,000000,26.62,26.62,26.0828,26.54,40076,0
+GABC.US,D,20230515,000000,26.6,27.3,26.6,26.79,58084,0
+GABC.US,D,20230516,000000,26.88,26.91,26.38,26.4,47688,0
+GABC.US,D,20230517,000000,26.71,27.93,26.478,27.85,80687,0
+GABC.US,D,20230518,000000,27.85,27.92,27.49,27.61,86147,0
+GABC.US,D,20230519,000000,27.6,27.74,26.76,26.96,56772,0
+GABC.US,D,20230522,000000,27.38,28.03,26.81,27.9,65540,0
+GABC.US,D,20230523,000000,28.01,29.42,27.88,28.67,115612,0
+GABC.US,D,20230524,000000,28.56,28.59,27.88,28.32,71891,0
+GABC.US,D,20230525,000000,28.11,28.755,27.415,27.62,46866,0
+GABC.US,D,20230526,000000,27.69,28.07,27.62,28.04,50418,0
+GABC.US,D,20230530,000000,28.01,28.27,27.565,28.22,51021,0
+GABC.US,D,20230531,000000,28.26,28.385,27.38,27.6,114857,0
+GABC.US,D,20230601,000000,27.65,28.295,27.32,28.15,61423,0
+GABC.US,D,20230602,000000,28.51,29.82,28.42,29.7,110707,0
+GABC.US,D,20230605,000000,29.66,29.66,28.53,28.64,69411,0
+GABC.US,D,20230606,000000,28.67,30.4,28.51,29.93,104212,0
+GABC.US,D,20230607,000000,30.18,30.88,30.18,30.63,126215,0
+GABC.US,D,20230608,000000,30.57,30.74,30.05,30.53,85525,0
+GABC.US,D,20230609,000000,30.26,30.54,29.83,30.08,54101,0
+GABC.US,D,20230612,000000,30.31,30.4,29.371,29.43,75182,0
+GABC.US,D,20230613,000000,29.6,30.43,29.58,30.23,74388,0
+GABC.US,D,20230614,000000,30.33,30.3825,29.45,29.56,65826,0
+GABC.US,D,20230615,000000,29.39,29.86,29.3,29.81,72869,0
+GABC.US,D,20230616,000000,30.12,30.12,29,29.3,115786,0
+GABC.US,D,20230620,000000,29.27,29.27,28.69,28.84,100312,0
+GABC.US,D,20230621,000000,28.8,28.95,28.37,28.37,41729,0
+GABC.US,D,20230622,000000,28.29,28.29,27.44,27.64,88084,0
+GABC.US,D,20230623,000000,27.25,28.02,26.96,27.76,393699,0
+GABC.US,D,20230626,000000,28.14,28.16,27.515,27.55,44713,0
+GABC.US,D,20230627,000000,27.68,28.07,27.16,27.72,76985,0
+GABC.US,D,20230628,000000,27.73,27.73,27.055,27.29,121773,0
+GABC.US,D,20230629,000000,27.55,28.14,27.335,27.63,136921,0
+GABC.US,D,20230630,000000,27.8,27.8,27.15,27.18,102388,0
+GABC.US,D,20230703,000000,27.19,27.72,27.19,27.47,37051,0
+GABC.US,D,20230705,000000,27.36,27.97,27.07,27.45,67623,0
+GABC.US,D,20230706,000000,27.07,27.35,26.355,26.68,183274,0
+GABC.US,D,20230707,000000,26.74,27.335,26.74,27.04,114826,0
+GABC.US,D,20230710,000000,27.05,28.135,26.695,26.86,63087,0
+GABC.US,D,20230711,000000,27.01,27.26,26.6655,27.08,73892,0
+GABC.US,D,20230712,000000,27.58,27.88,27.13,27.15,76263,0
+GABC.US,D,20230713,000000,27.27,27.815,27.23,27.33,70082,0
+GABC.US,D,20230714,000000,27.48,27.48,26.88,26.95,60681,0
+GABC.US,D,20230717,000000,26.94,27.88,26.94,27.26,69616,0
+GABC.US,D,20230718,000000,27.32,28.14,27.32,27.98,175220,0
+GABC.US,D,20230719,000000,28.2,28.98,28.09,28.87,87703,0
+GABC.US,D,20230720,000000,29.14,29.14,28.42,28.81,77258,0
+GABC.US,D,20230721,000000,28.91,29.3114,28.335,28.48,119597,0
+GABC.US,D,20230724,000000,28.34,28.97,28.1455,28.75,48228,0
+GABC.US,D,20230725,000000,28.72,28.97,28.58,28.7,55136,0
+GABC.US,D,20230726,000000,28.95,29.56,28.92,29.3,71805,0
+GABC.US,D,20230727,000000,29.59,29.59,28.6,28.82,61997,0
+GABC.US,D,20230728,000000,28.96,29.44,28.86,28.91,63930,0
+GABC.US,D,20230731,000000,28.91,29.58,28.58,29.46,100969,0
+GABC.US,D,20230801,000000,29.5,29.53,29.155,29.47,67112,0
+GABC.US,D,20230802,000000,29.18,30.45,29.15,30.27,73985,0
+GABC.US,D,20230803,000000,30.23,30.79,30.05,30.47,49520,0
+GABC.US,D,20230804,000000,30.37,30.94,30.37,30.93,66829,0
+GABC.US,D,20230807,000000,31,31.48,30.75,31.41,92524,0
+GABC.US,D,20230808,000000,30.68,31.06,30.19,30.96,49559,0
+GABC.US,D,20230809,000000,30.78,30.78,30.2875,30.43,36068,0
+GABC.US,D,20230810,000000,30.4,30.58,29.83,30.05,75156,0
+GABC.US,D,20230811,000000,30.01,30.2,29.87,30.16,58675,0
+GABC.US,D,20230814,000000,30.02,30.02,29.6,29.98,47805,0
+GABC.US,D,20230815,000000,29.65,29.65,29.14,29.25,42396,0
+GABC.US,D,20230816,000000,29.13,29.596,29.1,29.18,45038,0
+GABC.US,D,20230817,000000,29.35,29.73,29.18,29.46,43835,0
+GABC.US,D,20230818,000000,29.22,29.6,29.22,29.26,42894,0
+GABC.US,D,20230821,000000,29.48,29.6627,28.81,28.84,56186,0
+GABC.US,D,20230822,000000,28.77,29.09,28.52,28.6,66708,0
+GABC.US,D,20230823,000000,28.68,28.9,28.46,28.54,40865,0
+GABC.US,D,20230824,000000,28.39,28.88,28.37,28.75,53925,0
+GABC.US,D,20230825,000000,28.85,29.04,28.33,28.45,42276,0
+GABC.US,D,20230828,000000,28.49,28.93,28.49,28.62,50642,0
+GABC.US,D,20230829,000000,28.63,28.83,28.28,28.34,55436,0
+GABC.US,D,20230830,000000,28.27,28.3,28.03,28.22,67752,0
+GABC.US,D,20230831,000000,28.28,29.02,28.26,28.93,102653,0
+GABC.US,D,20230901,000000,29.08,29.45,29.08,29.37,46519,0
+GABC.US,D,20230905,000000,29.37,29.98,29.29,29.38,74015,0
+GABC.US,D,20230906,000000,29.4,29.61,28.69,28.7,44966,0
+GABC.US,D,20230907,000000,28.61,29.2,28.59,29.11,67567,0
+GABC.US,D,20230908,000000,29.33,29.69,28.87,29.36,56221,0
+GABC.US,D,20230911,000000,29.37,29.59,28.74,28.92,59823,0
+GABC.US,D,20230912,000000,28.91,29.18,28.66,28.77,56329,0
+GABC.US,D,20230913,000000,28.74,28.8,28.37,28.56,59427,0
+GABC.US,D,20230914,000000,28.69,29.04,28.67,28.89,36549,0
+GABC.US,D,20230915,000000,28.91,28.99,28.22,28.35,256926,0
+GABC.US,D,20230918,000000,28.36,28.503,27.55,27.64,53781,0
+GABC.US,D,20230919,000000,27.54,27.82,27.36,27.5,52920,0
+GABC.US,D,20230920,000000,27.72,27.98,27.47,27.5,80533,0
+GABC.US,D,20230921,000000,27.29,27.51,27.25,27.41,42307,0
+GABC.US,D,20230922,000000,27.42,27.6,26.96,27.22,46503,0
+GABC.US,D,20230925,000000,27.21,27.58,27.21,27.57,37669,0
+GABC.US,D,20230926,000000,27.25,27.905,27.01,27.24,49093,0
+GABC.US,D,20230927,000000,27.24,27.55,26.94,27.13,51078,0
+GABC.US,D,20230928,000000,27.15,27.5,27.13,27.32,44429,0
+GABC.US,D,20230929,000000,27.44,27.53,26.995,27.09,69973,0
+GABC.US,D,20231002,000000,27.07,27.11,26.7,26.95,48473,0
+GABC.US,D,20231003,000000,26.74,26.74,26.34,26.43,38198,0
+GABC.US,D,20231004,000000,26.42,26.82,26.1519,26.76,59160,0
+GABC.US,D,20231005,000000,26.81,27.22,26.65,27.15,75908,0
+GABC.US,D,20231006,000000,26.94,27.34,26.69,26.98,38935,0
+GABC.US,D,20231009,000000,26.79,27.17,26.71,26.92,38336,0
+GABC.US,D,20231010,000000,27.06,27.24,27,27.05,31386,0
+GABC.US,D,20231011,000000,27.12,27.35,26.79,26.87,40036,0
+GABC.US,D,20231012,000000,26.93,26.93,26.29,26.7,55258,0
+GABC.US,D,20231013,000000,26.51,26.525,26.0727,26.18,34021,0
+GABC.US,D,20231016,000000,26.38,26.75,26.28,26.46,40783,0
+GABC.US,D,20231017,000000,26.52,27.34,26.18,27.23,68752,0
+GABC.US,D,20231018,000000,27.04,27.04,26.31,26.54,65276,0
+GABC.US,D,20231019,000000,26.51,26.76,26.4001,26.63,64680,0
+GABC.US,D,20231020,000000,26.76,26.76,25.86,25.98,244972,0
+GABC.US,D,20231023,000000,25.96,26.39,25.77,26.03,48970,0
+GABC.US,D,20231024,000000,26.13,26.25,25.02,25.76,66525,0
+GABC.US,D,20231025,000000,25.63,26.36,25.63,26.26,65072,0
+GABC.US,D,20231026,000000,26.34,27.05,26.34,27.05,64255,0
+GABC.US,D,20231027,000000,27.01,27.08,26.62,27.08,76913,0
+GABC.US,D,20231030,000000,27.33,27.82,27.02,27.17,51461,0
+GABC.US,D,20231031,000000,24.85,27.78,24.85,27.33,86201,0
+GABC.US,D,20231101,000000,27.24,27.3899,26.215,26.57,66793,0
+GABC.US,D,20231102,000000,26.81,27.43,26.81,27.43,54993,0
+GABC.US,D,20231103,000000,28.04,28.95,27.5235,28.57,58184,0
+GABC.US,D,20231106,000000,28.68,28.69,28.327,28.55,77853,0
+GABC.US,D,20231107,000000,28.35,28.7,28.03,28.34,56723,0
+GABC.US,D,20231108,000000,28.26,28.26,27.64,28.13,70539,0
+GABC.US,D,20231109,000000,28.05,28.13,27.61,27.89,60019,0
+GABC.US,D,20231110,000000,27.95,28.25,27.69,28.1,61397,0
+GABC.US,D,20231113,000000,27.95,28.3,27.74,28.16,36646,0
+GABC.US,D,20231114,000000,28.44,30.34,28.34,30.33,77625,0
+GABC.US,D,20231115,000000,30.27,30.84,29.565,30.36,82940,0
+GABC.US,D,20231116,000000,30.43,30.52,29.71,29.86,58074,0
+GABC.US,D,20231117,000000,30.18,30.4,29.73,29.98,85643,0
+GABC.US,D,20231120,000000,30.18,30.355,29.41,29.77,65279,0
+GABC.US,D,20231121,000000,29.57,29.76,29.16,29.23,54998,0
+GABC.US,D,20231122,000000,29.54,29.73,29.01,29.1,49727,0
+GABC.US,D,20231124,000000,29.08,29.47,28.91,29.23,27889,0
+GABC.US,D,20231127,000000,29.09,29.09,28.58,28.9,46699,0
+GABC.US,D,20231128,000000,28.79,29.15,28.23,29.02,51582,0
+GABC.US,D,20231129,000000,29.27,29.55,27.2322,29.21,43764,0
+GABC.US,D,20231130,000000,29.38,29.47,28.55,28.82,138236,0
+GABC.US,D,20231201,000000,28.85,30.2,28.8,30.07,74422,0
+GABC.US,D,20231204,000000,29.91,30.45,29.91,30.19,60931,0
+GABC.US,D,20231205,000000,30.18,30.22,29.61,29.81,53803,0
+GABC.US,D,20231206,000000,29.96,30.86,29.9514,30.15,86399,0
+GABC.US,D,20231207,000000,30.29,31.29,30.1,31.25,77625,0
+GABC.US,D,20231208,000000,31.34,31.82,30.92,31.6,66854,0
+GABC.US,D,20231211,000000,31.56,31.58,31.29,31.35,54810,0
+GABC.US,D,20231212,000000,31.53,31.53,30.9327,31,54257,0
+GABC.US,D,20231213,000000,31.02,32.87,30.92,32.84,160788,0
+GABC.US,D,20231214,000000,33.57,34.2,33.1,33.56,140253,0
+GABC.US,D,20231215,000000,33.88,34.54,33.08,33.49,261429,0
+GABC.US,D,20231218,000000,33.49,33.895,33.12,33.45,114453,0
+GABC.US,D,20231219,000000,33.42,34.4,33.42,34.28,88278,0
+GABC.US,D,20231220,000000,34.34,34.96,33.64,33.67,85961,0
+GABC.US,D,20231221,000000,33.82,33.92,33.12,33.29,114434,0
+GABC.US,D,20231222,000000,33.29,33.81,33.03,33.3,115238,0
+GABC.US,D,20231226,000000,33.53,33.8,33.25,33.4,161082,0
+GABC.US,D,20231227,000000,33.61,33.61,33.1249,33.3,86703,0
+GABC.US,D,20231228,000000,33.3,33.315,33,33.05,62040,0
+GABC.US,D,20231229,000000,32.95,33.06,32.35,32.41,71454,0
+GABC.US,D,20240102,000000,32.27,33.06,32.11,32.67,129369,0
+GABC.US,D,20240103,000000,32.55,32.66,31.9,32.07,138453,0
+GABC.US,D,20240104,000000,32.18,32.65,32.08,32.16,78617,0
+GABC.US,D,20240105,000000,32.52,32.845,32.21,32.34,114089,0
+GABC.US,D,20240108,000000,32.23,32.765,31.98,32.5,85473,0
+GABC.US,D,20240109,000000,32.1,32.26,31.8,32.14,73304,0
+GABC.US,D,20240110,000000,31.98,32.45,31.605,32.09,63480,0
+GABC.US,D,20240111,000000,31.8,32.4,30.865,31.29,72240,0
+GABC.US,D,20240112,000000,31.48,31.685,30.72,31.13,75815,0
+GABC.US,D,20240116,000000,30.77,31.19,30.6,30.63,90249,0
+GABC.US,D,20240117,000000,30.26,32.7971,30.26,31.6,118087,0
+GABC.US,D,20240118,000000,31.56,31.66,31.17,31.53,83990,0
+GABC.US,D,20240119,000000,31.75,31.96,31.1348,31.88,238124,0
+GABC.US,D,20240122,000000,32.24,32.9,32.24,32.9,65103,0
+GABC.US,D,20240123,000000,33,33,32.31,32.33,86771,0
+GABC.US,D,20240124,000000,32.65,32.77,32.42,32.49,70977,0
+GABC.US,D,20240125,000000,32.83,32.8962,31.06,32.4,150499,0
+GABC.US,D,20240126,000000,32.65,32.75,32.32,32.73,77025,0
+GABC.US,D,20240129,000000,32.65,33.2,32.65,33.11,62645,0
+GABC.US,D,20240130,000000,33.41,34.16,32.89,34.01,61100,0
+GABC.US,D,20240131,000000,33.54,34.22,33.13,33.13,97275,0
+GABC.US,D,20240201,000000,33.42,33.51,31.68,32.49,105421,0
+GABC.US,D,20240202,000000,32.02,32.66,31.96,32.18,88051,0
+GABC.US,D,20240205,000000,31.82,31.9,31.09,31.47,75503,0
+GABC.US,D,20240206,000000,31.52,31.98,31.27,31.53,81476,0
+GABC.US,D,20240207,000000,31.52,31.92,31.01,31.7,73385,0
+GABC.US,D,20240208,000000,31.46,31.83,31.32,31.56,77788,0
+GABC.US,D,20240209,000000,31.57,32.48,31.39,32.48,62241,0
+GABC.US,D,20240212,000000,32.45,33.53,32.38,33.27,111354,0
+GABC.US,D,20240213,000000,32.57,33.8299,31.17,31.49,130903,0
+GABC.US,D,20240214,000000,31.79,32.19,31.005,32.01,78336,0
+GABC.US,D,20240215,000000,32.31,33.6,31.96,33.51,130762,0
+GABC.US,D,20240216,000000,33.08,33.4,32.6,33.02,74240,0
+GABC.US,D,20240220,000000,32.73,34.3916,32.637,32.83,94977,0
+GABC.US,D,20240221,000000,32.52,32.91,32.31,32.84,79640,0
+GABC.US,D,20240222,000000,32.67,32.67,31.81,31.92,79446,0
+GABC.US,D,20240223,000000,31.9,32.25,31.115,31.78,67554,0
+GABC.US,D,20240226,000000,31.6,32,31.28,31.31,61973,0
+GABC.US,D,20240227,000000,31.53,31.85,30.9721,31.11,62561,0
+GABC.US,D,20240228,000000,30.71,31.35,30.71,31.16,104286,0
+GABC.US,D,20240229,000000,31.69,32.13,31.16,31.46,76268,0
+GABC.US,D,20240301,000000,31.33,31.45,30.66,31.12,74471,0
+GABC.US,D,20240304,000000,31.61,33.81,31.2944,33,310228,0
+GABC.US,D,20240305,000000,32.6,33.745,32.6,33.29,136890,0
+GABC.US,D,20240306,000000,33.29,34,32.65,33.5,151976,0
+GABC.US,D,20240307,000000,33.77,34.44,32.63,33.5,112076,0
+GABC.US,D,20240308,000000,33.92,34.245,33.61,33.62,120241,0
+GABC.US,D,20240311,000000,33.51,33.765,33.36,33.44,94882,0
+GABC.US,D,20240312,000000,33.27,33.485,32.81,32.88,99383,0
+GABC.US,D,20240313,000000,32.85,33.54,32.44,32.58,103062,0
+GABC.US,D,20240314,000000,32.57,32.57,31.69,31.89,146439,0
+GABC.US,D,20240315,000000,31.73,32.575,31.73,32,1125119,0
+GABC.US,D,20240318,000000,31.96,32.1475,31.46,31.54,86388,0
+GABC.US,D,20240319,000000,31.59,31.91,31.59,31.66,91263,0
+GABC.US,D,20240320,000000,31.63,32.92,31.31,32.6,87148,0
+GABC.US,D,20240321,000000,32.72,33.22,32.69,32.98,109264,0
+GABC.US,D,20240322,000000,33.13,33.13,32.615,33.01,92525,0
+GABC.US,D,20240325,000000,33.17,33.44,32.74,32.93,56669,0
+GABC.US,D,20240326,000000,33.06,33.25,32.9,33,86437,0
+GABC.US,D,20240327,000000,33.07,33.85,33.07,33.84,82983,0
+GABC.US,D,20240328,000000,33.92,34.74,33.55,34.64,167083,0
+GABC.US,D,20240401,000000,34.44,34.44,33.322,33.63,87596,0
+GABC.US,D,20240402,000000,33.31,33.39,32.83,33.15,127948,0
+GABC.US,D,20240403,000000,32.95,33.94,32.7,33.26,110185,0
+GABC.US,D,20240404,000000,33.47,34,33.21,33.27,106924,0
+GABC.US,D,20240405,000000,33.06,33.38,32.955,33.24,47238,0
+GABC.US,D,20240408,000000,33.22,33.79,33.22,33.69,74219,0
+GABC.US,D,20240409,000000,33.83,33.85,33.52,33.75,59165,0
+GABC.US,D,20240410,000000,32.84,32.85,31.7,32.03,98329,0
+GABC.US,D,20240411,000000,32.12,32.26,31.7,32.07,66967,0
+GABC.US,D,20240412,000000,31.88,32.26,31.84,32.14,49102,0
+GABC.US,D,20240415,000000,32.29,32.49,31.7,31.92,58317,0
+GABC.US,D,20240416,000000,31.73,31.785,31.4,31.41,61208,0
+GABC.US,D,20240417,000000,31.7,31.955,31.35,31.35,60820,0
+GABC.US,D,20240418,000000,31.36,32.08,31.36,31.88,87605,0
+GABC.US,D,20240419,000000,31.79,33.25,31.79,33.12,71980,0
+GABC.US,D,20240422,000000,33.05,33.53,33.05,33.21,50199,0
+GABC.US,D,20240423,000000,33.01,34.045,33.01,33.22,134057,0
+GABC.US,D,20240424,000000,32.82,33.37,32.52,33.17,165271,0
+GABC.US,D,20240425,000000,32.82,33.26,32.14,32.39,159211,0
+GABC.US,D,20240426,000000,32.56,32.78,32.15,32.25,64419,0
+GABC.US,D,20240429,000000,32.34,32.63,31.93,32.03,85716,0
+GABC.US,D,20240430,000000,31.35,32.1,31.35,31.73,87678,0
+GABC.US,D,20240501,000000,31.74,32.02,31.52,31.68,139102,0
+GABC.US,D,20240502,000000,31.92,32.21,31.83,31.96,133147,0
+GABC.US,D,20240503,000000,32.29,32.29,31.88,32.15,135030,0
+GABC.US,D,20240506,000000,32.19,32.41,31.94,32.26,268972,0
+GABC.US,D,20240507,000000,32.28,32.68,32.1,32.13,94174,0
+GABC.US,D,20240508,000000,31.77,32.47,31.77,32.31,80466,0
+GABC.US,D,20240509,000000,32.17,32.47,32.1145,32.43,110219,0
+GABC.US,D,20240510,000000,32.52,32.61,32.2,32.36,47796,0
+GABC.US,D,20240513,000000,32.49,32.77,32.26,32.26,65067,0
+GABC.US,D,20240514,000000,32.66,32.69,32.375,32.65,87600,0
+GABC.US,D,20240515,000000,33.07,33.07,32.735,32.93,72536,0
+GABC.US,D,20240516,000000,32.93,33.27,32.76,33.22,69675,0
+GABC.US,D,20240517,000000,33.43,34.05,33.312,33.84,88425,0
+GABC.US,D,20240520,000000,33.87,34.09,33.29,33.29,92422,0
+GABC.US,D,20240521,000000,33.3,33.8,32.703,33.58,63930,0
+GABC.US,D,20240522,000000,33.58,33.65,33.11,33.16,66115,0
+GABC.US,D,20240523,000000,33.15,33.15,32.36,32.64,95490,0
+GABC.US,D,20240524,000000,32.65,32.82,32.36,32.76,104370,0
+GABC.US,D,20240528,000000,32.78,32.94,32.04,32.1,95304,0
+GABC.US,D,20240529,000000,31.61,31.61,31.06,31.3,86406,0
+GABC.US,D,20240530,000000,31.4,32.155,31.4,31.9,70236,0
+GABC.US,D,20240531,000000,32.02,32.27,31.46,31.65,207065,0
+GABC.US,D,20240603,000000,32.09,32.11,31.71,32.05,91468,0
+GABC.US,D,20240604,000000,31.83,32.02,31.63,31.86,79170,0
+GABC.US,D,20240605,000000,32.1,32.1,31.48,31.72,63901,0
+GABC.US,D,20240606,000000,31.55,31.859,31.44,31.8,47122,0
+GABC.US,D,20240607,000000,31.5,32.07,31.48,32,67177,0
+GABC.US,D,20240610,000000,31.8,31.85,31.43,31.65,75803,0
+GABC.US,D,20240611,000000,31.37,32.07,31.055,31.9,120778,0
+GABC.US,D,20240612,000000,32.53,33.68,32.15,32.66,141883,0
+GABC.US,D,20240613,000000,32.57,32.75,32.19,32.44,57706,0
+GABC.US,D,20240614,000000,32.04,32.4825,31.99,32.13,65495,0
+GABC.US,D,20240617,000000,32.11,32.6,31.96,32.54,57708,0
+GABC.US,D,20240618,000000,32.56,33.02,32.56,32.94,77357,0
+GABC.US,D,20240620,000000,32.68,33.1,32.68,32.96,54586,0
+GABC.US,D,20240621,000000,32.96,33.15,32.61,32.96,166315,0
+GABC.US,D,20240624,000000,32.99,33.62,32.99,33.2,62333,0
+GABC.US,D,20240625,000000,33.12,33.83,33.12,33.4,92793,0
+GABC.US,D,20240626,000000,33.26,34.56,33.18,34.17,111457,0
+GABC.US,D,20240627,000000,34.22,35.15,33.9575,35.15,113367,0
+GABC.US,D,20240628,000000,35.42,35.665,34.85,35.35,723529,0
+GABC.US,D,20240701,000000,35.09,35.65,34.57,34.65,152991,0
+GABC.US,D,20240702,000000,34.76,35.14,34.44,35.02,64440,0
+GABC.US,D,20240703,000000,35.01,35.01,34.46,34.51,36585,0
+GABC.US,D,20240705,000000,34.62,34.62,33.87,33.96,79689,0
+GABC.US,D,20240708,000000,34.28,34.575,34.07,34.08,76014,0
+GABC.US,D,20240709,000000,34.01,34.42,34.01,34.36,72605,0
+GABC.US,D,20240710,000000,34.39,35.08,34.39,34.8,102811,0
+GABC.US,D,20240711,000000,35.28,36.6,34.95,36.34,123144,0
+GABC.US,D,20240712,000000,36.79,37.03,36.39,36.74,93770,0
+GABC.US,D,20240715,000000,37,38.36,37,37.87,112848,0
+GABC.US,D,20240716,000000,38.13,39.47,38.13,39.39,146899,0
+GABC.US,D,20240717,000000,39.04,40.375,38.64,40.11,265080,0
+GABC.US,D,20240718,000000,39.88,40.31,37.5461,39.21,138490,0
+GABC.US,D,20240719,000000,39.41,40.24,39.105,39.25,392361,0
+GABC.US,D,20240722,000000,39.36,40.14,38.46,39.91,115353,0
+GABC.US,D,20240723,000000,39.75,41.3,39.44,40.77,116256,0
+GABC.US,D,20240724,000000,40.63,41.56,40.4,40.47,82835,0
+GABC.US,D,20240725,000000,40.6,41.68,40.304,41.19,172513,0
+GABC.US,D,20240726,000000,41.64,42.78,41.21,41.76,120759,0
+GABC.US,D,20240729,000000,41.53,41.7,40.61,40.66,92350,0
+GABC.US,D,20240730,000000,39.9,41.25,39.79,40.75,304797,0
+GABC.US,D,20240731,000000,41.5,41.5,38.99,39.34,214567,0
+GABC.US,D,20240801,000000,39.46,39.5,37.54,37.67,149555,0
+GABC.US,D,20240802,000000,36.94,37.67,36.68,37.54,135513,0
+GABC.US,D,20240805,000000,36.47,37.13,35.89,37.11,150654,0
+GABC.US,D,20240806,000000,37.1,37.645,36.65,37.16,142939,0
+GABC.US,D,20240807,000000,37.42,37.8199,36.8196,37.03,130692,0
+GABC.US,D,20240808,000000,37.58,37.71,36.91,37.7,111516,0
+GABC.US,D,20240809,000000,37.35,37.59,36.68,37.52,150921,0
+GABC.US,D,20240812,000000,37.95,38.34,36.66,36.83,97125,0
+GABC.US,D,20240813,000000,37.13,37.51,36.49,37.4,78375,0
+GABC.US,D,20240814,000000,37.67,37.67,36.79,36.95,47309,0
+GABC.US,D,20240815,000000,37.69,38.49,37.5031,37.89,122212,0
+GABC.US,D,20240816,000000,37.71,38.82,37.71,38.47,89844,0
+GABC.US,D,20240819,000000,38.63,38.88,38.37,38.8,61632,0
+GABC.US,D,20240820,000000,39.05,39.1,38.33,38.49,103907,0
+GABC.US,D,20240821,000000,38.57,38.82,38.275,38.75,50542,0
+GABC.US,D,20240822,000000,38.68,39,38.51,38.68,34451,0
+GABC.US,D,20240823,000000,39,40.92,36.6186,40.24,169164,0
+GABC.US,D,20240826,000000,40.51,40.55,39.84,39.95,95608,0
+GABC.US,D,20240827,000000,40.03,40.03,39.17,39.85,64414,0
+GABC.US,D,20240828,000000,39.88,40.18,39.45,39.91,79696,0
+GABC.US,D,20240829,000000,40.06,40.15,39.68,39.96,61176,0
+GABC.US,D,20240830,000000,40.05,40.28,39.43,40.11,103598,0
+GABC.US,D,20240903,000000,39.9,39.97,39.29,39.51,81406,0
+GABC.US,D,20240904,000000,39.39,39.72,39.04,39.43,62978,0
+GABC.US,D,20240905,000000,39.69,39.69,38.69,38.97,49616,0
+GABC.US,D,20240906,000000,38.98,39.31,38.37,38.43,63039,0
+GABC.US,D,20240909,000000,38.49,38.78,38.21,38.4,52909,0
+GABC.US,D,20240910,000000,38.4,38.8,38.1,38.69,48743,0
+GABC.US,D,20240911,000000,38.32,38.33,37.5,38.08,49262,0
+GABC.US,D,20240912,000000,38.3,38.53,37.9,38.47,47037,0
+GABC.US,D,20240913,000000,38.98,39.36,38.9,39.09,56838,0
+GABC.US,D,20240916,000000,39.1,39.75,38.64,39.59,71757,0
+GABC.US,D,20240917,000000,39.7,40.175,39.275,39.48,97872,0
+GABC.US,D,20240918,000000,39.66,40.7499,39.03,39.61,65598,0
+GABC.US,D,20240919,000000,40.21,40.69,39.615,40.69,82133,0
+GABC.US,D,20240920,000000,40.31,40.34,39.43,39.7,226447,0
+GABC.US,D,20240923,000000,39.75,39.75,38.75,39.15,49059,0
+GABC.US,D,20240924,000000,39.15,39.25,38.475,38.7,44806,0
+GABC.US,D,20240925,000000,38.78,38.78,38.18,38.35,77818,0
+GABC.US,D,20240926,000000,38.82,38.82,38.275,38.51,52957,0
+GABC.US,D,20240927,000000,38.79,38.825,38.07,38.26,49827,0
+GABC.US,D,20240930,000000,38.23,38.844,38.12,38.75,45148,0
+GABC.US,D,20241001,000000,38.63,38.63,37.59,37.81,45395,0
+GABC.US,D,20241002,000000,37.61,38.09,37.42,37.49,28646,0
+GABC.US,D,20241003,000000,37.38,38.02,36.244,37.75,55963,0
+GABC.US,D,20241004,000000,38.35,38.69,38.06,38.51,48408,0
+GABC.US,D,20241007,000000,38.33,38.56,38.12,38.29,130591,0
+GABC.US,D,20241008,000000,38.49,38.7,38.17,38.21,42751,0
+GABC.US,D,20241009,000000,38.2,38.88,38.095,38.3,57227,0
+GABC.US,D,20241010,000000,37.95,38.43,37.695,38.34,54922,0
+GABC.US,D,20241011,000000,38.47,39.79,38.47,39.45,53644,0
+GABC.US,D,20241014,000000,39.48,40.03,39.36,39.55,62473,0
+GABC.US,D,20241015,000000,39.96,41.11,39.96,40.26,98728,0
+GABC.US,D,20241016,000000,40.58,41.3054,40.37,40.96,122354,0
+GABC.US,D,20241017,000000,40.97,41.22,40.6,41.13,111521,0
+GABC.US,D,20241018,000000,41.04,41.04,40.46,40.53,59856,0
+GABC.US,D,20241021,000000,40.62,40.62,39.495,39.63,66062,0
+GABC.US,D,20241022,000000,39.71,40,39.62,39.97,33758,0
+GABC.US,D,20241023,000000,39.72,40.21,39.5401,39.96,33160,0
+GABC.US,D,20241024,000000,39.99,39.99,39.515,39.89,40575,0
+GABC.US,D,20241025,000000,40.09,40.09,39.1,39.13,64107,0
+GABC.US,D,20241028,000000,39.58,40.895,38.92,40.69,69304,0
+GABC.US,D,20241029,000000,40.36,40.67,40.01,40.23,53203,0
+GABC.US,D,20241030,000000,40.58,42.4436,40.4,41.27,112460,0
+GABC.US,D,20241031,000000,41.28,41.555,40.41,40.49,54374,0
+GABC.US,D,20241101,000000,40.63,40.9,40.16,40.34,76087,0
+GABC.US,D,20241104,000000,40.27,41.244,39.93,40.62,93481,0
+GABC.US,D,20241105,000000,40.63,41.38,40.45,41.27,102784,0
+GABC.US,D,20241106,000000,43.74,46.58,43.74,46.57,256933,0
+GABC.US,D,20241107,000000,46.13,46.15,44.25,44.65,119843,0
+GABC.US,D,20241108,000000,44.07,45.22,44.05,45.04,86162,0
+GABC.US,D,20241111,000000,45.75,46.47,44.44,46.11,79442,0
+GABC.US,D,20241112,000000,46.03,46.545,45.785,46.26,91237,0
+GABC.US,D,20241113,000000,46.74,46.75,45.8145,46,135621,0
+GABC.US,D,20241114,000000,46.27,46.29,45.38,45.73,95996,0
+GABC.US,D,20241115,000000,45.98,46.33,45.11,45.61,92888,0
+GABC.US,D,20241118,000000,45.81,46.01,45.16,45.43,123045,0
+GABC.US,D,20241119,000000,45.25,45.525,44.855,45.15,72384,0
+GABC.US,D,20241120,000000,45.03,45.39,44.5,44.94,65105,0
+GABC.US,D,20241121,000000,45,45.92,44.99,45.08,81599,0
+GABC.US,D,20241122,000000,45.22,46.05,45.05,45.96,77048,0
+GABC.US,D,20241125,000000,46.47,47.08,45.65,45.66,90918,0
+GABC.US,D,20241126,000000,45.59,46.415,45.12,45.68,59275,0
+GABC.US,D,20241127,000000,46.14,46.19,45.14,45.14,45156,0
+GABC.US,D,20241129,000000,45.37,45.52,44.72,44.98,57611,0
+GABC.US,D,20241202,000000,44.85,45.235,44.29,44.9,67738,0
+GABC.US,D,20241203,000000,44.91,44.97,44.35,44.83,94550,0
+GABC.US,D,20241204,000000,44.65,45.61,44.65,45.45,75138,0
+GABC.US,D,20241205,000000,45.39,46.23,45.39,45.52,108709,0
+GABC.US,D,20241206,000000,45.88,45.88,44.61,45.04,70810,0
+GABC.US,D,20241209,000000,45.29,45.54,44.712,44.9,84748,0
+GABC.US,D,20241210,000000,45.16,45.92,44.655,45.48,121490,0
+GABC.US,D,20241211,000000,45.67,45.84,45.05,45.14,138775,0
+GABC.US,D,20241212,000000,45.12,45.12,44.31,44.47,52381,0
+GABC.US,D,20241213,000000,44.37,44.89,43.8771,44.42,53345,0
+GABC.US,D,20241216,000000,44.34,44.61,44.09,44.48,65402,0
+GABC.US,D,20241217,000000,44.14,44.545,43.61,43.81,88672,0
+GABC.US,D,20241218,000000,43.83,43.96,41.045,41.37,133016,0
+GABC.US,D,20241219,000000,41.87,42.48,40.99,41,71607,0
+GABC.US,D,20241220,000000,40.45,41.71,40.31,41.21,267846,0
+GABC.US,D,20241223,000000,41,41.29,40.65,40.72,89303,0
+GABC.US,D,20241224,000000,40.86,41.06,40.59,40.96,31016,0
+GABC.US,D,20241226,000000,40.69,41.25,40.5,41.11,62490,0
+GABC.US,D,20241227,000000,40.81,41.115,40.235,40.56,534330,0
+GABC.US,D,20241230,000000,40.36,40.68,39.87,40.54,119713,0
+GABC.US,D,20241231,000000,40.85,41.0686,40.17,40.22,63718,0
+GABC.US,D,20250102,000000,40.42,40.87,38.85,38.85,86578,0
+GABC.US,D,20250103,000000,39,39.605,38.28,39.06,81861,0
+GABC.US,D,20250106,000000,39.09,39.285,38.51,38.51,72882,0
+GABC.US,D,20250107,000000,38.47,38.77,37.87,38.32,84549,0
+GABC.US,D,20250108,000000,38.19,38.61,37.8326,38.31,85129,0
+GABC.US,D,20250110,000000,37.67,37.67,36.84,37.38,131448,0
+GABC.US,D,20250113,000000,37.17,38.485,37.1,38.17,107555,0
+GABC.US,D,20250114,000000,38.52,39.29,38.375,39.26,101138,0
+GABC.US,D,20250115,000000,40.26,40.34,39.5725,39.96,95442,0
+GABC.US,D,20250116,000000,39.72,40.01,39.08,39.47,86613,0
+GABC.US,D,20250117,000000,39.74,40.165,39.41,39.75,69467,0
+GABC.US,D,20250121,000000,39.98,40.59,39.64,39.76,58250,0
+GABC.US,D,20250122,000000,39.53,39.53,38.75,38.85,83847,0
+GABC.US,D,20250123,000000,38.62,39.075,38.015,38.82,71862,0
+GABC.US,D,20250124,000000,38.47,39.3416,38.1,39.23,93931,0
+GABC.US,D,20250127,000000,39.23,40.12,39.23,39.94,105854,0
+GABC.US,D,20250128,000000,40.34,41.78,40.2,41.7,114527,0
+GABC.US,D,20250129,000000,41.23,42.28,39.78,41.71,84989,0
+GABC.US,D,20250130,000000,43.2,43.2,41.025,41.46,550181,0
+GABC.US,D,20250131,000000,41.82,42.04,40.9,41.33,112666,0
+GABC.US,D,20250203,000000,40.53,40.99,40.16,40.96,88660,0
+GABC.US,D,20250204,000000,40.75,41.52,40.75,41.39,79235,0
+GABC.US,D,20250205,000000,41.44,41.75,40.355,41.22,182613,0
+GABC.US,D,20250206,000000,41.37,41.5,40.945,41.27,154042,0
+GABC.US,D,20250207,000000,41.17,41.17,39.945,40.33,156793,0
+GABC.US,D,20250210,000000,40.25,40.25,39.4932,39.94,117275,0
+GABC.US,D,20250211,000000,39.8,40.92,39.68,40.92,129259,0
+GABC.US,D,20250212,000000,40.27,40.66,39.9875,40.28,96126,0
+GABC.US,D,20250213,000000,40.55,40.59,39.91,40.53,80399,0
+GABC.US,D,20250214,000000,40.71,40.96,40.11,40.33,60865,0
+GABC.US,D,20250218,000000,40.44,40.48,40,40.15,108418,0
+GABC.US,D,20250219,000000,40.02,40.1,39.69,39.95,111963,0
+GABC.US,D,20250220,000000,39.76,40.07,39.221,39.82,121107,0
+GABC.US,D,20250221,000000,40.14,40.57,39.1602,39.27,128013,0
+GABC.US,D,20250224,000000,39.52,39.86,38.995,39.49,105681,0
+GABC.US,D,20250225,000000,40,40.03,39.415,39.65,115235,0
+GABC.US,D,20250226,000000,39.25,39.8969,38.911,39.19,91810,0
+GABC.US,D,20250227,000000,39.05,39.78,39.01,39.6,122809,0
+GABC.US,D,20250228,000000,39.88,40.08,39.6,39.92,153774,0
+GABC.US,D,20250303,000000,39.62,40.33,39,40.25,196245,0
+GABC.US,D,20250304,000000,39.85,40.12,39.02,39.23,171045,0
+GABC.US,D,20250305,000000,39.23,39.475,38.565,38.9,83624,0
+GABC.US,D,20250306,000000,38.65,38.93,38.325,38.93,81403,0
+GABC.US,D,20250307,000000,38.73,39.07,38.24,38.9,109243,0
+GABC.US,D,20250310,000000,38.59,38.71,37.865,38.08,142428,0
+GABC.US,D,20250311,000000,38.26,38.465,37.695,37.81,110368,0
+GABC.US,D,20250312,000000,37.97,38.25,37.51,37.97,99295,0
+GABC.US,D,20250313,000000,38.01,38.45,37.73,37.75,85683,0
+GABC.US,D,20250314,000000,37.95,38.74,37.95,38.66,124871,0
+GABC.US,D,20250317,000000,38.59,39.05,38.2778,38.77,89449,0
+GABC.US,D,20250318,000000,38.63,38.915,38.1,38.83,96421,0
+GABC.US,D,20250319,000000,38.76,39.32,38.628,38.82,185071,0
+GABC.US,D,20250320,000000,38.54,39.17,38.34,38.34,177176,0
+GABC.US,D,20250321,000000,38.1,38.58,37.93,38.2,722226,0
+GABC.US,D,20250324,000000,38.48,38.9,38.15,38.59,138567,0
+GABC.US,D,20250325,000000,38,38.58,37.89,37.93,128773,0
+GABC.US,D,20250326,000000,38.11,38.605,37.985,38.05,94995,0
+GABC.US,D,20250327,000000,38.13,38.45,37.94,38.23,70238,0
+GABC.US,D,20250328,000000,38.19,38.44,37.48,37.69,71260,0
+GABC.US,D,20250331,000000,37.28,37.94,37.28,37.5,128623,0
+GABC.US,D,20250401,000000,37.97,38.3,36.97,37.47,95240,0
+GABC.US,D,20250402,000000,37.12,37.73,37.12,37.69,81247,0
+GABC.US,D,20250403,000000,36.75,36.9,35.5,35.51,149367,0
+GABC.US,D,20250404,000000,34.39,35.12,32.7516,34.96,165614,0
+GABC.US,D,20250407,000000,34.13,36.27,33.65,34.72,223492,0
+GABC.US,D,20250408,000000,35.6,37.7,34.24,34.75,167193,0
+GABC.US,D,20250409,000000,34.4,36.94,33.91,35.89,186003,0
+GABC.US,D,20250410,000000,35.23,35.5348,33.6,34.32,108179,0
+GABC.US,D,20250411,000000,34.51,35.27,33.85,34.45,79349,0
+GABC.US,D,20250414,000000,34.51,34.74,33.98,34.56,88543,0
+GABC.US,D,20250415,000000,34.75,35.99,34.64,35.29,154717,0
+GABC.US,D,20250416,000000,35.25,35.8924,35.01,35.56,87836,0
+GABC.US,D,20250417,000000,35.41,36.1999,35.41,35.62,97149,0
+GABC.US,D,20250421,000000,35.27,35.48,35.17,35.34,114771,0
+GABC.US,D,20250422,000000,35.04,36.625,35.04,36.38,137559,0
+GABC.US,D,20250423,000000,36.8,37.5,36.43,36.74,124457,0
+GABC.US,D,20250424,000000,36.61,37.09,36.34,37,111851,0
+GABC.US,D,20250425,000000,36.65,36.65,36.1,36.52,70537,0
+GABC.US,D,20250428,000000,36.67,36.99,36.39,36.77,108861,0
+GABC.US,D,20250429,000000,36.77,37.93,36.48,37.73,144166,0
+GABC.US,D,20250430,000000,37.25,38.13,36.745,37.91,145282,0
+GABC.US,D,20250501,000000,37.85,38.1925,37.23,37.9,86070,0
+GABC.US,D,20250502,000000,38.43,39.12,38.1295,38.85,93238,0
+GABC.US,D,20250505,000000,38.46,39.01,38,38.57,80240,0
+GABC.US,D,20250506,000000,37.62,38.74,37.62,38.4,116582,0
+GABC.US,D,20250507,000000,38.73,39.135,38.25,38.43,111840,0
+GABC.US,D,20250508,000000,38.53,39.28,38.5,39.09,85947,0
+GABC.US,D,20250509,000000,38.82,39,38.465,38.8,79121,0
+GABC.US,D,20250512,000000,39.92,40.2,39.55,39.61,122573,0
+GABC.US,D,20250513,000000,39.8,40.04,39.4,39.71,117216,0
+GABC.US,D,20250514,000000,39.56,39.87,39.36,39.48,103087,0
+GABC.US,D,20250515,000000,39.49,39.95,39.47,39.88,73256,0
+GABC.US,D,20250516,000000,39.83,40.03,39.3001,39.53,102251,0
+GABC.US,D,20250519,000000,39.32,39.83,39.215,39.79,107873,0
+GABC.US,D,20250520,000000,39.71,40.01,39.06,39.72,78654,0
+GABC.US,D,20250521,000000,39.4,40.01,38.39,38.41,104543,0
+GABC.US,D,20250522,000000,38.21,38.755,37.505,38,84538,0
+GABC.US,D,20250523,000000,37.47,38.16,37.11,37.9,129028,0
+GABC.US,D,20250527,000000,38.33,38.89,37.93,38.72,111702,0
+GABC.US,D,20250528,000000,38.61,38.87,38.35,38.51,93501,0
+GABC.US,D,20250529,000000,38.47,39.05,37.915,38.36,102750,0
+GABC.US,D,20250530,000000,38.28,38.58,38.15,38.215,131721,0
+GABC.US,D,20250602,000000,38.06,38.21,37.01,37.79,128546,0
+GABC.US,D,20250603,000000,37.69,38.235,37.54,38.02,108803,0
+GABC.US,D,20250604,000000,37.93,38,37.64,37.68,107769,0
+GABC.US,D,20250605,000000,37.66,37.97,36.97,37.58,87654,0
+GABC.US,D,20250606,000000,38.06,38.3,37.2407,38.25,108050,0
+GABC.US,D,20250609,000000,38.46,38.785,37.985,38.39,144947,0
+GABC.US,D,20250610,000000,38.47,39.165,38.365,38.92,114030,0
+GABC.US,D,20250611,000000,39.05,39.2,38.47,38.55,105096,0
+GABC.US,D,20250612,000000,38.33,38.46,38.09,38.39,101237,0
+GABC.US,D,20250613,000000,37.93,38.17,37.2901,37.37,118326,0
+GABC.US,D,20250616,000000,37.69,38.07,36.865,36.95,158775,0
+GABC.US,D,20250617,000000,36.72,37.03,36.655,36.86,193962,0
+GABC.US,D,20250618,000000,36.71,37.095,36.55,36.8,183748,0
+GABC.US,D,20250620,000000,37.07,37.395,36.68,36.88,448730,0
+GABC.US,D,20250623,000000,36.76,37.85,36.65,37.84,183716,0
+GABC.US,D,20250624,000000,38.08,38.55,38.025,38.47,204612,0
+GABC.US,D,20250625,000000,38.29,38.6,37.7286,38.35,149418,0
+GABC.US,D,20250626,000000,38.39,39.25,38.34,39.19,128055,0
+GABC.US,D,20250627,000000,39.2,39.45,38.9,39.09,1420775,0
+GABC.US,D,20250630,000000,39.34,39.43,37.84,38.51,132938,0
+GABC.US,D,20250701,000000,38.45,40.16,38.45,39.94,168158,0
+GABC.US,D,20250702,000000,39.56,40.25,39.56,40.21,197851,0
+GABC.US,D,20250703,000000,40.44,40.88,40.16,40.71,75444,0
+GABC.US,D,20250707,000000,40.43,41,40.32,40.84,213408,0
+GABC.US,D,20250708,000000,40.89,41.21,40.8,40.95,218729,0
+GABC.US,D,20250709,000000,41.21,41.21,40.505,40.89,96108,0
+GABC.US,D,20250710,000000,40.7,41.3,40.7,41.11,116782,0
+GABC.US,D,20250711,000000,40.8,41.01,40.3,40.37,123465,0
+GABC.US,D,20250714,000000,40.32,41.03,38.685,40.96,118825,0
+GABC.US,D,20250715,000000,40.96,40.96,39.58,39.64,144225,0
+GABC.US,D,20250716,000000,39.75,40.33,38.74,40.17,156971,0
+GABC.US,D,20250717,000000,40.1,40.87,36.92,40.79,143891,0
+GABC.US,D,20250718,000000,41.05,41.15,40.3948,40.87,127941,0
+GABC.US,D,20250721,000000,40.87,41.36,40.59,40.84,94160,0
+GABC.US,D,20250722,000000,40.76,41.3,40.75,40.76,122006,0
+GABC.US,D,20250723,000000,41,41,40.305,40.67,78423,0
+GABC.US,D,20250724,000000,40.37,40.695,39.83,39.95,91913,0
+GABC.US,D,20250725,000000,39.88,39.94,39.46,39.92,122411,0
+GABC.US,D,20250728,000000,39.93,40.35,39.62,40.17,96370,0
+GABC.US,D,20250729,000000,40.6,40.805,40.1,40.2,113805,0
+GABC.US,D,20250730,000000,40.19,40.5,38.74,38.84,106519,0
+GABC.US,D,20250731,000000,38.54,39.32,38.07,38.42,134667,0
+GABC.US,D,20250801,000000,38.14,38.14,36.5646,37.61,130268,0
+GABC.US,D,20250804,000000,37.71,38.05,37.45,37.91,87570,0
+GABC.US,D,20250805,000000,37.95,38.43,37.4,38.41,154652,0
+GABC.US,D,20250806,000000,38.49,38.9,38.32,38.62,116293,0
+GABC.US,D,20250807,000000,38.86,38.86,38.2,38.2,87916,0
+GABC.US,D,20250808,000000,38.16,38.3491,38.0021,38.19,55403,0
+GABC.US,D,20250811,000000,38.27,38.27,37.86,38.19,64737,0
+GABC.US,D,20250812,000000,38.43,39.49,38.43,39.47,95640,0
+GABC.US,D,20250813,000000,39.7,40.35,39.69,40.29,105214,0
+GABC.US,D,20250814,000000,39.85,40.285,39.645,40.04,84765,0
+GABC.US,D,20250815,000000,40.15,40.15,39.34,39.34,221153,0
+GABC.US,D,20250818,000000,39.33,39.94,39.2265,39.85,93839,0
+GABC.US,D,20250819,000000,39.88,40.306665,39.78,40.02,118523,0
+GABC.US,D,20250820,000000,40.13,40.66,39.9,40.13,104273,0
+GABC.US,D,20250821,000000,39.93,40.43,39.78,39.9,74452,0
+GABC.US,D,20250822,000000,40.2,41.94,39.96,41.79,170164,0
+GABC.US,D,20250825,000000,41.72,41.765,41.35,41.35,63966,0
+GABC.US,D,20250826,000000,41.34,42.1,41.0201,41.94,138934,0
+GABC.US,D,20250827,000000,41.86,42.4,41.815,41.93,133338,0
+GABC.US,D,20250828,000000,42.14,42.16,41.74,41.96,109942,0
+GABC.US,D,20250829,000000,42.11,42.345,41.725,41.78,81615,0
+GABC.US,D,20250902,000000,41.36,41.6,40.99,41.26,140357,0
+GABC.US,D,20250903,000000,41.02,41.625,40.71,41.235,121163,0
+GABC.US,D,20250904,000000,41.41,41.73,41.23,41.73,126189,0
+GABC.US,D,20250905,000000,41.84,42.13,41.1,41.29,90136,0
+GABC.US,D,20250908,000000,41.34,41.81,40.9,41.8,127170,0
+GABC.US,D,20250909,000000,41.64,41.85,40.7,40.82,118089,0
+GABC.US,D,20250910,000000,40.76,41.005,40.665,40.73,86249,0
+GABC.US,D,20250911,000000,40.93,41.13,40.4,40.98,91873,0
+GABC.US,D,20250912,000000,40.93,41.05,40.531,40.91,91299,0
+GABC.US,D,20250915,000000,41.03,41.3,40.595,40.91,192334,0
+GABC.US,D,20250916,000000,40.8,40.93,40.09,40.46,134790,0
+GABC.US,D,20250917,000000,40.67,41.37,40.2,40.44,180775,0
+GABC.US,D,20250918,000000,40.6,41.59,40.415,41.46,127508,0
+GABC.US,D,20250919,000000,41.48,41.48,40.72,40.8,260908,0
+GABC.US,D,20250922,000000,40.51,40.71,40.185,40.32,116031,0
+GABC.US,D,20250923,000000,40.21,40.905,40.03,40.05,109666,0
+GABC.US,D,20250924,000000,40,40.33,40,40.16,97952,0
+GABC.US,D,20250925,000000,40.03,40.37,39.845,40.01,95854,0
+GABC.US,D,20250926,000000,40.03,40.4072,39.83,39.99,81802,0
+GABC.US,D,20250929,000000,39.99,39.99,39.2,39.3,85735,0
+GABC.US,D,20250930,000000,39.15,39.38,38.935,39.27,94570,0
+GABC.US,D,20251001,000000,38.97,39.4325,38.64,39.01,98312,0
+GABC.US,D,20251002,000000,38.86,38.96,38.46,38.8,149949,0
+GABC.US,D,20251003,000000,38.97,39.85,38.94,39.13,93322,0
+GABC.US,D,20251006,000000,39.32,39.73,38.87,39.47,124830,0
+GABC.US,D,20251007,000000,39.5,39.8,38.89,38.93,97601,0
+GABC.US,D,20251008,000000,39.09,39.09,38.65,38.77,60878,0
+GABC.US,D,20251009,000000,38.68,38.72,38.32,38.46,68332,0
+GABC.US,D,20251010,000000,38.41,38.905,37.35,37.42,114208,0
+GABC.US,D,20251013,000000,37.82,38.11,37.19,38.04,124139,0
+GABC.US,D,20251014,000000,37.78,39.46,37.78,39.28,97234,0
+GABC.US,D,20251015,000000,39.49,39.49,38.6542,38.93,74088,0
+GABC.US,D,20251016,000000,38.79,38.825,37.4,37.65,178079,0
+GABC.US,D,20251017,000000,37.94,38.45,37.72,38.17,110228,0
+GABC.US,D,20251020,000000,38.29,39,38.19,38.96,85936,0
+GABC.US,D,20251021,000000,38.76,39.17,38.745,38.78,76631,0
+GABC.US,D,20251022,000000,38.83,39.46,38.83,39.09,82259,0
+GABC.US,D,20251023,000000,39.06,39.2454,38.51,38.58,68096,0
+GABC.US,D,20251024,000000,38.94,39.36,38.59,39.31,71514,0
+GABC.US,D,20251027,000000,39.3,39.48,39.0094,39.165,103707,0
+GABC.US,D,20251028,000000,39.45,40.74,39.2,40.22,174324,0
+GABC.US,D,20251029,000000,39.97,40.51,38.645,38.85,115128,0
+GABC.US,D,20251030,000000,38.77,39.715,38.77,38.81,66626,0
+GABC.US,D,20251031,000000,38.42,38.93,38.1001,38.54,94596,0
+GABC.US,D,20251103,000000,38.35,39,38.085,38.96,100124,0
+GABC.US,D,20251104,000000,38.82,39.22,38.61,39.09,51852,0
+GABC.US,D,20251105,000000,39.09,39.9599,39.09,39.82,80450,0
+GABC.US,D,20251106,000000,39.84,39.84,39.4,39.41,72681,0
+GABC.US,D,20251107,000000,39.37,39.79,39.33,39.67,78039,0
+GABC.US,D,20251110,000000,39.54,39.95,38.91,39.52,53426,0
+GABC.US,D,20251111,000000,39.64,39.775,39.215,39.49,57670,0
+GABC.US,D,20251112,000000,39.5,39.95,39.29,39.42,96294,0
+GABC.US,D,20251113,000000,39.2,39.71,39.03,39.51,75875,0
+GABC.US,D,20251114,000000,39.38,39.47,38.68,39.21,116486,0
+GABC.US,D,20251117,000000,39.24,39.32,38.097,38.12,78652,0
+GABC.US,D,20251118,000000,38.13,38.57,38.07,38.13,52114,0
+GABC.US,D,20251119,000000,38.19,38.5517,37.73,37.99,153092,0
+GABC.US,D,20251120,000000,38.34,39.3499,38.005,38.12,114353,0
+GABC.US,D,20251121,000000,38.15,39.725,38.15,39.38,142977,0
+GABC.US,D,20251124,000000,39.25,39.31,38.91,39.06,127695,0
+GABC.US,D,20251125,000000,39.24,40.37,39.24,40.23,103174,0
+GABC.US,D,20251126,000000,39.99,40.24,39.78,39.94,91011,0
+GABC.US,D,20251128,000000,39.87,40.2,39.59,39.7,59366,0
+GABC.US,D,20251201,000000,39.54,40.04,39.54,39.68,113597,0
+GABC.US,D,20251202,000000,39.95,39.975,39.3,39.45,164464,0
+GABC.US,D,20251203,000000,39.62,40.31,39.455,40.23,195384,0
+GABC.US,D,20251204,000000,40.02,40.34,39.81,40.1,165202,0
+GABC.US,D,20251205,000000,39.92,40.09,39.56,39.62,127694,0
+GABC.US,D,20251208,000000,39.84,39.84,39.24,39.57,137980,0
+GABC.US,D,20251209,000000,39.52,40.16,39.34,39.65,138147,0
+GABC.US,D,20251210,000000,39.65,40.85,39.65,40.5,240975,0
+GABC.US,D,20251211,000000,40.5,41.0951,40.5,40.89,125213,0
+GABC.US,D,20251212,000000,40.87,41.15,40.66,40.91,168776,0
+GABC.US,D,20251215,000000,41.18,41.82,40.9,41.69,226431,0
+GABC.US,D,20251216,000000,41.68,41.75,41.23,41.23,165160,0
+GABC.US,D,20251217,000000,41.14,41.59,41.14,41.34,123270,0
+GABC.US,D,20251218,000000,41.45,41.65,41.16,41.46,118920,0
+GABC.US,D,20251219,000000,41.33,41.415,40.435,40.69,263939,0
+GABC.US,D,20251222,000000,40.74,40.96,40.3864,40.45,90787,0
+GABC.US,D,20251223,000000,40.28,40.52,40.065,40.09,79563,0
+GABC.US,D,20251224,000000,40,40.28,39.815,39.93,58821,0
+GABC.US,D,20251226,000000,39.98,40.18,39.85,40.12,103198,0
+GABC.US,D,20251229,000000,40.17,40.27,39.685,39.96,93735,0
+GABC.US,D,20251230,000000,39.96,40.04,39.6236,39.67,105760,0
+GABC.US,D,20251231,000000,39.74,39.83,39.14,39.18,152480,0
+GABC.US,D,20260102,000000,39.21,39.695,38.55,38.88,144907,0
+GABC.US,D,20260105,000000,38.74,40.14,38.74,39.59,189165,0
+GABC.US,D,20260106,000000,39.34,39.84,39.02,39.73,129278,0
+GABC.US,D,20260107,000000,39.73,39.73,39.11,39.3,84641,0
+GABC.US,D,20260108,000000,39.12,40.775,39.12,40.62,191108,0
+GABC.US,D,20260109,000000,40.58,40.845,40.195,40.23,127182,0
+GABC.US,D,20260112,000000,40,40.09,39.2241,39.42,108235,0
+GABC.US,D,20260113,000000,39.39,39.47,38.95,39.1,94723,0
+GABC.US,D,20260114,000000,39.1,39.88,38.99,39.87,108706,0
+GABC.US,D,20260115,000000,39.87,40.94,39.87,40.68,92535,0
+GABC.US,D,20260116,000000,40.6,40.735,40.21,40.31,116973,0
+GABC.US,D,20260120,000000,39.8,40.095,39.6,39.79,81467,0
+GABC.US,D,20260121,000000,40.02,41.785,40.02,41.6,140273,0
+GABC.US,D,20260122,000000,41.58,42.215,41.48,41.61,130890,0
+GABC.US,D,20260123,000000,41.32,41.395,40,40.25,97685,0
+GABC.US,D,20260126,000000,40.38,40.73,39.74,40.58,99506,0
+GABC.US,D,20260127,000000,41.32,42.84,41.32,42.06,190438,0
+GABC.US,D,20260128,000000,42.06,42.13,40.62,40.68,131031,0
+GABC.US,D,20260129,000000,41,42.05,41,41.55,328665,0
+GABC.US,D,20260130,000000,41.36,42.17,41.045,42.07,176306,0
+GABC.US,D,20260202,000000,42.22,43.35,41.99,43.2,156103,0
+GABC.US,D,20260203,000000,43,44,42.1,43.12,184013,0
+GABC.US,D,20260204,000000,43.46,44.385,42.96,44.23,204701,0
+GABC.US,D,20260205,000000,44.15,44.8,43.655,44.32,150034,0
+GABC.US,D,20260206,000000,44.78,45,44.29,44.37,150270,0
+GABC.US,D,20260209,000000,44.2,44.53,43.885,44.1,113066,0
+GABC.US,D,20260210,000000,43.89,44.09,43,43.26,97190,0
+GABC.US,D,20260211,000000,43.59,44.09,42.99,43.06,145475,0
+GABC.US,D,20260212,000000,43.53,43.98,42.43,43.06,131581,0
+GABC.US,D,20260213,000000,43.06,43.31,42.465,43.2,85313,0
+GABC.US,D,20260217,000000,43.3,43.73,43.27,43.57,72804,0
+GABC.US,D,20260218,000000,43.47,43.98,43.01,43.18,74969,0
diff --git a/daily/us/nasdaq stocks/1/gainl.us.txt b/daily/us/nasdaq stocks/1/gainl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65a4881d557368d16008faa31caa4e1ab29e90dc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gainl.us.txt	
@@ -0,0 +1,629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAINL.US,D,20230605,000000,24.99,25,24.86,24.94,88796,0
+GAINL.US,D,20230606,000000,25.4,25.4,24.95,25.035,43730,0
+GAINL.US,D,20230607,000000,25.07,25.1,24.98,25,36525,0
+GAINL.US,D,20230608,000000,25,25.0199,24.9609,25,12647,0
+GAINL.US,D,20230609,000000,25,25.05,24.95,24.95,21890,0
+GAINL.US,D,20230612,000000,25,25.05,24.9447,25,19143,0
+GAINL.US,D,20230613,000000,25.08,25.1,25,25.09,24202,0
+GAINL.US,D,20230614,000000,25.1,25.1,25.01,25.026,33511,0
+GAINL.US,D,20230615,000000,25.08,25.2912,25.03,25.2,108468,0
+GAINL.US,D,20230616,000000,25.2,25.2,25.11,25.13,61888,0
+GAINL.US,D,20230620,000000,25.18,25.19,25.12,25.15,35304,0
+GAINL.US,D,20230621,000000,25.17,25.18,25.13,25.15,28365,0
+GAINL.US,D,20230622,000000,25.15,25.2,25.13,25.1999,42687,0
+GAINL.US,D,20230623,000000,25.2,25.2,25.1,25.18,49408,0
+GAINL.US,D,20230626,000000,25.2,25.2,25.12,25.12,25001,0
+GAINL.US,D,20230627,000000,25.16,25.17,25.145,25.15,26807,0
+GAINL.US,D,20230628,000000,25.16,25.19,25.15,25.19,8764,0
+GAINL.US,D,20230629,000000,25.2,25.2,25.13,25.13,32561,0
+GAINL.US,D,20230630,000000,25.15,25.2,25.11,25.11,22429,0
+GAINL.US,D,20230703,000000,25.19,25.19,25.135,25.146,8696,0
+GAINL.US,D,20230705,000000,25.2,25.2,25.14,25.15,20587,0
+GAINL.US,D,20230706,000000,25.15,25.19,25.12,25.1499,18156,0
+GAINL.US,D,20230707,000000,25.155,25.1847,25.155,25.16,11894,0
+GAINL.US,D,20230710,000000,25.16,25.19,25.11,25.15,40852,0
+GAINL.US,D,20230711,000000,25.15,25.19,25.14,25.14,22094,0
+GAINL.US,D,20230712,000000,25.19,25.2,25.14,25.14,66967,0
+GAINL.US,D,20230713,000000,25.08,25.1499,25.03,25.1,69067,0
+GAINL.US,D,20230714,000000,25.01,25.15,25,25.1,17559,0
+GAINL.US,D,20230717,000000,25.1,25.15,25.091,25.091,12515,0
+GAINL.US,D,20230718,000000,25.15,25.16,25.0601,25.13,8370,0
+GAINL.US,D,20230719,000000,25.16,25.16,25.07,25.1597,12056,0
+GAINL.US,D,20230720,000000,25.16,25.16,25.1,25.1,8227,0
+GAINL.US,D,20230721,000000,25.2,25.2,25.08,25.09,11396,0
+GAINL.US,D,20230724,000000,25.1,25.2,25.09,25.155,21056,0
+GAINL.US,D,20230725,000000,25.2,25.2,25.11,25.1199,15876,0
+GAINL.US,D,20230726,000000,25.2,26.35,25.08,25.1,14905,0
+GAINL.US,D,20230727,000000,25.155,25.155,25.08,25.08,16216,0
+GAINL.US,D,20230728,000000,25.2,25.2,25.09,25.0997,16863,0
+GAINL.US,D,20230731,000000,25.2,25.2,25.11,25.12,9970,0
+GAINL.US,D,20230801,000000,25.2,25.2,25.1,25.1,14064,0
+GAINL.US,D,20230802,000000,25.2,25.2,25.09,25.12,9204,0
+GAINL.US,D,20230803,000000,25.1126,25.2,25.11,25.2,6857,0
+GAINL.US,D,20230804,000000,25.15,25.2,25.1,25.19,24382,0
+GAINL.US,D,20230807,000000,25.2,25.25,25.15,25.21,12158,0
+GAINL.US,D,20230808,000000,25.25,25.25,25.183,25.2,12638,0
+GAINL.US,D,20230809,000000,25.23,25.27,25.2,25.21,11392,0
+GAINL.US,D,20230810,000000,25.22,25.22,25,25,85776,0
+GAINL.US,D,20230811,000000,25.09,25.12,25.01,25.12,25122,0
+GAINL.US,D,20230814,000000,25.1739,25.1739,25.0703,25.125,6483,0
+GAINL.US,D,20230815,000000,25.14,25.1499,25.01,25.02,21953,0
+GAINL.US,D,20230816,000000,25.11,25.12,25.06,25.1,7667,0
+GAINL.US,D,20230817,000000,25.11,25.12,25.0097,25.03,30880,0
+GAINL.US,D,20230818,000000,25.05,25.1,25,25,14554,0
+GAINL.US,D,20230821,000000,25.01,25.12,25,25,26267,0
+GAINL.US,D,20230822,000000,25.0013,25.18,25.0013,25.16,15199,0
+GAINL.US,D,20230823,000000,25.18,25.25,25.1,25.1,13392,0
+GAINL.US,D,20230824,000000,25.19,25.2,25.01,25.11,11503,0
+GAINL.US,D,20230825,000000,25.165,25.18,25.0806,25.1616,7662,0
+GAINL.US,D,20230828,000000,25.18,25.2,25.14,25.17,3028,0
+GAINL.US,D,20230829,000000,25.1126,25.17,25.0494,25.16,11284,0
+GAINL.US,D,20230830,000000,25.1,25.15,25.02,25.15,11359,0
+GAINL.US,D,20230831,000000,25.14,25.2,25.05,25.1599,17741,0
+GAINL.US,D,20230901,000000,25.1,25.2,25.1,25.1271,9038,0
+GAINL.US,D,20230905,000000,25.2481,25.25,25.2,25.2,4068,0
+GAINL.US,D,20230906,000000,25.2,25.2499,25.1501,25.244,5740,0
+GAINL.US,D,20230907,000000,25.23,25.2999,25.23,25.27,8710,0
+GAINL.US,D,20230908,000000,25.2999,25.3,25.27,25.285,12244,0
+GAINL.US,D,20230911,000000,25.29,25.3319,25.15,25.29,7410,0
+GAINL.US,D,20230912,000000,25.33,25.3699,25.275,25.275,2028,0
+GAINL.US,D,20230913,000000,25.32,25.3665,25.31,25.33,3407,0
+GAINL.US,D,20230914,000000,25.3528,25.43,25.35,25.41,9264,0
+GAINL.US,D,20230915,000000,25.4,25.44,25.36,25.44,4188,0
+GAINL.US,D,20230918,000000,25.44,25.5,25.415,25.465,13041,0
+GAINL.US,D,20230919,000000,25.5,25.74,25.45,25.52,7396,0
+GAINL.US,D,20230920,000000,25.51,25.51,25.45,25.45,2679,0
+GAINL.US,D,20230921,000000,25.3601,25.435,25.04,25.05,9440,0
+GAINL.US,D,20230922,000000,25.25,25.47,25.08,25.3711,4610,0
+GAINL.US,D,20230925,000000,25.35,25.3999,25.35,25.35,5829,0
+GAINL.US,D,20230926,000000,25.375,25.375,25.35,25.37,1746,0
+GAINL.US,D,20230927,000000,25.44,25.51,25.35,25.4136,7207,0
+GAINL.US,D,20230928,000000,25.36,25.45,25.35,25.4,6124,0
+GAINL.US,D,20230929,000000,25.35,25.45,25.35,25.35,10095,0
+GAINL.US,D,20231002,000000,25.41,25.45,25.3754,25.43,7797,0
+GAINL.US,D,20231003,000000,25.42,25.5,25.19,25.19,8023,0
+GAINL.US,D,20231004,000000,25.2,25.4999,25.11,25.24,3251,0
+GAINL.US,D,20231005,000000,25.3499,25.3499,25.2083,25.2699,2463,0
+GAINL.US,D,20231006,000000,25.27,25.48,25.27,25.43,2878,0
+GAINL.US,D,20231009,000000,25.41,25.41,25.2,25.36,1733,0
+GAINL.US,D,20231010,000000,25.2601,25.38,25.2601,25.38,707,0
+GAINL.US,D,20231011,000000,25.45,25.45,25.415,25.45,3030,0
+GAINL.US,D,20231012,000000,25.3,25.3,25.07,25.1099,4004,0
+GAINL.US,D,20231013,000000,25.11,25.2381,25.0413,25.2381,4474,0
+GAINL.US,D,20231016,000000,25.2,25.2,25.05,25.0502,3533,0
+GAINL.US,D,20231017,000000,25.1,25.2,25.05,25.115,5077,0
+GAINL.US,D,20231018,000000,25.15,25.2,25.06,25.0601,9594,0
+GAINL.US,D,20231019,000000,25.1999,25.2,25.07,25.07,4641,0
+GAINL.US,D,20231020,000000,25.1799,25.18,24.98,24.98,10582,0
+GAINL.US,D,20231023,000000,25.06,25.19,24.8,24.99,21515,0
+GAINL.US,D,20231024,000000,25.01,25.1237,25.0001,25.0001,7344,0
+GAINL.US,D,20231025,000000,25,25.01,24.94,25.01,3990,0
+GAINL.US,D,20231026,000000,25,25.19,24.895,24.99,8023,0
+GAINL.US,D,20231027,000000,25.005,25.005,24.89,24.99,6896,0
+GAINL.US,D,20231030,000000,24.9815,25.1,24.98,25.1,6874,0
+GAINL.US,D,20231031,000000,24.9549,24.99,24.7,24.98,7169,0
+GAINL.US,D,20231101,000000,25.19,25.19,25.1,25.1,3666,0
+GAINL.US,D,20231102,000000,25.2,25.2,25.19,25.19,4869,0
+GAINL.US,D,20231103,000000,25.22,25.3498,25.2,25.25,2476,0
+GAINL.US,D,20231106,000000,25.25,25.25,25.22,25.2499,4173,0
+GAINL.US,D,20231107,000000,25.25,25.275,25.225,25.27,3045,0
+GAINL.US,D,20231108,000000,25.3,25.35,25.2775,25.34,5576,0
+GAINL.US,D,20231109,000000,25.2184,25.33,25.09,25.09,7591,0
+GAINL.US,D,20231110,000000,25.3298,25.33,25.19,25.33,8498,0
+GAINL.US,D,20231113,000000,25.26,25.3,25.2204,25.3,1385,0
+GAINL.US,D,20231114,000000,25.3,25.3,25.15,25.18,3992,0
+GAINL.US,D,20231115,000000,25.3,25.3,25.1101,25.12,7866,0
+GAINL.US,D,20231116,000000,25.25,25.3499,25.18,25.21,3314,0
+GAINL.US,D,20231117,000000,25.21,25.3,25.1401,25.21,5337,0
+GAINL.US,D,20231120,000000,25.21,25.3,25.195,25.2001,2188,0
+GAINL.US,D,20231121,000000,25.3,25.3,25.1227,25.17,3706,0
+GAINL.US,D,20231122,000000,25.15,25.2917,25.15,25.225,5666,0
+GAINL.US,D,20231124,000000,25.225,25.225,25.15,25.16,801,0
+GAINL.US,D,20231127,000000,25.3,25.315,25.2,25.315,7333,0
+GAINL.US,D,20231128,000000,25.19,25.32,25.16,25.31,8267,0
+GAINL.US,D,20231129,000000,25.3094,25.33,25.29,25.33,638,0
+GAINL.US,D,20231130,000000,25.36,25.36,25.25,25.36,3648,0
+GAINL.US,D,20231201,000000,25.25,25.36,25.15,25.35,4443,0
+GAINL.US,D,20231204,000000,25.31,25.35,25.31,25.335,7497,0
+GAINL.US,D,20231205,000000,25.3498,25.3642,25.32,25.32,4724,0
+GAINL.US,D,20231206,000000,25.35,25.3898,25.35,25.3897,5593,0
+GAINL.US,D,20231207,000000,25.39,25.47,25.35,25.4284,13520,0
+GAINL.US,D,20231208,000000,25.43,25.45,25.4003,25.4299,8380,0
+GAINL.US,D,20231211,000000,25.45,25.45,25.2,25.45,5168,0
+GAINL.US,D,20231212,000000,25.42,25.49,25.4001,25.4399,7536,0
+GAINL.US,D,20231213,000000,25.43,25.5,25.43,25.465,6965,0
+GAINL.US,D,20231214,000000,25.43,25.45,25.4299,25.45,5399,0
+GAINL.US,D,20231215,000000,25.45,25.4612,25.4,25.4175,5043,0
+GAINL.US,D,20231218,000000,25.4027,25.5187,25.4027,25.495,5906,0
+GAINL.US,D,20231219,000000,25.48,25.56,25.47,25.53,8799,0
+GAINL.US,D,20231220,000000,25.55,25.65,25.53,25.5499,11708,0
+GAINL.US,D,20231221,000000,25.56,25.6,25.53,25.6,2950,0
+GAINL.US,D,20231222,000000,25.6,25.6,25.51,25.58,3079,0
+GAINL.US,D,20231226,000000,25.57,25.62,25.49,25.51,4546,0
+GAINL.US,D,20231227,000000,25.545,25.63,25.51,25.606,14281,0
+GAINL.US,D,20231228,000000,25.615,25.6255,25.5039,25.57,7124,0
+GAINL.US,D,20231229,000000,25.63,25.665,25.615,25.65,6126,0
+GAINL.US,D,20240102,000000,25.7,25.7,25.65,25.6516,5084,0
+GAINL.US,D,20240103,000000,25.68,25.7,25.6,25.6,8668,0
+GAINL.US,D,20240104,000000,25.6988,25.7,25.64,25.64,8705,0
+GAINL.US,D,20240105,000000,25.6999,25.7,25.63,25.6899,16911,0
+GAINL.US,D,20240108,000000,25.74,25.74,25.6,25.61,8511,0
+GAINL.US,D,20240109,000000,25.685,25.77,25.68,25.7699,18163,0
+GAINL.US,D,20240110,000000,25.79,25.79,25.69,25.77,6386,0
+GAINL.US,D,20240111,000000,25.44,25.44,25.22,25.25,9277,0
+GAINL.US,D,20240112,000000,25.3,25.6438,25.26,25.3976,10297,0
+GAINL.US,D,20240116,000000,25.38,25.38,25.26,25.3,8120,0
+GAINL.US,D,20240117,000000,25.365,25.3736,25.27,25.2999,7681,0
+GAINL.US,D,20240118,000000,25.5,25.5799,25.3,25.3,4683,0
+GAINL.US,D,20240119,000000,25.425,25.425,25.23,25.23,10193,0
+GAINL.US,D,20240122,000000,25.54,25.54,25.2,25.399,9104,0
+GAINL.US,D,20240123,000000,25.4,25.415,25.2999,25.2999,12904,0
+GAINL.US,D,20240124,000000,25.32,25.5,25.3176,25.35,2803,0
+GAINL.US,D,20240125,000000,25.33,25.43,25.25,25.3,9128,0
+GAINL.US,D,20240126,000000,25.37,25.4206,25.25,25.39,8310,0
+GAINL.US,D,20240129,000000,25.39,25.53,25.38,25.42,16403,0
+GAINL.US,D,20240130,000000,25.43,25.52,25.27,25.35,3316,0
+GAINL.US,D,20240131,000000,25.43,25.53,25.358,25.45,4617,0
+GAINL.US,D,20240201,000000,25.45,25.53,25.27,25.53,7618,0
+GAINL.US,D,20240202,000000,25.4,25.53,25.4,25.53,2694,0
+GAINL.US,D,20240205,000000,25.5,25.53,25.4001,25.45,4265,0
+GAINL.US,D,20240206,000000,25.4,25.5012,25.27,25.36,4096,0
+GAINL.US,D,20240207,000000,25.36,25.465,25.36,25.45,1895,0
+GAINL.US,D,20240208,000000,25.49,25.53,25.45,25.45,2486,0
+GAINL.US,D,20240209,000000,25.4572,25.4572,25.45,25.45,804,0
+GAINL.US,D,20240212,000000,25.4,25.45,25.3506,25.45,5206,0
+GAINL.US,D,20240213,000000,25.5,25.65,25.35,25.45,7198,0
+GAINL.US,D,20240214,000000,25.4245,25.465,25.4,25.44,1929,0
+GAINL.US,D,20240215,000000,25.41,25.6718,25.4,25.5,5564,0
+GAINL.US,D,20240216,000000,25.475,25.475,25.4,25.4001,1953,0
+GAINL.US,D,20240220,000000,25.45,25.585,25.4,25.4,7669,0
+GAINL.US,D,20240221,000000,25.45,25.5,25.4,25.4,4364,0
+GAINL.US,D,20240222,000000,25.4,25.5499,25.36,25.36,5070,0
+GAINL.US,D,20240223,000000,25.3764,25.49,25.3764,25.4003,1492,0
+GAINL.US,D,20240226,000000,25.4,25.5153,25.4,25.45,2324,0
+GAINL.US,D,20240227,000000,25.45,25.465,25.45,25.46,3406,0
+GAINL.US,D,20240228,000000,25.45,25.5199,25.41,25.42,3510,0
+GAINL.US,D,20240229,000000,25.41,25.41,25.3801,25.41,31425,0
+GAINL.US,D,20240301,000000,25.425,25.4566,25.425,25.43,2961,0
+GAINL.US,D,20240304,000000,25.39,25.42,25.39,25.4,53014,0
+GAINL.US,D,20240305,000000,25.51,25.52,25.5,25.5099,4550,0
+GAINL.US,D,20240306,000000,25.51,25.5214,25.4319,25.48,11435,0
+GAINL.US,D,20240307,000000,25.51,25.53,25.498,25.498,7129,0
+GAINL.US,D,20240308,000000,25.48,25.54,25.4503,25.4503,10036,0
+GAINL.US,D,20240311,000000,25.5,25.6,25.47,25.47,8110,0
+GAINL.US,D,20240312,000000,25.58,25.61,25.5023,25.609,6001,0
+GAINL.US,D,20240313,000000,25.61,26.1912,25.6099,26,107725,0
+GAINL.US,D,20240314,000000,25.8065,26.2,25.65,26.09,124984,0
+GAINL.US,D,20240315,000000,25.7998,27.13,25.7998,26.39,79301,0
+GAINL.US,D,20240318,000000,26.25,26.49,25.68,25.91,103848,0
+GAINL.US,D,20240319,000000,26.15,26.15,25.8013,25.86,9327,0
+GAINL.US,D,20240320,000000,25.875,25.9885,25.75,25.77,8310,0
+GAINL.US,D,20240321,000000,25.8384,25.85,25.6,25.72,29380,0
+GAINL.US,D,20240322,000000,25.775,25.83,25.7,25.8177,5502,0
+GAINL.US,D,20240325,000000,25.72,25.78,25.64,25.69,5918,0
+GAINL.US,D,20240326,000000,25.8,25.84,25.71,25.79,5287,0
+GAINL.US,D,20240327,000000,25.75,25.8399,25.75,25.83,2027,0
+GAINL.US,D,20240328,000000,25.7203,25.84,25.71,25.84,7066,0
+GAINL.US,D,20240401,000000,25.83,25.91,25.785,25.91,10545,0
+GAINL.US,D,20240402,000000,26,26,25.8501,25.8501,4665,0
+GAINL.US,D,20240403,000000,25.9839,25.9839,25.72,25.9528,4144,0
+GAINL.US,D,20240404,000000,25.875,26,25.875,26,2263,0
+GAINL.US,D,20240405,000000,26,26,25.8,25.915,2160,0
+GAINL.US,D,20240408,000000,26,26.05,25.86,25.86,10251,0
+GAINL.US,D,20240409,000000,25.93,25.9999,25.86,25.95,2327,0
+GAINL.US,D,20240410,000000,26,26,25.8301,25.865,2855,0
+GAINL.US,D,20240411,000000,25.87,25.9796,25.85,25.9419,3171,0
+GAINL.US,D,20240412,000000,25.45,25.9296,25.45,25.6864,6573,0
+GAINL.US,D,20240415,000000,25.7001,25.7182,25.45,25.45,4380,0
+GAINL.US,D,20240416,000000,25.8899,25.8899,25.45,25.45,6608,0
+GAINL.US,D,20240417,000000,25.4,25.47,25.35,25.4,9726,0
+GAINL.US,D,20240418,000000,25.48,25.48,25.31,25.42,3189,0
+GAINL.US,D,20240419,000000,25.48,25.5,25.45,25.45,1730,0
+GAINL.US,D,20240422,000000,25.4828,25.4879,25.35,25.4879,2062,0
+GAINL.US,D,20240423,000000,25.36,25.5,25.35,25.46,2258,0
+GAINL.US,D,20240424,000000,25.35,25.44,25.25,25.3,7518,0
+GAINL.US,D,20240425,000000,25.3,25.43,25.3,25.38,2451,0
+GAINL.US,D,20240426,000000,25.42,25.49,25.42,25.49,765,0
+GAINL.US,D,20240429,000000,25.49,25.6341,25.43,25.6341,4756,0
+GAINL.US,D,20240430,000000,25.7819,25.7819,25.75,25.75,626,0
+GAINL.US,D,20240501,000000,25.55,25.7497,25.55,25.7299,1761,0
+GAINL.US,D,20240502,000000,25.73,25.75,25.5001,25.7499,5466,0
+GAINL.US,D,20240503,000000,25.59,25.74,25.54,25.6001,14035,0
+GAINL.US,D,20240506,000000,25.69,25.69,25.69,25.69,805,0
+GAINL.US,D,20240507,000000,25.7,25.7,25.6601,25.6601,1773,0
+GAINL.US,D,20240508,000000,25.66,25.66,25.45,25.45,3107,0
+GAINL.US,D,20240509,000000,25.6999,25.6999,25.4,25.58,41563,0
+GAINL.US,D,20240510,000000,25.58,25.74,25.43,25.43,5671,0
+GAINL.US,D,20240513,000000,25.58,25.64,25.5,25.56,4194,0
+GAINL.US,D,20240514,000000,25.58,25.6,25.58,25.6,1195,0
+GAINL.US,D,20240515,000000,25.62,25.74,25.62,25.62,723,0
+GAINL.US,D,20240516,000000,25.7,25.7,25.52,25.6199,7339,0
+GAINL.US,D,20240517,000000,25.7127,25.75,25.6999,25.71,5518,0
+GAINL.US,D,20240520,000000,25.57,25.6,25.53,25.5397,13732,0
+GAINL.US,D,20240521,000000,25.53,25.71,25.53,25.645,7110,0
+GAINL.US,D,20240522,000000,25.5301,25.74,25.5301,25.6,3486,0
+GAINL.US,D,20240523,000000,25.53,25.725,25.4,25.4999,8600,0
+GAINL.US,D,20240524,000000,25.36,25.5,25.32,25.4887,4021,0
+GAINL.US,D,20240528,000000,25.62,25.63,25.35,25.51,4540,0
+GAINL.US,D,20240529,000000,25.5,25.5,25.39,25.49,3686,0
+GAINL.US,D,20240531,000000,25.48,25.61,25.34,25.5499,1451,0
+GAINL.US,D,20240603,000000,25.5,25.5,25.35,25.45,2636,0
+GAINL.US,D,20240604,000000,25.545,25.545,25.45,25.4912,7765,0
+GAINL.US,D,20240605,000000,25.5116,25.6188,25.5,25.5187,5289,0
+GAINL.US,D,20240606,000000,25.5001,25.6199,25.5,25.5,898,0
+GAINL.US,D,20240607,000000,25.6,25.6197,25.5,25.5599,5406,0
+GAINL.US,D,20240610,000000,25.51,25.62,25.5,25.62,4637,0
+GAINL.US,D,20240611,000000,25.6,25.6799,25.5083,25.6799,5253,0
+GAINL.US,D,20240612,000000,25.6799,25.6799,25.5,25.605,3189,0
+GAINL.US,D,20240613,000000,25.5994,25.5994,25.5994,25.5994,497,0
+GAINL.US,D,20240614,000000,25.6,25.6907,25.6,25.6907,1521,0
+GAINL.US,D,20240617,000000,25.5607,25.71,25.55,25.6,5768,0
+GAINL.US,D,20240618,000000,25.5268,25.61,25.5268,25.56,1834,0
+GAINL.US,D,20240620,000000,25.6599,25.6599,25.61,25.6556,777,0
+GAINL.US,D,20240621,000000,25.7,25.7,25.66,25.6815,3650,0
+GAINL.US,D,20240624,000000,25.74,25.74,25.68,25.69,4085,0
+GAINL.US,D,20240625,000000,25.69,25.69,25.69,25.69,1164,0
+GAINL.US,D,20240626,000000,25.69,25.69,25.56,25.59,8997,0
+GAINL.US,D,20240627,000000,25.52,25.68,25.52,25.64,3750,0
+GAINL.US,D,20240628,000000,25.62,25.71,25.62,25.71,1709,0
+GAINL.US,D,20240701,000000,26,26,25.63,25.895,8428,0
+GAINL.US,D,20240702,000000,25.97,25.97,25.725,25.725,1278,0
+GAINL.US,D,20240703,000000,25.76,25.81,25.66,25.79,1337,0
+GAINL.US,D,20240705,000000,25.83,25.9999,25.83,25.8301,1072,0
+GAINL.US,D,20240708,000000,25.6601,25.88,25.6601,25.88,4129,0
+GAINL.US,D,20240709,000000,25.91,25.91,25.8499,25.8499,2218,0
+GAINL.US,D,20240710,000000,25.88,25.88,25.815,25.815,1153,0
+GAINL.US,D,20240711,000000,25.75,25.85,25.65,25.72,13752,0
+GAINL.US,D,20240712,000000,25.81,25.845,25.775,25.83,3022,0
+GAINL.US,D,20240715,000000,25.61,25.62,25.52,25.59,10001,0
+GAINL.US,D,20240716,000000,25.63,25.63,25.53,25.58,883,0
+GAINL.US,D,20240717,000000,25.5899,25.5899,25.52,25.53,6194,0
+GAINL.US,D,20240718,000000,25.58,25.59,25.52,25.555,3203,0
+GAINL.US,D,20240719,000000,25.5315,25.66,25.5315,25.5528,2506,0
+GAINL.US,D,20240722,000000,25.56,25.69,25.56,25.69,3452,0
+GAINL.US,D,20240723,000000,25.84,25.84,25.65,25.7,6116,0
+GAINL.US,D,20240724,000000,25.666,25.7915,25.65,25.65,6350,0
+GAINL.US,D,20240725,000000,25.58,25.71,25.58,25.71,5651,0
+GAINL.US,D,20240726,000000,25.81,25.81,25.6742,25.78,3965,0
+GAINL.US,D,20240729,000000,25.74,25.74,25.6826,25.6826,666,0
+GAINL.US,D,20240730,000000,25.68,25.8,25.68,25.7999,3433,0
+GAINL.US,D,20240731,000000,25.8299,25.84,25.8299,25.83,8860,0
+GAINL.US,D,20240801,000000,25.65,25.84,25.6101,25.8399,5599,0
+GAINL.US,D,20240802,000000,25.7999,25.7999,25.6901,25.6901,1475,0
+GAINL.US,D,20240805,000000,25.79,25.79,25.63,25.69,4702,0
+GAINL.US,D,20240806,000000,25.6,25.6,25.55,25.55,812,0
+GAINL.US,D,20240807,000000,25.58,25.65,25.58,25.6499,4503,0
+GAINL.US,D,20240808,000000,25.6497,25.6497,25.58,25.58,646,0
+GAINL.US,D,20240809,000000,25.6,25.65,25.6,25.635,3385,0
+GAINL.US,D,20240812,000000,25.65,25.65,25.55,25.64,8330,0
+GAINL.US,D,20240813,000000,25.65,25.65,25.605,25.6167,2716,0
+GAINL.US,D,20240814,000000,25.65,25.78,25.65,25.675,1110,0
+GAINL.US,D,20240815,000000,25.68,25.68,25.6362,25.6362,994,0
+GAINL.US,D,20240816,000000,25.64,25.64,25.58,25.58,2696,0
+GAINL.US,D,20240819,000000,25.57,25.7499,25.57,25.69,3232,0
+GAINL.US,D,20240820,000000,25.675,25.675,25.56,25.5653,3107,0
+GAINL.US,D,20240821,000000,25.6,25.75,25.5601,25.7499,4389,0
+GAINL.US,D,20240822,000000,25.6,25.7499,25.6,25.7499,1925,0
+GAINL.US,D,20240823,000000,25.73,25.84,25.65,25.84,3733,0
+GAINL.US,D,20240826,000000,25.6387,26.03,25.63,26.03,8961,0
+GAINL.US,D,20240827,000000,25.74,25.99,25.72,25.99,5134,0
+GAINL.US,D,20240828,000000,25.845,26.09,25.6901,25.91,6287,0
+GAINL.US,D,20240830,000000,26,26.002,25.99,26.002,859,0
+GAINL.US,D,20240903,000000,25.82,25.95,25.755,25.94,1588,0
+GAINL.US,D,20240904,000000,26,26,25.84,25.94,2690,0
+GAINL.US,D,20240905,000000,25.85,25.9,25.85,25.86,1539,0
+GAINL.US,D,20240906,000000,25.94,25.9999,25.7101,25.7101,2731,0
+GAINL.US,D,20240909,000000,26.09,26.15,25.9,26.09,1980,0
+GAINL.US,D,20240910,000000,25.95,26.27,25.8722,26.27,6441,0
+GAINL.US,D,20240911,000000,26.34,26.34,26.04,26.04,1537,0
+GAINL.US,D,20240912,000000,26.2632,26.325,26.13,26.13,3009,0
+GAINL.US,D,20240913,000000,26.44,26.55,26.32,26.4899,3840,0
+GAINL.US,D,20240916,000000,26.5211,26.66,26.39,26.5,3584,0
+GAINL.US,D,20240917,000000,26.335,26.5,26.2772,26.2772,1462,0
+GAINL.US,D,20240918,000000,26.35,26.48,26.02,26.48,4102,0
+GAINL.US,D,20240919,000000,26.4,26.4,26.12,26.31,8764,0
+GAINL.US,D,20240920,000000,26.2,26.299,26.04,26.299,4478,0
+GAINL.US,D,20240923,000000,26.298,26.3,25.9,26,23001,0
+GAINL.US,D,20240924,000000,26.1,26.18,26.06,26.06,5090,0
+GAINL.US,D,20240925,000000,26.27,26.27,26.2149,26.2149,763,0
+GAINL.US,D,20240926,000000,26.1,26.15,25.92,26.15,4184,0
+GAINL.US,D,20240927,000000,26,26.15,25.9924,26.1499,8961,0
+GAINL.US,D,20240930,000000,25.93,26.11,25.9,25.95,7723,0
+GAINL.US,D,20241001,000000,25.95,26.2533,25.93,26.1,2943,0
+GAINL.US,D,20241002,000000,26.125,26.125,25.9999,26,4334,0
+GAINL.US,D,20241003,000000,26.1,26.2913,26.1,26.2913,4913,0
+GAINL.US,D,20241004,000000,26.249,26.2501,26.2298,26.2298,1884,0
+GAINL.US,D,20241007,000000,25.99,26.0658,25.8301,26.04,1885,0
+GAINL.US,D,20241008,000000,25.85,26.248,25.85,25.92,7298,0
+GAINL.US,D,20241009,000000,25.8501,26.2291,25.8501,25.99,4192,0
+GAINL.US,D,20241010,000000,25.99,25.99,25.99,25.99,487,0
+GAINL.US,D,20241011,000000,26,26.18,25.93,26.1794,10614,0
+GAINL.US,D,20241014,000000,26.09,26.15,26.047,26.15,815,0
+GAINL.US,D,20241015,000000,25.75,25.9179,25.75,25.89,8273,0
+GAINL.US,D,20241017,000000,25.845,25.87,25.81,25.81,7624,0
+GAINL.US,D,20241018,000000,25.845,25.88,25.81,25.88,2960,0
+GAINL.US,D,20241021,000000,25.74,25.8,25.72,25.79,5772,0
+GAINL.US,D,20241022,000000,25.7705,25.7705,25.71,25.71,914,0
+GAINL.US,D,20241023,000000,25.8934,25.968,25.5773,25.775,2583,0
+GAINL.US,D,20241024,000000,25.8,25.95,25.522,25.678,1907,0
+GAINL.US,D,20241025,000000,25.765,25.8,25.6673,25.6673,1793,0
+GAINL.US,D,20241028,000000,25.66,25.755,25.65,25.755,1886,0
+GAINL.US,D,20241029,000000,25.85,25.85,25.532,25.54,580,0
+GAINL.US,D,20241030,000000,25.93,25.93,25.73,25.78,2026,0
+GAINL.US,D,20241031,000000,25.9,25.9499,25.695,25.9499,1630,0
+GAINL.US,D,20241101,000000,25.75,25.8264,25.6201,25.8264,1574,0
+GAINL.US,D,20241104,000000,25.71,25.9,25.71,25.71,2798,0
+GAINL.US,D,20241105,000000,25.72,25.9,25.63,25.8499,4932,0
+GAINL.US,D,20241106,000000,25.69,25.85,25.66,25.725,1118,0
+GAINL.US,D,20241107,000000,25.8999,25.8999,25.7,25.7,2598,0
+GAINL.US,D,20241108,000000,25.7184,25.9,25.7184,25.74,1434,0
+GAINL.US,D,20241111,000000,25.66,25.89,25.6,25.6601,3754,0
+GAINL.US,D,20241112,000000,25.66,25.7,25.615,25.66,4819,0
+GAINL.US,D,20241113,000000,25.64,25.89,25.64,25.77,3067,0
+GAINL.US,D,20241114,000000,25.66,25.7086,25.65,25.7086,2231,0
+GAINL.US,D,20241115,000000,25.8,25.9999,25.68,25.9999,4298,0
+GAINL.US,D,20241118,000000,25.8448,25.8448,25.7135,25.7823,1299,0
+GAINL.US,D,20241119,000000,25.7822,25.9999,25.7585,25.9999,2693,0
+GAINL.US,D,20241120,000000,25.7814,25.7814,25.75,25.7712,2057,0
+GAINL.US,D,20241121,000000,25.7564,25.99,25.75,25.75,4230,0
+GAINL.US,D,20241122,000000,25.7804,25.9751,25.78,25.8,1675,0
+GAINL.US,D,20241125,000000,25.91,25.98,25.78,25.7801,3279,0
+GAINL.US,D,20241126,000000,25.78,25.8,25.73,25.73,5366,0
+GAINL.US,D,20241127,000000,25.82,25.99,25.752,25.905,5544,0
+GAINL.US,D,20241129,000000,25.82,26,25.7894,26,693,0
+GAINL.US,D,20241202,000000,26.09,26.09,25.8101,25.8101,3000,0
+GAINL.US,D,20241203,000000,25.84,25.84,25.82,25.8229,3350,0
+GAINL.US,D,20241205,000000,25.87,25.8795,25.8083,25.8083,5597,0
+GAINL.US,D,20241206,000000,25.81,25.85,25.8,25.81,1754,0
+GAINL.US,D,20241209,000000,25.86,25.87,25.8399,25.8399,3489,0
+GAINL.US,D,20241210,000000,25.82,25.8314,25.63,25.69,21133,0
+GAINL.US,D,20241211,000000,25.68,25.74,25.68,25.74,3449,0
+GAINL.US,D,20241212,000000,25.674,25.7,25.61,25.65,3855,0
+GAINL.US,D,20241213,000000,25.64,25.82,25.57,25.57,15708,0
+GAINL.US,D,20241216,000000,25.58,25.65,25.58,25.6,2360,0
+GAINL.US,D,20241217,000000,25.61,25.65,25.5849,25.65,4108,0
+GAINL.US,D,20241218,000000,25.6,25.646,25.56,25.56,6815,0
+GAINL.US,D,20241219,000000,25.52,25.65,25.4956,25.5412,4506,0
+GAINL.US,D,20241220,000000,25.6309,25.7095,25.63,25.7,4050,0
+GAINL.US,D,20241223,000000,25.75,25.8,25.6765,25.75,2588,0
+GAINL.US,D,20241224,000000,25.7999,25.7999,25.6681,25.75,935,0
+GAINL.US,D,20241226,000000,25.71,25.81,25.7,25.7927,3737,0
+GAINL.US,D,20241227,000000,25.66,25.8099,25.66,25.7906,1557,0
+GAINL.US,D,20241230,000000,25.7907,25.8447,25.66,25.8447,4071,0
+GAINL.US,D,20241231,000000,25.6759,25.8667,25.6759,25.79,765,0
+GAINL.US,D,20250102,000000,25.845,25.8901,25.845,25.8901,817,0
+GAINL.US,D,20250103,000000,25.8999,26,25.8758,25.9993,4855,0
+GAINL.US,D,20250106,000000,25.98,25.98,25.9001,25.95,4383,0
+GAINL.US,D,20250107,000000,25.98,25.98,25.7943,25.82,8158,0
+GAINL.US,D,20250108,000000,25.9299,26.1161,25.86,26.1161,6279,0
+GAINL.US,D,20250110,000000,26.08,26.09,25.85,26.0499,3288,0
+GAINL.US,D,20250113,000000,25.87,26.09,25.87,26.09,8911,0
+GAINL.US,D,20250114,000000,26.0899,26.09,26.027,26.027,2943,0
+GAINL.US,D,20250115,000000,25.4782,25.8,25.4782,25.8,15250,0
+GAINL.US,D,20250116,000000,25.78,25.7999,25.4801,25.7999,2261,0
+GAINL.US,D,20250117,000000,25.7,25.7999,25.7,25.73,10057,0
+GAINL.US,D,20250121,000000,25.7808,25.7808,25.7,25.7142,882,0
+GAINL.US,D,20250122,000000,25.62,25.7,25.6,25.6022,2255,0
+GAINL.US,D,20250123,000000,25.68,25.68,25.6,25.61,2385,0
+GAINL.US,D,20250124,000000,25.7,25.7,25.645,25.6999,3194,0
+GAINL.US,D,20250127,000000,25.75,25.75,25.67,25.67,1845,0
+GAINL.US,D,20250128,000000,25.59,25.59,25.59,25.59,365,0
+GAINL.US,D,20250129,000000,25.79,25.9,25.5901,25.9,3293,0
+GAINL.US,D,20250130,000000,25.66,25.8706,25.59,25.8706,1148,0
+GAINL.US,D,20250131,000000,25.98,26.0258,25.6695,26.0258,968,0
+GAINL.US,D,20250203,000000,25.96,26,25.8737,25.9999,6682,0
+GAINL.US,D,20250204,000000,25.89,25.9,25.73,25.9,7925,0
+GAINL.US,D,20250205,000000,25.6775,25.72,25.6775,25.72,678,0
+GAINL.US,D,20250206,000000,25.73,25.9883,25.73,25.9883,2523,0
+GAINL.US,D,20250207,000000,25.81,25.81,25.73,25.75,4799,0
+GAINL.US,D,20250210,000000,25.73,25.8,25.66,25.7,2189,0
+GAINL.US,D,20250211,000000,25.73,25.78,25.67,25.67,4692,0
+GAINL.US,D,20250212,000000,25.62,25.7705,25.5568,25.57,5643,0
+GAINL.US,D,20250213,000000,25.57,25.7999,25.57,25.63,5126,0
+GAINL.US,D,20250214,000000,25.69,25.7048,25.63,25.63,1629,0
+GAINL.US,D,20250218,000000,25.64,25.7399,25.64,25.6419,2331,0
+GAINL.US,D,20250219,000000,25.59,25.61,25.56,25.6,7019,0
+GAINL.US,D,20250220,000000,25.59,25.6354,25.55,25.6354,11537,0
+GAINL.US,D,20250221,000000,25.6391,25.64,25.55,25.55,3286,0
+GAINL.US,D,20250224,000000,25.5132,25.66,25.5132,25.55,2912,0
+GAINL.US,D,20250225,000000,25.5406,25.63,25.5406,25.5605,1760,0
+GAINL.US,D,20250227,000000,25.5953,25.72,25.5001,25.64,2831,0
+GAINL.US,D,20250228,000000,25.72,25.72,25.55,25.55,2399,0
+GAINL.US,D,20250303,000000,25.6931,25.7019,25.5716,25.639,4577,0
+GAINL.US,D,20250304,000000,25.55,25.7275,25.55,25.7275,2943,0
+GAINL.US,D,20250305,000000,25.7299,25.87,25.7,25.87,7072,0
+GAINL.US,D,20250306,000000,25.84,25.84,25.65,25.6852,3711,0
+GAINL.US,D,20250307,000000,25.65,25.7999,25.6051,25.7999,2819,0
+GAINL.US,D,20250310,000000,25.6501,25.695,25.65,25.6623,4903,0
+GAINL.US,D,20250311,000000,25.8,25.813,25.5936,25.7108,6273,0
+GAINL.US,D,20250312,000000,25.68,25.82,25.68,25.8199,2740,0
+GAINL.US,D,20250313,000000,25.7996,25.82,25.76,25.82,1580,0
+GAINL.US,D,20250314,000000,25.86,25.86,25.745,25.745,1600,0
+GAINL.US,D,20250317,000000,25.7906,25.86,25.7906,25.8599,4013,0
+GAINL.US,D,20250318,000000,25.8,25.8,25.7362,25.79,5021,0
+GAINL.US,D,20250319,000000,25.81,25.81,25.81,25.81,1852,0
+GAINL.US,D,20250320,000000,25.79,25.98,25.79,25.87,1802,0
+GAINL.US,D,20250321,000000,25.8,25.8,25.8,25.8,235,0
+GAINL.US,D,20250324,000000,25.99,25.99,25.9667,25.9667,461,0
+GAINL.US,D,20250325,000000,25.8114,25.99,25.8114,25.885,8163,0
+GAINL.US,D,20250326,000000,25.85,25.895,25.7499,25.7921,12162,0
+GAINL.US,D,20250327,000000,25.73,26.219,25.72,25.75,16704,0
+GAINL.US,D,20250328,000000,25.9459,25.9661,25.779,25.9661,1422,0
+GAINL.US,D,20250331,000000,25.89,25.9878,25.881,25.925,1294,0
+GAINL.US,D,20250401,000000,26,26.0756,25.9363,26.0756,3481,0
+GAINL.US,D,20250402,000000,26,26.1,26,26.1,5853,0
+GAINL.US,D,20250403,000000,26.06,26.19,25.7917,25.8344,4035,0
+GAINL.US,D,20250404,000000,25.86,26.0999,25.6,25.6,6976,0
+GAINL.US,D,20250407,000000,25.502,25.6428,25.27,25.6392,7154,0
+GAINL.US,D,20250408,000000,25.65,25.74,25.5177,25.635,3799,0
+GAINL.US,D,20250409,000000,25.6681,26,25.29,25.69,9172,0
+GAINL.US,D,20250410,000000,25.7148,25.9579,25.41,25.5883,8241,0
+GAINL.US,D,20250411,000000,25.886,25.93,25.43,25.4563,16195,0
+GAINL.US,D,20250414,000000,25.61,25.765,25.6,25.765,3995,0
+GAINL.US,D,20250415,000000,25.6,25.61,25.42,25.52,3939,0
+GAINL.US,D,20250416,000000,25.59,25.59,25.42,25.5817,1633,0
+GAINL.US,D,20250417,000000,25.5,25.545,25.5,25.545,1061,0
+GAINL.US,D,20250421,000000,25.51,25.51,25.4811,25.4811,3960,0
+GAINL.US,D,20250422,000000,25.46,25.56,25.45,25.5018,5649,0
+GAINL.US,D,20250423,000000,25.545,25.6,25.5,25.51,3744,0
+GAINL.US,D,20250424,000000,25.4904,25.4904,25.3377,25.3598,3584,0
+GAINL.US,D,20250425,000000,25.36,25.3601,25.36,25.3601,2451,0
+GAINL.US,D,20250428,000000,25.37,25.425,25.37,25.4185,1257,0
+GAINL.US,D,20250429,000000,25.38,25.4735,25.38,25.42,719,0
+GAINL.US,D,20250430,000000,25.36,25.425,25.36,25.425,1673,0
+GAINL.US,D,20250501,000000,25.37,25.4724,25.36,25.4051,1953,0
+GAINL.US,D,20250502,000000,25.425,25.425,25.425,25.425,531,0
+GAINL.US,D,20250505,000000,25.44,25.4676,25.44,25.44,1279,0
+GAINL.US,D,20250506,000000,25.5,25.69,25.5,25.6001,2763,0
+GAINL.US,D,20250508,000000,25.45,25.68,25.45,25.5677,1998,0
+GAINL.US,D,20250509,000000,25.6714,25.6728,25.5149,25.5149,780,0
+GAINL.US,D,20250512,000000,25.4923,25.6411,25.4701,25.6411,4376,0
+GAINL.US,D,20250513,000000,25.7,25.8316,25.7,25.7162,2640,0
+GAINL.US,D,20250514,000000,25.72,25.9,25.72,25.9,2088,0
+GAINL.US,D,20250515,000000,25.76,25.76,25.65,25.65,2509,0
+GAINL.US,D,20250516,000000,25.68,25.68,25.5713,25.5713,1162,0
+GAINL.US,D,20250519,000000,25.58,25.8615,25.46,25.46,3427,0
+GAINL.US,D,20250520,000000,25.47,25.55,25.4606,25.55,2642,0
+GAINL.US,D,20250521,000000,25.43,25.6621,25.43,25.5878,1852,0
+GAINL.US,D,20250522,000000,25.46,25.46,25.32,25.32,1062,0
+GAINL.US,D,20250523,000000,25.4999,25.4999,25.4999,25.4999,213,0
+GAINL.US,D,20250527,000000,25.51,25.676,25.51,25.676,1087,0
+GAINL.US,D,20250528,000000,25.3698,25.3698,25.3698,25.3698,474,0
+GAINL.US,D,20250529,000000,25.619,25.697,25.5603,25.5603,1407,0
+GAINL.US,D,20250530,000000,25.63,25.7833,25.5893,25.72,2898,0
+GAINL.US,D,20250603,000000,25.63,25.83,25.41,25.7905,10886,0
+GAINL.US,D,20250604,000000,25.665,25.83,25.66,25.66,7161,0
+GAINL.US,D,20250605,000000,25.6985,25.6985,25.51,25.51,1752,0
+GAINL.US,D,20250606,000000,25.718,25.718,25.5101,25.52,2431,0
+GAINL.US,D,20250609,000000,25.55,25.6412,25.5499,25.6412,2654,0
+GAINL.US,D,20250610,000000,25.54,25.5813,25.44,25.5,2424,0
+GAINL.US,D,20250611,000000,25.63,25.6899,25.4513,25.5968,7935,0
+GAINL.US,D,20250612,000000,25.65,25.73,25.4761,25.6349,1743,0
+GAINL.US,D,20250613,000000,25.63,25.79,25.4733,25.4733,1331,0
+GAINL.US,D,20250616,000000,25.4601,25.7999,25.4601,25.7999,3568,0
+GAINL.US,D,20250617,000000,25.6,25.8299,25.6,25.8299,3443,0
+GAINL.US,D,20250618,000000,25.64,25.64,25.4936,25.55,1264,0
+GAINL.US,D,20250620,000000,25.55,25.74,25.55,25.6015,1792,0
+GAINL.US,D,20250623,000000,25.61,25.61,25.4951,25.4951,927,0
+GAINL.US,D,20250624,000000,25.56,25.75,25.56,25.6754,1793,0
+GAINL.US,D,20250625,000000,25.5365,25.7248,25.5099,25.6,2817,0
+GAINL.US,D,20250626,000000,25.54,25.6,25.5069,25.53,2512,0
+GAINL.US,D,20250627,000000,25.53,25.68,25.53,25.62,980,0
+GAINL.US,D,20250630,000000,25.53,25.66,25.53,25.58,2928,0
+GAINL.US,D,20250701,000000,25.55,25.828,25.55,25.82,821,0
+GAINL.US,D,20250702,000000,25.52,25.6891,25.51,25.68,3039,0
+GAINL.US,D,20250703,000000,25.67,25.67,25.55,25.56,735,0
+GAINL.US,D,20250707,000000,25.71,25.75,25.6,25.75,1842,0
+GAINL.US,D,20250708,000000,25.7226,25.7226,25.64,25.64,383,0
+GAINL.US,D,20250709,000000,25.75,25.772,25.5201,25.5602,2711,0
+GAINL.US,D,20250710,000000,25.5601,25.8299,25.5601,25.8299,5869,0
+GAINL.US,D,20250711,000000,25.6207,25.82,25.6207,25.82,2322,0
+GAINL.US,D,20250714,000000,25.675,25.89,25.675,25.89,10311,0
+GAINL.US,D,20250715,000000,25.8761,25.8761,25.4446,25.5827,4719,0
+GAINL.US,D,20250716,000000,25.59,25.8,25.46,25.54,8759,0
+GAINL.US,D,20250717,000000,25.58,25.64,25.58,25.6129,1443,0
+GAINL.US,D,20250718,000000,25.58,25.61,25.55,25.55,1100,0
+GAINL.US,D,20250721,000000,25.58,25.6056,25.5512,25.6056,904,0
+GAINL.US,D,20250722,000000,25.604,25.6104,25.535,25.555,1808,0
+GAINL.US,D,20250723,000000,25.47,25.47,25.47,25.47,939,0
+GAINL.US,D,20250724,000000,25.5839,25.5839,25.5839,25.5839,538,0
+GAINL.US,D,20250725,000000,25.54,25.54,25.515,25.515,429,0
+GAINL.US,D,20250728,000000,25.52,25.52,25.46,25.512,1734,0
+GAINL.US,D,20250729,000000,25.51,25.5399,25.51,25.5399,274,0
+GAINL.US,D,20250730,000000,25.5298,25.5298,25.46,25.46,901,0
+GAINL.US,D,20250731,000000,25.5,25.5321,25.45,25.45,3943,0
+GAINL.US,D,20250801,000000,25.5207,25.5207,25.42,25.42,3414,0
+GAINL.US,D,20250804,000000,25.4714,25.4714,25.415,25.42,2511,0
+GAINL.US,D,20250805,000000,25.445,25.48,25.3618,25.3618,1954,0
+GAINL.US,D,20250806,000000,25.482,25.4867,25.38,25.3801,1135,0
+GAINL.US,D,20250807,000000,25.5,25.65,25.4427,25.65,3779,0
+GAINL.US,D,20250808,000000,25.3801,25.65,25.3801,25.5196,3782,0
+GAINL.US,D,20250811,000000,25.4292,25.4292,25.4292,25.4292,513,0
+GAINL.US,D,20250812,000000,25.4704,25.5475,25.4,25.5,5968,0
+GAINL.US,D,20250813,000000,25.4574,25.6267,25.34,25.42,25367,0
+GAINL.US,D,20250814,000000,25.38,25.463,25.2837,25.463,5670,0
+GAINL.US,D,20250815,000000,25.5,25.5,25.32,25.45,3841,0
+GAINL.US,D,20250818,000000,25.425,25.46,25.36,25.46,6763,0
+GAINL.US,D,20250819,000000,25.46,25.46,25.39,25.39,3526,0
+GAINL.US,D,20250820,000000,25.4667,25.4667,25.3841,25.42,1743,0
+GAINL.US,D,20250821,000000,25.49,25.49,25.49,25.49,269,0
+GAINL.US,D,20250822,000000,25.445,25.45,25.4,25.41,2259,0
+GAINL.US,D,20250825,000000,25.43,25.51,25.43,25.45,3371,0
+GAINL.US,D,20250826,000000,25.44,25.5,25.44,25.4753,2223,0
+GAINL.US,D,20250827,000000,25.44,25.5,25.41,25.41,5408,0
+GAINL.US,D,20250828,000000,25.49,25.54,25.43,25.4412,3406,0
+GAINL.US,D,20250829,000000,25.455,25.5399,25.437,25.5028,6316,0
+GAINL.US,D,20250902,000000,25.45,25.54,25.45,25.53,4912,0
+GAINL.US,D,20250903,000000,25.53,25.54,25.4,25.48,19065,0
+GAINL.US,D,20250904,000000,25.4985,25.55,25.4985,25.54,1857,0
+GAINL.US,D,20250905,000000,25.59,25.59,25.51,25.54,968,0
+GAINL.US,D,20250908,000000,25.6,25.6,25.46,25.49,12445,0
+GAINL.US,D,20250909,000000,25.53,25.53,25.5099,25.5099,1833,0
+GAINL.US,D,20250910,000000,25.5,25.5,25.44,25.45,5181,0
+GAINL.US,D,20250911,000000,25.49,25.6,25.46,25.5989,8059,0
+GAINL.US,D,20250912,000000,25.66,25.68,25.5401,25.67,3325,0
+GAINL.US,D,20250915,000000,25.657,25.657,25.55,25.6101,4317,0
+GAINL.US,D,20250916,000000,25.594,25.631,25.5201,25.575,4830,0
+GAINL.US,D,20250917,000000,25.57,25.708,25.5,25.5571,5802,0
+GAINL.US,D,20250918,000000,25.59,25.65,25.56,25.63,1593,0
+GAINL.US,D,20250922,000000,25.5706,25.62,25.5706,25.62,1415,0
+GAINL.US,D,20250923,000000,25.5991,25.5991,25.5208,25.54,1039,0
+GAINL.US,D,20250924,000000,25.54,25.6,25.5301,25.6,4238,0
+GAINL.US,D,20250925,000000,25.565,25.5757,25.5357,25.5727,3560,0
+GAINL.US,D,20250926,000000,25.59,25.598,25.46,25.53,5065,0
+GAINL.US,D,20250929,000000,25.5,25.5999,25.5,25.5415,3978,0
+GAINL.US,D,20250930,000000,25.5333,25.66,25.5333,25.6599,3977,0
+GAINL.US,D,20251001,000000,25.66,25.78,25.66,25.78,4189,0
+GAINL.US,D,20251002,000000,25.8,25.825,25.8,25.825,1216,0
+GAINL.US,D,20251003,000000,25.84,25.85,25.7619,25.85,1538,0
+GAINL.US,D,20251006,000000,25.8399,25.86,25.8071,25.815,3286,0
+GAINL.US,D,20251007,000000,25.85,25.85,25.75,25.79,5536,0
+GAINL.US,D,20251008,000000,25.79,25.79,25.77,25.77,440,0
+GAINL.US,D,20251009,000000,25.7683,25.87,25.75,25.87,1951,0
+GAINL.US,D,20251010,000000,25.8385,25.8385,25.78,25.8339,1554,0
+GAINL.US,D,20251013,000000,25.94,25.94,25.78,25.804,2446,0
+GAINL.US,D,20251014,000000,25.938,25.938,25.73,25.79,1325,0
+GAINL.US,D,20251015,000000,25.38,25.4792,25.35,25.4,6523,0
+GAINL.US,D,20251016,000000,25.47,25.47,25.34,25.415,1640,0
+GAINL.US,D,20251017,000000,25.3999,25.4722,25.3995,25.43,3272,0
+GAINL.US,D,20251020,000000,25.48,25.64,25.48,25.53,3258,0
+GAINL.US,D,20251021,000000,25.5785,25.605,25.55,25.55,1283,0
+GAINL.US,D,20251022,000000,25.67,25.67,25.67,25.67,348,0
+GAINL.US,D,20251023,000000,25.78,25.78,25.55,25.6,3430,0
+GAINL.US,D,20251024,000000,25.5605,25.8305,25.5501,25.7345,1977,0
+GAINL.US,D,20251027,000000,25.8085,25.8085,25.7,25.75,1514,0
+GAINL.US,D,20251028,000000,25.7018,25.71,25.38,25.6,2634,0
+GAINL.US,D,20251029,000000,25.6,25.6,25.58,25.58,4235,0
+GAINL.US,D,20251030,000000,25.7995,25.801,25.6,25.7,5091,0
+GAINL.US,D,20251031,000000,25.95,25.95,25.68,25.89,7808,0
+GAINL.US,D,20251103,000000,25.7989,25.7989,25.692,25.692,1327,0
+GAINL.US,D,20251104,000000,25.595,25.86,25.5136,25.6944,2404,0
+GAINL.US,D,20251105,000000,25.63,25.7,25.63,25.7,722,0
+GAINL.US,D,20251106,000000,25.84,26.34,25.84,26.34,5876,0
+GAINL.US,D,20251107,000000,25.77,25.865,25.3601,25.7,13295,0
+GAINL.US,D,20251110,000000,25.55,26.0253,25.52,25.6,4482,0
+GAINL.US,D,20251111,000000,26.09,26.09,25.76,25.76,651,0
+GAINL.US,D,20251112,000000,25.95,26,25.7,25.7843,2314,0
+GAINL.US,D,20251113,000000,25.55,25.99,25.55,25.7,2367,0
+GAINL.US,D,20251114,000000,25.43,25.448,25.11,25.145,45395,0
+GAINL.US,D,20251117,000000,25.14,25.14,25.1,25.1,23424,0
+GAINL.US,D,20251118,000000,25.1,25.18,25.1,25.15,8230,0
+GAINL.US,D,20251119,000000,25.14,25.15,25.14,25.15,4587,0
+GAINL.US,D,20251120,000000,25.17,25.17,25.14,25.14,10065,0
+GAINL.US,D,20251121,000000,25.17,25.18,25.14,25.14,6074,0
+GAINL.US,D,20251124,000000,25.1504,25.2,25.15,25.2,6248,0
+GAINL.US,D,20251125,000000,25.2,25.2,25.1601,25.1999,1847,0
+GAINL.US,D,20251126,000000,25.1998,25.2,25.18,25.1909,4359,0
+GAINL.US,D,20251128,000000,25.2,25.23,25.2,25.23,1715,0
+GAINL.US,D,20251201,000000,25.2,25.22,25.1758,25.185,3201,0
+GAINL.US,D,20251202,000000,25.36,25.36,25.1901,25.2001,12491,0
+GAINL.US,D,20251203,000000,25.2899,25.2899,25.18,25.228,10075,0
+GAINL.US,D,20251204,000000,25.24,25.24,25.18,25.19,8148,0
+GAINL.US,D,20251205,000000,25.2,25.24,25.2,25.22,11403,0
+GAINL.US,D,20251208,000000,25.19,25.24,25.18,25.19,19353,0
+GAINL.US,D,20251209,000000,25.23,25.23,25.18,25.23,10065,0
+GAINL.US,D,20251210,000000,25.23,25.23,25.18,25.205,5968,0
+GAINL.US,D,20251211,000000,25.18,25.22,25.12,25.22,23933,0
+GAINL.US,D,20251212,000000,25.13,25.1994,25.13,25.18,16584,0
+GAINL.US,D,20251215,000000,25.18,25.22,25.18,25.219,9134,0
diff --git a/daily/us/nasdaq stocks/1/gemg.us.txt b/daily/us/nasdaq stocks/1/gemg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0519dd9824092451c85488ed0cfd4fd886a89a2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gemg.us.txt	
@@ -0,0 +1,69 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEMG.US,D,20251110,000000,15.2699,16.305,14.83,15.8017,6145,0
+GEMG.US,D,20251111,000000,12.83,12.83,10.5614,10.6129,16884,0
+GEMG.US,D,20251112,000000,10.736,10.736,10.06,10.2044,13636,0
+GEMG.US,D,20251113,000000,9.9,9.9001,7.9782,8.2425,34884,0
+GEMG.US,D,20251114,000000,8.32,8.74,8.07,8.4403,5958,0
+GEMG.US,D,20251117,000000,8.04,8.04,6.8753,7.0196,33178,0
+GEMG.US,D,20251118,000000,7.03,7.7184,6.84,7.6528,11343,0
+GEMG.US,D,20251119,000000,7.0199,7.11,6.4675,6.7337,2147,0
+GEMG.US,D,20251120,000000,6.81,7.105,5.73,5.7507,6943,0
+GEMG.US,D,20251121,000000,5.6,5.8463,5.351,5.8463,1156,0
+GEMG.US,D,20251124,000000,5.58,6.0034,5.43,6.0034,24425,0
+GEMG.US,D,20251125,000000,5.5,5.7,5.1,5.6694,25698,0
+GEMG.US,D,20251126,000000,5.66,5.9636,5.53,5.9636,3504,0
+GEMG.US,D,20251128,000000,6.23,6.5379,6.2267,6.2267,4444,0
+GEMG.US,D,20251201,000000,5.59,5.59,4.87,4.971,3120,0
+GEMG.US,D,20251202,000000,5.1828,5.44,4.77,4.785,13972,0
+GEMG.US,D,20251203,000000,4.82,6.15,4.82,5.8318,17829,0
+GEMG.US,D,20251204,000000,5.85,7.36,5.85,7.0026,33546,0
+GEMG.US,D,20251205,000000,6.79,7.35,6.39,6.4799,11291,0
+GEMG.US,D,20251208,000000,6.88,6.88,6.1,6.2356,4738,0
+GEMG.US,D,20251209,000000,6.03,6.74,5.84,6.4667,5215,0
+GEMG.US,D,20251210,000000,6,6.3634,5.62,6.3634,145096,0
+GEMG.US,D,20251211,000000,7.87,10.71,6.85,10.52,321499,0
+GEMG.US,D,20251212,000000,9.4,10.47,7.6301,7.9078,190707,0
+GEMG.US,D,20251215,000000,7.66,7.66,5.8457,6.0355,148999,0
+GEMG.US,D,20251216,000000,6.21,6.992,6.07,6.5302,103454,0
+GEMG.US,D,20251217,000000,6.5,6.7074,5.37,5.3767,95855,0
+GEMG.US,D,20251218,000000,5.6,5.7,5.07,5.1319,30451,0
+GEMG.US,D,20251219,000000,5.14,5.83,5.14,5.6947,26342,0
+GEMG.US,D,20251222,000000,6,6.25,5.81,6.022,25885,0
+GEMG.US,D,20251223,000000,5.62,5.62,5.1705,5.3387,37869,0
+GEMG.US,D,20251224,000000,5.2301,5.6056,5.1,5.5994,28905,0
+GEMG.US,D,20251226,000000,5,5.075,4.82,4.8756,63879,0
+GEMG.US,D,20251229,000000,4.75,4.995,4.42,4.63,38572,0
+GEMG.US,D,20251230,000000,4.48,4.64,4.26,4.2655,31715,0
+GEMG.US,D,20251231,000000,4.2201,4.27,4.05,4.2613,31460,0
+GEMG.US,D,20260102,000000,4.35,4.755,4.26,4.58,24994,0
+GEMG.US,D,20260105,000000,4.93,5.596,4.93,5.2779,42788,0
+GEMG.US,D,20260106,000000,5.63,6.0626,5.27,5.883,31040,0
+GEMG.US,D,20260107,000000,5.55,5.6,5.1,5.13,47894,0
+GEMG.US,D,20260108,000000,5.1,5.3223,5.05,5.1959,13443,0
+GEMG.US,D,20260109,000000,5.3,5.3,4.62,4.7295,43251,0
+GEMG.US,D,20260112,000000,4.66,5.045,4.3901,4.6439,48840,0
+GEMG.US,D,20260113,000000,4.84,4.84,4.24,4.5992,25907,0
+GEMG.US,D,20260114,000000,4.595,5.25,4.595,4.8824,42883,0
+GEMG.US,D,20260115,000000,4.95,4.95,4.45,4.5394,18947,0
+GEMG.US,D,20260116,000000,4.55,5.25,4.55,5.0139,28448,0
+GEMG.US,D,20260120,000000,4.54,4.77,4.43,4.51,15057,0
+GEMG.US,D,20260121,000000,4.57,4.725,4.22,4.3524,14809,0
+GEMG.US,D,20260122,000000,4.43,4.48,4.1,4.2099,16074,0
+GEMG.US,D,20260123,000000,4.21,4.34,3.91,3.9459,40194,0
+GEMG.US,D,20260126,000000,3.84,4,3.77,3.82,53001,0
+GEMG.US,D,20260127,000000,3.675,3.73,3.33,3.45,60061,0
+GEMG.US,D,20260128,000000,3.55,3.59,3.3776,3.4621,31957,0
+GEMG.US,D,20260129,000000,3.4,3.4,2.68,2.74,81947,0
+GEMG.US,D,20260130,000000,2.64,2.9,2.51,2.81,52076,0
+GEMG.US,D,20260202,000000,2.62,2.66,2.34,2.43,21049,0
+GEMG.US,D,20260203,000000,2.2691,2.53,2.11,2.2793,18945,0
+GEMG.US,D,20260204,000000,2.1152,2.56,2.1134,2.1785,25293,0
+GEMG.US,D,20260205,000000,2.0495,2.0495,1.76,1.775,109146,0
+GEMG.US,D,20260206,000000,2.005,2.4,1.8765,2.3072,29522,0
+GEMG.US,D,20260209,000000,2.31,2.519,2.26,2.4438,19717,0
+GEMG.US,D,20260210,000000,2.44,2.44,2.04,2.0521,15393,0
+GEMG.US,D,20260211,000000,2.06,2.06,1.7,1.7157,8490,0
+GEMG.US,D,20260212,000000,1.695,1.83,1.63,1.725,20313,0
+GEMG.US,D,20260213,000000,1.84,2.23,1.8,2.137,40756,0
+GEMG.US,D,20260217,000000,1.75,1.77,1.44,1.6142,130073,0
+GEMG.US,D,20260218,000000,1.5,1.6693,1.495,1.51,88115,0
diff --git a/daily/us/nasdaq stocks/1/gpro.us.txt b/daily/us/nasdaq stocks/1/gpro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25c8cbe8addedd3c6ccd75703aeef6c5c9c10876
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gpro.us.txt	
@@ -0,0 +1,2930 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPRO.US,D,20140626,000000,28.65,33,28.65,31.34,45824009,0
+GPRO.US,D,20140627,000000,32.97,40.47,29.5,35.76,45719018,0
+GPRO.US,D,20140630,000000,39.44,41.19,37.83,40.55,24884914,0
+GPRO.US,D,20140701,000000,45,49.9,44.4,48.8,41764903,0
+GPRO.US,D,20140702,000000,46.9,46.98,41.53,42.04,29324000,0
+GPRO.US,D,20140703,000000,43.97,45.24,40.74,41.58,15536580,0
+GPRO.US,D,20140707,000000,42.98,44.44,41.76,43.96,17023458,0
+GPRO.US,D,20140708,000000,43.96,44.99,41.53,42.2,10876703,0
+GPRO.US,D,20140709,000000,43.01,43.7,41.75,43.3,5874131,0
+GPRO.US,D,20140710,000000,41.73,42.75,40.6,41.94,4988405,0
+GPRO.US,D,20140711,000000,42.45,42.88,38.73,38.84,9327326,0
+GPRO.US,D,20140714,000000,38.87,39.1,36.1,36.84,10706083,0
+GPRO.US,D,20140715,000000,39,42.1,38.23,41.63,19827306,0
+GPRO.US,D,20140716,000000,43.75,44.44,40.8,40.9,11338680,0
+GPRO.US,D,20140717,000000,40.5,42.13,40,40.34,4749965,0
+GPRO.US,D,20140718,000000,41.07,42.55,40.4,41.43,5211628,0
+GPRO.US,D,20140721,000000,43.25,43.8,41.5,41.58,9172937,0
+GPRO.US,D,20140722,000000,42.85,43.25,42.2,43.1,5817948,0
+GPRO.US,D,20140723,000000,43.83,44.83,40.82,41.74,10344665,0
+GPRO.US,D,20140724,000000,42.31,42.4,41.32,42.19,3361569,0
+GPRO.US,D,20140725,000000,41.82,42.4,41.06,41.98,2826988,0
+GPRO.US,D,20140728,000000,42.3,43.7,41.23,43.25,5868254,0
+GPRO.US,D,20140729,000000,43.6,44.75,43.29,44.07,5902601,0
+GPRO.US,D,20140730,000000,44.72,46.34,44.25,46.32,6473449,0
+GPRO.US,D,20140731,000000,45.1,48.4,44.62,47.97,14590675,0
+GPRO.US,D,20140801,000000,41.97,44.79,40.52,40.97,13314637,0
+GPRO.US,D,20140804,000000,41.44,41.8,38.35,38.53,6671980,0
+GPRO.US,D,20140805,000000,38.64,40.14,38.35,38.87,4015954,0
+GPRO.US,D,20140806,000000,39.36,40.13,38.53,38.72,2257751,0
+GPRO.US,D,20140807,000000,39.85,39.85,38.27,38.7,2043538,0
+GPRO.US,D,20140808,000000,39.16,39.16,37.24,37.65,2422651,0
+GPRO.US,D,20140811,000000,38.64,38.77,38.1,38.2,1563524,0
+GPRO.US,D,20140812,000000,38.65,38.69,37.7,38.04,1317728,0
+GPRO.US,D,20140813,000000,38.49,39.04,38.01,38.19,2162592,0
+GPRO.US,D,20140814,000000,38.25,39.82,38.05,39.49,2890922,0
+GPRO.US,D,20140815,000000,39.51,40.25,38.9,39.79,2822459,0
+GPRO.US,D,20140818,000000,40.5,42.6,40.04,41.85,3901474,0
+GPRO.US,D,20140819,000000,42.34,43.5,42.05,43.36,4061265,0
+GPRO.US,D,20140820,000000,43,44.6,42.76,43.89,3426426,0
+GPRO.US,D,20140821,000000,44.6,44.86,43.03,43.17,2689171,0
+GPRO.US,D,20140822,000000,43,43.83,42.7,43.29,1683179,0
+GPRO.US,D,20140825,000000,43.85,44.35,43.3,43.85,1849669,0
+GPRO.US,D,20140826,000000,44.8,45.8,44.57,45.29,3776411,0
+GPRO.US,D,20140827,000000,45.87,46,45.29,45.5,1907385,0
+GPRO.US,D,20140828,000000,45.5,49.86,44.63,48.9,10589815,0
+GPRO.US,D,20140829,000000,49.47,52.13,49.45,51.8,10249812,0
+GPRO.US,D,20140902,000000,53,55.35,52.52,53.94,9067741,0
+GPRO.US,D,20140903,000000,55.95,57.45,55.43,56.86,9213493,0
+GPRO.US,D,20140904,000000,54.3,55.88,52.3,53.08,8191806,0
+GPRO.US,D,20140905,000000,54.25,59.24,53.51,58.75,7630045,0
+GPRO.US,D,20140908,000000,58.15,63.72,57.04,63.52,12154949,0
+GPRO.US,D,20140909,000000,63.47,68.29,63.26,64.19,13431636,0
+GPRO.US,D,20140910,000000,67,69.3,64.75,68.47,12351554,0
+GPRO.US,D,20140911,000000,70.64,70.9,66.26,68.28,15045364,0
+GPRO.US,D,20140912,000000,68.74,70.17,67.65,69.18,8378986,0
+GPRO.US,D,20140915,000000,69.61,71.42,66.17,67.2,10113889,0
+GPRO.US,D,20140916,000000,65.4,66.69,63.42,65.23,8575335,0
+GPRO.US,D,20140917,000000,67,68.21,66.31,67.22,5892373,0
+GPRO.US,D,20140918,000000,68.1,68.67,66.01,66.33,5855836,0
+GPRO.US,D,20140919,000000,66.05,67.3,64.1,67.2,5930019,0
+GPRO.US,D,20140922,000000,67.01,68.9,66.5,68.27,4181325,0
+GPRO.US,D,20140923,000000,68.85,73.42,68.34,72.88,8053092,0
+GPRO.US,D,20140924,000000,74.7,78.84,73.85,78.46,12100097,0
+GPRO.US,D,20140925,000000,81.5,81.64,76.21,81.31,14388197,0
+GPRO.US,D,20140926,000000,79,82.4,77.51,82.1,12991713,0
+GPRO.US,D,20140929,000000,81.99,91.77,80,90.94,26679787,0
+GPRO.US,D,20140930,000000,94.78,96.45,88.53,93.7,31741616,0
+GPRO.US,D,20141001,000000,92.31,93.96,88.87,91.8,12912610,0
+GPRO.US,D,20141002,000000,87.42,88.95,79.13,85.46,27439806,0
+GPRO.US,D,20141003,000000,88.5,89.8,86.53,86.97,12082455,0
+GPRO.US,D,20141006,000000,89.48,94.31,88.5,93.79,13039444,0
+GPRO.US,D,20141007,000000,92.35,98.47,91.22,93.85,20843207,0
+GPRO.US,D,20141008,000000,91,92.77,87.16,89.93,13039886,0
+GPRO.US,D,20141009,000000,91.3,92.38,87.3,89.18,8021307,0
+GPRO.US,D,20141010,000000,87.91,89.89,83.57,85.05,7153398,0
+GPRO.US,D,20141013,000000,82.35,83.4,73.28,76.67,13251683,0
+GPRO.US,D,20141014,000000,78.6,80.93,74.44,75.03,6768177,0
+GPRO.US,D,20141015,000000,71.03,74.85,68.34,72.87,8717136,0
+GPRO.US,D,20141016,000000,69.1,74.88,68.6,72.69,6142835,0
+GPRO.US,D,20141017,000000,75.8,76.75,72.79,74.63,4707095,0
+GPRO.US,D,20141020,000000,75.03,77.59,74.8,76,3643613,0
+GPRO.US,D,20141021,000000,77.43,82.79,77.11,80.92,7328951,0
+GPRO.US,D,20141022,000000,84,84.95,79.68,80.09,8235640,0
+GPRO.US,D,20141023,000000,82.42,82.81,77.88,79.15,7531173,0
+GPRO.US,D,20141024,000000,75.63,76.5,70.29,71.91,12215239,0
+GPRO.US,D,20141027,000000,66.96,69.85,64.75,64.91,9277453,0
+GPRO.US,D,20141028,000000,66.6,70.9,66.6,69.3,7815062,0
+GPRO.US,D,20141029,000000,69.3,69.3,66.55,67.89,3102793,0
+GPRO.US,D,20141030,000000,68.81,69.74,64.14,68.25,10835381,0
+GPRO.US,D,20141031,000000,80.7,81.13,76,77.1,17868884,0
+GPRO.US,D,20141103,000000,77.26,85.4,76.5,84.32,15480967,0
+GPRO.US,D,20141104,000000,84.92,87.5,81.67,82.27,13868762,0
+GPRO.US,D,20141105,000000,84.5,85.5,75.5,75.89,11795737,0
+GPRO.US,D,20141106,000000,78,79.5,76.63,78.76,5224330,0
+GPRO.US,D,20141107,000000,80,80.4,77.77,79.06,4444002,0
+GPRO.US,D,20141110,000000,75.8,78.1,75,75.75,9274956,0
+GPRO.US,D,20141111,000000,75.75,77.27,74.01,75,4421371,0
+GPRO.US,D,20141112,000000,74.2,78.44,74.08,76.85,4290508,0
+GPRO.US,D,20141113,000000,77.85,79.65,75.92,76.47,4917223,0
+GPRO.US,D,20141114,000000,77.75,79.49,76.75,79.15,4457664,0
+GPRO.US,D,20141117,000000,79.77,83.44,78.8,81.5,8800432,0
+GPRO.US,D,20141118,000000,83.63,85.78,82.2,84.1,10271888,0
+GPRO.US,D,20141119,000000,85.3,86,79.05,79.09,8258749,0
+GPRO.US,D,20141120,000000,72.88,75.1,71.58,71.74,24111800,0
+GPRO.US,D,20141121,000000,73.6,73.6,70.55,70.72,10847479,0
+GPRO.US,D,20141124,000000,71.01,73.09,69.8,72.54,6365263,0
+GPRO.US,D,20141125,000000,73.84,75.71,73.27,74.71,8444921,0
+GPRO.US,D,20141126,000000,76.05,79.35,74.85,79.05,13880247,0
+GPRO.US,D,20141128,000000,80.38,80.61,75.92,77.97,8840838,0
+GPRO.US,D,20141201,000000,77,77,73.39,73.5,6295321,0
+GPRO.US,D,20141202,000000,74.6,75.42,73.55,73.89,3798200,0
+GPRO.US,D,20141203,000000,74.12,75.3,72.45,73.65,4207949,0
+GPRO.US,D,20141204,000000,73.01,74.5,71.28,71.98,3995400,0
+GPRO.US,D,20141205,000000,72.25,73.75,71,72.18,5556464,0
+GPRO.US,D,20141208,000000,72.25,72.33,66.3,67.65,9020661,0
+GPRO.US,D,20141209,000000,65,68.75,64.36,67.9,6152222,0
+GPRO.US,D,20141210,000000,66.94,68.5,62.6,62.76,6544546,0
+GPRO.US,D,20141211,000000,64,64.44,57.92,60.05,14332612,0
+GPRO.US,D,20141212,000000,62.56,63.27,60.52,60.52,7526773,0
+GPRO.US,D,20141215,000000,61.61,61.85,56.86,57,5379920,0
+GPRO.US,D,20141216,000000,55.91,60.2,55.55,58.27,4916211,0
+GPRO.US,D,20141217,000000,60,60.44,57.9,59.5,2423213,0
+GPRO.US,D,20141218,000000,60.91,61.03,56.5,57.09,4937972,0
+GPRO.US,D,20141219,000000,57.2,57.5,53.77,53.9,6378774,0
+GPRO.US,D,20141222,000000,54.19,58,53.64,58,6381906,0
+GPRO.US,D,20141223,000000,59.71,61.99,58.3,61.54,13396784,0
+GPRO.US,D,20141224,000000,63.5,66.7,62.67,66.41,11264434,0
+GPRO.US,D,20141226,000000,68.06,69.75,67.45,69.23,14027708,0
+GPRO.US,D,20141229,000000,67.84,68.8,64.67,64.74,8146512,0
+GPRO.US,D,20141230,000000,66.09,67.4,64.76,65.4,6379587,0
+GPRO.US,D,20141231,000000,65.06,65.78,62.81,63.22,4838111,0
+GPRO.US,D,20150102,000000,64.9,66.9,64.08,66.87,5424254,0
+GPRO.US,D,20150105,000000,67.6,68.5,65.63,66.19,5378283,0
+GPRO.US,D,20150106,000000,66.85,67.25,63.31,64.85,3768561,0
+GPRO.US,D,20150107,000000,65.59,66.45,60.25,62.45,6650892,0
+GPRO.US,D,20150108,000000,61.43,61.94,59.5,60.09,6877465,0
+GPRO.US,D,20150109,000000,60.05,61.7,58.8,60.84,4215864,0
+GPRO.US,D,20150112,000000,60,60,56.35,56.78,5023591,0
+GPRO.US,D,20150113,000000,57.18,57.2,48.23,49.87,15245402,0
+GPRO.US,D,20150114,000000,50.87,52.7,49.75,52.34,7180141,0
+GPRO.US,D,20150115,000000,52.9,53,48.41,48.58,4690723,0
+GPRO.US,D,20150116,000000,47.85,48.47,45.36,47.51,10650419,0
+GPRO.US,D,20150120,000000,47.1,48.93,46.12,47.34,5511333,0
+GPRO.US,D,20150121,000000,47.79,50.67,47.52,50.29,5967057,0
+GPRO.US,D,20150122,000000,50.81,51.3,47.66,48.35,6463022,0
+GPRO.US,D,20150123,000000,48.84,52.51,48.44,52.51,9938280,0
+GPRO.US,D,20150126,000000,52.31,53.18,49.8,50.41,5174611,0
+GPRO.US,D,20150127,000000,49.24,51.96,49.05,51.42,3428305,0
+GPRO.US,D,20150128,000000,51.39,54.13,51.1,51.41,5832404,0
+GPRO.US,D,20150129,000000,51.92,51.92,49.67,50.84,2728013,0
+GPRO.US,D,20150130,000000,50.93,51.19,48.8,49.75,2413327,0
+GPRO.US,D,20150202,000000,50.05,52.24,49.01,52.14,4081803,0
+GPRO.US,D,20150203,000000,52.66,55.17,52.6,54.57,5700009,0
+GPRO.US,D,20150204,000000,54.66,54.75,51.34,51.87,6069712,0
+GPRO.US,D,20150205,000000,52.77,54.69,50.5,54.37,20165399,0
+GPRO.US,D,20150206,000000,47.96,49.75,47,47.12,23245398,0
+GPRO.US,D,20150209,000000,46.34,46.9,44.2,44.48,12090349,0
+GPRO.US,D,20150210,000000,44.67,45.3,42.65,43.8,9356251,0
+GPRO.US,D,20150211,000000,43.24,45.65,43.02,44.77,7065392,0
+GPRO.US,D,20150212,000000,45,46.49,44.81,45.29,4542289,0
+GPRO.US,D,20150213,000000,45.25,46.15,44.3,45.27,5358027,0
+GPRO.US,D,20150217,000000,46.09,50.95,46,50.92,15809958,0
+GPRO.US,D,20150218,000000,49.65,49.99,45.2,45.21,24468392,0
+GPRO.US,D,20150219,000000,45.85,46.43,44.9,45.16,8400727,0
+GPRO.US,D,20150220,000000,45.2,45.82,44.5,45.07,6532158,0
+GPRO.US,D,20150223,000000,44.32,44.89,43.13,43.95,7067477,0
+GPRO.US,D,20150224,000000,43.98,44.77,43.52,43.88,4604110,0
+GPRO.US,D,20150225,000000,43.89,45.17,43.65,45.05,4666952,0
+GPRO.US,D,20150226,000000,45.05,45.68,44.32,44.66,4825464,0
+GPRO.US,D,20150227,000000,43.86,44.1,41.66,41.98,8266388,0
+GPRO.US,D,20150302,000000,40.25,41.58,39.7,39.93,9161700,0
+GPRO.US,D,20150303,000000,39.8,40.98,39.58,40.3,4385600,0
+GPRO.US,D,20150304,000000,41.05,43.9,41,43.01,10075000,0
+GPRO.US,D,20150305,000000,43.43,43.83,40.85,41.08,7004100,0
+GPRO.US,D,20150306,000000,41.01,41.5,40,40.13,4248300,0
+GPRO.US,D,20150309,000000,40.04,40.35,37.8,37.95,7995800,0
+GPRO.US,D,20150310,000000,37.52,39.47,37.13,38.73,4786400,0
+GPRO.US,D,20150311,000000,38.73,38.94,37.8,38.17,3038500,0
+GPRO.US,D,20150312,000000,38.13,40.093,37.63,40.07,3970000,0
+GPRO.US,D,20150313,000000,39.36,40.4,38.42,40.13,6719300,0
+GPRO.US,D,20150316,000000,40.15,40.3,38.71,39.37,4371100,0
+GPRO.US,D,20150317,000000,39.16,41.28,38.88,40.25,7357900,0
+GPRO.US,D,20150318,000000,40.08,41.43,39.41,40.67,4531700,0
+GPRO.US,D,20150319,000000,40.67,41.34,39.25,39.53,4221400,0
+GPRO.US,D,20150320,000000,39.75,40.63,39.3,40.4,5022900,0
+GPRO.US,D,20150323,000000,40.31,42.77,39.81,42.08,6452500,0
+GPRO.US,D,20150324,000000,42.33,42.65,41.1,41.83,4587600,0
+GPRO.US,D,20150325,000000,43.43,44.34,41.68,42.3,8662200,0
+GPRO.US,D,20150326,000000,43.16,44.1,42.2,43.23,6655300,0
+GPRO.US,D,20150327,000000,43.64,43.97,42.3,42.7,4658200,0
+GPRO.US,D,20150330,000000,43.75,43.9,42.65,43.58,4620000,0
+GPRO.US,D,20150331,000000,43.6,44.45,42.89,43.41,4639500,0
+GPRO.US,D,20150401,000000,43.05,43.34,40.37,40.89,6865100,0
+GPRO.US,D,20150402,000000,40.97,42.28,40.72,41.96,3775300,0
+GPRO.US,D,20150406,000000,41.7,43.93,41.68,43.55,4376000,0
+GPRO.US,D,20150407,000000,43.6,44.1,42.76,43.57,4415784,0
+GPRO.US,D,20150408,000000,43.54,44.38,43.13,43.33,3997000,0
+GPRO.US,D,20150409,000000,43.44,44.9,43.41,43.7,5449477,0
+GPRO.US,D,20150410,000000,44.63,45.63,44.35,45.25,6098400,0
+GPRO.US,D,20150413,000000,45.7,45.95,44.08,44.22,5473500,0
+GPRO.US,D,20150414,000000,44.35,44.91,42.87,44.48,4511100,0
+GPRO.US,D,20150415,000000,45.87,46.95,45.6,45.67,7649428,0
+GPRO.US,D,20150416,000000,45.88,46.36,45.21,45.46,3531818,0
+GPRO.US,D,20150417,000000,44.94,45.57,44.24,44.62,3430900,0
+GPRO.US,D,20150420,000000,45.03,45.5,44.5,44.88,2622477,0
+GPRO.US,D,20150421,000000,44.88,45.45,43.62,44.31,3379615,0
+GPRO.US,D,20150422,000000,44.17,46.28,44.05,46.25,4396952,0
+GPRO.US,D,20150423,000000,46,46.73,45.65,46.08,3745300,0
+GPRO.US,D,20150424,000000,46.21,46.44,44.6,44.73,4017100,0
+GPRO.US,D,20150427,000000,45.1,46.05,44.75,45.19,3671300,0
+GPRO.US,D,20150428,000000,45.87,47.1,45.39,47.02,12507900,0
+GPRO.US,D,20150429,000000,52.01,54.06,51.15,52.96,30817700,0
+GPRO.US,D,20150430,000000,52.1,52.57,49.43,50.08,10703400,0
+GPRO.US,D,20150501,000000,49.71,51.21,49.52,49.98,4560400,0
+GPRO.US,D,20150504,000000,50.01,50.75,49.56,49.74,3805700,0
+GPRO.US,D,20150505,000000,49.6,50.35,47.66,47.74,4994100,0
+GPRO.US,D,20150506,000000,47.98,48.29,46.5,48.19,4236702,0
+GPRO.US,D,20150507,000000,48,49.93,47.58,49.55,3607378,0
+GPRO.US,D,20150508,000000,49.98,50.72,49.7,50.21,3467700,0
+GPRO.US,D,20150511,000000,50.04,50.23,48.67,48.85,2839400,0
+GPRO.US,D,20150512,000000,48.52,49.69,47.73,49.57,3601794,0
+GPRO.US,D,20150513,000000,49.32,50.27,49.03,49.85,2748800,0
+GPRO.US,D,20150514,000000,49.98,50.79,49.54,50.62,3415100,0
+GPRO.US,D,20150515,000000,50.62,50.62,50,50.09,1981382,0
+GPRO.US,D,20150518,000000,50.56,52.19,50.41,51.13,4448060,0
+GPRO.US,D,20150519,000000,51.5,52.59,51.25,51.85,4515500,0
+GPRO.US,D,20150520,000000,52.7,54.49,52.12,53.88,6493600,0
+GPRO.US,D,20150521,000000,54.26,54.26,52.93,53.5,4225900,0
+GPRO.US,D,20150522,000000,53.51,54.98,53.51,54.44,4252600,0
+GPRO.US,D,20150526,000000,54.49,54.53,52.22,53.41,4414063,0
+GPRO.US,D,20150527,000000,53.27,53.94,51.91,53.28,4447400,0
+GPRO.US,D,20150528,000000,55.04,57.84,55.03,56.81,15823264,0
+GPRO.US,D,20150529,000000,56.5,56.7,55.08,55.46,5235300,0
+GPRO.US,D,20150601,000000,56.9,59.6,56.33,58.52,11411700,0
+GPRO.US,D,20150602,000000,58.49,59.92,58.15,58.4,8574344,0
+GPRO.US,D,20150603,000000,59.93,60.43,58.7,59.03,10890800,0
+GPRO.US,D,20150604,000000,58.8,58.92,57.78,58.88,4464600,0
+GPRO.US,D,20150605,000000,58.24,59.7,58.24,59.41,3586900,0
+GPRO.US,D,20150608,000000,59.77,61.19,58.63,59.4,7104400,0
+GPRO.US,D,20150609,000000,59.23,59.66,57.75,58.68,4306923,0
+GPRO.US,D,20150610,000000,56.42,58.43,55.15,57.91,9229231,0
+GPRO.US,D,20150611,000000,57.81,58.41,55.71,55.99,6431450,0
+GPRO.US,D,20150612,000000,55.45,58.29,55.35,57.45,6059400,0
+GPRO.US,D,20150615,000000,56.62,58.53,56.5,58.52,4325500,0
+GPRO.US,D,20150616,000000,58.17,59.05,57.84,58.19,4108100,0
+GPRO.US,D,20150617,000000,58.3,59.25,57.82,59,3679800,0
+GPRO.US,D,20150618,000000,59.05,59.73,57.83,58.28,3842900,0
+GPRO.US,D,20150619,000000,58.21,58.65,57.56,57.97,5088800,0
+GPRO.US,D,20150622,000000,57.73,57.9,54.5,54.92,8434400,0
+GPRO.US,D,20150623,000000,55.39,57.4,55.39,56.76,6402930,0
+GPRO.US,D,20150624,000000,56.67,57.6,56.2,57.05,3447700,0
+GPRO.US,D,20150625,000000,57.07,57.6,56.21,56.91,3361800,0
+GPRO.US,D,20150626,000000,57,57.05,53.57,54.13,11049900,0
+GPRO.US,D,20150629,000000,52.81,53.71,52.11,53.21,3234800,0
+GPRO.US,D,20150630,000000,53.81,54.11,51.95,52.72,4639896,0
+GPRO.US,D,20150701,000000,53.16,53.34,51.19,51.95,3843800,0
+GPRO.US,D,20150702,000000,52.03,52.29,51.3,51.75,2261900,0
+GPRO.US,D,20150706,000000,50.61,51.15,49.4,50.94,6593600,0
+GPRO.US,D,20150707,000000,51.77,52.83,50.35,52.25,5204000,0
+GPRO.US,D,20150708,000000,51.76,52.7,51.13,51.25,2675400,0
+GPRO.US,D,20150709,000000,51.89,52.69,51.86,52.04,1928000,0
+GPRO.US,D,20150710,000000,52.25,53.29,52.14,52.51,2588400,0
+GPRO.US,D,20150713,000000,52.93,53.2,51.12,52.11,3750600,0
+GPRO.US,D,20150714,000000,54.34,55.9,53.821,54.97,9245837,0
+GPRO.US,D,20150715,000000,55.75,56.19,53.83,54.5,4204214,0
+GPRO.US,D,20150716,000000,55.13,55.37,54.26,55.24,2912400,0
+GPRO.US,D,20150717,000000,55.62,56.72,55.3,56.64,5496400,0
+GPRO.US,D,20150720,000000,58.65,61.2,57.91,60.8,14818600,0
+GPRO.US,D,20150721,000000,61.2,62.25,59.06,62.04,23962800,0
+GPRO.US,D,20150722,000000,62.39,63.25,60.05,61.68,22582200,0
+GPRO.US,D,20150723,000000,61.5,65.25,61.48,63.95,18438800,0
+GPRO.US,D,20150724,000000,64.89,65.02,61.3,62.17,9639300,0
+GPRO.US,D,20150727,000000,60.98,62.67,59.38,61.27,6450000,0
+GPRO.US,D,20150728,000000,62.04,63.34,61.11,62.42,6493100,0
+GPRO.US,D,20150729,000000,61.63,62.3,61.25,61.87,3787100,0
+GPRO.US,D,20150730,000000,61.76,62.29,60.56,61.69,3307300,0
+GPRO.US,D,20150731,000000,64.05,64.63,62.03,62.1,9919500,0
+GPRO.US,D,20150803,000000,63,63.4,61.18,62.26,5518483,0
+GPRO.US,D,20150804,000000,62.26,62.47,60.51,62.08,4740900,0
+GPRO.US,D,20150805,000000,62.6,63.65,61.57,62.67,4987200,0
+GPRO.US,D,20150806,000000,62.43,64.46,61.7,62.88,6541774,0
+GPRO.US,D,20150807,000000,62.34,63.29,61.66,63.06,4061800,0
+GPRO.US,D,20150810,000000,63.5,65.49,62.8,64.74,8286700,0
+GPRO.US,D,20150811,000000,64,64.1,58.26,59.13,10611742,0
+GPRO.US,D,20150812,000000,57.75,57.75,54.02,56.91,13918400,0
+GPRO.US,D,20150813,000000,58.57,60.87,58.17,59.5,9238300,0
+GPRO.US,D,20150814,000000,59.28,59.94,58.61,58.85,3410200,0
+GPRO.US,D,20150817,000000,58.8,59.67,57.93,58.55,4428100,0
+GPRO.US,D,20150818,000000,58.09,58.72,56.84,57.49,3999800,0
+GPRO.US,D,20150819,000000,56.76,56.96,54.35,54.67,6931500,0
+GPRO.US,D,20150820,000000,53.22,53.7,50.53,50.6,8839600,0
+GPRO.US,D,20150821,000000,48.45,50.84,48.05,48.39,8724400,0
+GPRO.US,D,20150824,000000,43.37,51.32,42.75,47.86,12340854,0
+GPRO.US,D,20150825,000000,51.42,51.65,46.97,47.03,8670000,0
+GPRO.US,D,20150826,000000,48.28,48.95,43.88,46.28,11537200,0
+GPRO.US,D,20150827,000000,47.85,49.46,46.85,47.76,8483800,0
+GPRO.US,D,20150828,000000,47.21,49.49,47.06,48.18,5337400,0
+GPRO.US,D,20150831,000000,47.57,48.38,46.35,46.59,5200800,0
+GPRO.US,D,20150901,000000,43.6,44.05,42.09,43.69,15897800,0
+GPRO.US,D,20150902,000000,40.67,41.37,39.04,41.28,19379900,0
+GPRO.US,D,20150903,000000,40.88,41.74,38.61,38.65,11260900,0
+GPRO.US,D,20150904,000000,38.13,39.31,36.75,36.83,14255700,0
+GPRO.US,D,20150908,000000,37.82,38.09,36.38,37.5,11942600,0
+GPRO.US,D,20150909,000000,38.04,38.15,33.34,33.65,19289800,0
+GPRO.US,D,20150910,000000,33.86,34.93,33.75,33.88,13760739,0
+GPRO.US,D,20150911,000000,33.5,33.95,31.32,32.42,16583700,0
+GPRO.US,D,20150914,000000,32.9,34.58,32.62,32.88,17324800,0
+GPRO.US,D,20150915,000000,33.68,34.1,32.74,33.57,10278800,0
+GPRO.US,D,20150916,000000,33.95,35.82,33.53,35.73,14501300,0
+GPRO.US,D,20150917,000000,35.32,37.25,35.23,36.32,13632600,0
+GPRO.US,D,20150918,000000,35.73,35.89,34.39,35.15,13075200,0
+GPRO.US,D,20150921,000000,33.68,33.98,32,32.27,14611600,0
+GPRO.US,D,20150922,000000,31.38,33.75,30.55,33.31,14515300,0
+GPRO.US,D,20150923,000000,33.45,33.65,32.22,32.64,8442800,0
+GPRO.US,D,20150924,000000,32.52,34.02,32.26,33.92,7617559,0
+GPRO.US,D,20150925,000000,34.69,35,32.14,32.31,8291900,0
+GPRO.US,D,20150928,000000,32,32.15,29.62,29.67,9771950,0
+GPRO.US,D,20150929,000000,29.85,30.97,28.9,29.86,8871100,0
+GPRO.US,D,20150930,000000,30.3,31.5,29.9,31.22,6619200,0
+GPRO.US,D,20151001,000000,31.02,31.49,29.75,30.07,6885300,0
+GPRO.US,D,20151002,000000,29.4,30.6,28.91,30.44,10697100,0
+GPRO.US,D,20151005,000000,30.56,30.93,29.48,30.26,8284910,0
+GPRO.US,D,20151006,000000,30.45,31.95,29.78,30.65,8715000,0
+GPRO.US,D,20151007,000000,29.99,30.75,27.52,29.33,18629500,0
+GPRO.US,D,20151008,000000,28.96,29.01,27.07,27.6,18023200,0
+GPRO.US,D,20151009,000000,28.23,30.2,27.95,29.08,18055800,0
+GPRO.US,D,20151012,000000,29.1,29.3,27.86,28.46,7135036,0
+GPRO.US,D,20151013,000000,28.01,28.69,27.9,27.97,4659000,0
+GPRO.US,D,20151014,000000,27.29,28.45,26.68,28.09,8027300,0
+GPRO.US,D,20151015,000000,28.03,29.28,28.01,28.54,6737400,0
+GPRO.US,D,20151016,000000,28.27,28.78,27.83,28.52,5170900,0
+GPRO.US,D,20151019,000000,28.5,30.3,28.08,29.64,8393700,0
+GPRO.US,D,20151020,000000,30.14,31.33,29.87,30.31,7918421,0
+GPRO.US,D,20151021,000000,30.52,30.6,28.83,29.06,6174400,0
+GPRO.US,D,20151022,000000,29.25,30.08,28.5,28.72,5843500,0
+GPRO.US,D,20151023,000000,29.65,29.7,28.81,29.15,5692100,0
+GPRO.US,D,20151026,000000,29.11,29.42,28.58,28.79,4799100,0
+GPRO.US,D,20151027,000000,29.04,29.05,27.99,28.23,6386500,0
+GPRO.US,D,20151028,000000,28.62,30.67,28.42,30.21,24816400,0
+GPRO.US,D,20151029,000000,25.02,26.35,24.95,25.62,41418700,0
+GPRO.US,D,20151030,000000,25.94,25.94,24.99,25,10112300,0
+GPRO.US,D,20151102,000000,25.12,25.93,24.3,25.55,8777205,0
+GPRO.US,D,20151103,000000,25.75,25.75,24.84,25.02,9473300,0
+GPRO.US,D,20151104,000000,25.07,25.81,25.07,25.38,6023554,0
+GPRO.US,D,20151105,000000,25.4,25.55,24.62,24.81,6355600,0
+GPRO.US,D,20151106,000000,24.81,25.24,24.5,25.13,4358600,0
+GPRO.US,D,20151109,000000,25.15,26.12,25.13,25.92,6693212,0
+GPRO.US,D,20151110,000000,25.9,25.99,24.82,25.02,4741300,0
+GPRO.US,D,20151111,000000,25.02,25.38,24.76,25.1,3525800,0
+GPRO.US,D,20151112,000000,24.88,24.9,23.1,23.15,9106900,0
+GPRO.US,D,20151113,000000,22.87,22.95,20.76,21.16,11115200,0
+GPRO.US,D,20151116,000000,21.09,21.79,20.85,21.62,4709800,0
+GPRO.US,D,20151117,000000,21.75,21.89,20.77,20.87,4838900,0
+GPRO.US,D,20151118,000000,19.87,19.98,18.86,19.81,17129600,0
+GPRO.US,D,20151119,000000,19.95,20.33,19.45,19.93,5075200,0
+GPRO.US,D,20151120,000000,20,20.54,19.71,20.45,5561500,0
+GPRO.US,D,20151123,000000,20.2,20.24,18.8,18.99,11300400,0
+GPRO.US,D,20151124,000000,18.8,19.5,18.75,19.32,7774900,0
+GPRO.US,D,20151125,000000,19.3,20.47,19.21,20,5734600,0
+GPRO.US,D,20151127,000000,20.15,20.94,19.85,20.28,4470700,0
+GPRO.US,D,20151130,000000,20.38,20.83,20.23,20.4,4654000,0
+GPRO.US,D,20151201,000000,20.46,20.6,19.64,20.13,5590288,0
+GPRO.US,D,20151202,000000,19.92,20.39,19.85,20.09,3369341,0
+GPRO.US,D,20151203,000000,19.72,20.1,18.88,18.93,7230394,0
+GPRO.US,D,20151204,000000,17.96,18.64,17.55,18,11394200,0
+GPRO.US,D,20151207,000000,17.77,18.09,17.24,17.51,6039500,0
+GPRO.US,D,20151208,000000,17.26,18.11,17.25,17.58,4938960,0
+GPRO.US,D,20151209,000000,17.67,17.95,16.77,16.89,8188900,0
+GPRO.US,D,20151210,000000,17.25,19.64,17.17,18.83,18708000,0
+GPRO.US,D,20151211,000000,18.73,19.47,17.9,19.15,13078600,0
+GPRO.US,D,20151214,000000,17.92,17.98,15.9,17.31,21101191,0
+GPRO.US,D,20151215,000000,17.26,18.09,16.7,17.91,8491600,0
+GPRO.US,D,20151216,000000,18.1,19.2,17.88,18.82,7061600,0
+GPRO.US,D,20151217,000000,19,19.89,17.91,17.95,8159700,0
+GPRO.US,D,20151218,000000,17.94,19.7,17.76,19.5,7903800,0
+GPRO.US,D,20151221,000000,19.14,19.5,18,18.1,8183000,0
+GPRO.US,D,20151222,000000,18.33,18.95,18.1,18.34,6302766,0
+GPRO.US,D,20151223,000000,18.42,18.85,18.2,18.27,4376100,0
+GPRO.US,D,20151224,000000,18.29,18.44,18.14,18.22,1976348,0
+GPRO.US,D,20151228,000000,18.36,18.98,17.84,17.92,6027067,0
+GPRO.US,D,20151229,000000,18.22,18.44,17.6,18.28,5118673,0
+GPRO.US,D,20151230,000000,18.12,18.58,18.01,18.4,4152336,0
+GPRO.US,D,20151231,000000,18.27,18.55,17.86,18.01,4883397,0
+GPRO.US,D,20160104,000000,17.57,19.65,17.5,18.69,9903575,0
+GPRO.US,D,20160105,000000,20.05,20.5,18.25,18.49,15737015,0
+GPRO.US,D,20160106,000000,18.18,19,18.05,18.41,6181243,0
+GPRO.US,D,20160107,000000,17.89,18.41,16.75,17,9742639,0
+GPRO.US,D,20160108,000000,17.59,17.66,16.131,16.19,7273622,0
+GPRO.US,D,20160111,000000,16.43,16.44,14.57,15.26,12620624,0
+GPRO.US,D,20160112,000000,15.69,15.7,14.36,14.6,7118753,0
+GPRO.US,D,20160113,000000,14.73,14.98,14.3244,14.61,6196475,0
+GPRO.US,D,20160114,000000,11.48,12.82,11.26,12.48,31093506,0
+GPRO.US,D,20160115,000000,11.73,12.32,11.23,11.46,10281447,0
+GPRO.US,D,20160119,000000,11.68,11.77,10.26,10.57,11886700,0
+GPRO.US,D,20160120,000000,10.18,11.08,9.9,11,10069425,0
+GPRO.US,D,20160121,000000,11,11.39,10.32,10.68,6632133,0
+GPRO.US,D,20160122,000000,11.03,11.27,10.69,10.83,4599065,0
+GPRO.US,D,20160125,000000,10.74,11.33,10.58,10.6,3990694,0
+GPRO.US,D,20160126,000000,10.64,10.96,10.38,10.88,5528937,0
+GPRO.US,D,20160127,000000,11.03,11.1,10.5,10.61,4446025,0
+GPRO.US,D,20160128,000000,10.8,11,10.48,10.57,3872428,0
+GPRO.US,D,20160129,000000,10.56,11.75,10.56,11.45,6041812,0
+GPRO.US,D,20160201,000000,11.13,11.18,10.52,11.06,7128158,0
+GPRO.US,D,20160202,000000,10.9,10.91,10.18,10.24,6164158,0
+GPRO.US,D,20160203,000000,10.28,10.8,10.03,10.71,8724895,0
+GPRO.US,D,20160204,000000,9.13,10.2,9.01,9.78,20423867,0
+GPRO.US,D,20160205,000000,9.74,10.68,9.6,9.96,8201495,0
+GPRO.US,D,20160208,000000,10.32,11.69,10.01,10.99,14750562,0
+GPRO.US,D,20160209,000000,10.65,11.65,10.5401,11.39,9681424,0
+GPRO.US,D,20160210,000000,11.5,11.63,10.54,10.59,8643268,0
+GPRO.US,D,20160211,000000,10.37,10.71,9.95,10.17,4273288,0
+GPRO.US,D,20160212,000000,10.3,10.56,10.12,10.31,3800923,0
+GPRO.US,D,20160216,000000,10.52,11.7,10.3201,11.59,8811468,0
+GPRO.US,D,20160217,000000,11.38,13.05,11.3,12.99,11207669,0
+GPRO.US,D,20160218,000000,13.17,13.4199,12.13,12.39,7683190,0
+GPRO.US,D,20160219,000000,12.32,12.72,12.04,12.38,4806624,0
+GPRO.US,D,20160222,000000,12.74,12.9525,12.38,12.86,5797239,0
+GPRO.US,D,20160223,000000,12.8,12.83,12,12.11,5256283,0
+GPRO.US,D,20160224,000000,11.77,11.8599,11.26,11.75,4774491,0
+GPRO.US,D,20160225,000000,11.69,12,11.01,11.34,6551300,0
+GPRO.US,D,20160226,000000,11.47,12.75,11.34,12.3,9201558,0
+GPRO.US,D,20160229,000000,12.33,12.45,11.7597,11.88,5394653,0
+GPRO.US,D,20160301,000000,12.06,12.32,11.65,11.89,7510380,0
+GPRO.US,D,20160302,000000,12.03,13.24,11.95,13.02,8503070,0
+GPRO.US,D,20160303,000000,13.1,14.1,12.76,13.58,10787083,0
+GPRO.US,D,20160304,000000,13.34,14.84,13.1,13.36,13608622,0
+GPRO.US,D,20160307,000000,13.5,14.075,13.23,13.88,9144284,0
+GPRO.US,D,20160308,000000,13.7,13.7,12.375,12.41,10287800,0
+GPRO.US,D,20160309,000000,12.7,12.7,12.1,12.28,4733757,0
+GPRO.US,D,20160310,000000,12.42,12.62,11.9,12.18,5813517,0
+GPRO.US,D,20160311,000000,12.32,12.98,12.13,12.6,6619674,0
+GPRO.US,D,20160314,000000,12.52,12.6,12.14,12.27,5480049,0
+GPRO.US,D,20160315,000000,12.21,12.24,11.55,11.7,6310721,0
+GPRO.US,D,20160316,000000,11.71,12.47,11.66,12.31,6304806,0
+GPRO.US,D,20160317,000000,12.3,13.19,12.24,12.95,6603120,0
+GPRO.US,D,20160318,000000,13.14,13.61,12.72,12.88,6224289,0
+GPRO.US,D,20160321,000000,12.75,13.19,12.63,13.07,3356802,0
+GPRO.US,D,20160322,000000,12.99,13.17,12.79,12.97,3339332,0
+GPRO.US,D,20160323,000000,12.97,13.11,12.23,12.27,4407519,0
+GPRO.US,D,20160324,000000,12.2,12.48,11.92,12.42,2834044,0
+GPRO.US,D,20160328,000000,12.43,12.5,11.49,11.5,6623038,0
+GPRO.US,D,20160329,000000,11.46,11.76,11.08,11.65,6909823,0
+GPRO.US,D,20160330,000000,11.79,12.37,11.7,12.16,5874860,0
+GPRO.US,D,20160331,000000,12.2,12.2126,11.84,11.96,4158370,0
+GPRO.US,D,20160401,000000,11.81,11.99,11.61,11.74,3700505,0
+GPRO.US,D,20160404,000000,11.77,12.37,11.67,12.03,5032949,0
+GPRO.US,D,20160405,000000,11.93,12.04,11.6208,11.65,3833189,0
+GPRO.US,D,20160406,000000,11.79,12.16,11.63,12.12,5730328,0
+GPRO.US,D,20160407,000000,11.9,12.49,11.9,12.29,5012175,0
+GPRO.US,D,20160408,000000,12.37,12.75,12.25,12.32,4482400,0
+GPRO.US,D,20160411,000000,12.35,12.53,11.74,11.77,5149244,0
+GPRO.US,D,20160412,000000,11.93,12.06,11.58,11.68,4681697,0
+GPRO.US,D,20160413,000000,12,14.04,11.85,13.9,20369220,0
+GPRO.US,D,20160414,000000,14.17,14.35,13.11,13.8,16484255,0
+GPRO.US,D,20160415,000000,13.59,14.34,13.41,13.77,8925592,0
+GPRO.US,D,20160418,000000,13.68,13.68,13.04,13.13,6554238,0
+GPRO.US,D,20160419,000000,13.21,13.38,12.82,12.95,5136276,0
+GPRO.US,D,20160420,000000,13.09,13.77,12.9,13.44,7335903,0
+GPRO.US,D,20160421,000000,13.52,13.82,13.32,13.56,5051095,0
+GPRO.US,D,20160422,000000,13.53,14.179,13.5,13.98,6385870,0
+GPRO.US,D,20160425,000000,13.71,13.8,12.67,12.82,10979002,0
+GPRO.US,D,20160426,000000,12.86,13.24,12.53,13.18,5057887,0
+GPRO.US,D,20160427,000000,12.94,13.43,12.8,13.3,4478648,0
+GPRO.US,D,20160428,000000,13.24,13.35,12.91,12.94,4886699,0
+GPRO.US,D,20160429,000000,13.02,13.14,12.41,12.64,5148216,0
+GPRO.US,D,20160502,000000,12.56,12.64,12,12.23,5933447,0
+GPRO.US,D,20160503,000000,12.1,12.12,11.45,11.65,5919273,0
+GPRO.US,D,20160504,000000,11.54,11.79,11.17,11.4,5871758,0
+GPRO.US,D,20160505,000000,11.39,11.55,10.67,10.71,10261659,0
+GPRO.US,D,20160506,000000,9.93,10.65,9.81,10.46,14040735,0
+GPRO.US,D,20160509,000000,10.45,10.6,9.75,9.78,10309587,0
+GPRO.US,D,20160510,000000,9.87,9.99,9.43,9.82,6396780,0
+GPRO.US,D,20160511,000000,9.83,9.85,9.41,9.46,7499975,0
+GPRO.US,D,20160512,000000,9.51,9.55,8.7901,8.82,9726298,0
+GPRO.US,D,20160513,000000,8.89,9.42,8.76,8.88,7494686,0
+GPRO.US,D,20160516,000000,9.05,9.26,8.8,8.92,5490974,0
+GPRO.US,D,20160517,000000,8.98,9.23,8.85,8.99,4222972,0
+GPRO.US,D,20160518,000000,8.94,9.12,8.77,8.8,4622757,0
+GPRO.US,D,20160519,000000,8.75,8.9,8.62,8.85,5910848,0
+GPRO.US,D,20160520,000000,8.92,9.2,8.75,9.15,5794154,0
+GPRO.US,D,20160523,000000,9.2,9.6,9.2,9.26,5434852,0
+GPRO.US,D,20160524,000000,9.91,10.08,9.63,9.71,9299235,0
+GPRO.US,D,20160525,000000,9.82,10.18,9.71,10.07,5743581,0
+GPRO.US,D,20160526,000000,10.2,10.24,9.77,9.98,6000106,0
+GPRO.US,D,20160527,000000,9.99,10.22,9.72,10.2,4922709,0
+GPRO.US,D,20160531,000000,10.27,10.51,10.1,10.27,5443334,0
+GPRO.US,D,20160601,000000,10.16,10.32,9.92,10.32,4688680,0
+GPRO.US,D,20160602,000000,10.28,10.75,10.23,10.715,4748235,0
+GPRO.US,D,20160603,000000,11,11,10.66,10.72,5787257,0
+GPRO.US,D,20160606,000000,10.7,11,10.39,10.92,4426920,0
+GPRO.US,D,20160607,000000,10.94,11.1,10.75,11.07,3646484,0
+GPRO.US,D,20160608,000000,11.15,11.29,10.91,11.06,3852061,0
+GPRO.US,D,20160609,000000,10.89,10.96,10.77,10.9,3097473,0
+GPRO.US,D,20160610,000000,10.79,10.79,10.24,10.25,3735646,0
+GPRO.US,D,20160613,000000,9.91,10.3,9.85,9.96,4187131,0
+GPRO.US,D,20160614,000000,9.84,10.07,9.53,9.705,4391192,0
+GPRO.US,D,20160615,000000,9.8,10.2301,9.64,9.82,4752888,0
+GPRO.US,D,20160616,000000,9.66,9.895,9.51,9.84,4270054,0
+GPRO.US,D,20160617,000000,9.88,10.83,9.87,10.65,8564242,0
+GPRO.US,D,20160620,000000,10.89,11.47,10.8,10.85,7987374,0
+GPRO.US,D,20160621,000000,11.01,11.26,10.95,11.18,5523932,0
+GPRO.US,D,20160622,000000,11.2,11.46,11.03,11.12,3950910,0
+GPRO.US,D,20160623,000000,11.26,11.4,11.15,11.32,4311983,0
+GPRO.US,D,20160624,000000,10.52,11.065,10.5,10.78,10382970,0
+GPRO.US,D,20160627,000000,10.61,10.87,10.01,10.21,6395037,0
+GPRO.US,D,20160628,000000,10.52,10.8993,10.3,10.48,5081774,0
+GPRO.US,D,20160629,000000,10.6,10.9,10.431,10.815,4932030,0
+GPRO.US,D,20160630,000000,10.7,10.88,10.32,10.81,5313658,0
+GPRO.US,D,20160701,000000,10.86,11.14,10.8,11.05,4047583,0
+GPRO.US,D,20160705,000000,10.92,10.96,10.6,10.65,2958263,0
+GPRO.US,D,20160706,000000,10.38,10.6599,10.25,10.59,2943544,0
+GPRO.US,D,20160707,000000,10.55,11.13,10.52,10.77,5638553,0
+GPRO.US,D,20160708,000000,10.96,11.22,10.85,10.97,4299614,0
+GPRO.US,D,20160711,000000,11.11,12.49,11.1,12.43,13206142,0
+GPRO.US,D,20160712,000000,12.53,12.65,12.19,12.4464,6715415,0
+GPRO.US,D,20160713,000000,12.8,13.4,12.14,12.43,9189104,0
+GPRO.US,D,20160714,000000,12.6,12.72,12.24,12.28,5207358,0
+GPRO.US,D,20160715,000000,12.31,12.47,11.85,11.9,5022476,0
+GPRO.US,D,20160718,000000,11.95,12,11.65,11.85,4231879,0
+GPRO.US,D,20160719,000000,11.98,11.98,10.985,11.01,9231963,0
+GPRO.US,D,20160720,000000,11.09,11.13,10.88,10.9,5966982,0
+GPRO.US,D,20160721,000000,11.09,11.49,11.03,11.23,7047679,0
+GPRO.US,D,20160722,000000,11.32,11.52,11.06,11.08,4856339,0
+GPRO.US,D,20160725,000000,11.11,11.5,11.0567,11.41,4727944,0
+GPRO.US,D,20160726,000000,11.41,11.54,11.25,11.32,3813941,0
+GPRO.US,D,20160727,000000,11.47,11.83,11.42,11.57,8527260,0
+GPRO.US,D,20160728,000000,12.15,13.28,11.7535,13.02,23617557,0
+GPRO.US,D,20160729,000000,12.88,12.89,12.23,12.64,10943954,0
+GPRO.US,D,20160801,000000,12.58,13.3,12.47,12.94,7497630,0
+GPRO.US,D,20160802,000000,12.9,13.32,12.53,12.55,6567462,0
+GPRO.US,D,20160803,000000,12.73,13.5,12.61,13.305,7120241,0
+GPRO.US,D,20160804,000000,13.5,13.8275,13.191,13.53,6844257,0
+GPRO.US,D,20160805,000000,13.59,14.14,13.59,13.77,6944404,0
+GPRO.US,D,20160808,000000,14,14.8,13.9611,14.29,9872132,0
+GPRO.US,D,20160809,000000,14.68,14.87,14.39,14.54,7032343,0
+GPRO.US,D,20160810,000000,14.67,14.68,13.93,14.14,6638782,0
+GPRO.US,D,20160811,000000,14.35,14.36,13.96,13.97,5033360,0
+GPRO.US,D,20160812,000000,14.03,14.33,13.828,14.3,4824774,0
+GPRO.US,D,20160815,000000,14.3,16.25,14.3,15.61,17083089,0
+GPRO.US,D,20160816,000000,15.7,16,15.25,15.39,8345231,0
+GPRO.US,D,20160817,000000,15.51,15.62,15.19,15.41,5099591,0
+GPRO.US,D,20160818,000000,15.43,15.49,14.9,15.12,5428065,0
+GPRO.US,D,20160819,000000,15.01,15.21,14.6,15.12,6074284,0
+GPRO.US,D,20160822,000000,14.98,15.9,14.9,15.2,6481295,0
+GPRO.US,D,20160823,000000,15.61,15.99,15.47,15.51,7481536,0
+GPRO.US,D,20160824,000000,15.79,15.8,14.91,15,6233181,0
+GPRO.US,D,20160825,000000,14.96,15.11,14.65,14.89,3924080,0
+GPRO.US,D,20160826,000000,14.9,15.18,14.51,14.72,4325410,0
+GPRO.US,D,20160829,000000,14.75,15.2,14.66,14.87,3531472,0
+GPRO.US,D,20160830,000000,15,15.32,14.75,14.86,4464035,0
+GPRO.US,D,20160831,000000,14.94,15.05,14.56,14.65,3702290,0
+GPRO.US,D,20160901,000000,14.94,14.95,14.14,14.53,5398315,0
+GPRO.US,D,20160902,000000,14.57,14.7,14.04,14.13,5637728,0
+GPRO.US,D,20160906,000000,14.22,14.66,14.1,14.57,4605978,0
+GPRO.US,D,20160907,000000,14.44,14.66,13.66,13.88,7306981,0
+GPRO.US,D,20160908,000000,14.12,14.12,13.38,13.58,5721887,0
+GPRO.US,D,20160909,000000,13.48,13.55,12.83,12.85,6656774,0
+GPRO.US,D,20160912,000000,12.61,13.53,12.58,13.19,6198526,0
+GPRO.US,D,20160913,000000,13.13,13.1699,12.62,12.79,5051288,0
+GPRO.US,D,20160914,000000,12.81,13.25,12.81,13.06,4857689,0
+GPRO.US,D,20160915,000000,13.21,14.23,13.13,14.16,7947255,0
+GPRO.US,D,20160916,000000,14.66,15.07,14.51,14.96,16044960,0
+GPRO.US,D,20160919,000000,15.6,16.44,15,15.31,34013729,0
+GPRO.US,D,20160920,000000,15.69,15.7,13.891,14.26,21953157,0
+GPRO.US,D,20160921,000000,14.62,15.05,14.26,14.97,10294066,0
+GPRO.US,D,20160922,000000,15.3,16.42,15.13,16.05,18042928,0
+GPRO.US,D,20160923,000000,16.12,17.4068,16.1,17.15,19193496,0
+GPRO.US,D,20160926,000000,16.82,17.18,16.51,16.92,8456085,0
+GPRO.US,D,20160927,000000,16.72,17.35,15.845,16.79,13440070,0
+GPRO.US,D,20160928,000000,16.57,17.2,16.47,17.01,7594663,0
+GPRO.US,D,20160929,000000,16.86,16.91,16.4,16.6,6309289,0
+GPRO.US,D,20160930,000000,16.8,17,16.6,16.68,5273907,0
+GPRO.US,D,20161003,000000,16.87,16.98,16.345,16.74,6813883,0
+GPRO.US,D,20161004,000000,16.83,17.62,16.6,16.89,10693067,0
+GPRO.US,D,20161005,000000,16.9,17.68,16.9,17.13,9039667,0
+GPRO.US,D,20161006,000000,17.06,17.13,16.61,16.79,5745284,0
+GPRO.US,D,20161007,000000,16.66,16.769,16.06,16.34,5343019,0
+GPRO.US,D,20161010,000000,16.43,16.5,15.65,15.66,6796407,0
+GPRO.US,D,20161011,000000,15.55,15.68,14.85,15.02,7526198,0
+GPRO.US,D,20161012,000000,14.95,14.95,14.18,14.3,7020644,0
+GPRO.US,D,20161013,000000,13.76,14.39,13.59,13.84,10275554,0
+GPRO.US,D,20161014,000000,14.2,14.2,13.5,13.6,6664587,0
+GPRO.US,D,20161017,000000,14.05,14.29,13.59,14.07,7524616,0
+GPRO.US,D,20161018,000000,14.25,14.58,14.11,14.41,6202815,0
+GPRO.US,D,20161019,000000,14.75,14.87,14.55,14.7,4742591,0
+GPRO.US,D,20161020,000000,14.66,15.03,14.55,14.75,4831591,0
+GPRO.US,D,20161021,000000,14.59,15.12,14.5,14.93,3844806,0
+GPRO.US,D,20161024,000000,14.65,14.75,13.8,13.88,8777203,0
+GPRO.US,D,20161025,000000,13.91,14.109,13.6646,13.88,3798656,0
+GPRO.US,D,20161026,000000,13.84,14.3,13.8,14.13,3521135,0
+GPRO.US,D,20161027,000000,14.2,14.34,13.7,13.73,3630170,0
+GPRO.US,D,20161028,000000,13.75,14.04,13.56,13.6,2908868,0
+GPRO.US,D,20161031,000000,13.54,13.6,12.72,12.78,7439877,0
+GPRO.US,D,20161101,000000,12.72,13,12.25,12.48,5520679,0
+GPRO.US,D,20161102,000000,12.32,13.09,12.32,12.84,5882591,0
+GPRO.US,D,20161103,000000,12.55,12.6,11.82,11.94,9147319,0
+GPRO.US,D,20161104,000000,10,12.47,9.9,11.16,29462187,0
+GPRO.US,D,20161107,000000,11.3,11.3499,10.29,10.64,10401759,0
+GPRO.US,D,20161108,000000,10.64,11.16,10.44,10.86,5472650,0
+GPRO.US,D,20161109,000000,9.82,10.42,9.75,10.41,7274223,0
+GPRO.US,D,20161110,000000,10.37,10.67,10.07,10.2,3453981,0
+GPRO.US,D,20161111,000000,10.17,10.36,9.95,10.28,3647862,0
+GPRO.US,D,20161114,000000,10.25,10.5,10.2,10.35,3181171,0
+GPRO.US,D,20161115,000000,10.35,10.4,10.01,10.14,4568455,0
+GPRO.US,D,20161116,000000,10.08,10.14,9.86,9.9,4407787,0
+GPRO.US,D,20161117,000000,9.89,10.09,9.77,9.98,4037063,0
+GPRO.US,D,20161118,000000,10.01,10.07,9.8698,10.02,3139092,0
+GPRO.US,D,20161121,000000,9.95,10.23,9.85,9.9,4364036,0
+GPRO.US,D,20161122,000000,9.93,10,9.55,9.79,5352299,0
+GPRO.US,D,20161123,000000,9.74,9.94,9.61,9.8771,2178138,0
+GPRO.US,D,20161125,000000,9.9,10.08,9.84,9.9,1707624,0
+GPRO.US,D,20161128,000000,9.75,9.92,9.72,9.81,2492778,0
+GPRO.US,D,20161129,000000,9.8,10.07,9.73,9.83,2469581,0
+GPRO.US,D,20161130,000000,10.08,10.4,9.98,9.98,6155421,0
+GPRO.US,D,20161201,000000,10.08,10.24,9.7,9.82,4730571,0
+GPRO.US,D,20161202,000000,10.02,10.02,9.59,9.7,3266239,0
+GPRO.US,D,20161205,000000,9.72,9.8811,9.65,9.66,3988527,0
+GPRO.US,D,20161206,000000,9.64,9.79,9.61,9.75,2127325,0
+GPRO.US,D,20161207,000000,9.75,9.79,9.33,9.36,4336262,0
+GPRO.US,D,20161208,000000,9.34,9.39,9.01,9.2,4560218,0
+GPRO.US,D,20161209,000000,9.17,9.42,9.1617,9.23,3373797,0
+GPRO.US,D,20161212,000000,9.35,9.35,8.75,8.81,4856351,0
+GPRO.US,D,20161213,000000,9.02,9.02,8.8,8.82,3443233,0
+GPRO.US,D,20161214,000000,8.85,8.96,8.75,8.78,2364230,0
+GPRO.US,D,20161215,000000,8.71,8.75,8.54,8.69,3455690,0
+GPRO.US,D,20161216,000000,8.75,9.6,8.6898,9.01,6487657,0
+GPRO.US,D,20161219,000000,9.05,9.1799,8.8,8.92,3290171,0
+GPRO.US,D,20161220,000000,8.92,9.12,8.87,8.9,2089658,0
+GPRO.US,D,20161221,000000,8.84,8.9499,8.8,8.9,1649459,0
+GPRO.US,D,20161222,000000,8.81,9.6,8.75,9.01,7624579,0
+GPRO.US,D,20161223,000000,9.04,9.19,8.81,9.19,3479999,0
+GPRO.US,D,20161227,000000,9.12,9.28,9.02,9.09,2958954,0
+GPRO.US,D,20161228,000000,9.02,9.19,8.85,8.95,2816955,0
+GPRO.US,D,20161229,000000,8.9,8.97,8.71,8.84,3255966,0
+GPRO.US,D,20161230,000000,8.8,8.85,8.65,8.71,4272509,0
+GPRO.US,D,20170103,000000,8.82,8.97,8.67,8.77,3173494,0
+GPRO.US,D,20170104,000000,8.81,9.12,8.78,9.02,3564551,0
+GPRO.US,D,20170105,000000,9.12,9.55,9.06,9.35,5726009,0
+GPRO.US,D,20170106,000000,9.14,9.25,8.995,9.07,4613354,0
+GPRO.US,D,20170109,000000,9.1,9.24,9,9.06,2471548,0
+GPRO.US,D,20170110,000000,9.05,9.15,8.98,9.03,2781128,0
+GPRO.US,D,20170111,000000,9.05,9.21,9.0203,9.12,2467788,0
+GPRO.US,D,20170112,000000,9.1,9.25,9.04,9.15,1932749,0
+GPRO.US,D,20170113,000000,9.2,9.42,9.17,9.27,2718565,0
+GPRO.US,D,20170117,000000,9.29,9.54,9.2,9.42,2949328,0
+GPRO.US,D,20170118,000000,9.41,9.47,9.12,9.22,2260684,0
+GPRO.US,D,20170119,000000,9.17,9.34,9.12,9.17,2039310,0
+GPRO.US,D,20170120,000000,9.2,9.55,9.19,9.51,3718050,0
+GPRO.US,D,20170123,000000,9.42,9.47,9.2,9.4,3247172,0
+GPRO.US,D,20170124,000000,9.87,10.44,9.81,10.13,10430605,0
+GPRO.US,D,20170125,000000,10.16,10.26,9.83,10,3759518,0
+GPRO.US,D,20170126,000000,10.03,10.19,9.96,10.04,2416868,0
+GPRO.US,D,20170127,000000,10.02,10.15,9.95,10.07,1728772,0
+GPRO.US,D,20170130,000000,9.98,10.88,9.85,10.8,6472870,0
+GPRO.US,D,20170131,000000,10.7,10.75,10.37,10.75,5233525,0
+GPRO.US,D,20170201,000000,10.77,10.95,10.5,10.57,4142243,0
+GPRO.US,D,20170202,000000,10.75,11.1,10.59,10.97,6965735,0
+GPRO.US,D,20170203,000000,9.68,9.85,9.4,9.58,15208856,0
+GPRO.US,D,20170206,000000,9.55,9.8,9.5,9.51,4834221,0
+GPRO.US,D,20170207,000000,9.51,9.65,9.33,9.34,4610989,0
+GPRO.US,D,20170208,000000,9.32,9.39,8.8,8.84,7322871,0
+GPRO.US,D,20170209,000000,8.96,8.98,8.72,8.74,3623157,0
+GPRO.US,D,20170210,000000,8.83,8.9,8.62,8.89,3062237,0
+GPRO.US,D,20170213,000000,8.98,9.09,8.9301,9.05,2248416,0
+GPRO.US,D,20170214,000000,9.08,9.26,9.03,9.17,3060046,0
+GPRO.US,D,20170215,000000,9.49,9.49,9.2,9.44,2936673,0
+GPRO.US,D,20170216,000000,9.4,9.44,9.21,9.33,2543816,0
+GPRO.US,D,20170217,000000,9.33,9.33,9.12,9.25,1832668,0
+GPRO.US,D,20170221,000000,9.31,9.59,9.27,9.46,2897543,0
+GPRO.US,D,20170222,000000,9.4,9.6,9.35,9.51,1710083,0
+GPRO.US,D,20170223,000000,9.6,9.75,9.51,9.57,2070358,0
+GPRO.US,D,20170224,000000,9.51,9.5695,9.3201,9.43,2955591,0
+GPRO.US,D,20170227,000000,9.32,9.74,9.32,9.65,2716220,0
+GPRO.US,D,20170228,000000,9.55,9.6,9.38,9.4,1855535,0
+GPRO.US,D,20170301,000000,9.36,9.465,9.29,9.42,2576582,0
+GPRO.US,D,20170302,000000,9.32,9.56,9.26,9.27,1723513,0
+GPRO.US,D,20170303,000000,9.15,9.23,8.77,8.84,3766218,0
+GPRO.US,D,20170306,000000,8.56,8.725,7.95,8.14,9819383,0
+GPRO.US,D,20170307,000000,8.16,8.34,7.91,7.93,3656471,0
+GPRO.US,D,20170308,000000,7.95,8.12,7.95,7.98,2640845,0
+GPRO.US,D,20170309,000000,7.94,8.065,7.94,7.99,2467165,0
+GPRO.US,D,20170310,000000,8,8.115,7.96,7.97,2270583,0
+GPRO.US,D,20170313,000000,7.95,7.98,7.525,7.57,5352464,0
+GPRO.US,D,20170314,000000,7.54,7.57,7.16,7.24,5482225,0
+GPRO.US,D,20170315,000000,7.24,7.3699,7.145,7.35,3886715,0
+GPRO.US,D,20170316,000000,8.22,8.64,8.05,8.51,20003677,0
+GPRO.US,D,20170317,000000,8.51,8.58,8.26,8.57,6244316,0
+GPRO.US,D,20170320,000000,8.53,8.73,8.4,8.66,3893582,0
+GPRO.US,D,20170321,000000,8.66,8.7,8.27,8.4,3521130,0
+GPRO.US,D,20170322,000000,8.34,8.38,8.16,8.33,2059255,0
+GPRO.US,D,20170323,000000,8.3,8.471,8.3,8.36,1610185,0
+GPRO.US,D,20170324,000000,8.43,8.43,8.26,8.3,1615382,0
+GPRO.US,D,20170327,000000,8.3,8.63,8.22,8.43,2874510,0
+GPRO.US,D,20170328,000000,8.44,8.58,8.34,8.57,2061354,0
+GPRO.US,D,20170329,000000,8.57,8.85,8.57,8.73,2971412,0
+GPRO.US,D,20170330,000000,8.76,8.8,8.52,8.66,1916360,0
+GPRO.US,D,20170331,000000,8.6,8.76,8.58,8.7,1775736,0
+GPRO.US,D,20170403,000000,8.68,8.75,8.57,8.61,1923186,0
+GPRO.US,D,20170404,000000,8.54,8.62,8.38,8.43,1857532,0
+GPRO.US,D,20170405,000000,8.45,8.64,8.38,8.42,1803430,0
+GPRO.US,D,20170406,000000,8.38,8.66,8.34,8.51,2787252,0
+GPRO.US,D,20170407,000000,8.46,8.75,8.46,8.55,1870382,0
+GPRO.US,D,20170410,000000,8.55,8.74,8.52,8.69,1573801,0
+GPRO.US,D,20170411,000000,8.75,9.31,8.73,8.95,6494826,0
+GPRO.US,D,20170412,000000,9.01,9.0699,8.65,8.69,2559521,0
+GPRO.US,D,20170413,000000,8.6,8.8,8.57,8.63,1272902,0
+GPRO.US,D,20170417,000000,8.63,8.75,8.5601,8.75,985638,0
+GPRO.US,D,20170418,000000,8.66,8.78,8.61,8.75,1357720,0
+GPRO.US,D,20170419,000000,8.74,8.98,8.72,8.88,2073520,0
+GPRO.US,D,20170420,000000,8.93,9.08,8.92,8.97,2330513,0
+GPRO.US,D,20170421,000000,8.99,9.01,8.83,8.87,1898516,0
+GPRO.US,D,20170424,000000,8.93,9.085,8.71,9.01,2719264,0
+GPRO.US,D,20170425,000000,9.02,9.215,9.02,9.18,2488074,0
+GPRO.US,D,20170426,000000,9.21,9.4,9.1,9.14,3372529,0
+GPRO.US,D,20170427,000000,9.33,9.36,8.91,8.94,7820991,0
+GPRO.US,D,20170428,000000,8.99,9,8.2,8.25,10542921,0
+GPRO.US,D,20170501,000000,8.24,8.63,8.23,8.52,5030064,0
+GPRO.US,D,20170502,000000,8.52,8.79,8.46,8.68,3090860,0
+GPRO.US,D,20170503,000000,8.61,8.67,8.39,8.4,2558163,0
+GPRO.US,D,20170504,000000,8.42,8.4375,8.12,8.26,4308868,0
+GPRO.US,D,20170505,000000,8.25,8.519,8.21,8.42,2669083,0
+GPRO.US,D,20170508,000000,8.57,8.57,8.31,8.41,1797316,0
+GPRO.US,D,20170509,000000,8.41,8.45,8.28,8.31,1823323,0
+GPRO.US,D,20170510,000000,8.31,8.64,8.31,8.53,2526872,0
+GPRO.US,D,20170511,000000,8.54,8.64,8.37,8.62,2361918,0
+GPRO.US,D,20170512,000000,8.62,8.69,8.53,8.54,1809722,0
+GPRO.US,D,20170515,000000,8.57,8.8,8.5467,8.64,2036145,0
+GPRO.US,D,20170516,000000,8.64,8.73,8.59,8.68,1580094,0
+GPRO.US,D,20170517,000000,8.6,8.6001,8.37,8.39,2313884,0
+GPRO.US,D,20170518,000000,8.3,8.36,8.21,8.25,1932336,0
+GPRO.US,D,20170519,000000,8.26,8.575,8.26,8.52,2296956,0
+GPRO.US,D,20170522,000000,8.53,9.18,8.49,8.86,5429672,0
+GPRO.US,D,20170523,000000,8.84,8.87,8.52,8.63,3500728,0
+GPRO.US,D,20170524,000000,8.62,8.65,8.5,8.54,1905812,0
+GPRO.US,D,20170525,000000,8.55,8.62,8.41,8.47,1643857,0
+GPRO.US,D,20170526,000000,8.47,8.4831,8.32,8.39,1152666,0
+GPRO.US,D,20170530,000000,8.35,8.38,8.23,8.29,1694199,0
+GPRO.US,D,20170531,000000,8.29,8.32,8.02,8.22,2563280,0
+GPRO.US,D,20170601,000000,8.22,8.55,8.2008,8.42,1921261,0
+GPRO.US,D,20170602,000000,8.35,8.48,8.32,8.41,972177,0
+GPRO.US,D,20170605,000000,8.4,8.59,8.2802,8.57,1388219,0
+GPRO.US,D,20170606,000000,8.5,8.62,8.375,8.5,1546551,0
+GPRO.US,D,20170607,000000,8.53,8.65,8.42,8.43,1362989,0
+GPRO.US,D,20170608,000000,8.44,8.59,8.4,8.53,975368,0
+GPRO.US,D,20170609,000000,8.52,8.66,8.33,8.37,1785044,0
+GPRO.US,D,20170612,000000,8.31,8.55,8.3,8.53,1504879,0
+GPRO.US,D,20170613,000000,8.53,8.57,8.43,8.43,1180928,0
+GPRO.US,D,20170614,000000,8.46,8.47,8.3,8.34,1509402,0
+GPRO.US,D,20170615,000000,8.22,8.305,8.07,8.07,1546997,0
+GPRO.US,D,20170616,000000,8.04,8.06,7.57,7.77,4625185,0
+GPRO.US,D,20170619,000000,7.77,7.8906,7.62,7.84,2709061,0
+GPRO.US,D,20170620,000000,7.86,7.99,7.71,7.8,3049406,0
+GPRO.US,D,20170621,000000,7.88,7.88,7.6,7.7,1937700,0
+GPRO.US,D,20170622,000000,7.63,7.83,7.62,7.74,1517825,0
+GPRO.US,D,20170623,000000,7.73,7.86,7.68,7.82,4990283,0
+GPRO.US,D,20170626,000000,7.76,8.35,7.75,8.19,3509437,0
+GPRO.US,D,20170627,000000,8.15,8.46,8.12,8.135,2609536,0
+GPRO.US,D,20170628,000000,8.15,8.37,8.12,8.25,1494670,0
+GPRO.US,D,20170629,000000,8.23,8.33,8.15,8.28,1316309,0
+GPRO.US,D,20170630,000000,8.26,8.31,8.09,8.09,1788848,0
+GPRO.US,D,20170703,000000,8.15,8.2,7.999,8.19,688266,0
+GPRO.US,D,20170705,000000,8.04,8.12,7.91,8.05,1623800,0
+GPRO.US,D,20170706,000000,7.98,8.26,7.95,8,1925056,0
+GPRO.US,D,20170707,000000,8,8.11,7.9,7.98,1706326,0
+GPRO.US,D,20170710,000000,7.98,8.08,7.9247,7.96,1125718,0
+GPRO.US,D,20170711,000000,7.97,8.06,7.89,7.95,1284266,0
+GPRO.US,D,20170712,000000,8,8.12,7.99,8.1075,1330362,0
+GPRO.US,D,20170713,000000,8.05,8.49,8.05,8.44,2722319,0
+GPRO.US,D,20170714,000000,8.4,8.44,8.06,8.18,2878744,0
+GPRO.US,D,20170717,000000,8.18,8.27,8.075,8.11,1658142,0
+GPRO.US,D,20170718,000000,8.08,8.11,7.92,7.99,2036380,0
+GPRO.US,D,20170719,000000,7.95,8.095,7.9462,8.07,1739410,0
+GPRO.US,D,20170720,000000,8.02,8.28,8.005,8.02,2058049,0
+GPRO.US,D,20170721,000000,8.04,8.07,7.91,7.96,1777849,0
+GPRO.US,D,20170724,000000,7.96,8.05,7.88,8.03,1871025,0
+GPRO.US,D,20170725,000000,8.02,8.19,7.96,8.09,2415859,0
+GPRO.US,D,20170726,000000,8.1,8.26,8.0589,8.18,1667066,0
+GPRO.US,D,20170727,000000,8.21,8.23,7.92,8.055,1775656,0
+GPRO.US,D,20170728,000000,8.01,8.13,7.96,8.1,1684209,0
+GPRO.US,D,20170731,000000,8.31,8.39,8.13,8.24,2217622,0
+GPRO.US,D,20170801,000000,8.3,8.33,7.96,8.08,3276247,0
+GPRO.US,D,20170802,000000,8.06,8.16,7.98,8.03,1587091,0
+GPRO.US,D,20170803,000000,8.05,8.38,8.05,8.26,6156222,0
+GPRO.US,D,20170804,000000,9.54,10.38,9.31,9.91,28756966,0
+GPRO.US,D,20170807,000000,9.8,10.365,9.51,10.16,13165217,0
+GPRO.US,D,20170808,000000,10.11,10.85,10.09,10.52,9426535,0
+GPRO.US,D,20170809,000000,10.35,10.4,9.951,10.16,6146104,0
+GPRO.US,D,20170810,000000,10.17,10.42,9.75,9.78,5061380,0
+GPRO.US,D,20170811,000000,9.79,9.98,9.61,9.88,4592001,0
+GPRO.US,D,20170814,000000,9.9,9.9496,9.58,9.74,3909397,0
+GPRO.US,D,20170815,000000,10.02,10.48,9.8789,9.88,7029411,0
+GPRO.US,D,20170816,000000,9.9,9.93,9.29,9.41,6265975,0
+GPRO.US,D,20170817,000000,9.43,9.6099,9.3,9.32,3145434,0
+GPRO.US,D,20170818,000000,9.34,9.36,9.03,9.04,4398243,0
+GPRO.US,D,20170821,000000,9.03,9.12,8.71,8.76,3781474,0
+GPRO.US,D,20170822,000000,8.8,9.1,8.67,9.06,4052066,0
+GPRO.US,D,20170823,000000,8.99,9.28,8.91,9.21,2642643,0
+GPRO.US,D,20170824,000000,9.25,9.31,9.06,9.14,2001263,0
+GPRO.US,D,20170825,000000,9.43,9.44,9.13,9.13,3102026,0
+GPRO.US,D,20170828,000000,9.13,9.29,8.9,9.26,2469048,0
+GPRO.US,D,20170829,000000,9.12,9.24,9.06,9.15,1751902,0
+GPRO.US,D,20170830,000000,9.15,9.19,9.05,9.11,1716980,0
+GPRO.US,D,20170831,000000,9.11,9.22,9.1,9.21,1968284,0
+GPRO.US,D,20170901,000000,9.18,9.45,8.99,9,3390215,0
+GPRO.US,D,20170905,000000,8.91,9.05,8.79,8.93,2619042,0
+GPRO.US,D,20170906,000000,8.96,9.04,8.77,8.9,2882508,0
+GPRO.US,D,20170907,000000,10.01,10.89,9.8302,10,32799211,0
+GPRO.US,D,20170908,000000,10.1,10.4,9.83,10.2689,9736038,0
+GPRO.US,D,20170911,000000,10.36,11.37,10.31,10.92,17253451,0
+GPRO.US,D,20170912,000000,11.09,11.29,10.6,10.89,8548266,0
+GPRO.US,D,20170913,000000,10.72,11.61,10.68,11.42,10083068,0
+GPRO.US,D,20170914,000000,11.36,11.6,11.06,11.23,7943030,0
+GPRO.US,D,20170915,000000,11.2,11.69,11,11.52,7227327,0
+GPRO.US,D,20170918,000000,11.63,11.73,11.05,11.12,6351238,0
+GPRO.US,D,20170919,000000,11.17,11.27,10.87,10.97,4776483,0
+GPRO.US,D,20170920,000000,10.92,11.03,10.6101,10.66,4174922,0
+GPRO.US,D,20170921,000000,10.9,11.47,10.88,10.94,8356717,0
+GPRO.US,D,20170922,000000,10.98,11.16,10.54,10.75,5595730,0
+GPRO.US,D,20170925,000000,10.91,11.4,10.88,11.18,9281164,0
+GPRO.US,D,20170926,000000,11.28,11.87,11.25,11.51,9035074,0
+GPRO.US,D,20170927,000000,11.55,11.89,11.27,11.685,7729973,0
+GPRO.US,D,20170928,000000,11.79,11.8,11.29,11.475,8118404,0
+GPRO.US,D,20170929,000000,11.48,11.57,10.96,11,8007014,0
+GPRO.US,D,20171002,000000,10.82,11.25,10.7,11.12,5193499,0
+GPRO.US,D,20171003,000000,11.11,11.235,10.99,11.1,3062667,0
+GPRO.US,D,20171004,000000,11.06,11.41,10.16,10.39,12555973,0
+GPRO.US,D,20171005,000000,10.59,10.639,9.61,9.67,13478622,0
+GPRO.US,D,20171006,000000,9.76,10.18,9.7501,9.88,10381928,0
+GPRO.US,D,20171009,000000,9.95,10.175,9.71,9.81,6691849,0
+GPRO.US,D,20171010,000000,9.84,9.95,9.705,9.75,4429611,0
+GPRO.US,D,20171011,000000,9.71,9.79,9.42,9.63,5901906,0
+GPRO.US,D,20171012,000000,9.59,9.69,9.47,9.58,4234189,0
+GPRO.US,D,20171013,000000,9.62,9.74,9.535,9.56,4041247,0
+GPRO.US,D,20171016,000000,9.59,9.6,9.03,9.08,10702232,0
+GPRO.US,D,20171017,000000,9.1,9.4,9.05,9.23,8549364,0
+GPRO.US,D,20171018,000000,9.68,9.85,9.46,9.47,10128473,0
+GPRO.US,D,20171019,000000,9.49,9.54,9.17,9.21,4487486,0
+GPRO.US,D,20171020,000000,9.31,9.53,9.24,9.48,4448773,0
+GPRO.US,D,20171023,000000,9.44,9.54,9.31,9.4,4250540,0
+GPRO.US,D,20171024,000000,9.41,9.51,9.37,9.4,2796028,0
+GPRO.US,D,20171025,000000,9.71,9.86,9.46,9.62,6834335,0
+GPRO.US,D,20171026,000000,9.65,10.03,9.64,9.86,7457071,0
+GPRO.US,D,20171027,000000,10.09,10.1,9.76,10,4662715,0
+GPRO.US,D,20171030,000000,10.1,10.5,10.05,10.34,7304961,0
+GPRO.US,D,20171031,000000,10.68,10.7,10.22,10.43,6392150,0
+GPRO.US,D,20171101,000000,10.47,10.67,10.29,10.67,9845968,0
+GPRO.US,D,20171102,000000,9.57,9.64,9,9.58,11725549,0
+GPRO.US,D,20171103,000000,9.43,9.6,9.1,9.13,7997088,0
+GPRO.US,D,20171106,000000,9.21,9.22,8.7901,8.91,8963803,0
+GPRO.US,D,20171107,000000,9,9,8.81,8.85,4095325,0
+GPRO.US,D,20171108,000000,8.77,8.83,8.61,8.73,4231151,0
+GPRO.US,D,20171109,000000,8.7,8.72,8.32,8.35,4669681,0
+GPRO.US,D,20171110,000000,8.41,8.65,8.36,8.51,4170401,0
+GPRO.US,D,20171113,000000,8.54,8.6598,8.35,8.38,3653922,0
+GPRO.US,D,20171114,000000,8.38,8.47,8.13,8.21,4077892,0
+GPRO.US,D,20171115,000000,8.04,8.23,7.96,8.15,3323867,0
+GPRO.US,D,20171116,000000,8.14,8.33,8.14,8.27,2537470,0
+GPRO.US,D,20171117,000000,8.3,8.46,8.26,8.29,3012482,0
+GPRO.US,D,20171120,000000,8.31,8.5,8.31,8.39,3178744,0
+GPRO.US,D,20171121,000000,8.45,8.6775,8.4005,8.61,3136636,0
+GPRO.US,D,20171122,000000,8.74,8.78,8.57,8.58,3690773,0
+GPRO.US,D,20171124,000000,8.61,8.67,8.5,8.575,1440685,0
+GPRO.US,D,20171127,000000,8.53,8.74,8.37,8.63,3079712,0
+GPRO.US,D,20171128,000000,8.72,8.77,8.72,8.72,2495258,0
+GPRO.US,D,20171129,000000,8.68,8.72,8.4,8.63,3156407,0
+GPRO.US,D,20171130,000000,8.69,8.69,8.46,8.54,2328690,0
+GPRO.US,D,20171201,000000,8.47,8.71,8.45,8.51,2749308,0
+GPRO.US,D,20171204,000000,8.56,8.645,8.21,8.23,3683688,0
+GPRO.US,D,20171205,000000,8.2,8.295,8.04,8.13,3254393,0
+GPRO.US,D,20171206,000000,8.08,8.16,7.89,7.905,4013735,0
+GPRO.US,D,20171207,000000,7.95,8.08,7.91,7.99,2825638,0
+GPRO.US,D,20171208,000000,7.98,8.2,7.94,8.02,3174996,0
+GPRO.US,D,20171211,000000,8.01,8.225,8.01,8.2,2450862,0
+GPRO.US,D,20171212,000000,8.16,8.22,8.02,8.03,2352706,0
+GPRO.US,D,20171213,000000,8.01,8.18,7.99,7.99,4174868,0
+GPRO.US,D,20171214,000000,7.99,8.08,7.84,7.84,4354017,0
+GPRO.US,D,20171215,000000,7.88,8.13,7.87,8.04,4892092,0
+GPRO.US,D,20171218,000000,8.02,8.16,8.005,8.06,3610206,0
+GPRO.US,D,20171219,000000,8.06,8.125,8.0187,8.07,2293167,0
+GPRO.US,D,20171220,000000,8.03,8.13,7.93,8.03,2463334,0
+GPRO.US,D,20171221,000000,8.02,8.265,8.02,8.08,2992798,0
+GPRO.US,D,20171222,000000,8.21,8.22,7.85,7.95,3366733,0
+GPRO.US,D,20171226,000000,7.92,8,7.85,7.85,2506450,0
+GPRO.US,D,20171227,000000,7.83,7.85,7.65,7.67,3757555,0
+GPRO.US,D,20171228,000000,7.67,7.75,7.66,7.69,2128003,0
+GPRO.US,D,20171229,000000,7.7,7.7,7.4,7.57,5250063,0
+GPRO.US,D,20180102,000000,7.63,7.6493,7.39,7.44,5479816,0
+GPRO.US,D,20180103,000000,7.5,7.7,7.4398,7.49,4963243,0
+GPRO.US,D,20180104,000000,7.57,7.635,7.45,7.565,3327827,0
+GPRO.US,D,20180105,000000,7.65,7.8,7.475,7.52,3694850,0
+GPRO.US,D,20180108,000000,6.69,7.18,5.04,6.56,59704342,0
+GPRO.US,D,20180109,000000,6.25,6.34,6.0701,6.17,15698481,0
+GPRO.US,D,20180110,000000,6.1,6.13,5.93,6.05,7483382,0
+GPRO.US,D,20180111,000000,6,6.26,5.96,6.15,5253278,0
+GPRO.US,D,20180112,000000,6.13,6.27,6.04,6.23,5144053,0
+GPRO.US,D,20180116,000000,6.21,6.46,6.16,6.36,7053371,0
+GPRO.US,D,20180117,000000,6.4,6.605,6.26,6.34,5565663,0
+GPRO.US,D,20180118,000000,6.25,6.39,6.195,6.27,2617722,0
+GPRO.US,D,20180119,000000,6.24,6.33,6.23,6.29,2998659,0
+GPRO.US,D,20180122,000000,6.22,6.3,6.2,6.3,1901291,0
+GPRO.US,D,20180123,000000,5.89,6.17,5.85,6.12,6587230,0
+GPRO.US,D,20180124,000000,6.07,6.22,5.93,6.1,4440379,0
+GPRO.US,D,20180125,000000,6.15,6.15,5.94,5.96,4374440,0
+GPRO.US,D,20180126,000000,5.96,5.97,5.61,5.65,7865881,0
+GPRO.US,D,20180129,000000,5.61,5.65,5.29,5.32,8695828,0
+GPRO.US,D,20180130,000000,5.24,5.57,5.24,5.47,5353107,0
+GPRO.US,D,20180131,000000,5.56,5.63,5.38,5.47,2986197,0
+GPRO.US,D,20180201,000000,5.43,5.53,5.36,5.5,3568111,0
+GPRO.US,D,20180202,000000,5.27,5.75,5.13,5.55,8644969,0
+GPRO.US,D,20180205,000000,5.56,5.73,5.38,5.52,5336184,0
+GPRO.US,D,20180206,000000,5.4,5.7,5.4,5.63,4564432,0
+GPRO.US,D,20180207,000000,5.62,5.68,5.53,5.615,3600661,0
+GPRO.US,D,20180208,000000,5.6,5.7298,5.55,5.58,3010896,0
+GPRO.US,D,20180209,000000,5.61,5.63,5.25,5.46,4247745,0
+GPRO.US,D,20180212,000000,5.5,5.5,5.22,5.26,4096766,0
+GPRO.US,D,20180213,000000,5.2,5.42,5.2,5.29,2391156,0
+GPRO.US,D,20180214,000000,5.3,5.77,5.27,5.67,4997640,0
+GPRO.US,D,20180215,000000,5.71,5.77,5.58,5.62,1876604,0
+GPRO.US,D,20180216,000000,5.6,5.719,5.475,5.495,3638194,0
+GPRO.US,D,20180220,000000,5.45,5.62,5.45,5.57,2766586,0
+GPRO.US,D,20180221,000000,5.59,5.65,5.54,5.55,1687953,0
+GPRO.US,D,20180222,000000,5.55,5.581,5.39,5.46,1975766,0
+GPRO.US,D,20180223,000000,5.46,5.6,5.46,5.59,1555569,0
+GPRO.US,D,20180226,000000,5.6,5.73,5.59,5.65,2018749,0
+GPRO.US,D,20180227,000000,5.63,5.71,5.37,5.46,3716825,0
+GPRO.US,D,20180228,000000,5.45,5.5,5.36,5.38,1780233,0
+GPRO.US,D,20180301,000000,5.36,5.48,5.32,5.42,2776636,0
+GPRO.US,D,20180302,000000,5.35,5.61,5.35,5.56,3000031,0
+GPRO.US,D,20180305,000000,5.51,5.75,5.4867,5.73,2951756,0
+GPRO.US,D,20180306,000000,5.72,5.88,5.7,5.83,2386543,0
+GPRO.US,D,20180307,000000,5.81,5.88,5.69,5.79,1858095,0
+GPRO.US,D,20180308,000000,5.81,5.845,5.71,5.74,1314485,0
+GPRO.US,D,20180309,000000,5.67,5.68,5.42,5.51,3245076,0
+GPRO.US,D,20180312,000000,5.51,5.64,5.505,5.63,2443067,0
+GPRO.US,D,20180313,000000,5.63,5.72,5.6,5.63,1665976,0
+GPRO.US,D,20180314,000000,5.67,5.68,5.5925,5.61,1148236,0
+GPRO.US,D,20180315,000000,5.6,5.69,5.59,5.62,1528338,0
+GPRO.US,D,20180316,000000,5.6,5.63,5.53,5.54,2189206,0
+GPRO.US,D,20180319,000000,5.54,5.55,5.32,5.33,2811783,0
+GPRO.US,D,20180320,000000,5.36,5.37,4.92,5,5033471,0
+GPRO.US,D,20180321,000000,4.98,5.06,4.87,4.92,2778697,0
+GPRO.US,D,20180322,000000,4.88,4.9172,4.755,4.78,3191361,0
+GPRO.US,D,20180323,000000,4.74,4.78,4.56,4.58,3885955,0
+GPRO.US,D,20180326,000000,4.67,4.77,4.56,4.73,3615675,0
+GPRO.US,D,20180327,000000,4.76,5.09,4.75,4.91,5114677,0
+GPRO.US,D,20180328,000000,4.93,4.98,4.76,4.84,2442347,0
+GPRO.US,D,20180329,000000,4.84,4.89,4.67,4.79,1843659,0
+GPRO.US,D,20180402,000000,4.72,4.78,4.45,4.53,4035630,0
+GPRO.US,D,20180403,000000,4.53,4.66,4.465,4.54,3289620,0
+GPRO.US,D,20180404,000000,4.48,4.83,4.42,4.78,3320775,0
+GPRO.US,D,20180405,000000,4.8,4.94,4.73,4.91,1420933,0
+GPRO.US,D,20180406,000000,4.89,5.05,4.84,4.88,1829237,0
+GPRO.US,D,20180409,000000,4.88,4.91,4.66,4.71,2631853,0
+GPRO.US,D,20180410,000000,4.76,4.85,4.72,4.76,1971169,0
+GPRO.US,D,20180411,000000,4.71,4.94,4.71,4.87,1875148,0
+GPRO.US,D,20180412,000000,4.89,5.3,4.88,5.22,8268375,0
+GPRO.US,D,20180413,000000,5.42,5.5,5.23,5.26,5523705,0
+GPRO.US,D,20180416,000000,5.3,5.72,5.21,5.58,6619536,0
+GPRO.US,D,20180417,000000,5.6,5.6174,5.03,5.04,7989161,0
+GPRO.US,D,20180418,000000,5.08,5.19,4.97,5.06,4547472,0
+GPRO.US,D,20180419,000000,5.04,5.15,5.02,5.13,2601240,0
+GPRO.US,D,20180420,000000,5.1,5.21,5.025,5.07,2730672,0
+GPRO.US,D,20180423,000000,4.81,5.1,4.75,4.81,4441283,0
+GPRO.US,D,20180424,000000,4.82,4.95,4.75,4.93,2625729,0
+GPRO.US,D,20180425,000000,4.91,5.04,4.81,4.86,2739790,0
+GPRO.US,D,20180426,000000,4.85,4.96,4.8,4.94,1674810,0
+GPRO.US,D,20180427,000000,4.95,4.98,4.87,4.88,1457385,0
+GPRO.US,D,20180430,000000,4.91,5.09,4.85,5.06,2674707,0
+GPRO.US,D,20180501,000000,5.02,5.07,4.81,4.91,4113646,0
+GPRO.US,D,20180502,000000,4.9,5.08,4.8699,4.97,2497699,0
+GPRO.US,D,20180503,000000,4.98,5.07,4.84,4.96,4987977,0
+GPRO.US,D,20180504,000000,4.93,5.54,4.89,5.45,12720769,0
+GPRO.US,D,20180507,000000,5.47,5.52,5.2501,5.43,4870741,0
+GPRO.US,D,20180508,000000,5.44,5.94,5.4,5.68,6973393,0
+GPRO.US,D,20180509,000000,5.68,5.92,5.68,5.7,3957140,0
+GPRO.US,D,20180510,000000,5.72,5.91,5.53,5.56,4621347,0
+GPRO.US,D,20180511,000000,5.54,5.76,5.4597,5.74,2784223,0
+GPRO.US,D,20180514,000000,5.75,5.81,5.6,5.65,2657536,0
+GPRO.US,D,20180515,000000,5.62,5.78,5.56,5.74,2656197,0
+GPRO.US,D,20180516,000000,5.74,5.9,5.65,5.86,2079819,0
+GPRO.US,D,20180517,000000,5.85,6.0199,5.79,5.99,3459028,0
+GPRO.US,D,20180518,000000,6,6.02,5.39,5.42,4985344,0
+GPRO.US,D,20180521,000000,5.51,5.6,5.421,5.46,1804082,0
+GPRO.US,D,20180522,000000,5.48,5.515,5.31,5.35,2380617,0
+GPRO.US,D,20180523,000000,5.36,5.495,5.31,5.47,2044092,0
+GPRO.US,D,20180524,000000,5.45,5.55,5.41,5.54,1580345,0
+GPRO.US,D,20180525,000000,5.52,5.59,5.455,5.55,1675650,0
+GPRO.US,D,20180529,000000,5.52,5.67,5.5,5.6,2312861,0
+GPRO.US,D,20180530,000000,5.61,5.63,5.49,5.62,2046146,0
+GPRO.US,D,20180531,000000,5.62,5.6804,5.53,5.54,1679150,0
+GPRO.US,D,20180601,000000,5.57,5.63,5.42,5.5,2469327,0
+GPRO.US,D,20180604,000000,5.6,5.74,5.472,5.7,3004513,0
+GPRO.US,D,20180605,000000,5.72,5.88,5.72,5.8,2433739,0
+GPRO.US,D,20180606,000000,5.78,5.89,5.605,5.88,2876223,0
+GPRO.US,D,20180607,000000,5.88,6.165,5.84,6.09,5057465,0
+GPRO.US,D,20180608,000000,6.03,6.09,5.74,5.84,4803347,0
+GPRO.US,D,20180611,000000,5.83,6.45,5.83,6.24,6041805,0
+GPRO.US,D,20180612,000000,6.31,6.68,6.25,6.57,7043881,0
+GPRO.US,D,20180613,000000,6.55,6.66,6.25,6.44,4288746,0
+GPRO.US,D,20180614,000000,6.45,6.48,6.06,6.22,4090694,0
+GPRO.US,D,20180615,000000,6.16,6.27,5.95,6.23,3426867,0
+GPRO.US,D,20180618,000000,6.18,6.5,6.17,6.49,3210697,0
+GPRO.US,D,20180619,000000,6.41,6.4285,6.0841,6.27,3899349,0
+GPRO.US,D,20180620,000000,6.27,6.75,6.27,6.64,4817419,0
+GPRO.US,D,20180621,000000,6.61,6.83,6.471,6.71,3719241,0
+GPRO.US,D,20180622,000000,6.76,6.82,6.58,6.77,4129476,0
+GPRO.US,D,20180625,000000,6.6,6.73,6.3,6.47,5235979,0
+GPRO.US,D,20180626,000000,6.48,6.64,6.4,6.6,3522852,0
+GPRO.US,D,20180627,000000,6.62,6.63,6.28,6.3,2440672,0
+GPRO.US,D,20180628,000000,6.3,6.42,6.16,6.39,2284410,0
+GPRO.US,D,20180629,000000,6.42,6.52,6.35,6.44,2573399,0
+GPRO.US,D,20180702,000000,6.4,6.49,6.305,6.49,1968726,0
+GPRO.US,D,20180703,000000,6.52,6.63,6.49,6.54,1407711,0
+GPRO.US,D,20180705,000000,6.53,6.625,6.4925,6.59,1784756,0
+GPRO.US,D,20180706,000000,6.63,6.99,6.61,6.94,4173626,0
+GPRO.US,D,20180709,000000,6.96,6.9789,6.63,6.87,3317949,0
+GPRO.US,D,20180710,000000,6.89,6.89,6.68,6.75,1534944,0
+GPRO.US,D,20180711,000000,6.7,6.76,6.22,6.23,4834993,0
+GPRO.US,D,20180712,000000,6.3,6.39,6.16,6.2,2952681,0
+GPRO.US,D,20180713,000000,6.24,6.3185,6.12,6.31,2373678,0
+GPRO.US,D,20180716,000000,6.3,6.3512,6.2,6.31,1671313,0
+GPRO.US,D,20180717,000000,6.27,6.54,6.25,6.51,2175679,0
+GPRO.US,D,20180718,000000,6.47,6.62,6.402,6.6,1987447,0
+GPRO.US,D,20180719,000000,6.65,6.76,6.59,6.61,2129404,0
+GPRO.US,D,20180720,000000,6.56,6.58,6.23,6.26,2610690,0
+GPRO.US,D,20180723,000000,6.26,6.26,6.08,6.19,1680920,0
+GPRO.US,D,20180724,000000,6.22,6.2901,6.06,6.12,2499734,0
+GPRO.US,D,20180725,000000,6.13,6.4,6.11,6.31,1993094,0
+GPRO.US,D,20180726,000000,6.26,6.46,6.25,6.45,1640796,0
+GPRO.US,D,20180727,000000,6.4,6.54,5.95,5.97,3070543,0
+GPRO.US,D,20180730,000000,5.96,6.09,5.62,5.69,4095743,0
+GPRO.US,D,20180731,000000,5.71,5.86,5.62,5.84,2894623,0
+GPRO.US,D,20180801,000000,5.86,6.13,5.82,6.12,4000727,0
+GPRO.US,D,20180802,000000,6.09,6.12,5.72,5.99,6887651,0
+GPRO.US,D,20180803,000000,6.18,7.31,6.16,7.05,32189127,0
+GPRO.US,D,20180806,000000,6.92,7,6.56,6.68,11149885,0
+GPRO.US,D,20180807,000000,6.68,6.88,6.48,6.63,4679556,0
+GPRO.US,D,20180808,000000,6.64,6.69,6.44,6.47,2383851,0
+GPRO.US,D,20180809,000000,6.53,6.53,6.13,6.17,3830235,0
+GPRO.US,D,20180810,000000,6.13,6.17,5.95,5.96,3812472,0
+GPRO.US,D,20180813,000000,5.96,6.18,5.92,6.1,3585334,0
+GPRO.US,D,20180814,000000,6.12,6.21,5.961,6.07,2813049,0
+GPRO.US,D,20180815,000000,5.96,6,5.78,5.83,3473512,0
+GPRO.US,D,20180816,000000,5.86,6.1101,5.81,6.01,3061018,0
+GPRO.US,D,20180817,000000,6,6.26,5.87,6.2,3082223,0
+GPRO.US,D,20180820,000000,6.23,6.42,6.2,6.41,1943884,0
+GPRO.US,D,20180821,000000,6.44,6.6,6.37,6.56,2928315,0
+GPRO.US,D,20180822,000000,6.54,6.63,6.36,6.42,2005290,0
+GPRO.US,D,20180823,000000,6.43,6.47,6.335,6.37,1258715,0
+GPRO.US,D,20180824,000000,6.36,6.48,6.26,6.42,2268312,0
+GPRO.US,D,20180827,000000,6.44,6.51,6.32,6.38,1847440,0
+GPRO.US,D,20180828,000000,6.39,6.45,6.2,6.21,2005909,0
+GPRO.US,D,20180829,000000,6.18,6.3,6.11,6.27,1310818,0
+GPRO.US,D,20180830,000000,6.32,6.37,6.22,6.27,1465826,0
+GPRO.US,D,20180831,000000,6.25,6.41,6.16,6.41,1522723,0
+GPRO.US,D,20180904,000000,6.33,6.44,6.24,6.41,1621380,0
+GPRO.US,D,20180905,000000,6.35,6.52,6.3,6.46,1977725,0
+GPRO.US,D,20180906,000000,6.46,6.63,6.46,6.63,2824558,0
+GPRO.US,D,20180907,000000,6.56,6.76,6.38,6.43,2551167,0
+GPRO.US,D,20180910,000000,6.43,6.46,6.28,6.3,1991085,0
+GPRO.US,D,20180911,000000,6.24,6.4,6.1869,6.39,1673459,0
+GPRO.US,D,20180912,000000,6.41,6.57,6.275,6.35,2203469,0
+GPRO.US,D,20180913,000000,6.36,6.49,6.35,6.4,1110673,0
+GPRO.US,D,20180914,000000,6.38,6.39,6.05,6.21,2886627,0
+GPRO.US,D,20180917,000000,6.31,6.42,6.13,6.38,2665311,0
+GPRO.US,D,20180918,000000,6.38,6.57,6.32,6.41,2929513,0
+GPRO.US,D,20180919,000000,6.36,6.45,6.14,6.33,3952391,0
+GPRO.US,D,20180920,000000,6.35,6.63,6.33,6.51,4813374,0
+GPRO.US,D,20180921,000000,6.5,6.5,6.28,6.46,3945583,0
+GPRO.US,D,20180924,000000,6.42,6.56,6.36,6.37,1758180,0
+GPRO.US,D,20180925,000000,6.4,6.64,6.33,6.62,3893735,0
+GPRO.US,D,20180926,000000,7.26,7.6,6.78,6.92,36780451,0
+GPRO.US,D,20180927,000000,7.01,7.49,7.01,7.26,9882573,0
+GPRO.US,D,20180928,000000,7.2,7.35,7.1,7.2,4843392,0
+GPRO.US,D,20181001,000000,7.4,7.4675,7.21,7.28,3950133,0
+GPRO.US,D,20181002,000000,7.22,7.45,7.11,7.33,5893259,0
+GPRO.US,D,20181003,000000,7.3,7.465,6.65,6.67,7233902,0
+GPRO.US,D,20181004,000000,6.8,6.86,6.26,6.26,7175563,0
+GPRO.US,D,20181005,000000,6.55,6.6698,6.12,6.26,7705998,0
+GPRO.US,D,20181008,000000,6.21,6.5,6.15,6.36,4400249,0
+GPRO.US,D,20181009,000000,6.31,6.5101,6.08,6.09,3784757,0
+GPRO.US,D,20181010,000000,6.12,6.15,5.77,5.86,7380554,0
+GPRO.US,D,20181011,000000,5.81,6.24,5.8,6.19,7132199,0
+GPRO.US,D,20181012,000000,6.26,6.48,6.22,6.47,4840825,0
+GPRO.US,D,20181015,000000,6.47,6.79,6.33,6.74,4682947,0
+GPRO.US,D,20181016,000000,6.73,6.95,6.69,6.95,4255106,0
+GPRO.US,D,20181017,000000,6.88,6.9,6.67,6.81,2480168,0
+GPRO.US,D,20181018,000000,6.88,7.03,6.705,6.72,3307507,0
+GPRO.US,D,20181019,000000,6.72,6.88,6.56,6.65,2181827,0
+GPRO.US,D,20181022,000000,6.64,6.76,6.58,6.62,1779698,0
+GPRO.US,D,20181023,000000,6.41,6.91,6.38,6.78,3218896,0
+GPRO.US,D,20181024,000000,6.77,6.78,6,6.01,4315017,0
+GPRO.US,D,20181025,000000,6.17,6.23,6.05,6.13,3215491,0
+GPRO.US,D,20181026,000000,6.05,6.2483,5.785,6.11,4913061,0
+GPRO.US,D,20181029,000000,6.02,6.32,5.88,6,5175318,0
+GPRO.US,D,20181030,000000,6,6.35,5.94,6.32,3354355,0
+GPRO.US,D,20181031,000000,6.4,6.66,6.35,6.57,4119982,0
+GPRO.US,D,20181101,000000,6.66,7.2,6.645,7.18,9312349,0
+GPRO.US,D,20181102,000000,6.2,6.25,5.35,5.44,26839448,0
+GPRO.US,D,20181105,000000,5.48,5.71,5.17,5.57,9527405,0
+GPRO.US,D,20181106,000000,5.52,5.7,5.46,5.66,6254410,0
+GPRO.US,D,20181107,000000,5.66,5.945,5.62,5.75,6067655,0
+GPRO.US,D,20181108,000000,5.7,5.725,5.4,5.47,3987313,0
+GPRO.US,D,20181109,000000,5.47,5.6,5.41,5.51,2965513,0
+GPRO.US,D,20181112,000000,5.45,5.63,5.35,5.46,3123056,0
+GPRO.US,D,20181113,000000,5.5,5.59,5.31,5.34,2751026,0
+GPRO.US,D,20181114,000000,5.56,5.57,5.33,5.36,3407901,0
+GPRO.US,D,20181115,000000,5.32,5.47,5.23,5.43,2926063,0
+GPRO.US,D,20181116,000000,5.36,5.55,5.28,5.52,3538119,0
+GPRO.US,D,20181119,000000,5.49,5.55,5.38,5.4,2225017,0
+GPRO.US,D,20181120,000000,5.27,5.38,5.2,5.24,3559587,0
+GPRO.US,D,20181121,000000,5.3,5.47,5.3,5.32,3006046,0
+GPRO.US,D,20181123,000000,5.31,5.34,5.08,5.13,2161801,0
+GPRO.US,D,20181126,000000,5.26,5.29,5.15,5.29,2517550,0
+GPRO.US,D,20181127,000000,5.25,5.42,5.25,5.32,2287207,0
+GPRO.US,D,20181128,000000,5.3,5.46,5.19,5.43,2415862,0
+GPRO.US,D,20181129,000000,5.36,5.46,5.23,5.33,2307723,0
+GPRO.US,D,20181130,000000,5.32,5.45,5.01,5.08,5506702,0
+GPRO.US,D,20181203,000000,5.17,5.25,5.12,5.2,4254661,0
+GPRO.US,D,20181204,000000,5.16,5.25,4.99,5.03,3350657,0
+GPRO.US,D,20181206,000000,5,5.19,4.97,5.18,3341443,0
+GPRO.US,D,20181207,000000,5.15,5.17,4.92,4.97,3287681,0
+GPRO.US,D,20181210,000000,4.99,5.03,4.76,4.92,2658517,0
+GPRO.US,D,20181211,000000,5,5.01,4.8,4.91,2108901,0
+GPRO.US,D,20181212,000000,4.93,5.1,4.9,4.9,2891790,0
+GPRO.US,D,20181213,000000,4.88,5,4.76,4.79,2667746,0
+GPRO.US,D,20181214,000000,4.77,4.9,4.65,4.7,2829681,0
+GPRO.US,D,20181217,000000,4.55,4.815,4.51,4.57,4035522,0
+GPRO.US,D,20181218,000000,4.63,4.75,4.61,4.63,3517789,0
+GPRO.US,D,20181219,000000,4.65,4.875,4.53,4.59,2846961,0
+GPRO.US,D,20181220,000000,4.53,4.63,4.22,4.28,3722473,0
+GPRO.US,D,20181221,000000,4.3,4.41,4,4.13,5074272,0
+GPRO.US,D,20181224,000000,4,4.2,4,4.04,1893612,0
+GPRO.US,D,20181226,000000,4.04,4.27,4,4.22,4124148,0
+GPRO.US,D,20181227,000000,4.16,4.44,4.12,4.38,4142184,0
+GPRO.US,D,20181228,000000,4.43,4.489,4.25,4.31,3434795,0
+GPRO.US,D,20181231,000000,4.32,4.36,4.2,4.24,3797804,0
+GPRO.US,D,20190102,000000,4.19,4.49,4.16,4.36,3392595,0
+GPRO.US,D,20190103,000000,4.36,4.4,4.24,4.27,2740098,0
+GPRO.US,D,20190104,000000,4.32,4.625,4.31,4.51,4411523,0
+GPRO.US,D,20190107,000000,4.51,4.78,4.4,4.63,5321511,0
+GPRO.US,D,20190108,000000,4.68,4.84,4.62,4.73,4609597,0
+GPRO.US,D,20190109,000000,4.83,4.98,4.735,4.92,4435068,0
+GPRO.US,D,20190110,000000,4.85,4.9,4.63,4.89,4435502,0
+GPRO.US,D,20190111,000000,4.83,5.07,4.76,4.99,2797128,0
+GPRO.US,D,20190114,000000,4.95,5.015,4.82,4.86,2708505,0
+GPRO.US,D,20190115,000000,4.9,4.9361,4.7578,4.91,2234081,0
+GPRO.US,D,20190116,000000,4.88,5.01,4.88,4.92,2082229,0
+GPRO.US,D,20190117,000000,4.88,4.96,4.86,4.92,2286701,0
+GPRO.US,D,20190118,000000,4.9,4.99,4.835,4.91,4014557,0
+GPRO.US,D,20190122,000000,4.87,4.92,4.77,4.79,2628846,0
+GPRO.US,D,20190123,000000,4.83,4.88,4.76,4.84,2020476,0
+GPRO.US,D,20190124,000000,4.85,5.09,4.83,4.96,4216707,0
+GPRO.US,D,20190125,000000,5.01,5.07,4.91,4.93,3346545,0
+GPRO.US,D,20190128,000000,4.85,5,4.83,4.9,2822824,0
+GPRO.US,D,20190129,000000,4.88,4.945,4.8,4.82,2664646,0
+GPRO.US,D,20190130,000000,4.95,5.01,4.78,4.87,5647336,0
+GPRO.US,D,20190131,000000,4.9,5.08,4.88,4.93,3138234,0
+GPRO.US,D,20190201,000000,4.99,5.1,4.92,5.04,2531070,0
+GPRO.US,D,20190204,000000,5.12,5.23,5.1,5.13,3191261,0
+GPRO.US,D,20190205,000000,5.12,5.2,5.1,5.11,3742305,0
+GPRO.US,D,20190206,000000,5.3,5.3,5.1,5.15,15135015,0
+GPRO.US,D,20190207,000000,5.3,5.47,5.07,5.14,13463872,0
+GPRO.US,D,20190208,000000,5.07,5.35,5.01,5.32,7429301,0
+GPRO.US,D,20190211,000000,5.31,5.53,5.2682,5.49,6009879,0
+GPRO.US,D,20190212,000000,5.52,5.72,5.51,5.7,5417557,0
+GPRO.US,D,20190213,000000,5.73,5.74,5.515,5.61,4212675,0
+GPRO.US,D,20190214,000000,5.56,5.88,5.48,5.79,4782091,0
+GPRO.US,D,20190215,000000,5.8,5.99,5.77,5.99,4292168,0
+GPRO.US,D,20190219,000000,5.99,6.07,5.85,6.01,3189134,0
+GPRO.US,D,20190220,000000,6.02,6.13,5.95,6.1,2872166,0
+GPRO.US,D,20190221,000000,6.1,6.175,6.01,6.07,2724918,0
+GPRO.US,D,20190222,000000,6.13,6.25,6.1,6.21,2512365,0
+GPRO.US,D,20190225,000000,6.27,6.43,6.27,6.32,4738055,0
+GPRO.US,D,20190226,000000,6.27,6.41,6.25,6.29,3904853,0
+GPRO.US,D,20190227,000000,6.28,6.34,6.165,6.23,3975612,0
+GPRO.US,D,20190228,000000,6.21,6.25,5.74,5.83,7141315,0
+GPRO.US,D,20190301,000000,5.89,6.12,5.88,6.08,5038834,0
+GPRO.US,D,20190304,000000,6.12,6.13,5.92,6,2581091,0
+GPRO.US,D,20190305,000000,6.03,6.03,5.88,6.01,2089419,0
+GPRO.US,D,20190306,000000,6,6.23,5.97,6.15,3405392,0
+GPRO.US,D,20190307,000000,6.12,6.155,5.85,5.91,4762012,0
+GPRO.US,D,20190308,000000,5.83,6.02,5.8,6,3063387,0
+GPRO.US,D,20190311,000000,6,6.26,6,6.25,4211923,0
+GPRO.US,D,20190312,000000,6.19,6.29,6.14,6.24,2409033,0
+GPRO.US,D,20190313,000000,6.24,6.25,6.09,6.14,2704809,0
+GPRO.US,D,20190314,000000,6.21,6.38,6.09,6.14,2807408,0
+GPRO.US,D,20190315,000000,6.16,6.35,6.15,6.26,4222375,0
+GPRO.US,D,20190318,000000,6.29,6.34,6.13,6.25,2785656,0
+GPRO.US,D,20190319,000000,6.26,6.345,6.24,6.26,1561444,0
+GPRO.US,D,20190320,000000,6.24,6.54,6.24,6.44,3048549,0
+GPRO.US,D,20190321,000000,6.45,6.54,6.37,6.53,1842265,0
+GPRO.US,D,20190322,000000,6.44,6.61,6.38,6.44,2665478,0
+GPRO.US,D,20190325,000000,6.44,6.56,6.285,6.54,2631361,0
+GPRO.US,D,20190326,000000,6.55,6.68,6.5,6.57,1968413,0
+GPRO.US,D,20190327,000000,6.56,6.62,6.47,6.59,2053121,0
+GPRO.US,D,20190328,000000,6.62,6.7,6.505,6.52,2973092,0
+GPRO.US,D,20190329,000000,6.52,6.57,6.37,6.5,4448714,0
+GPRO.US,D,20190401,000000,6.51,6.575,6.48,6.56,1953853,0
+GPRO.US,D,20190402,000000,6.63,6.68,6.41,6.63,2425770,0
+GPRO.US,D,20190403,000000,6.65,6.79,6.61,6.66,2247109,0
+GPRO.US,D,20190404,000000,6.68,6.7185,6.55,6.67,1934640,0
+GPRO.US,D,20190405,000000,6.69,6.75,6.6,6.68,2153623,0
+GPRO.US,D,20190408,000000,6.67,6.74,6.54,6.58,2444037,0
+GPRO.US,D,20190409,000000,6.65,6.74,6.6,6.66,3120363,0
+GPRO.US,D,20190410,000000,6.68,6.895,6.65,6.73,4802856,0
+GPRO.US,D,20190411,000000,6.76,6.78,6.62,6.77,2240455,0
+GPRO.US,D,20190412,000000,6.72,6.83,6.72,6.75,1852232,0
+GPRO.US,D,20190415,000000,6.75,6.86,6.68,6.7,1752684,0
+GPRO.US,D,20190416,000000,6.71,6.75,6.62,6.71,1868156,0
+GPRO.US,D,20190417,000000,6.73,6.73,6.4,6.43,3110341,0
+GPRO.US,D,20190418,000000,6.4,6.47,6.305,6.38,2579290,0
+GPRO.US,D,20190422,000000,6.37,6.45,6.25,6.28,2305500,0
+GPRO.US,D,20190423,000000,6.37,6.4,6.24,6.36,2377976,0
+GPRO.US,D,20190424,000000,6.34,6.415,6.29,6.33,1251189,0
+GPRO.US,D,20190425,000000,6.25,6.29,6.025,6.05,2100298,0
+GPRO.US,D,20190426,000000,6.04,6.14,6.02,6.07,1604884,0
+GPRO.US,D,20190429,000000,6.04,6.145,5.93,5.98,2874640,0
+GPRO.US,D,20190430,000000,5.94,6.03,5.88,5.91,3876141,0
+GPRO.US,D,20190501,000000,5.91,5.985,5.86,5.86,10380542,0
+GPRO.US,D,20190502,000000,5.83,5.92,5.6,5.87,8016025,0
+GPRO.US,D,20190503,000000,5.92,6.03,5.775,6.03,4672306,0
+GPRO.US,D,20190506,000000,5.89,6.17,5.86,6.14,3389364,0
+GPRO.US,D,20190507,000000,6.15,6.32,6.09,6.2,4749746,0
+GPRO.US,D,20190508,000000,6.16,6.38,6.13,6.34,5783058,0
+GPRO.US,D,20190509,000000,6.46,6.88,6.115,6.67,18090574,0
+GPRO.US,D,20190510,000000,7.03,7.15,6.325,6.41,15133035,0
+GPRO.US,D,20190513,000000,6.25,6.67,6.2,6.63,9509381,0
+GPRO.US,D,20190514,000000,6.62,7.43,6.57,7.38,12972112,0
+GPRO.US,D,20190515,000000,7.16,7.645,7.07,7.55,12956502,0
+GPRO.US,D,20190516,000000,7.48,7.53,7.13,7.24,8652936,0
+GPRO.US,D,20190517,000000,7.18,7.35,7.04,7.06,6382510,0
+GPRO.US,D,20190520,000000,6.92,7.185,6.92,7.08,4288774,0
+GPRO.US,D,20190521,000000,7.15,7.33,7.14,7.27,2296179,0
+GPRO.US,D,20190522,000000,7.23,7.3,7.16,7.25,2175477,0
+GPRO.US,D,20190523,000000,7.12,7.21,7.06,7.15,2941193,0
+GPRO.US,D,20190524,000000,7.2,7.265,7.12,7.2,1835967,0
+GPRO.US,D,20190528,000000,7.18,7.19,6.73,6.78,4448085,0
+GPRO.US,D,20190529,000000,6.77,6.81,6.53,6.68,5399157,0
+GPRO.US,D,20190530,000000,6.67,6.7132,6.44,6.44,2589191,0
+GPRO.US,D,20190531,000000,6.3,6.44,6.22,6.3,2973660,0
+GPRO.US,D,20190603,000000,6.28,6.38,6.07,6.12,4549035,0
+GPRO.US,D,20190604,000000,6.2,6.31,6.1,6.14,4756862,0
+GPRO.US,D,20190605,000000,6.22,6.285,5.965,6.08,4234505,0
+GPRO.US,D,20190606,000000,6.06,6.11,5.82,5.93,4272467,0
+GPRO.US,D,20190607,000000,5.91,5.98,5.78,5.84,3475281,0
+GPRO.US,D,20190610,000000,5.96,6.08,5.86,5.92,4366714,0
+GPRO.US,D,20190611,000000,5.93,6.06,5.86,6.02,2796674,0
+GPRO.US,D,20190612,000000,6,6.03,5.91,6,1869506,0
+GPRO.US,D,20190613,000000,6.03,6.15,5.87,5.88,2951526,0
+GPRO.US,D,20190614,000000,5.85,5.95,5.77,5.77,2292035,0
+GPRO.US,D,20190617,000000,5.77,5.92,5.6922,5.77,2971095,0
+GPRO.US,D,20190618,000000,5.81,5.99,5.77,5.94,2304471,0
+GPRO.US,D,20190619,000000,5.92,6.065,5.87,5.97,1995454,0
+GPRO.US,D,20190620,000000,6.02,6.05,5.79,5.85,3146483,0
+GPRO.US,D,20190621,000000,5.83,5.9,5.75,5.85,1993837,0
+GPRO.US,D,20190624,000000,5.85,5.9,5.62,5.72,3129150,0
+GPRO.US,D,20190625,000000,5.75,5.865,5.64,5.67,2577361,0
+GPRO.US,D,20190626,000000,5.72,5.8,5.61,5.62,2538509,0
+GPRO.US,D,20190627,000000,5.67,5.67,5.5,5.52,3596662,0
+GPRO.US,D,20190628,000000,5.52,5.595,5.43,5.46,5647807,0
+GPRO.US,D,20190701,000000,5.51,5.53,5.22,5.38,5529041,0
+GPRO.US,D,20190702,000000,5.36,5.44,5.3,5.38,2614436,0
+GPRO.US,D,20190703,000000,5.39,5.58,5.38,5.44,1999600,0
+GPRO.US,D,20190705,000000,5.42,5.635,5.42,5.55,2934052,0
+GPRO.US,D,20190708,000000,5.52,5.64,5.47,5.59,3320493,0
+GPRO.US,D,20190709,000000,5.6,5.77,5.6,5.64,3630668,0
+GPRO.US,D,20190710,000000,5.81,5.95,5.54,5.62,4534593,0
+GPRO.US,D,20190711,000000,5.6,5.645,5.48,5.57,3848053,0
+GPRO.US,D,20190712,000000,5.57,5.59,5.46,5.48,3238820,0
+GPRO.US,D,20190715,000000,5.49,5.54,5.38,5.51,2555454,0
+GPRO.US,D,20190716,000000,5.52,5.54,5.42,5.46,2381297,0
+GPRO.US,D,20190717,000000,5.46,5.48,5.28,5.31,2954233,0
+GPRO.US,D,20190718,000000,5.26,5.31,5.03,5.05,4605183,0
+GPRO.US,D,20190719,000000,5.06,5.225,5.02,5.03,3517552,0
+GPRO.US,D,20190722,000000,5.07,5.18,5.03,5.11,2623337,0
+GPRO.US,D,20190723,000000,5.11,5.2,5.08,5.16,4607317,0
+GPRO.US,D,20190724,000000,5.18,5.24,5.125,5.22,2638738,0
+GPRO.US,D,20190725,000000,5.18,5.43,5.17,5.4,5168476,0
+GPRO.US,D,20190726,000000,5.45,5.45,5.26,5.4,3916731,0
+GPRO.US,D,20190729,000000,5.34,5.38,5.25,5.36,3051624,0
+GPRO.US,D,20190730,000000,5.32,5.42,5.29,5.4,2727609,0
+GPRO.US,D,20190731,000000,5.4,5.59,5.28,5.29,4099323,0
+GPRO.US,D,20190801,000000,5.3,5.35,5.01,5.03,7964602,0
+GPRO.US,D,20190802,000000,5.16,5.19,4.17,4.39,13390867,0
+GPRO.US,D,20190805,000000,4.35,4.42,4.05,4.27,8456439,0
+GPRO.US,D,20190806,000000,4.3,4.42,4.09,4.3,10149589,0
+GPRO.US,D,20190807,000000,4.25,4.63,4.14,4.41,10010367,0
+GPRO.US,D,20190808,000000,4.42,4.58,4.2299,4.45,9128401,0
+GPRO.US,D,20190809,000000,4.44,4.58,4.3,4.31,3510200,0
+GPRO.US,D,20190812,000000,4.29,4.3,4.18,4.25,3788250,0
+GPRO.US,D,20190813,000000,4.22,4.31,4.15,4.21,3285742,0
+GPRO.US,D,20190814,000000,4.17,4.18,4.06,4.07,2995019,0
+GPRO.US,D,20190815,000000,4.08,4.11,3.91,3.98,4447790,0
+GPRO.US,D,20190816,000000,3.9831,4.04,3.93,4.01,3485650,0
+GPRO.US,D,20190819,000000,4.1,4.12,4,4.01,2857111,0
+GPRO.US,D,20190820,000000,4,4.07,3.98,4.06,3021052,0
+GPRO.US,D,20190821,000000,4.06,4.24,4.06,4.12,5014819,0
+GPRO.US,D,20190822,000000,4.13,4.27,4.07,4.2,2869030,0
+GPRO.US,D,20190823,000000,4.19,4.21,3.95,3.96,3032293,0
+GPRO.US,D,20190826,000000,4.01,4.07,3.875,3.96,3195455,0
+GPRO.US,D,20190827,000000,3.99,3.99,3.82,3.87,3470041,0
+GPRO.US,D,20190828,000000,3.86,3.93,3.78,3.9,1952193,0
+GPRO.US,D,20190829,000000,4,4,3.9,3.93,2509462,0
+GPRO.US,D,20190830,000000,3.94,3.96,3.83,3.87,2482690,0
+GPRO.US,D,20190903,000000,3.83,3.85,3.62,3.82,6365037,0
+GPRO.US,D,20190904,000000,3.82,3.96,3.79,3.91,4494741,0
+GPRO.US,D,20190905,000000,3.95,4.12,3.95,4.09,3513203,0
+GPRO.US,D,20190906,000000,4.11,4.15,4.08,4.12,2052067,0
+GPRO.US,D,20190909,000000,4.17,4.455,4.16,4.36,5149384,0
+GPRO.US,D,20190910,000000,4.37,4.73,4.37,4.62,5311633,0
+GPRO.US,D,20190911,000000,4.64,4.73,4.54,4.67,3042982,0
+GPRO.US,D,20190912,000000,4.66,4.68,4.51,4.56,2307543,0
+GPRO.US,D,20190913,000000,4.57,4.65,4.53,4.56,2280808,0
+GPRO.US,D,20190916,000000,4.58,4.765,4.5701,4.64,2402110,0
+GPRO.US,D,20190917,000000,4.62,4.62,4.46,4.57,2046199,0
+GPRO.US,D,20190918,000000,4.52,4.62,4.46,4.52,2252235,0
+GPRO.US,D,20190919,000000,4.51,4.63,4.5,4.56,2183182,0
+GPRO.US,D,20190920,000000,4.55,4.68,4.53,4.66,2861729,0
+GPRO.US,D,20190923,000000,4.64,4.855,4.62,4.77,2529193,0
+GPRO.US,D,20190924,000000,4.68,4.72,4.43,4.47,3700628,0
+GPRO.US,D,20190925,000000,4.48,4.7,4.46,4.62,2846990,0
+GPRO.US,D,20190926,000000,4.62,4.79,4.62,4.68,2597274,0
+GPRO.US,D,20190927,000000,5.09,5.53,4.76,5.025,13923474,0
+GPRO.US,D,20190930,000000,5.39,5.43,5.04,5.185,10024183,0
+GPRO.US,D,20191001,000000,5.44,5.79,5.26,5.28,10782784,0
+GPRO.US,D,20191002,000000,5.31,5.33,4.9649,5.13,6103944,0
+GPRO.US,D,20191003,000000,4.24,4.28,3.8007,4.155,36434302,0
+GPRO.US,D,20191004,000000,4.16,4.24,3.92,3.97,10475288,0
+GPRO.US,D,20191007,000000,3.99,3.99,3.7,3.7,10702581,0
+GPRO.US,D,20191008,000000,3.75,3.76,3.4,3.44,10814258,0
+GPRO.US,D,20191009,000000,3.5,3.56,3.4,3.505,8416930,0
+GPRO.US,D,20191010,000000,3.54,3.58,3.25,3.38,10346082,0
+GPRO.US,D,20191011,000000,3.41,3.83,3.41,3.74,15325042,0
+GPRO.US,D,20191014,000000,3.75,3.85,3.61,3.64,4184315,0
+GPRO.US,D,20191015,000000,3.7,3.75,3.625,3.66,3480877,0
+GPRO.US,D,20191016,000000,3.65,3.705,3.62,3.67,2478708,0
+GPRO.US,D,20191017,000000,3.66,3.8,3.65,3.8,3375628,0
+GPRO.US,D,20191018,000000,3.8,3.818,3.575,3.61,3946007,0
+GPRO.US,D,20191021,000000,3.69,3.69,3.62,3.65,2716003,0
+GPRO.US,D,20191022,000000,3.63,3.87,3.6,3.77,4136555,0
+GPRO.US,D,20191023,000000,3.76,3.89,3.73,3.88,3052069,0
+GPRO.US,D,20191024,000000,3.9,3.91,3.76,3.85,2550089,0
+GPRO.US,D,20191025,000000,3.85,3.99,3.84,3.96,3074318,0
+GPRO.US,D,20191028,000000,3.97,4.22,3.96,4.05,5916388,0
+GPRO.US,D,20191029,000000,4.1,4.14,3.99,4.14,3301542,0
+GPRO.US,D,20191030,000000,4.11,4.15,3.98,4.1,2854488,0
+GPRO.US,D,20191031,000000,4.09,4.17,4.02,4.16,2383576,0
+GPRO.US,D,20191101,000000,4.17,4.43,4.16,4.37,8566449,0
+GPRO.US,D,20191104,000000,4.44,4.56,4.37,4.46,5503086,0
+GPRO.US,D,20191105,000000,4.47,4.54,4.42,4.46,4302590,0
+GPRO.US,D,20191106,000000,4.44,4.49,4.27,4.44,4957439,0
+GPRO.US,D,20191107,000000,4.42,4.62,4.365,4.445,7009979,0
+GPRO.US,D,20191108,000000,4.78,5.03,4.52,4.71,14827245,0
+GPRO.US,D,20191111,000000,4.68,4.705,4.29,4.48,9302693,0
+GPRO.US,D,20191112,000000,4.46,4.64,4.38,4.56,4103349,0
+GPRO.US,D,20191113,000000,4.52,4.66,4.425,4.61,3537539,0
+GPRO.US,D,20191114,000000,4.59,4.74,4.575,4.68,3400752,0
+GPRO.US,D,20191115,000000,4.7,4.78,4.59,4.59,4100119,0
+GPRO.US,D,20191118,000000,4.6,4.61,4.14,4.16,8325141,0
+GPRO.US,D,20191119,000000,4.23,4.23,3.98,4.03,7282930,0
+GPRO.US,D,20191120,000000,4,4.1,3.95,4.02,4221906,0
+GPRO.US,D,20191121,000000,4.08,4.085,3.94,4,4835198,0
+GPRO.US,D,20191122,000000,4,4.07,3.96,4.04,3580634,0
+GPRO.US,D,20191125,000000,4.04,4.15,4,4.01,4160443,0
+GPRO.US,D,20191126,000000,4.03,4.08,3.9,3.9,4318653,0
+GPRO.US,D,20191127,000000,3.95,3.98,3.9,3.98,3144550,0
+GPRO.US,D,20191129,000000,3.98,4.07,3.93,4.04,1784700,0
+GPRO.US,D,20191202,000000,4.07,4.08,3.82,3.83,4250956,0
+GPRO.US,D,20191203,000000,3.83,3.88,3.69,3.86,4095751,0
+GPRO.US,D,20191204,000000,4.08,4.285,3.81,3.9,13503129,0
+GPRO.US,D,20191205,000000,3.94,4.09,3.94,4.04,5023882,0
+GPRO.US,D,20191206,000000,4.08,4.17,4.02,4.16,4350757,0
+GPRO.US,D,20191209,000000,4.13,4.24,4.03,4.14,4264453,0
+GPRO.US,D,20191210,000000,4.15,4.3,4.08,4.3,3514966,0
+GPRO.US,D,20191211,000000,4.29,4.475,4.26,4.28,4037463,0
+GPRO.US,D,20191212,000000,4.24,4.39,4.225,4.36,2779105,0
+GPRO.US,D,20191213,000000,4.39,4.48,4.31,4.42,2965946,0
+GPRO.US,D,20191216,000000,4.44,4.55,4.41,4.43,2802771,0
+GPRO.US,D,20191217,000000,4.44,4.49,4.37,4.42,2793958,0
+GPRO.US,D,20191218,000000,4.41,4.45,4.33,4.36,2563640,0
+GPRO.US,D,20191219,000000,4.34,4.4218,4.2601,4.365,2869136,0
+GPRO.US,D,20191220,000000,4.37,4.43,4.3,4.4,2803577,0
+GPRO.US,D,20191223,000000,4.39,4.43,4.34,4.4,2237294,0
+GPRO.US,D,20191224,000000,4.39,4.59,4.38,4.57,2363309,0
+GPRO.US,D,20191226,000000,4.58,4.58,4.14,4.19,6054756,0
+GPRO.US,D,20191227,000000,4.25,4.38,4.2,4.295,4324717,0
+GPRO.US,D,20191230,000000,4.27,4.48,4.2,4.275,4809290,0
+GPRO.US,D,20191231,000000,4.25,4.415,4.22,4.34,4019665,0
+GPRO.US,D,20200102,000000,4.4,4.49,4.34,4.4,3625553,0
+GPRO.US,D,20200103,000000,4.32,4.39,4.25,4.32,2949737,0
+GPRO.US,D,20200106,000000,4.28,4.49,4.26,4.47,3918557,0
+GPRO.US,D,20200107,000000,4.44,4.48,4.38,4.4,2861976,0
+GPRO.US,D,20200108,000000,4.41,4.5,4.4,4.42,3299701,0
+GPRO.US,D,20200109,000000,4.45,4.47,4.37,4.42,4463778,0
+GPRO.US,D,20200110,000000,4.4,4.415,4.24,4.27,5011540,0
+GPRO.US,D,20200113,000000,4.25,4.28,4.07,4.26,5603754,0
+GPRO.US,D,20200114,000000,4.23,4.24,4.12,4.15,4444937,0
+GPRO.US,D,20200115,000000,4.16,4.46,4.145,4.24,7697312,0
+GPRO.US,D,20200116,000000,4.28,4.46,4.26,4.31,7197257,0
+GPRO.US,D,20200117,000000,4.36,4.36,4.22,4.29,6030411,0
+GPRO.US,D,20200121,000000,4.28,4.41,4.21,4.38,3543425,0
+GPRO.US,D,20200122,000000,4.39,4.48,4.335,4.4,3737380,0
+GPRO.US,D,20200123,000000,4.38,4.44,4.21,4.42,4287813,0
+GPRO.US,D,20200124,000000,4.42,4.48,4.32,4.44,3732110,0
+GPRO.US,D,20200127,000000,4.37,4.38,4.31,4.33,2733631,0
+GPRO.US,D,20200128,000000,4.36,4.55,4.34,4.46,7120330,0
+GPRO.US,D,20200129,000000,4.45,4.5,4.14,4.16,6287759,0
+GPRO.US,D,20200130,000000,4.15,4.25,3.97,4.07,5286638,0
+GPRO.US,D,20200131,000000,4.07,4.13,3.92,3.94,4358522,0
+GPRO.US,D,20200203,000000,4,4.13,3.9317,4.09,4242037,0
+GPRO.US,D,20200204,000000,4.13,4.21,4.08,4.15,3699076,0
+GPRO.US,D,20200205,000000,4.2,4.38,4.18,4.36,8539731,0
+GPRO.US,D,20200206,000000,3.8,4,3.71,3.96,14713734,0
+GPRO.US,D,20200207,000000,3.96,4.2,3.95,4.03,8818708,0
+GPRO.US,D,20200210,000000,4.02,4.04,3.8,3.9,8883382,0
+GPRO.US,D,20200211,000000,3.94,4.1,3.9,4.01,6060832,0
+GPRO.US,D,20200212,000000,4.02,4.11,4,4.09,4575053,0
+GPRO.US,D,20200213,000000,4,4.22,3.98,4.21,5477669,0
+GPRO.US,D,20200214,000000,4.18,4.2,4.01,4.03,2892611,0
+GPRO.US,D,20200218,000000,4.04,4.12,3.96,4.08,4272757,0
+GPRO.US,D,20200219,000000,4.06,4.11,4.005,4.055,2914905,0
+GPRO.US,D,20200220,000000,4.02,4.07,3.99,4.03,2076727,0
+GPRO.US,D,20200221,000000,4.04,4.058,3.88,3.9,4728772,0
+GPRO.US,D,20200224,000000,3.8,3.845,3.76,3.81,3780095,0
+GPRO.US,D,20200225,000000,3.81,3.84,3.6,3.67,4891201,0
+GPRO.US,D,20200226,000000,3.67,3.785,3.55,3.61,4276363,0
+GPRO.US,D,20200227,000000,3.5,3.75,3.37,3.67,9688389,0
+GPRO.US,D,20200228,000000,3.58,3.85,3.54,3.795,7196521,0
+GPRO.US,D,20200302,000000,3.77,3.82,3.485,3.81,7611426,0
+GPRO.US,D,20200303,000000,3.85,4.145,3.795,3.935,6891368,0
+GPRO.US,D,20200304,000000,4.03,4.07,3.91,4.04,3368110,0
+GPRO.US,D,20200305,000000,3.93,3.985,3.72,3.74,4786612,0
+GPRO.US,D,20200306,000000,3.71,3.79,3.61,3.7,3838488,0
+GPRO.US,D,20200309,000000,3.52,3.52,3.32,3.33,4108169,0
+GPRO.US,D,20200310,000000,3.48,3.69,3.41,3.64,4533230,0
+GPRO.US,D,20200311,000000,3.54,3.5603,3.26,3.31,8869416,0
+GPRO.US,D,20200312,000000,2.93,3.02,2.62,2.69,9814194,0
+GPRO.US,D,20200313,000000,2.9,2.9591,2.66,2.72,4691141,0
+GPRO.US,D,20200316,000000,2.5,2.5,2,2.01,7916577,0
+GPRO.US,D,20200317,000000,2.1,2.43,2.03,2.29,8339976,0
+GPRO.US,D,20200318,000000,2.34,2.34,2.01,2.11,5577856,0
+GPRO.US,D,20200319,000000,2.15,2.775,2.0632,2.64,7233208,0
+GPRO.US,D,20200320,000000,2.7,2.8892,2.39,2.48,5698967,0
+GPRO.US,D,20200323,000000,2.5,2.59,2.31,2.33,4038776,0
+GPRO.US,D,20200324,000000,2.5,2.62,2.42,2.57,5235929,0
+GPRO.US,D,20200325,000000,2.63,2.69,2.41,2.61,4711875,0
+GPRO.US,D,20200326,000000,2.64,2.78,2.56,2.7,4574558,0
+GPRO.US,D,20200327,000000,2.62,2.63,2.43,2.48,3159402,0
+GPRO.US,D,20200330,000000,2.51,2.64,2.4465,2.64,3372936,0
+GPRO.US,D,20200331,000000,2.6,2.7,2.54,2.62,3316338,0
+GPRO.US,D,20200401,000000,2.53,2.62,2.47,2.49,2810284,0
+GPRO.US,D,20200402,000000,2.46,2.53,2.28,2.35,4126948,0
+GPRO.US,D,20200403,000000,2.34,2.425,2.2,2.29,3381398,0
+GPRO.US,D,20200406,000000,2.29,2.54,2.28,2.53,4166399,0
+GPRO.US,D,20200407,000000,2.58,2.74,2.49,2.55,4535600,0
+GPRO.US,D,20200408,000000,2.61,2.82,2.59,2.73,3428216,0
+GPRO.US,D,20200409,000000,2.82,2.8799,2.62,2.71,3701051,0
+GPRO.US,D,20200413,000000,2.78,2.9,2.7,2.88,3454485,0
+GPRO.US,D,20200414,000000,3,3.08,2.9,3.08,3864737,0
+GPRO.US,D,20200415,000000,2.96,2.96,2.61,2.66,5748291,0
+GPRO.US,D,20200416,000000,2.6,2.6597,2.51,2.58,4423786,0
+GPRO.US,D,20200417,000000,2.69,2.85,2.68,2.82,5299400,0
+GPRO.US,D,20200420,000000,2.77,3,2.6801,2.84,4965218,0
+GPRO.US,D,20200421,000000,2.71,2.82,2.7,2.745,3084185,0
+GPRO.US,D,20200422,000000,2.81,2.86,2.73,2.77,1769525,0
+GPRO.US,D,20200423,000000,2.8,3.015,2.77,2.89,3452470,0
+GPRO.US,D,20200424,000000,2.94,2.985,2.88,2.97,1728061,0
+GPRO.US,D,20200427,000000,3.05,3.245,3.01,3.24,3551347,0
+GPRO.US,D,20200428,000000,3.3,3.44,3.25,3.31,3567902,0
+GPRO.US,D,20200429,000000,3.44,3.63,3.33,3.55,3912596,0
+GPRO.US,D,20200430,000000,3.53,3.62,3.43,3.52,3473822,0
+GPRO.US,D,20200501,000000,3.41,3.43,3.18,3.3,2827620,0
+GPRO.US,D,20200504,000000,3.23,3.3488,3.14,3.25,1948279,0
+GPRO.US,D,20200505,000000,3.32,3.42,3.2,3.21,3160717,0
+GPRO.US,D,20200506,000000,3.25,3.33,3.185,3.25,1806935,0
+GPRO.US,D,20200507,000000,3.32,3.38,3.2,3.37,4286928,0
+GPRO.US,D,20200508,000000,3.5,3.6,3.28,3.445,5867945,0
+GPRO.US,D,20200511,000000,3.4,3.47,3.31,3.35,2973730,0
+GPRO.US,D,20200512,000000,3.39,3.4977,3.38,3.4,2479834,0
+GPRO.US,D,20200513,000000,3.39,3.73,3.26,3.54,9055151,0
+GPRO.US,D,20200514,000000,3.44,3.55,3.31,3.5,4810252,0
+GPRO.US,D,20200515,000000,3.46,3.93,3.4,3.81,7414937,0
+GPRO.US,D,20200518,000000,3.81,3.95,3.79,3.91,3876814,0
+GPRO.US,D,20200519,000000,3.9,4.33,3.89,4.025,6702507,0
+GPRO.US,D,20200520,000000,4.1,4.31,4.1,4.135,3165872,0
+GPRO.US,D,20200521,000000,4.13,4.25,4.085,4.2,2214471,0
+GPRO.US,D,20200522,000000,4.16,4.21,4.1023,4.16,1587949,0
+GPRO.US,D,20200526,000000,4.21,4.41,4.21,4.35,3264370,0
+GPRO.US,D,20200527,000000,4.4,4.88,4.38,4.83,11167844,0
+GPRO.US,D,20200528,000000,4.89,4.94,4.53,4.53,3889227,0
+GPRO.US,D,20200529,000000,4.52,4.78,4.44,4.71,4344060,0
+GPRO.US,D,20200601,000000,4.78,4.85,4.685,4.74,3164708,0
+GPRO.US,D,20200602,000000,4.74,4.83,4.67,4.72,3204542,0
+GPRO.US,D,20200603,000000,4.75,4.81,4.68,4.75,2772918,0
+GPRO.US,D,20200604,000000,4.68,4.77,4.64,4.7,2735042,0
+GPRO.US,D,20200605,000000,4.7,4.93,4.65,4.86,3691551,0
+GPRO.US,D,20200608,000000,4.92,5.41,4.91,5.19,4953855,0
+GPRO.US,D,20200609,000000,5.13,5.18,4.93,5.06,3797973,0
+GPRO.US,D,20200610,000000,5.06,5.1,4.7843,4.94,2952281,0
+GPRO.US,D,20200611,000000,4.69,4.7,4.23,4.27,3801536,0
+GPRO.US,D,20200612,000000,4.49,4.54,4.26,4.32,2787700,0
+GPRO.US,D,20200615,000000,4.28,4.5323,4.19,4.48,3188053,0
+GPRO.US,D,20200616,000000,4.68,4.77,4.5123,4.58,2521570,0
+GPRO.US,D,20200617,000000,4.62,4.69,4.53,4.61,1759592,0
+GPRO.US,D,20200618,000000,4.57,4.635,4.45,4.54,1758331,0
+GPRO.US,D,20200619,000000,4.61,4.655,4.51,4.54,3290376,0
+GPRO.US,D,20200622,000000,4.59,4.73,4.52,4.695,2703174,0
+GPRO.US,D,20200623,000000,4.73,4.93,4.72,4.83,2160289,0
+GPRO.US,D,20200624,000000,4.82,4.87,4.53,4.64,2082038,0
+GPRO.US,D,20200625,000000,4.56,4.7799,4.55,4.76,1879683,0
+GPRO.US,D,20200626,000000,4.66,4.75,4.5,4.55,2571237,0
+GPRO.US,D,20200629,000000,4.6,4.78,4.53,4.695,2173499,0
+GPRO.US,D,20200630,000000,4.64,4.81,4.62,4.76,1335433,0
+GPRO.US,D,20200701,000000,4.72,4.795,4.6,4.66,1946652,0
+GPRO.US,D,20200702,000000,4.71,4.909,4.69,4.79,2060044,0
+GPRO.US,D,20200706,000000,4.83,4.965,4.8123,4.95,2046373,0
+GPRO.US,D,20200707,000000,4.9,5,4.8,4.83,1805855,0
+GPRO.US,D,20200708,000000,4.79,4.96,4.74,4.95,2217041,0
+GPRO.US,D,20200709,000000,4.9,4.97,4.78,4.85,1654117,0
+GPRO.US,D,20200710,000000,4.83,4.91,4.825,4.9,1641596,0
+GPRO.US,D,20200713,000000,4.89,5.31,4.87,4.97,4583238,0
+GPRO.US,D,20200714,000000,4.93,5.01,4.645,4.83,3721361,0
+GPRO.US,D,20200715,000000,4.84,5.11,4.84,4.99,2699904,0
+GPRO.US,D,20200716,000000,4.97,5.025,4.91,4.94,1282879,0
+GPRO.US,D,20200717,000000,4.99,5.05,4.87,4.92,1490416,0
+GPRO.US,D,20200720,000000,4.9,4.96,4.84,4.925,1167626,0
+GPRO.US,D,20200721,000000,4.98,5.19,4.9423,5.11,3131947,0
+GPRO.US,D,20200722,000000,5.1,5.25,5.06,5.195,1713351,0
+GPRO.US,D,20200723,000000,5.23,5.35,5.1223,5.16,1910745,0
+GPRO.US,D,20200724,000000,5.1,5.15,5.02,5.05,1827538,0
+GPRO.US,D,20200727,000000,5.07,5.34,5.051,5.285,2644583,0
+GPRO.US,D,20200728,000000,5.22,5.32,5.1,5.13,1836876,0
+GPRO.US,D,20200729,000000,5.15,5.25,5.12,5.22,1389320,0
+GPRO.US,D,20200730,000000,5.13,5.2277,5.08,5.18,1317513,0
+GPRO.US,D,20200731,000000,5.2,5.33,5.06,5.29,3136750,0
+GPRO.US,D,20200803,000000,5.3,5.6472,5.28,5.59,4593160,0
+GPRO.US,D,20200804,000000,5.6,5.74,5.36,5.45,3411245,0
+GPRO.US,D,20200805,000000,5.49,5.64,5.355,5.595,3091538,0
+GPRO.US,D,20200806,000000,5.62,5.7,5.55,5.56,2982576,0
+GPRO.US,D,20200807,000000,5.27,5.49,4.77,4.94,5825605,0
+GPRO.US,D,20200810,000000,5.01,5.09,4.78,4.79,3119442,0
+GPRO.US,D,20200811,000000,4.83,4.84,4.61,4.61,2807022,0
+GPRO.US,D,20200812,000000,4.7,4.81,4.68,4.77,1770585,0
+GPRO.US,D,20200813,000000,4.77,4.96,4.75,4.87,1716298,0
+GPRO.US,D,20200814,000000,4.84,4.9,4.8,4.83,1052325,0
+GPRO.US,D,20200817,000000,4.78,4.895,4.73,4.88,2019766,0
+GPRO.US,D,20200818,000000,4.83,4.98,4.78,4.93,1911039,0
+GPRO.US,D,20200819,000000,4.94,5.0872,4.9004,4.95,1772737,0
+GPRO.US,D,20200820,000000,4.93,4.93,4.8,4.87,1365250,0
+GPRO.US,D,20200821,000000,4.87,4.91,4.77,4.8,1209454,0
+GPRO.US,D,20200824,000000,4.84,4.85,4.6801,4.75,1297084,0
+GPRO.US,D,20200825,000000,4.73,4.73,4.61,4.64,1603214,0
+GPRO.US,D,20200826,000000,4.64,4.73,4.6128,4.69,1198841,0
+GPRO.US,D,20200827,000000,4.72,4.75,4.5823,4.65,1378013,0
+GPRO.US,D,20200828,000000,4.66,4.75,4.61,4.75,1595042,0
+GPRO.US,D,20200831,000000,4.72,4.7672,4.52,4.59,2403964,0
+GPRO.US,D,20200901,000000,4.57,4.595,4.49,4.565,1587107,0
+GPRO.US,D,20200902,000000,4.57,4.6,4.35,4.42,1968743,0
+GPRO.US,D,20200903,000000,4.44,4.44,4.11,4.16,2607988,0
+GPRO.US,D,20200904,000000,4.2,4.22,3.86,4.11,2745114,0
+GPRO.US,D,20200908,000000,3.99,4.03,3.91,3.91,1836177,0
+GPRO.US,D,20200909,000000,3.92,4.01,3.88,4,2254665,0
+GPRO.US,D,20200910,000000,3.98,4,3.77,3.79,2365683,0
+GPRO.US,D,20200911,000000,3.84,3.85,3.74,3.75,1422981,0
+GPRO.US,D,20200914,000000,3.81,3.89,3.74,3.85,2017574,0
+GPRO.US,D,20200915,000000,3.91,4.01,3.87,3.89,1861675,0
+GPRO.US,D,20200916,000000,3.92,4.15,3.89,4.03,3432788,0
+GPRO.US,D,20200917,000000,3.98,4.04,3.9,4.02,2008804,0
+GPRO.US,D,20200918,000000,4.07,4.079,3.885,4.02,2765439,0
+GPRO.US,D,20200921,000000,3.93,4.09,3.88,4.09,2301262,0
+GPRO.US,D,20200922,000000,4.07,4.22,4.01,4.15,11947337,0
+GPRO.US,D,20200923,000000,4.24,4.25,4.05,4.1,3537962,0
+GPRO.US,D,20200924,000000,4.09,4.18,4.05,4.13,2988733,0
+GPRO.US,D,20200925,000000,4.13,4.32,4.09,4.31,2530344,0
+GPRO.US,D,20200928,000000,4.37,4.49,4.34,4.47,2124848,0
+GPRO.US,D,20200929,000000,4.46,4.645,4.45,4.62,2779722,0
+GPRO.US,D,20200930,000000,4.62,4.66,4.49,4.53,2254309,0
+GPRO.US,D,20201001,000000,4.56,4.62,4.445,4.62,1730704,0
+GPRO.US,D,20201002,000000,4.46,4.6,4.45,4.56,1103118,0
+GPRO.US,D,20201005,000000,4.62,4.73,4.57,4.69,1275001,0
+GPRO.US,D,20201006,000000,4.75,5.09,4.72,4.96,4781419,0
+GPRO.US,D,20201007,000000,5.01,6.47,5.01,6.41,22117076,0
+GPRO.US,D,20201008,000000,6.36,6.53,5.98,6.21,11643167,0
+GPRO.US,D,20201009,000000,6.3,6.65,6.07,6.18,6883265,0
+GPRO.US,D,20201012,000000,6.2,6.82,6.14,6.8,10665664,0
+GPRO.US,D,20201013,000000,6.9,7.08,6.56,6.91,9049201,0
+GPRO.US,D,20201014,000000,6.8,7.08,6.665,6.925,5613357,0
+GPRO.US,D,20201015,000000,6.65,7.2,6.6,7.02,5143721,0
+GPRO.US,D,20201016,000000,7.06,7.15,6.77,6.805,5112917,0
+GPRO.US,D,20201019,000000,6.84,6.96,6.53,6.585,3239153,0
+GPRO.US,D,20201020,000000,6.64,6.87,6.45,6.72,3549898,0
+GPRO.US,D,20201021,000000,6.71,6.8198,6.47,6.55,2262944,0
+GPRO.US,D,20201022,000000,6.6,6.77,6.31,6.63,2803264,0
+GPRO.US,D,20201023,000000,6.67,6.93,6.54,6.825,3015036,0
+GPRO.US,D,20201026,000000,6.69,6.79,6.17,6.43,3674665,0
+GPRO.US,D,20201027,000000,6.45,6.49,6.35,6.41,1347843,0
+GPRO.US,D,20201028,000000,6.1484,6.29,6.05,6.08,2518952,0
+GPRO.US,D,20201029,000000,6.14,6.255,6.08,6.11,2080445,0
+GPRO.US,D,20201030,000000,6.09,6.1501,5.8,5.94,2189815,0
+GPRO.US,D,20201102,000000,6.03,6.09,5.805,5.85,1617265,0
+GPRO.US,D,20201103,000000,5.97,6.06,5.9034,6,1924226,0
+GPRO.US,D,20201104,000000,6.03,6.24,5.92,6.2,2344397,0
+GPRO.US,D,20201105,000000,6.4,6.72,6.3,6.62,4329014,0
+GPRO.US,D,20201106,000000,7.96,8.82,7.53,7.66,18048387,0
+GPRO.US,D,20201109,000000,7.99,8,6.93,6.935,8135245,0
+GPRO.US,D,20201110,000000,7.12,7.15,6.67,6.75,4208449,0
+GPRO.US,D,20201111,000000,6.87,7.12,6.7501,7,2866613,0
+GPRO.US,D,20201112,000000,7,7.015,6.74,6.775,3310477,0
+GPRO.US,D,20201113,000000,6.79,7.41,6.78,7.14,4961960,0
+GPRO.US,D,20201116,000000,7.21,7.34,7.15,7.34,2786892,0
+GPRO.US,D,20201117,000000,7.29,7.96,7.2814,7.94,4520849,0
+GPRO.US,D,20201118,000000,7.96,8.3,7.89,8,4550725,0
+GPRO.US,D,20201119,000000,7.39,7.47,6.8,6.91,18747009,0
+GPRO.US,D,20201120,000000,6.94,7.02,6.7,6.76,12212180,0
+GPRO.US,D,20201123,000000,6.82,6.97,6.63,6.65,5661546,0
+GPRO.US,D,20201124,000000,6.66,6.79,6.38,6.74,6244033,0
+GPRO.US,D,20201125,000000,6.7,6.92,6.61,6.85,3144711,0
+GPRO.US,D,20201127,000000,6.9,7.21,6.86,7.16,2866080,0
+GPRO.US,D,20201130,000000,7.11,7.275,6.8216,6.99,5252030,0
+GPRO.US,D,20201201,000000,7.11,7.525,7.07,7.46,8827298,0
+GPRO.US,D,20201202,000000,7.41,7.88,7.2916,7.79,7385693,0
+GPRO.US,D,20201203,000000,8.01,8.21,7.84,8.12,7914340,0
+GPRO.US,D,20201204,000000,8.04,8.37,7.82,8.32,5266060,0
+GPRO.US,D,20201207,000000,8.28,8.96,8.25,8.7,9915482,0
+GPRO.US,D,20201208,000000,8.6,8.83,8.46,8.75,4057828,0
+GPRO.US,D,20201209,000000,8.83,8.835,8.23,8.44,3826670,0
+GPRO.US,D,20201210,000000,8.15,8.67,8.12,8.65,2602450,0
+GPRO.US,D,20201211,000000,8.36,8.82,8.31,8.71,3182573,0
+GPRO.US,D,20201214,000000,8.88,8.9,8.615,8.71,3192276,0
+GPRO.US,D,20201215,000000,8.8206,8.945,8.66,8.81,3203042,0
+GPRO.US,D,20201216,000000,8.86,8.89,8.52,8.77,4647930,0
+GPRO.US,D,20201217,000000,8.8,8.84,8.683,8.74,2274464,0
+GPRO.US,D,20201218,000000,8.69,9.17,8.69,8.86,7607227,0
+GPRO.US,D,20201221,000000,8.6035,8.87,8.32,8.55,7605784,0
+GPRO.US,D,20201222,000000,8.64,8.78,8.34,8.69,3175877,0
+GPRO.US,D,20201223,000000,8.65,8.675,8.46,8.62,1781491,0
+GPRO.US,D,20201224,000000,8.56,8.6769,8.43,8.51,1470492,0
+GPRO.US,D,20201228,000000,8.56,9.1,8.52,8.55,3707933,0
+GPRO.US,D,20201229,000000,8.55,8.57,8.05,8.23,3566685,0
+GPRO.US,D,20201230,000000,8.28,8.395,8.175,8.26,1838355,0
+GPRO.US,D,20201231,000000,8.3,8.55,8.26,8.28,2746351,0
+GPRO.US,D,20210104,000000,8.4,8.41,8,8.09,3181388,0
+GPRO.US,D,20210105,000000,8.0349,8.63,8.0349,8.5,3702163,0
+GPRO.US,D,20210106,000000,8.5,8.8,8.41,8.58,3354775,0
+GPRO.US,D,20210107,000000,8.63,8.86,8.46,8.63,2654834,0
+GPRO.US,D,20210108,000000,8.68,8.7,8.19,8.27,3702389,0
+GPRO.US,D,20210111,000000,8.25,9.47,8.1592,9.39,13711559,0
+GPRO.US,D,20210112,000000,9.24,9.425,8.77,9.04,7566748,0
+GPRO.US,D,20210113,000000,9.115,9.12,8.83,8.96,3799071,0
+GPRO.US,D,20210114,000000,9,9.22,8.9216,8.98,6974040,0
+GPRO.US,D,20210115,000000,8.96,9,8.45,8.72,4414779,0
+GPRO.US,D,20210119,000000,8.88,9.2,8.66,8.89,3384006,0
+GPRO.US,D,20210120,000000,8.9691,9.25,8.86,9,2974403,0
+GPRO.US,D,20210121,000000,9.08,9.08,8.685,8.84,2604281,0
+GPRO.US,D,20210122,000000,8.57,8.86,8.5,8.81,2194815,0
+GPRO.US,D,20210125,000000,8.7336,9.04,8.515,8.86,4516617,0
+GPRO.US,D,20210126,000000,8.9868,9.31,8.81,9.06,5849443,0
+GPRO.US,D,20210127,000000,9.18,10.6,8.661,9.7,18858892,0
+GPRO.US,D,20210128,000000,10.1,10.18,9,9.26,8197534,0
+GPRO.US,D,20210129,000000,9.29,9.57,8.77,8.95,7057030,0
+GPRO.US,D,20210201,000000,9.12,10.85,9.12,10.53,16821360,0
+GPRO.US,D,20210202,000000,11.0335,11.19,9.98,10.49,7352003,0
+GPRO.US,D,20210203,000000,10.43,10.958,10.3,10.5,5089008,0
+GPRO.US,D,20210204,000000,10.66,10.75,10.05,10.37,8589469,0
+GPRO.US,D,20210205,000000,9.32,9.58,8.2,8.385,27275301,0
+GPRO.US,D,20210208,000000,8.53,8.7,7.9,8.14,18235839,0
+GPRO.US,D,20210209,000000,8.16,8.34,8.02,8.23,7092888,0
+GPRO.US,D,20210210,000000,8.3,8.565,8.11,8.16,8431015,0
+GPRO.US,D,20210211,000000,8.24,8.39,8.01,8.18,6045289,0
+GPRO.US,D,20210212,000000,8.16,8.2192,7.94,8.04,4660788,0
+GPRO.US,D,20210216,000000,8.11,8.265,7.82,7.915,5215065,0
+GPRO.US,D,20210217,000000,7.86,7.92,7.63,7.8,4347171,0
+GPRO.US,D,20210218,000000,7.58,7.6588,7.33,7.555,4944691,0
+GPRO.US,D,20210219,000000,7.63,7.99,7.57,7.71,6923491,0
+GPRO.US,D,20210222,000000,7.7,8.08,7.64,7.94,5976728,0
+GPRO.US,D,20210223,000000,7.74,7.935,7.11,7.91,5053164,0
+GPRO.US,D,20210224,000000,7.91,8.09,7.7501,7.94,3449414,0
+GPRO.US,D,20210225,000000,7.91,8.015,7.41,7.445,4324655,0
+GPRO.US,D,20210226,000000,7.52,7.695,7.29,7.52,4052747,0
+GPRO.US,D,20210301,000000,7.78,8.33,7.73,8.145,7238351,0
+GPRO.US,D,20210302,000000,8.07,8.42,8.04,8.1,4640093,0
+GPRO.US,D,20210303,000000,8.22,8.71,8.17,8.47,7128790,0
+GPRO.US,D,20210304,000000,8.21,8.36,7.68,7.97,6675973,0
+GPRO.US,D,20210305,000000,8.09,8.14,7.36,8.08,4750427,0
+GPRO.US,D,20210308,000000,8.22,8.25,7.86,7.96,3283638,0
+GPRO.US,D,20210309,000000,8.12,8.51,8.08,8.29,3969158,0
+GPRO.US,D,20210310,000000,8.46,9.39,8.43,9.31,11807398,0
+GPRO.US,D,20210311,000000,9.24,9.905,9.08,9.81,7571926,0
+GPRO.US,D,20210312,000000,9.431,10.79,9.4,10.75,14857791,0
+GPRO.US,D,20210315,000000,11.365,12.68,11.25,12.25,19456400,0
+GPRO.US,D,20210316,000000,11.8135,13.37,11.8135,12.83,26429661,0
+GPRO.US,D,20210317,000000,12.38,13.23,12.065,13.21,9454001,0
+GPRO.US,D,20210318,000000,13.18,13.68,12.88,13.06,8165643,0
+GPRO.US,D,20210319,000000,13.05,13.65,12.5304,13.54,6487198,0
+GPRO.US,D,20210322,000000,13.49,13.79,13.12,13.37,5074033,0
+GPRO.US,D,20210323,000000,13.25,13.44,12.24,12.41,5918202,0
+GPRO.US,D,20210324,000000,12.55,12.63,11.48,11.48,7651208,0
+GPRO.US,D,20210325,000000,10.9,12.18,10.63,11.86,7185919,0
+GPRO.US,D,20210326,000000,12.07,12.25,11.43,11.88,4445972,0
+GPRO.US,D,20210329,000000,11.84,11.9,11.1,11.13,3875922,0
+GPRO.US,D,20210330,000000,11.16,11.51,10.9,11.44,3729189,0
+GPRO.US,D,20210331,000000,11.62,12.13,11.55,11.64,5213922,0
+GPRO.US,D,20210401,000000,11.7,12.6,11.67,12.385,5358317,0
+GPRO.US,D,20210405,000000,12.66,12.77,12.14,12.58,4989927,0
+GPRO.US,D,20210406,000000,12.57,12.6,12.16,12.34,3348573,0
+GPRO.US,D,20210407,000000,12.295,12.52,12.1675,12.27,2222267,0
+GPRO.US,D,20210408,000000,12.38,12.67,12.04,12.57,2422907,0
+GPRO.US,D,20210409,000000,12.56,13.39,12.56,13.08,5059735,0
+GPRO.US,D,20210412,000000,13.07,13.16,11.51,11.76,6044920,0
+GPRO.US,D,20210413,000000,11.93,11.93,11.26,11.9,3850713,0
+GPRO.US,D,20210414,000000,11.9,12.06,11.71,11.73,2792149,0
+GPRO.US,D,20210415,000000,11.79,11.83,11.2,11.39,4326621,0
+GPRO.US,D,20210416,000000,11.2,11.57,11.15,11.37,2467612,0
+GPRO.US,D,20210419,000000,11.07,11.26,10.73,11.11,4510966,0
+GPRO.US,D,20210420,000000,10.92,11.13,10.49,10.82,3469771,0
+GPRO.US,D,20210421,000000,10.79,11.18,10.55,11.13,2848838,0
+GPRO.US,D,20210422,000000,11.18,11.3199,10.81,10.84,2403877,0
+GPRO.US,D,20210423,000000,10.96,11.22,10.78,10.92,1764164,0
+GPRO.US,D,20210426,000000,11.09,11.5,10.82,11.42,4141476,0
+GPRO.US,D,20210427,000000,11.6,11.77,11.2,11.76,3501792,0
+GPRO.US,D,20210428,000000,11.67,11.78,11.46,11.76,2476667,0
+GPRO.US,D,20210429,000000,11.8,11.88,11.312,11.47,2583268,0
+GPRO.US,D,20210430,000000,11.35,11.695,11.17,11.23,1850048,0
+GPRO.US,D,20210503,000000,11.08,11.26,10.97,11.04,2151620,0
+GPRO.US,D,20210504,000000,10.95,10.995,10.6,10.92,2548778,0
+GPRO.US,D,20210505,000000,10.99,11.02,10.46,10.59,2001343,0
+GPRO.US,D,20210506,000000,10.47,10.54,9.96,10.44,3770970,0
+GPRO.US,D,20210507,000000,11.59,12.25,10.695,10.8,12659528,0
+GPRO.US,D,20210510,000000,10.79,10.84,9.25,9.255,9391302,0
+GPRO.US,D,20210511,000000,9.17,9.84,8.9015,9.76,4104710,0
+GPRO.US,D,20210512,000000,9.55,9.6,9.05,9.17,4121582,0
+GPRO.US,D,20210513,000000,9.35,9.47,8.8613,9.3,3858565,0
+GPRO.US,D,20210514,000000,9.62,9.92,9.5,9.86,4137948,0
+GPRO.US,D,20210517,000000,9.72,9.95,9.52,9.89,2489593,0
+GPRO.US,D,20210518,000000,10.05,10.3,9.75,10.01,2819091,0
+GPRO.US,D,20210519,000000,9.49,9.97,9.33,9.93,2478810,0
+GPRO.US,D,20210520,000000,10.05,10.24,9.8,10.09,2211623,0
+GPRO.US,D,20210521,000000,10.18,10.42,9.99,10.08,2452330,0
+GPRO.US,D,20210524,000000,10.1,10.6165,10,10.57,3292180,0
+GPRO.US,D,20210525,000000,10.56,11.22,10.52,11.01,5929248,0
+GPRO.US,D,20210526,000000,11.16,11.63,11.15,11.47,4826063,0
+GPRO.US,D,20210527,000000,11.52,11.7499,11.29,11.5,3377437,0
+GPRO.US,D,20210528,000000,11.5,11.51,11.01,11.22,3583579,0
+GPRO.US,D,20210601,000000,11.3,11.435,10.95,11.25,2769186,0
+GPRO.US,D,20210602,000000,11.28,11.5766,10.99,11.52,4648983,0
+GPRO.US,D,20210603,000000,11.37,11.48,11.06,11.13,2125221,0
+GPRO.US,D,20210604,000000,11.22,11.279,10.93,11.04,1967069,0
+GPRO.US,D,20210607,000000,11.2,11.29,11.04,11.17,1987493,0
+GPRO.US,D,20210608,000000,11.19,12.62,11.17,12.59,9250159,0
+GPRO.US,D,20210609,000000,12.3035,12.61,11.87,12.13,5052607,0
+GPRO.US,D,20210610,000000,12.2,12.28,11.86,11.87,3943954,0
+GPRO.US,D,20210611,000000,11.98,12.66,11.95,12.59,3803807,0
+GPRO.US,D,20210614,000000,12.97,12.97,12.26,12.37,3458527,0
+GPRO.US,D,20210615,000000,12.22,12.475,12.11,12.3,2405683,0
+GPRO.US,D,20210616,000000,12.29,12.305,11.735,12.11,2475020,0
+GPRO.US,D,20210617,000000,12.05,12.26,11.86,11.86,2021839,0
+GPRO.US,D,20210618,000000,11.66,11.835,11.29,11.41,3154622,0
+GPRO.US,D,20210621,000000,11.42,11.65,11.32,11.56,1537069,0
+GPRO.US,D,20210622,000000,11.55,11.6,11.27,11.55,2281395,0
+GPRO.US,D,20210623,000000,11.51,11.745,11.51,11.6,1192175,0
+GPRO.US,D,20210624,000000,11.64,11.66,11.275,11.55,2057005,0
+GPRO.US,D,20210625,000000,11.59,11.94,11.45,11.6,3638834,0
+GPRO.US,D,20210628,000000,11.66,11.975,11.385,11.58,2128079,0
+GPRO.US,D,20210629,000000,11.65,11.725,11.51,11.55,1255240,0
+GPRO.US,D,20210630,000000,11.5,11.72,11.11,11.65,3728690,0
+GPRO.US,D,20210701,000000,11.8,11.88,11.23,11.4,2270401,0
+GPRO.US,D,20210702,000000,11.45,11.645,11.17,11.18,1470786,0
+GPRO.US,D,20210706,000000,11.17,11.175,10.66,10.88,2730544,0
+GPRO.US,D,20210707,000000,10.83,10.99,10.2,10.51,4262318,0
+GPRO.US,D,20210708,000000,10.22,10.83,10.18,10.65,2144027,0
+GPRO.US,D,20210709,000000,10.7,10.86,10.48,10.64,1514256,0
+GPRO.US,D,20210712,000000,10.6,11.04,10.53,10.98,2261854,0
+GPRO.US,D,20210713,000000,10.84,10.94,10.425,10.48,1894973,0
+GPRO.US,D,20210714,000000,10.55,10.83,10.41,10.5,1776402,0
+GPRO.US,D,20210715,000000,10.35,10.37,9.925,10.14,3559838,0
+GPRO.US,D,20210716,000000,10.33,10.49,10.06,10.1,1817610,0
+GPRO.US,D,20210719,000000,9.75,10.32,9.73,10.2,2057115,0
+GPRO.US,D,20210720,000000,10.22,10.48,9.945,10.4,2053114,0
+GPRO.US,D,20210721,000000,10.41,10.68,10.26,10.62,1174300,0
+GPRO.US,D,20210722,000000,10.62,10.77,10.215,10.24,2004743,0
+GPRO.US,D,20210723,000000,10.37,10.44,10.22,10.25,932752,0
+GPRO.US,D,20210726,000000,10.24,10.32,10.105,10.31,1627664,0
+GPRO.US,D,20210727,000000,10.31,10.31,9.85,10.14,2255245,0
+GPRO.US,D,20210728,000000,10.21,10.38,10.14,10.27,2114889,0
+GPRO.US,D,20210729,000000,10.3,10.56,10.28,10.43,1689478,0
+GPRO.US,D,20210730,000000,10.35,10.46,10.135,10.24,1335075,0
+GPRO.US,D,20210802,000000,10.34,10.44,9.97,10,1607312,0
+GPRO.US,D,20210803,000000,10.05,10.11,9.78,10.07,1657991,0
+GPRO.US,D,20210804,000000,10.03,10.13,9.85,9.88,1769549,0
+GPRO.US,D,20210805,000000,9.93,10.28,9.765,10.07,3738123,0
+GPRO.US,D,20210806,000000,10.785,10.83,10.03,10.09,5806231,0
+GPRO.US,D,20210809,000000,10.17,11.33,10.16,10.89,5996892,0
+GPRO.US,D,20210810,000000,10.84,11.57,10.701,11.36,3775192,0
+GPRO.US,D,20210811,000000,11.38,11.4,10.42,10.64,3826542,0
+GPRO.US,D,20210812,000000,10.65,10.75,10.41,10.46,1870546,0
+GPRO.US,D,20210813,000000,10.42,10.5165,10.06,10.14,2456044,0
+GPRO.US,D,20210816,000000,10.09,10.32,9.92,10.19,2049683,0
+GPRO.US,D,20210817,000000,10.03,10.24,9.86,10.13,2090530,0
+GPRO.US,D,20210818,000000,10.07,10.14,9.95,10.02,1749352,0
+GPRO.US,D,20210819,000000,9.89,9.9694,9.655,9.8,2531908,0
+GPRO.US,D,20210820,000000,9.81,10.11,9.73,10,1720585,0
+GPRO.US,D,20210823,000000,10.13,10.23,10.01,10.06,1672719,0
+GPRO.US,D,20210824,000000,10.105,10.35,10.05,10.3,1668392,0
+GPRO.US,D,20210825,000000,10.23,10.29,10.02,10.02,1421548,0
+GPRO.US,D,20210826,000000,10,10.11,9.813,9.85,1562711,0
+GPRO.US,D,20210827,000000,9.86,10.15,9.81,10.03,1778386,0
+GPRO.US,D,20210830,000000,10.04,10.115,9.8,9.86,2429782,0
+GPRO.US,D,20210831,000000,9.86,10.065,9.8499,9.97,1964367,0
+GPRO.US,D,20210901,000000,10.05,10.19,9.995,10.12,1966347,0
+GPRO.US,D,20210902,000000,10.15,10.2,9.9,9.93,2721462,0
+GPRO.US,D,20210903,000000,9.92,10.06,9.91,9.91,1655500,0
+GPRO.US,D,20210907,000000,9.92,9.955,9.76,9.82,1709925,0
+GPRO.US,D,20210908,000000,9.735,9.81,9.52,9.55,2196664,0
+GPRO.US,D,20210909,000000,9.53,9.73,9.32,9.61,2462560,0
+GPRO.US,D,20210910,000000,9.69,9.865,9.295,9.32,1812547,0
+GPRO.US,D,20210913,000000,9.38,9.595,9.295,9.51,2712256,0
+GPRO.US,D,20210914,000000,9.52,9.64,9.22,9.41,2895415,0
+GPRO.US,D,20210915,000000,9.4,9.595,9.23,9.57,2459065,0
+GPRO.US,D,20210916,000000,9.6,9.755,9.545,9.66,2031575,0
+GPRO.US,D,20210917,000000,9.58,9.66,9.39,9.57,2312808,0
+GPRO.US,D,20210920,000000,9.3,9.463,9.17,9.41,2418302,0
+GPRO.US,D,20210921,000000,9.42,9.545,9.34,9.44,1488516,0
+GPRO.US,D,20210922,000000,9.48,9.85,9.48,9.74,2143620,0
+GPRO.US,D,20210923,000000,9.8,9.99,9.77,9.85,1203178,0
+GPRO.US,D,20210924,000000,9.8,9.84,9.52,9.78,1703648,0
+GPRO.US,D,20210927,000000,9.79,9.94,9.645,9.91,1657235,0
+GPRO.US,D,20210928,000000,9.87,9.8766,9.61,9.68,1534201,0
+GPRO.US,D,20210929,000000,9.7,9.7,9.42,9.48,1267904,0
+GPRO.US,D,20210930,000000,9.42,9.58,9.29,9.36,1934943,0
+GPRO.US,D,20211001,000000,9.38,9.5,9.31,9.39,1489703,0
+GPRO.US,D,20211004,000000,9.29,9.45,9.0132,9.07,2660980,0
+GPRO.US,D,20211005,000000,9.13,9.21,8.99,9.15,1782925,0
+GPRO.US,D,20211006,000000,9.01,9.08,8.8,8.87,2395504,0
+GPRO.US,D,20211007,000000,8.97,9.1,8.9,8.91,1627395,0
+GPRO.US,D,20211008,000000,8.92,8.96,8.65,8.65,1985440,0
+GPRO.US,D,20211011,000000,8.67,9.0664,8.655,8.74,2113975,0
+GPRO.US,D,20211012,000000,8.8465,8.94,8.77,8.8,1688581,0
+GPRO.US,D,20211013,000000,8.83,8.94,8.81,8.92,1069140,0
+GPRO.US,D,20211014,000000,8.97,9.11,8.9,9.02,2986191,0
+GPRO.US,D,20211015,000000,9.11,9.139,8.83,8.83,2386435,0
+GPRO.US,D,20211018,000000,8.77,9.09,8.75,9.06,1875974,0
+GPRO.US,D,20211019,000000,9.14,9.19,8.98,9.13,1371081,0
+GPRO.US,D,20211020,000000,9.13,9.27,9.1,9.15,1262730,0
+GPRO.US,D,20211021,000000,9.1,9.19,9.0929,9.14,2058980,0
+GPRO.US,D,20211022,000000,9.0601,9.12,8.815,8.89,1855918,0
+GPRO.US,D,20211025,000000,8.87,8.99,8.81,8.89,2466931,0
+GPRO.US,D,20211026,000000,8.94,8.95,8.58,8.65,2756538,0
+GPRO.US,D,20211027,000000,8.64,8.69,8.53,8.56,1916885,0
+GPRO.US,D,20211028,000000,8.55,8.77,8.5125,8.73,2383407,0
+GPRO.US,D,20211029,000000,8.68,8.72,8.525,8.61,1734046,0
+GPRO.US,D,20211101,000000,8.67,8.93,8.66,8.79,2287920,0
+GPRO.US,D,20211102,000000,8.76,8.76,8.53,8.65,2232435,0
+GPRO.US,D,20211103,000000,8.62,9.05,8.605,9,4045309,0
+GPRO.US,D,20211104,000000,9.04,9.06,8.82,8.88,3717137,0
+GPRO.US,D,20211105,000000,9.95,10.1,9.285,9.58,8340335,0
+GPRO.US,D,20211108,000000,9.67,10.1,9.665,9.88,5455656,0
+GPRO.US,D,20211109,000000,9.91,10.12,9.815,9.89,2733725,0
+GPRO.US,D,20211110,000000,9.86,10.05,9.635,9.67,2603685,0
+GPRO.US,D,20211111,000000,9.99,10.7,9.9417,10.46,5751133,0
+GPRO.US,D,20211112,000000,10.49,11.16,10.47,11.16,7227958,0
+GPRO.US,D,20211115,000000,11.2,11.65,10.75,11.62,7402924,0
+GPRO.US,D,20211116,000000,11.43,11.89,11.42,11.64,7051628,0
+GPRO.US,D,20211117,000000,11.63,11.69,11.35,11.55,3429862,0
+GPRO.US,D,20211118,000000,12.05,12.1374,11.41,11.45,5403519,0
+GPRO.US,D,20211119,000000,11.32,11.64,11.121,11.17,2611575,0
+GPRO.US,D,20211122,000000,11.19,11.34,10.9,10.91,2861992,0
+GPRO.US,D,20211123,000000,10.6,10.9,10.46,10.64,3664994,0
+GPRO.US,D,20211124,000000,10.465,10.665,10.42,10.49,2458145,0
+GPRO.US,D,20211126,000000,10.17,10.5,10.14,10.27,1611055,0
+GPRO.US,D,20211129,000000,10.44,10.58,10.16,10.33,2541249,0
+GPRO.US,D,20211130,000000,10.34,10.48,9.915,10,3563578,0
+GPRO.US,D,20211201,000000,10.32,10.665,10.08,10.08,3103759,0
+GPRO.US,D,20211202,000000,10.1,10.26,9.861,10.26,2064848,0
+GPRO.US,D,20211203,000000,10.25,10.27,9.83,9.88,3020328,0
+GPRO.US,D,20211206,000000,9.84,10.26,9.63,10.12,1970864,0
+GPRO.US,D,20211207,000000,10.32,10.59,10.28,10.51,2260750,0
+GPRO.US,D,20211208,000000,10.57,10.82,10.535,10.79,1864739,0
+GPRO.US,D,20211209,000000,10.69,10.98,10.67,10.76,1973437,0
+GPRO.US,D,20211210,000000,10.79,10.91,10.5,10.66,2235781,0
+GPRO.US,D,20211213,000000,11,11.59,10.69,10.7,5366325,0
+GPRO.US,D,20211214,000000,10.25,10.69,10.2,10.62,2781228,0
+GPRO.US,D,20211215,000000,10.6,10.85,10.31,10.84,2056351,0
+GPRO.US,D,20211216,000000,10.87,10.985,10.45,10.53,2093929,0
+GPRO.US,D,20211217,000000,10.53,10.62,10.32,10.46,2589233,0
+GPRO.US,D,20211220,000000,10.19,10.395,10.05,10.36,1920774,0
+GPRO.US,D,20211221,000000,10.54,10.74,10.41,10.68,1353275,0
+GPRO.US,D,20211222,000000,10.62,10.829,10.58,10.76,924499,0
+GPRO.US,D,20211223,000000,10.71,10.9,10.6496,10.78,1043382,0
+GPRO.US,D,20211227,000000,10.78,10.86,10.62,10.68,1768185,0
+GPRO.US,D,20211228,000000,10.65,10.9399,10.59,10.67,1313813,0
+GPRO.US,D,20211229,000000,10.63,10.86,10.57,10.61,2518796,0
+GPRO.US,D,20211230,000000,10.56,10.715,10.46,10.48,1296082,0
+GPRO.US,D,20211231,000000,10.46,10.69,10.27,10.31,1729859,0
+GPRO.US,D,20220103,000000,10.41,10.82,10.41,10.66,1867903,0
+GPRO.US,D,20220104,000000,10.66,10.91,10.6,10.91,1774264,0
+GPRO.US,D,20220105,000000,10.85,11.11,10.56,10.67,2239498,0
+GPRO.US,D,20220106,000000,10.62,10.925,10.54,10.69,1724291,0
+GPRO.US,D,20220107,000000,10.86,10.99,10.59,10.68,1867781,0
+GPRO.US,D,20220110,000000,10.595,10.66,10.17,10.42,3000515,0
+GPRO.US,D,20220111,000000,10.4,10.71,10.19,10.59,1964299,0
+GPRO.US,D,20220112,000000,10.59,10.74,10.48,10.58,1105762,0
+GPRO.US,D,20220113,000000,10.6,10.675,10.4,10.42,1131995,0
+GPRO.US,D,20220114,000000,10.26,10.4907,10.26,10.44,1672102,0
+GPRO.US,D,20220118,000000,10.37,10.44,9.97,10.01,2620928,0
+GPRO.US,D,20220119,000000,10,10.1099,9.69,9.7,2954361,0
+GPRO.US,D,20220120,000000,9.7,9.8501,9.15,9.18,3416767,0
+GPRO.US,D,20220121,000000,9.06,9.17,8.8,8.92,4587215,0
+GPRO.US,D,20220124,000000,8.5,8.76,8.11,8.71,5147524,0
+GPRO.US,D,20220125,000000,8.5,8.695,8.37,8.58,3184476,0
+GPRO.US,D,20220126,000000,8.76,8.82,8.38,8.47,5848298,0
+GPRO.US,D,20220127,000000,8.57,8.645,8.24,8.34,2757552,0
+GPRO.US,D,20220128,000000,8.35,8.52,8.12,8.51,2498269,0
+GPRO.US,D,20220131,000000,8.465,8.91,8.465,8.86,3880431,0
+GPRO.US,D,20220201,000000,9.01,9.25,8.9191,9.24,3576916,0
+GPRO.US,D,20220202,000000,9.32,9.495,9.05,9.06,2930630,0
+GPRO.US,D,20220203,000000,8.84,8.95,8.37,8.44,6081316,0
+GPRO.US,D,20220204,000000,8.84,9.27,8.595,8.78,6125524,0
+GPRO.US,D,20220207,000000,8.83,9.055,8.8,8.92,3976348,0
+GPRO.US,D,20220208,000000,8.89,9.26,8.85,9.21,4174263,0
+GPRO.US,D,20220209,000000,9.32,9.35,9.01,9.11,3390616,0
+GPRO.US,D,20220210,000000,8.96,9.175,8.77,8.78,3470680,0
+GPRO.US,D,20220211,000000,8.836,9.075,8.7,8.75,4181807,0
+GPRO.US,D,20220214,000000,8.72,9.055,8.72,8.83,2987752,0
+GPRO.US,D,20220215,000000,8.98,9.14,8.92,9.06,2747394,0
+GPRO.US,D,20220216,000000,8.98,9,8.82,8.96,2240861,0
+GPRO.US,D,20220217,000000,8.82,8.93,8.69,8.7,2377664,0
+GPRO.US,D,20220218,000000,8.64,8.77,8.56,8.68,2442106,0
+GPRO.US,D,20220222,000000,8.5563,8.65,8.3301,8.48,2474175,0
+GPRO.US,D,20220223,000000,8.53,8.575,8.21,8.27,2323645,0
+GPRO.US,D,20220224,000000,7.88,8.49,7.84,8.47,4002374,0
+GPRO.US,D,20220225,000000,8.48,8.56,8.25,8.54,2101767,0
+GPRO.US,D,20220228,000000,8.59,8.77,8.52,8.6,3737705,0
+GPRO.US,D,20220301,000000,8.62,8.81,8.26,8.36,2773697,0
+GPRO.US,D,20220302,000000,8.46,8.81,8.41,8.72,2864221,0
+GPRO.US,D,20220303,000000,8.72,8.78,8.46,8.57,1749778,0
+GPRO.US,D,20220304,000000,8.47,8.5,8.14,8.23,1846479,0
+GPRO.US,D,20220307,000000,8.14,8.27,7.66,7.66,3166000,0
+GPRO.US,D,20220308,000000,7.63,8,7.558,7.72,2866953,0
+GPRO.US,D,20220309,000000,7.96,8.085,7.91,7.96,1427396,0
+GPRO.US,D,20220310,000000,7.8,7.94,7.7,7.91,1561373,0
+GPRO.US,D,20220311,000000,7.93,7.99,7.69,7.69,1180754,0
+GPRO.US,D,20220314,000000,7.75,7.794,7.37,7.44,2086585,0
+GPRO.US,D,20220315,000000,7.46,7.67,7.42,7.62,1831392,0
+GPRO.US,D,20220316,000000,7.71,7.96,7.68,7.93,2265854,0
+GPRO.US,D,20220317,000000,7.83,8.01,7.825,8,1532193,0
+GPRO.US,D,20220318,000000,7.89,8.14,7.85,8.14,2231871,0
+GPRO.US,D,20220321,000000,8.09,8.18,7.9301,8.02,1478952,0
+GPRO.US,D,20220322,000000,8.08,8.29,8.08,8.26,1898869,0
+GPRO.US,D,20220323,000000,8.19,8.33,8.1078,8.24,1558449,0
+GPRO.US,D,20220324,000000,8.32,8.415,8.245,8.41,1518186,0
+GPRO.US,D,20220325,000000,8.38,8.44,8.295,8.37,2333182,0
+GPRO.US,D,20220328,000000,8.39,8.45,8.32,8.45,1367510,0
+GPRO.US,D,20220329,000000,8.56,8.835,8.56,8.82,2461115,0
+GPRO.US,D,20220330,000000,8.79,8.85,8.63,8.65,2128759,0
+GPRO.US,D,20220331,000000,8.585,8.615,8.43,8.53,2259903,0
+GPRO.US,D,20220401,000000,8.59,8.71,8.445,8.54,2724206,0
+GPRO.US,D,20220404,000000,8.63,8.87,8.58,8.83,1795331,0
+GPRO.US,D,20220405,000000,8.76,8.87,8.485,8.5,2868509,0
+GPRO.US,D,20220406,000000,8.39,8.41,8.16,8.28,2433944,0
+GPRO.US,D,20220407,000000,8.3,8.47,8.205,8.32,3119419,0
+GPRO.US,D,20220408,000000,8.32,8.45,8.2301,8.31,2411388,0
+GPRO.US,D,20220411,000000,8.28,8.44,8.085,8.36,2909368,0
+GPRO.US,D,20220412,000000,8.5,8.92,8.45,8.58,3225626,0
+GPRO.US,D,20220413,000000,8.6,8.886,8.51,8.85,1792189,0
+GPRO.US,D,20220414,000000,8.83,8.89,8.68,8.75,1831562,0
+GPRO.US,D,20220418,000000,8.72,8.84,8.525,8.83,2285307,0
+GPRO.US,D,20220419,000000,8.79,8.98,8.73,8.86,1975153,0
+GPRO.US,D,20220420,000000,8.91,9.13,8.905,9.06,2126451,0
+GPRO.US,D,20220421,000000,9.13,9.24,8.76,8.83,1939138,0
+GPRO.US,D,20220422,000000,8.78,8.8,8.53,8.59,1873688,0
+GPRO.US,D,20220425,000000,8.48,8.94,8.44,8.92,2696712,0
+GPRO.US,D,20220426,000000,8.86,8.89,8.52,8.68,1967691,0
+GPRO.US,D,20220427,000000,8.65,8.72,8.36,8.46,1908231,0
+GPRO.US,D,20220428,000000,8.57,8.72,8.36,8.62,1470751,0
+GPRO.US,D,20220429,000000,8.61,8.94,8.58,8.92,3662751,0
+GPRO.US,D,20220502,000000,8.93,8.94,8.66,8.84,2262119,0
+GPRO.US,D,20220503,000000,8.87,9.27,8.75,9.24,3066189,0
+GPRO.US,D,20220504,000000,9.23,9.42,8.89,9.39,2852353,0
+GPRO.US,D,20220505,000000,9.2,9.24,8.66,8.75,2644630,0
+GPRO.US,D,20220506,000000,8.155,8.155,6.86,7.15,7183786,0
+GPRO.US,D,20220509,000000,7,7.04,6.39,6.45,5117702,0
+GPRO.US,D,20220510,000000,6.68,6.8,6.28,6.49,2931134,0
+GPRO.US,D,20220511,000000,6.47,6.76,6.34,6.35,4199661,0
+GPRO.US,D,20220512,000000,6.34,6.8,6.3,6.67,3343255,0
+GPRO.US,D,20220513,000000,6.8665,7.125,6.8,7.05,3215843,0
+GPRO.US,D,20220516,000000,7.04,7.06,6.83,6.89,1891188,0
+GPRO.US,D,20220517,000000,7.01,7.185,6.99,7.08,1673134,0
+GPRO.US,D,20220518,000000,6.89,7.02,6.715,6.79,1735340,0
+GPRO.US,D,20220519,000000,6.67,6.86,6.6485,6.66,1908769,0
+GPRO.US,D,20220520,000000,6.77,6.77,6.43,6.63,1680053,0
+GPRO.US,D,20220523,000000,6.69,6.71,6.555,6.68,1411081,0
+GPRO.US,D,20220524,000000,6.54,6.58,6.22,6.28,1564347,0
+GPRO.US,D,20220525,000000,6.23,6.465,6.18,6.43,1850291,0
+GPRO.US,D,20220526,000000,6.46,6.765,6.46,6.68,2143709,0
+GPRO.US,D,20220527,000000,6.76,7.02,6.76,6.99,1685752,0
+GPRO.US,D,20220531,000000,6.842,6.995,6.79,6.91,1588327,0
+GPRO.US,D,20220601,000000,6.99,7.05,6.7401,6.8,1525659,0
+GPRO.US,D,20220602,000000,6.86,7.04,6.85,6.98,1172744,0
+GPRO.US,D,20220603,000000,6.85,6.94,6.7538,6.82,1030473,0
+GPRO.US,D,20220606,000000,6.91,7,6.72,6.79,1626962,0
+GPRO.US,D,20220607,000000,6.68,6.835,6.65,6.82,1368277,0
+GPRO.US,D,20220608,000000,6.76,6.7799,6.65,6.67,1749668,0
+GPRO.US,D,20220609,000000,6.6,6.69,6.49,6.51,1223112,0
+GPRO.US,D,20220610,000000,6.41,6.489,6.28,6.35,1260860,0
+GPRO.US,D,20220613,000000,6.14,6.22,5.85,5.88,2721671,0
+GPRO.US,D,20220614,000000,5.9,5.96,5.62,5.74,2130982,0
+GPRO.US,D,20220615,000000,5.925,6.09,5.75,5.98,1929250,0
+GPRO.US,D,20220616,000000,5.76,5.92,5.565,5.76,1998589,0
+GPRO.US,D,20220617,000000,5.86,5.945,5.74,5.87,2035796,0
+GPRO.US,D,20220621,000000,5.98,6.15,5.935,5.96,1428207,0
+GPRO.US,D,20220622,000000,5.88,6.075,5.821,5.93,2248387,0
+GPRO.US,D,20220623,000000,5.96,6.095,5.89,6.06,1699602,0
+GPRO.US,D,20220624,000000,6.08,6.25,5.9525,5.97,7260836,0
+GPRO.US,D,20220627,000000,6.05,6.15,5.94,5.97,1724132,0
+GPRO.US,D,20220628,000000,6,6.06,5.7913,5.81,1666493,0
+GPRO.US,D,20220629,000000,5.78,5.7888,5.5,5.6,2224947,0
+GPRO.US,D,20220630,000000,5.49,5.61,5.45,5.53,1600111,0
+GPRO.US,D,20220701,000000,5.505,5.625,5.41,5.56,2729735,0
+GPRO.US,D,20220705,000000,5.4,5.7,5.35,5.7,3477966,0
+GPRO.US,D,20220706,000000,5.73,5.798,5.47,5.55,2343215,0
+GPRO.US,D,20220707,000000,5.62,5.69,5.53,5.55,3276443,0
+GPRO.US,D,20220708,000000,5.56,5.62,5.43,5.56,2087479,0
+GPRO.US,D,20220711,000000,5.52,5.62,5.4,5.46,1879033,0
+GPRO.US,D,20220712,000000,5.45,5.615,5.45,5.47,1724038,0
+GPRO.US,D,20220713,000000,5.36,5.485,5.336,5.45,1588290,0
+GPRO.US,D,20220714,000000,5.37,5.39,5.245,5.26,1945171,0
+GPRO.US,D,20220715,000000,5.38,5.455,5.33,5.4,1782604,0
+GPRO.US,D,20220718,000000,5.5,5.7,5.49,5.59,2039980,0
+GPRO.US,D,20220719,000000,5.66,5.89,5.66,5.85,2213183,0
+GPRO.US,D,20220720,000000,5.86,5.99,5.785,5.96,2119631,0
+GPRO.US,D,20220721,000000,5.95,6.2499,5.9012,6.24,1779492,0
+GPRO.US,D,20220722,000000,6.2,6.2,5.965,6.03,1322451,0
+GPRO.US,D,20220725,000000,6.04,6.155,5.96,6.07,1019520,0
+GPRO.US,D,20220726,000000,6,6,5.84,5.88,1039789,0
+GPRO.US,D,20220727,000000,5.97,6.21,5.875,6.17,1351318,0
+GPRO.US,D,20220728,000000,6.24,6.32,6.1311,6.31,1476814,0
+GPRO.US,D,20220729,000000,6.43,6.43,6.265,6.36,2103910,0
+GPRO.US,D,20220801,000000,6.378,6.53,6.11,6.45,2791386,0
+GPRO.US,D,20220802,000000,6.37,6.505,6.351,6.45,1637186,0
+GPRO.US,D,20220803,000000,6.5,6.77,6.5,6.74,2142879,0
+GPRO.US,D,20220804,000000,6.79,6.89,6.675,6.84,3361780,0
+GPRO.US,D,20220805,000000,6.6,6.79,6.31,6.56,2975996,0
+GPRO.US,D,20220808,000000,6.79,6.79,6.43,6.68,2867926,0
+GPRO.US,D,20220809,000000,6.65,6.655,6.48,6.58,2066900,0
+GPRO.US,D,20220810,000000,6.81,6.91,6.72,6.75,2869085,0
+GPRO.US,D,20220811,000000,6.8,6.845,6.67,6.71,1907038,0
+GPRO.US,D,20220812,000000,6.77,6.87,6.64,6.84,2270087,0
+GPRO.US,D,20220815,000000,6.8,6.845,6.72,6.83,1355419,0
+GPRO.US,D,20220816,000000,6.76,6.9,6.7,6.87,2164210,0
+GPRO.US,D,20220817,000000,6.79,6.8553,6.71,6.76,2121109,0
+GPRO.US,D,20220818,000000,6.78,6.79,6.58,6.64,1484942,0
+GPRO.US,D,20220819,000000,6.512,6.57,6.35,6.41,1324014,0
+GPRO.US,D,20220822,000000,6.29,6.32,6.17,6.25,1173397,0
+GPRO.US,D,20220823,000000,6.23,6.4154,6.23,6.29,1097373,0
+GPRO.US,D,20220824,000000,6.29,6.39,6.22,6.32,937388,0
+GPRO.US,D,20220825,000000,6.37,6.49,6.3,6.38,3023909,0
+GPRO.US,D,20220826,000000,6.38,6.38,6.055,6.1,1643955,0
+GPRO.US,D,20220829,000000,6.04,6.18,5.985,6.13,1292572,0
+GPRO.US,D,20220830,000000,6.2,6.24,6.04,6.05,1051062,0
+GPRO.US,D,20220831,000000,6.07,6.13,6.01,6.09,1339966,0
+GPRO.US,D,20220901,000000,6.03,6.06,5.89,5.96,1629082,0
+GPRO.US,D,20220902,000000,6.02,6.08,5.87,5.9,1074859,0
+GPRO.US,D,20220906,000000,5.91,5.949,5.66,5.68,1324369,0
+GPRO.US,D,20220907,000000,5.66,5.81,5.66,5.8,1472005,0
+GPRO.US,D,20220908,000000,5.72,5.79,5.66,5.78,1139916,0
+GPRO.US,D,20220909,000000,5.85,5.96,5.8233,5.93,1803310,0
+GPRO.US,D,20220912,000000,5.99,6.075,5.96,6.06,2161932,0
+GPRO.US,D,20220913,000000,5.86,5.93,5.68,5.71,1875044,0
+GPRO.US,D,20220914,000000,5.71,5.79,5.59,5.77,4790444,0
+GPRO.US,D,20220915,000000,5.78,5.9599,5.71,5.73,1746102,0
+GPRO.US,D,20220916,000000,5.63,5.68,5.4706,5.65,2366910,0
+GPRO.US,D,20220919,000000,5.565,5.699,5.53,5.6,1504421,0
+GPRO.US,D,20220920,000000,5.54,5.55,5.28,5.34,1745659,0
+GPRO.US,D,20220921,000000,5.36,5.42,5.21,5.28,1915983,0
+GPRO.US,D,20220922,000000,5.26,5.28,5.11,5.12,2200632,0
+GPRO.US,D,20220923,000000,5.03,5.1108,4.98,5.03,5752809,0
+GPRO.US,D,20220926,000000,5.02,5.13,4.98,4.99,1963194,0
+GPRO.US,D,20220927,000000,5.05,5.09,4.9,4.95,1882673,0
+GPRO.US,D,20220928,000000,4.95,5.17,4.94,5.13,1402494,0
+GPRO.US,D,20220929,000000,5.03,5.13,4.95,4.99,1631266,0
+GPRO.US,D,20220930,000000,4.97,5.1,4.93,4.93,1748004,0
+GPRO.US,D,20221003,000000,4.97,5.135,4.94,5.09,1343691,0
+GPRO.US,D,20221004,000000,5.19,5.24,5.14,5.23,1331750,0
+GPRO.US,D,20221005,000000,5.1,5.19,5.04,5.16,1085938,0
+GPRO.US,D,20221006,000000,5.14,5.21,5.1,5.15,1071278,0
+GPRO.US,D,20221007,000000,5.05,5.1,4.95,5.01,1757395,0
+GPRO.US,D,20221010,000000,5.02,5.055,4.91,5.03,1801253,0
+GPRO.US,D,20221011,000000,4.97,5.07,4.91,4.96,1086202,0
+GPRO.US,D,20221012,000000,4.96,5.02,4.91,4.99,1081851,0
+GPRO.US,D,20221013,000000,4.88,5.17,4.8,5.15,2029959,0
+GPRO.US,D,20221014,000000,5.18,5.19,5.07,5.13,1263902,0
+GPRO.US,D,20221017,000000,5.22,5.245,5.15,5.21,1315432,0
+GPRO.US,D,20221018,000000,5.3,5.44,5.21,5.26,1250930,0
+GPRO.US,D,20221019,000000,5.21,5.255,5.03,5.12,1116036,0
+GPRO.US,D,20221020,000000,5.13,5.35,5.1,5.18,1078927,0
+GPRO.US,D,20221021,000000,5.19,5.41,5.1,5.39,1403730,0
+GPRO.US,D,20221024,000000,5.43,5.48,5.29,5.47,1912786,0
+GPRO.US,D,20221025,000000,5.47,5.59,5.4,5.49,1437877,0
+GPRO.US,D,20221026,000000,5.47,5.595,5.43,5.48,995493,0
+GPRO.US,D,20221027,000000,5.5,5.5799,5.39,5.4,833935,0
+GPRO.US,D,20221028,000000,5.4,5.51,5.31,5.5,977336,0
+GPRO.US,D,20221031,000000,5.45,5.495,5.41,5.45,1430993,0
+GPRO.US,D,20221101,000000,5.54,5.615,5.46,5.52,1222140,0
+GPRO.US,D,20221102,000000,5.48,5.48,5.22,5.22,1689207,0
+GPRO.US,D,20221103,000000,5.12,5.16,4.97,5,2339505,0
+GPRO.US,D,20221104,000000,4.7,4.93,4.5,4.91,4647763,0
+GPRO.US,D,20221107,000000,4.9,5.225,4.77,5.22,4694458,0
+GPRO.US,D,20221108,000000,5.23,5.38,5.17,5.28,3402984,0
+GPRO.US,D,20221109,000000,5.22,5.28,5.13,5.15,1899118,0
+GPRO.US,D,20221110,000000,5.39,5.39,5.26,5.37,4742044,0
+GPRO.US,D,20221111,000000,5.38,5.755,5.35,5.71,3637524,0
+GPRO.US,D,20221114,000000,5.64,5.75,5.56,5.56,1394643,0
+GPRO.US,D,20221115,000000,5.67,5.75,5.61,5.66,1476745,0
+GPRO.US,D,20221116,000000,5.58,5.66,5.4,5.41,1315595,0
+GPRO.US,D,20221117,000000,5.32,5.51,5.31,5.51,1101020,0
+GPRO.US,D,20221118,000000,5.6,5.64,5.45,5.48,1258619,0
+GPRO.US,D,20221121,000000,5.44,5.45,5.345,5.39,1550473,0
+GPRO.US,D,20221122,000000,5.44,5.46,5.37,5.41,986728,0
+GPRO.US,D,20221123,000000,5.39,5.45,5.3445,5.44,592203,0
+GPRO.US,D,20221125,000000,5.41,5.54,5.4,5.54,880276,0
+GPRO.US,D,20221128,000000,5.45,5.49,5.28,5.29,1347408,0
+GPRO.US,D,20221129,000000,5.29,5.405,5.25,5.34,998435,0
+GPRO.US,D,20221130,000000,5.32,5.49,5.205,5.48,1542563,0
+GPRO.US,D,20221201,000000,5.5,5.62,5.405,5.42,1353615,0
+GPRO.US,D,20221202,000000,5.36,5.55,5.355,5.54,1074007,0
+GPRO.US,D,20221205,000000,5.52,5.565,5.4,5.44,1165215,0
+GPRO.US,D,20221206,000000,5.43,5.44,5.2525,5.33,2113400,0
+GPRO.US,D,20221207,000000,5.31,5.35,5.17,5.23,1179664,0
+GPRO.US,D,20221208,000000,5.26,5.345,5.215,5.3,1147531,0
+GPRO.US,D,20221209,000000,5.27,5.37,5.215,5.3,1297404,0
+GPRO.US,D,20221212,000000,5.3,5.33,5.2415,5.28,814960,0
+GPRO.US,D,20221213,000000,5.48,5.555,5.275,5.3,1448897,0
+GPRO.US,D,20221214,000000,5.22,5.35,5.205,5.27,1403052,0
+GPRO.US,D,20221215,000000,5.17,5.205,5.0501,5.06,1624010,0
+GPRO.US,D,20221216,000000,5,5.1,4.85,4.91,2569395,0
+GPRO.US,D,20221219,000000,4.91,4.95,4.85,4.87,1363827,0
+GPRO.US,D,20221220,000000,4.85,4.92,4.815,4.9,1105418,0
+GPRO.US,D,20221221,000000,4.96,5.09,4.96,5.05,1273986,0
+GPRO.US,D,20221222,000000,5.01,5.06,4.89,5.04,1612836,0
+GPRO.US,D,20221223,000000,4.97,5.05,4.95,5.03,869334,0
+GPRO.US,D,20221227,000000,5.02,5.04,4.875,4.9,1185965,0
+GPRO.US,D,20221228,000000,4.89,4.95,4.75,4.76,1513716,0
+GPRO.US,D,20221229,000000,4.8,4.915,4.78,4.9,1479416,0
+GPRO.US,D,20221230,000000,4.83,4.99,4.81,4.98,1302503,0
+GPRO.US,D,20230103,000000,5.01,5.1722,5.01,5.08,1273666,0
+GPRO.US,D,20230104,000000,5.14,5.2,5.085,5.13,1320578,0
+GPRO.US,D,20230105,000000,5.14,5.16,5.035,5.1,966856,0
+GPRO.US,D,20230106,000000,5.14,5.26,5.12,5.25,860630,0
+GPRO.US,D,20230109,000000,5.27,5.38,5.23,5.23,1228545,0
+GPRO.US,D,20230110,000000,5.2,5.42,5.1944,5.4,959835,0
+GPRO.US,D,20230111,000000,5.46,5.55,5.41,5.54,1435685,0
+GPRO.US,D,20230112,000000,5.53,5.6,5.48,5.58,850505,0
+GPRO.US,D,20230113,000000,5.55,5.64,5.525,5.61,1170925,0
+GPRO.US,D,20230117,000000,5.6,5.6879,5.55,5.59,1074077,0
+GPRO.US,D,20230118,000000,5.63,5.71,5.47,5.48,1007939,0
+GPRO.US,D,20230119,000000,5.41,5.55,5.37,5.53,1022990,0
+GPRO.US,D,20230120,000000,5.57,5.665,5.52,5.63,975226,0
+GPRO.US,D,20230123,000000,5.63,5.795,5.62,5.78,1499097,0
+GPRO.US,D,20230124,000000,5.76,5.8683,5.72,5.84,959912,0
+GPRO.US,D,20230125,000000,5.77,5.96,5.76,5.93,1007941,0
+GPRO.US,D,20230126,000000,5.98,6,5.91,6,1387488,0
+GPRO.US,D,20230127,000000,5.99,6.2,5.95,6.16,1223686,0
+GPRO.US,D,20230130,000000,6.1,6.17,5.98,6.08,2727138,0
+GPRO.US,D,20230131,000000,6.07,6.155,5.975,6.15,2119801,0
+GPRO.US,D,20230201,000000,6.14,6.315,6.04,6.3,2148654,0
+GPRO.US,D,20230202,000000,6.39,6.57,6.37,6.46,3025390,0
+GPRO.US,D,20230203,000000,6.17,6.17,5.4601,5.69,5715263,0
+GPRO.US,D,20230206,000000,5.64,5.76,5.46,5.51,3768056,0
+GPRO.US,D,20230207,000000,5.5,5.71,5.48,5.7,2250908,0
+GPRO.US,D,20230208,000000,5.66,5.67,5.57,5.62,1570552,0
+GPRO.US,D,20230209,000000,5.65,5.74,5.52,5.54,1913792,0
+GPRO.US,D,20230210,000000,5.5,5.595,5.4622,5.47,1661687,0
+GPRO.US,D,20230213,000000,5.44,5.77,5.43,5.68,3182881,0
+GPRO.US,D,20230214,000000,5.64,5.755,5.6,5.68,1973690,0
+GPRO.US,D,20230215,000000,5.695,6.07,5.68,5.99,2865585,0
+GPRO.US,D,20230216,000000,5.84,5.935,5.78,5.79,2419835,0
+GPRO.US,D,20230217,000000,5.78,5.79,5.62,5.68,1410727,0
+GPRO.US,D,20230221,000000,5.59,5.63,5.46,5.46,1667288,0
+GPRO.US,D,20230222,000000,5.45,5.49,5.29,5.31,1586358,0
+GPRO.US,D,20230223,000000,5.32,5.39,5.265,5.36,1429804,0
+GPRO.US,D,20230224,000000,5.25,5.27,5.11,5.14,1213286,0
+GPRO.US,D,20230227,000000,5.22,5.29,5.19,5.21,1450013,0
+GPRO.US,D,20230228,000000,5.16,5.23,5.15,5.19,1440798,0
+GPRO.US,D,20230301,000000,5.19,5.31,5.16,5.24,1461348,0
+GPRO.US,D,20230302,000000,5.2,5.3877,5.16,5.3,1081652,0
+GPRO.US,D,20230303,000000,5.34,5.42,5.31,5.37,1028319,0
+GPRO.US,D,20230306,000000,5.39,5.39,5.21,5.24,1279154,0
+GPRO.US,D,20230307,000000,5.22,5.285,5.18,5.18,1086904,0
+GPRO.US,D,20230308,000000,5.19,5.19,5.1,5.18,1341558,0
+GPRO.US,D,20230309,000000,5.2,5.255,5.12,5.17,1520051,0
+GPRO.US,D,20230310,000000,5.15,5.1639,4.97,5.03,1695998,0
+GPRO.US,D,20230313,000000,5.01,5.07,4.8715,4.98,1636361,0
+GPRO.US,D,20230314,000000,5.11,5.13,5.03,5.11,1250168,0
+GPRO.US,D,20230315,000000,4.98,5.09,4.95,5.08,1532552,0
+GPRO.US,D,20230316,000000,5.01,5.11,5,5.06,1093596,0
+GPRO.US,D,20230317,000000,4.99,5.06,4.9,4.93,1647308,0
+GPRO.US,D,20230320,000000,4.93,4.9999,4.9,4.92,1190807,0
+GPRO.US,D,20230321,000000,4.97,5.06,4.97,5.02,1111885,0
+GPRO.US,D,20230322,000000,5.01,5.03,4.86,4.87,1153001,0
+GPRO.US,D,20230323,000000,4.92,5,4.83,4.88,1135973,0
+GPRO.US,D,20230324,000000,4.84,4.88,4.77,4.86,1097497,0
+GPRO.US,D,20230327,000000,4.86,4.925,4.78,4.84,902702,0
+GPRO.US,D,20230328,000000,4.85,4.85,4.76,4.79,725370,0
+GPRO.US,D,20230329,000000,4.83,4.88,4.81,4.88,745107,0
+GPRO.US,D,20230330,000000,4.91,4.9385,4.87,4.91,573613,0
+GPRO.US,D,20230331,000000,4.93,5.03,4.93,5.03,1178374,0
+GPRO.US,D,20230403,000000,5.01,5.05,4.9,4.95,840240,0
+GPRO.US,D,20230404,000000,4.95,4.98,4.89,4.96,962748,0
+GPRO.US,D,20230405,000000,4.93,4.93,4.8,4.84,980861,0
+GPRO.US,D,20230406,000000,4.84,4.84,4.7,4.8,1206821,0
+GPRO.US,D,20230410,000000,4.78,4.84,4.75,4.8,1039302,0
+GPRO.US,D,20230411,000000,4.8,4.835,4.73,4.76,1440390,0
+GPRO.US,D,20230412,000000,4.79,4.8095,4.61,4.61,1546026,0
+GPRO.US,D,20230413,000000,4.67,4.79,4.65,4.77,1049745,0
+GPRO.US,D,20230414,000000,4.75,4.8,4.64,4.66,967445,0
+GPRO.US,D,20230417,000000,4.66,4.72,4.625,4.72,820510,0
+GPRO.US,D,20230418,000000,4.71,4.73,4.58,4.61,1082804,0
+GPRO.US,D,20230419,000000,4.59,4.61,4.55,4.57,1463493,0
+GPRO.US,D,20230420,000000,4.53,4.54,4.495,4.53,1136660,0
+GPRO.US,D,20230421,000000,4.53,4.53,4.45,4.51,1361761,0
+GPRO.US,D,20230424,000000,4.49,4.515,4.4,4.44,1383195,0
+GPRO.US,D,20230425,000000,4.4,4.4,4.24,4.25,1287103,0
+GPRO.US,D,20230426,000000,4.25,4.32,4.225,4.245,1084803,0
+GPRO.US,D,20230427,000000,4.28,4.29,4.22,4.29,1257202,0
+GPRO.US,D,20230428,000000,4.25,4.32,4.25,4.28,1098476,0
+GPRO.US,D,20230501,000000,4.26,4.29,4.18,4.18,1076094,0
+GPRO.US,D,20230502,000000,4.19,4.19,4.03,4.1,1306986,0
+GPRO.US,D,20230503,000000,4.1,4.22,4.1,4.15,1596173,0
+GPRO.US,D,20230504,000000,4.13,4.19,4.1,4.16,1148148,0
+GPRO.US,D,20230505,000000,4.2,4.37,4.2,4.35,1253511,0
+GPRO.US,D,20230508,000000,4.38,4.38,4.24,4.29,1055046,0
+GPRO.US,D,20230509,000000,4.26,4.41,4.25,4.4,1542596,0
+GPRO.US,D,20230510,000000,4.21,4.21,3.87,4.01,2987407,0
+GPRO.US,D,20230511,000000,3.95,4,3.82,3.825,1863863,0
+GPRO.US,D,20230512,000000,3.83,3.915,3.81,3.88,1838486,0
+GPRO.US,D,20230515,000000,3.88,4.02,3.86,4,2231221,0
+GPRO.US,D,20230516,000000,3.95,3.99,3.82,3.83,1474651,0
+GPRO.US,D,20230517,000000,3.86,4.02,3.86,4,2197884,0
+GPRO.US,D,20230518,000000,3.99,4.14,3.98,4.07,1779522,0
+GPRO.US,D,20230519,000000,4.1,4.135,4.03,4.03,1520640,0
+GPRO.US,D,20230522,000000,4.05,4.215,4.049,4.18,1961643,0
+GPRO.US,D,20230523,000000,4.14,4.26,4.14,4.14,1685040,0
+GPRO.US,D,20230524,000000,4.13,4.175,4.08,4.12,1567532,0
+GPRO.US,D,20230525,000000,4.08,4.125,3.93,3.93,1224610,0
+GPRO.US,D,20230526,000000,3.95,4.16,3.95,4.11,1444694,0
+GPRO.US,D,20230530,000000,4.15,4.24,4.11,4.22,1414165,0
+GPRO.US,D,20230531,000000,4.18,4.23,4.115,4.2,1700486,0
+GPRO.US,D,20230601,000000,4.17,4.22,4.11,4.13,861252,0
+GPRO.US,D,20230602,000000,4.2,4.29,4.19,4.29,1330695,0
+GPRO.US,D,20230605,000000,4.3,4.315,4.19,4.23,1079718,0
+GPRO.US,D,20230606,000000,4.21,4.38,4.2,4.37,827554,0
+GPRO.US,D,20230607,000000,4.37,4.43,4.27,4.31,1156280,0
+GPRO.US,D,20230608,000000,4.3,4.345,4.21,4.22,891310,0
+GPRO.US,D,20230609,000000,4.2,4.26,4.16,4.18,1202196,0
+GPRO.US,D,20230612,000000,4.18,4.26,4.18,4.23,983268,0
+GPRO.US,D,20230613,000000,4.24,4.31,4.23,4.27,870274,0
+GPRO.US,D,20230614,000000,4.29,4.33,4.12,4.15,1590507,0
+GPRO.US,D,20230615,000000,4.15,4.25,4.13,4.24,1107202,0
+GPRO.US,D,20230616,000000,4.25,4.28,4.15,4.2,1626864,0
+GPRO.US,D,20230620,000000,4.21,4.23,4.15,4.16,1285293,0
+GPRO.US,D,20230621,000000,4.15,4.21,4.08,4.19,1076557,0
+GPRO.US,D,20230622,000000,4.19,4.19,4.075,4.12,1062655,0
+GPRO.US,D,20230623,000000,4.07,4.14,4.0399,4.12,1541413,0
+GPRO.US,D,20230626,000000,4.145,4.1599,4.045,4.07,1018848,0
+GPRO.US,D,20230627,000000,4.07,4.14,4.04,4.12,648519,0
+GPRO.US,D,20230628,000000,4.12,4.13,4.07,4.12,654221,0
+GPRO.US,D,20230629,000000,4.11,4.23,4.1,4.2,1120493,0
+GPRO.US,D,20230630,000000,4.21,4.27,4.13,4.14,1381194,0
+GPRO.US,D,20230703,000000,4.16,4.23,4.151,4.19,533819,0
+GPRO.US,D,20230705,000000,4.17,4.17,4.05,4.06,1437194,0
+GPRO.US,D,20230706,000000,4.05,4.07,3.95,4.03,1490537,0
+GPRO.US,D,20230707,000000,4.05,4.16,4.03,4.12,1605777,0
+GPRO.US,D,20230710,000000,4.12,4.18,4.1,4.14,1171925,0
+GPRO.US,D,20230711,000000,4.13,4.225,4.13,4.18,1499921,0
+GPRO.US,D,20230712,000000,4.22,4.29,4.22,4.25,1105776,0
+GPRO.US,D,20230713,000000,4.27,4.32,4.245,4.31,879069,0
+GPRO.US,D,20230714,000000,4.3,4.35,4.26,4.26,1550488,0
+GPRO.US,D,20230717,000000,4.28,4.37,4.23,4.36,1145965,0
+GPRO.US,D,20230718,000000,4.37,4.45,4.3101,4.32,867104,0
+GPRO.US,D,20230719,000000,4.34,4.4,4.31,4.34,817522,0
+GPRO.US,D,20230720,000000,4.34,4.34,4.18,4.19,769656,0
+GPRO.US,D,20230721,000000,4.24,4.24,4.12,4.13,809008,0
+GPRO.US,D,20230724,000000,4.13,4.17,4.09,4.11,981751,0
+GPRO.US,D,20230725,000000,4.1,4.13,4.07,4.1,773228,0
+GPRO.US,D,20230726,000000,4.1,4.185,4.08,4.16,1083288,0
+GPRO.US,D,20230727,000000,4.18,4.19,4.06,4.07,636206,0
+GPRO.US,D,20230728,000000,4.1,4.135,4.04,4.07,1194334,0
+GPRO.US,D,20230731,000000,4.07,4.1292,4.07,4.09,958830,0
+GPRO.US,D,20230801,000000,4.06,4.12,4.03,4.11,941337,0
+GPRO.US,D,20230802,000000,4.08,4.08,3.96,4.02,1190770,0
+GPRO.US,D,20230803,000000,4,4.165,3.99,4.12,1541944,0
+GPRO.US,D,20230804,000000,4.08,4.09,3.69,3.715,3950564,0
+GPRO.US,D,20230807,000000,3.86,3.86,3.65,3.75,2633593,0
+GPRO.US,D,20230808,000000,3.69,3.82,3.69,3.81,2140941,0
+GPRO.US,D,20230809,000000,3.8,3.85,3.71,3.81,2082734,0
+GPRO.US,D,20230810,000000,3.81,3.96,3.81,3.91,2247729,0
+GPRO.US,D,20230811,000000,3.87,4,3.87,3.95,1531703,0
+GPRO.US,D,20230814,000000,3.9,4.01,3.88,4.005,1291212,0
+GPRO.US,D,20230815,000000,3.97,3.98,3.73,3.74,2173141,0
+GPRO.US,D,20230816,000000,3.71,3.74,3.52,3.52,2277997,0
+GPRO.US,D,20230817,000000,3.53,3.69,3.53,3.68,2482795,0
+GPRO.US,D,20230818,000000,3.62,3.8,3.62,3.75,1788657,0
+GPRO.US,D,20230821,000000,3.74,3.83,3.695,3.77,1611569,0
+GPRO.US,D,20230822,000000,3.8,3.815,3.66,3.72,1225911,0
+GPRO.US,D,20230823,000000,3.8,3.91,3.75,3.9,1433681,0
+GPRO.US,D,20230824,000000,3.91,3.94,3.78,3.81,1375236,0
+GPRO.US,D,20230825,000000,3.82,3.87,3.71,3.73,925760,0
+GPRO.US,D,20230828,000000,3.77,3.8,3.65,3.67,1037114,0
+GPRO.US,D,20230829,000000,3.67,3.74,3.65,3.69,1040225,0
+GPRO.US,D,20230830,000000,3.66,3.7,3.6,3.61,1089983,0
+GPRO.US,D,20230831,000000,3.65,3.75,3.62,3.635,1802986,0
+GPRO.US,D,20230901,000000,3.67,3.71,3.6,3.64,886763,0
+GPRO.US,D,20230905,000000,3.63,3.64,3.55,3.56,1172528,0
+GPRO.US,D,20230906,000000,3.55,3.5901,3.5,3.56,871140,0
+GPRO.US,D,20230907,000000,3.52,3.53,3.44,3.5,1280263,0
+GPRO.US,D,20230908,000000,3.5,3.505,3.42,3.44,746075,0
+GPRO.US,D,20230911,000000,3.44,3.515,3.39,3.42,1766716,0
+GPRO.US,D,20230912,000000,3.41,3.45,3.38,3.44,1175893,0
+GPRO.US,D,20230913,000000,3.43,3.49,3.405,3.48,947694,0
+GPRO.US,D,20230914,000000,3.48,3.57,3.46,3.56,980172,0
+GPRO.US,D,20230915,000000,3.56,3.59,3.5,3.54,1494077,0
+GPRO.US,D,20230918,000000,3.55,3.595,3.48,3.52,791130,0
+GPRO.US,D,20230919,000000,3.51,3.53,3.45,3.48,727766,0
+GPRO.US,D,20230920,000000,3.49,3.55,3.46,3.49,538924,0
+GPRO.US,D,20230921,000000,3.45,3.465,3.35,3.36,677137,0
+GPRO.US,D,20230922,000000,3.37,3.39,3.27,3.28,994984,0
+GPRO.US,D,20230925,000000,3.27,3.28,3.23,3.25,1027430,0
+GPRO.US,D,20230926,000000,3.28,3.28,3.14,3.15,1776818,0
+GPRO.US,D,20230927,000000,3.24,3.31,3.17,3.19,1401446,0
+GPRO.US,D,20230928,000000,3.19,3.205,3.1,3.14,912725,0
+GPRO.US,D,20230929,000000,3.17,3.195,3.12,3.14,1398113,0
+GPRO.US,D,20231002,000000,3.14,3.14,3.01,3.02,1259925,0
+GPRO.US,D,20231003,000000,3,3.11,2.99,3.07,1462813,0
+GPRO.US,D,20231004,000000,3.07,3.085,2.99,3.01,1111221,0
+GPRO.US,D,20231005,000000,3,3.02,2.87,2.9,1436087,0
+GPRO.US,D,20231006,000000,2.9,2.93,2.82,2.9,1216160,0
+GPRO.US,D,20231009,000000,2.88,2.89,2.83,2.87,970982,0
+GPRO.US,D,20231010,000000,2.88,3.015,2.88,2.98,1262903,0
+GPRO.US,D,20231011,000000,3,3.05,2.86,2.88,1122253,0
+GPRO.US,D,20231012,000000,2.9,2.9,2.77,2.8,1143553,0
+GPRO.US,D,20231013,000000,2.8,2.82,2.75,2.75,1158212,0
+GPRO.US,D,20231016,000000,2.78,2.839,2.76,2.79,868997,0
+GPRO.US,D,20231017,000000,2.78,2.9,2.75,2.86,1083211,0
+GPRO.US,D,20231018,000000,2.86,2.865,2.68,2.69,1244436,0
+GPRO.US,D,20231019,000000,2.69,2.72,2.62,2.66,2049063,0
+GPRO.US,D,20231020,000000,2.67,2.68,2.6,2.6,999717,0
+GPRO.US,D,20231023,000000,2.61,2.68,2.58,2.66,1319196,0
+GPRO.US,D,20231024,000000,2.69,2.72,2.625,2.64,1007023,0
+GPRO.US,D,20231025,000000,2.61,2.64,2.54,2.6,1226674,0
+GPRO.US,D,20231026,000000,2.61,2.625,2.52,2.54,1226740,0
+GPRO.US,D,20231027,000000,2.54,2.55,2.41,2.43,1581952,0
+GPRO.US,D,20231030,000000,2.5,2.5,2.41,2.43,1265677,0
+GPRO.US,D,20231031,000000,2.44,2.51,2.422,2.51,1027807,0
+GPRO.US,D,20231101,000000,2.51,2.575,2.48,2.51,1118927,0
+GPRO.US,D,20231102,000000,2.56,2.69,2.55,2.68,1481280,0
+GPRO.US,D,20231103,000000,2.72,2.84,2.67,2.83,1858810,0
+GPRO.US,D,20231106,000000,2.84,2.85,2.73,2.74,1254528,0
+GPRO.US,D,20231107,000000,2.74,2.795,2.67,2.68,2467803,0
+GPRO.US,D,20231108,000000,2.85,3.24,2.77,3.16,5197825,0
+GPRO.US,D,20231109,000000,3.15,3.165,2.87,2.93,2982228,0
+GPRO.US,D,20231110,000000,2.95,3.06,2.915,3.05,1631815,0
+GPRO.US,D,20231113,000000,3.04,3.29,3.01,3.22,2872563,0
+GPRO.US,D,20231114,000000,3.3,3.4691,3.26,3.43,3309967,0
+GPRO.US,D,20231115,000000,3.43,3.64,3.3737,3.58,3237015,0
+GPRO.US,D,20231116,000000,3.54,3.59,3.32,3.33,1834657,0
+GPRO.US,D,20231117,000000,3.37,3.55,3.35,3.54,2254756,0
+GPRO.US,D,20231120,000000,3.59,3.78,3.53,3.75,3056410,0
+GPRO.US,D,20231121,000000,3.7,3.71,3.53,3.54,2527857,0
+GPRO.US,D,20231122,000000,3.59,3.68,3.54,3.55,1440835,0
+GPRO.US,D,20231124,000000,3.52,3.66,3.52,3.61,785553,0
+GPRO.US,D,20231127,000000,3.64,3.64,3.55,3.61,1202180,0
+GPRO.US,D,20231128,000000,3.58,3.61,3.51,3.55,1301692,0
+GPRO.US,D,20231129,000000,3.63,3.67,3.57,3.59,859509,0
+GPRO.US,D,20231130,000000,3.6,3.62,3.51,3.61,1117792,0
+GPRO.US,D,20231201,000000,3.59,3.74,3.54,3.73,1089580,0
+GPRO.US,D,20231204,000000,3.7,3.74,3.59,3.62,1302241,0
+GPRO.US,D,20231205,000000,3.6,3.64,3.54,3.55,1068554,0
+GPRO.US,D,20231206,000000,3.58,3.66,3.53,3.53,930394,0
+GPRO.US,D,20231207,000000,3.57,3.57,3.5,3.54,1067867,0
+GPRO.US,D,20231208,000000,3.52,3.58,3.51,3.55,1036317,0
+GPRO.US,D,20231211,000000,3.52,3.61,3.52,3.58,1339966,0
+GPRO.US,D,20231212,000000,3.41,3.4465,3.21,3.28,2815895,0
+GPRO.US,D,20231213,000000,3.25,3.6,3.25,3.6,3163643,0
+GPRO.US,D,20231214,000000,3.56,3.8,3.56,3.7,4662952,0
+GPRO.US,D,20231215,000000,3.74,3.7424,3.515,3.55,3787318,0
+GPRO.US,D,20231218,000000,3.56,3.59,3.48,3.5,1939460,0
+GPRO.US,D,20231219,000000,3.52,3.605,3.51,3.57,1445919,0
+GPRO.US,D,20231220,000000,3.55,3.6,3.4,3.42,1482595,0
+GPRO.US,D,20231221,000000,3.46,3.53,3.42,3.49,1157896,0
+GPRO.US,D,20231222,000000,3.5,3.55,3.45,3.5,956581,0
+GPRO.US,D,20231226,000000,3.5,3.58,3.49,3.54,1462327,0
+GPRO.US,D,20231227,000000,3.54,3.5632,3.48,3.5,1088620,0
+GPRO.US,D,20231228,000000,3.47,3.535,3.46,3.51,948638,0
+GPRO.US,D,20231229,000000,3.5,3.56,3.44,3.47,1376169,0
+GPRO.US,D,20240102,000000,3.44,3.5,3.37,3.42,1039361,0
+GPRO.US,D,20240103,000000,3.35,3.36,3.21,3.24,1575932,0
+GPRO.US,D,20240104,000000,3.26,3.275,3.205,3.23,1211811,0
+GPRO.US,D,20240105,000000,3.22,3.258,3.1903,3.23,1666694,0
+GPRO.US,D,20240108,000000,3.23,3.29,3.215,3.26,1271406,0
+GPRO.US,D,20240109,000000,3.22,3.23,3.145,3.17,1841113,0
+GPRO.US,D,20240110,000000,3.19,3.31,3.13,3.29,1817895,0
+GPRO.US,D,20240111,000000,3.27,3.27,3.14,3.21,1830986,0
+GPRO.US,D,20240112,000000,3.25,3.36,3.2429,3.3,1518149,0
+GPRO.US,D,20240116,000000,3.28,3.28,3.17,3.2,1052594,0
+GPRO.US,D,20240117,000000,3.15,3.19,3.11,3.17,1074707,0
+GPRO.US,D,20240118,000000,3.18,3.23,3.06,3.08,913983,0
+GPRO.US,D,20240119,000000,3.1,3.15,3.01,3.13,904640,0
+GPRO.US,D,20240122,000000,3.14,3.26,3.14,3.25,1315096,0
+GPRO.US,D,20240123,000000,3.28,3.31,3.225,3.31,1209487,0
+GPRO.US,D,20240124,000000,3.35,3.395,3.23,3.24,920345,0
+GPRO.US,D,20240125,000000,3.29,3.32,3.21,3.24,687572,0
+GPRO.US,D,20240126,000000,3.27,3.32,3.2,3.2,615307,0
+GPRO.US,D,20240129,000000,3.2,3.22,3.13,3.22,833204,0
+GPRO.US,D,20240130,000000,3.18,3.18,3.09,3.09,734639,0
+GPRO.US,D,20240131,000000,3.08,3.15,2.98,2.98,1325861,0
+GPRO.US,D,20240201,000000,3.05,3.15,2.995,3.06,1563430,0
+GPRO.US,D,20240202,000000,3,3.02,2.94,2.96,1419640,0
+GPRO.US,D,20240205,000000,2.92,2.92,2.84,2.86,1683480,0
+GPRO.US,D,20240206,000000,2.86,3,2.85,2.99,989103,0
+GPRO.US,D,20240207,000000,3.03,3.03,2.89,2.9,1833379,0
+GPRO.US,D,20240208,000000,2.48,2.67,2.45,2.58,5828877,0
+GPRO.US,D,20240209,000000,2.57,2.62,2.5,2.57,2488658,0
+GPRO.US,D,20240212,000000,2.59,2.67,2.565,2.58,4680149,0
+GPRO.US,D,20240213,000000,2.57,2.57,2.39,2.39,4636134,0
+GPRO.US,D,20240214,000000,2.42,2.48,2.38,2.39,1961121,0
+GPRO.US,D,20240215,000000,2.39,2.52,2.39,2.49,2369948,0
+GPRO.US,D,20240216,000000,2.43,2.46,2.36,2.37,3005036,0
+GPRO.US,D,20240220,000000,2.38,2.39,2.26,2.26,2703249,0
+GPRO.US,D,20240221,000000,2.25,2.285,2.21,2.26,2307073,0
+GPRO.US,D,20240222,000000,2.28,2.28,2.165,2.18,2607933,0
+GPRO.US,D,20240223,000000,2.19,2.23,2.15,2.22,1333152,0
+GPRO.US,D,20240226,000000,2.22,2.24,2.18,2.24,1170189,0
+GPRO.US,D,20240227,000000,2.24,2.29,2.22,2.26,1207230,0
+GPRO.US,D,20240228,000000,2.25,2.35,2.22,2.31,2398996,0
+GPRO.US,D,20240229,000000,2.35,2.42,2.31,2.34,1810813,0
+GPRO.US,D,20240301,000000,2.34,2.4,2.3106,2.37,1097093,0
+GPRO.US,D,20240304,000000,2.36,2.361,2.27,2.31,1639232,0
+GPRO.US,D,20240305,000000,2.31,2.32,2.22,2.22,1895349,0
+GPRO.US,D,20240306,000000,2.26,2.295,2.23,2.25,1350854,0
+GPRO.US,D,20240307,000000,2.27,2.32,2.255,2.3,918196,0
+GPRO.US,D,20240308,000000,2.31,2.385,2.31,2.35,1391937,0
+GPRO.US,D,20240311,000000,2.33,2.38,2.31,2.34,1359793,0
+GPRO.US,D,20240312,000000,2.33,2.335,2.24,2.25,1339828,0
+GPRO.US,D,20240313,000000,2.25,2.2889,2.2,2.22,1890227,0
+GPRO.US,D,20240314,000000,2.23,2.23,2.13,2.14,2604797,0
+GPRO.US,D,20240315,000000,2.14,2.235,2.13,2.22,3969864,0
+GPRO.US,D,20240318,000000,2.23,2.23,2.16,2.17,2383194,0
+GPRO.US,D,20240319,000000,2.17,2.2,2.14,2.14,1956652,0
+GPRO.US,D,20240320,000000,2.17,2.35,2.12,2.33,4026354,0
+GPRO.US,D,20240321,000000,2.35,2.38,2.275,2.33,1712679,0
+GPRO.US,D,20240322,000000,2.3,2.4,2.3,2.32,1942986,0
+GPRO.US,D,20240325,000000,2.33,2.3791,2.27,2.27,1405289,0
+GPRO.US,D,20240326,000000,2.29,2.3108,2.21,2.21,1601211,0
+GPRO.US,D,20240327,000000,2.21,2.275,2.19,2.23,2133106,0
+GPRO.US,D,20240328,000000,2.24,2.31,2.21,2.23,2185867,0
+GPRO.US,D,20240401,000000,2.26,2.32,2.24,2.25,1375599,0
+GPRO.US,D,20240402,000000,2.22,2.22,2.12,2.15,1516291,0
+GPRO.US,D,20240403,000000,2.14,2.17,2.11,2.17,1125832,0
+GPRO.US,D,20240404,000000,2.19,2.24,2.07,2.11,2008872,0
+GPRO.US,D,20240405,000000,2.11,2.11,2.02,2.04,2674624,0
+GPRO.US,D,20240408,000000,2.08,2.09,2.05,2.05,1033925,0
+GPRO.US,D,20240409,000000,2.06,2.1,2.02,2.04,1488277,0
+GPRO.US,D,20240410,000000,2.02,2.02,1.91,1.93,2847534,0
+GPRO.US,D,20240411,000000,1.94,1.945,1.87,1.88,2318051,0
+GPRO.US,D,20240412,000000,1.88,1.8982,1.805,1.82,2628603,0
+GPRO.US,D,20240415,000000,1.83,1.86,1.755,1.76,2279573,0
+GPRO.US,D,20240416,000000,1.76,1.83,1.6808,1.77,3115517,0
+GPRO.US,D,20240417,000000,1.78,1.84,1.74,1.76,3321311,0
+GPRO.US,D,20240418,000000,1.76,1.8,1.74,1.75,1741322,0
+GPRO.US,D,20240419,000000,1.73,1.78,1.685,1.7,2080137,0
+GPRO.US,D,20240422,000000,1.73,1.73,1.67,1.69,1932908,0
+GPRO.US,D,20240423,000000,1.68,1.8,1.67,1.79,2152755,0
+GPRO.US,D,20240424,000000,1.81,1.815,1.735,1.77,1750101,0
+GPRO.US,D,20240425,000000,1.73,1.74,1.7,1.71,1441091,0
+GPRO.US,D,20240426,000000,1.72,1.74,1.7,1.73,1056110,0
+GPRO.US,D,20240429,000000,1.73,1.79,1.72,1.78,1485439,0
+GPRO.US,D,20240430,000000,1.78,1.79,1.73,1.73,1432897,0
+GPRO.US,D,20240501,000000,1.75,1.91,1.74,1.86,2303901,0
+GPRO.US,D,20240502,000000,1.89,1.92,1.84,1.91,1193781,0
+GPRO.US,D,20240503,000000,1.95,1.98,1.9,1.92,1039760,0
+GPRO.US,D,20240506,000000,1.92,1.96,1.85,1.91,1691774,0
+GPRO.US,D,20240507,000000,1.9,1.945,1.82,1.84,2849156,0
+GPRO.US,D,20240508,000000,1.78,1.79,1.645,1.705,3149171,0
+GPRO.US,D,20240509,000000,1.71,1.72,1.69,1.715,1077423,0
+GPRO.US,D,20240510,000000,1.72,1.73,1.58,1.59,3628013,0
+GPRO.US,D,20240513,000000,1.66,1.749,1.62,1.66,2912596,0
+GPRO.US,D,20240514,000000,1.74,1.85,1.74,1.77,2690494,0
+GPRO.US,D,20240515,000000,1.8,1.8,1.7,1.7,1483390,0
+GPRO.US,D,20240516,000000,1.71,1.71,1.65,1.65,2552523,0
+GPRO.US,D,20240517,000000,1.65,1.67,1.62,1.62,1858077,0
+GPRO.US,D,20240520,000000,1.64,1.65,1.555,1.56,2849307,0
+GPRO.US,D,20240521,000000,1.6,1.61,1.55,1.57,2030250,0
+GPRO.US,D,20240522,000000,1.57,1.59,1.54,1.56,1970302,0
+GPRO.US,D,20240523,000000,1.56,1.57,1.47,1.49,3116554,0
+GPRO.US,D,20240524,000000,1.49,1.56,1.48,1.54,1781100,0
+GPRO.US,D,20240528,000000,1.54,1.59,1.53,1.55,1554280,0
+GPRO.US,D,20240529,000000,1.56,1.56,1.5,1.51,1319462,0
+GPRO.US,D,20240530,000000,1.52,1.55,1.5,1.52,1355834,0
+GPRO.US,D,20240531,000000,1.53,1.55,1.5,1.52,4290408,0
+GPRO.US,D,20240603,000000,1.55,1.56,1.5,1.5,1449772,0
+GPRO.US,D,20240604,000000,1.52,1.52,1.46,1.49,1723099,0
+GPRO.US,D,20240605,000000,1.49,1.5,1.45,1.48,1714493,0
+GPRO.US,D,20240606,000000,1.48,1.51,1.46,1.48,1695394,0
+GPRO.US,D,20240607,000000,1.48,1.48,1.44,1.46,1511397,0
+GPRO.US,D,20240610,000000,1.44,1.54,1.42,1.52,2274786,0
+GPRO.US,D,20240611,000000,1.52,1.66,1.4923,1.64,3628746,0
+GPRO.US,D,20240612,000000,1.64,1.68,1.55,1.58,2050814,0
+GPRO.US,D,20240613,000000,1.58,1.58,1.48,1.48,1489998,0
+GPRO.US,D,20240614,000000,1.49,1.49,1.37,1.37,2327425,0
+GPRO.US,D,20240617,000000,1.39,1.4,1.32,1.37,1853263,0
+GPRO.US,D,20240618,000000,1.37,1.39,1.33,1.33,2098891,0
+GPRO.US,D,20240620,000000,1.34,1.39,1.31,1.37,2390866,0
+GPRO.US,D,20240621,000000,1.38,1.41,1.35,1.37,2773701,0
+GPRO.US,D,20240624,000000,1.38,1.395,1.34,1.35,1992115,0
+GPRO.US,D,20240625,000000,1.35,1.35,1.3,1.31,2066870,0
+GPRO.US,D,20240626,000000,1.31,1.335,1.3,1.31,1118782,0
+GPRO.US,D,20240627,000000,1.32,1.33,1.28,1.31,1307483,0
+GPRO.US,D,20240628,000000,1.33,1.43,1.29,1.42,5230563,0
+GPRO.US,D,20240701,000000,1.41,1.41,1.35,1.39,1527482,0
+GPRO.US,D,20240702,000000,1.38,1.3959,1.32,1.35,1661279,0
+GPRO.US,D,20240703,000000,1.34,1.4,1.34,1.4,1219581,0
+GPRO.US,D,20240705,000000,1.38,1.39,1.355,1.39,1570553,0
+GPRO.US,D,20240708,000000,1.38,1.43,1.3705,1.42,1548856,0
+GPRO.US,D,20240709,000000,1.41,1.54,1.39,1.54,2727832,0
+GPRO.US,D,20240710,000000,1.54,1.58,1.49,1.52,1744629,0
+GPRO.US,D,20240711,000000,1.55,1.64,1.55,1.64,2421489,0
+GPRO.US,D,20240712,000000,1.64,1.66,1.59,1.64,1715006,0
+GPRO.US,D,20240715,000000,1.64,1.68,1.61,1.64,1710185,0
+GPRO.US,D,20240716,000000,1.66,1.76,1.6449,1.76,2229773,0
+GPRO.US,D,20240717,000000,1.7,1.76,1.62,1.67,1643929,0
+GPRO.US,D,20240718,000000,1.65,1.7,1.56,1.57,1679645,0
+GPRO.US,D,20240719,000000,1.59,1.59,1.5205,1.58,1166163,0
+GPRO.US,D,20240722,000000,1.61,1.615,1.54,1.6,1091331,0
+GPRO.US,D,20240723,000000,1.58,1.62,1.56,1.59,1185255,0
+GPRO.US,D,20240724,000000,1.58,1.625,1.55,1.56,1210984,0
+GPRO.US,D,20240725,000000,1.55,1.62,1.51,1.58,1379310,0
+GPRO.US,D,20240726,000000,1.63,1.63,1.555,1.58,893220,0
+GPRO.US,D,20240729,000000,1.58,1.6,1.52,1.55,1003821,0
+GPRO.US,D,20240730,000000,1.55,1.58,1.5,1.52,1064502,0
+GPRO.US,D,20240731,000000,1.53,1.57,1.48,1.52,1459015,0
+GPRO.US,D,20240801,000000,1.51,1.54,1.42,1.44,1727407,0
+GPRO.US,D,20240802,000000,1.39,1.42,1.36,1.36,1405776,0
+GPRO.US,D,20240805,000000,1.3,1.35,1.27,1.32,1449363,0
+GPRO.US,D,20240806,000000,1.34,1.35,1.28,1.32,1766051,0
+GPRO.US,D,20240807,000000,1.32,1.32,1.16,1.16,3697503,0
+GPRO.US,D,20240808,000000,1.2,1.26,1.18,1.22,1679960,0
+GPRO.US,D,20240809,000000,1.23,1.24,1.17,1.2,1918993,0
+GPRO.US,D,20240812,000000,1.2,1.21,1.18,1.195,1876277,0
+GPRO.US,D,20240813,000000,1.19,1.3,1.19,1.28,1732883,0
+GPRO.US,D,20240814,000000,1.26,1.29,1.17,1.18,2057873,0
+GPRO.US,D,20240815,000000,1.2,1.29,1.2,1.25,2175042,0
+GPRO.US,D,20240816,000000,1.22,1.27,1.22,1.24,1709560,0
+GPRO.US,D,20240819,000000,1.25,1.32,1.245,1.31,2047485,0
+GPRO.US,D,20240820,000000,1.31,1.34,1.3,1.32,1376490,0
+GPRO.US,D,20240821,000000,1.32,1.34,1.3,1.31,881871,0
+GPRO.US,D,20240822,000000,1.31,1.32,1.25,1.26,982431,0
+GPRO.US,D,20240823,000000,1.27,1.36,1.27,1.34,1331782,0
+GPRO.US,D,20240826,000000,1.34,1.3486,1.29,1.29,1602995,0
+GPRO.US,D,20240827,000000,1.28,1.29,1.25,1.27,1021802,0
+GPRO.US,D,20240828,000000,1.27,1.31,1.24,1.24,977685,0
+GPRO.US,D,20240829,000000,1.25,1.33,1.2447,1.31,1278848,0
+GPRO.US,D,20240830,000000,1.29,1.31,1.25,1.28,1195453,0
+GPRO.US,D,20240903,000000,1.28,1.29,1.21,1.23,1365130,0
+GPRO.US,D,20240904,000000,1.25,1.28,1.22,1.24,860479,0
+GPRO.US,D,20240905,000000,1.255,1.29,1.24,1.26,1237810,0
+GPRO.US,D,20240906,000000,1.25,1.28,1.21,1.22,971207,0
+GPRO.US,D,20240909,000000,1.22,1.29,1.215,1.26,1216413,0
+GPRO.US,D,20240910,000000,1.25,1.275,1.22,1.26,936294,0
+GPRO.US,D,20240911,000000,1.26,1.275,1.23,1.27,1045619,0
+GPRO.US,D,20240912,000000,1.27,1.32,1.25,1.3,1081773,0
+GPRO.US,D,20240913,000000,1.3,1.38,1.3,1.35,1668395,0
+GPRO.US,D,20240916,000000,1.34,1.36,1.311,1.34,842441,0
+GPRO.US,D,20240917,000000,1.35,1.37,1.33,1.35,983088,0
+GPRO.US,D,20240918,000000,1.37,1.42,1.31,1.34,1182260,0
+GPRO.US,D,20240919,000000,1.4,1.4,1.37,1.39,560293,0
+GPRO.US,D,20240920,000000,1.37,1.38,1.3,1.3,2311855,0
+GPRO.US,D,20240923,000000,1.32,1.33,1.28,1.31,1050781,0
+GPRO.US,D,20240924,000000,1.32,1.36,1.3,1.32,815541,0
+GPRO.US,D,20240925,000000,1.31,1.33,1.27,1.28,985222,0
+GPRO.US,D,20240926,000000,1.29,1.325,1.28,1.3,1045358,0
+GPRO.US,D,20240927,000000,1.28,1.35,1.28,1.33,910969,0
+GPRO.US,D,20240930,000000,1.33,1.38,1.3199,1.36,767401,0
+GPRO.US,D,20241001,000000,1.36,1.37,1.34,1.34,860798,0
+GPRO.US,D,20241002,000000,1.36,1.36,1.32,1.33,635350,0
+GPRO.US,D,20241003,000000,1.33,1.33,1.29,1.29,550775,0
+GPRO.US,D,20241004,000000,1.3,1.34,1.29,1.3,1358670,0
+GPRO.US,D,20241007,000000,1.31,1.34,1.28,1.31,958549,0
+GPRO.US,D,20241008,000000,1.3,1.31,1.28,1.3,625073,0
+GPRO.US,D,20241009,000000,1.3,1.31,1.28,1.29,536733,0
+GPRO.US,D,20241010,000000,1.28,1.285,1.25,1.26,970449,0
+GPRO.US,D,20241011,000000,1.26,1.29,1.26,1.29,650188,0
+GPRO.US,D,20241014,000000,1.29,1.29,1.2518,1.28,677583,0
+GPRO.US,D,20241015,000000,1.28,1.29,1.25,1.26,829208,0
+GPRO.US,D,20241016,000000,1.26,1.29,1.26,1.29,664656,0
+GPRO.US,D,20241017,000000,1.3,1.3,1.25,1.27,722346,0
+GPRO.US,D,20241018,000000,1.26,1.31,1.26,1.31,703457,0
+GPRO.US,D,20241021,000000,1.3,1.32,1.2964,1.31,604349,0
+GPRO.US,D,20241022,000000,1.31,1.37,1.305,1.37,975193,0
+GPRO.US,D,20241023,000000,1.34,1.34,1.31,1.33,670535,0
+GPRO.US,D,20241024,000000,1.33,1.37,1.31,1.32,799898,0
+GPRO.US,D,20241025,000000,1.32,1.34,1.3,1.3,678237,0
+GPRO.US,D,20241028,000000,1.3,1.37,1.3,1.37,807216,0
+GPRO.US,D,20241029,000000,1.35,1.56,1.34,1.56,3059094,0
+GPRO.US,D,20241030,000000,1.53,1.54,1.35,1.36,1764964,0
+GPRO.US,D,20241031,000000,1.36,1.385,1.33,1.35,861539,0
+GPRO.US,D,20241101,000000,1.37,1.4,1.33,1.37,834861,0
+GPRO.US,D,20241104,000000,1.36,1.4187,1.33,1.34,1066793,0
+GPRO.US,D,20241105,000000,1.34,1.41,1.33,1.4,1256338,0
+GPRO.US,D,20241106,000000,1.44,1.48,1.39,1.44,1919225,0
+GPRO.US,D,20241107,000000,1.44,1.495,1.39,1.45,2261363,0
+GPRO.US,D,20241108,000000,1.4,1.69,1.39,1.57,4179718,0
+GPRO.US,D,20241111,000000,1.56,1.69,1.53,1.65,3354694,0
+GPRO.US,D,20241112,000000,1.61,1.62,1.415,1.44,2391730,0
+GPRO.US,D,20241113,000000,1.42,1.43,1.33,1.35,2352693,0
+GPRO.US,D,20241114,000000,1.35,1.35,1.23,1.25,3712438,0
+GPRO.US,D,20241115,000000,1.3,1.3,1.2,1.21,2159857,0
+GPRO.US,D,20241118,000000,1.22,1.23,1.17,1.19,2520871,0
+GPRO.US,D,20241119,000000,1.2,1.2,1.16,1.16,2821317,0
+GPRO.US,D,20241120,000000,1.18,1.19,1.12,1.13,2524741,0
+GPRO.US,D,20241121,000000,1.13,1.22,1.13,1.2,3459629,0
+GPRO.US,D,20241122,000000,1.22,1.23,1.2,1.22,1538465,0
+GPRO.US,D,20241125,000000,1.23,1.29,1.225,1.25,2096192,0
+GPRO.US,D,20241126,000000,1.24,1.25,1.18,1.19,1701277,0
+GPRO.US,D,20241127,000000,1.2,1.24,1.19,1.19,1207834,0
+GPRO.US,D,20241129,000000,1.21,1.24,1.2,1.23,810932,0
+GPRO.US,D,20241202,000000,1.23,1.26,1.22,1.25,1500457,0
+GPRO.US,D,20241203,000000,1.23,1.25,1.21,1.25,1541757,0
+GPRO.US,D,20241204,000000,1.25,1.26,1.22,1.25,1278323,0
+GPRO.US,D,20241205,000000,1.24,1.25,1.2,1.21,1246367,0
+GPRO.US,D,20241206,000000,1.21,1.25,1.2,1.25,2116463,0
+GPRO.US,D,20241209,000000,1.25,1.36,1.24,1.34,3094624,0
+GPRO.US,D,20241210,000000,1.34,1.34,1.25,1.26,1436737,0
+GPRO.US,D,20241211,000000,1.27,1.295,1.24,1.25,1414380,0
+GPRO.US,D,20241212,000000,1.25,1.27,1.21,1.22,1445419,0
+GPRO.US,D,20241213,000000,1.225,1.24,1.2,1.2,1199863,0
+GPRO.US,D,20241216,000000,1.2,1.21,1.17,1.17,1743360,0
+GPRO.US,D,20241217,000000,1.18,1.1899,1.135,1.16,1675029,0
+GPRO.US,D,20241218,000000,1.187,1.19,1.09,1.1,2194509,0
+GPRO.US,D,20241219,000000,1.14,1.14,1.08,1.1,1716241,0
+GPRO.US,D,20241220,000000,1.09,1.14,1.08,1.09,2589452,0
+GPRO.US,D,20241223,000000,1.1,1.13,1.09,1.09,1659362,0
+GPRO.US,D,20241224,000000,1.1196,1.12,1.07,1.1,1381253,0
+GPRO.US,D,20241226,000000,1.07,1.14,1.07,1.11,1276932,0
+GPRO.US,D,20241227,000000,1.12,1.12,1.08,1.11,1053716,0
+GPRO.US,D,20241230,000000,1.1,1.13,1.08,1.12,1400065,0
+GPRO.US,D,20241231,000000,1.12,1.13,1.08,1.09,1433833,0
+GPRO.US,D,20250102,000000,1.09,1.13,1.09,1.1,994275,0
+GPRO.US,D,20250103,000000,1.09,1.14,1.09,1.14,1474055,0
+GPRO.US,D,20250106,000000,1.14,1.185,1.135,1.15,1449847,0
+GPRO.US,D,20250107,000000,1.16,1.18,1.12,1.13,1008850,0
+GPRO.US,D,20250108,000000,1.12,1.13,1.08,1.1,1536353,0
+GPRO.US,D,20250110,000000,1.095,1.1,1.06,1.08,1741637,0
+GPRO.US,D,20250113,000000,1.07,1.08,1.03,1.07,1558730,0
+GPRO.US,D,20250114,000000,1.07,1.08,1.04,1.05,1080351,0
+GPRO.US,D,20250115,000000,1.055,1.08,1.05,1.06,1487922,0
+GPRO.US,D,20250116,000000,1.07,1.08,1.05,1.07,1116657,0
+GPRO.US,D,20250117,000000,1.07,1.08,1.05,1.05,1125147,0
+GPRO.US,D,20250121,000000,1.05,1.1,1.05,1.1,1385800,0
+GPRO.US,D,20250122,000000,1.09,1.12,1.07,1.07,1036933,0
+GPRO.US,D,20250123,000000,1.07,1.08,1.05,1.06,1233743,0
+GPRO.US,D,20250124,000000,1.07,1.07,1.04,1.04,1915892,0
+GPRO.US,D,20250127,000000,1.04,1.06,1.03,1.03,1507461,0
+GPRO.US,D,20250128,000000,1.03,1.04,1,1.01,1622427,0
+GPRO.US,D,20250129,000000,1.01,1.02,1,1.01,1668029,0
+GPRO.US,D,20250130,000000,1.01,1.04,1,1,1133285,0
+GPRO.US,D,20250131,000000,1,1.03,0.9701,0.9721,2736978,0
+GPRO.US,D,20250203,000000,0.93,0.9499,0.886,0.888,4549602,0
+GPRO.US,D,20250204,000000,0.911,0.968,0.9004,0.9668,2680273,0
+GPRO.US,D,20250205,000000,1,1.1,0.96,1.09,5649960,0
+GPRO.US,D,20250206,000000,1.1099,1.14,1.05,1.08,5453008,0
+GPRO.US,D,20250207,000000,0.89,0.94,0.852,0.8988,10395603,0
+GPRO.US,D,20250210,000000,0.9,0.91,0.865,0.88,6265648,0
+GPRO.US,D,20250211,000000,0.8656,0.88,0.7902,0.7954,6797695,0
+GPRO.US,D,20250212,000000,0.799,0.8019,0.77,0.8012,5085837,0
+GPRO.US,D,20250213,000000,0.8139,0.8414,0.773,0.83,3927936,0
+GPRO.US,D,20250214,000000,0.84,0.8633,0.7901,0.7968,3411632,0
+GPRO.US,D,20250218,000000,0.798,0.8986,0.7812,0.8898,8304693,0
+GPRO.US,D,20250219,000000,0.8788,0.88,0.8234,0.8455,3649101,0
+GPRO.US,D,20250220,000000,0.8454,0.8469,0.81,0.8251,2017190,0
+GPRO.US,D,20250221,000000,0.835,0.835,0.7817,0.7817,3574831,0
+GPRO.US,D,20250224,000000,0.79,0.8,0.7551,0.7834,2556359,0
+GPRO.US,D,20250225,000000,0.79,0.7979,0.76,0.7819,3129578,0
+GPRO.US,D,20250226,000000,0.8,0.81,0.78,0.78,2896173,0
+GPRO.US,D,20250227,000000,0.7734,0.7874,0.7502,0.76,2979968,0
+GPRO.US,D,20250228,000000,0.7673,0.7673,0.732,0.7464,2063822,0
+GPRO.US,D,20250303,000000,0.751,0.7549,0.7208,0.7229,2751373,0
+GPRO.US,D,20250304,000000,0.71,0.7484,0.681,0.73,3127419,0
+GPRO.US,D,20250305,000000,0.7287,0.746,0.7132,0.7259,1467563,0
+GPRO.US,D,20250306,000000,0.712,0.7418,0.69515,0.7201,3251781,0
+GPRO.US,D,20250307,000000,0.72,0.7471,0.71,0.7363,4176943,0
+GPRO.US,D,20250310,000000,0.73,0.75,0.692,0.6923,4601447,0
+GPRO.US,D,20250311,000000,0.693,0.6943,0.6382,0.6606,5790111,0
+GPRO.US,D,20250312,000000,0.675,0.73,0.6402,0.7183,5189530,0
+GPRO.US,D,20250313,000000,0.7116,0.7138,0.6853,0.69,3205465,0
+GPRO.US,D,20250314,000000,0.7,0.72,0.67505,0.7132,3048050,0
+GPRO.US,D,20250317,000000,0.7226,0.7563,0.7195,0.7525,12043019,0
+GPRO.US,D,20250318,000000,0.7539,0.7626,0.732,0.76,8145607,0
+GPRO.US,D,20250319,000000,0.76,0.7897,0.7595,0.782,8074297,0
+GPRO.US,D,20250320,000000,0.7753,0.8178,0.76,0.781,7782060,0
+GPRO.US,D,20250321,000000,0.791,0.8535,0.7501,0.841,16257511,0
+GPRO.US,D,20250324,000000,0.85,0.86389,0.8,0.8115,8453973,0
+GPRO.US,D,20250325,000000,0.82,0.82,0.7579,0.7613,6403313,0
+GPRO.US,D,20250326,000000,0.76,0.765513,0.722,0.7318,5143497,0
+GPRO.US,D,20250327,000000,0.736,0.7471,0.7112,0.7306,3987009,0
+GPRO.US,D,20250328,000000,0.752,0.7521,0.69,0.6903,2345488,0
+GPRO.US,D,20250331,000000,0.6873,0.69,0.653,0.6629,2195603,0
+GPRO.US,D,20250401,000000,0.6631,0.6731,0.6417,0.6507,2529783,0
+GPRO.US,D,20250402,000000,0.65,0.665,0.6201,0.6233,3272876,0
+GPRO.US,D,20250403,000000,0.61,0.6206,0.548,0.548,4995768,0
+GPRO.US,D,20250404,000000,0.5321,0.5453,0.4601,0.5043,7906805,0
+GPRO.US,D,20250407,000000,0.4806,0.5375,0.45,0.5188,4634913,0
+GPRO.US,D,20250408,000000,0.5458,0.547,0.4805,0.4862,5206880,0
+GPRO.US,D,20250409,000000,0.47,0.513,0.398,0.4898,15310820,0
+GPRO.US,D,20250410,000000,0.4899,0.5,0.4601,0.4812,2855965,0
+GPRO.US,D,20250411,000000,0.49,0.51,0.4714,0.4956,4371721,0
+GPRO.US,D,20250414,000000,0.5187,0.5563,0.5,0.5111,4735858,0
+GPRO.US,D,20250415,000000,0.5159,0.5286,0.5015,0.5234,2597243,0
+GPRO.US,D,20250416,000000,0.5196,0.5493,0.5102,0.5233,4582933,0
+GPRO.US,D,20250417,000000,0.5243,0.5432,0.5139,0.5255,1881858,0
+GPRO.US,D,20250421,000000,0.5243,0.524425,0.4827,0.4942,1379882,0
+GPRO.US,D,20250422,000000,0.51,0.5189,0.4851,0.4945,2515318,0
+GPRO.US,D,20250423,000000,0.5119,0.583,0.51,0.5426,7991930,0
+GPRO.US,D,20250424,000000,0.625,0.6563,0.5827,0.6426,9353420,0
+GPRO.US,D,20250425,000000,0.6709,0.6715,0.6047,0.6325,5136103,0
+GPRO.US,D,20250428,000000,0.6351,0.658,0.5879,0.6013,3240627,0
+GPRO.US,D,20250429,000000,0.62,0.62,0.5776,0.6018,3013651,0
+GPRO.US,D,20250430,000000,0.582,0.58605,0.54,0.576,2762703,0
+GPRO.US,D,20250501,000000,0.5801,0.5948,0.57145,0.5892,1762639,0
+GPRO.US,D,20250502,000000,0.6,0.6043,0.57,0.595,1808835,0
+GPRO.US,D,20250505,000000,0.5929,0.61,0.5815,0.5867,1535535,0
+GPRO.US,D,20250506,000000,0.5815,0.5899,0.5535,0.5624,1397855,0
+GPRO.US,D,20250507,000000,0.5785,0.612,0.558601,0.5926,3811976,0
+GPRO.US,D,20250508,000000,0.6,0.6224,0.5926,0.608,3536364,0
+GPRO.US,D,20250509,000000,0.6109,0.6383,0.601,0.6152,2220641,0
+GPRO.US,D,20250512,000000,0.65,0.65,0.5936,0.6159,3342627,0
+GPRO.US,D,20250513,000000,0.5852,0.6062,0.54,0.6025,4720194,0
+GPRO.US,D,20250514,000000,0.6162,0.665,0.605,0.6104,5222835,0
+GPRO.US,D,20250515,000000,0.5779,0.6136,0.5511,0.6038,3400398,0
+GPRO.US,D,20250516,000000,0.6,0.618,0.5901,0.6083,1930687,0
+GPRO.US,D,20250519,000000,0.605,0.6167,0.585,0.605,2683565,0
+GPRO.US,D,20250520,000000,0.6152,0.6251,0.5964,0.62,3143015,0
+GPRO.US,D,20250521,000000,0.6,0.6162,0.5863,0.5934,2736793,0
+GPRO.US,D,20250522,000000,0.5862,0.6,0.57,0.5873,1691665,0
+GPRO.US,D,20250523,000000,0.5684,0.5871,0.5651,0.5767,1952790,0
+GPRO.US,D,20250527,000000,0.581,0.65,0.5717,0.649,5147875,0
+GPRO.US,D,20250528,000000,0.6355,0.64,0.6133,0.635,1947064,0
+GPRO.US,D,20250529,000000,0.635,0.647,0.6263,0.6386,1890851,0
+GPRO.US,D,20250530,000000,0.6304,0.67,0.62,0.663,4913450,0
+GPRO.US,D,20250602,000000,0.66,0.66,0.6,0.6333,4502943,0
+GPRO.US,D,20250603,000000,0.626,0.6716,0.610101,0.665,3181225,0
+GPRO.US,D,20250604,000000,0.665,0.6948,0.665,0.6861,2113070,0
+GPRO.US,D,20250605,000000,0.69,0.7399,0.6743,0.6861,3784400,0
+GPRO.US,D,20250606,000000,0.7,0.83,0.7,0.7932,7622130,0
+GPRO.US,D,20250609,000000,0.807,1.02,0.7669,0.8819,15120595,0
+GPRO.US,D,20250610,000000,0.8981,0.92,0.85,0.8546,4586011,0
+GPRO.US,D,20250611,000000,0.859,0.8699,0.8137,0.8603,3321221,0
+GPRO.US,D,20250612,000000,0.831,0.9,0.8257,0.845,2193191,0
+GPRO.US,D,20250613,000000,0.8156,0.838,0.78,0.795,2454370,0
+GPRO.US,D,20250616,000000,0.82,0.9056,0.811,0.8809,3428957,0
+GPRO.US,D,20250617,000000,0.885,0.8892,0.83,0.8349,2196334,0
+GPRO.US,D,20250618,000000,0.83,0.9499,0.83,0.8694,4515607,0
+GPRO.US,D,20250620,000000,0.89,0.9346,0.8707,0.9078,8736922,0
+GPRO.US,D,20250623,000000,0.89,0.9,0.8338,0.8595,2650026,0
+GPRO.US,D,20250624,000000,0.85,0.8893,0.85,0.8527,1898447,0
+GPRO.US,D,20250625,000000,0.858,0.86825,0.8122,0.839,1560300,0
+GPRO.US,D,20250626,000000,0.8505,0.855,0.8,0.8084,2398060,0
+GPRO.US,D,20250627,000000,0.82,0.82,0.7513,0.7513,20483394,0
+GPRO.US,D,20250630,000000,0.7553,0.7656,0.6721,0.7573,9623636,0
+GPRO.US,D,20250701,000000,0.74,0.749,0.7052,0.7256,1866609,0
+GPRO.US,D,20250702,000000,0.7257,0.745,0.722,0.74,2792427,0
+GPRO.US,D,20250703,000000,0.73,0.7448,0.7185,0.7448,1867414,0
+GPRO.US,D,20250707,000000,0.745,0.775,0.7335,0.7556,2241592,0
+GPRO.US,D,20250708,000000,0.775,0.79,0.7336,0.7875,3591630,0
+GPRO.US,D,20250709,000000,0.8,0.81,0.77,0.7839,1756519,0
+GPRO.US,D,20250710,000000,0.7836,0.82,0.7714,0.819,1852330,0
+GPRO.US,D,20250711,000000,0.8256,0.828,0.7809,0.79,2331567,0
+GPRO.US,D,20250714,000000,0.7877,0.82,0.776,0.82,1929516,0
+GPRO.US,D,20250715,000000,0.82,0.8396,0.76,0.76,2337569,0
+GPRO.US,D,20250716,000000,0.77,0.784699,0.75,0.7751,1595424,0
+GPRO.US,D,20250717,000000,0.7751,0.809999,0.7632,0.7838,2189447,0
+GPRO.US,D,20250718,000000,0.7895,0.9,0.7801,0.8825,4816364,0
+GPRO.US,D,20250721,000000,0.91,1.04,0.9075,0.9714,7719897,0
+GPRO.US,D,20250722,000000,1,1.442,1,1.37,39684395,0
+GPRO.US,D,20250723,000000,2.315,2.37,1.46,1.54,252827730,0
+GPRO.US,D,20250724,000000,1.48,1.7,1.36,1.47,32968529,0
+GPRO.US,D,20250725,000000,1.47,1.56,1.34,1.51,14221994,0
+GPRO.US,D,20250728,000000,1.52,1.55,1.35,1.41,10091782,0
+GPRO.US,D,20250729,000000,1.39,1.4,1.23,1.29,7191741,0
+GPRO.US,D,20250730,000000,1.3,1.44,1.3,1.34,7075262,0
+GPRO.US,D,20250731,000000,1.32,1.37,1.28,1.29,4638159,0
+GPRO.US,D,20250801,000000,1.26,1.2662,1.17,1.2,5092037,0
+GPRO.US,D,20250804,000000,1.25,1.32,1.22,1.3,4110333,0
+GPRO.US,D,20250805,000000,1.3,1.33,1.25,1.32,3941098,0
+GPRO.US,D,20250806,000000,1.345,1.38,1.28,1.31,2584687,0
+GPRO.US,D,20250807,000000,1.31,1.3499,1.28,1.315,1922736,0
+GPRO.US,D,20250808,000000,1.29,1.48,1.28,1.41,9302760,0
+GPRO.US,D,20250811,000000,1.46,1.46,1.28,1.31,8990398,0
+GPRO.US,D,20250812,000000,1.27,1.3,1.16,1.26,7998291,0
+GPRO.US,D,20250813,000000,1.27,1.36,1.22,1.35,6536779,0
+GPRO.US,D,20250814,000000,1.3,1.34,1.2701,1.31,3570864,0
+GPRO.US,D,20250815,000000,1.33,1.4,1.31,1.35,4534706,0
+GPRO.US,D,20250818,000000,1.35,1.44,1.32,1.42,5572864,0
+GPRO.US,D,20250819,000000,1.435,1.44,1.25,1.26,6976831,0
+GPRO.US,D,20250820,000000,1.26,1.305,1.21,1.23,4692746,0
+GPRO.US,D,20250821,000000,1.22,1.25,1.18,1.22,2759407,0
+GPRO.US,D,20250822,000000,1.235,1.26,1.2,1.21,3254547,0
+GPRO.US,D,20250825,000000,1.22,1.65,1.21,1.65,45260531,0
+GPRO.US,D,20250826,000000,1.56,1.88,1.48,1.8,30640945,0
+GPRO.US,D,20250827,000000,1.77,1.78,1.63,1.7,9797838,0
+GPRO.US,D,20250828,000000,1.71,1.7487,1.61,1.66,9003531,0
+GPRO.US,D,20250829,000000,1.6,1.65,1.52,1.56,5887296,0
+GPRO.US,D,20250902,000000,1.475,1.5,1.41,1.49,5858872,0
+GPRO.US,D,20250903,000000,1.525,1.58,1.47,1.48,3927227,0
+GPRO.US,D,20250904,000000,1.47,1.48,1.43,1.46,2980084,0
+GPRO.US,D,20250905,000000,1.47,1.57,1.46,1.49,4461450,0
+GPRO.US,D,20250908,000000,1.5,1.73,1.44,1.72,14251879,0
+GPRO.US,D,20250909,000000,1.71,1.72,1.59,1.67,6513458,0
+GPRO.US,D,20250910,000000,1.66,1.7,1.59,1.63,5188863,0
+GPRO.US,D,20250911,000000,1.645,2.02,1.64,2,18106040,0
+GPRO.US,D,20250912,000000,2.05,2.15,1.9301,2.07,18197358,0
+GPRO.US,D,20250915,000000,2.08,2.47,2.07,2.4,28483368,0
+GPRO.US,D,20250916,000000,2.4,2.44,2.22,2.33,12864102,0
+GPRO.US,D,20250917,000000,2.36,2.58,2.22,2.31,16904572,0
+GPRO.US,D,20250918,000000,2.4,2.63,2.335,2.54,15554499,0
+GPRO.US,D,20250919,000000,2.61,2.63,2.42,2.43,12093115,0
+GPRO.US,D,20250922,000000,2.35,3,2.33,2.88,23543349,0
+GPRO.US,D,20250923,000000,2.91,3.05,2.62,2.62,20846028,0
+GPRO.US,D,20250924,000000,2.7,2.77,2.32,2.34,13828565,0
+GPRO.US,D,20250925,000000,2.25,2.275,2.1,2.2,10739240,0
+GPRO.US,D,20250926,000000,2.245,2.37,2.12,2.29,8792346,0
+GPRO.US,D,20250929,000000,2.31,2.35,2.11,2.14,8182558,0
+GPRO.US,D,20250930,000000,2.11,2.16,2.04,2.12,6392416,0
+GPRO.US,D,20251001,000000,2.12,2.25,2.09,2.21,8202243,0
+GPRO.US,D,20251002,000000,2.26,2.32,2.148,2.18,8452812,0
+GPRO.US,D,20251003,000000,2.2,2.51,2.175,2.26,13940146,0
+GPRO.US,D,20251006,000000,2.31,2.39,2.135,2.35,9210943,0
+GPRO.US,D,20251007,000000,2.35,2.36,2.1845,2.2,7426554,0
+GPRO.US,D,20251008,000000,2.26,2.28,2.17,2.2,4898221,0
+GPRO.US,D,20251009,000000,2.21,2.53,2.205,2.35,11410945,0
+GPRO.US,D,20251010,000000,2.36,2.37,1.95,1.98,16382139,0
+GPRO.US,D,20251013,000000,2.06,2.1,1.97,2.07,5760446,0
+GPRO.US,D,20251014,000000,2.01,2.15,1.91,2.06,5680250,0
+GPRO.US,D,20251015,000000,2.095,2.17,2.055,2.165,4629077,0
+GPRO.US,D,20251016,000000,2.17,2.185,2.04,2.1,4463004,0
+GPRO.US,D,20251017,000000,1.995,2.1,1.99,2.01,4684771,0
+GPRO.US,D,20251020,000000,2.05,2.23,2.0428,2.14,5227396,0
+GPRO.US,D,20251021,000000,2.14,2.22,2.075,2.2,5610204,0
+GPRO.US,D,20251022,000000,2.28,2.73,2.225,2.31,43016024,0
+GPRO.US,D,20251023,000000,2.22,2.51,2.16,2.19,11835048,0
+GPRO.US,D,20251024,000000,2.24,2.32,2.08,2.12,14208730,0
+GPRO.US,D,20251027,000000,2.16,2.1899,2.095,2.12,5994206,0
+GPRO.US,D,20251028,000000,2.09,2.1274,2.01,2.09,6430739,0
+GPRO.US,D,20251029,000000,2.09,2.09,1.95,1.97,6617746,0
+GPRO.US,D,20251030,000000,1.95,1.99,1.895,1.91,3768314,0
+GPRO.US,D,20251031,000000,1.95,1.98,1.88,1.97,4476405,0
+GPRO.US,D,20251103,000000,1.95,1.9589,1.83,1.84,4290158,0
+GPRO.US,D,20251104,000000,1.76,1.78,1.6701,1.69,4954205,0
+GPRO.US,D,20251105,000000,1.69,1.8,1.68,1.77,4085569,0
+GPRO.US,D,20251106,000000,1.79,1.79,1.65,1.7,5525911,0
+GPRO.US,D,20251107,000000,1.595,1.61,1.45,1.53,9183590,0
+GPRO.US,D,20251110,000000,1.59,1.65,1.55,1.6,3813558,0
+GPRO.US,D,20251111,000000,1.61,1.62,1.5327,1.57,3410700,0
+GPRO.US,D,20251112,000000,1.58,1.6751,1.58,1.64,3331858,0
+GPRO.US,D,20251113,000000,1.615,1.63,1.49,1.51,4145081,0
+GPRO.US,D,20251114,000000,1.49,1.67,1.49,1.58,4053137,0
+GPRO.US,D,20251117,000000,1.55,1.6,1.51,1.54,2913150,0
+GPRO.US,D,20251118,000000,1.51,1.58,1.49,1.57,2664395,0
+GPRO.US,D,20251119,000000,1.57,1.61,1.52,1.53,2303584,0
+GPRO.US,D,20251120,000000,1.57,1.6,1.43,1.45,4024834,0
+GPRO.US,D,20251121,000000,1.43,1.53,1.41,1.51,3236392,0
+GPRO.US,D,20251124,000000,1.51,1.66,1.5,1.66,5374780,0
+GPRO.US,D,20251125,000000,1.64,1.65,1.555,1.62,2294892,0
+GPRO.US,D,20251126,000000,1.62,1.68,1.57,1.63,3218206,0
+GPRO.US,D,20251128,000000,1.64,1.6493,1.6005,1.63,1159644,0
+GPRO.US,D,20251201,000000,1.6,1.75,1.57,1.65,4130621,0
+GPRO.US,D,20251202,000000,1.66,1.75,1.622,1.7,3039481,0
+GPRO.US,D,20251203,000000,1.73,1.85,1.675,1.85,5061804,0
+GPRO.US,D,20251204,000000,1.83,1.88,1.8,1.84,3745724,0
+GPRO.US,D,20251205,000000,1.81,1.83,1.77,1.83,3269039,0
+GPRO.US,D,20251208,000000,1.83,1.9186,1.79,1.88,3732058,0
+GPRO.US,D,20251209,000000,1.86,1.91,1.78,1.87,3196701,0
+GPRO.US,D,20251210,000000,1.86,1.875,1.75,1.76,3701406,0
+GPRO.US,D,20251211,000000,1.75,1.8,1.7015,1.74,2707067,0
+GPRO.US,D,20251212,000000,1.75,1.79,1.72,1.73,2704921,0
+GPRO.US,D,20251215,000000,1.72,1.74,1.57,1.58,3507390,0
+GPRO.US,D,20251216,000000,1.575,1.6,1.51,1.55,2331405,0
+GPRO.US,D,20251217,000000,1.55,1.5758,1.5,1.52,2483322,0
+GPRO.US,D,20251218,000000,1.55,1.61,1.54,1.59,2766177,0
+GPRO.US,D,20251219,000000,1.59,1.62,1.54,1.62,3871825,0
+GPRO.US,D,20251222,000000,1.62,1.63,1.56,1.6,2441057,0
+GPRO.US,D,20251223,000000,1.57,1.6,1.545,1.58,1769357,0
+GPRO.US,D,20251224,000000,1.58,1.595,1.55,1.57,684247,0
+GPRO.US,D,20251226,000000,1.57,1.61,1.55,1.59,2004271,0
+GPRO.US,D,20251229,000000,1.57,1.58,1.49,1.49,2407590,0
+GPRO.US,D,20251230,000000,1.5,1.52,1.45,1.47,2200200,0
+GPRO.US,D,20251231,000000,1.46,1.4693,1.4,1.41,3132738,0
+GPRO.US,D,20260102,000000,1.43,1.46,1.38,1.46,3369166,0
+GPRO.US,D,20260105,000000,1.45,1.52,1.43,1.5,2112183,0
+GPRO.US,D,20260106,000000,1.5,1.51,1.43,1.48,2455377,0
+GPRO.US,D,20260107,000000,1.49,1.57,1.47,1.48,2167073,0
+GPRO.US,D,20260108,000000,1.47,1.54,1.45,1.48,1999644,0
+GPRO.US,D,20260109,000000,1.49,1.5,1.44,1.46,2030106,0
+GPRO.US,D,20260112,000000,1.46,1.5,1.43,1.46,1728584,0
+GPRO.US,D,20260113,000000,1.47,1.48,1.4,1.41,3076660,0
+GPRO.US,D,20260114,000000,1.41,1.42,1.36,1.39,2596870,0
+GPRO.US,D,20260115,000000,1.38,1.42,1.34,1.4,2496121,0
+GPRO.US,D,20260116,000000,1.39,1.4,1.36,1.37,1867598,0
+GPRO.US,D,20260120,000000,1.33,1.34,1.28,1.29,2806317,0
+GPRO.US,D,20260121,000000,1.29,1.33,1.26,1.3,2598903,0
+GPRO.US,D,20260122,000000,1.32,1.36,1.32,1.33,2137614,0
+GPRO.US,D,20260123,000000,1.34,1.37,1.29,1.3,1805058,0
+GPRO.US,D,20260126,000000,1.28,1.29,1.25,1.25,1534403,0
+GPRO.US,D,20260127,000000,1.26,1.31,1.25,1.29,2088734,0
+GPRO.US,D,20260128,000000,1.29,1.3,1.21,1.22,2267123,0
+GPRO.US,D,20260129,000000,1.22,1.23,1.16,1.21,2583655,0
+GPRO.US,D,20260130,000000,1.19,1.2,1.14,1.16,2716811,0
+GPRO.US,D,20260202,000000,1.15,1.18,1.07,1.09,5061770,0
+GPRO.US,D,20260203,000000,1.1,1.175,1.085,1.16,4728050,0
+GPRO.US,D,20260204,000000,1.16,1.17,1.04,1.06,5417390,0
+GPRO.US,D,20260205,000000,1.05,1.07,0.9317,0.9879,9940660,0
+GPRO.US,D,20260206,000000,0.9855,1.03,0.95,1,3528670,0
+GPRO.US,D,20260209,000000,1,1.06,0.9811,1.02,4831155,0
+GPRO.US,D,20260210,000000,1.02,1.05,1,1.04,3434069,0
+GPRO.US,D,20260211,000000,1.04,1.05,0.93265,0.933,3327497,0
+GPRO.US,D,20260212,000000,0.9478,0.9562,0.8344,0.8584,3083947,0
+GPRO.US,D,20260213,000000,0.8695,0.955,0.8597,0.8597,3583925,0
+GPRO.US,D,20260217,000000,0.88,0.8871,0.8018,0.8066,3283046,0
+GPRO.US,D,20260218,000000,0.8098,0.884999,0.784,0.84,3007216,0
diff --git a/daily/us/nasdaq stocks/1/grrrw.us.txt b/daily/us/nasdaq stocks/1/grrrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fe2e769c2ce49089e8c085867269ba960b5466c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grrrw.us.txt	
@@ -0,0 +1,839 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRRRW.US,D,20220715,000000,0.415,0.5,0.3598,0.4026,923062,0
+GRRRW.US,D,20220718,000000,0.389,0.45,0.3465,0.4062,655960,0
+GRRRW.US,D,20220719,000000,0.4101,0.4101,0.2925,0.325,88840,0
+GRRRW.US,D,20220720,000000,0.3415,0.3415,0.2504,0.2504,229500,0
+GRRRW.US,D,20220721,000000,0.288,0.3422,0.26,0.3,65231,0
+GRRRW.US,D,20220722,000000,0.2998,0.2998,0.26,0.2899,22107,0
+GRRRW.US,D,20220725,000000,0.3257,0.3257,0.25,0.287,33613,0
+GRRRW.US,D,20220726,000000,0.2996,0.2996,0.26,0.287,5418,0
+GRRRW.US,D,20220727,000000,0.295,0.295,0.2813,0.2925,4980,0
+GRRRW.US,D,20220728,000000,0.29,0.29,0.2893,0.2893,877,0
+GRRRW.US,D,20220729,000000,0.2525,0.27,0.2525,0.2601,15463,0
+GRRRW.US,D,20220801,000000,0.2772,0.35,0.2549,0.2601,112897,0
+GRRRW.US,D,20220802,000000,0.2525,0.26,0.2502,0.2502,29315,0
+GRRRW.US,D,20220803,000000,0.26,0.26,0.26,0.26,15570,0
+GRRRW.US,D,20220804,000000,0.26,0.2763,0.2552,0.27,14976,0
+GRRRW.US,D,20220805,000000,0.2504,0.295,0.232901,0.2897,114475,0
+GRRRW.US,D,20220808,000000,0.27,0.29,0.27,0.27,4384,0
+GRRRW.US,D,20220809,000000,0.2552,0.271,0.231,0.2703,27478,0
+GRRRW.US,D,20220810,000000,0.29,0.3,0.2886,0.3,82793,0
+GRRRW.US,D,20220811,000000,0.3,0.5,0.3,0.4,188897,0
+GRRRW.US,D,20220812,000000,0.38,0.38,0.38,0.38,2088,0
+GRRRW.US,D,20220815,000000,0.355,0.355,0.355,0.355,614,0
+GRRRW.US,D,20220816,000000,0.355,0.45,0.355,0.45,133858,0
+GRRRW.US,D,20220817,000000,0.390201,0.390201,0.390201,0.390201,406,0
+GRRRW.US,D,20220818,000000,0.3701,0.3701,0.3701,0.3701,1761,0
+GRRRW.US,D,20220819,000000,0.4343,0.4443,0.4321,0.4321,12401,0
+GRRRW.US,D,20220824,000000,0.41,0.4239,0.3781,0.4239,32065,0
+GRRRW.US,D,20220825,000000,0.39,0.39,0.3249,0.37,11079,0
+GRRRW.US,D,20220826,000000,0.37,0.37,0.28,0.31,27456,0
+GRRRW.US,D,20220831,000000,0.3,0.4346,0.3,0.3401,37387,0
+GRRRW.US,D,20220906,000000,0.4299,0.45,0.41,0.41,92208,0
+GRRRW.US,D,20220907,000000,0.32,0.4015,0.32,0.4,12223,0
+GRRRW.US,D,20220909,000000,0.39,0.39,0.39,0.39,1124,0
+GRRRW.US,D,20220912,000000,0.39,0.39,0.39,0.39,5901,0
+GRRRW.US,D,20220914,000000,0.41,0.4429,0.390032,0.43,85725,0
+GRRRW.US,D,20220915,000000,0.435,0.4401,0.32855,0.3316,116351,0
+GRRRW.US,D,20220916,000000,0.37,0.37,0.36,0.36,600,0
+GRRRW.US,D,20220919,000000,0.36,0.4054,0.340001,0.4054,8496,0
+GRRRW.US,D,20220920,000000,0.39,0.39,0.38,0.39,5062,0
+GRRRW.US,D,20220921,000000,0.45,0.45,0.44,0.44,6700,0
+GRRRW.US,D,20220922,000000,0.4,0.4,0.39,0.39,105200,0
+GRRRW.US,D,20220923,000000,0.427501,0.427501,0.427501,0.427501,225,0
+GRRRW.US,D,20220926,000000,0.36,0.36,0.36,0.36,5001,0
+GRRRW.US,D,20220929,000000,0.360001,0.45,0.360001,0.44,86344,0
+GRRRW.US,D,20220930,000000,0.37,0.3826,0.3538,0.3713,14138,0
+GRRRW.US,D,20221011,000000,0.4,0.4,0.347499,0.4,1216,0
+GRRRW.US,D,20221012,000000,0.37,0.37,0.37,0.37,120,0
+GRRRW.US,D,20221013,000000,0.3505,0.3505,0.3505,0.3505,201,0
+GRRRW.US,D,20221014,000000,0.3501,0.3506,0.3501,0.3501,545,0
+GRRRW.US,D,20221017,000000,0.3375,0.4,0.3375,0.4,600,0
+GRRRW.US,D,20221018,000000,0.315,0.315,0.315,0.315,301,0
+GRRRW.US,D,20221020,000000,0.315,0.325,0.315,0.315,1647,0
+GRRRW.US,D,20221021,000000,0.315,0.33,0.2925,0.297,398216,0
+GRRRW.US,D,20221025,000000,0.3,0.32,0.2925,0.2925,97260,0
+GRRRW.US,D,20221027,000000,0.2913,0.2913,0.29,0.29,1400,0
+GRRRW.US,D,20221028,000000,0.2925,0.32,0.2925,0.295,1413,0
+GRRRW.US,D,20221101,000000,0.3,0.3,0.3,0.3,605,0
+GRRRW.US,D,20221103,000000,0.29,0.29,0.29,0.29,7513,0
+GRRRW.US,D,20221114,000000,0.29,0.29,0.29,0.29,2260,0
+GRRRW.US,D,20221115,000000,0.33,0.33,0.33,0.33,17000,0
+GRRRW.US,D,20221116,000000,0.3499,0.35,0.3125,0.35,33972,0
+GRRRW.US,D,20221117,000000,0.38,0.38,0.3719,0.3719,9444,0
+GRRRW.US,D,20221122,000000,0.3718,0.3718,0.3718,0.3718,305,0
+GRRRW.US,D,20221129,000000,0.37,0.37,0.2801,0.3221,7413,0
+GRRRW.US,D,20221130,000000,0.3698,0.3698,0.314,0.33,4518,0
+GRRRW.US,D,20221201,000000,0.3,0.3,0.3,0.3,8086,0
+GRRRW.US,D,20221208,000000,0.28625,0.28625,0.28625,0.28625,1000,0
+GRRRW.US,D,20221212,000000,0.27,0.27,0.2675,0.2675,1609,0
+GRRRW.US,D,20221213,000000,0.2525,0.255,0.25,0.25,13775,0
+GRRRW.US,D,20221215,000000,0.23,0.23,0.211,0.211,14075,0
+GRRRW.US,D,20221216,000000,0.21,0.21,0.21,0.21,345,0
+GRRRW.US,D,20221220,000000,0.1525,0.1525,0.1303,0.15,36163,0
+GRRRW.US,D,20221221,000000,0.15,0.165,0.145,0.1575,38057,0
+GRRRW.US,D,20221222,000000,0.1213,0.13,0.1125,0.12855,16079,0
+GRRRW.US,D,20221223,000000,0.1125,0.1238,0.1125,0.1238,10973,0
+GRRRW.US,D,20221228,000000,0.1415,0.39,0.1415,0.23,95757,0
+GRRRW.US,D,20221229,000000,0.1995,0.2044,0.19,0.1929,9163,0
+GRRRW.US,D,20221230,000000,0.15,0.275,0.15,0.205,63849,0
+GRRRW.US,D,20230103,000000,0.7619,0.83,0.39,0.45,934627,0
+GRRRW.US,D,20230104,000000,0.3705,0.41,0.3505,0.398,83869,0
+GRRRW.US,D,20230105,000000,0.31,0.39,0.2513,0.38,174913,0
+GRRRW.US,D,20230106,000000,0.3022,0.35,0.3022,0.3488,28161,0
+GRRRW.US,D,20230109,000000,0.35,0.3905,0.35,0.3905,11222,0
+GRRRW.US,D,20230110,000000,0.42,0.42,0.38,0.381,164918,0
+GRRRW.US,D,20230111,000000,0.36,0.3844,0.36,0.36055,12703,0
+GRRRW.US,D,20230112,000000,0.36,0.363,0.3215,0.36,17824,0
+GRRRW.US,D,20230113,000000,0.36,0.3601,0.36,0.3601,7650,0
+GRRRW.US,D,20230117,000000,0.36,0.36,0.35,0.35,8316,0
+GRRRW.US,D,20230118,000000,0.321,0.33,0.316,0.319903,8686,0
+GRRRW.US,D,20230119,000000,0.3494,0.445,0.33,0.3899,121518,0
+GRRRW.US,D,20230120,000000,0.37,0.370001,0.35,0.35,10465,0
+GRRRW.US,D,20230123,000000,0.378751,0.378751,0.35,0.3501,8963,0
+GRRRW.US,D,20230124,000000,0.3266,0.35,0.3266,0.35,2934,0
+GRRRW.US,D,20230125,000000,0.4,0.4,0.3118,0.3925,3920,0
+GRRRW.US,D,20230126,000000,0.3629,0.3873,0.3122,0.3488,5938,0
+GRRRW.US,D,20230127,000000,0.3512,0.3752,0.3283,0.3606,5944,0
+GRRRW.US,D,20230130,000000,0.32,0.4475,0.3,0.3733,3628,0
+GRRRW.US,D,20230131,000000,0.368,0.4128,0.368,0.399,39127,0
+GRRRW.US,D,20230201,000000,0.35,0.3951,0.3261,0.3666,3363,0
+GRRRW.US,D,20230202,000000,0.35,0.35,0.35,0.35,1082,0
+GRRRW.US,D,20230203,000000,0.33,0.379,0.3,0.3558,14982,0
+GRRRW.US,D,20230206,000000,0.32,0.35,0.316999,0.3175,10292,0
+GRRRW.US,D,20230207,000000,0.32,0.34,0.31,0.322,12290,0
+GRRRW.US,D,20230208,000000,0.322,0.33,0.3,0.3,31691,0
+GRRRW.US,D,20230209,000000,0.3,0.3,0.265,0.265,18727,0
+GRRRW.US,D,20230210,000000,0.24,0.3,0.24,0.2425,16251,0
+GRRRW.US,D,20230213,000000,0.261,0.28,0.261,0.27,1803,0
+GRRRW.US,D,20230214,000000,0.29,0.29,0.2601,0.2701,7483,0
+GRRRW.US,D,20230215,000000,0.2875,0.2999,0.2875,0.29,42215,0
+GRRRW.US,D,20230216,000000,0.3,0.31,0.3,0.31,9101,0
+GRRRW.US,D,20230217,000000,0.3,0.31,0.3,0.3099,8706,0
+GRRRW.US,D,20230221,000000,0.3599,0.3599,0.326,0.326,7235,0
+GRRRW.US,D,20230222,000000,0.33,0.355,0.33,0.355,814,0
+GRRRW.US,D,20230224,000000,0.33,0.33,0.33,0.33,2506,0
+GRRRW.US,D,20230227,000000,0.3101,0.3101,0.31,0.31,3405,0
+GRRRW.US,D,20230228,000000,0.3796,0.38,0.375,0.375,3884,0
+GRRRW.US,D,20230301,000000,0.37,0.3999,0.36,0.3999,1102,0
+GRRRW.US,D,20230306,000000,0.36,0.366601,0.36,0.366601,364,0
+GRRRW.US,D,20230307,000000,0.4,0.44,0.35,0.35,1225,0
+GRRRW.US,D,20230308,000000,0.35,0.3698,0.35,0.35,12915,0
+GRRRW.US,D,20230309,000000,0.35,0.3698,0.35,0.3698,2831,0
+GRRRW.US,D,20230310,000000,0.3804,0.3804,0.3804,0.3804,555,0
+GRRRW.US,D,20230313,000000,0.351,0.351,0.35,0.35,610,0
+GRRRW.US,D,20230314,000000,0.34,0.34,0.32,0.32,50114,0
+GRRRW.US,D,20230315,000000,0.32,0.32,0.295,0.295,11101,0
+GRRRW.US,D,20230316,000000,0.3,0.3001,0.295,0.3,20058,0
+GRRRW.US,D,20230317,000000,0.3,0.3,0.3,0.3,1030,0
+GRRRW.US,D,20230320,000000,0.3,0.3,0.297549,0.3,1700,0
+GRRRW.US,D,20230322,000000,0.3,0.3,0.3,0.3,300,0
+GRRRW.US,D,20230323,000000,0.3,0.3297,0.292249,0.3,66816,0
+GRRRW.US,D,20230327,000000,0.3161,0.47,0.301,0.45,626177,0
+GRRRW.US,D,20230328,000000,0.4998,0.525,0.38,0.47,337031,0
+GRRRW.US,D,20230329,000000,0.42,0.44,0.35,0.3901,895621,0
+GRRRW.US,D,20230330,000000,0.42,0.44,0.35,0.35,53154,0
+GRRRW.US,D,20230331,000000,0.24,0.2701,0.1799,0.24,554646,0
+GRRRW.US,D,20230403,000000,0.2,0.24,0.2,0.23,25531,0
+GRRRW.US,D,20230404,000000,0.182,0.211,0.165,0.18,2037,0
+GRRRW.US,D,20230405,000000,0.23,0.255,0.2288,0.2299,24413,0
+GRRRW.US,D,20230406,000000,0.2575,0.26,0.210001,0.2297,38012,0
+GRRRW.US,D,20230410,000000,0.21,0.2277,0.195,0.2098,50606,0
+GRRRW.US,D,20230411,000000,0.199,0.208,0.199,0.2,54381,0
+GRRRW.US,D,20230412,000000,0.205,0.205,0.195,0.2,110731,0
+GRRRW.US,D,20230413,000000,0.2,0.22,0.1999,0.2096,58201,0
+GRRRW.US,D,20230414,000000,0.2,0.2045,0.172,0.2,17064,0
+GRRRW.US,D,20230417,000000,0.205,0.2179,0.1771,0.2179,166331,0
+GRRRW.US,D,20230418,000000,0.215,0.215,0.21,0.21,360,0
+GRRRW.US,D,20230419,000000,0.205,0.21,0.205,0.205,26238,0
+GRRRW.US,D,20230420,000000,0.205,0.205,0.205,0.205,3337,0
+GRRRW.US,D,20230421,000000,0.1901,0.1901,0.19,0.19,3665,0
+GRRRW.US,D,20230424,000000,0.21,0.2201,0.21,0.21,25808,0
+GRRRW.US,D,20230425,000000,0.2,0.2,0.1519,0.195,9295,0
+GRRRW.US,D,20230426,000000,0.1503,0.19,0.1503,0.19,649,0
+GRRRW.US,D,20230427,000000,0.1722,0.1818,0.1722,0.1737,1365,0
+GRRRW.US,D,20230428,000000,0.1725,0.1725,0.15,0.152701,14182,0
+GRRRW.US,D,20230501,000000,0.1725,0.1725,0.1601,0.1601,900,0
+GRRRW.US,D,20230502,000000,0.1683,0.17,0.168,0.17,2267,0
+GRRRW.US,D,20230503,000000,0.1677,0.17,0.1601,0.1601,8780,0
+GRRRW.US,D,20230504,000000,0.167001,0.29,0.1651,0.1799,58956,0
+GRRRW.US,D,20230505,000000,0.1782,0.179,0.1615,0.175,2600,0
+GRRRW.US,D,20230508,000000,0.1732,0.1799,0.1658,0.1799,17205,0
+GRRRW.US,D,20230509,000000,0.1724,0.1724,0.15,0.1508,38335,0
+GRRRW.US,D,20230510,000000,0.1673,0.169,0.1662,0.169,2224,0
+GRRRW.US,D,20230511,000000,0.1689,0.1689,0.156249,0.156249,4405,0
+GRRRW.US,D,20230512,000000,0.165,0.165,0.1502,0.1584,3896,0
+GRRRW.US,D,20230515,000000,0.16,0.16,0.1595,0.1595,800,0
+GRRRW.US,D,20230516,000000,0.1595,0.1595,0.1525,0.155,8594,0
+GRRRW.US,D,20230517,000000,0.1525,0.1525,0.1442,0.1443,36724,0
+GRRRW.US,D,20230519,000000,0.1375,0.1495,0.1375,0.145,9602,0
+GRRRW.US,D,20230522,000000,0.1414,0.1449,0.135,0.135,6025,0
+GRRRW.US,D,20230523,000000,0.1398,0.1398,0.1389,0.1389,414,0
+GRRRW.US,D,20230525,000000,0.1324,0.135,0.125,0.13,40686,0
+GRRRW.US,D,20230526,000000,0.1301,0.14,0.13,0.14,4718,0
+GRRRW.US,D,20230530,000000,0.14,0.14,0.14,0.14,1884,0
+GRRRW.US,D,20230531,000000,0.14,0.168,0.13,0.14,195979,0
+GRRRW.US,D,20230601,000000,0.1436,0.179999,0.1363,0.1495,57964,0
+GRRRW.US,D,20230602,000000,0.15,0.1772,0.15,0.16,33851,0
+GRRRW.US,D,20230605,000000,0.15,0.15,0.15,0.15,15767,0
+GRRRW.US,D,20230606,000000,0.15,0.15,0.1301,0.149558,30986,0
+GRRRW.US,D,20230607,000000,0.15,0.15,0.15,0.15,3565,0
+GRRRW.US,D,20230608,000000,0.15,0.15,0.1324,0.15,6530,0
+GRRRW.US,D,20230612,000000,0.1498,0.1498,0.1451,0.1485,8370,0
+GRRRW.US,D,20230613,000000,0.15,0.15,0.14,0.14,1704,0
+GRRRW.US,D,20230614,000000,0.1485,0.1485,0.147,0.1485,2524,0
+GRRRW.US,D,20230615,000000,0.1318,0.1485,0.13,0.1438,2400,0
+GRRRW.US,D,20230616,000000,0.1438,0.1438,0.13,0.1438,29403,0
+GRRRW.US,D,20230622,000000,0.1438,0.1438,0.1438,0.1438,418,0
+GRRRW.US,D,20230627,000000,0.14,0.1501,0.13,0.13,83830,0
+GRRRW.US,D,20230628,000000,0.14,0.14,0.1375,0.1387,1194,0
+GRRRW.US,D,20230629,000000,0.1386,0.1386,0.1386,0.1386,245,0
+GRRRW.US,D,20230703,000000,0.135,0.135,0.135,0.135,163,0
+GRRRW.US,D,20230705,000000,0.138,0.138,0.1335,0.1335,1021,0
+GRRRW.US,D,20230706,000000,0.13,0.13,0.125,0.1254,156478,0
+GRRRW.US,D,20230707,000000,0.1431,0.206,0.1431,0.185,1794791,0
+GRRRW.US,D,20230710,000000,0.2,0.33,0.15,0.279999,1754767,0
+GRRRW.US,D,20230711,000000,0.3199,0.3199,0.2063,0.226618,238512,0
+GRRRW.US,D,20230712,000000,0.201,0.23,0.1805,0.188151,99318,0
+GRRRW.US,D,20230713,000000,0.18,0.234,0.18,0.2167,72822,0
+GRRRW.US,D,20230714,000000,0.2126,0.2388,0.1818,0.1843,98792,0
+GRRRW.US,D,20230717,000000,0.2168,0.2168,0.155,0.17,78108,0
+GRRRW.US,D,20230718,000000,0.175,0.175,0.143401,0.155101,113484,0
+GRRRW.US,D,20230719,000000,0.1613,0.18,0.1536,0.1602,78033,0
+GRRRW.US,D,20230720,000000,0.17,0.2121,0.17,0.1811,140771,0
+GRRRW.US,D,20230721,000000,0.1875,0.198,0.1795,0.1887,155432,0
+GRRRW.US,D,20230724,000000,0.19,0.19,0.165,0.17,41952,0
+GRRRW.US,D,20230725,000000,0.1795,0.1795,0.167101,0.171,35506,0
+GRRRW.US,D,20230726,000000,0.17315,0.183151,0.17001,0.1701,23929,0
+GRRRW.US,D,20230727,000000,0.1702,0.1702,0.151,0.1512,47985,0
+GRRRW.US,D,20230728,000000,0.160501,0.1699,0.151,0.1699,26505,0
+GRRRW.US,D,20230731,000000,0.1695,0.1712,0.1512,0.17,96820,0
+GRRRW.US,D,20230801,000000,0.162,0.162,0.1541,0.16,16569,0
+GRRRW.US,D,20230802,000000,0.1515,0.1662,0.1401,0.1633,57375,0
+GRRRW.US,D,20230803,000000,0.159,0.1699,0.1463,0.1699,56870,0
+GRRRW.US,D,20230804,000000,0.1504,0.164799,0.1504,0.164,54261,0
+GRRRW.US,D,20230807,000000,0.1625,0.1625,0.1454,0.1454,6099,0
+GRRRW.US,D,20230808,000000,0.1484,0.155,0.1401,0.145,174167,0
+GRRRW.US,D,20230809,000000,0.1475,0.1586,0.14,0.144,106818,0
+GRRRW.US,D,20230810,000000,0.1443,0.15,0.1359,0.140901,35977,0
+GRRRW.US,D,20230811,000000,0.14,0.14,0.101,0.1201,35376,0
+GRRRW.US,D,20230814,000000,0.12,0.125,0.1151,0.125,59612,0
+GRRRW.US,D,20230815,000000,0.125,0.125,0.1165,0.1225,13565,0
+GRRRW.US,D,20230816,000000,0.1348,0.1348,0.1176,0.1271,98286,0
+GRRRW.US,D,20230817,000000,0.1298,0.13,0.118,0.12,128109,0
+GRRRW.US,D,20230818,000000,0.1162,0.1162,0.075,0.1011,78237,0
+GRRRW.US,D,20230821,000000,0.1124,0.115,0.0812,0.1094,118750,0
+GRRRW.US,D,20230822,000000,0.109,0.109,0.1012,0.1048,12920,0
+GRRRW.US,D,20230823,000000,0.1,0.1047,0.1,0.1023,2073,0
+GRRRW.US,D,20230824,000000,0.1,0.1,0.0901,0.0912,67757,0
+GRRRW.US,D,20230825,000000,0.095,0.095,0.095,0.095,991,0
+GRRRW.US,D,20230828,000000,0.1137,0.1137,0.09,0.099,55566,0
+GRRRW.US,D,20230829,000000,0.1,0.11,0.0905,0.1049,5813,0
+GRRRW.US,D,20230830,000000,0.0929,0.101225,0.0905,0.0999,13287,0
+GRRRW.US,D,20230831,000000,0.1094,0.1094,0.09,0.09,5120,0
+GRRRW.US,D,20230901,000000,0.099,0.099,0.099,0.099,550,0
+GRRRW.US,D,20230905,000000,0.1062,0.1062,0.1,0.1045,1619,0
+GRRRW.US,D,20230906,000000,0.1,0.1,0.1,0.1,520,0
+GRRRW.US,D,20230907,000000,0.1,0.1,0.09,0.09,5398,0
+GRRRW.US,D,20230908,000000,0.11,0.11,0.0827,0.0827,10959,0
+GRRRW.US,D,20230911,000000,0.1039,0.1049,0.09,0.0909,14779,0
+GRRRW.US,D,20230912,000000,0.104899,0.104899,0.091,0.091,1624,0
+GRRRW.US,D,20230913,000000,0.103799,0.1038,0.091,0.095499,6040,0
+GRRRW.US,D,20230914,000000,0.1039,0.1049,0.0911,0.0925,17295,0
+GRRRW.US,D,20230915,000000,0.1049,0.1049,0.09,0.0901,26025,0
+GRRRW.US,D,20230918,000000,0.094999,0.094999,0.0801,0.0801,4166,0
+GRRRW.US,D,20230919,000000,0.089,0.089,0.0605,0.0701,42609,0
+GRRRW.US,D,20230920,000000,0.0877,0.0885,0.0501,0.0531,64781,0
+GRRRW.US,D,20230921,000000,0.0646,0.08,0.055,0.055,53621,0
+GRRRW.US,D,20230922,000000,0.0637,0.064,0.0583,0.064,22874,0
+GRRRW.US,D,20230925,000000,0.065,0.07,0.06,0.06,28318,0
+GRRRW.US,D,20230926,000000,0.06,0.0663,0.0525,0.0525,11755,0
+GRRRW.US,D,20230927,000000,0.0525,0.0644,0.0503,0.0503,11222,0
+GRRRW.US,D,20230928,000000,0.0633,0.0633,0.0503,0.0503,2652,0
+GRRRW.US,D,20230929,000000,0.0634,0.0693,0.0551,0.0587,24853,0
+GRRRW.US,D,20231002,000000,0.06,0.06,0.06,0.06,5625,0
+GRRRW.US,D,20231003,000000,0.0714,0.0721,0.0452,0.049899,117777,0
+GRRRW.US,D,20231004,000000,0.0505,0.054,0.047,0.047,42667,0
+GRRRW.US,D,20231005,000000,0.06,0.06,0.046,0.04803,13127,0
+GRRRW.US,D,20231006,000000,0.0485,0.0485,0.045,0.0485,105249,0
+GRRRW.US,D,20231009,000000,0.05,0.05235,0.042,0.042,20665,0
+GRRRW.US,D,20231010,000000,0.0515,0.058,0.042,0.045,32426,0
+GRRRW.US,D,20231011,000000,0.0505,0.050725,0.05,0.05,10099,0
+GRRRW.US,D,20231012,000000,0.047,0.0535,0.042,0.0535,10476,0
+GRRRW.US,D,20231016,000000,0.0535,0.0559,0.0421,0.0559,25482,0
+GRRRW.US,D,20231017,000000,0.0499,0.0499,0.045,0.0499,14637,0
+GRRRW.US,D,20231018,000000,0.0441,0.0486,0.0431,0.048,3113,0
+GRRRW.US,D,20231019,000000,0.0435,0.0484,0.0433,0.0484,3405,0
+GRRRW.US,D,20231023,000000,0.048,0.0501,0.048,0.0501,10521,0
+GRRRW.US,D,20231024,000000,0.0461,0.049,0.0451,0.049,2939,0
+GRRRW.US,D,20231025,000000,0.0509,0.0509,0.0506,0.0506,532,0
+GRRRW.US,D,20231026,000000,0.06,0.06,0.045,0.0506,8391,0
+GRRRW.US,D,20231027,000000,0.05,0.05,0.05,0.05,1694,0
+GRRRW.US,D,20231030,000000,0.05,0.05,0.05,0.05,200,0
+GRRRW.US,D,20231101,000000,0.057871,0.057871,0.0452,0.0506,10003,0
+GRRRW.US,D,20231102,000000,0.0504,0.05325,0.0463,0.0507,42559,0
+GRRRW.US,D,20231103,000000,0.0525,0.0525,0.0435,0.051,2128,0
+GRRRW.US,D,20231106,000000,0.05,0.05,0.0431,0.05,10000,0
+GRRRW.US,D,20231107,000000,0.0496,0.058,0.0495,0.057,12704,0
+GRRRW.US,D,20231108,000000,0.051,0.0555,0.0431,0.0533,19881,0
+GRRRW.US,D,20231109,000000,0.05,0.05165,0.05,0.05165,400,0
+GRRRW.US,D,20231110,000000,0.0431,0.05,0.009,0.0395,83141,0
+GRRRW.US,D,20231113,000000,0.0361,0.0394,0.0361,0.0394,411,0
+GRRRW.US,D,20231115,000000,0.0377,0.04,0.03,0.0301,6069,0
+GRRRW.US,D,20231116,000000,0.03426,0.0405,0.03426,0.0378,1112,0
+GRRRW.US,D,20231117,000000,0.0402,0.0405,0.039,0.0399,5496,0
+GRRRW.US,D,20231120,000000,0.0359,0.0399,0.033,0.0399,3290,0
+GRRRW.US,D,20231121,000000,0.0399,0.0399,0.034,0.0378,5272,0
+GRRRW.US,D,20231122,000000,0.0365,0.0396,0.0315,0.0333,3781,0
+GRRRW.US,D,20231127,000000,0.0323,0.033467,0.0175,0.021,130211,0
+GRRRW.US,D,20231128,000000,0.031,0.033,0.022,0.022,27268,0
+GRRRW.US,D,20231129,000000,0.025,0.0289,0.021,0.0289,24044,0
+GRRRW.US,D,20231130,000000,0.0289,0.0289,0.0258,0.026,1450,0
+GRRRW.US,D,20231201,000000,0.025,0.025,0.0212,0.022,31641,0
+GRRRW.US,D,20231204,000000,0.0317,0.0317,0.0221,0.0277,4728,0
+GRRRW.US,D,20231205,000000,0.0278,0.0339,0.0242,0.0314,20848,0
+GRRRW.US,D,20231206,000000,0.0319,0.0319,0.029749,0.029749,1411,0
+GRRRW.US,D,20231207,000000,0.03289,0.03289,0.0328,0.0328,950,0
+GRRRW.US,D,20231208,000000,0.0328,0.0328,0.0275,0.0327,10235,0
+GRRRW.US,D,20231211,000000,0.03,0.03,0.0221,0.028,14647,0
+GRRRW.US,D,20231212,000000,0.029,0.0299,0.0221,0.028,8257,0
+GRRRW.US,D,20231213,000000,0.028,0.028,0.0222,0.0279,62102,0
+GRRRW.US,D,20231214,000000,0.0222,0.03,0.0222,0.0251,48036,0
+GRRRW.US,D,20231215,000000,0.026,0.0299,0.021,0.0275,68479,0
+GRRRW.US,D,20231218,000000,0.029,0.029,0.029,0.029,201,0
+GRRRW.US,D,20231219,000000,0.021601,0.0305,0.021601,0.0305,2300,0
+GRRRW.US,D,20231220,000000,0.0288,0.029,0.023,0.0264,24915,0
+GRRRW.US,D,20231221,000000,0.025,0.0289,0.023,0.0289,3300,0
+GRRRW.US,D,20231222,000000,0.028,0.029,0.0222,0.029,22044,0
+GRRRW.US,D,20231226,000000,0.03,0.03,0.026,0.028,8900,0
+GRRRW.US,D,20231227,000000,0.028,0.028,0.027,0.027,4794,0
+GRRRW.US,D,20231228,000000,0.027,0.0289,0.024999,0.0287,8030,0
+GRRRW.US,D,20231229,000000,0.0287,0.0354,0.028,0.03,24444,0
+GRRRW.US,D,20240102,000000,0.03,0.03445,0.0295,0.0295,18271,0
+GRRRW.US,D,20240104,000000,0.0317,0.032,0.025,0.032,10000,0
+GRRRW.US,D,20240105,000000,0.0439,0.0439,0.0396,0.04,18471,0
+GRRRW.US,D,20240108,000000,0.0361,0.0361,0.0258,0.0295,10294,0
+GRRRW.US,D,20240109,000000,0.03,0.035,0.03,0.034,7235,0
+GRRRW.US,D,20240111,000000,0.033849,0.0349,0.0269,0.0349,8815,0
+GRRRW.US,D,20240112,000000,0.0345,0.0345,0.033,0.033,1145,0
+GRRRW.US,D,20240116,000000,0.0285,0.03,0.0285,0.03,2450,0
+GRRRW.US,D,20240117,000000,0.03,0.03,0.03,0.03,2350,0
+GRRRW.US,D,20240118,000000,0.03,0.0345,0.0256,0.0345,16800,0
+GRRRW.US,D,20240119,000000,0.0345,0.0345,0.025,0.03,42911,0
+GRRRW.US,D,20240122,000000,0.0324,0.0324,0.03,0.0323,3550,0
+GRRRW.US,D,20240123,000000,0.0287,0.034399,0.0287,0.033,32002,0
+GRRRW.US,D,20240124,000000,0.0345,0.0345,0.025,0.0345,44096,0
+GRRRW.US,D,20240125,000000,0.0345,0.0345,0.029949,0.034,2200,0
+GRRRW.US,D,20240126,000000,0.033999,0.033999,0.0304,0.0304,1000,0
+GRRRW.US,D,20240130,000000,0.03,0.033799,0.03,0.033799,2000,0
+GRRRW.US,D,20240131,000000,0.0338,0.0338,0.0338,0.0338,401,0
+GRRRW.US,D,20240201,000000,0.03,0.0337,0.03,0.0337,660,0
+GRRRW.US,D,20240202,000000,0.0321,0.0321,0.0281,0.0282,17976,0
+GRRRW.US,D,20240205,000000,0.033,0.08,0.0282,0.0639,404812,0
+GRRRW.US,D,20240206,000000,0.079,0.079,0.05,0.059,191613,0
+GRRRW.US,D,20240207,000000,0.069,0.069,0.054,0.06,48576,0
+GRRRW.US,D,20240208,000000,0.0505,0.063,0.041,0.049899,46604,0
+GRRRW.US,D,20240209,000000,0.054,0.054,0.0476,0.0502,36520,0
+GRRRW.US,D,20240212,000000,0.05,0.0535,0.049,0.0529,28987,0
+GRRRW.US,D,20240213,000000,0.0545,0.055,0.04,0.0521,33044,0
+GRRRW.US,D,20240214,000000,0.0422,0.055,0.04,0.055,48858,0
+GRRRW.US,D,20240215,000000,0.054899,0.055,0.0412,0.054,2460,0
+GRRRW.US,D,20240216,000000,0.0549,0.0559,0.05,0.0559,23898,0
+GRRRW.US,D,20240220,000000,0.0599,0.0868,0.031,0.0639,171849,0
+GRRRW.US,D,20240221,000000,0.0674,0.068,0.056,0.0639,27722,0
+GRRRW.US,D,20240222,000000,0.0643,0.0649,0.058,0.0648,62286,0
+GRRRW.US,D,20240223,000000,0.061,0.063,0.058,0.0607,24232,0
+GRRRW.US,D,20240226,000000,0.0825,0.0825,0.0591,0.079,14928,0
+GRRRW.US,D,20240227,000000,0.078,0.1,0.0598,0.0598,47701,0
+GRRRW.US,D,20240228,000000,0.1004,0.1004,0.0621,0.068,53304,0
+GRRRW.US,D,20240229,000000,0.0757,0.0757,0.07,0.072,102691,0
+GRRRW.US,D,20240301,000000,0.078,0.085,0.063,0.07,25368,0
+GRRRW.US,D,20240304,000000,0.08,0.08,0.07,0.0706,33124,0
+GRRRW.US,D,20240305,000000,0.07,0.07,0.05,0.0552,142680,0
+GRRRW.US,D,20240306,000000,0.066,0.0694,0.055,0.055,78378,0
+GRRRW.US,D,20240307,000000,0.062101,0.0723,0.06,0.07,13771,0
+GRRRW.US,D,20240308,000000,0.0723,0.0723,0.0552,0.0599,32299,0
+GRRRW.US,D,20240311,000000,0.0685,0.0685,0.0599,0.06,22022,0
+GRRRW.US,D,20240312,000000,0.056,0.064,0.056,0.0639,2900,0
+GRRRW.US,D,20240313,000000,0.067,0.067,0.0625,0.065,14550,0
+GRRRW.US,D,20240314,000000,0.072899,0.073,0.0552,0.0729,26104,0
+GRRRW.US,D,20240315,000000,0.073,0.079399,0.0576,0.079399,13430,0
+GRRRW.US,D,20240318,000000,0.0792,0.084,0.069,0.084,37228,0
+GRRRW.US,D,20240319,000000,0.084,0.084,0.073,0.08,2573,0
+GRRRW.US,D,20240320,000000,0.08,0.086,0.072,0.08,51800,0
+GRRRW.US,D,20240322,000000,0.082541,0.082541,0.0755,0.081935,4905,0
+GRRRW.US,D,20240325,000000,0.087,0.087,0.07,0.075,34275,0
+GRRRW.US,D,20240326,000000,0.0851,0.0851,0.075,0.075,5673,0
+GRRRW.US,D,20240327,000000,0.075,0.075,0.075,0.075,376,0
+GRRRW.US,D,20240328,000000,0.0789,0.0789,0.0789,0.0789,344,0
+GRRRW.US,D,20240401,000000,0.075,0.0789,0.066,0.0788,33232,0
+GRRRW.US,D,20240402,000000,0.0789,0.0789,0.0789,0.0789,2002,0
+GRRRW.US,D,20240403,000000,0.0663,0.0789,0.0662,0.0789,16341,0
+GRRRW.US,D,20240404,000000,0.1,0.13,0.08931,0.10995,239603,0
+GRRRW.US,D,20240405,000000,0.08,0.104,0.08,0.0899,100573,0
+GRRRW.US,D,20240408,000000,0.0874,0.0874,0.0701,0.0799,56524,0
+GRRRW.US,D,20240409,000000,0.0703,0.0798,0.0699,0.0751,59287,0
+GRRRW.US,D,20240410,000000,0.0737,0.0737,0.056,0.064,16412,0
+GRRRW.US,D,20240411,000000,0.064,0.064,0.046,0.0598,94491,0
+GRRRW.US,D,20240412,000000,0.06,0.0619,0.0461,0.05,12306,0
+GRRRW.US,D,20240415,000000,0.05,0.06,0.05,0.0572,13518,0
+GRRRW.US,D,20240416,000000,0.0512,0.061,0.0512,0.0522,19726,0
+GRRRW.US,D,20240417,000000,0.0572,0.0572,0.0558,0.0558,22682,0
+GRRRW.US,D,20240418,000000,0.06,0.065,0.0475,0.06,14157,0
+GRRRW.US,D,20240419,000000,0.05,0.0591,0.05,0.0591,1660,0
+GRRRW.US,D,20240422,000000,0.0629,0.079,0.0555,0.0693,91000,0
+GRRRW.US,D,20240423,000000,0.07,0.07,0.055,0.0612,34954,0
+GRRRW.US,D,20240424,000000,0.0565,0.0693,0.0515,0.069,29936,0
+GRRRW.US,D,20240425,000000,0.053,0.06,0.053,0.06,12486,0
+GRRRW.US,D,20240426,000000,0.0648,0.0694,0.0648,0.0694,8620,0
+GRRRW.US,D,20240429,000000,0.057001,0.0694,0.057,0.0668,15917,0
+GRRRW.US,D,20240430,000000,0.0694,0.0694,0.05399,0.056,54635,0
+GRRRW.US,D,20240501,000000,0.0594,0.063,0.055,0.062,8950,0
+GRRRW.US,D,20240502,000000,0.062,0.062,0.062,0.062,212,0
+GRRRW.US,D,20240503,000000,0.061799,0.0619,0.055,0.0619,6682,0
+GRRRW.US,D,20240506,000000,0.0594,0.065,0.0594,0.0649,40227,0
+GRRRW.US,D,20240507,000000,0.065,0.065,0.061,0.0649,7676,0
+GRRRW.US,D,20240508,000000,0.0644,0.066,0.06,0.06,22842,0
+GRRRW.US,D,20240509,000000,0.0644,0.079948,0.0644,0.0785,71310,0
+GRRRW.US,D,20240510,000000,0.064,0.0793,0.0614,0.0785,94326,0
+GRRRW.US,D,20240513,000000,0.0733,0.0785,0.067,0.0784,4510,0
+GRRRW.US,D,20240514,000000,0.0812,0.0812,0.0799,0.0799,1031,0
+GRRRW.US,D,20240515,000000,0.0651,0.08,0.064,0.077,15122,0
+GRRRW.US,D,20240516,000000,0.078,0.078,0.0552,0.0599,1070242,0
+GRRRW.US,D,20240517,000000,0.055,0.0598,0.051,0.055,158112,0
+GRRRW.US,D,20240520,000000,0.055,0.0599,0.055,0.0589,46107,0
+GRRRW.US,D,20240521,000000,0.0588,0.0594,0.051,0.053,245259,0
+GRRRW.US,D,20240522,000000,0.0551,0.059,0.0501,0.059,75151,0
+GRRRW.US,D,20240523,000000,0.0589,0.0598,0.0555,0.059,31857,0
+GRRRW.US,D,20240524,000000,0.0589,0.059,0.05,0.059,4275,0
+GRRRW.US,D,20240528,000000,0.0517,0.059986,0.0517,0.059986,18149,0
+GRRRW.US,D,20240529,000000,0.05585,0.0599,0.0518,0.0521,5225,0
+GRRRW.US,D,20240530,000000,0.0591,0.067,0.0521,0.06,57293,0
+GRRRW.US,D,20240531,000000,0.0667,0.0667,0.0598,0.06,23548,0
+GRRRW.US,D,20240603,000000,0.0659,0.0659,0.0541,0.06382,9980,0
+GRRRW.US,D,20240604,000000,0.06,0.0649,0.0576,0.0636,70639,0
+GRRRW.US,D,20240605,000000,0.0555,0.0627,0.0515,0.0627,34107,0
+GRRRW.US,D,20240606,000000,0.0531,0.0613,0.0531,0.0599,1705,0
+GRRRW.US,D,20240607,000000,0.0609,0.062,0.0444,0.062,134265,0
+GRRRW.US,D,20240610,000000,0.061,0.061,0.0452,0.0547,393145,0
+GRRRW.US,D,20240611,000000,0.0549,0.0549,0.0463,0.0536,14024,0
+GRRRW.US,D,20240612,000000,0.05,0.051913,0.043,0.05,155622,0
+GRRRW.US,D,20240613,000000,0.0441,0.0483,0.0441,0.0455,36934,0
+GRRRW.US,D,20240614,000000,0.0453,0.0455,0.0453,0.0455,3920,0
+GRRRW.US,D,20240617,000000,0.0545,0.0545,0.0455,0.0456,82422,0
+GRRRW.US,D,20240618,000000,0.0565,0.0565,0.0424,0.05,21035,0
+GRRRW.US,D,20240620,000000,0.055,0.0555,0.05075,0.0546,5954,0
+GRRRW.US,D,20240621,000000,0.0536,0.055,0.0465,0.055,28453,0
+GRRRW.US,D,20240624,000000,0.057,0.057,0.042,0.0545,20140,0
+GRRRW.US,D,20240625,000000,0.055,0.055,0.0535,0.054,5278,0
+GRRRW.US,D,20240627,000000,0.05,0.0503,0.0467,0.05,6528,0
+GRRRW.US,D,20240628,000000,0.0549,0.0549,0.0452,0.0529,6737,0
+GRRRW.US,D,20240701,000000,0.05,0.05,0.0497,0.0497,304,0
+GRRRW.US,D,20240702,000000,0.0497,0.0497,0.04,0.0477,12648,0
+GRRRW.US,D,20240703,000000,0.0474,0.0474,0.0371,0.047,15967,0
+GRRRW.US,D,20240705,000000,0.0472,0.0476,0.0472,0.0476,1201,0
+GRRRW.US,D,20240708,000000,0.0469,0.0469,0.0222,0.0354,22666,0
+GRRRW.US,D,20240709,000000,0.04,0.0469,0.036,0.038,9198,0
+GRRRW.US,D,20240710,000000,0.0441,0.0484,0.0303,0.045,30944,0
+GRRRW.US,D,20240711,000000,0.0482,0.0484,0.035,0.0483,5848,0
+GRRRW.US,D,20240712,000000,0.05,0.05,0.031,0.0398,64963,0
+GRRRW.US,D,20240715,000000,0.0397,0.0417,0.037,0.037,8760,0
+GRRRW.US,D,20240716,000000,0.042,0.042,0.035,0.0417,4191,0
+GRRRW.US,D,20240717,000000,0.0416,0.042,0.0416,0.042,7713,0
+GRRRW.US,D,20240719,000000,0.0419,0.0419,0.04,0.0419,2310,0
+GRRRW.US,D,20240722,000000,0.0417,0.0417,0.0345,0.0417,2946,0
+GRRRW.US,D,20240723,000000,0.042,0.045,0.04,0.04,10951,0
+GRRRW.US,D,20240724,000000,0.0439,0.045,0.0399,0.0401,77394,0
+GRRRW.US,D,20240725,000000,0.0445,0.0445,0.04,0.043048,4001,0
+GRRRW.US,D,20240726,000000,0.0443,0.04434,0.04,0.043,10533,0
+GRRRW.US,D,20240729,000000,0.045,0.045,0.0425,0.0445,2970,0
+GRRRW.US,D,20240730,000000,0.046,0.046,0.0445,0.0445,828,0
+GRRRW.US,D,20240731,000000,0.0486,0.0486,0.0458,0.0458,819,0
+GRRRW.US,D,20240801,000000,0.0474,0.0474,0.0403,0.0459,5031,0
+GRRRW.US,D,20240802,000000,0.048,0.054,0.0351,0.046,11357,0
+GRRRW.US,D,20240805,000000,0.0481,0.0481,0.0335,0.0459,6908,0
+GRRRW.US,D,20240806,000000,0.0444,0.0444,0.0444,0.0444,200,0
+GRRRW.US,D,20240807,000000,0.044,0.0444,0.0335,0.0444,40836,0
+GRRRW.US,D,20240808,000000,0.034,0.0444,0.0336,0.0443,3736,0
+GRRRW.US,D,20240809,000000,0.0444,0.0464,0.0335,0.0438,4500,0
+GRRRW.US,D,20240812,000000,0.049,0.049,0.0353,0.0455,4183,0
+GRRRW.US,D,20240813,000000,0.0485,0.0485,0.035,0.0438,14575,0
+GRRRW.US,D,20240814,000000,0.035,0.0474,0.0335,0.0467,10528,0
+GRRRW.US,D,20240815,000000,0.0339,0.0478,0.0335,0.0434,14300,0
+GRRRW.US,D,20240816,000000,0.0497,0.0497,0.0492,0.0497,843,0
+GRRRW.US,D,20240819,000000,0.0338,0.0498,0.0335,0.0491,3445,0
+GRRRW.US,D,20240820,000000,0.0486,0.049,0.039,0.0392,31309,0
+GRRRW.US,D,20240821,000000,0.0493,0.0498,0.0493,0.0498,202,0
+GRRRW.US,D,20240822,000000,0.039131,0.0443,0.0335,0.0435,14327,0
+GRRRW.US,D,20240823,000000,0.040799,0.0449,0.034,0.0439,23829,0
+GRRRW.US,D,20240826,000000,0.045,0.045,0.0275,0.0275,43968,0
+GRRRW.US,D,20240827,000000,0.028,0.0395,0.028,0.031,31772,0
+GRRRW.US,D,20240828,000000,0.0386,0.0389,0.0255,0.0368,32546,0
+GRRRW.US,D,20240829,000000,0.0363,0.0363,0.026,0.0345,27290,0
+GRRRW.US,D,20240830,000000,0.0345,0.0362,0.0255,0.0344,28184,0
+GRRRW.US,D,20240903,000000,0.0339,0.0339,0.0256,0.0299,15777,0
+GRRRW.US,D,20240904,000000,0.03,0.0325,0.026,0.0324,27489,0
+GRRRW.US,D,20240905,000000,0.0264,0.0328,0.0264,0.0299,9563,0
+GRRRW.US,D,20240906,000000,0.0294,0.0341,0.027,0.0328,63893,0
+GRRRW.US,D,20240909,000000,0.0328,0.034,0.028,0.0324,16789,0
+GRRRW.US,D,20240910,000000,0.0339,0.0339,0.0284,0.0333,3302,0
+GRRRW.US,D,20240911,000000,0.0338,0.0338,0.0286,0.0334,2580,0
+GRRRW.US,D,20240912,000000,0.04,0.0477,0.04,0.0425,114928,0
+GRRRW.US,D,20240913,000000,0.0403,0.045,0.03,0.0398,83454,0
+GRRRW.US,D,20240916,000000,0.0395,0.04,0.0322,0.0396,63673,0
+GRRRW.US,D,20240917,000000,0.0396,0.04,0.0389,0.0389,1249,0
+GRRRW.US,D,20240918,000000,0.0389,0.0391,0.0303,0.0389,22049,0
+GRRRW.US,D,20240919,000000,0.0396,0.04,0.0306,0.0399,14608,0
+GRRRW.US,D,20240920,000000,0.0351,0.042,0.0316,0.041,172357,0
+GRRRW.US,D,20240923,000000,0.04,0.0438,0.0381,0.0424,76021,0
+GRRRW.US,D,20240924,000000,0.043,0.043,0.0323,0.0325,47890,0
+GRRRW.US,D,20240925,000000,0.0399,0.04,0.0312,0.0374,30177,0
+GRRRW.US,D,20240926,000000,0.037,0.0418,0.0323,0.0398,49978,0
+GRRRW.US,D,20240927,000000,0.0409,0.0409,0.0339,0.0396,8943,0
+GRRRW.US,D,20240930,000000,0.0399,0.0434,0.0381,0.0415,67474,0
+GRRRW.US,D,20241001,000000,0.041,0.0434,0.04,0.0434,60253,0
+GRRRW.US,D,20241002,000000,0.0404,0.0433,0.0367,0.042899,24450,0
+GRRRW.US,D,20241003,000000,0.0424,0.0428,0.0362,0.0424,10511,0
+GRRRW.US,D,20241004,000000,0.0421,0.0459,0.0373,0.0439,17900,0
+GRRRW.US,D,20241007,000000,0.045,0.045,0.0434,0.0434,39576,0
+GRRRW.US,D,20241008,000000,0.0404,0.0439,0.0377,0.0434,44004,0
+GRRRW.US,D,20241009,000000,0.0439,0.0439,0.0419,0.0439,28722,0
+GRRRW.US,D,20241010,000000,0.0404,0.0529,0.04,0.0529,178301,0
+GRRRW.US,D,20241011,000000,0.0526,0.075,0.0417,0.0654,92604,0
+GRRRW.US,D,20241014,000000,0.0743,0.075,0.0501,0.0532,28696,0
+GRRRW.US,D,20241015,000000,0.0485,0.0594,0.0474,0.0588,290994,0
+GRRRW.US,D,20241016,000000,0.0535,0.0597,0.0403,0.044,169216,0
+GRRRW.US,D,20241017,000000,0.0413,0.0514,0.039,0.0406,208617,0
+GRRRW.US,D,20241018,000000,0.0466,0.0529,0.04,0.0529,143023,0
+GRRRW.US,D,20241021,000000,0.054,0.056,0.0477,0.056,114806,0
+GRRRW.US,D,20241022,000000,0.06,0.0615,0.0544,0.0614,534498,0
+GRRRW.US,D,20241023,000000,0.063,0.063,0.0499,0.055,103092,0
+GRRRW.US,D,20241024,000000,0.06,0.06,0.0502,0.058,12661,0
+GRRRW.US,D,20241025,000000,0.061,0.064,0.06,0.06,61468,0
+GRRRW.US,D,20241028,000000,0.0595,0.0595,0.0415,0.053,68310,0
+GRRRW.US,D,20241029,000000,0.054,0.061,0.0502,0.0574,49990,0
+GRRRW.US,D,20241030,000000,0.058,0.06,0.0549,0.0598,24284,0
+GRRRW.US,D,20241031,000000,0.0525,0.06,0.05,0.0582,160180,0
+GRRRW.US,D,20241101,000000,0.06,0.06,0.0413,0.06,53016,0
+GRRRW.US,D,20241104,000000,0.0501,0.0587,0.0422,0.0498,23866,0
+GRRRW.US,D,20241105,000000,0.0545,0.055,0.0498,0.0498,5612,0
+GRRRW.US,D,20241106,000000,0.0556,0.056,0.0544,0.0559,7050,0
+GRRRW.US,D,20241107,000000,0.0555,0.056,0.0424,0.055,11267,0
+GRRRW.US,D,20241108,000000,0.049049,0.055,0.048,0.0481,7500,0
+GRRRW.US,D,20241111,000000,0.027,0.06,0.027,0.0595,378371,0
+GRRRW.US,D,20241112,000000,0.0583,0.0588,0.0583,0.0588,940,0
+GRRRW.US,D,20241113,000000,0.0505,0.056,0.0442,0.0546,74385,0
+GRRRW.US,D,20241114,000000,0.0539,0.057,0.046,0.0537,69868,0
+GRRRW.US,D,20241115,000000,0.05,0.0519,0.0458,0.0497,46233,0
+GRRRW.US,D,20241118,000000,0.053,0.0587,0.0493,0.0587,29947,0
+GRRRW.US,D,20241119,000000,0.055,0.058,0.0469,0.0579,74069,0
+GRRRW.US,D,20241120,000000,0.058,0.058,0.0472,0.058,14598,0
+GRRRW.US,D,20241121,000000,0.0549,0.0574,0.0478,0.0559,28875,0
+GRRRW.US,D,20241122,000000,0.05295,0.0587,0.0504,0.053799,15799,0
+GRRRW.US,D,20241125,000000,0.0559,0.0579,0.05,0.0559,53970,0
+GRRRW.US,D,20241126,000000,0.058,0.0585,0.05415,0.0579,10452,0
+GRRRW.US,D,20241127,000000,0.0584,0.0587,0.049,0.0549,14288,0
+GRRRW.US,D,20241129,000000,0.0582,0.0638,0.0502,0.0638,607827,0
+GRRRW.US,D,20241202,000000,0.081,0.145,0.081,0.098,3228434,0
+GRRRW.US,D,20241203,000000,0.1,0.11,0.08,0.0831,635210,0
+GRRRW.US,D,20241204,000000,0.12,0.12,0.08,0.09,241008,0
+GRRRW.US,D,20241205,000000,0.09,0.1,0.08,0.0811,207533,0
+GRRRW.US,D,20241206,000000,0.085,0.12,0.084461,0.115,263344,0
+GRRRW.US,D,20241209,000000,0.17,0.2075,0.14,0.17,850089,0
+GRRRW.US,D,20241210,000000,0.2002,0.22,0.1719,0.1889,517210,0
+GRRRW.US,D,20241211,000000,0.2488,0.25,0.131,0.185,426382,0
+GRRRW.US,D,20241212,000000,0.2195,0.2195,0.166,0.166,315492,0
+GRRRW.US,D,20241213,000000,0.4,0.4,0.221,0.31,2136606,0
+GRRRW.US,D,20241216,000000,0.37,0.507636,0.35,0.479,1256694,0
+GRRRW.US,D,20241217,000000,0.5199,0.55,0.38,0.55,949178,0
+GRRRW.US,D,20241218,000000,0.59,0.65,0.4175,0.476499,1455819,0
+GRRRW.US,D,20241219,000000,0.54,0.59,0.38,0.46,1214279,0
+GRRRW.US,D,20241220,000000,0.44,0.5379,0.35,0.4326,998484,0
+GRRRW.US,D,20241223,000000,0.55,0.55,0.4326,0.4872,539256,0
+GRRRW.US,D,20241224,000000,0.5,0.52,0.441,0.51,332086,0
+GRRRW.US,D,20241226,000000,0.49,0.55,0.45,0.4819,652042,0
+GRRRW.US,D,20241227,000000,0.465,0.515,0.4275,0.46,849109,0
+GRRRW.US,D,20241230,000000,0.52,1.1,0.52,0.95,2651508,0
+GRRRW.US,D,20241231,000000,1.2,1.5,0.71,0.9499,1530895,0
+GRRRW.US,D,20250102,000000,1.13,1.53,1.05,1.3421,1220838,0
+GRRRW.US,D,20250103,000000,1.47,1.47,1.1894,1.34,370601,0
+GRRRW.US,D,20250106,000000,0.8,1.15,0.78,0.9456,1061722,0
+GRRRW.US,D,20250107,000000,0.86,0.9456,0.63,0.68,870768,0
+GRRRW.US,D,20250108,000000,0.7102,0.8175,0.56,0.77,501287,0
+GRRRW.US,D,20250110,000000,0.63,0.7,0.51,0.5475,472633,0
+GRRRW.US,D,20250113,000000,0.63,0.6975,0.4464,0.4616,645442,0
+GRRRW.US,D,20250114,000000,0.5158,0.62,0.4953,0.5506,358245,0
+GRRRW.US,D,20250115,000000,0.65,0.65,0.57,0.63,343477,0
+GRRRW.US,D,20250116,000000,0.65,0.8125,0.64,0.65,489803,0
+GRRRW.US,D,20250117,000000,0.64,0.65,0.545,0.59,359513,0
+GRRRW.US,D,20250121,000000,0.56,0.7,0.5575,0.6849,223584,0
+GRRRW.US,D,20250122,000000,0.6896,0.703,0.6153,0.67,179505,0
+GRRRW.US,D,20250123,000000,0.6978,0.6978,0.5897,0.5946,98661,0
+GRRRW.US,D,20250124,000000,0.6122,0.67,0.6,0.611,137369,0
+GRRRW.US,D,20250127,000000,0.6,0.6225,0.37,0.45,427421,0
+GRRRW.US,D,20250128,000000,0.499,0.499,0.4201,0.4818,105372,0
+GRRRW.US,D,20250129,000000,0.5799,0.5799,0.471,0.5175,93234,0
+GRRRW.US,D,20250130,000000,0.54,0.5675,0.5,0.540001,250610,0
+GRRRW.US,D,20250131,000000,0.53,0.5971,0.5055,0.58,357977,0
+GRRRW.US,D,20250203,000000,0.5185,0.57,0.4409,0.5684,105853,0
+GRRRW.US,D,20250204,000000,0.5454,0.6433,0.5333,0.6099,98270,0
+GRRRW.US,D,20250205,000000,0.65,0.6725,0.6021,0.63,166779,0
+GRRRW.US,D,20250206,000000,0.67,0.7499,0.666,0.7197,285652,0
+GRRRW.US,D,20250207,000000,0.723,0.9573,0.723,0.8802,1026393,0
+GRRRW.US,D,20250210,000000,0.9759,1.25,0.9759,1.1,655874,0
+GRRRW.US,D,20250211,000000,1.14,1.25,0.9591,1.0801,513087,0
+GRRRW.US,D,20250212,000000,1.1,1.2399,1.05,1.23,389419,0
+GRRRW.US,D,20250213,000000,1.25,1.54,1.25,1.49,778746,0
+GRRRW.US,D,20250214,000000,1.53,1.55,1.06,1.2,597030,0
+GRRRW.US,D,20250218,000000,1.31,1.39,1.11,1.13,516884,0
+GRRRW.US,D,20250219,000000,1.23,1.39,1.2,1.245,550278,0
+GRRRW.US,D,20250220,000000,1.24,1.2401,1.15,1.22,135321,0
+GRRRW.US,D,20250221,000000,1.25,1.35,1.11,1.14,601557,0
+GRRRW.US,D,20250224,000000,1.1,1.18,0.8001,0.91,550585,0
+GRRRW.US,D,20250225,000000,0.9353,0.9353,0.6621,0.71855,502592,0
+GRRRW.US,D,20250226,000000,0.88,0.9422,0.701,0.7299,328092,0
+GRRRW.US,D,20250227,000000,0.76,0.8745,0.665,0.73,396354,0
+GRRRW.US,D,20250228,000000,0.74,0.95,0.73,0.95,426664,0
+GRRRW.US,D,20250303,000000,1.68,1.69,1.16,1.17,1159046,0
+GRRRW.US,D,20250304,000000,1.2,1.78,1.08,1.61,1467833,0
+GRRRW.US,D,20250305,000000,1.89,2.29,1.71,2.2,1398564,0
+GRRRW.US,D,20250306,000000,1.96,2.16,1.49,1.785,1247747,0
+GRRRW.US,D,20250307,000000,1.56,1.91,1.1,1.4,962992,0
+GRRRW.US,D,20250310,000000,1.29,1.49,1.11,1.135,727960,0
+GRRRW.US,D,20250311,000000,1.11,1.3,1.0601,1.16,577188,0
+GRRRW.US,D,20250312,000000,1.48,1.48,1.16,1.26,398828,0
+GRRRW.US,D,20250313,000000,1.38,1.5,1.07,1.08,636365,0
+GRRRW.US,D,20250314,000000,1.17,1.3647,1.09,1.3,550480,0
+GRRRW.US,D,20250317,000000,1.4,1.4,1.05,1.15,619197,0
+GRRRW.US,D,20250318,000000,1.12,1.135,0.99,1.01,268197,0
+GRRRW.US,D,20250319,000000,1.02,1.23,1.02,1.1,122161,0
+GRRRW.US,D,20250320,000000,1.14,1.14,0.89,0.89,294083,0
+GRRRW.US,D,20250321,000000,0.92,1.04,0.85,1.0001,194893,0
+GRRRW.US,D,20250324,000000,1.12,1.22,1.07,1.2,244808,0
+GRRRW.US,D,20250325,000000,1.22,1.23,1.1,1.17,86087,0
+GRRRW.US,D,20250326,000000,1.17,1.17,0.9875,1.0209,103885,0
+GRRRW.US,D,20250327,000000,1.04,1.07,0.940101,0.9407,76540,0
+GRRRW.US,D,20250328,000000,0.95,1.01,0.9,0.946,132971,0
+GRRRW.US,D,20250331,000000,0.918,1.09,0.86,1.085,249776,0
+GRRRW.US,D,20250401,000000,1.2,1.2,0.87,0.88,387874,0
+GRRRW.US,D,20250402,000000,0.8,0.912393,0.7,0.785,368965,0
+GRRRW.US,D,20250403,000000,0.73,0.889399,0.73,0.77,382220,0
+GRRRW.US,D,20250404,000000,0.73,0.74,0.58,0.6,396734,0
+GRRRW.US,D,20250407,000000,0.5799,0.75,0.54,0.6982,271512,0
+GRRRW.US,D,20250408,000000,0.8,0.82,0.62,0.63,103958,0
+GRRRW.US,D,20250409,000000,0.62,0.789899,0.62,0.7399,190767,0
+GRRRW.US,D,20250410,000000,0.72,0.75,0.6727,0.74,117444,0
+GRRRW.US,D,20250411,000000,0.755,0.79,0.7,0.747,50136,0
+GRRRW.US,D,20250414,000000,0.85,0.85,0.7213,0.74,73496,0
+GRRRW.US,D,20250415,000000,0.8229,0.85,0.74,0.85,218896,0
+GRRRW.US,D,20250416,000000,0.84,0.84,0.7215,0.7329,62423,0
+GRRRW.US,D,20250417,000000,0.74,0.7915,0.723,0.723,77098,0
+GRRRW.US,D,20250421,000000,0.72,0.83,0.5903,0.6233,73988,0
+GRRRW.US,D,20250422,000000,0.64,0.6502,0.562,0.619,59144,0
+GRRRW.US,D,20250423,000000,0.7,0.7449,0.6322,0.675,81931,0
+GRRRW.US,D,20250424,000000,0.68,0.78,0.67,0.6962,210823,0
+GRRRW.US,D,20250425,000000,0.7277,0.7499,0.663089,0.7,55948,0
+GRRRW.US,D,20250428,000000,0.78,0.78,0.6812,0.7335,47222,0
+GRRRW.US,D,20250429,000000,0.76,0.76,0.6804,0.7,62164,0
+GRRRW.US,D,20250430,000000,0.69,0.76,0.6801,0.738,139865,0
+GRRRW.US,D,20250501,000000,0.761,0.79,0.650001,0.68,86403,0
+GRRRW.US,D,20250502,000000,0.7001,0.707266,0.65,0.66,61672,0
+GRRRW.US,D,20250505,000000,0.62,0.686,0.605,0.659084,82143,0
+GRRRW.US,D,20250506,000000,0.6325,0.6325,0.57,0.6,95209,0
+GRRRW.US,D,20250507,000000,0.6781,0.6781,0.6,0.6,18009,0
+GRRRW.US,D,20250508,000000,0.6336,0.669306,0.6,0.6,28883,0
+GRRRW.US,D,20250509,000000,0.6222,0.69,0.612,0.6259,58432,0
+GRRRW.US,D,20250512,000000,0.69,0.699899,0.6356,0.65,84197,0
+GRRRW.US,D,20250513,000000,0.7,0.743,0.66,0.73,82512,0
+GRRRW.US,D,20250514,000000,0.75,0.76,0.65,0.67,73677,0
+GRRRW.US,D,20250515,000000,0.6699,0.6988,0.601,0.692,21394,0
+GRRRW.US,D,20250516,000000,0.65,0.7189,0.613,0.679999,73720,0
+GRRRW.US,D,20250519,000000,0.652,0.679999,0.6268,0.6536,18356,0
+GRRRW.US,D,20250520,000000,0.6768,0.74,0.6268,0.6724,56543,0
+GRRRW.US,D,20250521,000000,0.66,0.67,0.58,0.58,129381,0
+GRRRW.US,D,20250522,000000,0.624999,0.6797,0.59,0.645,122777,0
+GRRRW.US,D,20250523,000000,0.63,0.699899,0.62,0.6699,91430,0
+GRRRW.US,D,20250527,000000,0.7,0.71,0.645,0.71,172126,0
+GRRRW.US,D,20250528,000000,0.7,0.7,0.65,0.67,76693,0
+GRRRW.US,D,20250529,000000,0.68,0.69,0.6503,0.66,89216,0
+GRRRW.US,D,20250530,000000,0.71,0.71,0.61,0.6567,50749,0
+GRRRW.US,D,20250602,000000,0.615,0.6566,0.61,0.63,43762,0
+GRRRW.US,D,20250603,000000,0.6448,0.68,0.62,0.625,33859,0
+GRRRW.US,D,20250604,000000,0.64,0.727461,0.62,0.699,338260,0
+GRRRW.US,D,20250605,000000,0.74,0.74,0.6017,0.655,206265,0
+GRRRW.US,D,20250606,000000,0.66,0.75,0.66,0.7399,302367,0
+GRRRW.US,D,20250609,000000,0.75,0.83,0.75,0.775,324599,0
+GRRRW.US,D,20250610,000000,0.82,0.82,0.711,0.740001,149963,0
+GRRRW.US,D,20250611,000000,0.78,0.8338,0.75,0.7974,92083,0
+GRRRW.US,D,20250612,000000,0.8292,0.84,0.7501,0.7501,45211,0
+GRRRW.US,D,20250613,000000,0.7601,0.795,0.72,0.72,97796,0
+GRRRW.US,D,20250616,000000,0.7574,0.783849,0.72,0.7301,69816,0
+GRRRW.US,D,20250617,000000,0.75,0.75,0.6816,0.6936,49642,0
+GRRRW.US,D,20250618,000000,0.7275,0.74,0.6589,0.6957,162995,0
+GRRRW.US,D,20250620,000000,0.85,0.95,0.7427,0.93,531502,0
+GRRRW.US,D,20250623,000000,0.9255,0.9255,0.71,0.7423,276602,0
+GRRRW.US,D,20250624,000000,0.8282,0.9,0.8,0.800001,193646,0
+GRRRW.US,D,20250625,000000,0.845,0.873,0.7601,0.77,134683,0
+GRRRW.US,D,20250626,000000,0.76,0.84,0.76,0.796,125091,0
+GRRRW.US,D,20250627,000000,0.7682,0.9,0.7538,0.819,342589,0
+GRRRW.US,D,20250630,000000,0.76,0.835,0.6306,0.7648,288081,0
+GRRRW.US,D,20250701,000000,0.78,0.8,0.68,0.74,117960,0
+GRRRW.US,D,20250702,000000,0.78483,0.84,0.750001,0.7972,111227,0
+GRRRW.US,D,20250703,000000,0.8015,0.8078,0.74,0.74,96993,0
+GRRRW.US,D,20250707,000000,0.76,0.776,0.700101,0.718,111058,0
+GRRRW.US,D,20250708,000000,0.70071,0.77,0.7,0.725,45036,0
+GRRRW.US,D,20250709,000000,0.775,0.85,0.72,0.8008,148841,0
+GRRRW.US,D,20250710,000000,0.75,0.7817,0.67,0.7293,227552,0
+GRRRW.US,D,20250711,000000,0.8122,0.8122,0.7296,0.741,49847,0
+GRRRW.US,D,20250714,000000,0.73,0.73,0.6801,0.695,119037,0
+GRRRW.US,D,20250715,000000,0.75,0.81,0.7001,0.7174,78974,0
+GRRRW.US,D,20250716,000000,0.7177,0.775,0.6871,0.739899,137238,0
+GRRRW.US,D,20250717,000000,0.68,0.7188,0.67,0.68,347172,0
+GRRRW.US,D,20250718,000000,0.71,0.72,0.6216,0.65,433895,0
+GRRRW.US,D,20250721,000000,0.65,0.6592,0.6168,0.64,68048,0
+GRRRW.US,D,20250722,000000,0.6251,0.65,0.62,0.6425,87901,0
+GRRRW.US,D,20250723,000000,0.65,0.679899,0.62,0.62,52529,0
+GRRRW.US,D,20250724,000000,0.65,0.65,0.6119,0.621,32810,0
+GRRRW.US,D,20250725,000000,0.65,0.67,0.63,0.63,27353,0
+GRRRW.US,D,20250728,000000,0.695,0.7,0.61,0.6211,82869,0
+GRRRW.US,D,20250729,000000,0.61,0.6339,0.47,0.522,96380,0
+GRRRW.US,D,20250730,000000,0.5736,0.6002,0.53,0.535001,66961,0
+GRRRW.US,D,20250731,000000,0.56,0.5834,0.5,0.5025,50957,0
+GRRRW.US,D,20250801,000000,0.5244,0.529999,0.505,0.505,46427,0
+GRRRW.US,D,20250804,000000,0.51,0.530001,0.51,0.51,41861,0
+GRRRW.US,D,20250805,000000,0.55,0.56,0.52,0.544,52640,0
+GRRRW.US,D,20250806,000000,0.54,0.56,0.5201,0.56,36052,0
+GRRRW.US,D,20250807,000000,0.5368,0.551,0.52,0.52,50405,0
+GRRRW.US,D,20250808,000000,0.5,0.579,0.5,0.5301,174308,0
+GRRRW.US,D,20250811,000000,0.56,0.587,0.4826,0.49,111652,0
+GRRRW.US,D,20250812,000000,0.48,0.4958,0.333,0.482,372750,0
+GRRRW.US,D,20250813,000000,0.47,0.5132,0.47,0.5129,67478,0
+GRRRW.US,D,20250814,000000,0.5754,0.5754,0.481,0.485,148890,0
+GRRRW.US,D,20250815,000000,0.42,0.509999,0.408,0.498,43505,0
+GRRRW.US,D,20250818,000000,0.4775,0.5499,0.4775,0.54,50861,0
+GRRRW.US,D,20250819,000000,0.506,0.5306,0.4801,0.5306,51000,0
+GRRRW.US,D,20250820,000000,0.47,0.5285,0.411,0.5285,53901,0
+GRRRW.US,D,20250821,000000,0.51,0.5101,0.4801,0.49,6939,0
+GRRRW.US,D,20250822,000000,0.4754,0.51,0.4525,0.495,22939,0
+GRRRW.US,D,20250825,000000,0.52,0.52,0.4505,0.4521,50546,0
+GRRRW.US,D,20250826,000000,0.511666,0.511666,0.45,0.45,13052,0
+GRRRW.US,D,20250827,000000,0.4501,0.463,0.44,0.44,24471,0
+GRRRW.US,D,20250828,000000,0.44,0.4592,0.44,0.4401,32908,0
+GRRRW.US,D,20250829,000000,0.44,0.48,0.38,0.41,62884,0
+GRRRW.US,D,20250902,000000,0.385,0.4732,0.385,0.4306,47646,0
+GRRRW.US,D,20250903,000000,0.4988,0.4988,0.42001,0.43,32000,0
+GRRRW.US,D,20250904,000000,0.47,0.47,0.4201,0.44,14211,0
+GRRRW.US,D,20250905,000000,0.4301,0.4648,0.4201,0.46,11757,0
+GRRRW.US,D,20250908,000000,0.475,0.50409,0.423,0.45,50374,0
+GRRRW.US,D,20250909,000000,0.475001,0.49899,0.44,0.4797,13809,0
+GRRRW.US,D,20250910,000000,0.475,0.499799,0.457,0.457,20470,0
+GRRRW.US,D,20250911,000000,0.4999,0.5,0.45,0.45,22876,0
+GRRRW.US,D,20250912,000000,0.44,0.4668,0.44,0.449899,23098,0
+GRRRW.US,D,20250915,000000,0.4899,0.49,0.4591,0.4612,27002,0
+GRRRW.US,D,20250916,000000,0.49,0.4949,0.45,0.450618,95832,0
+GRRRW.US,D,20250917,000000,0.52,0.6,0.49,0.57,320415,0
+GRRRW.US,D,20250918,000000,0.59,0.6,0.55,0.58,284412,0
+GRRRW.US,D,20250919,000000,0.59,0.64,0.5346,0.61,185976,0
+GRRRW.US,D,20250922,000000,0.6695,0.74,0.61,0.6203,308212,0
+GRRRW.US,D,20250923,000000,0.617,0.68,0.611,0.64,85533,0
+GRRRW.US,D,20250924,000000,0.6167,0.64,0.58,0.615,47368,0
+GRRRW.US,D,20250925,000000,0.59,0.64,0.561,0.61,62408,0
+GRRRW.US,D,20250926,000000,0.64,0.78,0.619999,0.66,217183,0
+GRRRW.US,D,20250929,000000,0.7,0.72,0.57,0.6,74631,0
+GRRRW.US,D,20250930,000000,0.59,0.66,0.551,0.5601,48569,0
+GRRRW.US,D,20251001,000000,0.5601,0.62,0.5601,0.6,59635,0
+GRRRW.US,D,20251002,000000,0.6,0.7,0.6,0.65,107791,0
+GRRRW.US,D,20251003,000000,0.67,0.71,0.66,0.695,153918,0
+GRRRW.US,D,20251006,000000,0.7,0.7594,0.69,0.7299,163586,0
+GRRRW.US,D,20251007,000000,0.79,0.79,0.71,0.728,103878,0
+GRRRW.US,D,20251008,000000,0.7429,0.7896,0.7273,0.7759,99928,0
+GRRRW.US,D,20251009,000000,0.7414,0.77,0.7,0.7012,118298,0
+GRRRW.US,D,20251010,000000,0.725001,0.7487,0.6861,0.7145,236121,0
+GRRRW.US,D,20251013,000000,0.71,0.7175,0.69,0.7,80968,0
+GRRRW.US,D,20251014,000000,0.7,0.7,0.65,0.67,59856,0
+GRRRW.US,D,20251015,000000,0.67,0.739,0.65,0.6801,61843,0
+GRRRW.US,D,20251016,000000,0.65,0.685,0.56,0.61,54680,0
+GRRRW.US,D,20251017,000000,0.6446,0.6446,0.5907,0.6331,35022,0
+GRRRW.US,D,20251020,000000,0.6589,0.659,0.5931,0.61,117170,0
+GRRRW.US,D,20251021,000000,0.6,0.6333,0.5846,0.61,132071,0
+GRRRW.US,D,20251022,000000,0.5687,0.6156,0.5685,0.6033,82244,0
+GRRRW.US,D,20251023,000000,0.6149,0.6401,0.572,0.585,71666,0
+GRRRW.US,D,20251024,000000,0.621401,0.621401,0.56,0.58005,97522,0
+GRRRW.US,D,20251027,000000,0.565,0.5855,0.54,0.5717,82677,0
+GRRRW.US,D,20251028,000000,0.5854,0.5854,0.5398,0.54,91692,0
+GRRRW.US,D,20251029,000000,0.56,0.62,0.55,0.61,254622,0
+GRRRW.US,D,20251030,000000,0.6201,0.6272,0.58,0.599,47879,0
+GRRRW.US,D,20251031,000000,0.6007,0.64,0.5604,0.5982,120500,0
+GRRRW.US,D,20251103,000000,0.62,0.62,0.58,0.595,100764,0
+GRRRW.US,D,20251104,000000,0.595,0.6134,0.5641,0.565,53301,0
+GRRRW.US,D,20251105,000000,0.565,0.62,0.5468,0.6122,85638,0
+GRRRW.US,D,20251106,000000,0.6,0.6,0.449,0.49,518604,0
+GRRRW.US,D,20251107,000000,0.49,0.5386,0.453001,0.518499,30404,0
+GRRRW.US,D,20251110,000000,0.53,0.599,0.463,0.5,27960,0
+GRRRW.US,D,20251111,000000,0.55,0.55,0.48,0.48,13910,0
+GRRRW.US,D,20251112,000000,0.51,0.51,0.49,0.5046,15189,0
+GRRRW.US,D,20251113,000000,0.4804,0.5084,0.43,0.44,61585,0
+GRRRW.US,D,20251114,000000,0.485,0.51,0.48,0.48,24243,0
+GRRRW.US,D,20251117,000000,0.481,0.54,0.481,0.509,54980,0
+GRRRW.US,D,20251118,000000,0.63,0.63,0.49,0.549,37620,0
+GRRRW.US,D,20251119,000000,0.5639,0.5899,0.5012,0.564699,10620,0
+GRRRW.US,D,20251120,000000,0.5701,0.6,0.52,0.5299,30193,0
+GRRRW.US,D,20251121,000000,0.5595,0.5595,0.5201,0.5202,21327,0
+GRRRW.US,D,20251124,000000,0.559,0.559,0.52,0.52,12549,0
+GRRRW.US,D,20251125,000000,0.5201,0.533,0.5,0.505,13334,0
+GRRRW.US,D,20251126,000000,0.504,0.522471,0.425,0.469,64286,0
+GRRRW.US,D,20251128,000000,0.5189,0.5189,0.47,0.47,11789,0
+GRRRW.US,D,20251201,000000,0.48,0.505,0.45,0.475,22633,0
+GRRRW.US,D,20251202,000000,0.52,0.52,0.4338,0.4338,47442,0
+GRRRW.US,D,20251203,000000,0.48,0.498,0.455,0.4765,14606,0
+GRRRW.US,D,20251204,000000,0.48,0.55,0.465,0.532,61419,0
+GRRRW.US,D,20251205,000000,0.55,0.55,0.480001,0.510101,24654,0
+GRRRW.US,D,20251208,000000,0.5326,0.5579,0.45,0.5155,29230,0
+GRRRW.US,D,20251209,000000,0.4767,0.51,0.45,0.4501,25348,0
+GRRRW.US,D,20251210,000000,0.51,0.5296,0.46,0.46,16160,0
+GRRRW.US,D,20251211,000000,0.46,0.5,0.46,0.4939,17173,0
+GRRRW.US,D,20251212,000000,0.4721,0.493,0.4721,0.475,8616,0
+GRRRW.US,D,20251215,000000,0.46,0.477,0.45,0.477,10591,0
+GRRRW.US,D,20251216,000000,0.4597,0.4769,0.4426,0.4426,21234,0
+GRRRW.US,D,20251217,000000,0.455,0.475,0.442,0.442,4330,0
+GRRRW.US,D,20251218,000000,0.46,0.5,0.39,0.41,36014,0
+GRRRW.US,D,20251219,000000,0.49,0.5199,0.42401,0.4939,12814,0
+GRRRW.US,D,20251222,000000,0.499,0.499,0.395,0.395,56221,0
+GRRRW.US,D,20251223,000000,0.44,0.44,0.41,0.4355,9713,0
+GRRRW.US,D,20251224,000000,0.3953,0.426499,0.39,0.39,16011,0
+GRRRW.US,D,20251226,000000,0.4081,0.4264,0.39,0.4,7285,0
+GRRRW.US,D,20251229,000000,0.39,0.4,0.35,0.357,78116,0
+GRRRW.US,D,20251230,000000,0.35,0.37,0.25,0.2701,149869,0
+GRRRW.US,D,20251231,000000,0.26,0.33,0.25,0.2515,70430,0
+GRRRW.US,D,20260102,000000,0.36,0.488,0.2899,0.4773,189780,0
+GRRRW.US,D,20260105,000000,0.47,0.47,0.38,0.38,27310,0
+GRRRW.US,D,20260106,000000,0.41,0.4381,0.4,0.419,8068,0
+GRRRW.US,D,20260107,000000,0.4086,0.4279,0.353,0.38,20328,0
+GRRRW.US,D,20260108,000000,0.369,0.4,0.3288,0.38,39758,0
+GRRRW.US,D,20260109,000000,0.3789,0.399,0.3393,0.3777,33733,0
+GRRRW.US,D,20260112,000000,0.3452,0.395,0.29,0.3501,24033,0
+GRRRW.US,D,20260113,000000,0.385,0.425,0.3603,0.42,28732,0
+GRRRW.US,D,20260114,000000,0.295,0.399,0.295,0.3505,63208,0
+GRRRW.US,D,20260115,000000,0.32,0.45,0.32,0.42,38904,0
+GRRRW.US,D,20260116,000000,0.434244,0.434244,0.36,0.3948,26614,0
+GRRRW.US,D,20260120,000000,0.4117,0.4117,0.31,0.3999,25160,0
+GRRRW.US,D,20260121,000000,0.3599,0.3979,0.320001,0.3979,1433,0
+GRRRW.US,D,20260122,000000,0.387,0.39,0.34,0.37,26032,0
+GRRRW.US,D,20260123,000000,0.37,0.37,0.33,0.36,16273,0
+GRRRW.US,D,20260126,000000,0.36,0.36,0.33,0.3438,7714,0
+GRRRW.US,D,20260127,000000,0.3462,0.43,0.33,0.4,75253,0
+GRRRW.US,D,20260128,000000,0.39,0.4049,0.375,0.3914,10411,0
+GRRRW.US,D,20260129,000000,0.382,0.4,0.3391,0.39,77647,0
+GRRRW.US,D,20260130,000000,0.4,0.4,0.35,0.3625,14323,0
+GRRRW.US,D,20260202,000000,0.3625,0.3797,0.35,0.350101,10142,0
+GRRRW.US,D,20260203,000000,0.3688,0.3688,0.3173,0.3173,15410,0
+GRRRW.US,D,20260204,000000,0.32,0.397,0.31,0.31,27281,0
+GRRRW.US,D,20260205,000000,0.3001,0.3455,0.27,0.31542,44272,0
+GRRRW.US,D,20260206,000000,0.31545,0.3489,0.31545,0.348799,9373,0
+GRRRW.US,D,20260209,000000,0.34,0.36,0.3203,0.347401,3947,0
+GRRRW.US,D,20260210,000000,0.375,0.375,0.32,0.345,8961,0
+GRRRW.US,D,20260211,000000,0.37,0.3715,0.29,0.3715,4273,0
+GRRRW.US,D,20260212,000000,0.2837,0.37,0.2701,0.345,66719,0
+GRRRW.US,D,20260213,000000,0.33,0.35,0.2868,0.289999,22275,0
+GRRRW.US,D,20260217,000000,0.2836,0.32,0.27,0.27,8951,0
+GRRRW.US,D,20260218,000000,0.28,0.34,0.28,0.325,61313,0
diff --git a/daily/us/nasdaq stocks/1/gt.us.txt b/daily/us/nasdaq stocks/1/gt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70256a8d9647d777eb14fa633bb55b09514543d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gt.us.txt	
@@ -0,0 +1,14150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GT.US,D,19700102,000000,3.3224,3.429,3.2687,3.4023,36264,0
+GT.US,D,19700105,000000,3.3844,3.3844,3.2953,3.331,26498,0
+GT.US,D,19700106,000000,3.2778,3.2778,3.1887,3.2421,68487,0
+GT.US,D,19700107,000000,3.2244,3.2244,3.162,3.1976,25597,0
+GT.US,D,19700108,000000,3.1976,3.2244,3.162,3.1887,28293,0
+GT.US,D,19700109,000000,3.1887,3.1887,3.1351,3.1351,16953,0
+GT.US,D,19700112,000000,3.1351,3.1708,3.1174,3.162,8420,0
+GT.US,D,19700113,000000,3.162,3.1976,3.1083,3.1174,20659,0
+GT.US,D,19700114,000000,3.1174,3.1708,3.0909,3.1351,19536,0
+GT.US,D,19700115,000000,3.1351,3.1351,3.0819,3.1083,28743,0
+GT.US,D,19700116,000000,3.1083,3.1887,3.0819,3.0909,23914,0
+GT.US,D,19700119,000000,3.0909,3.1351,3.0372,3.0638,19646,0
+GT.US,D,19700120,000000,3.0638,3.1083,3.0372,3.1083,37274,0
+GT.US,D,19700121,000000,3.1083,3.162,3.0549,3.0909,32112,0
+GT.US,D,19700122,000000,3.0909,3.162,3.0819,3.1174,23914,0
+GT.US,D,19700123,000000,3.1174,3.1351,3.0549,3.0819,182783,0
+GT.US,D,19700126,000000,3.0819,3.1174,3.0638,3.0819,40980,0
+GT.US,D,19700127,000000,3.0909,3.144,3.0909,3.0909,28965,0
+GT.US,D,19700128,000000,3.0909,3.1351,3.0819,3.0909,58720,0
+GT.US,D,19700129,000000,3.0909,3.0909,2.9571,2.9571,29867,0
+GT.US,D,19700130,000000,2.9571,2.9571,2.8235,2.8235,35367,0
+GT.US,D,19700202,000000,2.8235,3.0016,2.7701,2.9123,67253,0
+GT.US,D,19700203,000000,2.9123,3.0372,2.8591,3.0372,60179,0
+GT.US,D,19700204,000000,3.0372,3.0638,2.9305,2.9661,20433,0
+GT.US,D,19700205,000000,2.9661,3.0103,2.9393,2.9393,16055,0
+GT.US,D,19700206,000000,2.9393,3.0283,2.9123,3.0103,42103,0
+GT.US,D,19700209,000000,3.0372,3.0909,2.9393,2.9393,35477,0
+GT.US,D,19700210,000000,2.9393,2.9393,2.8146,2.8409,50973,0
+GT.US,D,19700211,000000,2.8409,2.8947,2.7789,2.8858,64669,0
+GT.US,D,19700212,000000,2.8858,2.9123,2.8591,2.8858,21219,0
+GT.US,D,19700213,000000,2.8858,2.9123,2.8409,2.9123,13474,0
+GT.US,D,19700216,000000,2.9123,2.9214,2.8324,2.8591,41317,0
+GT.US,D,19700217,000000,2.8591,2.8591,2.7789,2.8324,14706,0
+GT.US,D,19700218,000000,2.8324,2.868,2.8055,2.8324,26724,0
+GT.US,D,19700219,000000,2.8324,2.868,2.7882,2.7882,36488,0
+GT.US,D,19700220,000000,2.7882,2.8858,2.7789,2.8858,61193,0
+GT.US,D,19700224,000000,2.8858,2.9214,2.8591,2.9123,17853,0
+GT.US,D,19700225,000000,2.9123,2.9393,2.8591,2.9214,21104,0
+GT.US,D,19700226,000000,2.9214,2.9214,2.8146,2.8947,25597,0
+GT.US,D,19700227,000000,2.8947,2.9927,2.868,2.9927,25708,0
+GT.US,D,19700302,000000,2.9927,3.0909,2.9927,3.0372,57707,0
+GT.US,D,19700303,000000,3.0462,3.1263,3.0462,3.0995,51647,0
+GT.US,D,19700304,000000,3.0995,3.1528,3.0728,3.1528,52881,0
+GT.US,D,19700305,000000,3.1528,3.1528,3.0728,3.0728,35028,0
+GT.US,D,19700306,000000,3.0728,3.1174,3.0195,3.0462,38170,0
+GT.US,D,19700309,000000,3.0195,3.0195,2.9214,2.9481,36264,0
+GT.US,D,19700310,000000,2.9481,3.0372,2.9481,2.9837,20771,0
+GT.US,D,19700311,000000,2.9837,3.0372,2.9214,2.9214,26049,0
+GT.US,D,19700312,000000,2.9214,2.9927,2.8947,2.9393,42328,0
+GT.US,D,19700313,000000,2.9393,2.9661,2.8858,2.8858,36937,0
+GT.US,D,19700316,000000,2.8858,2.8858,2.8146,2.8146,48953,0
+GT.US,D,19700317,000000,2.8146,2.9123,2.7882,2.9123,149888,0
+GT.US,D,19700318,000000,2.9123,2.9481,2.8858,2.8858,23354,0
+GT.US,D,19700319,000000,2.8858,2.9393,2.8858,2.9393,29639,0
+GT.US,D,19700320,000000,2.9393,2.9393,2.868,2.868,20094,0
+GT.US,D,19700323,000000,2.868,2.9123,2.8591,2.8947,78369,0
+GT.US,D,19700324,000000,2.9123,2.9837,2.9123,2.9661,81289,0
+GT.US,D,19700325,000000,2.9661,3.0909,2.9393,3.0462,42217,0
+GT.US,D,19700326,000000,3.0462,3.0909,3.0372,3.0638,80726,0
+GT.US,D,19700330,000000,3.0638,3.0638,2.9123,2.9481,36378,0
+GT.US,D,19700331,000000,2.9481,2.9837,2.8947,2.9393,29192,0
+GT.US,D,19700401,000000,2.9393,2.9927,2.9214,2.9661,22003,0
+GT.US,D,19700402,000000,2.9661,2.9837,2.9481,2.9481,16504,0
+GT.US,D,19700403,000000,2.9481,2.9837,2.9123,2.9837,37838,0
+GT.US,D,19700406,000000,2.9661,2.9661,2.8858,2.9123,38847,0
+GT.US,D,19700407,000000,2.9123,2.9393,2.8858,2.9214,34920,0
+GT.US,D,19700408,000000,2.9214,2.9393,2.8858,2.9393,16392,0
+GT.US,D,19700409,000000,2.9393,2.9393,2.8324,2.8324,69274,0
+GT.US,D,19700410,000000,2.8324,2.8947,2.8324,2.8591,19760,0
+GT.US,D,19700413,000000,2.8591,2.868,2.8146,2.8146,32335,0
+GT.US,D,19700414,000000,2.8146,2.8591,2.8055,2.8591,32335,0
+GT.US,D,19700415,000000,2.8591,2.8858,2.8324,2.8324,14485,0
+GT.US,D,19700416,000000,2.8324,2.868,2.752,2.752,41766,0
+GT.US,D,19700417,000000,2.752,2.7789,2.7343,2.752,69385,0
+GT.US,D,19700420,000000,2.752,2.8146,2.752,2.8055,18637,0
+GT.US,D,19700421,000000,2.7882,2.7882,2.7077,2.7343,32675,0
+GT.US,D,19700422,000000,2.7343,2.761,2.6897,2.7253,20094,0
+GT.US,D,19700423,000000,2.7077,2.7077,2.6277,2.6543,35140,0
+GT.US,D,19700424,000000,2.6543,2.6543,2.5826,2.5826,35254,0
+GT.US,D,19700427,000000,2.5826,2.6365,2.5205,2.5205,35590,0
+GT.US,D,19700428,000000,2.5205,2.5826,2.4939,2.4939,27619,0
+GT.US,D,19700429,000000,2.4939,2.5296,2.4492,2.5296,40418,0
+GT.US,D,19700430,000000,2.5296,2.5826,2.4763,2.5472,32675,0
+GT.US,D,19700501,000000,2.5472,2.6095,2.4763,2.5296,26945,0
+GT.US,D,19700504,000000,2.5296,2.5472,2.4492,2.5028,44124,0
+GT.US,D,19700505,000000,2.5028,2.5296,2.4492,2.4763,73202,0
+GT.US,D,19700506,000000,2.4763,2.6008,2.4584,2.4939,50410,0
+GT.US,D,19700507,000000,2.4939,2.5741,2.4939,2.5741,33570,0
+GT.US,D,19700508,000000,2.5741,2.5826,2.5205,2.5472,23354,0
+GT.US,D,19700511,000000,2.5472,2.5826,2.5205,2.5563,23914,0
+GT.US,D,19700512,000000,2.5826,2.6632,2.5563,2.6365,25149,0
+GT.US,D,19700513,000000,2.6186,2.6186,2.5563,2.5652,21779,0
+GT.US,D,19700514,000000,2.5652,2.5652,2.485,2.5563,83084,0
+GT.US,D,19700515,000000,2.5563,2.5652,2.485,2.5563,51985,0
+GT.US,D,19700518,000000,2.5563,2.5652,2.5296,2.5563,24030,0
+GT.US,D,19700519,000000,2.5563,2.5826,2.5386,2.5386,17401,0
+GT.US,D,19700520,000000,2.5386,2.5386,2.4671,2.485,55575,0
+GT.US,D,19700521,000000,2.485,2.5296,2.4315,2.4405,44684,0
+GT.US,D,19700522,000000,2.4405,2.485,2.4315,2.485,31102,0
+GT.US,D,19700525,000000,2.485,2.5028,2.4137,2.4315,38960,0
+GT.US,D,19700526,000000,2.4315,2.4315,2.3068,2.3603,50073,0
+GT.US,D,19700527,000000,2.3603,2.5117,2.3515,2.5028,49288,0
+GT.US,D,19700528,000000,2.5028,2.5826,2.4405,2.5296,49625,0
+GT.US,D,19700529,000000,2.5296,2.592,2.4584,2.592,57257,0
+GT.US,D,19700601,000000,2.592,2.6543,2.5652,2.6543,37953,0
+GT.US,D,19700602,000000,2.6543,2.7165,2.6365,2.7165,54230,0
+GT.US,D,19700603,000000,2.7165,2.7882,2.6632,2.7437,73535,0
+GT.US,D,19700604,000000,2.7437,2.8324,2.7077,2.7077,75785,0
+GT.US,D,19700605,000000,2.7077,2.7165,2.6095,2.6809,50189,0
+GT.US,D,19700608,000000,2.6809,2.7882,2.6632,2.7437,72192,0
+GT.US,D,19700609,000000,2.7437,2.7437,2.6809,2.7077,18747,0
+GT.US,D,19700610,000000,2.6897,2.6897,2.6186,2.6365,63552,0
+GT.US,D,19700611,000000,2.6365,2.7343,2.6365,2.6632,46255,0
+GT.US,D,19700612,000000,2.6632,2.6897,2.6095,2.6809,18189,0
+GT.US,D,19700615,000000,2.6809,2.7437,2.6632,2.7165,18302,0
+GT.US,D,19700616,000000,2.7165,2.7882,2.6897,2.7343,28856,0
+GT.US,D,19700617,000000,2.7343,2.7701,2.6897,2.7343,16055,0
+GT.US,D,19700618,000000,2.7343,2.7701,2.7077,2.7165,23128,0
+GT.US,D,19700619,000000,2.7343,2.7967,2.7343,2.761,12686,0
+GT.US,D,19700622,000000,2.761,2.8947,2.761,2.8591,64669,0
+GT.US,D,19700623,000000,2.8591,2.8591,2.7701,2.7701,39744,0
+GT.US,D,19700624,000000,2.7701,2.8409,2.7165,2.7701,45022,0
+GT.US,D,19700625,000000,2.7701,2.8146,2.761,2.7701,16504,0
+GT.US,D,19700626,000000,2.7701,2.7882,2.761,2.761,15831,0
+GT.US,D,19700629,000000,2.7437,2.7437,2.6897,2.7165,29528,0
+GT.US,D,19700630,000000,2.7165,2.7882,2.7077,2.7077,18865,0
+GT.US,D,19700701,000000,2.7077,2.8146,2.7077,2.8146,16617,0
+GT.US,D,19700702,000000,2.8146,2.8591,2.7882,2.8146,9879,0
+GT.US,D,19700706,000000,2.7967,2.7967,2.6809,2.7077,26159,0
+GT.US,D,19700707,000000,2.6632,2.6632,2.5826,2.5826,148312,0
+GT.US,D,19700708,000000,2.5826,2.6897,2.5826,2.6897,16055,0
+GT.US,D,19700709,000000,2.6897,2.7701,2.6897,2.7437,46704,0
+GT.US,D,19700710,000000,2.7437,2.8324,2.7437,2.8324,15156,0
+GT.US,D,19700713,000000,2.8324,2.8858,2.7967,2.8591,70733,0
+GT.US,D,19700714,000000,2.8409,2.8409,2.7967,2.8324,24812,0
+GT.US,D,19700715,000000,2.8324,2.8409,2.7882,2.7967,27846,0
+GT.US,D,19700716,000000,2.7967,2.8591,2.7701,2.7701,40755,0
+GT.US,D,19700717,000000,2.7967,2.868,2.7967,2.8409,40418,0
+GT.US,D,19700720,000000,2.8591,2.9123,2.8591,2.8591,33459,0
+GT.US,D,19700721,000000,2.8591,2.8947,2.8409,2.8858,18526,0
+GT.US,D,19700722,000000,2.8324,2.8324,2.6632,2.7077,483455,0
+GT.US,D,19700723,000000,2.7077,2.7701,2.6543,2.761,221521,0
+GT.US,D,19700724,000000,2.761,2.7701,2.7165,2.7343,30651,0
+GT.US,D,19700727,000000,2.7343,2.7967,2.7343,2.7882,17289,0
+GT.US,D,19700728,000000,2.7701,2.7701,2.7343,2.7437,24591,0
+GT.US,D,19700729,000000,2.7437,2.7967,2.7437,2.7967,23578,0
+GT.US,D,19700730,000000,2.7967,2.7967,2.7701,2.7967,10781,0
+GT.US,D,19700731,000000,2.7967,2.8409,2.761,2.7701,26608,0
+GT.US,D,19700803,000000,2.7701,2.8146,2.7701,2.7882,11113,0
+GT.US,D,19700804,000000,2.7882,2.7967,2.761,2.7882,18865,0
+GT.US,D,19700805,000000,2.7882,2.8146,2.7882,2.8146,22907,0
+GT.US,D,19700806,000000,2.8146,2.8146,2.7882,2.7882,12012,0
+GT.US,D,19700807,000000,2.7882,2.8324,2.7882,2.8324,18077,0
+GT.US,D,19700810,000000,2.8324,2.8409,2.7967,2.7967,9432,0
+GT.US,D,19700811,000000,2.7967,2.8591,2.7967,2.8409,21219,0
+GT.US,D,19700812,000000,2.868,2.8767,2.8235,2.8501,34808,0
+GT.US,D,19700813,000000,2.8501,2.868,2.7967,2.7967,18637,0
+GT.US,D,19700814,000000,2.7967,2.8409,2.7789,2.7967,20094,0
+GT.US,D,19700817,000000,2.7967,2.8235,2.7701,2.7967,26945,0
+GT.US,D,19700818,000000,2.7967,2.8501,2.7967,2.8146,23466,0
+GT.US,D,19700819,000000,2.8146,2.8767,2.8146,2.8501,40418,0
+GT.US,D,19700820,000000,2.8501,2.868,2.8235,2.8409,14368,0
+GT.US,D,19700821,000000,2.8767,3.0462,2.8767,3.0195,64559,0
+GT.US,D,19700824,000000,3.0283,3.0995,3.0283,3.0995,82295,0
+GT.US,D,19700825,000000,3.0995,3.0995,3.0638,3.0909,28743,0
+GT.US,D,19700826,000000,3.0909,3.1174,3.0638,3.0909,28069,0
+GT.US,D,19700827,000000,3.0909,3.0995,3.0462,3.0462,34021,0
+GT.US,D,19700828,000000,3.0462,3.0909,3.0016,3.0638,23466,0
+GT.US,D,19700831,000000,3.0638,3.0909,3.0016,3.0016,36153,0
+GT.US,D,19700901,000000,3.0016,3.0195,2.9661,2.9747,15831,0
+GT.US,D,19700902,000000,2.9747,3.0016,2.9393,2.9481,10552,0
+GT.US,D,19700903,000000,2.9927,3.0638,2.9927,3.0283,41766,0
+GT.US,D,19700904,000000,3.0283,3.0909,3.0283,3.0728,41656,0
+GT.US,D,19700908,000000,3.0728,3.1174,3.0283,3.0995,46595,0
+GT.US,D,19700909,000000,3.0995,3.1174,3.0283,3.0728,33907,0
+GT.US,D,19700910,000000,3.0728,3.0728,2.9927,3.0016,15380,0
+GT.US,D,19700911,000000,3.0016,3.0462,2.9927,3.0462,21555,0
+GT.US,D,19700914,000000,3.0462,3.0638,2.9927,3.0283,39744,0
+GT.US,D,19700915,000000,3.0283,3.0283,2.9747,3.0016,31102,0
+GT.US,D,19700916,000000,3.0016,3.0283,2.9747,3.0016,25375,0
+GT.US,D,19700917,000000,3.0195,3.0728,3.0195,3.0638,54004,0
+GT.US,D,19700918,000000,3.0638,3.0909,3.0638,3.0728,88361,0
+GT.US,D,19700921,000000,3.0728,3.0995,3.0283,3.0283,27393,0
+GT.US,D,19700922,000000,3.0283,3.0283,2.9747,3.0283,52319,0
+GT.US,D,19700923,000000,3.0283,3.0728,3.0195,3.0462,35814,0
+GT.US,D,19700924,000000,3.0462,3.1174,3.0195,3.0728,67703,0
+GT.US,D,19700925,000000,3.0728,3.0909,3.0195,3.0638,80837,0
+GT.US,D,19700928,000000,3.0638,3.0638,3.0016,3.0195,26386,0
+GT.US,D,19700929,000000,3.0195,3.0195,2.9661,2.9927,49288,0
+GT.US,D,19700930,000000,2.9927,3.0195,2.9661,2.9927,50747,0
+GT.US,D,19701001,000000,2.9927,3.0195,2.9747,2.9927,59056,0
+GT.US,D,19701002,000000,2.9927,3.0016,2.9661,3.0016,60067,0
+GT.US,D,19701005,000000,3.0016,3.0016,2.9661,2.9927,49402,0
+GT.US,D,19701006,000000,3.0016,3.0638,3.0016,3.0462,65570,0
+GT.US,D,19701007,000000,3.0462,3.0728,3.0283,3.0728,47379,0
+GT.US,D,19701008,000000,3.0728,3.144,3.0638,3.0728,63320,0
+GT.US,D,19701009,000000,3.0728,3.0995,3.0283,3.0283,40081,0
+GT.US,D,19701012,000000,3.0283,3.0462,2.9927,3.0283,22679,0
+GT.US,D,19701013,000000,3.0283,3.0462,3.0016,3.0195,30088,0
+GT.US,D,19701014,000000,3.0195,3.0283,3.0016,3.0195,21669,0
+GT.US,D,19701015,000000,3.0195,3.0462,3.0195,3.0462,14595,0
+GT.US,D,19701016,000000,3.0462,3.0638,3.0195,3.0195,25822,0
+GT.US,D,19701019,000000,3.0195,3.0462,3.0195,3.0195,18865,0
+GT.US,D,19701020,000000,3.0195,3.0462,3.0195,3.0283,47831,0
+GT.US,D,19701021,000000,3.0283,3.0638,3.0283,3.0283,29639,0
+GT.US,D,19701022,000000,3.0283,3.0283,2.9927,2.9927,49402,0
+GT.US,D,19701023,000000,2.9927,3.0462,2.9927,3.0462,35477,0
+GT.US,D,19701026,000000,3.0462,3.0638,3.0195,3.0638,15606,0
+GT.US,D,19701027,000000,3.0638,3.0638,3.0283,3.0283,16953,0
+GT.US,D,19701028,000000,3.0283,3.0638,3.0195,3.0283,30425,0
+GT.US,D,19701029,000000,3.0283,3.0638,3.0195,3.0283,14706,0
+GT.US,D,19701030,000000,3.0283,3.0283,3.0016,3.0283,31772,0
+GT.US,D,19701102,000000,3.0283,3.0462,3.0016,3.0195,24248,0
+GT.US,D,19701103,000000,3.0195,3.0728,3.0195,3.0728,19874,0
+GT.US,D,19701104,000000,3.0728,3.0995,3.0638,3.0909,34021,0
+GT.US,D,19701105,000000,3.0995,3.1528,3.0995,3.144,23466,0
+GT.US,D,19701106,000000,3.144,3.2154,3.144,3.2154,37502,0
+GT.US,D,19701109,000000,3.2154,3.2687,3.2154,3.2509,51310,0
+GT.US,D,19701110,000000,3.2509,3.2778,3.2154,3.2154,28515,0
+GT.US,D,19701111,000000,3.2421,3.3224,3.2421,3.2953,54114,0
+GT.US,D,19701112,000000,3.2778,3.2778,3.1528,3.1528,23354,0
+GT.US,D,19701113,000000,3.1351,3.1351,3.0372,3.0995,51085,0
+GT.US,D,19701117,000000,3.1351,3.162,3.1083,3.1351,29752,0
+GT.US,D,19701118,000000,3.1351,3.1528,3.0728,3.0819,36264,0
+GT.US,D,19701119,000000,3.0819,3.1263,3.0372,3.0995,29639,0
+GT.US,D,19701120,000000,3.1083,3.1351,3.1083,3.1351,49178,0
+GT.US,D,19701123,000000,3.1351,3.1976,3.1263,3.1528,40194,0
+GT.US,D,19701124,000000,3.1528,3.1976,3.1263,3.1976,36826,0
+GT.US,D,19701125,000000,3.1976,3.2509,3.1976,3.2509,47043,0
+GT.US,D,19701127,000000,3.2509,3.2599,3.2244,3.2509,22232,0
+GT.US,D,19701130,000000,3.2599,3.349,3.2599,3.331,40418,0
+GT.US,D,19701201,000000,3.331,3.4204,3.2953,3.2953,169420,0
+GT.US,D,19701202,000000,3.2953,3.4023,3.2509,3.4023,51869,0
+GT.US,D,19701203,000000,3.4023,3.5004,3.358,3.358,44011,0
+GT.US,D,19701204,000000,3.358,3.3935,3.2509,3.349,57934,0
+GT.US,D,19701207,000000,3.349,3.4469,3.349,3.429,86230,0
+GT.US,D,19701208,000000,3.429,3.4469,3.358,3.358,33683,0
+GT.US,D,19701209,000000,3.358,3.429,3.349,3.429,41990,0
+GT.US,D,19701210,000000,3.429,3.5004,3.4023,3.4736,41539,0
+GT.US,D,19701211,000000,3.4736,3.5448,3.4469,3.4469,65006,0
+GT.US,D,19701214,000000,3.4469,3.4469,3.3756,3.3935,28293,0
+GT.US,D,19701215,000000,3.3935,3.4023,3.3224,3.3756,37390,0
+GT.US,D,19701216,000000,3.4023,3.5004,3.4023,3.4559,33570,0
+GT.US,D,19701217,000000,3.4559,3.5004,3.4559,3.4736,20995,0
+GT.US,D,19701218,000000,3.4736,3.5182,3.429,3.4916,27509,0
+GT.US,D,19701221,000000,3.4916,3.5269,3.4736,3.4736,40081,0
+GT.US,D,19701222,000000,3.4736,3.5182,3.4559,3.4916,28293,0
+GT.US,D,19701223,000000,3.4916,3.5537,3.4736,3.5448,35028,0
+GT.US,D,19701224,000000,3.5448,3.5718,3.5269,3.5537,24139,0
+GT.US,D,19701228,000000,3.5537,3.5718,3.5269,3.5718,18865,0
+GT.US,D,19701229,000000,3.5718,3.5984,3.5269,3.5984,19086,0
+GT.US,D,19701230,000000,3.5984,3.6162,3.5448,3.5537,32675,0
+GT.US,D,19701231,000000,3.5537,3.5537,3.5182,3.5448,12012,0
+GT.US,D,19710104,000000,3.5448,3.5537,3.4736,3.4916,17966,0
+GT.US,D,19710105,000000,3.4916,3.5182,3.429,3.4469,28633,0
+GT.US,D,19710106,000000,3.4559,3.5448,3.4559,3.5448,18077,0
+GT.US,D,19710107,000000,3.5537,3.6519,3.5537,3.5984,57934,0
+GT.US,D,19710108,000000,3.6249,3.6785,3.6249,3.6249,43005,0
+GT.US,D,19710111,000000,3.6249,3.6428,3.5537,3.5805,66466,0
+GT.US,D,19710112,000000,3.5805,3.6249,3.5718,3.5805,49065,0
+GT.US,D,19710113,000000,3.5805,3.6249,3.4736,3.4736,30651,0
+GT.US,D,19710114,000000,3.4736,3.5182,3.4469,3.5182,48055,0
+GT.US,D,19710115,000000,3.5182,3.5182,3.4469,3.5004,27733,0
+GT.US,D,19710118,000000,3.5004,3.5537,3.4916,3.5182,47043,0
+GT.US,D,19710119,000000,3.5182,3.5269,3.4469,3.4736,74886,0
+GT.US,D,19710120,000000,3.4736,3.5004,3.4469,3.4469,114298,0
+GT.US,D,19710121,000000,3.4469,3.5182,3.429,3.4559,32112,0
+GT.US,D,19710122,000000,3.4559,3.4916,3.4023,3.4559,37611,0
+GT.US,D,19710125,000000,3.4559,3.4916,3.4204,3.4559,30540,0
+GT.US,D,19710126,000000,3.4559,3.4736,3.3756,3.3935,62536,0
+GT.US,D,19710127,000000,3.358,3.358,3.2599,3.358,71072,0
+GT.US,D,19710128,000000,3.358,3.4023,3.349,3.358,69724,0
+GT.US,D,19710129,000000,3.358,3.3935,3.331,3.358,61525,0
+GT.US,D,19710201,000000,3.358,3.429,3.349,3.3756,106661,0
+GT.US,D,19710202,000000,3.3756,3.429,3.3756,3.4023,72081,0
+GT.US,D,19710203,000000,3.4023,3.4023,3.349,3.349,31328,0
+GT.US,D,19710204,000000,3.349,3.4023,3.349,3.4023,116991,0
+GT.US,D,19710205,000000,3.429,3.4559,3.4023,3.429,41093,0
+GT.US,D,19710208,000000,3.429,3.5718,3.4113,3.5269,54342,0
+GT.US,D,19710209,000000,3.5718,3.6519,3.5718,3.5984,113400,0
+GT.US,D,19710210,000000,3.5984,3.6249,3.5004,3.5004,57257,0
+GT.US,D,19710211,000000,3.5004,3.5718,3.5004,3.5269,77356,0
+GT.US,D,19710212,000000,3.5269,3.5718,3.5269,3.5269,49963,0
+GT.US,D,19710216,000000,3.5361,3.6249,3.5361,3.5805,144271,0
+GT.US,D,19710217,000000,3.5805,3.6249,3.5361,3.5984,56921,0
+GT.US,D,19710218,000000,3.5984,3.5984,3.5361,3.5718,23239,0
+GT.US,D,19710219,000000,3.5718,3.5805,3.4826,3.5269,98689,0
+GT.US,D,19710222,000000,3.5004,3.5004,3.331,3.331,255987,0
+GT.US,D,19710223,000000,3.358,3.4023,3.358,3.3667,33683,0
+GT.US,D,19710224,000000,3.3844,3.4378,3.3844,3.4023,90045,0
+GT.US,D,19710225,000000,3.4023,3.4736,3.4023,3.4378,56921,0
+GT.US,D,19710226,000000,3.4378,3.4378,3.3844,3.4113,27953,0
+GT.US,D,19710301,000000,3.4113,3.429,3.4023,3.4113,24030,0
+GT.US,D,19710302,000000,3.4113,3.4559,3.4113,3.4113,59955,0
+GT.US,D,19710303,000000,3.4113,3.4378,3.4023,3.4023,45807,0
+GT.US,D,19710304,000000,3.4023,3.429,3.3844,3.4023,51085,0
+GT.US,D,19710305,000000,3.4023,3.4559,3.4023,3.4559,78818,0
+GT.US,D,19710308,000000,3.4559,3.5093,3.4559,3.5093,84765,0
+GT.US,D,19710309,000000,3.5093,3.5269,3.4826,3.5004,70284,0
+GT.US,D,19710310,000000,3.5004,3.5361,3.4826,3.5269,53332,0
+GT.US,D,19710311,000000,3.5361,3.6249,3.5361,3.5537,85329,0
+GT.US,D,19710312,000000,3.5537,3.5984,3.5093,3.5093,32222,0
+GT.US,D,19710315,000000,3.5093,3.5984,3.5093,3.5805,74214,0
+GT.US,D,19710316,000000,3.5805,3.5805,3.5093,3.5093,79152,0
+GT.US,D,19710317,000000,3.5093,3.5537,3.5093,3.5361,125188,0
+GT.US,D,19710318,000000,3.5361,3.5805,3.4559,3.4826,414294,0
+GT.US,D,19710319,000000,3.4826,3.5361,3.4826,3.5093,139107,0
+GT.US,D,19710322,000000,3.5093,3.5093,3.4736,3.4736,72530,0
+GT.US,D,19710323,000000,3.4559,3.4559,3.4023,3.4113,87347,0
+GT.US,D,19710324,000000,3.4113,3.429,3.3667,3.3844,59616,0
+GT.US,D,19710325,000000,3.3844,3.4559,3.2864,3.429,75559,0
+GT.US,D,19710326,000000,3.429,3.4826,3.3844,3.4113,61638,0
+GT.US,D,19710329,000000,3.4113,3.4826,3.4113,3.4826,31547,0
+GT.US,D,19710330,000000,3.4826,3.5093,3.4559,3.4559,76232,0
+GT.US,D,19710331,000000,3.4559,3.5093,3.4023,3.4378,192549,0
+GT.US,D,19710401,000000,3.4378,3.4736,3.4023,3.4113,26049,0
+GT.US,D,19710402,000000,3.4113,3.4736,3.4023,3.4113,60067,0
+GT.US,D,19710405,000000,3.4113,3.4559,3.3667,3.429,97338,0
+GT.US,D,19710406,000000,3.429,3.4378,3.3667,3.4378,117662,0
+GT.US,D,19710407,000000,3.4378,3.4736,3.4023,3.4736,67589,0
+GT.US,D,19710408,000000,3.4736,3.4736,3.4113,3.429,49402,0
+GT.US,D,19710412,000000,3.4378,3.5093,3.4378,3.4826,64335,0
+GT.US,D,19710413,000000,3.5004,3.5984,3.5004,3.5805,241726,0
+GT.US,D,19710414,000000,3.5805,3.6339,3.5805,3.5984,80951,0
+GT.US,D,19710415,000000,3.5984,3.6519,3.5984,3.6073,112836,0
+GT.US,D,19710416,000000,3.6073,3.6339,3.5984,3.6339,93638,0
+GT.US,D,19710419,000000,3.6339,3.8032,3.6339,3.7943,95210,0
+GT.US,D,19710420,000000,3.7943,3.8211,3.7498,3.7943,47604,0
+GT.US,D,19710421,000000,3.7943,3.8743,3.7676,3.8479,46255,0
+GT.US,D,19710422,000000,3.8743,3.9368,3.8743,3.9013,189855,0
+GT.US,D,19710423,000000,3.9013,3.919,3.8657,3.8743,38061,0
+GT.US,D,19710426,000000,3.8479,3.8479,3.7676,3.8211,65231,0
+GT.US,D,19710427,000000,3.8211,3.8386,3.7676,3.7943,34468,0
+GT.US,D,19710428,000000,3.7498,3.7498,3.6519,3.6785,64111,0
+GT.US,D,19710429,000000,3.6785,3.7233,3.5984,3.6519,44124,0
+GT.US,D,19710430,000000,3.6519,3.6519,3.5984,3.6339,14931,0
+GT.US,D,19710503,000000,3.6339,3.6785,3.4826,3.5984,55125,0
+GT.US,D,19710504,000000,3.5984,3.6073,3.5269,3.5805,38736,0
+GT.US,D,19710505,000000,3.5805,3.6249,3.5361,3.6249,23803,0
+GT.US,D,19710506,000000,3.6073,3.6073,3.5537,3.5805,36153,0
+GT.US,D,19710507,000000,3.5805,3.6339,3.5093,3.6249,68263,0
+GT.US,D,19710510,000000,3.6249,3.6339,3.5269,3.5361,31547,0
+GT.US,D,19710511,000000,3.5361,3.6519,3.5361,3.6339,93303,0
+GT.US,D,19710512,000000,3.6606,3.7051,3.6339,3.6875,31436,0
+GT.US,D,19710513,000000,3.6785,3.6785,3.6073,3.6162,42889,0
+GT.US,D,19710514,000000,3.6162,3.6519,3.6073,3.6162,75111,0
+GT.US,D,19710517,000000,3.5893,3.5893,3.5182,3.5627,68487,0
+GT.US,D,19710518,000000,3.5627,3.6073,3.5182,3.6073,27953,0
+GT.US,D,19710519,000000,3.6073,3.6073,3.5448,3.5448,23689,0
+GT.US,D,19710520,000000,3.5448,3.6162,3.5448,3.6162,60516,0
+GT.US,D,19710521,000000,3.6162,3.6785,3.5893,3.6073,37502,0
+GT.US,D,19710524,000000,3.6073,3.6519,3.6073,3.6073,20771,0
+GT.US,D,19710525,000000,3.6073,3.6162,3.5361,3.5448,48502,0
+GT.US,D,19710526,000000,3.5448,3.5627,3.5182,3.5361,62088,0
+GT.US,D,19710527,000000,3.5361,3.5805,3.5182,3.5805,28743,0
+GT.US,D,19710528,000000,3.5805,3.6073,3.5448,3.6073,17853,0
+GT.US,D,19710601,000000,3.6073,3.6162,3.5627,3.6162,30315,0
+GT.US,D,19710602,000000,3.6162,3.7051,3.6073,3.7051,57257,0
+GT.US,D,19710603,000000,3.7051,3.7319,3.6519,3.6606,36040,0
+GT.US,D,19710604,000000,3.6606,3.6785,3.6339,3.6519,46704,0
+GT.US,D,19710607,000000,3.6519,3.7233,3.6519,3.6785,22343,0
+GT.US,D,19710608,000000,3.6785,3.6785,3.6339,3.6519,41539,0
+GT.US,D,19710609,000000,3.6519,3.6875,3.6339,3.6875,37838,0
+GT.US,D,19710610,000000,3.6875,3.7498,3.6875,3.7498,39298,0
+GT.US,D,19710611,000000,3.7319,3.7319,3.6519,3.7051,26832,0
+GT.US,D,19710614,000000,3.7051,3.7233,3.6519,3.6606,21895,0
+GT.US,D,19710615,000000,3.6606,3.7319,3.6339,3.6785,65457,0
+GT.US,D,19710616,000000,3.6785,3.7319,3.6519,3.7051,31547,0
+GT.US,D,19710617,000000,3.7051,3.7764,3.7051,3.7586,89930,0
+GT.US,D,19710618,000000,3.7498,3.7498,3.6606,3.6785,43451,0
+GT.US,D,19710621,000000,3.6785,3.6875,3.6162,3.6162,66352,0
+GT.US,D,19710622,000000,3.6162,3.6162,3.5627,3.5627,41539,0
+GT.US,D,19710623,000000,3.5627,3.6606,3.5627,3.6162,60516,0
+GT.US,D,19710624,000000,3.6162,3.6606,3.5627,3.6162,59505,0
+GT.US,D,19710625,000000,3.6162,3.6339,3.5448,3.5893,14706,0
+GT.US,D,19710628,000000,3.5893,3.6162,3.5627,3.6162,20209,0
+GT.US,D,19710629,000000,3.6162,3.6785,3.5893,3.6785,33122,0
+GT.US,D,19710630,000000,3.6785,3.7586,3.6606,3.7498,67362,0
+GT.US,D,19710701,000000,3.7498,3.7854,3.7233,3.7586,30425,0
+GT.US,D,19710702,000000,3.7586,3.7586,3.6785,3.6875,30874,0
+GT.US,D,19710706,000000,3.6875,3.7319,3.6519,3.7051,58832,0
+GT.US,D,19710707,000000,3.7051,3.7319,3.6606,3.7233,304490,0
+GT.US,D,19710708,000000,3.7233,3.7586,3.7051,3.7586,26386,0
+GT.US,D,19710709,000000,3.7586,3.8479,3.7498,3.8479,37390,0
+GT.US,D,19710712,000000,3.8296,3.8296,3.7854,3.7854,32445,0
+GT.US,D,19710713,000000,3.7854,3.7854,3.7498,3.7498,27509,0
+GT.US,D,19710714,000000,3.7498,3.7586,3.6519,3.6785,25937,0
+GT.US,D,19710715,000000,3.7051,3.7498,3.7051,3.7319,49065,0
+GT.US,D,19710716,000000,3.7319,3.7764,3.6875,3.7233,29867,0
+GT.US,D,19710719,000000,3.7051,3.7051,3.5805,3.5893,48055,0
+GT.US,D,19710720,000000,3.5893,3.6785,3.5893,3.6785,26159,0
+GT.US,D,19710721,000000,3.6785,3.7051,3.6606,3.7051,17853,0
+GT.US,D,19710722,000000,3.6875,3.6875,3.6606,3.6785,28181,0
+GT.US,D,19710723,000000,3.6785,3.7051,3.6606,3.7051,15831,0
+GT.US,D,19710726,000000,3.6875,3.6875,3.6519,3.6875,50300,0
+GT.US,D,19710727,000000,3.6785,3.6785,3.5893,3.6073,45922,0
+GT.US,D,19710728,000000,3.6073,3.6073,3.5361,3.5805,64559,0
+GT.US,D,19710729,000000,3.5805,3.5805,3.5182,3.5182,22453,0
+GT.US,D,19710730,000000,3.5182,3.5805,3.5182,3.5182,28515,0
+GT.US,D,19710802,000000,3.5182,3.5627,3.5093,3.5182,50300,0
+GT.US,D,19710803,000000,3.4826,3.4826,3.3667,3.3935,37953,0
+GT.US,D,19710804,000000,3.3935,3.4826,3.349,3.3935,56472,0
+GT.US,D,19710805,000000,3.4113,3.5182,3.4113,3.5093,36378,0
+GT.US,D,19710806,000000,3.5093,3.5805,3.4916,3.5448,38061,0
+GT.US,D,19710809,000000,3.5448,3.5893,3.5182,3.5182,37611,0
+GT.US,D,19710810,000000,3.5093,3.5093,3.4204,3.4469,30874,0
+GT.US,D,19710811,000000,3.4469,3.4916,3.4204,3.4916,17066,0
+GT.US,D,19710812,000000,3.5182,3.5718,3.4916,3.5182,30315,0
+GT.US,D,19710813,000000,3.5004,3.5004,3.4469,3.5004,34357,0
+GT.US,D,19710816,000000,3.7319,3.7854,3.7319,3.7586,394647,0
+GT.US,D,19710817,000000,3.7586,3.8479,3.7319,3.8479,179867,0
+GT.US,D,19710818,000000,3.8479,3.8479,3.7586,3.8122,90157,0
+GT.US,D,19710819,000000,3.7854,3.7854,3.7143,3.7586,34808,0
+GT.US,D,19710820,000000,3.7586,3.7854,3.7319,3.7586,101721,0
+GT.US,D,19710823,000000,3.7586,3.8479,3.7408,3.8122,36378,0
+GT.US,D,19710824,000000,3.8122,3.9277,3.8122,3.9277,66130,0
+GT.US,D,19710825,000000,3.9277,3.9902,3.9277,3.9544,82972,0
+GT.US,D,19710826,000000,3.9277,3.9277,3.7764,3.8743,64111,0
+GT.US,D,19710827,000000,3.8743,3.9277,3.8479,3.8479,64335,0
+GT.US,D,19710830,000000,3.8479,3.8743,3.8122,3.8296,15719,0
+GT.US,D,19710831,000000,3.8296,3.8834,3.8032,3.8834,16730,0
+GT.US,D,19710901,000000,3.8834,3.9458,3.8479,3.919,35367,0
+GT.US,D,19710902,000000,3.919,3.919,3.8743,3.9013,17401,0
+GT.US,D,19710903,000000,3.9013,3.9902,3.8834,3.9902,43228,0
+GT.US,D,19710907,000000,3.9902,4.017,3.9458,3.9458,36937,0
+GT.US,D,19710908,000000,3.9458,3.9723,3.919,3.9544,37274,0
+GT.US,D,19710909,000000,3.9544,3.999,3.9013,3.9013,80726,0
+GT.US,D,19710910,000000,3.9013,3.919,3.8122,3.8743,31436,0
+GT.US,D,19710913,000000,3.8743,3.9277,3.8743,3.9013,91280,0
+GT.US,D,19710914,000000,3.9013,3.9013,3.8479,3.8565,23239,0
+GT.US,D,19710915,000000,3.8565,3.8743,3.8296,3.8565,159091,0
+GT.US,D,19710916,000000,3.8565,3.8565,3.8122,3.8479,22568,0
+GT.US,D,19710917,000000,3.8479,3.8743,3.8032,3.8479,26159,0
+GT.US,D,19710920,000000,3.8479,3.8565,3.8122,3.8565,16055,0
+GT.US,D,19710921,000000,3.8565,3.8565,3.8122,3.8296,36040,0
+GT.US,D,19710922,000000,3.8296,3.8479,3.7408,3.7854,44124,0
+GT.US,D,19710923,000000,3.7854,3.8296,3.6693,3.8122,43562,0
+GT.US,D,19710924,000000,3.8122,3.8565,3.8032,3.8032,23803,0
+GT.US,D,19710927,000000,3.8032,3.8122,3.7764,3.7764,26724,0
+GT.US,D,19710928,000000,3.7764,3.8479,3.7764,3.8296,25822,0
+GT.US,D,19710929,000000,3.8296,3.8296,3.7586,3.8032,52319,0
+GT.US,D,19710930,000000,3.8032,3.8479,3.7586,3.8296,34357,0
+GT.US,D,19711001,000000,3.8296,3.8479,3.7854,3.8479,138770,0
+GT.US,D,19711004,000000,3.8296,3.8296,3.7586,3.7586,46255,0
+GT.US,D,19711005,000000,3.7586,3.7764,3.7319,3.7319,115308,0
+GT.US,D,19711006,000000,3.7319,3.7764,3.7143,3.7764,52881,0
+GT.US,D,19711007,000000,3.7764,3.8296,3.7319,3.7764,39070,0
+GT.US,D,19711008,000000,3.7764,3.7764,3.7143,3.7408,27282,0
+GT.US,D,19711011,000000,3.7408,3.7408,3.7143,3.7143,10329,0
+GT.US,D,19711012,000000,3.7143,3.7408,3.7051,3.7051,21779,0
+GT.US,D,19711013,000000,3.7051,3.7319,3.7051,3.7143,10892,0
+GT.US,D,19711014,000000,3.7143,3.7319,3.6875,3.6875,45245,0
+GT.US,D,19711015,000000,3.6875,3.7143,3.6693,3.6875,48838,0
+GT.US,D,19711018,000000,3.6875,3.7143,3.6875,3.7051,11340,0
+GT.US,D,19711019,000000,3.6875,3.6875,3.5893,3.6428,120698,0
+GT.US,D,19711020,000000,3.6428,3.6875,3.5627,3.5984,113061,0
+GT.US,D,19711021,000000,3.5893,3.5893,3.4736,3.5182,57257,0
+GT.US,D,19711022,000000,3.5182,3.5627,3.4559,3.5004,59616,0
+GT.US,D,19711025,000000,3.4559,3.4559,3.4204,3.4469,12237,0
+GT.US,D,19711026,000000,3.4559,3.5448,3.4559,3.5004,26608,0
+GT.US,D,19711027,000000,3.5004,3.5004,3.4204,3.4204,35254,0
+GT.US,D,19711028,000000,3.4204,3.4559,3.331,3.4023,29639,0
+GT.US,D,19711029,000000,3.4023,3.429,3.3756,3.4204,27953,0
+GT.US,D,19711101,000000,3.4023,3.4023,3.331,3.349,29303,0
+GT.US,D,19711102,000000,3.349,3.358,3.2599,3.3043,39521,0
+GT.US,D,19711103,000000,3.3132,3.4469,3.3132,3.4469,34021,0
+GT.US,D,19711104,000000,3.4469,3.5004,3.4023,3.4023,75002,0
+GT.US,D,19711105,000000,3.4023,3.4023,3.331,3.3844,14035,0
+GT.US,D,19711108,000000,3.3844,3.4023,3.358,3.3756,12128,0
+GT.US,D,19711109,000000,3.3756,3.3756,3.2421,3.2421,53219,0
+GT.US,D,19711110,000000,3.2421,3.2864,3.2154,3.2421,48278,0
+GT.US,D,19711111,000000,3.2421,3.2599,3.2063,3.2063,55351,0
+GT.US,D,19711112,000000,3.2063,3.2778,3.2063,3.2421,19760,0
+GT.US,D,19711115,000000,3.2687,3.2687,3.2154,3.2154,18414,0
+GT.US,D,19711116,000000,3.2244,3.2953,3.2244,3.2421,51537,0
+GT.US,D,19711117,000000,3.2421,3.2687,3.2244,3.2687,45922,0
+GT.US,D,19711118,000000,3.2687,3.358,3.2687,3.2864,21669,0
+GT.US,D,19711119,000000,3.2599,3.2599,3.2154,3.2421,25489,0
+GT.US,D,19711122,000000,3.2421,3.2687,3.1976,3.2154,21669,0
+GT.US,D,19711123,000000,3.1976,3.1976,3.144,3.1708,29417,0
+GT.US,D,19711124,000000,3.1708,3.1976,3.1528,3.1887,64335,0
+GT.US,D,19711126,000000,3.1887,3.2244,3.1708,3.2244,32780,0
+GT.US,D,19711129,000000,3.2244,3.2953,3.2154,3.2864,50973,0
+GT.US,D,19711130,000000,3.2864,3.2953,3.1528,3.2599,79828,0
+GT.US,D,19711201,000000,3.2864,3.4113,3.2864,3.331,174025,0
+GT.US,D,19711202,000000,3.331,3.3667,3.3132,3.358,165828,0
+GT.US,D,19711203,000000,3.358,3.4469,3.34,3.4469,63552,0
+GT.US,D,19711206,000000,3.4469,3.5004,3.3667,3.3844,38621,0
+GT.US,D,19711207,000000,3.3844,3.429,3.358,3.4113,22679,0
+GT.US,D,19711208,000000,3.4113,3.429,3.3667,3.4113,48165,0
+GT.US,D,19711209,000000,3.4113,3.4113,3.331,3.4113,170433,0
+GT.US,D,19711210,000000,3.4113,3.4736,3.4113,3.4113,38170,0
+GT.US,D,19711213,000000,3.4113,3.4736,3.4113,3.4559,42328,0
+GT.US,D,19711214,000000,3.4559,3.5182,3.429,3.429,84881,0
+GT.US,D,19711215,000000,3.429,3.4736,3.4113,3.4736,67253,0
+GT.US,D,19711216,000000,3.5004,3.5537,3.5004,3.5182,81175,0
+GT.US,D,19711217,000000,3.5182,3.5269,3.4469,3.5269,93303,0
+GT.US,D,19711220,000000,3.5269,3.6428,3.5004,3.5537,95659,0
+GT.US,D,19711221,000000,3.5537,3.5893,3.4113,3.5182,109580,0
+GT.US,D,19711222,000000,3.5182,3.5269,3.4559,3.5004,95545,0
+GT.US,D,19711223,000000,3.5004,3.5004,3.429,3.4736,48165,0
+GT.US,D,19711227,000000,3.4736,3.5448,3.4469,3.5448,63320,0
+GT.US,D,19711228,000000,3.5448,3.5984,3.5182,3.5718,87799,0
+GT.US,D,19711229,000000,3.5718,3.6606,3.5718,3.6428,48165,0
+GT.US,D,19711230,000000,3.6428,3.6428,3.6162,3.6162,23239,0
+GT.US,D,19711231,000000,3.6249,3.6693,3.6249,3.6606,16730,0
+GT.US,D,19720103,000000,3.6606,3.6875,3.5893,3.5893,14147,0
+GT.US,D,19720104,000000,3.5893,3.6428,3.5718,3.6428,32896,0
+GT.US,D,19720105,000000,3.6606,3.7319,3.6606,3.7143,42103,0
+GT.US,D,19720106,000000,3.7143,3.7408,3.6875,3.6875,27733,0
+GT.US,D,19720107,000000,3.6875,3.7319,3.6606,3.6875,38061,0
+GT.US,D,19720110,000000,3.6875,3.7586,3.6428,3.7586,44011,0
+GT.US,D,19720111,000000,3.7586,3.8032,3.7319,3.7586,20546,0
+GT.US,D,19720112,000000,3.7586,3.7854,3.7408,3.7408,259018,0
+GT.US,D,19720113,000000,3.7408,3.7764,3.6875,3.6875,64447,0
+GT.US,D,19720114,000000,3.6875,3.7051,3.6162,3.6875,28069,0
+GT.US,D,19720117,000000,3.6875,3.7051,3.6428,3.7051,30540,0
+GT.US,D,19720118,000000,3.7051,3.7051,3.6428,3.6875,41656,0
+GT.US,D,19720119,000000,3.6875,3.7051,3.5004,3.5537,181099,0
+GT.US,D,19720120,000000,3.5537,3.6249,3.5269,3.6162,76685,0
+GT.US,D,19720121,000000,3.6162,3.6428,3.5448,3.5893,49513,0
+GT.US,D,19720124,000000,3.5893,3.5893,3.5269,3.5537,52547,0
+GT.US,D,19720125,000000,3.5537,3.5718,3.5182,3.5537,52098,0
+GT.US,D,19720126,000000,3.5537,3.6249,3.5269,3.5448,48727,0
+GT.US,D,19720127,000000,3.5448,3.6428,3.5004,3.5448,62088,0
+GT.US,D,19720128,000000,3.5448,3.5537,3.5004,3.5448,127547,0
+GT.US,D,19720131,000000,3.5269,3.5269,3.4559,3.4826,128776,0
+GT.US,D,19720201,000000,3.4826,3.5004,3.4113,3.4826,147081,0
+GT.US,D,19720202,000000,3.4826,3.5448,3.4559,3.5182,45583,0
+GT.US,D,19720203,000000,3.5004,3.5004,3.4023,3.4469,56698,0
+GT.US,D,19720204,000000,3.429,3.429,3.3844,3.429,59280,0
+GT.US,D,19720207,000000,3.429,3.4469,3.4113,3.429,46704,0
+GT.US,D,19720208,000000,3.429,3.4736,3.4023,3.4736,102060,0
+GT.US,D,19720209,000000,3.5805,3.7319,3.5805,3.7319,87347,0
+GT.US,D,19720210,000000,3.7319,3.7586,3.6428,3.6693,105204,0
+GT.US,D,19720211,000000,3.6693,3.6875,3.5805,3.6519,84653,0
+GT.US,D,19720214,000000,3.6519,3.6875,3.6249,3.6693,86677,0
+GT.US,D,19720215,000000,3.6693,3.6964,3.6428,3.6875,32896,0
+GT.US,D,19720216,000000,3.6875,3.6964,3.6162,3.6964,38847,0
+GT.US,D,19720217,000000,3.6964,3.7319,3.6693,3.7319,80837,0
+GT.US,D,19720218,000000,3.7143,3.7143,3.5984,3.6249,70959,0
+GT.US,D,19720222,000000,3.6249,3.6693,3.5805,3.6249,55240,0
+GT.US,D,19720223,000000,3.6249,3.6693,3.5984,3.6249,75111,0
+GT.US,D,19720224,000000,3.6249,3.6428,3.6162,3.6428,17401,0
+GT.US,D,19720225,000000,3.6428,3.6875,3.6249,3.6428,73088,0
+GT.US,D,19720228,000000,3.6428,3.6519,3.5984,3.6249,80275,0
+GT.US,D,19720229,000000,3.6249,3.6249,3.5361,3.6162,45472,0
+GT.US,D,19720301,000000,3.5805,3.5805,3.5361,3.5805,36937,0
+GT.US,D,19720302,000000,3.5805,3.5805,3.5269,3.5537,56472,0
+GT.US,D,19720303,000000,3.5718,3.6249,3.5718,3.6249,156511,0
+GT.US,D,19720306,000000,3.6249,3.6428,3.5718,3.6162,79152,0
+GT.US,D,19720307,000000,3.6162,3.6249,3.5537,3.5805,71072,0
+GT.US,D,19720308,000000,3.5805,3.5984,3.5361,3.5537,57376,0
+GT.US,D,19720309,000000,3.5537,3.5718,3.5004,3.5004,213773,0
+GT.US,D,19720310,000000,3.5004,3.5361,3.4826,3.5269,66694,0
+GT.US,D,19720313,000000,3.5093,3.5093,3.4378,3.4826,113846,0
+GT.US,D,19720314,000000,3.4826,3.4826,3.4378,3.4645,70508,0
+GT.US,D,19720315,000000,3.4645,3.5093,3.4559,3.5093,87462,0
+GT.US,D,19720316,000000,3.5093,3.5269,3.4826,3.5093,102397,0
+GT.US,D,19720317,000000,3.5093,3.6162,3.5093,3.5805,83084,0
+GT.US,D,19720320,000000,3.5805,3.6162,3.5361,3.5537,58720,0
+GT.US,D,19720321,000000,3.5537,3.5718,3.5093,3.5269,66130,0
+GT.US,D,19720322,000000,3.5269,3.5718,3.5093,3.5718,64219,0
+GT.US,D,19720323,000000,3.5718,3.6162,3.5537,3.5718,62424,0
+GT.US,D,19720324,000000,3.5718,3.5805,3.5269,3.5537,46033,0
+GT.US,D,19720327,000000,3.5537,3.5805,3.5269,3.5269,39070,0
+GT.US,D,19720328,000000,3.5361,3.5805,3.5361,3.5361,202319,0
+GT.US,D,19720329,000000,3.5361,3.5984,3.5361,3.5805,77245,0
+GT.US,D,19720330,000000,3.5805,3.6162,3.5805,3.6162,109580,0
+GT.US,D,19720403,000000,3.6162,3.6519,3.5984,3.6249,63767,0
+GT.US,D,19720404,000000,3.6249,3.6519,3.5984,3.6519,67362,0
+GT.US,D,19720405,000000,3.6519,3.6875,3.6428,3.6875,73651,0
+GT.US,D,19720406,000000,3.6964,3.7676,3.6964,3.7319,86337,0
+GT.US,D,19720407,000000,3.7319,3.7676,3.6964,3.7319,149439,0
+GT.US,D,19720410,000000,3.7319,3.8032,3.7319,3.7854,54230,0
+GT.US,D,19720411,000000,3.7854,3.8296,3.7586,3.7676,88696,0
+GT.US,D,19720412,000000,3.7854,3.8296,3.7854,3.7854,61752,0
+GT.US,D,19720413,000000,3.7854,3.8296,3.7854,3.8032,47831,0
+GT.US,D,19720414,000000,3.8032,3.8296,3.7854,3.8032,29192,0
+GT.US,D,19720417,000000,3.8032,3.8296,3.7854,3.8296,45922,0
+GT.US,D,19720418,000000,3.8296,3.8743,3.8296,3.8296,48055,0
+GT.US,D,19720419,000000,3.8296,3.8296,3.7319,3.7319,94761,0
+GT.US,D,19720420,000000,3.7319,3.7854,3.7143,3.7319,77916,0
+GT.US,D,19720421,000000,3.7319,3.7676,3.6964,3.7319,41093,0
+GT.US,D,19720424,000000,3.7319,3.7319,3.6519,3.6964,31547,0
+GT.US,D,19720425,000000,3.6875,3.6875,3.6162,3.6249,45807,0
+GT.US,D,19720426,000000,3.6249,3.6428,3.5984,3.5984,52881,0
+GT.US,D,19720427,000000,3.5984,3.6249,3.5537,3.5805,28515,0
+GT.US,D,19720428,000000,3.5805,3.6428,3.5805,3.6428,21669,0
+GT.US,D,19720501,000000,3.6428,3.6519,3.5984,3.6162,37051,0
+GT.US,D,19720502,000000,3.6162,3.6249,3.5361,3.5537,45022,0
+GT.US,D,19720503,000000,3.5537,3.5718,3.5361,3.5537,70508,0
+GT.US,D,19720504,000000,3.5537,3.5805,3.5269,3.5805,44346,0
+GT.US,D,19720505,000000,3.5984,3.6693,3.5984,3.6428,41428,0
+GT.US,D,19720508,000000,3.6249,3.6249,3.5718,3.6162,57040,0
+GT.US,D,19720509,000000,3.5984,3.5984,3.5093,3.5269,65791,0
+GT.US,D,19720510,000000,3.5269,3.5718,3.5004,3.5269,132035,0
+GT.US,D,19720511,000000,3.5093,3.5093,3.4378,3.4645,52319,0
+GT.US,D,19720512,000000,3.4916,3.5269,3.4645,3.5269,52206,0
+GT.US,D,19720515,000000,3.5269,3.5537,3.5093,3.5093,28633,0
+GT.US,D,19720516,000000,3.5093,3.5269,3.4645,3.4645,50300,0
+GT.US,D,19720517,000000,3.4645,3.5093,3.4645,3.4826,33009,0
+GT.US,D,19720518,000000,3.4826,3.4916,3.4469,3.4645,82972,0
+GT.US,D,19720519,000000,3.4645,3.4826,3.4378,3.4645,82069,0
+GT.US,D,19720522,000000,3.4645,3.4826,3.4204,3.4645,41881,0
+GT.US,D,19720523,000000,3.4645,3.4826,3.4378,3.4645,69610,0
+GT.US,D,19720524,000000,3.4469,3.4469,3.4204,3.4378,125860,0
+GT.US,D,19720525,000000,3.4378,3.4469,3.3935,3.4469,101046,0
+GT.US,D,19720526,000000,3.4469,3.4916,3.4469,3.4916,110927,0
+GT.US,D,19720530,000000,3.5093,3.6519,3.5093,3.5537,104191,0
+GT.US,D,19720531,000000,3.5537,3.5537,3.4826,3.5269,39632,0
+GT.US,D,19720601,000000,3.5269,3.5361,3.4916,3.5093,44346,0
+GT.US,D,19720602,000000,3.4916,3.4916,3.4469,3.4645,73535,0
+GT.US,D,19720605,000000,3.4645,3.5093,3.4378,3.4826,72753,0
+GT.US,D,19720606,000000,3.4826,3.4916,3.4204,3.4378,28856,0
+GT.US,D,19720607,000000,3.4023,3.4023,3.349,3.3756,64111,0
+GT.US,D,19720608,000000,3.3756,3.3756,3.2864,3.2864,32222,0
+GT.US,D,19720609,000000,3.2778,3.2778,3.2421,3.2599,71634,0
+GT.US,D,19720612,000000,3.2599,3.3224,3.2599,3.2599,44235,0
+GT.US,D,19720613,000000,3.2599,3.2778,3.2154,3.2599,67478,0
+GT.US,D,19720614,000000,3.2599,3.3756,3.2332,3.3756,157182,0
+GT.US,D,19720615,000000,3.3756,3.4469,3.331,3.349,88024,0
+GT.US,D,19720616,000000,3.349,3.349,3.2599,3.2778,71409,0
+GT.US,D,19720619,000000,3.2778,3.3043,3.2599,3.2599,22118,0
+GT.US,D,19720620,000000,3.2599,3.2599,3.2063,3.2599,51757,0
+GT.US,D,19720621,000000,3.2778,3.3224,3.2778,3.3224,48838,0
+GT.US,D,19720622,000000,3.3224,3.4023,3.2864,3.4023,54680,0
+GT.US,D,19720623,000000,3.4023,3.4645,3.3224,3.331,132484,0
+GT.US,D,19720626,000000,3.3224,3.3224,3.2778,3.3043,15606,0
+GT.US,D,19720627,000000,3.3043,3.331,3.2154,3.2332,45922,0
+GT.US,D,19720628,000000,3.2332,3.2599,3.2154,3.2421,24591,0
+GT.US,D,19720629,000000,3.2421,3.2778,3.2332,3.2421,37722,0
+GT.US,D,19720630,000000,3.2421,3.2864,3.2332,3.2599,37722,0
+GT.US,D,19720703,000000,3.2599,3.2864,3.2332,3.2421,36153,0
+GT.US,D,19720705,000000,3.2421,3.2599,3.2154,3.2599,50747,0
+GT.US,D,19720706,000000,3.2599,3.349,3.2421,3.2778,54230,0
+GT.US,D,19720707,000000,3.2778,3.3224,3.2599,3.3043,37838,0
+GT.US,D,19720710,000000,3.3043,3.3224,3.2599,3.2599,29867,0
+GT.US,D,19720711,000000,3.2599,3.2778,3.2332,3.2332,31772,0
+GT.US,D,19720712,000000,3.2332,3.2599,3.2332,3.2332,24030,0
+GT.US,D,19720713,000000,3.2154,3.2154,3.1708,3.2063,23239,0
+GT.US,D,19720714,000000,3.2063,3.2154,3.1708,3.2063,26049,0
+GT.US,D,19720717,000000,3.2063,3.2421,3.0995,3.1708,41317,0
+GT.US,D,19720718,000000,3.1708,3.1887,3.0909,3.144,60853,0
+GT.US,D,19720719,000000,3.144,3.2063,3.1263,3.2063,72753,0
+GT.US,D,19720720,000000,3.2063,3.2421,3.1708,3.2332,69947,0
+GT.US,D,19720721,000000,3.2332,3.2599,3.2154,3.2599,41656,0
+GT.US,D,19720724,000000,3.2599,3.3667,3.2421,3.3667,34130,0
+GT.US,D,19720725,000000,3.3667,3.4469,3.3667,3.4023,66017,0
+GT.US,D,19720726,000000,3.4023,3.4469,3.3756,3.3756,35928,0
+GT.US,D,19720727,000000,3.3756,3.4204,3.3756,3.3935,23914,0
+GT.US,D,19720728,000000,3.4204,3.4826,3.4204,3.4826,15046,0
+GT.US,D,19720731,000000,3.4645,3.4645,3.3935,3.4378,61864,0
+GT.US,D,19720801,000000,3.4378,3.4645,3.4023,3.4204,20546,0
+GT.US,D,19720802,000000,3.4204,3.4645,3.3935,3.4204,55803,0
+GT.US,D,19720803,000000,3.4204,3.4469,3.4023,3.4378,27509,0
+GT.US,D,19720804,000000,3.4378,3.4469,3.4023,3.4378,54455,0
+GT.US,D,19720807,000000,3.4378,3.5093,3.3935,3.4645,59845,0
+GT.US,D,19720808,000000,3.4645,3.4645,3.3935,3.4204,32222,0
+GT.US,D,19720809,000000,3.4204,3.4826,3.4204,3.4826,29752,0
+GT.US,D,19720810,000000,3.4826,3.4916,3.4645,3.4645,28069,0
+GT.US,D,19720811,000000,3.4645,3.5093,3.4645,3.5093,81511,0
+GT.US,D,19720814,000000,3.5361,3.5448,3.4736,3.5448,59616,0
+GT.US,D,19720815,000000,3.5448,3.5448,3.4645,3.4916,31328,0
+GT.US,D,19720816,000000,3.4916,3.5448,3.4916,3.5182,37953,0
+GT.US,D,19720817,000000,3.5182,3.5627,3.5093,3.5448,28965,0
+GT.US,D,19720818,000000,3.5448,3.5627,3.5361,3.5448,34130,0
+GT.US,D,19720821,000000,3.5448,3.5627,3.5182,3.5182,19646,0
+GT.US,D,19720822,000000,3.5182,3.5448,3.5182,3.5361,66577,0
+GT.US,D,19720823,000000,3.5361,3.5627,3.5093,3.5182,31211,0
+GT.US,D,19720824,000000,3.5182,3.5627,3.5093,3.5182,91730,0
+GT.US,D,19720825,000000,3.5093,3.5093,3.4645,3.4916,24139,0
+GT.US,D,19720828,000000,3.4916,3.5093,3.4645,3.4916,37953,0
+GT.US,D,19720829,000000,3.4916,3.5182,3.4469,3.4645,30088,0
+GT.US,D,19720830,000000,3.4645,3.5182,3.4645,3.4736,26832,0
+GT.US,D,19720831,000000,3.4736,3.5093,3.4645,3.4736,21104,0
+GT.US,D,19720901,000000,3.4916,3.5182,3.4916,3.5182,25260,0
+GT.US,D,19720905,000000,3.5182,3.5448,3.5182,3.5182,38847,0
+GT.US,D,19720906,000000,3.5182,3.5182,3.429,3.4469,36714,0
+GT.US,D,19720907,000000,3.4469,3.4916,3.4469,3.4736,16953,0
+GT.US,D,19720908,000000,3.4736,3.5093,3.4645,3.4916,25260,0
+GT.US,D,19720911,000000,3.4916,3.5093,3.4645,3.5093,18637,0
+GT.US,D,19720912,000000,3.5093,3.5093,3.429,3.4736,15606,0
+GT.US,D,19720913,000000,3.4736,3.5182,3.4645,3.4916,40418,0
+GT.US,D,19720914,000000,3.4916,3.5093,3.4736,3.4916,45807,0
+GT.US,D,19720915,000000,3.4916,3.5182,3.4736,3.4916,57257,0
+GT.US,D,19720918,000000,3.4916,3.4916,3.4645,3.4645,11113,0
+GT.US,D,19720919,000000,3.4645,3.4916,3.4023,3.4023,51537,0
+GT.US,D,19720920,000000,3.4023,3.4204,3.34,3.34,33459,0
+GT.US,D,19720921,000000,3.34,3.3756,3.331,3.358,26269,0
+GT.US,D,19720922,000000,3.358,3.429,3.358,3.3756,32562,0
+GT.US,D,19720925,000000,3.3756,3.3756,3.3132,3.3132,21895,0
+GT.US,D,19720926,000000,3.3132,3.4204,3.3132,3.4204,40081,0
+GT.US,D,19720927,000000,3.4204,3.4645,3.4023,3.4645,94982,0
+GT.US,D,19720928,000000,3.4645,3.4645,3.429,3.4645,64781,0
+GT.US,D,19720929,000000,3.4645,3.4736,3.429,3.429,27846,0
+GT.US,D,19721002,000000,3.429,3.4469,3.4023,3.4204,20209,0
+GT.US,D,19721003,000000,3.4204,3.429,3.3756,3.429,18747,0
+GT.US,D,19721004,000000,3.4204,3.4204,3.331,3.3756,46595,0
+GT.US,D,19721005,000000,3.3756,3.3844,3.34,3.34,23803,0
+GT.US,D,19721006,000000,3.34,3.358,3.2953,3.331,44011,0
+GT.US,D,19721009,000000,3.331,3.358,3.2953,3.358,24363,0
+GT.US,D,19721010,000000,3.358,3.3756,3.331,3.34,26724,0
+GT.US,D,19721011,000000,3.34,3.34,3.2953,3.3132,44011,0
+GT.US,D,19721012,000000,3.2864,3.2864,3.2244,3.2244,23128,0
+GT.US,D,19721013,000000,3.2244,3.2599,3.1708,3.2599,63998,0
+GT.US,D,19721016,000000,3.2599,3.2687,3.1976,3.2244,30425,0
+GT.US,D,19721017,000000,3.2244,3.2599,3.1976,3.2421,30088,0
+GT.US,D,19721018,000000,3.2421,3.2687,3.2244,3.2421,39070,0
+GT.US,D,19721019,000000,3.2421,3.2687,3.2244,3.2421,21104,0
+GT.US,D,19721020,000000,3.2421,3.2687,3.2244,3.2421,42662,0
+GT.US,D,19721023,000000,3.2421,3.2687,3.2154,3.2599,28407,0
+GT.US,D,19721024,000000,3.2599,3.2599,3.1708,3.2244,31997,0
+GT.US,D,19721025,000000,3.2154,3.2154,3.1351,3.1708,51537,0
+GT.US,D,19721026,000000,3.1708,3.2154,3.1528,3.1708,50973,0
+GT.US,D,19721027,000000,3.1708,3.1798,3.1351,3.1708,24248,0
+GT.US,D,19721030,000000,3.1708,3.2154,3.1351,3.1708,39744,0
+GT.US,D,19721031,000000,3.1708,3.1798,3.1528,3.1798,62536,0
+GT.US,D,19721101,000000,3.1798,3.2244,3.1708,3.1976,80165,0
+GT.US,D,19721102,000000,3.1976,3.2244,3.1708,3.2244,43675,0
+GT.US,D,19721103,000000,3.2244,3.4469,3.1976,3.4469,113619,0
+GT.US,D,19721106,000000,3.4469,3.5093,3.429,3.4736,68825,0
+GT.US,D,19721108,000000,3.4736,3.5182,3.429,3.4469,55125,0
+GT.US,D,19721109,000000,3.4469,3.4916,3.4204,3.4916,34468,0
+GT.US,D,19721110,000000,3.4916,3.6785,3.4736,3.6249,154718,0
+GT.US,D,19721113,000000,3.6249,3.6693,3.6073,3.6693,56364,0
+GT.US,D,19721114,000000,3.6693,3.6693,3.5893,3.6339,69274,0
+GT.US,D,19721115,000000,3.6339,3.6785,3.5448,3.5448,80837,0
+GT.US,D,19721116,000000,3.5718,3.6339,3.5269,3.6162,79939,0
+GT.US,D,19721117,000000,3.6339,3.6785,3.6339,3.6606,109465,0
+GT.US,D,19721120,000000,3.6606,3.6964,3.6606,3.6785,160328,0
+GT.US,D,19721121,000000,3.6785,3.7676,3.6785,3.7676,65681,0
+GT.US,D,19721122,000000,3.7676,3.8565,3.7676,3.7943,114520,0
+GT.US,D,19721124,000000,3.7854,3.7854,3.7408,3.7854,133382,0
+GT.US,D,19721127,000000,3.7854,3.8122,3.7498,3.7854,59730,0
+GT.US,D,19721128,000000,3.7854,3.8386,3.7498,3.7676,38170,0
+GT.US,D,19721129,000000,3.7676,3.7943,3.7498,3.7854,38736,0
+GT.US,D,19721130,000000,3.7854,3.7943,3.7408,3.7854,50410,0
+GT.US,D,19721201,000000,3.7854,3.8296,3.7854,3.8296,55240,0
+GT.US,D,19721204,000000,3.8296,3.8296,3.7943,3.7943,68037,0
+GT.US,D,19721205,000000,3.7943,3.8296,3.7854,3.8296,57376,0
+GT.US,D,19721206,000000,3.8122,3.8122,3.7233,3.7854,62424,0
+GT.US,D,19721207,000000,3.7854,3.8122,3.7676,3.7854,63885,0
+GT.US,D,19721208,000000,3.7854,3.8743,3.7676,3.8565,57934,0
+GT.US,D,19721211,000000,3.8565,3.8743,3.7943,3.7943,36937,0
+GT.US,D,19721212,000000,3.7943,3.8386,3.7943,3.7943,61301,0
+GT.US,D,19721213,000000,3.7943,3.8122,3.7498,3.7498,54455,0
+GT.US,D,19721214,000000,3.7498,3.7854,3.6964,3.7498,43005,0
+GT.US,D,19721215,000000,3.7498,3.7854,3.7233,3.7676,37722,0
+GT.US,D,19721218,000000,3.7408,3.7408,3.6339,3.6339,56135,0
+GT.US,D,19721219,000000,3.6073,3.6073,3.5269,3.5893,46485,0
+GT.US,D,19721220,000000,3.5893,3.6606,3.5893,3.5893,91839,0
+GT.US,D,19721221,000000,3.5893,3.6162,3.5718,3.5893,53779,0
+GT.US,D,19721222,000000,3.5893,3.6964,3.5893,3.6964,39298,0
+GT.US,D,19721226,000000,3.6964,3.7051,3.6606,3.6964,19315,0
+GT.US,D,19721227,000000,3.6964,3.7498,3.6964,3.7051,46485,0
+GT.US,D,19721229,000000,3.7051,3.7498,3.6964,3.7233,92852,0
+GT.US,D,19730102,000000,3.7233,3.7676,3.6606,3.6785,152697,0
+GT.US,D,19730103,000000,3.6785,3.7051,3.6519,3.6785,28856,0
+GT.US,D,19730104,000000,3.6519,3.6519,3.5448,3.6339,124625,0
+GT.US,D,19730105,000000,3.6162,3.6162,3.5718,3.5718,51985,0
+GT.US,D,19730108,000000,3.5718,3.6073,3.5627,3.5718,24363,0
+GT.US,D,19730109,000000,3.5718,3.5893,3.5182,3.5718,40755,0
+GT.US,D,19730110,000000,3.5718,3.6339,3.5627,3.6073,64781,0
+GT.US,D,19730111,000000,3.6073,3.7051,3.5718,3.6339,77472,0
+GT.US,D,19730112,000000,3.6339,3.6606,3.6162,3.6339,53894,0
+GT.US,D,19730115,000000,3.6606,3.7051,3.6606,3.6964,48838,0
+GT.US,D,19730116,000000,3.6964,3.7051,3.6339,3.6606,36714,0
+GT.US,D,19730117,000000,3.6606,3.6785,3.6073,3.6339,36264,0
+GT.US,D,19730118,000000,3.6339,3.6519,3.5627,3.5718,27393,0
+GT.US,D,19730119,000000,3.5718,3.5718,3.5004,3.5718,32222,0
+GT.US,D,19730122,000000,3.5718,3.5893,3.4736,3.4736,40194,0
+GT.US,D,19730123,000000,3.4736,3.4826,3.4113,3.429,36153,0
+GT.US,D,19730124,000000,3.429,3.4736,3.358,3.3667,30088,0
+GT.US,D,19730126,000000,3.3667,3.4378,3.3667,3.3935,44124,0
+GT.US,D,19730129,000000,3.3935,3.429,3.3844,3.4113,24591,0
+GT.US,D,19730130,000000,3.4113,3.4736,3.3935,3.4113,15496,0
+GT.US,D,19730131,000000,3.4113,3.4113,3.3667,3.3844,34808,0
+GT.US,D,19730201,000000,3.3844,3.3935,3.34,3.358,51197,0
+GT.US,D,19730202,000000,3.34,3.34,3.2687,3.2778,31660,0
+GT.US,D,19730205,000000,3.2687,3.2687,3.2063,3.2332,31772,0
+GT.US,D,19730206,000000,3.2332,3.2509,3.2063,3.2332,46818,0
+GT.US,D,19730207,000000,3.2332,3.2953,3.1351,3.162,80837,0
+GT.US,D,19730208,000000,3.1263,3.1263,3.0549,3.1263,94761,0
+GT.US,D,19730209,000000,3.162,3.2154,3.162,3.2154,79266,0
+GT.US,D,19730212,000000,3.2154,3.2953,3.2154,3.2509,65231,0
+GT.US,D,19730213,000000,3.2509,3.4378,3.2509,3.3043,127547,0
+GT.US,D,19730214,000000,3.3043,3.34,3.2599,3.2778,85776,0
+GT.US,D,19730215,000000,3.2778,3.2778,3.1887,3.2509,47939,0
+GT.US,D,19730216,000000,3.2509,3.2599,3.162,3.2332,25039,0
+GT.US,D,19730220,000000,3.2332,3.2332,3.1887,3.1887,67928,0
+GT.US,D,19730221,000000,3.1887,3.2154,3.0995,3.1174,111486,0
+GT.US,D,19730222,000000,3.1174,3.162,3.0819,3.144,54004,0
+GT.US,D,19730223,000000,3.144,3.144,2.9837,3.0372,64219,0
+GT.US,D,19730226,000000,3.0372,3.0549,2.9927,2.9927,37390,0
+GT.US,D,19730227,000000,2.9927,3.0728,2.9927,3.0372,106213,0
+GT.US,D,19730228,000000,3.0372,3.1263,3.0103,3.1263,89369,0
+GT.US,D,19730301,000000,3.1263,3.144,3.0728,3.0819,59280,0
+GT.US,D,19730302,000000,3.0819,3.144,3.0728,3.144,189633,0
+GT.US,D,19730305,000000,3.144,3.2154,3.1263,3.1708,60179,0
+GT.US,D,19730306,000000,3.1708,3.2154,3.1708,3.2063,49625,0
+GT.US,D,19730307,000000,3.2063,3.2154,3.144,3.1887,102731,0
+GT.US,D,19730308,000000,3.1887,3.2332,3.1887,3.2332,51647,0
+GT.US,D,19730309,000000,3.2332,3.349,3.2154,3.349,65342,0
+GT.US,D,19730312,000000,3.349,3.429,3.3224,3.34,35367,0
+GT.US,D,19730313,000000,3.34,3.429,3.34,3.429,22343,0
+GT.US,D,19730314,000000,3.429,3.5004,3.4113,3.4736,29867,0
+GT.US,D,19730315,000000,3.4736,3.5004,3.3844,3.3844,37838,0
+GT.US,D,19730316,000000,3.3844,3.429,3.349,3.3667,20322,0
+GT.US,D,19730319,000000,3.3667,3.3667,3.2778,3.3043,19315,0
+GT.US,D,19730320,000000,3.3043,3.34,3.2509,3.34,25708,0
+GT.US,D,19730321,000000,3.34,3.3667,3.2154,3.2154,76907,0
+GT.US,D,19730322,000000,3.162,3.162,3.0549,3.0995,37722,0
+GT.US,D,19730323,000000,3.0995,3.144,3.0372,3.144,123390,0
+GT.US,D,19730326,000000,3.144,3.144,3.0372,3.144,56135,0
+GT.US,D,19730327,000000,3.144,3.2063,3.1263,3.2063,21335,0
+GT.US,D,19730328,000000,3.2063,3.2332,3.1263,3.1887,24030,0
+GT.US,D,19730329,000000,3.1887,3.2063,3.0995,3.1887,38284,0
+GT.US,D,19730330,000000,3.1887,3.1887,3.1263,3.162,24698,0
+GT.US,D,19730402,000000,3.162,3.1708,3.0819,3.0995,26724,0
+GT.US,D,19730403,000000,3.0819,3.0819,3.0372,3.0549,29417,0
+GT.US,D,19730404,000000,3.0549,3.0819,3.0283,3.0728,30315,0
+GT.US,D,19730405,000000,3.0728,3.0819,3.0372,3.0819,13921,0
+GT.US,D,19730406,000000,3.0819,3.2063,3.0728,3.0819,56812,0
+GT.US,D,19730409,000000,3.0995,3.2063,3.0995,3.2063,24139,0
+GT.US,D,19730410,000000,3.2063,3.2953,3.1887,3.2509,37953,0
+GT.US,D,19730411,000000,3.2509,3.2599,3.1708,3.2332,62874,0
+GT.US,D,19730412,000000,3.2332,3.3224,3.2332,3.2778,33570,0
+GT.US,D,19730413,000000,3.2778,3.3043,3.1887,3.2509,34580,0
+GT.US,D,19730416,000000,3.1887,3.1887,3.1174,3.1887,33122,0
+GT.US,D,19730417,000000,3.1708,3.1708,3.1263,3.162,13698,0
+GT.US,D,19730418,000000,3.162,3.2063,3.1263,3.2063,16953,0
+GT.US,D,19730419,000000,3.2063,3.2063,3.144,3.162,26498,0
+GT.US,D,19730423,000000,3.144,3.144,3.0819,3.1174,26608,0
+GT.US,D,19730424,000000,3.1174,3.1174,3.0728,3.0728,28069,0
+GT.US,D,19730425,000000,3.0728,3.1263,3.0728,3.0819,55575,0
+GT.US,D,19730426,000000,3.0819,3.1263,3.0549,3.0995,107560,0
+GT.US,D,19730427,000000,3.0995,3.162,3.0728,3.0819,68037,0
+GT.US,D,19730430,000000,3.0728,3.0728,3.0283,3.0549,44124,0
+GT.US,D,19730501,000000,3.0549,3.0728,3.0103,3.0549,49738,0
+GT.US,D,19730502,000000,3.0549,3.1174,3.0283,3.0728,51985,0
+GT.US,D,19730503,000000,3.0728,3.144,3.0372,3.1263,81175,0
+GT.US,D,19730504,000000,3.144,3.2599,3.144,3.2063,51757,0
+GT.US,D,19730507,000000,3.2063,3.2154,3.1708,3.2063,39070,0
+GT.US,D,19730508,000000,3.2154,3.3043,3.2154,3.3043,25822,0
+GT.US,D,19730509,000000,3.3043,3.3224,3.2778,3.2953,42662,0
+GT.US,D,19730510,000000,3.2953,3.2953,3.2509,3.2953,33122,0
+GT.US,D,19730511,000000,3.2953,3.3043,3.2778,3.2778,22568,0
+GT.US,D,19730514,000000,3.3043,3.34,3.2778,3.2778,20209,0
+GT.US,D,19730515,000000,3.2421,3.2421,3.1528,3.2421,64447,0
+GT.US,D,19730516,000000,3.2421,3.2599,3.1528,3.1887,67589,0
+GT.US,D,19730517,000000,3.1887,3.2154,3.144,3.144,30988,0
+GT.US,D,19730518,000000,3.0995,3.0995,3.0372,3.0638,33459,0
+GT.US,D,19730521,000000,3.0638,3.0638,3.0016,3.0195,28856,0
+GT.US,D,19730522,000000,3.0372,3.0819,3.0372,3.0638,65231,0
+GT.US,D,19730523,000000,3.0638,3.0819,3.0372,3.0372,21104,0
+GT.US,D,19730524,000000,3.0372,3.1887,3.0195,3.1887,27733,0
+GT.US,D,19730525,000000,3.1887,3.2154,3.144,3.1887,29639,0
+GT.US,D,19730529,000000,3.1887,3.2154,3.1887,3.1976,22003,0
+GT.US,D,19730530,000000,3.1976,3.1976,3.1528,3.1708,31328,0
+GT.US,D,19730531,000000,3.1708,3.1708,3.1263,3.1263,45583,0
+GT.US,D,19730601,000000,3.1263,3.144,3.0995,3.144,36826,0
+GT.US,D,19730604,000000,3.1263,3.1263,3.0995,3.0995,16953,0
+GT.US,D,19730605,000000,3.0995,3.1263,3.0462,3.0638,56698,0
+GT.US,D,19730606,000000,3.0638,3.1083,3.0462,3.0819,23354,0
+GT.US,D,19730607,000000,3.0819,3.1263,3.0819,3.1083,19196,0
+GT.US,D,19730608,000000,3.1083,3.144,3.0372,3.0462,37502,0
+GT.US,D,19730611,000000,3.0372,3.0372,2.9481,2.9481,36264,0
+GT.US,D,19730612,000000,2.9481,3.0016,2.9481,2.9571,33122,0
+GT.US,D,19730613,000000,2.9571,3.0195,2.9123,2.9747,56472,0
+GT.US,D,19730614,000000,2.9747,2.9747,2.9123,2.9123,46144,0
+GT.US,D,19730615,000000,2.8858,2.8858,2.8235,2.8409,21104,0
+GT.US,D,19730618,000000,2.7967,2.7967,2.6277,2.6454,51985,0
+GT.US,D,19730619,000000,2.6454,2.7343,2.6454,2.6897,62088,0
+GT.US,D,19730620,000000,2.6897,2.761,2.6897,2.752,45360,0
+GT.US,D,19730621,000000,2.752,2.761,2.672,2.672,31547,0
+GT.US,D,19730622,000000,2.6897,2.8055,2.6897,2.6897,43900,0
+GT.US,D,19730625,000000,2.6897,2.7077,2.5563,2.6186,37838,0
+GT.US,D,19730626,000000,2.6186,2.7077,2.6186,2.672,21443,0
+GT.US,D,19730627,000000,2.672,2.6897,2.6454,2.672,22791,0
+GT.US,D,19730628,000000,2.672,2.7343,2.6454,2.7165,39187,0
+GT.US,D,19730629,000000,2.7165,2.7343,2.6897,2.7165,16730,0
+GT.US,D,19730702,000000,2.7077,2.7077,2.5826,2.6186,54905,0
+GT.US,D,19730703,000000,2.6186,2.6186,2.4939,2.5205,68936,0
+GT.US,D,19730705,000000,2.5386,2.6454,2.5386,2.5563,29976,0
+GT.US,D,19730706,000000,2.5563,2.5826,2.5563,2.5826,25039,0
+GT.US,D,19730709,000000,2.5826,2.6277,2.5652,2.6186,20884,0
+GT.US,D,19730710,000000,2.6632,2.7343,2.6632,2.6897,42662,0
+GT.US,D,19730711,000000,2.752,2.9571,2.752,2.9035,74327,0
+GT.US,D,19730712,000000,2.9035,2.9481,2.8591,2.9305,39070,0
+GT.US,D,19730713,000000,2.9305,2.9747,2.9123,2.9571,19874,0
+GT.US,D,19730716,000000,2.9571,2.9927,2.9481,2.9747,19424,0
+GT.US,D,19730717,000000,2.9747,3.0195,2.9481,2.9747,53894,0
+GT.US,D,19730718,000000,2.9571,2.9571,2.8858,2.9305,17401,0
+GT.US,D,19730719,000000,2.9305,2.9305,2.8591,2.8858,54455,0
+GT.US,D,19730720,000000,2.8858,2.9571,2.868,2.9035,34692,0
+GT.US,D,19730723,000000,2.8858,2.8858,2.8591,2.868,15943,0
+GT.US,D,19730724,000000,2.868,2.9123,2.8055,2.8591,32112,0
+GT.US,D,19730725,000000,2.8591,2.8858,2.761,2.7967,135292,0
+GT.US,D,19730726,000000,2.7967,2.868,2.7789,2.8591,278215,0
+GT.US,D,19730727,000000,2.8591,2.868,2.7967,2.8055,50300,0
+GT.US,D,19730730,000000,2.8055,2.8235,2.761,2.8235,23015,0
+GT.US,D,19730731,000000,2.8235,2.8409,2.761,2.761,115977,0
+GT.US,D,19730801,000000,2.761,2.7789,2.6897,2.7343,49065,0
+GT.US,D,19730802,000000,2.7343,2.7967,2.672,2.761,56024,0
+GT.US,D,19730803,000000,2.761,2.7789,2.7343,2.7343,22791,0
+GT.US,D,19730806,000000,2.7343,2.752,2.7077,2.7165,25375,0
+GT.US,D,19730807,000000,2.7165,2.8235,2.6897,2.7967,119572,0
+GT.US,D,19730808,000000,2.7967,2.8055,2.7343,2.761,27953,0
+GT.US,D,19730809,000000,2.761,2.8858,2.761,2.7967,267999,0
+GT.US,D,19730810,000000,2.752,2.752,2.672,2.672,21555,0
+GT.US,D,19730813,000000,2.6632,2.6632,2.5652,2.5652,78479,0
+GT.US,D,19730814,000000,2.6008,2.6454,2.5652,2.5652,18414,0
+GT.US,D,19730815,000000,2.5652,2.672,2.5563,2.6277,118115,0
+GT.US,D,19730816,000000,2.6277,2.7077,2.6186,2.6186,45022,0
+GT.US,D,19730817,000000,2.6186,2.6454,2.5826,2.6008,50410,0
+GT.US,D,19730820,000000,2.6008,2.6008,2.5205,2.5205,39187,0
+GT.US,D,19730821,000000,2.4939,2.4939,2.4315,2.4492,154268,0
+GT.US,D,19730822,000000,2.4492,2.4671,2.3873,2.4315,63320,0
+GT.US,D,19730823,000000,2.4315,2.5563,2.4315,2.5563,68710,0
+GT.US,D,19730824,000000,2.5563,2.6454,2.5563,2.6008,35140,0
+GT.US,D,19730827,000000,2.6008,2.6277,2.5826,2.5826,14595,0
+GT.US,D,19730828,000000,2.5826,2.6277,2.5205,2.5563,16730,0
+GT.US,D,19730829,000000,2.5563,2.672,2.5563,2.672,140120,0
+GT.US,D,19730830,000000,2.672,2.7253,2.6454,2.6454,30204,0
+GT.US,D,19730831,000000,2.6632,2.7253,2.6632,2.7077,14931,0
+GT.US,D,19730904,000000,2.7343,2.8146,2.7343,2.7701,24698,0
+GT.US,D,19730905,000000,2.7701,2.8767,2.7701,2.8409,42551,0
+GT.US,D,19730906,000000,2.8591,2.9661,2.8591,2.9481,71409,0
+GT.US,D,19730907,000000,2.9481,2.9661,2.8146,2.8324,60629,0
+GT.US,D,19730910,000000,2.8324,2.8409,2.752,2.7789,40645,0
+GT.US,D,19730911,000000,2.7967,2.8324,2.7967,2.8146,28856,0
+GT.US,D,19730912,000000,2.8146,2.8409,2.7789,2.7789,23354,0
+GT.US,D,19730913,000000,2.7789,2.7967,2.752,2.7967,87909,0
+GT.US,D,19730914,000000,2.7967,2.8146,2.7701,2.7967,26269,0
+GT.US,D,19730917,000000,2.7967,2.9661,2.7967,2.9661,27619,0
+GT.US,D,19730918,000000,2.9661,2.9927,2.8858,2.9837,30425,0
+GT.US,D,19730919,000000,2.9837,3.0283,2.9305,3.0283,55125,0
+GT.US,D,19730920,000000,3.0283,3.1174,3.0283,3.0995,72081,0
+GT.US,D,19730921,000000,3.0995,3.144,3.0549,3.144,67142,0
+GT.US,D,19730924,000000,3.1351,3.1351,3.0909,3.1351,36153,0
+GT.US,D,19730925,000000,3.1351,3.1887,3.0728,3.162,30315,0
+GT.US,D,19730926,000000,3.162,3.1887,3.0995,3.1351,136977,0
+GT.US,D,19730927,000000,3.1351,3.1351,2.9837,2.9927,136862,0
+GT.US,D,19730928,000000,2.9927,3.0283,2.9305,3.0283,30767,0
+GT.US,D,19731001,000000,3.0103,3.0103,2.9661,2.9661,48278,0
+GT.US,D,19731002,000000,2.9481,2.9481,2.8858,2.9035,48727,0
+GT.US,D,19731003,000000,2.9035,2.9035,2.7789,2.8767,221521,0
+GT.US,D,19731004,000000,2.8409,2.8409,2.7701,2.7789,178516,0
+GT.US,D,19731005,000000,2.7789,2.8767,2.7701,2.8767,59280,0
+GT.US,D,19731008,000000,2.8767,2.9305,2.8324,2.9214,31102,0
+GT.US,D,19731009,000000,2.9214,2.9481,2.8409,2.8591,59168,0
+GT.US,D,19731010,000000,2.8591,2.9035,2.7967,2.8146,126984,0
+GT.US,D,19731011,000000,2.8146,2.8858,2.7967,2.8591,43338,0
+GT.US,D,19731012,000000,2.8591,2.8858,2.8324,2.8324,62536,0
+GT.US,D,19731015,000000,2.8324,2.8767,2.7967,2.8591,59395,0
+GT.US,D,19731016,000000,2.8591,2.9035,2.8409,2.8591,45472,0
+GT.US,D,19731017,000000,2.8591,2.8591,2.8146,2.8146,36601,0
+GT.US,D,19731018,000000,2.8146,2.8409,2.672,2.672,71742,0
+GT.US,D,19731019,000000,2.6632,2.6632,2.6008,2.6454,56472,0
+GT.US,D,19731022,000000,2.6008,2.6008,2.5117,2.5652,56024,0
+GT.US,D,19731023,000000,2.5652,2.6186,2.5386,2.6186,77805,0
+GT.US,D,19731024,000000,2.6186,2.6454,2.5652,2.6277,23354,0
+GT.US,D,19731025,000000,2.6277,2.7253,2.6277,2.6897,96558,0
+GT.US,D,19731026,000000,2.6897,2.7343,2.672,2.7077,62424,0
+GT.US,D,19731029,000000,2.7077,2.7701,2.6897,2.6897,102397,0
+GT.US,D,19731030,000000,2.6897,2.7253,2.6632,2.672,36826,0
+GT.US,D,19731031,000000,2.672,2.7253,2.6186,2.6277,50300,0
+GT.US,D,19731101,000000,2.6277,2.6632,2.5826,2.6277,107446,0
+GT.US,D,19731102,000000,2.6277,2.672,2.6186,2.6277,46369,0
+GT.US,D,19731105,000000,2.6186,2.6186,2.5563,2.5563,39070,0
+GT.US,D,19731106,000000,2.5563,2.6186,2.4671,2.4763,219273,0
+GT.US,D,19731107,000000,2.4763,2.5386,2.4492,2.4671,59730,0
+GT.US,D,19731108,000000,2.4671,2.5386,2.4047,2.4315,211077,0
+GT.US,D,19731109,000000,2.4137,2.4137,2.2177,2.3244,195132,0
+GT.US,D,19731112,000000,2.3244,2.3426,2.1287,2.2534,218936,0
+GT.US,D,19731113,000000,2.2356,2.2356,2.1466,2.2177,79266,0
+GT.US,D,19731114,000000,2.1912,2.1912,2.0665,2.0843,152697,0
+GT.US,D,19731115,000000,2.111,2.111,2.0395,2.102,91166,0
+GT.US,D,19731116,000000,2.102,2.1287,2.0395,2.1287,122382,0
+GT.US,D,19731119,000000,2.1287,2.1287,1.9773,2.004,71182,0
+GT.US,D,19731120,000000,2.004,2.0217,1.9152,1.9773,88921,0
+GT.US,D,19731121,000000,1.9773,2.0487,1.8704,2.004,87347,0
+GT.US,D,19731123,000000,2.004,2.004,1.9773,1.9862,66017,0
+GT.US,D,19731126,000000,1.9595,1.9595,1.8794,1.9417,81850,0
+GT.US,D,19731127,000000,1.9417,2.004,1.9326,1.9773,52881,0
+GT.US,D,19731128,000000,1.9773,2.004,1.8529,1.9773,86566,0
+GT.US,D,19731129,000000,1.9595,1.9595,1.8704,1.8704,66803,0
+GT.US,D,19731130,000000,1.8704,1.9417,1.8529,1.897,65791,0
+GT.US,D,19731203,000000,1.8794,1.8794,1.8078,1.835,42662,0
+GT.US,D,19731204,000000,1.835,1.8529,1.7724,1.7904,92513,0
+GT.US,D,19731205,000000,1.7724,1.7724,1.5589,1.6211,104303,0
+GT.US,D,19731206,000000,1.6211,1.7904,1.6032,1.7277,124625,0
+GT.US,D,19731207,000000,1.7277,1.817,1.7277,1.7904,118787,0
+GT.US,D,19731210,000000,1.7904,1.7904,1.7277,1.7456,104638,0
+GT.US,D,19731211,000000,1.7456,1.7904,1.6834,1.7013,82069,0
+GT.US,D,19731212,000000,1.7013,1.7013,1.5767,1.6032,124400,0
+GT.US,D,19731213,000000,1.6032,1.6387,1.5589,1.5853,77580,0
+GT.US,D,19731214,000000,1.5853,1.6387,1.5405,1.6387,112388,0
+GT.US,D,19731217,000000,1.6387,1.6478,1.5853,1.6211,71072,0
+GT.US,D,19731218,000000,1.6211,1.6478,1.5589,1.6478,141240,0
+GT.US,D,19731219,000000,1.6834,1.7547,1.6834,1.7013,116764,0
+GT.US,D,19731220,000000,1.7013,1.7904,1.6834,1.6834,95767,0
+GT.US,D,19731221,000000,1.6834,1.7277,1.6654,1.7013,125860,0
+GT.US,D,19731224,000000,1.7013,1.7102,1.6032,1.6654,151008,0
+GT.US,D,19731226,000000,1.6654,1.8078,1.6654,1.7547,135063,0
+GT.US,D,19731227,000000,1.8078,1.897,1.8078,1.897,102169,0
+GT.US,D,19731228,000000,1.8794,1.8794,1.8078,1.835,58607,0
+GT.US,D,19731231,000000,1.835,1.897,1.8078,1.8794,107783,0
+GT.US,D,19740102,000000,1.8794,1.9326,1.835,1.9326,40533,0
+GT.US,D,19740103,000000,1.9417,2.0217,1.9417,2.0217,102279,0
+GT.US,D,19740104,000000,2.0217,2.0395,1.9326,1.9773,44235,0
+GT.US,D,19740107,000000,1.9773,2.004,1.9326,1.9773,43005,0
+GT.US,D,19740108,000000,1.9773,1.9773,1.8794,1.897,59845,0
+GT.US,D,19740109,000000,1.8704,1.8704,1.7724,1.7904,75449,0
+GT.US,D,19740110,000000,1.7904,1.897,1.7724,1.7904,35367,0
+GT.US,D,19740111,000000,1.7904,1.897,1.7724,1.897,73202,0
+GT.US,D,19740114,000000,1.897,1.9326,1.8794,1.9152,77356,0
+GT.US,D,19740115,000000,1.9152,1.9417,1.8704,1.8704,65908,0
+GT.US,D,19740116,000000,1.8704,1.9152,1.8529,1.9152,72868,0
+GT.US,D,19740117,000000,1.9152,1.9595,1.8704,1.9417,47270,0
+GT.US,D,19740118,000000,1.9417,1.9595,1.8704,1.9152,64898,0
+GT.US,D,19740121,000000,1.9152,1.9417,1.817,1.9326,28407,0
+GT.US,D,19740122,000000,1.9326,1.9862,1.9326,1.9773,89710,0
+GT.US,D,19740123,000000,1.9862,2.1287,1.9862,2.102,173575,0
+GT.US,D,19740124,000000,2.102,2.111,2.0217,2.0843,28515,0
+GT.US,D,19740125,000000,2.0843,2.0843,2.0395,2.0843,16504,0
+GT.US,D,19740128,000000,2.0843,2.111,2.0395,2.0843,67029,0
+GT.US,D,19740129,000000,2.0843,2.0843,2.0395,2.0487,27619,0
+GT.US,D,19740130,000000,2.0487,2.1287,2.0217,2.102,84544,0
+GT.US,D,19740131,000000,2.102,2.1466,2.0665,2.0665,35254,0
+GT.US,D,19740201,000000,2.0487,2.0487,1.9773,1.9862,41539,0
+GT.US,D,19740204,000000,1.9417,1.9417,1.817,1.8794,71409,0
+GT.US,D,19740205,000000,1.8794,1.897,1.835,1.8704,21779,0
+GT.US,D,19740206,000000,1.8704,1.897,1.8529,1.8704,34920,0
+GT.US,D,19740207,000000,1.897,1.9326,1.8704,1.9152,20995,0
+GT.US,D,19740208,000000,1.9152,1.9326,1.897,1.9152,28407,0
+GT.US,D,19740211,000000,1.9152,1.9152,1.8704,1.8704,26945,0
+GT.US,D,19740212,000000,1.8704,1.9326,1.8529,1.897,25708,0
+GT.US,D,19740213,000000,1.897,1.9595,1.897,1.9326,26269,0
+GT.US,D,19740214,000000,1.9326,2.0395,1.897,1.9773,27733,0
+GT.US,D,19740215,000000,1.9773,2.004,1.9152,2.004,28181,0
+GT.US,D,19740219,000000,2.004,2.0843,1.9595,1.9595,47155,0
+GT.US,D,19740220,000000,1.9595,2.0395,1.9152,2.0217,46255,0
+GT.US,D,19740221,000000,2.0751,2.1196,2.0751,2.0843,45922,0
+GT.US,D,19740222,000000,2.102,2.1466,2.102,2.1375,56364,0
+GT.US,D,19740225,000000,2.1375,2.2,2.1196,2.1375,30088,0
+GT.US,D,19740226,000000,2.1375,2.1645,2.102,2.1466,37838,0
+GT.US,D,19740227,000000,2.1466,2.2,2.0843,2.102,41539,0
+GT.US,D,19740228,000000,2.102,2.102,2.0751,2.102,50747,0
+GT.US,D,19740301,000000,2.102,2.102,2.0751,2.102,32112,0
+GT.US,D,19740304,000000,2.102,2.1196,2.0751,2.1196,13586,0
+GT.US,D,19740305,000000,2.1196,2.2,2.102,2.1466,67253,0
+GT.US,D,19740306,000000,2.1466,2.1645,2.0843,2.1645,78929,0
+GT.US,D,19740307,000000,2.1645,2.182,2.0843,2.1196,43786,0
+GT.US,D,19740308,000000,2.1196,2.1466,2.0843,2.1375,18077,0
+GT.US,D,19740311,000000,2.1375,2.1466,2.0843,2.1375,37162,0
+GT.US,D,19740312,000000,2.1466,2.2,2.1466,2.1645,46485,0
+GT.US,D,19740313,000000,2.1645,2.2267,2.1645,2.2,63658,0
+GT.US,D,19740314,000000,2.2089,2.3068,2.2089,2.2089,84318,0
+GT.US,D,19740315,000000,2.2089,2.2267,2.2,2.2089,23689,0
+GT.US,D,19740318,000000,2.2089,2.2622,2.2089,2.2089,29752,0
+GT.US,D,19740319,000000,2.2089,2.2089,2.1645,2.1645,26832,0
+GT.US,D,19740320,000000,2.182,2.2446,2.182,2.2089,36153,0
+GT.US,D,19740321,000000,2.2267,2.2622,2.2267,2.2446,54790,0
+GT.US,D,19740322,000000,2.2446,2.2889,2.2446,2.2622,50300,0
+GT.US,D,19740325,000000,2.2622,2.2713,2.2,2.2713,28856,0
+GT.US,D,19740326,000000,2.2713,2.2713,2.2267,2.2267,61975,0
+GT.US,D,19740327,000000,2.2267,2.2267,2.182,2.182,37722,0
+GT.US,D,19740328,000000,2.1645,2.1645,2.0843,2.0843,49963,0
+GT.US,D,19740329,000000,2.0843,2.102,2.0751,2.0751,17066,0
+GT.US,D,19740401,000000,2.0751,2.102,2.0574,2.0751,28515,0
+GT.US,D,19740402,000000,2.0751,2.102,2.0395,2.0843,34241,0
+GT.US,D,19740403,000000,2.0843,2.2089,2.0843,2.2089,45472,0
+GT.US,D,19740404,000000,2.2089,2.2267,2.1375,2.1645,43228,0
+GT.US,D,19740405,000000,2.1466,2.1466,2.102,2.102,30540,0
+GT.US,D,19740408,000000,2.102,2.102,2.0751,2.0843,14368,0
+GT.US,D,19740409,000000,2.0843,2.1196,2.0574,2.0751,95767,0
+GT.US,D,19740410,000000,2.0751,2.1375,2.0751,2.0843,41428,0
+GT.US,D,19740411,000000,2.0843,2.102,2.0395,2.0843,20209,0
+GT.US,D,19740415,000000,2.0843,2.1466,2.0574,2.0751,39521,0
+GT.US,D,19740416,000000,2.0751,2.182,2.0751,2.1466,23803,0
+GT.US,D,19740417,000000,2.1466,2.2,2.1375,2.2,30874,0
+GT.US,D,19740418,000000,2.2,2.2267,2.1466,2.2267,23128,0
+GT.US,D,19740419,000000,2.182,2.182,2.1466,2.182,22118,0
+GT.US,D,19740422,000000,2.182,2.2,2.1375,2.182,16730,0
+GT.US,D,19740423,000000,2.182,2.182,2.1196,2.1375,36601,0
+GT.US,D,19740424,000000,2.1375,2.1645,2.0751,2.0751,41656,0
+GT.US,D,19740425,000000,2.0751,2.102,2.0574,2.0751,16730,0
+GT.US,D,19740426,000000,2.0751,2.1375,2.0574,2.102,15270,0
+GT.US,D,19740429,000000,2.102,2.1375,2.0843,2.1375,11004,0
+GT.US,D,19740430,000000,2.1375,2.182,2.1196,2.1645,15943,0
+GT.US,D,19740501,000000,2.1645,2.3068,2.1375,2.2267,32112,0
+GT.US,D,19740502,000000,2.2267,2.2713,2.2,2.2,28407,0
+GT.US,D,19740503,000000,2.2,2.2,2.102,2.1196,37390,0
+GT.US,D,19740506,000000,2.1196,2.1645,2.102,2.1375,31102,0
+GT.US,D,19740507,000000,2.1375,2.1645,2.1196,2.1375,11564,0
+GT.US,D,19740508,000000,2.1375,2.1375,2.102,2.1196,10103,0
+GT.US,D,19740509,000000,2.1466,2.2,2.1466,2.182,24363,0
+GT.US,D,19740510,000000,2.182,2.2267,2.1645,2.1645,20995,0
+GT.US,D,19740513,000000,2.1645,2.2,2.1645,2.182,21219,0
+GT.US,D,19740514,000000,2.182,2.182,2.1466,2.1645,25822,0
+GT.US,D,19740515,000000,2.1645,2.1645,2.1466,2.1466,49513,0
+GT.US,D,19740516,000000,2.1466,2.2,2.1375,2.1375,23128,0
+GT.US,D,19740517,000000,2.1375,2.1375,2.1196,2.1196,30874,0
+GT.US,D,19740520,000000,2.1196,2.1375,2.1196,2.1196,11113,0
+GT.US,D,19740521,000000,2.1196,2.1375,2.1196,2.1375,24926,0
+GT.US,D,19740522,000000,2.1375,2.2,2.1196,2.1196,25822,0
+GT.US,D,19740523,000000,2.1196,2.1375,2.102,2.1196,14368,0
+GT.US,D,19740524,000000,2.1196,2.1645,2.1196,2.1196,11340,0
+GT.US,D,19740528,000000,2.1196,2.1375,2.0843,2.1196,19196,0
+GT.US,D,19740529,000000,2.1196,2.1645,2.102,2.102,18302,0
+GT.US,D,19740530,000000,2.102,2.1645,2.0843,2.1645,16504,0
+GT.US,D,19740531,000000,2.1375,2.1375,2.0843,2.1196,12686,0
+GT.US,D,19740603,000000,2.1196,2.1645,2.0843,2.1645,22118,0
+GT.US,D,19740604,000000,2.1645,2.2267,2.1645,2.1645,68151,0
+GT.US,D,19740605,000000,2.1645,2.182,2.1375,2.1645,11227,0
+GT.US,D,19740606,000000,2.1645,2.2622,2.1196,2.2267,40081,0
+GT.US,D,19740607,000000,2.2267,2.2622,2.2,2.2267,84992,0
+GT.US,D,19740610,000000,2.2267,2.28,2.2,2.2622,20209,0
+GT.US,D,19740611,000000,2.28,2.3068,2.28,2.2889,30204,0
+GT.US,D,19740612,000000,2.28,2.28,2.2446,2.28,9432,0
+GT.US,D,19740613,000000,2.2622,2.2622,2.2267,2.2267,50861,0
+GT.US,D,19740614,000000,2.2177,2.2177,2.182,2.182,26498,0
+GT.US,D,19740617,000000,2.182,2.182,2.1375,2.1375,9093,0
+GT.US,D,19740618,000000,2.1375,2.1645,2.1196,2.1196,24475,0
+GT.US,D,19740619,000000,2.1196,2.1196,2.0843,2.1196,16278,0
+GT.US,D,19740620,000000,2.1196,2.1196,2.0843,2.102,21335,0
+GT.US,D,19740621,000000,2.0843,2.0843,2.0574,2.0574,22232,0
+GT.US,D,19740624,000000,2.0574,2.0843,2.004,2.0843,47155,0
+GT.US,D,19740625,000000,2.102,2.1645,2.102,2.1375,19985,0
+GT.US,D,19740626,000000,2.1375,2.1466,2.102,2.102,21669,0
+GT.US,D,19740627,000000,2.0843,2.0843,2.0574,2.0665,6513,0
+GT.US,D,19740628,000000,2.0665,2.102,2.0665,2.102,22568,0
+GT.US,D,19740701,000000,2.102,2.102,2.0665,2.0843,14485,0
+GT.US,D,19740702,000000,2.0843,2.1196,2.0665,2.0665,37390,0
+GT.US,D,19740703,000000,2.0665,2.102,2.0665,2.0665,16172,0
+GT.US,D,19740705,000000,2.0665,2.102,2.004,2.004,63435,0
+GT.US,D,19740708,000000,2.004,2.004,1.9237,1.9862,49402,0
+GT.US,D,19740709,000000,1.9862,1.9862,1.9237,1.9417,29417,0
+GT.US,D,19740710,000000,1.9417,2.004,1.9152,1.9417,32562,0
+GT.US,D,19740711,000000,1.9417,1.9417,1.8616,1.8794,37390,0
+GT.US,D,19740712,000000,1.897,1.9773,1.897,1.9773,35814,0
+GT.US,D,19740715,000000,1.9773,2.004,1.9152,1.9595,34357,0
+GT.US,D,19740716,000000,1.9237,1.9237,1.897,1.9152,13474,0
+GT.US,D,19740717,000000,1.9152,1.9417,1.8794,1.9152,22453,0
+GT.US,D,19740718,000000,1.9152,1.9417,1.8616,1.9152,42551,0
+GT.US,D,19740719,000000,1.9152,1.9237,1.8794,1.897,16841,0
+GT.US,D,19740722,000000,1.897,1.9152,1.835,1.8794,13586,0
+GT.US,D,19740723,000000,1.9152,1.9417,1.9152,1.9237,19086,0
+GT.US,D,19740724,000000,1.9237,1.9595,1.9152,1.9595,94982,0
+GT.US,D,19740725,000000,1.9417,1.9417,1.9152,1.9237,32335,0
+GT.US,D,19740726,000000,1.9237,1.9773,1.9152,1.9152,22343,0
+GT.US,D,19740729,000000,1.9152,1.9152,1.8616,1.897,20995,0
+GT.US,D,19740730,000000,1.897,1.9417,1.8794,1.9152,17401,0
+GT.US,D,19740731,000000,1.9152,1.9237,1.897,1.9152,18302,0
+GT.US,D,19740801,000000,1.9152,1.9417,1.9152,1.9237,5726,0
+GT.US,D,19740802,000000,1.9237,1.9417,1.8794,1.9152,133721,0
+GT.US,D,19740805,000000,1.9152,1.9417,1.897,1.9417,10441,0
+GT.US,D,19740806,000000,1.9417,2.004,1.9417,1.9595,26049,0
+GT.US,D,19740807,000000,1.9773,2.0395,1.9773,2.0395,20433,0
+GT.US,D,19740808,000000,2.0843,2.2,2.0843,2.182,34241,0
+GT.US,D,19740809,000000,2.2,2.2,2.1196,2.1645,25708,0
+GT.US,D,19740812,000000,2.1645,2.1645,2.102,2.102,14706,0
+GT.US,D,19740813,000000,2.102,2.1375,2.102,2.1375,45245,0
+GT.US,D,19740814,000000,2.1375,2.1645,2.1196,2.1375,37390,0
+GT.US,D,19740815,000000,2.1375,2.1375,2.102,2.1375,21104,0
+GT.US,D,19740816,000000,2.1375,2.1466,2.102,2.1196,51985,0
+GT.US,D,19740819,000000,2.1196,2.1375,2.0487,2.0665,28407,0
+GT.US,D,19740820,000000,2.0665,2.1196,2.0665,2.0665,26386,0
+GT.US,D,19740821,000000,2.0665,2.0665,1.9684,1.9862,31102,0
+GT.US,D,19740822,000000,1.9862,2.0665,1.9417,1.9417,66694,0
+GT.US,D,19740823,000000,1.9417,1.9417,1.906,1.9417,19985,0
+GT.US,D,19740826,000000,1.9417,1.9417,1.8704,1.8882,16841,0
+GT.US,D,19740827,000000,1.8882,1.906,1.7634,1.7813,29639,0
+GT.US,D,19740828,000000,1.7813,1.8616,1.7634,1.8078,31772,0
+GT.US,D,19740829,000000,1.8078,1.8882,1.7813,1.7813,30204,0
+GT.US,D,19740830,000000,1.8078,1.906,1.8078,1.8704,23354,0
+GT.US,D,19740903,000000,1.8704,1.8882,1.7813,1.7813,6624,0
+GT.US,D,19740904,000000,1.7456,1.7456,1.6834,1.7277,35928,0
+GT.US,D,19740905,000000,1.7277,1.7904,1.7102,1.7904,15156,0
+GT.US,D,19740906,000000,1.7904,1.9417,1.7904,1.906,29752,0
+GT.US,D,19740909,000000,1.8704,1.8704,1.8437,1.8437,9320,0
+GT.US,D,19740910,000000,1.8437,1.8437,1.7904,1.8078,30651,0
+GT.US,D,19740911,000000,1.8078,1.8704,1.7904,1.8258,37051,0
+GT.US,D,19740912,000000,1.8258,1.8258,1.7634,1.7904,18526,0
+GT.US,D,19740913,000000,1.7904,1.8258,1.7813,1.7813,23466,0
+GT.US,D,19740916,000000,1.7813,1.8258,1.7634,1.8078,15156,0
+GT.US,D,19740917,000000,1.8437,1.906,1.8437,1.8437,31102,0
+GT.US,D,19740918,000000,1.8258,1.8258,1.8078,1.8258,21895,0
+GT.US,D,19740919,000000,1.8258,1.8882,1.8258,1.8616,22118,0
+GT.US,D,19740920,000000,1.8616,1.9237,1.8258,1.906,23015,0
+GT.US,D,19740923,000000,1.906,1.9417,1.8704,1.8704,18077,0
+GT.US,D,19740924,000000,1.8704,1.8882,1.8437,1.8882,23354,0
+GT.US,D,19740925,000000,1.8882,1.8882,1.8258,1.8258,23354,0
+GT.US,D,19740926,000000,1.8258,1.8258,1.7904,1.7904,9993,0
+GT.US,D,19740927,000000,1.7904,1.8078,1.7904,1.7904,26498,0
+GT.US,D,19740930,000000,1.7904,1.7904,1.7277,1.7277,21895,0
+GT.US,D,19741001,000000,1.7277,1.7813,1.7277,1.7813,26386,0
+GT.US,D,19741002,000000,1.7813,1.8078,1.7102,1.7813,29192,0
+GT.US,D,19741003,000000,1.7813,1.7904,1.7634,1.7813,78593,0
+GT.US,D,19741004,000000,1.7813,1.8078,1.7456,1.7634,66352,0
+GT.US,D,19741007,000000,1.7634,1.8704,1.7634,1.8704,35590,0
+GT.US,D,19741008,000000,1.8704,1.8704,1.7634,1.8078,20209,0
+GT.US,D,19741009,000000,1.8078,1.906,1.7456,1.906,29752,0
+GT.US,D,19741010,000000,1.906,1.9237,1.8258,1.8437,17516,0
+GT.US,D,19741011,000000,1.8437,1.8437,1.7102,1.8258,27733,0
+GT.US,D,19741014,000000,1.8258,1.8616,1.8258,1.8616,64447,0
+GT.US,D,19741015,000000,1.8616,1.8882,1.7904,1.8078,94084,0
+GT.US,D,19741016,000000,1.8078,1.8258,1.7456,1.7634,297642,0
+GT.US,D,19741017,000000,1.7634,1.8437,1.7634,1.8437,42662,0
+GT.US,D,19741018,000000,1.8437,1.906,1.8258,1.8882,32112,0
+GT.US,D,19741021,000000,1.8882,1.9417,1.8704,1.9237,102510,0
+GT.US,D,19741022,000000,1.9237,1.9595,1.906,1.9237,22343,0
+GT.US,D,19741023,000000,1.9237,1.9237,1.8616,1.8704,21104,0
+GT.US,D,19741024,000000,1.8704,1.8704,1.8437,1.8437,17516,0
+GT.US,D,19741025,000000,1.8437,1.9237,1.8437,1.8616,35928,0
+GT.US,D,19741028,000000,1.8437,1.8437,1.7904,1.8258,63552,0
+GT.US,D,19741029,000000,1.8258,1.8437,1.8078,1.8078,34130,0
+GT.US,D,19741030,000000,1.8078,1.8616,1.8078,1.8437,46033,0
+GT.US,D,19741031,000000,1.8437,1.8704,1.7813,1.8078,92852,0
+GT.US,D,19741101,000000,1.8078,1.8437,1.7904,1.8437,73429,0
+GT.US,D,19741104,000000,1.8258,1.8258,1.7813,1.8078,42776,0
+GT.US,D,19741105,000000,1.8078,1.906,1.8078,1.8704,22679,0
+GT.US,D,19741106,000000,1.8704,1.9417,1.8704,1.8704,40980,0
+GT.US,D,19741107,000000,1.8704,1.9237,1.8437,1.906,17516,0
+GT.US,D,19741108,000000,1.906,1.906,1.8258,1.8437,16953,0
+GT.US,D,19741111,000000,1.8437,1.9417,1.8258,1.9417,28069,0
+GT.US,D,19741112,000000,1.9595,1.9595,1.897,1.9237,30651,0
+GT.US,D,19741113,000000,1.9237,1.9595,1.906,1.9417,25149,0
+GT.US,D,19741114,000000,1.9417,1.9773,1.9417,1.9773,52767,0
+GT.US,D,19741115,000000,1.9773,1.9773,1.906,1.9417,38510,0
+GT.US,D,19741118,000000,1.9237,1.9237,1.8794,1.8794,31547,0
+GT.US,D,19741119,000000,1.8794,1.8794,1.8078,1.8078,79602,0
+GT.US,D,19741120,000000,1.8078,1.8437,1.7813,1.8078,26832,0
+GT.US,D,19741121,000000,1.7904,1.7904,1.7813,1.7813,23128,0
+GT.US,D,19741122,000000,1.8078,1.8616,1.8078,1.8437,16278,0
+GT.US,D,19741125,000000,1.8437,1.8437,1.8078,1.8078,17966,0
+GT.US,D,19741126,000000,1.8078,1.8616,1.8078,1.8437,20995,0
+GT.US,D,19741127,000000,1.8437,1.8437,1.8078,1.8078,34580,0
+GT.US,D,19741129,000000,1.7904,1.7904,1.7277,1.7456,21555,0
+GT.US,D,19741202,000000,1.7277,1.7277,1.6834,1.6834,20771,0
+GT.US,D,19741203,000000,1.6834,1.6834,1.6298,1.6478,30767,0
+GT.US,D,19741204,000000,1.6478,1.6834,1.6298,1.6654,36601,0
+GT.US,D,19741205,000000,1.6654,1.6654,1.6122,1.6298,37274,0
+GT.US,D,19741206,000000,1.6298,1.6298,1.5767,1.5942,27282,0
+GT.US,D,19741209,000000,1.5942,1.6298,1.5497,1.5942,30088,0
+GT.US,D,19741210,000000,1.5942,1.6654,1.5942,1.6122,32562,0
+GT.US,D,19741211,000000,1.6122,1.6298,1.5767,1.5767,60629,0
+GT.US,D,19741212,000000,1.5767,1.6654,1.5767,1.5942,17289,0
+GT.US,D,19741213,000000,1.5942,1.6478,1.5767,1.5767,40755,0
+GT.US,D,19741216,000000,1.5767,1.6298,1.5767,1.5942,39521,0
+GT.US,D,19741217,000000,1.5942,1.6478,1.5942,1.6478,38847,0
+GT.US,D,19741218,000000,1.6478,1.6923,1.6478,1.6834,64111,0
+GT.US,D,19741219,000000,1.6834,1.6834,1.6478,1.6654,52098,0
+GT.US,D,19741220,000000,1.6654,1.6834,1.6478,1.6834,75785,0
+GT.US,D,19741223,000000,1.6834,1.6834,1.6478,1.6478,38847,0
+GT.US,D,19741224,000000,1.6654,1.6654,1.6654,1.6654,10329,0
+GT.US,D,19741226,000000,1.6654,1.6834,1.6478,1.6834,8083,0
+GT.US,D,19741227,000000,1.6834,1.6834,1.6478,1.6478,31888,0
+GT.US,D,19741230,000000,1.6478,1.6834,1.6298,1.6834,65791,0
+GT.US,D,19741231,000000,1.6834,1.7102,1.6478,1.6923,35367,0
+GT.US,D,19750102,000000,1.6923,1.7634,1.6834,1.7634,22003,0
+GT.US,D,19750103,000000,1.7634,1.8258,1.7277,1.8258,30651,0
+GT.US,D,19750106,000000,1.8437,1.8794,1.8437,1.8437,34808,0
+GT.US,D,19750107,000000,1.8437,1.8794,1.8437,1.8437,113511,0
+GT.US,D,19750108,000000,1.8437,1.8437,1.8078,1.8258,16172,0
+GT.US,D,19750109,000000,1.8258,1.8437,1.7904,1.8437,41093,0
+GT.US,D,19750110,000000,1.8794,1.9417,1.8794,1.9237,123839,0
+GT.US,D,19750113,000000,1.9417,2.004,1.9417,1.9595,43562,0
+GT.US,D,19750114,000000,1.9417,1.9417,1.8794,1.906,25260,0
+GT.US,D,19750115,000000,1.906,1.9773,1.897,1.9773,81737,0
+GT.US,D,19750116,000000,1.9773,1.9951,1.9417,1.9595,32112,0
+GT.US,D,19750117,000000,1.9595,1.9773,1.9417,1.9417,94761,0
+GT.US,D,19750120,000000,1.9417,1.9595,1.9237,1.9417,22232,0
+GT.US,D,19750121,000000,1.9417,1.9951,1.9417,1.9417,33459,0
+GT.US,D,19750122,000000,1.9417,1.9773,1.9417,1.9773,15496,0
+GT.US,D,19750123,000000,1.9773,2.0395,1.9773,2.004,37162,0
+GT.US,D,19750124,000000,2.004,2.0395,2.004,2.0395,90157,0
+GT.US,D,19750127,000000,2.0574,2.111,2.0574,2.111,83983,0
+GT.US,D,19750128,000000,2.111,2.1553,2.111,2.1196,107560,0
+GT.US,D,19750129,000000,2.1196,2.1553,2.111,2.1196,35477,0
+GT.US,D,19750130,000000,2.1196,2.1553,2.0751,2.0751,40645,0
+GT.US,D,19750131,000000,2.0751,2.1196,2.0395,2.111,25597,0
+GT.US,D,19750203,000000,2.111,2.1553,2.093,2.1375,16392,0
+GT.US,D,19750204,000000,2.111,2.111,2.0751,2.111,37953,0
+GT.US,D,19750205,000000,2.111,2.1553,2.0751,2.111,27619,0
+GT.US,D,19750206,000000,2.111,2.1553,2.093,2.111,32780,0
+GT.US,D,19750207,000000,2.1287,2.1287,2.0395,2.111,29752,0
+GT.US,D,19750210,000000,2.111,2.1287,2.0751,2.0751,35028,0
+GT.US,D,19750211,000000,2.0751,2.0751,2.0395,2.0574,30088,0
+GT.US,D,19750212,000000,2.0574,2.093,2.0395,2.0751,20094,0
+GT.US,D,19750213,000000,2.1287,2.1645,2.1287,2.1466,128440,0
+GT.US,D,19750214,000000,2.1466,2.1645,2.093,2.111,28965,0
+GT.US,D,19750218,000000,2.111,2.111,2.0574,2.0751,69610,0
+GT.US,D,19750219,000000,2.0751,2.111,2.0574,2.111,29752,0
+GT.US,D,19750220,000000,2.111,2.1287,2.0751,2.0751,31772,0
+GT.US,D,19750221,000000,2.0751,2.1645,2.0751,2.1466,90045,0
+GT.US,D,19750224,000000,2.1466,2.1466,2.111,2.111,39859,0
+GT.US,D,19750225,000000,2.093,2.093,2.0574,2.0751,33122,0
+GT.US,D,19750226,000000,2.0751,2.0751,2.0308,2.0751,32445,0
+GT.US,D,19750227,000000,2.0751,2.111,2.0574,2.0751,41766,0
+GT.US,D,19750228,000000,2.0751,2.093,2.0395,2.093,37722,0
+GT.US,D,19750303,000000,2.093,2.093,2.0395,2.0751,32445,0
+GT.US,D,19750304,000000,2.093,2.1466,2.093,2.093,45360,0
+GT.US,D,19750305,000000,2.093,2.111,2.0308,2.093,65791,0
+GT.US,D,19750306,000000,2.093,2.1732,2.0751,2.1732,70842,0
+GT.US,D,19750307,000000,2.1732,2.2089,2.1645,2.2089,70395,0
+GT.US,D,19750310,000000,2.2089,2.2622,2.2089,2.2622,63099,0
+GT.US,D,19750311,000000,2.2622,2.2622,2.2089,2.2089,48727,0
+GT.US,D,19750312,000000,2.2089,2.2622,2.1732,2.2089,29081,0
+GT.US,D,19750313,000000,2.2267,2.2978,2.2267,2.28,94198,0
+GT.US,D,19750314,000000,2.28,2.3244,2.28,2.2978,50973,0
+GT.US,D,19750317,000000,2.2978,2.2978,2.28,2.2978,74775,0
+GT.US,D,19750318,000000,2.2978,2.2978,2.2267,2.2446,57376,0
+GT.US,D,19750319,000000,2.2446,2.28,2.2267,2.2622,57257,0
+GT.US,D,19750320,000000,2.2622,2.28,2.2446,2.2622,40980,0
+GT.US,D,19750321,000000,2.2622,2.28,2.2446,2.2622,35814,0
+GT.US,D,19750324,000000,2.2622,2.2622,2.2089,2.2446,25822,0
+GT.US,D,19750325,000000,2.2446,2.2446,2.2267,2.2446,61525,0
+GT.US,D,19750326,000000,2.2446,2.3158,2.2446,2.3158,58607,0
+GT.US,D,19750327,000000,2.3158,2.3426,2.3158,2.3158,28965,0
+GT.US,D,19750331,000000,2.3158,2.3244,2.2978,2.3244,40308,0
+GT.US,D,19750401,000000,2.3244,2.3244,2.3158,2.3244,18189,0
+GT.US,D,19750402,000000,2.3244,2.3426,2.3158,2.3244,44235,0
+GT.US,D,19750403,000000,2.3244,2.3426,2.2978,2.2978,45360,0
+GT.US,D,19750404,000000,2.2978,2.3158,2.28,2.2978,17739,0
+GT.US,D,19750407,000000,2.2978,2.2978,2.2446,2.2622,39070,0
+GT.US,D,19750408,000000,2.2622,2.2978,2.2622,2.28,16278,0
+GT.US,D,19750409,000000,2.28,2.378,2.28,2.378,79939,0
+GT.US,D,19750410,000000,2.378,2.4492,2.3603,2.4492,116317,0
+GT.US,D,19750411,000000,2.4492,2.4763,2.3959,2.4763,48616,0
+GT.US,D,19750414,000000,2.4763,2.5652,2.4584,2.5652,31211,0
+GT.US,D,19750415,000000,2.5652,2.6277,2.5472,2.5652,63320,0
+GT.US,D,19750416,000000,2.5472,2.5472,2.4939,2.5117,81850,0
+GT.US,D,19750417,000000,2.5117,2.5472,2.5117,2.5296,78706,0
+GT.US,D,19750418,000000,2.5296,2.5296,2.4763,2.4939,50073,0
+GT.US,D,19750421,000000,2.4939,2.4939,2.4492,2.4763,62200,0
+GT.US,D,19750422,000000,2.4763,2.5117,2.4584,2.4763,75785,0
+GT.US,D,19750423,000000,2.4763,2.4763,2.4315,2.4315,118564,0
+GT.US,D,19750424,000000,2.4315,2.4584,2.378,2.4584,33793,0
+GT.US,D,19750425,000000,2.4584,2.4763,2.4315,2.4315,42439,0
+GT.US,D,19750428,000000,2.4315,2.4584,2.3959,2.4137,29303,0
+GT.US,D,19750429,000000,2.4137,2.4584,2.4137,2.4315,23578,0
+GT.US,D,19750430,000000,2.4315,2.4763,2.4315,2.4763,26386,0
+GT.US,D,19750501,000000,2.4763,2.5472,2.4763,2.4939,39521,0
+GT.US,D,19750502,000000,2.5117,2.5652,2.5117,2.5117,61752,0
+GT.US,D,19750505,000000,2.5117,2.5296,2.4763,2.5117,97790,0
+GT.US,D,19750506,000000,2.5117,2.5652,2.4763,2.4763,36714,0
+GT.US,D,19750507,000000,2.4763,2.5826,2.4584,2.5652,49288,0
+GT.US,D,19750508,000000,2.5652,2.6095,2.5296,2.5472,66017,0
+GT.US,D,19750509,000000,2.5472,2.592,2.5296,2.5826,50861,0
+GT.US,D,19750512,000000,2.6008,2.6008,2.485,2.5117,63658,0
+GT.US,D,19750513,000000,2.5117,2.5472,2.485,2.5117,39187,0
+GT.US,D,19750514,000000,2.5117,2.5652,2.485,2.5296,45696,0
+GT.US,D,19750515,000000,2.5296,2.5296,2.485,2.485,49288,0
+GT.US,D,19750516,000000,2.485,2.4939,2.378,2.4315,93748,0
+GT.US,D,19750519,000000,2.4315,2.4671,2.378,2.4492,62986,0
+GT.US,D,19750520,000000,2.4492,2.4671,2.4137,2.4492,39521,0
+GT.US,D,19750521,000000,2.4315,2.4315,2.378,2.4137,31102,0
+GT.US,D,19750522,000000,2.4137,2.4671,2.378,2.4492,53555,0
+GT.US,D,19750523,000000,2.4492,2.485,2.4315,2.4671,44574,0
+GT.US,D,19750527,000000,2.4671,2.4939,2.4492,2.4492,25489,0
+GT.US,D,19750528,000000,2.4492,2.4492,2.3959,2.4315,34130,0
+GT.US,D,19750529,000000,2.4315,2.4315,2.378,2.378,26608,0
+GT.US,D,19750530,000000,2.3959,2.4315,2.3959,2.4315,29528,0
+GT.US,D,19750602,000000,2.4315,2.4492,2.3959,2.4137,61525,0
+GT.US,D,19750603,000000,2.4137,2.4939,2.4137,2.4315,42217,0
+GT.US,D,19750604,000000,2.4315,2.485,2.4137,2.4492,33570,0
+GT.US,D,19750605,000000,2.4492,2.4671,2.4137,2.4492,30315,0
+GT.US,D,19750606,000000,2.4492,2.4939,2.4315,2.4492,26945,0
+GT.US,D,19750609,000000,2.4492,2.4671,2.3959,2.3959,61193,0
+GT.US,D,19750610,000000,2.378,2.378,2.3068,2.3426,72753,0
+GT.US,D,19750611,000000,2.3426,2.4137,2.3426,2.3603,50636,0
+GT.US,D,19750612,000000,2.3426,2.3426,2.2978,2.3244,30767,0
+GT.US,D,19750613,000000,2.3244,2.3603,2.3244,2.3426,36378,0
+GT.US,D,19750616,000000,2.3426,2.378,2.3068,2.3603,49738,0
+GT.US,D,19750617,000000,2.3603,2.4492,2.3426,2.378,41990,0
+GT.US,D,19750618,000000,2.378,2.378,2.3244,2.378,27733,0
+GT.US,D,19750619,000000,2.378,2.4137,2.3603,2.3959,85441,0
+GT.US,D,19750620,000000,2.4137,2.4671,2.4137,2.4671,41428,0
+GT.US,D,19750623,000000,2.4671,2.485,2.3959,2.4671,52206,0
+GT.US,D,19750624,000000,2.4671,2.5652,2.4671,2.5117,53441,0
+GT.US,D,19750625,000000,2.5117,2.5652,2.4939,2.5296,39070,0
+GT.US,D,19750626,000000,2.5296,2.5652,2.5117,2.5117,107222,0
+GT.US,D,19750627,000000,2.5117,2.5826,2.485,2.5472,34808,0
+GT.US,D,19750630,000000,2.5652,2.6186,2.5652,2.5826,70173,0
+GT.US,D,19750701,000000,2.5826,2.6008,2.5652,2.5652,29639,0
+GT.US,D,19750702,000000,2.5472,2.5472,2.485,2.5472,37274,0
+GT.US,D,19750703,000000,2.5296,2.5296,2.4671,2.4939,41990,0
+GT.US,D,19750707,000000,2.4939,2.4939,2.4492,2.485,158869,0
+GT.US,D,19750708,000000,2.485,2.5472,2.4671,2.5296,91280,0
+GT.US,D,19750709,000000,2.5826,2.6809,2.5826,2.672,66017,0
+GT.US,D,19750710,000000,2.672,2.7701,2.672,2.6809,72419,0
+GT.US,D,19750711,000000,2.6809,2.7343,2.672,2.6809,73317,0
+GT.US,D,19750714,000000,2.6809,2.6986,2.6543,2.672,27170,0
+GT.US,D,19750715,000000,2.6809,2.7343,2.6809,2.6986,60853,0
+GT.US,D,19750716,000000,2.6986,2.7343,2.672,2.6809,65118,0
+GT.US,D,19750717,000000,2.6809,2.7343,2.6543,2.7343,38401,0
+GT.US,D,19750718,000000,2.7343,2.752,2.6809,2.6986,23239,0
+GT.US,D,19750721,000000,2.6986,2.7165,2.6809,2.6986,20771,0
+GT.US,D,19750722,000000,2.6986,2.6986,2.6186,2.672,37162,0
+GT.US,D,19750723,000000,2.672,2.672,2.5826,2.6186,27060,0
+GT.US,D,19750724,000000,2.6008,2.6008,2.5296,2.5826,49402,0
+GT.US,D,19750725,000000,2.5652,2.5652,2.4939,2.5117,26832,0
+GT.US,D,19750728,000000,2.4671,2.4671,2.4137,2.4315,34241,0
+GT.US,D,19750729,000000,2.4315,2.4492,2.4137,2.4315,50973,0
+GT.US,D,19750730,000000,2.4315,2.4939,2.4315,2.485,27060,0
+GT.US,D,19750731,000000,2.4939,2.5472,2.4939,2.5117,37611,0
+GT.US,D,19750801,000000,2.5117,2.5296,2.4939,2.4939,14931,0
+GT.US,D,19750804,000000,2.4939,2.4939,2.4671,2.485,14931,0
+GT.US,D,19750805,000000,2.4671,2.4671,2.3959,2.4137,30767,0
+GT.US,D,19750806,000000,2.4137,2.4315,2.3959,2.4315,22003,0
+GT.US,D,19750807,000000,2.4315,2.485,2.4315,2.4492,49963,0
+GT.US,D,19750808,000000,2.4492,2.4671,2.4492,2.4671,15270,0
+GT.US,D,19750811,000000,2.5028,2.5205,2.485,2.5028,40645,0
+GT.US,D,19750812,000000,2.5205,2.592,2.5205,2.5205,39521,0
+GT.US,D,19750813,000000,2.5205,2.5386,2.5028,2.5386,39969,0
+GT.US,D,19750814,000000,2.5386,2.5386,2.5028,2.5028,20995,0
+GT.US,D,19750815,000000,2.5028,2.6186,2.5028,2.6095,41881,0
+GT.US,D,19750818,000000,2.6095,2.6365,2.6095,2.6095,22568,0
+GT.US,D,19750819,000000,2.6095,2.6095,2.5741,2.5741,17626,0
+GT.US,D,19750820,000000,2.5741,2.5741,2.5386,2.5741,28293,0
+GT.US,D,19750821,000000,2.5741,2.5741,2.5205,2.5205,27282,0
+GT.US,D,19750822,000000,2.5205,2.5741,2.5205,2.5741,25039,0
+GT.US,D,19750825,000000,2.5741,2.592,2.5205,2.5563,17966,0
+GT.US,D,19750826,000000,2.5563,2.5741,2.5205,2.5205,17178,0
+GT.US,D,19750827,000000,2.5205,2.5741,2.5028,2.5741,38061,0
+GT.US,D,19750828,000000,2.592,2.6186,2.592,2.6095,26608,0
+GT.US,D,19750829,000000,2.6186,2.672,2.6186,2.6365,48390,0
+GT.US,D,19750902,000000,2.6365,2.6543,2.5741,2.5741,26724,0
+GT.US,D,19750903,000000,2.5741,2.6186,2.5563,2.6186,165379,0
+GT.US,D,19750904,000000,2.6186,2.6543,2.6095,2.6365,60739,0
+GT.US,D,19750905,000000,2.6365,2.6365,2.6095,2.6186,28407,0
+GT.US,D,19750908,000000,2.6186,2.6365,2.592,2.592,26724,0
+GT.US,D,19750909,000000,2.592,2.6186,2.5563,2.5741,30651,0
+GT.US,D,19750910,000000,2.5741,2.5741,2.5205,2.5386,23128,0
+GT.US,D,19750911,000000,2.5386,2.5563,2.5028,2.5386,21895,0
+GT.US,D,19750912,000000,2.5386,2.6095,2.5386,2.5563,63767,0
+GT.US,D,19750915,000000,2.5563,2.6186,2.5386,2.6186,14485,0
+GT.US,D,19750916,000000,2.6186,2.6186,2.5741,2.5741,28181,0
+GT.US,D,19750917,000000,2.5741,2.6186,2.5741,2.6095,14368,0
+GT.US,D,19750918,000000,2.6095,2.6186,2.592,2.6186,21555,0
+GT.US,D,19750919,000000,2.6186,2.7437,2.6186,2.7253,77356,0
+GT.US,D,19750922,000000,2.7253,2.7437,2.6365,2.6543,61752,0
+GT.US,D,19750923,000000,2.6543,2.6543,2.5741,2.6543,44346,0
+GT.US,D,19750924,000000,2.6543,2.7077,2.6365,2.6365,46595,0
+GT.US,D,19750925,000000,2.6365,2.672,2.6186,2.6365,64898,0
+GT.US,D,19750926,000000,2.6365,2.6897,2.6095,2.6186,50861,0
+GT.US,D,19750929,000000,2.6186,2.6543,2.6186,2.6186,21555,0
+GT.US,D,19750930,000000,2.6186,2.6365,2.6095,2.6186,19874,0
+GT.US,D,19751001,000000,2.6186,2.6543,2.592,2.6095,24475,0
+GT.US,D,19751002,000000,2.6095,2.6186,2.592,2.6186,26498,0
+GT.US,D,19751003,000000,2.6543,2.7437,2.6543,2.7437,37838,0
+GT.US,D,19751006,000000,2.7437,2.7789,2.7437,2.7437,35590,0
+GT.US,D,19751007,000000,2.7437,2.761,2.672,2.6897,31211,0
+GT.US,D,19751008,000000,2.6897,2.7437,2.672,2.7253,80837,0
+GT.US,D,19751009,000000,2.7437,2.7789,2.7437,2.7437,25937,0
+GT.US,D,19751010,000000,2.7437,2.7967,2.7437,2.761,17739,0
+GT.US,D,19751013,000000,2.761,2.868,2.761,2.8501,57820,0
+GT.US,D,19751014,000000,2.8501,2.9123,2.8324,2.8501,56364,0
+GT.US,D,19751015,000000,2.8501,2.9123,2.8324,2.9123,69385,0
+GT.US,D,19751016,000000,2.9123,2.9481,2.8501,2.8858,37502,0
+GT.US,D,19751017,000000,2.8858,2.8858,2.8146,2.8501,28069,0
+GT.US,D,19751020,000000,2.8501,2.8858,2.8146,2.868,27733,0
+GT.US,D,19751021,000000,2.868,2.9481,2.8501,2.868,72868,0
+GT.US,D,19751022,000000,2.868,2.8947,2.8501,2.868,37722,0
+GT.US,D,19751023,000000,2.868,2.8947,2.8501,2.868,78255,0
+GT.US,D,19751024,000000,2.868,2.8858,2.7967,2.8146,70284,0
+GT.US,D,19751027,000000,2.7967,2.7967,2.7253,2.7437,36714,0
+GT.US,D,19751028,000000,2.7789,2.868,2.7789,2.868,70842,0
+GT.US,D,19751029,000000,2.868,2.8858,2.8324,2.8501,59505,0
+GT.US,D,19751030,000000,2.8501,2.9123,2.8146,2.8858,70508,0
+GT.US,D,19751031,000000,2.8858,2.8947,2.8324,2.868,59168,0
+GT.US,D,19751103,000000,2.868,2.868,2.761,2.8146,55016,0
+GT.US,D,19751104,000000,2.8146,2.8501,2.761,2.8501,46595,0
+GT.US,D,19751105,000000,2.868,2.9305,2.868,2.9305,77245,0
+GT.US,D,19751106,000000,2.9305,3.0372,2.8858,3.0372,71182,0
+GT.US,D,19751107,000000,3.0195,3.0195,3.0016,3.0016,62200,0
+GT.US,D,19751110,000000,3.0195,3.0195,2.9747,2.9747,42328,0
+GT.US,D,19751111,000000,2.9927,3.0195,2.9927,3.0195,31328,0
+GT.US,D,19751112,000000,3.0195,3.1263,3.0195,3.1083,83305,0
+GT.US,D,19751113,000000,3.1083,3.1976,3.1083,3.144,129452,0
+GT.US,D,19751114,000000,3.144,3.1798,3.1083,3.162,53779,0
+GT.US,D,19751117,000000,3.162,3.2154,3.144,3.2154,56584,0
+GT.US,D,19751118,000000,3.2154,3.2332,3.144,3.162,74552,0
+GT.US,D,19751119,000000,3.162,3.1798,3.1263,3.144,59168,0
+GT.US,D,19751120,000000,3.144,3.162,3.0909,3.1083,43451,0
+GT.US,D,19751121,000000,3.1083,3.1263,3.0549,3.0728,44011,0
+GT.US,D,19751124,000000,3.0728,3.0728,2.9393,3.0195,141693,0
+GT.US,D,19751125,000000,3.0195,3.1083,3.0195,3.1083,66130,0
+GT.US,D,19751126,000000,3.1083,3.162,3.1083,3.144,49065,0
+GT.US,D,19751128,000000,3.144,3.1976,3.1263,3.162,55351,0
+GT.US,D,19751201,000000,3.162,3.1798,3.0909,3.1263,36826,0
+GT.US,D,19751202,000000,3.1263,3.1263,3.0372,3.0372,61864,0
+GT.US,D,19751203,000000,3.0016,3.0016,2.9571,2.9747,66017,0
+GT.US,D,19751204,000000,2.9747,2.9927,2.9393,2.9393,100036,0
+GT.US,D,19751205,000000,2.9393,2.9571,2.8324,2.8501,58720,0
+GT.US,D,19751208,000000,2.8501,2.868,2.8146,2.8501,42217,0
+GT.US,D,19751209,000000,2.8501,2.8858,2.8146,2.8501,33122,0
+GT.US,D,19751210,000000,2.8501,2.9214,2.8324,2.9214,52431,0
+GT.US,D,19751211,000000,2.9214,2.9747,2.9214,2.9393,71182,0
+GT.US,D,19751212,000000,2.9393,2.9393,2.9035,2.9214,33907,0
+GT.US,D,19751215,000000,2.9214,2.9571,2.9214,2.9214,35140,0
+GT.US,D,19751216,000000,2.9393,3.0195,2.9393,2.9927,67253,0
+GT.US,D,19751217,000000,2.9927,3.0728,2.9927,3.0728,45807,0
+GT.US,D,19751218,000000,3.0728,3.144,3.0549,3.1263,60067,0
+GT.US,D,19751219,000000,3.1263,3.144,3.0549,3.0728,38061,0
+GT.US,D,19751222,000000,3.0728,3.0728,2.9927,3.0016,30204,0
+GT.US,D,19751223,000000,3.0016,3.0728,2.9927,3.0728,57376,0
+GT.US,D,19751224,000000,3.0728,3.1083,3.0728,3.0909,30874,0
+GT.US,D,19751226,000000,3.0909,3.0909,3.0372,3.0728,13245,0
+GT.US,D,19751229,000000,3.0728,3.1263,3.0549,3.0909,32562,0
+GT.US,D,19751230,000000,3.0549,3.0549,3.0195,3.0372,29528,0
+GT.US,D,19751231,000000,3.0372,3.0728,3.0372,3.0372,31328,0
+GT.US,D,19760102,000000,3.0372,3.0909,3.0195,3.0909,27846,0
+GT.US,D,19760105,000000,3.0909,3.162,3.0909,3.162,71742,0
+GT.US,D,19760106,000000,3.1798,3.2154,3.1798,3.2154,121930,0
+GT.US,D,19760107,000000,3.2154,3.2332,3.1083,3.162,145280,0
+GT.US,D,19760108,000000,3.162,3.2154,3.1263,3.162,94871,0
+GT.US,D,19760109,000000,3.162,3.2332,3.1263,3.2154,137874,0
+GT.US,D,19760112,000000,3.2154,3.2687,3.1798,3.2509,95097,0
+GT.US,D,19760113,000000,3.2509,3.2687,3.2332,3.2509,102618,0
+GT.US,D,19760114,000000,3.2509,3.3043,3.1976,3.3043,56024,0
+GT.US,D,19760115,000000,3.3043,3.34,3.2864,3.3043,94645,0
+GT.US,D,19760116,000000,3.3043,3.34,3.2332,3.34,84205,0
+GT.US,D,19760119,000000,3.34,3.3756,3.3224,3.358,72419,0
+GT.US,D,19760120,000000,3.358,3.4469,3.358,3.4469,87126,0
+GT.US,D,19760121,000000,3.4469,3.4736,3.3756,3.4469,75002,0
+GT.US,D,19760122,000000,3.4469,3.4469,3.3756,3.4113,100485,0
+GT.US,D,19760123,000000,3.4113,3.429,3.358,3.3756,62874,0
+GT.US,D,19760126,000000,3.3756,3.4469,3.358,3.3935,153479,0
+GT.US,D,19760127,000000,3.4113,3.4559,3.4113,3.429,154718,0
+GT.US,D,19760128,000000,3.429,3.429,3.358,3.4113,85776,0
+GT.US,D,19760129,000000,3.4113,3.429,3.358,3.429,63658,0
+GT.US,D,19760130,000000,3.429,3.5093,3.429,3.4559,181323,0
+GT.US,D,19760202,000000,3.4559,3.4736,3.429,3.4736,59845,0
+GT.US,D,19760203,000000,3.4736,3.5269,3.4559,3.4916,147868,0
+GT.US,D,19760204,000000,3.4916,3.5269,3.4736,3.4916,132035,0
+GT.US,D,19760205,000000,3.4916,3.4916,3.4113,3.4113,75226,0
+GT.US,D,19760206,000000,3.4469,3.4469,3.34,3.4113,82743,0
+GT.US,D,19760209,000000,3.4113,3.4469,3.3756,3.3935,80951,0
+GT.US,D,19760210,000000,3.3935,3.429,3.358,3.4113,185925,0
+GT.US,D,19760211,000000,3.429,3.5004,3.429,3.4826,124960,0
+GT.US,D,19760212,000000,3.4826,3.5182,3.4645,3.5004,90607,0
+GT.US,D,19760213,000000,3.5004,3.5182,3.4469,3.4826,37722,0
+GT.US,D,19760217,000000,3.4826,3.5004,3.4469,3.4645,66914,0
+GT.US,D,19760218,000000,3.4645,3.4826,3.429,3.4469,159993,0
+GT.US,D,19760219,000000,3.4469,3.4826,3.429,3.4469,112836,0
+GT.US,D,19760220,000000,3.4469,3.5004,3.1798,3.3935,182107,0
+GT.US,D,19760223,000000,3.3935,3.4113,3.2864,3.34,92852,0
+GT.US,D,19760224,000000,3.3224,3.3224,3.1976,3.2687,95545,0
+GT.US,D,19760225,000000,3.2687,3.3043,3.1798,3.3043,92626,0
+GT.US,D,19760226,000000,3.3043,3.3224,3.1976,3.2154,84432,0
+GT.US,D,19760227,000000,3.1976,3.1976,3.1083,3.144,85554,0
+GT.US,D,19760301,000000,3.144,3.1798,3.0909,3.1798,54790,0
+GT.US,D,19760302,000000,3.2332,3.34,3.2332,3.3224,159768,0
+GT.US,D,19760303,000000,3.3224,3.3756,3.3043,3.34,91166,0
+GT.US,D,19760304,000000,3.3224,3.3224,3.2332,3.2509,45472,0
+GT.US,D,19760305,000000,3.2509,3.2864,3.2332,3.2687,42328,0
+GT.US,D,19760308,000000,3.2687,3.3043,3.2509,3.2864,35704,0
+GT.US,D,19760309,000000,3.2864,3.3043,3.162,3.1798,76460,0
+GT.US,D,19760310,000000,3.1798,3.2332,3.1798,3.1798,57257,0
+GT.US,D,19760311,000000,3.1976,3.2687,3.1976,3.2332,105759,0
+GT.US,D,19760312,000000,3.2332,3.358,3.1798,3.1798,107334,0
+GT.US,D,19760315,000000,3.1798,3.1798,3.0549,3.0909,91055,0
+GT.US,D,19760316,000000,3.0909,3.0909,3.0549,3.0909,73651,0
+GT.US,D,19760317,000000,3.0909,3.1263,3.0728,3.1083,82858,0
+GT.US,D,19760318,000000,3.1083,3.1263,3.0728,3.0728,40533,0
+GT.US,D,19760319,000000,3.0728,3.1263,3.0728,3.0909,48390,0
+GT.US,D,19760322,000000,3.1083,3.162,3.1083,3.1083,66694,0
+GT.US,D,19760323,000000,3.1083,3.144,3.0909,3.1263,89258,0
+GT.US,D,19760324,000000,3.162,3.2154,3.162,3.2154,97568,0
+GT.US,D,19760325,000000,3.2154,3.2154,3.1263,3.1263,118115,0
+GT.US,D,19760326,000000,3.1263,3.1976,3.1263,3.1798,47270,0
+GT.US,D,19760329,000000,3.1798,3.2154,3.1263,3.1263,48390,0
+GT.US,D,19760330,000000,3.1263,3.1263,3.0728,3.1263,95545,0
+GT.US,D,19760331,000000,3.1263,3.1263,3.0728,3.1263,43005,0
+GT.US,D,19760401,000000,3.1263,3.1263,3.0728,3.1083,57934,0
+GT.US,D,19760402,000000,3.0909,3.0909,3.0195,3.0372,66577,0
+GT.US,D,19760405,000000,3.0372,3.1083,3.0372,3.1083,101162,0
+GT.US,D,19760406,000000,3.1083,3.1083,3.0549,3.0549,83983,0
+GT.US,D,19760407,000000,3.0549,3.0549,3.0016,3.0372,203667,0
+GT.US,D,19760408,000000,3.0372,3.0728,3.0016,3.0372,128108,0
+GT.US,D,19760409,000000,3.0372,3.0909,3.0016,3.0372,39859,0
+GT.US,D,19760412,000000,3.0372,3.0549,2.9837,3.0016,34920,0
+GT.US,D,19760413,000000,3.0016,3.0372,2.9837,3.0016,29417,0
+GT.US,D,19760414,000000,3.0016,3.0372,2.9837,3.0016,125410,0
+GT.US,D,19760415,000000,2.9837,2.9837,2.9305,2.9837,58383,0
+GT.US,D,19760419,000000,2.9661,2.9661,2.8767,2.9481,47939,0
+GT.US,D,19760420,000000,2.9481,3.0016,2.8947,3.0016,117554,0
+GT.US,D,19760421,000000,3.0016,3.0909,2.9661,3.0728,79489,0
+GT.US,D,19760422,000000,3.0728,3.1083,3.0195,3.0372,47270,0
+GT.US,D,19760423,000000,3.0372,3.0549,3.0016,3.0195,49963,0
+GT.US,D,19760426,000000,3.0195,3.0549,2.9837,3.0195,32675,0
+GT.US,D,19760427,000000,3.0195,3.0549,3.0016,3.0016,118564,0
+GT.US,D,19760428,000000,3.0016,3.0549,2.9661,3.0549,49963,0
+GT.US,D,19760429,000000,3.0549,3.144,3.0549,3.1263,96781,0
+GT.US,D,19760430,000000,3.1263,3.162,3.0549,3.0909,56584,0
+GT.US,D,19760503,000000,3.0728,3.0728,3.0195,3.0728,56584,0
+GT.US,D,19760504,000000,3.0728,3.0909,3.0372,3.0728,77134,0
+GT.US,D,19760505,000000,3.0728,3.0909,3.0728,3.0909,39070,0
+GT.US,D,19760506,000000,3.0909,3.0909,3.0195,3.0372,104752,0
+GT.US,D,19760507,000000,3.0372,3.0728,3.0372,3.0728,42889,0
+GT.US,D,19760510,000000,3.1174,3.1174,3.0462,3.0638,90157,0
+GT.US,D,19760511,000000,3.0638,3.0995,3.0283,3.0638,62649,0
+GT.US,D,19760512,000000,3.0638,3.0819,3.0462,3.0462,37051,0
+GT.US,D,19760513,000000,3.0462,3.0638,3.0462,3.0638,29639,0
+GT.US,D,19760514,000000,3.0462,3.0462,3.0103,3.0462,52319,0
+GT.US,D,19760517,000000,3.0462,3.0462,3.0103,3.0283,32675,0
+GT.US,D,19760518,000000,3.0283,3.0283,2.9747,2.9927,107108,0
+GT.US,D,19760519,000000,2.9927,3.0462,2.9747,2.9747,55462,0
+GT.US,D,19760520,000000,2.9927,3.0638,2.9927,3.0283,53667,0
+GT.US,D,19760521,000000,3.0283,3.0638,3.0103,3.0638,38510,0
+GT.US,D,19760524,000000,3.0638,3.0995,3.0283,3.0283,41204,0
+GT.US,D,19760525,000000,2.9927,2.9927,2.9214,2.9571,74552,0
+GT.US,D,19760526,000000,2.9571,2.9927,2.9214,2.9571,38621,0
+GT.US,D,19760527,000000,2.9571,2.9571,2.8858,2.9214,22791,0
+GT.US,D,19760528,000000,2.9214,2.9571,2.9214,2.9393,41317,0
+GT.US,D,19760601,000000,2.9393,2.9747,2.8858,2.9214,43005,0
+GT.US,D,19760602,000000,2.9214,2.9571,2.9035,2.9393,43786,0
+GT.US,D,19760603,000000,2.9393,2.9747,2.9035,2.9393,50300,0
+GT.US,D,19760604,000000,2.9393,2.9393,2.8858,2.9035,58832,0
+GT.US,D,19760607,000000,2.9035,2.9571,2.9035,2.9571,68936,0
+GT.US,D,19760608,000000,2.9747,3.0638,2.9747,2.9927,66240,0
+GT.US,D,19760609,000000,2.9927,3.0283,2.9571,2.9747,35140,0
+GT.US,D,19760610,000000,2.9747,3.0103,2.9747,2.9927,55913,0
+GT.US,D,19760611,000000,2.9927,3.1174,2.9927,3.0819,57257,0
+GT.US,D,19760614,000000,3.0819,3.0995,3.0462,3.0995,53555,0
+GT.US,D,19760615,000000,3.0995,3.0995,3.0638,3.0819,56135,0
+GT.US,D,19760616,000000,3.0819,3.1174,3.0462,3.0819,62536,0
+GT.US,D,19760617,000000,3.0819,3.1708,3.0638,3.1351,63767,0
+GT.US,D,19760618,000000,3.1351,3.2063,3.1351,3.2063,78369,0
+GT.US,D,19760621,000000,3.2063,3.2953,3.1708,3.2953,267775,0
+GT.US,D,19760622,000000,3.2953,3.331,3.2599,3.2778,46485,0
+GT.US,D,19760623,000000,3.2778,3.2953,3.2421,3.2953,69494,0
+GT.US,D,19760624,000000,3.2953,3.3132,3.2421,3.2953,94084,0
+GT.US,D,19760625,000000,3.2953,3.4023,3.2599,3.2599,40308,0
+GT.US,D,19760628,000000,3.2599,3.2599,3.2063,3.2421,83419,0
+GT.US,D,19760629,000000,3.2421,3.2778,3.2063,3.2778,88921,0
+GT.US,D,19760630,000000,3.2778,3.2953,3.2599,3.2953,92739,0
+GT.US,D,19760701,000000,3.2953,3.331,3.2778,3.2953,75337,0
+GT.US,D,19760702,000000,3.2953,3.3132,3.2953,3.3132,47155,0
+GT.US,D,19760706,000000,3.3132,3.331,3.2778,3.2953,32445,0
+GT.US,D,19760707,000000,3.2953,3.3132,3.2778,3.2953,36153,0
+GT.US,D,19760708,000000,3.2953,3.3132,3.2778,3.2778,80837,0
+GT.US,D,19760709,000000,3.2778,3.331,3.2599,3.3132,42776,0
+GT.US,D,19760712,000000,3.3132,3.3667,3.2953,3.331,45472,0
+GT.US,D,19760713,000000,3.331,3.3844,3.3132,3.349,78706,0
+GT.US,D,19760714,000000,3.349,3.5805,3.331,3.4378,188620,0
+GT.US,D,19760715,000000,3.4378,3.4559,3.3844,3.4204,58383,0
+GT.US,D,19760716,000000,3.3844,3.3844,3.349,3.3667,49513,0
+GT.US,D,19760719,000000,3.3667,3.3667,3.2953,3.349,57486,0
+GT.US,D,19760720,000000,3.349,3.3667,3.3132,3.3132,51757,0
+GT.US,D,19760721,000000,3.3132,3.3667,3.2953,3.331,44574,0
+GT.US,D,19760722,000000,3.331,3.349,3.2599,3.2778,107000,0
+GT.US,D,19760723,000000,3.2599,3.2599,3.1887,3.2244,42889,0
+GT.US,D,19760726,000000,3.2244,3.2599,3.2063,3.2421,20771,0
+GT.US,D,19760727,000000,3.2421,3.2599,3.2244,3.2421,26159,0
+GT.US,D,19760728,000000,3.2421,3.2421,3.1887,3.2063,226120,0
+GT.US,D,19760729,000000,3.2063,3.2063,3.1528,3.1708,30425,0
+GT.US,D,19760730,000000,3.1708,3.1708,3.1174,3.1708,78706,0
+GT.US,D,19760802,000000,3.1708,3.1887,3.0995,3.1174,42551,0
+GT.US,D,19760803,000000,3.1174,3.1351,3.0638,3.1174,46704,0
+GT.US,D,19760804,000000,3.1174,3.1708,3.1174,3.1708,73535,0
+GT.US,D,19760805,000000,3.1708,3.2063,3.1708,3.1887,28181,0
+GT.US,D,19760806,000000,3.1887,3.2063,3.1528,3.2063,46144,0
+GT.US,D,19760809,000000,3.2063,3.2244,3.1708,3.1887,37953,0
+GT.US,D,19760810,000000,3.2244,3.2421,3.1887,3.2421,72753,0
+GT.US,D,19760811,000000,3.2421,3.2599,3.2063,3.2421,46485,0
+GT.US,D,19760812,000000,3.2599,3.331,3.2599,3.3132,65006,0
+GT.US,D,19760813,000000,3.3132,3.3132,3.2599,3.3132,65342,0
+GT.US,D,19760816,000000,3.3132,3.331,3.2778,3.331,30767,0
+GT.US,D,19760817,000000,3.331,3.349,3.3132,3.331,35477,0
+GT.US,D,19760818,000000,3.331,3.4113,3.331,3.349,55913,0
+GT.US,D,19760819,000000,3.349,3.349,3.2953,3.3132,52658,0
+GT.US,D,19760820,000000,3.2953,3.2953,3.2599,3.2599,35928,0
+GT.US,D,19760823,000000,3.2599,3.2778,3.2244,3.2599,29303,0
+GT.US,D,19760824,000000,3.2599,3.2953,3.2063,3.2244,41656,0
+GT.US,D,19760825,000000,3.2244,3.2421,3.1887,3.2244,50861,0
+GT.US,D,19760826,000000,3.2244,3.2421,3.1887,3.1887,40194,0
+GT.US,D,19760827,000000,3.1887,3.2421,3.1887,3.2244,30204,0
+GT.US,D,19760830,000000,3.2244,3.2778,3.2063,3.2244,30651,0
+GT.US,D,19760831,000000,3.2244,3.2421,3.1887,3.2421,48727,0
+GT.US,D,19760901,000000,3.2421,3.2599,3.2063,3.2244,48616,0
+GT.US,D,19760902,000000,3.2244,3.2599,3.1887,3.2244,37722,0
+GT.US,D,19760903,000000,3.2244,3.2421,3.2063,3.2244,25937,0
+GT.US,D,19760907,000000,3.2244,3.2778,3.2063,3.2778,33907,0
+GT.US,D,19760908,000000,3.2778,3.349,3.2778,3.2953,315043,0
+GT.US,D,19760909,000000,3.2953,3.331,3.2778,3.3132,68037,0
+GT.US,D,19760910,000000,3.3132,3.349,3.3132,3.349,246554,0
+GT.US,D,19760913,000000,3.349,3.3756,3.3132,3.349,58607,0
+GT.US,D,19760914,000000,3.331,3.331,3.2953,3.3132,33009,0
+GT.US,D,19760915,000000,3.3132,3.349,3.2778,3.331,84205,0
+GT.US,D,19760916,000000,3.331,3.3756,3.331,3.3756,50861,0
+GT.US,D,19760917,000000,3.3756,3.4113,3.331,3.349,57147,0
+GT.US,D,19760920,000000,3.349,3.4113,3.349,3.3756,96781,0
+GT.US,D,19760921,000000,3.3756,3.5182,3.3756,3.5182,153592,0
+GT.US,D,19760922,000000,3.5182,3.5718,3.3756,3.5361,182222,0
+GT.US,D,19760923,000000,3.5361,3.5537,3.5004,3.5004,82069,0
+GT.US,D,19760924,000000,3.5004,3.5537,3.4645,3.5537,47379,0
+GT.US,D,19760927,000000,3.5361,3.5361,3.5004,3.5182,51197,0
+GT.US,D,19760928,000000,3.5182,3.5182,3.4469,3.5004,41428,0
+GT.US,D,19760929,000000,3.4826,3.4826,3.4113,3.4469,39187,0
+GT.US,D,19760930,000000,3.4469,3.4645,3.429,3.4469,32562,0
+GT.US,D,19761001,000000,3.4469,3.4826,3.429,3.4469,61193,0
+GT.US,D,19761004,000000,3.429,3.429,3.3935,3.4113,20884,0
+GT.US,D,19761005,000000,3.3756,3.3756,3.2778,3.2953,39187,0
+GT.US,D,19761006,000000,3.2953,3.4113,3.2244,3.2599,86447,0
+GT.US,D,19761007,000000,3.2599,3.3132,3.2421,3.2778,24698,0
+GT.US,D,19761008,000000,3.2778,3.3132,3.2778,3.2778,16953,0
+GT.US,D,19761011,000000,3.2778,3.2778,3.2244,3.2599,27170,0
+GT.US,D,19761012,000000,3.2599,3.2778,3.1887,3.1887,44684,0
+GT.US,D,19761013,000000,3.1887,3.2421,3.1708,3.2421,57934,0
+GT.US,D,19761014,000000,3.2421,3.2421,3.1528,3.1887,75226,0
+GT.US,D,19761015,000000,3.1528,3.1528,2.9747,3.1351,36714,0
+GT.US,D,19761018,000000,3.1351,3.1708,3.0819,3.1528,48390,0
+GT.US,D,19761019,000000,3.1528,3.1708,3.1174,3.1708,59168,0
+GT.US,D,19761020,000000,3.1708,3.1887,3.1174,3.1528,49402,0
+GT.US,D,19761021,000000,3.1528,3.1887,3.1351,3.1528,40081,0
+GT.US,D,19761022,000000,3.1528,3.1708,3.0995,3.1528,41766,0
+GT.US,D,19761025,000000,3.1528,3.1528,3.0995,3.1528,32335,0
+GT.US,D,19761026,000000,3.1528,3.1528,3.0995,3.1351,33234,0
+GT.US,D,19761027,000000,3.1351,3.1708,3.1351,3.1708,27393,0
+GT.US,D,19761028,000000,3.1708,3.1708,3.1174,3.1174,31102,0
+GT.US,D,19761029,000000,3.1174,3.1528,3.0995,3.1528,63320,0
+GT.US,D,19761101,000000,3.1528,3.2063,3.1528,3.1708,35814,0
+GT.US,D,19761103,000000,3.1708,3.1887,3.0995,3.1528,37953,0
+GT.US,D,19761104,000000,3.1887,3.3935,3.1887,3.2778,106324,0
+GT.US,D,19761105,000000,3.2953,3.3756,3.2953,3.331,131027,0
+GT.US,D,19761108,000000,3.34,3.34,3.2687,3.3043,26832,0
+GT.US,D,19761109,000000,3.3043,3.3043,3.2687,3.2864,24030,0
+GT.US,D,19761110,000000,3.2864,3.3224,3.2509,3.2687,33907,0
+GT.US,D,19761111,000000,3.2509,3.2509,3.1887,3.2244,41428,0
+GT.US,D,19761112,000000,3.2244,3.2509,3.1887,3.2063,24139,0
+GT.US,D,19761115,000000,3.2063,3.2687,3.1887,3.2687,28965,0
+GT.US,D,19761116,000000,3.2687,3.3224,3.2509,3.2864,39632,0
+GT.US,D,19761117,000000,3.2864,3.34,3.2244,3.3224,45807,0
+GT.US,D,19761118,000000,3.3224,3.4113,3.3224,3.3756,80951,0
+GT.US,D,19761119,000000,3.3756,3.429,3.3756,3.4113,70395,0
+GT.US,D,19761122,000000,3.4113,3.4469,3.3756,3.4469,49963,0
+GT.US,D,19761123,000000,3.4469,3.4645,3.4113,3.429,45360,0
+GT.US,D,19761124,000000,3.429,3.4469,3.3935,3.429,58047,0
+GT.US,D,19761126,000000,3.429,3.4826,3.4113,3.4469,43338,0
+GT.US,D,19761129,000000,3.4469,3.4645,3.4113,3.4113,48055,0
+GT.US,D,19761130,000000,3.4113,3.4469,3.3756,3.4113,40645,0
+GT.US,D,19761201,000000,3.4113,3.429,3.3756,3.3756,42662,0
+GT.US,D,19761202,000000,3.3756,3.4113,3.358,3.3756,92176,0
+GT.US,D,19761203,000000,3.3756,3.4113,3.358,3.3756,42551,0
+GT.US,D,19761206,000000,3.3756,3.429,3.358,3.4113,57820,0
+GT.US,D,19761207,000000,3.4113,3.4113,3.2509,3.3935,28743,0
+GT.US,D,19761208,000000,3.3756,3.3756,3.34,3.3756,36488,0
+GT.US,D,19761209,000000,3.3756,3.3935,3.358,3.3756,105540,0
+GT.US,D,19761210,000000,3.358,3.358,3.3224,3.358,36378,0
+GT.US,D,19761213,000000,3.358,3.3756,3.2864,3.3043,50973,0
+GT.US,D,19761214,000000,3.3043,3.34,3.2864,3.3224,33345,0
+GT.US,D,19761215,000000,3.3224,3.4826,3.3224,3.358,82972,0
+GT.US,D,19761216,000000,3.358,3.3935,3.2864,3.358,53441,0
+GT.US,D,19761217,000000,3.3756,3.4113,3.3756,3.4113,41093,0
+GT.US,D,19761220,000000,3.4113,3.4113,3.3756,3.3935,50189,0
+GT.US,D,19761221,000000,3.3935,3.4113,3.358,3.3935,63435,0
+GT.US,D,19761222,000000,3.3935,3.429,3.358,3.3935,94198,0
+GT.US,D,19761223,000000,3.3935,3.429,3.3756,3.4113,52098,0
+GT.US,D,19761227,000000,3.4113,3.4645,3.3935,3.4469,49402,0
+GT.US,D,19761228,000000,3.4469,3.5004,3.4469,3.4645,54004,0
+GT.US,D,19761229,000000,3.4645,3.4826,3.4469,3.4645,44124,0
+GT.US,D,19761230,000000,3.4645,3.5004,3.4469,3.4469,26269,0
+GT.US,D,19761231,000000,3.4469,3.4826,3.429,3.4826,36714,0
+GT.US,D,19770103,000000,3.4469,3.5004,3.4469,3.4826,29081,0
+GT.US,D,19770104,000000,3.4826,3.4826,3.4113,3.4469,46485,0
+GT.US,D,19770105,000000,3.4469,3.4469,3.3935,3.4113,103294,0
+GT.US,D,19770106,000000,3.4113,3.429,3.3756,3.3756,79828,0
+GT.US,D,19770107,000000,3.3756,3.4113,3.358,3.3756,126646,0
+GT.US,D,19770110,000000,3.3756,3.3756,3.3224,3.34,33345,0
+GT.US,D,19770111,000000,3.34,3.3756,3.3043,3.3043,67928,0
+GT.US,D,19770112,000000,3.3043,3.3043,3.2864,3.2864,27393,0
+GT.US,D,19770113,000000,3.2864,3.358,3.2864,3.358,118672,0
+GT.US,D,19770114,000000,3.358,3.429,3.2509,3.2687,134170,0
+GT.US,D,19770117,000000,3.2687,3.2687,3.2063,3.2509,53894,0
+GT.US,D,19770118,000000,3.2509,3.2509,3.2063,3.2244,62424,0
+GT.US,D,19770119,000000,3.2509,3.3043,3.2509,3.3043,48055,0
+GT.US,D,19770120,000000,3.3043,3.34,3.2509,3.2687,105988,0
+GT.US,D,19770121,000000,3.2687,3.3224,3.2509,3.3043,46485,0
+GT.US,D,19770124,000000,3.3043,3.3043,3.2244,3.2864,43228,0
+GT.US,D,19770125,000000,3.2864,3.3224,3.2687,3.2864,51422,0
+GT.US,D,19770126,000000,3.2864,3.3224,3.2063,3.2509,115529,0
+GT.US,D,19770127,000000,3.2509,3.2864,3.2244,3.2509,95210,0
+GT.US,D,19770128,000000,3.2509,3.2864,3.2509,3.2509,24698,0
+GT.US,D,19770131,000000,3.2509,3.2687,3.1887,3.2687,70959,0
+GT.US,D,19770201,000000,3.2687,3.2864,3.2244,3.2244,129899,0
+GT.US,D,19770202,000000,3.2244,3.2864,3.2244,3.2244,120360,0
+GT.US,D,19770203,000000,3.2244,3.2687,3.1887,3.2509,246666,0
+GT.US,D,19770204,000000,3.2509,3.358,3.2244,3.34,262045,0
+GT.US,D,19770207,000000,3.3756,3.3756,3.3043,3.3043,72753,0
+GT.US,D,19770208,000000,3.3043,3.3224,3.2509,3.3043,102060,0
+GT.US,D,19770209,000000,3.3043,3.3043,3.2687,3.2864,108902,0
+GT.US,D,19770210,000000,3.2864,3.3224,3.2687,3.2864,78929,0
+GT.US,D,19770211,000000,3.2864,3.3043,2.9747,3.3043,68936,0
+GT.US,D,19770214,000000,3.3043,3.3224,3.2687,3.2864,50410,0
+GT.US,D,19770215,000000,3.2864,3.358,3.2864,3.3224,73088,0
+GT.US,D,19770216,000000,3.3224,3.4736,3.3043,3.3224,83536,0
+GT.US,D,19770217,000000,3.3224,3.3224,3.2687,3.3043,68151,0
+GT.US,D,19770218,000000,3.2864,3.2864,3.1528,3.2509,90045,0
+GT.US,D,19770222,000000,3.2509,3.2509,3.2154,3.2332,55351,0
+GT.US,D,19770223,000000,3.2332,3.2687,3.2154,3.2154,37722,0
+GT.US,D,19770224,000000,3.2154,3.4023,3.2154,3.2687,43562,0
+GT.US,D,19770225,000000,3.2687,3.3756,3.2154,3.2154,37162,0
+GT.US,D,19770228,000000,3.2154,3.2154,3.1528,3.1976,66130,0
+GT.US,D,19770301,000000,3.1976,3.1976,3.1528,3.1528,62874,0
+GT.US,D,19770302,000000,3.1528,3.1976,3.1528,3.1976,61752,0
+GT.US,D,19770303,000000,3.1976,3.1976,3.1798,3.1976,46033,0
+GT.US,D,19770304,000000,3.1976,3.1976,3.1351,3.1798,61193,0
+GT.US,D,19770307,000000,3.1798,3.1976,3.1174,3.1351,84205,0
+GT.US,D,19770308,000000,3.1351,3.1351,3.0819,3.1174,43675,0
+GT.US,D,19770309,000000,3.0995,3.0995,3.0283,3.0638,62088,0
+GT.US,D,19770310,000000,3.0638,3.0995,3.0462,3.0995,32445,0
+GT.US,D,19770311,000000,3.0995,3.0995,3.0462,3.0462,66130,0
+GT.US,D,19770314,000000,3.0462,3.1351,3.0462,3.1351,50636,0
+GT.US,D,19770315,000000,3.1528,3.2332,3.1528,3.2154,94871,0
+GT.US,D,19770316,000000,3.2154,3.2154,3.1798,3.1976,48390,0
+GT.US,D,19770317,000000,3.1976,3.2332,3.1798,3.2332,257107,0
+GT.US,D,19770318,000000,3.2332,3.2332,3.1798,3.1976,48278,0
+GT.US,D,19770321,000000,3.1976,3.2154,3.1798,3.1976,72979,0
+GT.US,D,19770322,000000,3.1798,3.1798,3.1351,3.1528,72643,0
+GT.US,D,19770323,000000,3.1528,3.1528,3.0638,3.0638,110479,0
+GT.US,D,19770324,000000,3.0638,3.1174,3.0462,3.0638,139220,0
+GT.US,D,19770325,000000,3.0638,3.0819,3.0283,3.0462,80052,0
+GT.US,D,19770328,000000,3.0462,3.0819,3.0283,3.0462,52547,0
+GT.US,D,19770329,000000,3.0462,3.0819,3.0462,3.0638,92290,0
+GT.US,D,19770330,000000,3.0638,3.0819,2.9305,2.9747,152806,0
+GT.US,D,19770331,000000,2.9747,2.9747,2.9123,2.9481,85890,0
+GT.US,D,19770401,000000,2.9481,2.9927,2.9305,2.9481,116430,0
+GT.US,D,19770404,000000,2.9481,2.9747,2.9123,2.9305,71182,0
+GT.US,D,19770405,000000,2.9305,2.9305,2.8767,2.9123,89258,0
+GT.US,D,19770406,000000,2.9123,2.9123,2.8767,2.8947,117325,0
+GT.US,D,19770407,000000,2.8947,2.9305,2.8947,2.9305,71409,0
+GT.US,D,19770411,000000,2.9123,2.9123,2.8767,2.8947,119015,0
+GT.US,D,19770412,000000,2.9123,2.9927,2.9123,2.9747,198052,0
+GT.US,D,19770413,000000,2.9747,2.9747,2.9123,2.9481,57934,0
+GT.US,D,19770414,000000,2.9481,2.9927,2.9481,2.9481,76685,0
+GT.US,D,19770415,000000,2.9481,3.0103,2.9305,2.9747,90829,0
+GT.US,D,19770418,000000,2.9747,2.9927,2.9481,2.9747,78593,0
+GT.US,D,19770419,000000,2.9481,2.9481,2.9123,2.9305,88248,0
+GT.US,D,19770420,000000,2.9305,2.9927,2.9305,2.9481,112612,0
+GT.US,D,19770421,000000,2.9481,2.9747,2.9305,2.9747,54790,0
+GT.US,D,19770422,000000,2.9747,2.9747,2.9305,2.9481,114183,0
+GT.US,D,19770425,000000,2.9481,2.9481,2.8591,2.8767,141127,0
+GT.US,D,19770426,000000,2.8767,2.8947,2.752,2.8055,129788,0
+GT.US,D,19770427,000000,2.8055,2.8235,2.7701,2.8235,70959,0
+GT.US,D,19770428,000000,2.8235,2.8767,2.8235,2.8767,143602,0
+GT.US,D,19770429,000000,2.8767,2.9123,2.8591,2.8947,117214,0
+GT.US,D,19770502,000000,2.8947,2.9305,2.8767,2.9305,41428,0
+GT.US,D,19770503,000000,2.9305,2.9305,2.8767,2.8947,84544,0
+GT.US,D,19770504,000000,2.8947,2.9481,2.8767,2.9123,74214,0
+GT.US,D,19770505,000000,2.9123,2.9927,2.9123,2.9481,55240,0
+GT.US,D,19770506,000000,2.9481,2.9481,2.9123,2.9481,32222,0
+GT.US,D,19770509,000000,2.9481,2.9927,2.9123,2.9747,59168,0
+GT.US,D,19770510,000000,3.0103,3.0103,2.9393,3.0103,114298,0
+GT.US,D,19770511,000000,3.0103,3.0103,2.9571,2.9747,57486,0
+GT.US,D,19770512,000000,2.9747,3.0283,2.9571,2.9747,43786,0
+GT.US,D,19770513,000000,2.9747,3.0462,2.9747,3.0283,51869,0
+GT.US,D,19770516,000000,3.0283,3.0909,3.0103,3.0909,59168,0
+GT.US,D,19770517,000000,3.0909,3.162,3.0909,3.162,39859,0
+GT.US,D,19770518,000000,3.162,3.1798,3.1263,3.162,74552,0
+GT.US,D,19770519,000000,3.162,3.162,3.0909,3.0909,23803,0
+GT.US,D,19770520,000000,3.0909,3.1263,3.0728,3.0728,36378,0
+GT.US,D,19770523,000000,3.0728,3.1083,3.0283,3.0462,71853,0
+GT.US,D,19770524,000000,3.0462,3.0728,3.0103,3.0103,113619,0
+GT.US,D,19770525,000000,3.0103,3.0283,2.9571,2.9571,102731,0
+GT.US,D,19770526,000000,2.9571,2.9747,2.9214,2.9214,65908,0
+GT.US,D,19770527,000000,2.9214,2.9214,2.9035,2.9214,29528,0
+GT.US,D,19770531,000000,2.9214,2.9214,2.8767,2.8767,83644,0
+GT.US,D,19770601,000000,2.8767,2.9214,2.8767,2.9035,88135,0
+GT.US,D,19770602,000000,2.9035,2.9571,2.9035,2.9393,161677,0
+GT.US,D,19770603,000000,2.9393,2.9747,2.9393,2.9571,29417,0
+GT.US,D,19770606,000000,2.9571,2.9571,2.9214,2.9214,126867,0
+GT.US,D,19770607,000000,2.9214,2.9571,2.9214,2.9393,42103,0
+GT.US,D,19770608,000000,2.9393,2.9927,2.9393,2.9927,79378,0
+GT.US,D,19770609,000000,2.9927,2.9927,2.9571,2.9747,21555,0
+GT.US,D,19770610,000000,2.9747,3.0283,2.9571,2.9927,47155,0
+GT.US,D,19770613,000000,2.9927,3.0283,2.9927,3.0103,79828,0
+GT.US,D,19770614,000000,3.0283,3.0462,3.0283,3.0462,50636,0
+GT.US,D,19770615,000000,3.0462,3.1083,3.0462,3.0909,86003,0
+GT.US,D,19770616,000000,3.0909,3.1263,3.0909,3.1083,37611,0
+GT.US,D,19770617,000000,3.1083,3.1263,3.0909,3.1263,33345,0
+GT.US,D,19770620,000000,3.1263,3.144,3.0909,3.144,26159,0
+GT.US,D,19770621,000000,3.144,3.1798,3.1083,3.1263,35367,0
+GT.US,D,19770622,000000,3.1263,3.1263,3.1083,3.1083,71634,0
+GT.US,D,19770623,000000,3.1083,3.1263,3.0462,3.0909,62536,0
+GT.US,D,19770624,000000,3.0909,3.1263,3.0909,3.1083,79602,0
+GT.US,D,19770627,000000,3.1083,3.1263,3.0462,3.1083,35814,0
+GT.US,D,19770628,000000,3.1083,3.1263,3.0728,3.0728,72868,0
+GT.US,D,19770629,000000,3.0728,3.0728,3.0283,3.0283,44346,0
+GT.US,D,19770630,000000,3.0283,3.0462,3.0283,3.0283,96670,0
+GT.US,D,19770701,000000,3.0283,3.0462,3.0103,3.0103,45245,0
+GT.US,D,19770705,000000,3.0103,3.0462,3.0103,3.0103,21895,0
+GT.US,D,19770706,000000,3.0103,3.0462,3.0103,3.0283,88696,0
+GT.US,D,19770707,000000,3.0283,3.0462,3.0103,3.0462,38736,0
+GT.US,D,19770708,000000,3.0462,3.0728,3.0283,3.0728,29867,0
+GT.US,D,19770711,000000,3.0728,3.0909,3.0103,3.0728,33793,0
+GT.US,D,19770712,000000,3.0728,3.0728,3.0283,3.0462,57257,0
+GT.US,D,19770713,000000,3.0462,3.0462,3.0103,3.0283,33570,0
+GT.US,D,19770715,000000,3.0283,3.0462,3.0283,3.0462,106885,0
+GT.US,D,19770718,000000,3.0462,3.0728,3.0283,3.0728,113959,0
+GT.US,D,19770719,000000,3.0728,3.1083,3.0462,3.0909,78146,0
+GT.US,D,19770720,000000,3.0909,3.1083,3.0909,3.0909,35814,0
+GT.US,D,19770721,000000,3.1083,3.1263,3.1083,3.1083,77356,0
+GT.US,D,19770722,000000,3.1083,3.1798,3.1083,3.162,91504,0
+GT.US,D,19770725,000000,3.162,3.2154,3.162,3.1976,71971,0
+GT.US,D,19770726,000000,3.1798,3.1798,3.162,3.1798,86788,0
+GT.US,D,19770727,000000,3.1798,3.1798,3.0909,3.1083,115756,0
+GT.US,D,19770728,000000,3.1083,3.1263,3.0462,3.0909,36488,0
+GT.US,D,19770729,000000,3.0909,3.1263,3.0462,3.1263,57040,0
+GT.US,D,19770801,000000,3.1263,3.162,3.1083,3.1083,87014,0
+GT.US,D,19770802,000000,3.1083,3.144,3.0909,3.1263,70395,0
+GT.US,D,19770803,000000,3.1263,3.162,3.1083,3.162,125860,0
+GT.US,D,19770804,000000,3.162,3.1976,3.162,3.1976,87574,0
+GT.US,D,19770805,000000,3.1976,3.2154,3.1798,3.2154,55125,0
+GT.US,D,19770808,000000,3.1976,3.1976,3.162,3.1798,141127,0
+GT.US,D,19770809,000000,3.1976,3.1976,3.1351,3.1528,68151,0
+GT.US,D,19770810,000000,3.1528,3.1708,3.1351,3.1708,125860,0
+GT.US,D,19770811,000000,3.1708,3.1708,3.0638,3.0638,201869,0
+GT.US,D,19770812,000000,3.0372,3.0372,3.0016,3.0016,74100,0
+GT.US,D,19770815,000000,2.9837,2.9837,2.9214,2.9481,105988,0
+GT.US,D,19770816,000000,2.9214,2.9214,2.9035,2.9214,125747,0
+GT.US,D,19770817,000000,2.9214,2.9481,2.9035,2.9481,109355,0
+GT.US,D,19770818,000000,2.9481,2.9837,2.9214,2.9661,70508,0
+GT.US,D,19770819,000000,2.9661,3.0016,2.9661,3.0016,36937,0
+GT.US,D,19770822,000000,2.9837,2.9837,2.9481,2.9837,41317,0
+GT.US,D,19770823,000000,2.9837,2.9837,2.9481,2.9661,40533,0
+GT.US,D,19770824,000000,2.9661,2.9837,2.9481,2.9837,76907,0
+GT.US,D,19770825,000000,2.9661,2.9661,2.9214,2.9481,31436,0
+GT.US,D,19770826,000000,2.9481,2.9481,2.9035,2.9214,31772,0
+GT.US,D,19770829,000000,2.9214,2.9661,2.9214,2.9214,33793,0
+GT.US,D,19770830,000000,2.9214,2.9661,2.9214,2.9661,25597,0
+GT.US,D,19770831,000000,2.9661,2.9661,2.9214,2.9661,46144,0
+GT.US,D,19770901,000000,2.9661,2.9661,2.9481,2.9481,22232,0
+GT.US,D,19770902,000000,2.9481,2.9661,2.9214,2.9661,89930,0
+GT.US,D,19770906,000000,2.9661,2.9661,2.9035,2.9214,46595,0
+GT.US,D,19770907,000000,2.9214,2.9481,2.9035,2.9035,31328,0
+GT.US,D,19770908,000000,2.9035,2.9661,2.9035,2.9481,46704,0
+GT.US,D,19770909,000000,2.9481,2.9661,2.9214,2.9661,51197,0
+GT.US,D,19770912,000000,2.9661,2.9661,2.9214,2.9661,33122,0
+GT.US,D,19770913,000000,2.9661,2.9661,2.9214,2.9481,36153,0
+GT.US,D,19770914,000000,2.9481,2.9661,2.9481,2.9661,27953,0
+GT.US,D,19770915,000000,2.9661,3.0819,2.9481,3.0016,165379,0
+GT.US,D,19770916,000000,3.0016,3.0372,2.9661,2.9837,33345,0
+GT.US,D,19770919,000000,2.9837,3.0195,2.9661,2.9837,35704,0
+GT.US,D,19770920,000000,2.9837,2.9837,2.9661,2.9661,73876,0
+GT.US,D,19770921,000000,2.9661,2.9837,2.9481,2.9481,48727,0
+GT.US,D,19770922,000000,2.9481,2.9661,2.9214,2.9481,44011,0
+GT.US,D,19770923,000000,2.9214,2.9214,2.8858,2.8858,87462,0
+GT.US,D,19770926,000000,2.8858,2.9035,2.8146,2.8501,121816,0
+GT.US,D,19770927,000000,2.8501,2.8858,2.8324,2.8501,66803,0
+GT.US,D,19770928,000000,2.8501,2.8858,2.8324,2.8324,52098,0
+GT.US,D,19770929,000000,2.8324,2.8858,2.8324,2.868,38960,0
+GT.US,D,19770930,000000,2.868,2.9214,2.868,2.9035,37274,0
+GT.US,D,19771003,000000,2.9035,2.9035,2.8858,2.9035,74886,0
+GT.US,D,19771004,000000,2.9035,2.9035,2.868,2.868,61975,0
+GT.US,D,19771005,000000,2.868,2.8858,2.7882,2.8146,109465,0
+GT.US,D,19771006,000000,2.8146,2.868,2.7882,2.868,48616,0
+GT.US,D,19771007,000000,2.868,2.868,2.7882,2.8146,66130,0
+GT.US,D,19771010,000000,2.8146,2.8324,2.7882,2.8324,53332,0
+GT.US,D,19771011,000000,2.8324,2.8324,2.8146,2.8146,50523,0
+GT.US,D,19771012,000000,2.8146,2.8146,2.7882,2.8146,75002,0
+GT.US,D,19771013,000000,2.8146,2.8324,2.7882,2.7882,157072,0
+GT.US,D,19771014,000000,2.7882,2.7882,2.7701,2.7701,54114,0
+GT.US,D,19771017,000000,2.7701,2.7701,2.752,2.752,83869,0
+GT.US,D,19771018,000000,2.752,2.8324,2.6986,2.6986,55913,0
+GT.US,D,19771019,000000,2.7165,2.752,2.7165,2.7343,57934,0
+GT.US,D,19771020,000000,2.7343,2.7343,2.6986,2.7343,81850,0
+GT.US,D,19771021,000000,2.7343,2.7343,2.6986,2.7165,81401,0
+GT.US,D,19771024,000000,2.7165,2.7343,2.6986,2.7165,74214,0
+GT.US,D,19771025,000000,2.6986,2.6986,2.6186,2.6365,131027,0
+GT.US,D,19771026,000000,2.6365,2.6809,2.6186,2.6809,81850,0
+GT.US,D,19771027,000000,2.6809,2.752,2.6543,2.7165,102955,0
+GT.US,D,19771028,000000,2.7165,2.752,2.6986,2.752,53779,0
+GT.US,D,19771031,000000,2.752,2.7701,2.7165,2.7165,78593,0
+GT.US,D,19771101,000000,2.7165,2.7165,2.6809,2.6986,130577,0
+GT.US,D,19771102,000000,2.6986,2.6986,2.6186,2.6186,58607,0
+GT.US,D,19771103,000000,2.6186,2.6809,2.6186,2.6543,55575,0
+GT.US,D,19771104,000000,2.6543,2.7343,2.6543,2.6986,172230,0
+GT.US,D,19771107,000000,2.7437,2.7701,2.6897,2.7701,43338,0
+GT.US,D,19771108,000000,2.7701,2.7701,2.7077,2.7253,43338,0
+GT.US,D,19771109,000000,2.7253,2.7701,2.7253,2.7437,48502,0
+GT.US,D,19771110,000000,2.7437,2.8409,2.7437,2.8055,153592,0
+GT.US,D,19771111,000000,2.8055,2.868,2.8055,2.8235,93638,0
+GT.US,D,19771114,000000,2.8235,2.8409,2.7882,2.8055,57707,0
+GT.US,D,19771115,000000,2.8055,2.8235,2.7701,2.8055,181323,0
+GT.US,D,19771116,000000,2.7882,2.7882,2.7437,2.7701,39969,0
+GT.US,D,19771117,000000,2.7701,2.7882,2.7253,2.7701,53779,0
+GT.US,D,19771118,000000,2.7701,2.8409,2.7701,2.8235,84765,0
+GT.US,D,19771121,000000,2.8235,2.868,2.8055,2.868,74214,0
+GT.US,D,19771122,000000,2.868,2.9035,2.868,2.8858,145844,0
+GT.US,D,19771123,000000,2.8858,2.9035,2.868,2.868,67589,0
+GT.US,D,19771125,000000,2.868,2.9035,2.8409,2.868,30425,0
+GT.US,D,19771128,000000,2.868,2.8858,2.8055,2.8055,105651,0
+GT.US,D,19771129,000000,2.8055,2.8055,2.7437,2.7701,79939,0
+GT.US,D,19771130,000000,2.7701,2.7882,2.7437,2.7701,43900,0
+GT.US,D,19771201,000000,2.7701,2.7701,2.7077,2.7437,47379,0
+GT.US,D,19771202,000000,2.7437,2.7701,2.7253,2.7437,45360,0
+GT.US,D,19771205,000000,2.7437,2.7701,2.7253,2.7253,57040,0
+GT.US,D,19771206,000000,2.7253,2.7253,2.6454,2.672,161340,0
+GT.US,D,19771207,000000,2.672,2.6897,2.6454,2.6454,126984,0
+GT.US,D,19771208,000000,2.6454,2.7077,2.6454,2.672,82858,0
+GT.US,D,19771209,000000,2.672,2.7253,2.6454,2.7077,100935,0
+GT.US,D,19771212,000000,2.7077,2.7077,2.672,2.6897,86447,0
+GT.US,D,19771213,000000,2.6897,2.7701,2.6454,2.672,141693,0
+GT.US,D,19771214,000000,2.672,2.6897,2.6454,2.6454,104191,0
+GT.US,D,19771215,000000,2.6454,2.6897,2.6454,2.672,68825,0
+GT.US,D,19771216,000000,2.672,2.6897,2.6454,2.672,71634,0
+GT.US,D,19771219,000000,2.672,2.6897,2.6277,2.6454,148764,0
+GT.US,D,19771220,000000,2.6454,2.6454,2.6095,2.6095,113619,0
+GT.US,D,19771221,000000,2.6095,2.672,2.6095,2.672,107222,0
+GT.US,D,19771222,000000,2.672,2.6897,2.6454,2.6897,112275,0
+GT.US,D,19771223,000000,2.6897,2.7253,2.672,2.7253,50636,0
+GT.US,D,19771227,000000,2.7253,2.7253,2.672,2.7077,54342,0
+GT.US,D,19771228,000000,2.7077,2.7077,2.6454,2.672,117662,0
+GT.US,D,19771229,000000,2.672,2.7077,2.6454,2.6897,65342,0
+GT.US,D,19771230,000000,2.6897,2.7077,2.672,2.6897,73202,0
+GT.US,D,19780103,000000,2.6897,2.7437,2.6897,2.7077,62986,0
+GT.US,D,19780104,000000,2.6897,2.6897,2.6277,2.672,98689,0
+GT.US,D,19780105,000000,2.672,2.7077,2.6277,2.6454,49848,0
+GT.US,D,19780106,000000,2.6454,2.6454,2.6095,2.6454,59955,0
+GT.US,D,19780109,000000,2.6277,2.6277,2.592,2.6095,92404,0
+GT.US,D,19780110,000000,2.6095,2.6277,2.5741,2.6095,105425,0
+GT.US,D,19780111,000000,2.6095,2.6095,2.5563,2.592,67142,0
+GT.US,D,19780112,000000,2.592,2.6277,2.5741,2.6277,68487,0
+GT.US,D,19780113,000000,2.6277,2.6277,2.5741,2.6095,87686,0
+GT.US,D,19780116,000000,2.6095,2.6095,2.5296,2.592,81401,0
+GT.US,D,19780117,000000,2.592,2.6277,2.592,2.592,101162,0
+GT.US,D,19780118,000000,2.6095,2.6454,2.6095,2.6454,62312,0
+GT.US,D,19780119,000000,2.6454,2.672,2.6277,2.6454,56812,0
+GT.US,D,19780120,000000,2.6454,2.6454,2.592,2.6277,22003,0
+GT.US,D,19780123,000000,2.6277,2.6277,2.6095,2.6277,99027,0
+GT.US,D,19780124,000000,2.6277,2.672,2.6095,2.6454,77245,0
+GT.US,D,19780125,000000,2.6454,2.672,2.6277,2.6277,70622,0
+GT.US,D,19780126,000000,2.6277,2.6454,2.6095,2.6277,51422,0
+GT.US,D,19780127,000000,2.6277,2.6454,2.6095,2.6095,24591,0
+GT.US,D,19780130,000000,2.6095,2.6454,2.6095,2.6277,82411,0
+GT.US,D,19780131,000000,2.6277,2.6454,2.6095,2.6095,37274,0
+GT.US,D,19780201,000000,2.6095,2.6454,2.6095,2.6095,22568,0
+GT.US,D,19780202,000000,2.6095,2.6454,2.6095,2.6095,64669,0
+GT.US,D,19780203,000000,2.6095,2.6454,2.6095,2.6454,28407,0
+GT.US,D,19780206,000000,2.6454,2.6454,2.6277,2.6277,33345,0
+GT.US,D,19780207,000000,2.6277,2.7253,2.6277,2.7077,61414,0
+GT.US,D,19780208,000000,2.7437,2.7437,2.6809,2.7165,59505,0
+GT.US,D,19780209,000000,2.7165,2.7165,2.6809,2.6809,29752,0
+GT.US,D,19780210,000000,2.6809,2.7165,2.6632,2.6986,76122,0
+GT.US,D,19780213,000000,2.6986,2.7437,2.6986,2.7165,34692,0
+GT.US,D,19780214,000000,2.7165,2.7437,2.6632,2.6809,48838,0
+GT.US,D,19780215,000000,2.6809,2.6809,2.6365,2.6632,36378,0
+GT.US,D,19780216,000000,2.6365,2.6365,2.5826,2.6186,105875,0
+GT.US,D,19780217,000000,2.6186,2.6365,2.6008,2.6186,57598,0
+GT.US,D,19780221,000000,2.6008,2.6008,2.5652,2.5826,109915,0
+GT.US,D,19780222,000000,2.5826,2.6008,2.5386,2.5652,83536,0
+GT.US,D,19780223,000000,2.5652,2.5826,2.5386,2.5386,75002,0
+GT.US,D,19780224,000000,2.5386,2.5826,2.5386,2.5826,157635,0
+GT.US,D,19780227,000000,2.5826,2.5826,2.5386,2.5652,30767,0
+GT.US,D,19780228,000000,2.5386,2.5386,2.5028,2.5386,78479,0
+GT.US,D,19780301,000000,2.5386,2.5386,2.5028,2.5205,164483,0
+GT.US,D,19780302,000000,2.5205,2.5205,2.5028,2.5205,61975,0
+GT.US,D,19780303,000000,2.5205,2.5386,2.5205,2.5386,47155,0
+GT.US,D,19780306,000000,2.5386,2.5386,2.5028,2.5205,35367,0
+GT.US,D,19780307,000000,2.5205,2.5386,2.5205,2.5386,43562,0
+GT.US,D,19780308,000000,2.5386,2.5386,2.5028,2.5205,99700,0
+GT.US,D,19780309,000000,2.5205,2.5386,2.5028,2.5205,72192,0
+GT.US,D,19780310,000000,2.5205,2.5386,2.485,2.5205,135179,0
+GT.US,D,19780313,000000,2.5386,2.5652,2.5386,2.5652,66466,0
+GT.US,D,19780314,000000,2.5652,2.5652,2.5028,2.5652,73991,0
+GT.US,D,19780315,000000,2.5652,2.6008,2.5386,2.6008,112724,0
+GT.US,D,19780316,000000,2.6008,2.6008,2.5652,2.5826,56024,0
+GT.US,D,19780317,000000,2.5826,2.6632,2.5826,2.6632,52994,0
+GT.US,D,19780320,000000,2.6986,2.761,2.6986,2.7437,83752,0
+GT.US,D,19780321,000000,2.7437,2.7437,2.6809,2.6986,49288,0
+GT.US,D,19780322,000000,2.6986,2.6986,2.6632,2.6809,36040,0
+GT.US,D,19780323,000000,2.6632,2.6632,2.6186,2.6365,57257,0
+GT.US,D,19780327,000000,2.6365,2.6365,2.5652,2.5826,72643,0
+GT.US,D,19780328,000000,2.6008,2.6365,2.6008,2.6365,43562,0
+GT.US,D,19780329,000000,2.6632,2.7165,2.6632,2.6986,98914,0
+GT.US,D,19780330,000000,2.6986,2.7165,2.6632,2.6986,130015,0
+GT.US,D,19780331,000000,2.6986,2.7165,2.6632,2.6809,43786,0
+GT.US,D,19780403,000000,2.6809,2.7165,2.6632,2.7165,33570,0
+GT.US,D,19780404,000000,2.7165,2.7165,2.6809,2.6986,48390,0
+GT.US,D,19780405,000000,2.6986,2.7437,2.6809,2.7165,83869,0
+GT.US,D,19780406,000000,2.7165,2.7437,2.7165,2.7437,20209,0
+GT.US,D,19780407,000000,2.7437,2.7437,2.7165,2.7165,47270,0
+GT.US,D,19780410,000000,2.7165,2.761,2.6986,2.761,106771,0
+GT.US,D,19780411,000000,2.761,2.8767,2.7165,2.7437,44684,0
+GT.US,D,19780412,000000,2.7437,2.7437,2.7165,2.7437,43786,0
+GT.US,D,19780413,000000,2.7437,2.761,2.7165,2.7437,181886,0
+GT.US,D,19780414,000000,2.7437,2.7967,2.7437,2.761,73876,0
+GT.US,D,19780417,000000,2.7789,2.8591,2.7789,2.7967,154718,0
+GT.US,D,19780418,000000,2.7967,2.7967,2.7437,2.761,72302,0
+GT.US,D,19780419,000000,2.761,2.8409,2.7165,2.7437,86447,0
+GT.US,D,19780420,000000,2.7437,2.7967,2.7437,2.761,99364,0
+GT.US,D,19780421,000000,2.761,2.7789,2.7437,2.761,90493,0
+GT.US,D,19780424,000000,2.761,2.7789,2.7437,2.7789,61414,0
+GT.US,D,19780425,000000,2.7789,2.8235,2.7165,2.7437,113511,0
+GT.US,D,19780426,000000,2.7437,2.8235,2.7437,2.7967,143040,0
+GT.US,D,19780427,000000,2.7967,2.8409,2.761,2.7967,99027,0
+GT.US,D,19780428,000000,2.7967,2.7967,2.761,2.7789,46144,0
+GT.US,D,19780501,000000,2.7789,2.8591,2.761,2.8409,71520,0
+GT.US,D,19780502,000000,2.8409,2.8409,2.7789,2.8235,76232,0
+GT.US,D,19780503,000000,2.8235,2.8235,2.761,2.7789,127431,0
+GT.US,D,19780504,000000,2.7789,2.7789,2.7165,2.7437,75002,0
+GT.US,D,19780505,000000,2.7437,2.761,2.7165,2.761,69610,0
+GT.US,D,19780508,000000,2.761,2.761,2.7165,2.7437,69274,0
+GT.US,D,19780509,000000,2.7701,2.7701,2.7077,2.7343,34241,0
+GT.US,D,19780510,000000,2.7343,2.8501,2.7077,2.752,48055,0
+GT.US,D,19780511,000000,2.752,2.752,2.7077,2.7077,92176,0
+GT.US,D,19780512,000000,2.7343,2.7967,2.7343,2.7701,93303,0
+GT.US,D,19780515,000000,2.7701,2.7967,2.752,2.7967,74886,0
+GT.US,D,19780516,000000,2.7967,2.8324,2.7967,2.8324,60404,0
+GT.US,D,19780517,000000,2.8324,2.8324,2.8146,2.8146,39406,0
+GT.US,D,19780518,000000,2.8146,2.8501,2.7967,2.7967,98240,0
+GT.US,D,19780519,000000,2.7967,2.7967,2.752,2.7967,45922,0
+GT.US,D,19780522,000000,2.7967,2.8146,2.7701,2.7701,49513,0
+GT.US,D,19780523,000000,2.7701,2.7967,2.752,2.7967,75449,0
+GT.US,D,19780524,000000,2.7967,2.7967,2.752,2.7701,75785,0
+GT.US,D,19780525,000000,2.7701,2.8146,2.7701,2.8146,47270,0
+GT.US,D,19780526,000000,2.7967,2.7967,2.752,2.7701,48165,0
+GT.US,D,19780530,000000,2.7701,2.7967,2.752,2.7701,41766,0
+GT.US,D,19780531,000000,2.7701,2.8146,2.752,2.7967,45583,0
+GT.US,D,19780601,000000,2.7967,2.8146,2.7701,2.7701,37838,0
+GT.US,D,19780602,000000,2.7701,2.8146,2.752,2.7967,68377,0
+GT.US,D,19780605,000000,2.7967,2.8146,2.752,2.8146,70842,0
+GT.US,D,19780606,000000,2.8146,2.8501,2.7967,2.8146,85776,0
+GT.US,D,19780607,000000,2.7967,2.7967,2.752,2.7701,38847,0
+GT.US,D,19780608,000000,2.7701,2.7701,2.7343,2.7343,91952,0
+GT.US,D,19780609,000000,2.7343,2.7701,2.7343,2.7701,53219,0
+GT.US,D,19780612,000000,2.7701,2.7967,2.752,2.7701,63320,0
+GT.US,D,19780613,000000,2.7701,2.7967,2.752,2.7701,92176,0
+GT.US,D,19780614,000000,2.7701,2.7967,2.7077,2.7343,100711,0
+GT.US,D,19780615,000000,2.7343,2.752,2.7077,2.7077,161001,0
+GT.US,D,19780616,000000,2.7077,2.7343,2.6897,2.7077,104866,0
+GT.US,D,19780619,000000,2.7077,2.752,2.7077,2.7343,83869,0
+GT.US,D,19780620,000000,2.7343,2.752,2.7077,2.7077,160441,0
+GT.US,D,19780621,000000,2.7077,2.7077,2.6897,2.6897,138996,0
+GT.US,D,19780622,000000,2.6897,2.7077,2.6897,2.6897,71520,0
+GT.US,D,19780623,000000,2.6897,2.7077,2.6897,2.6897,102060,0
+GT.US,D,19780626,000000,2.6897,2.7077,2.6897,2.7077,43005,0
+GT.US,D,19780627,000000,2.7077,2.7077,2.672,2.6897,118221,0
+GT.US,D,19780628,000000,2.6897,2.7077,2.6897,2.7077,34580,0
+GT.US,D,19780629,000000,2.7077,2.7343,2.6897,2.7343,28856,0
+GT.US,D,19780630,000000,2.7343,2.7343,2.7077,2.7343,22791,0
+GT.US,D,19780703,000000,2.7343,2.7343,2.7077,2.7343,36264,0
+GT.US,D,19780705,000000,2.7343,2.7343,2.6897,2.7343,51869,0
+GT.US,D,19780706,000000,2.7343,2.7343,2.6897,2.6897,80726,0
+GT.US,D,19780707,000000,2.6897,2.7343,2.6897,2.7077,43675,0
+GT.US,D,19780710,000000,2.7077,2.7077,2.6897,2.7077,76122,0
+GT.US,D,19780711,000000,2.7077,2.7343,2.6897,2.7077,24698,0
+GT.US,D,19780712,000000,2.7077,2.7343,2.6897,2.7077,33459,0
+GT.US,D,19780713,000000,2.7077,2.7077,2.672,2.672,62200,0
+GT.US,D,19780714,000000,2.672,2.7077,2.672,2.7077,34692,0
+GT.US,D,19780717,000000,2.7077,2.7343,2.6897,2.7077,45807,0
+GT.US,D,19780718,000000,2.7077,2.7077,2.6543,2.6897,44796,0
+GT.US,D,19780719,000000,2.6897,2.6897,2.6543,2.6897,158980,0
+GT.US,D,19780720,000000,2.6897,2.6897,2.672,2.672,52767,0
+GT.US,D,19780721,000000,2.672,2.672,2.6543,2.672,40081,0
+GT.US,D,19780724,000000,2.672,2.6897,2.6543,2.6543,60739,0
+GT.US,D,19780725,000000,2.6543,2.7343,2.6543,2.7343,70173,0
+GT.US,D,19780726,000000,2.7343,2.752,2.7077,2.7343,211637,0
+GT.US,D,19780727,000000,2.7343,2.7967,2.7077,2.7967,232410,0
+GT.US,D,19780728,000000,2.7967,2.8324,2.7701,2.8324,105204,0
+GT.US,D,19780731,000000,2.8767,2.9747,2.8767,2.9747,98129,0
+GT.US,D,19780801,000000,2.9747,2.9927,2.9571,2.9571,206698,0
+GT.US,D,19780802,000000,2.9571,2.9927,2.9123,2.9927,56812,0
+GT.US,D,19780803,000000,2.9927,2.9927,2.8947,2.9123,80837,0
+GT.US,D,19780804,000000,2.9123,2.9571,2.8947,2.9305,69160,0
+GT.US,D,19780807,000000,2.9305,2.9747,2.9305,2.9747,124737,0
+GT.US,D,19780808,000000,2.9747,2.9927,2.9571,2.9927,141127,0
+GT.US,D,19780809,000000,3.0462,3.0462,2.9837,2.9837,110814,0
+GT.US,D,19780810,000000,2.9837,2.9837,2.9481,2.9661,72419,0
+GT.US,D,19780811,000000,2.9661,2.9661,2.9035,2.9035,154487,0
+GT.US,D,19780814,000000,2.9035,2.9661,2.9035,2.9214,151345,0
+GT.US,D,19780815,000000,2.9214,2.9481,2.9214,2.9481,82185,0
+GT.US,D,19780816,000000,2.9481,2.9837,2.9035,2.9214,209279,0
+GT.US,D,19780817,000000,2.9661,2.9837,2.9661,2.9837,202319,0
+GT.US,D,19780818,000000,2.9837,3.0283,2.9837,3.0283,240155,0
+GT.US,D,19780821,000000,3.0283,3.0283,2.9837,3.0103,276983,0
+GT.US,D,19780822,000000,2.9837,2.9837,2.9661,2.9661,101162,0
+GT.US,D,19780823,000000,2.9661,2.9661,2.9214,2.9214,227130,0
+GT.US,D,19780824,000000,2.9214,2.9481,2.9035,2.9481,115194,0
+GT.US,D,19780825,000000,2.9481,2.9481,2.7967,2.9481,32562,0
+GT.US,D,19780828,000000,2.9481,2.9481,2.8591,2.8858,135963,0
+GT.US,D,19780829,000000,2.8858,2.9214,2.8591,2.8858,101384,0
+GT.US,D,19780830,000000,2.8858,2.9035,2.8235,2.8235,175374,0
+GT.US,D,19780831,000000,2.8235,2.8409,2.7967,2.7967,101833,0
+GT.US,D,19780901,000000,2.7967,2.8409,2.7967,2.7967,168636,0
+GT.US,D,19780905,000000,2.7967,2.8409,2.7967,2.8235,129116,0
+GT.US,D,19780906,000000,2.8235,2.8409,2.7967,2.8409,202430,0
+GT.US,D,19780907,000000,2.8409,2.8858,2.8409,2.8409,180987,0
+GT.US,D,19780908,000000,2.8409,2.9035,2.8409,2.8591,190979,0
+GT.US,D,19780911,000000,2.8591,2.8858,2.8409,2.8858,290905,0
+GT.US,D,19780912,000000,2.8858,2.8858,2.8409,2.8591,75674,0
+GT.US,D,19780913,000000,2.8591,2.8858,2.8409,2.8591,137760,0
+GT.US,D,19780914,000000,2.8591,2.8591,2.8409,2.8409,98466,0
+GT.US,D,19780915,000000,2.8409,2.8409,2.7967,2.8409,72192,0
+GT.US,D,19780918,000000,2.8409,2.8858,2.8409,2.8409,129899,0
+GT.US,D,19780919,000000,2.8409,2.8591,2.8409,2.8409,82972,0
+GT.US,D,19780920,000000,2.8409,2.8591,2.7967,2.8235,83305,0
+GT.US,D,19780921,000000,2.8235,2.8409,2.8235,2.8235,105988,0
+GT.US,D,19780922,000000,2.8235,2.9214,2.8235,2.8409,78369,0
+GT.US,D,19780925,000000,2.8409,2.8591,2.7967,2.8235,193336,0
+GT.US,D,19780926,000000,2.8235,2.8409,2.7967,2.8409,55575,0
+GT.US,D,19780927,000000,2.8409,2.8409,2.8235,2.8409,60629,0
+GT.US,D,19780928,000000,2.8409,2.8409,2.8235,2.8409,28293,0
+GT.US,D,19780929,000000,2.8409,2.8591,2.8409,2.8591,151124,0
+GT.US,D,19781002,000000,2.8591,2.8591,2.8409,2.8591,78369,0
+GT.US,D,19781003,000000,2.8858,2.9035,2.8858,2.8858,55803,0
+GT.US,D,19781004,000000,2.8858,2.8858,2.8409,2.8858,155838,0
+GT.US,D,19781005,000000,2.8858,2.8858,2.8591,2.8858,69610,0
+GT.US,D,19781006,000000,2.8858,2.8858,2.8591,2.8858,91391,0
+GT.US,D,19781009,000000,2.8858,2.9035,2.8591,2.9035,72753,0
+GT.US,D,19781010,000000,2.9035,2.9214,2.8591,2.9035,88696,0
+GT.US,D,19781011,000000,2.9035,2.9481,2.8858,2.9481,113511,0
+GT.US,D,19781012,000000,2.9481,2.9837,2.9481,2.9661,138996,0
+GT.US,D,19781013,000000,2.9661,2.9661,2.9214,2.9481,46595,0
+GT.US,D,19781016,000000,2.9481,2.9481,2.9035,2.9035,53219,0
+GT.US,D,19781017,000000,2.8591,2.8591,2.8235,2.8409,76570,0
+GT.US,D,19781018,000000,2.8409,2.8409,2.8235,2.8409,127768,0
+GT.US,D,19781019,000000,2.8409,2.8409,2.7967,2.8235,170096,0
+GT.US,D,19781020,000000,2.7967,2.7967,2.761,2.7789,59505,0
+GT.US,D,19781023,000000,2.7789,2.7789,2.6809,2.6986,78369,0
+GT.US,D,19781024,000000,2.7165,2.761,2.7165,2.7437,66577,0
+GT.US,D,19781025,000000,2.7437,2.761,2.6986,2.6986,263730,0
+GT.US,D,19781026,000000,2.7165,2.7789,2.7165,2.7437,35254,0
+GT.US,D,19781027,000000,2.7437,2.761,2.6365,2.6365,348274,0
+GT.US,D,19781030,000000,2.6365,2.6365,2.5296,2.6186,93412,0
+GT.US,D,19781031,000000,2.6186,2.6543,2.5741,2.592,60067,0
+GT.US,D,19781101,000000,2.592,2.6543,2.592,2.6365,75559,0
+GT.US,D,19781102,000000,2.6365,2.6809,2.5563,2.5741,145507,0
+GT.US,D,19781103,000000,2.5741,2.5741,2.5296,2.5296,108232,0
+GT.US,D,19781106,000000,2.5296,2.592,2.5296,2.592,111376,0
+GT.US,D,19781107,000000,2.592,2.592,2.5563,2.592,40980,0
+GT.US,D,19781108,000000,2.592,2.6543,2.5741,2.6543,55016,0
+GT.US,D,19781109,000000,2.6543,2.6986,2.6543,2.6543,85102,0
+GT.US,D,19781110,000000,2.7077,2.7343,2.672,2.6897,103066,0
+GT.US,D,19781113,000000,2.6897,2.7077,2.672,2.672,37390,0
+GT.US,D,19781114,000000,2.672,2.6897,2.6277,2.6277,45807,0
+GT.US,D,19781115,000000,2.6277,2.672,2.6277,2.6277,41881,0
+GT.US,D,19781116,000000,2.6277,2.7077,2.6277,2.672,42889,0
+GT.US,D,19781117,000000,2.6897,2.7343,2.6897,2.7077,51310,0
+GT.US,D,19781120,000000,2.7077,2.7343,2.7077,2.7343,61864,0
+GT.US,D,19781121,000000,2.7343,2.7343,2.7077,2.7077,41539,0
+GT.US,D,19781122,000000,2.7077,2.752,2.7077,2.7343,36040,0
+GT.US,D,19781124,000000,2.7343,2.752,2.7343,2.752,15943,0
+GT.US,D,19781127,000000,2.752,2.752,2.7077,2.7343,43110,0
+GT.US,D,19781128,000000,2.7343,2.7343,2.6897,2.6897,56135,0
+GT.US,D,19781129,000000,2.6897,2.6897,2.6277,2.672,61414,0
+GT.US,D,19781130,000000,2.672,2.672,2.6277,2.6454,26049,0
+GT.US,D,19781201,000000,2.6454,2.6897,2.6454,2.672,62312,0
+GT.US,D,19781204,000000,2.672,2.6897,2.6454,2.672,33234,0
+GT.US,D,19781205,000000,2.672,2.7077,2.6454,2.6897,145955,0
+GT.US,D,19781206,000000,2.6897,2.7077,2.6454,2.6454,85217,0
+GT.US,D,19781207,000000,2.6454,2.6897,2.6454,2.6454,115194,0
+GT.US,D,19781208,000000,2.6454,2.672,2.6277,2.672,66240,0
+GT.US,D,19781211,000000,2.672,2.672,2.6277,2.6454,70395,0
+GT.US,D,19781212,000000,2.6454,2.672,2.6277,2.672,65118,0
+GT.US,D,19781213,000000,2.672,2.6897,2.6454,2.6454,89930,0
+GT.US,D,19781214,000000,2.6454,2.7343,2.6454,2.7077,100935,0
+GT.US,D,19781215,000000,2.7077,2.7077,2.6897,2.6897,53894,0
+GT.US,D,19781218,000000,2.6897,2.6897,2.6277,2.6277,96443,0
+GT.US,D,19781219,000000,2.6277,2.6454,2.6095,2.6277,58383,0
+GT.US,D,19781220,000000,2.6277,2.7343,2.6277,2.6897,65570,0
+GT.US,D,19781221,000000,2.6897,2.7343,2.6897,2.6897,91952,0
+GT.US,D,19781222,000000,2.7077,2.7343,2.7077,2.7343,38284,0
+GT.US,D,19781226,000000,2.7343,2.7789,2.7343,2.7789,87686,0
+GT.US,D,19781227,000000,2.7789,2.8409,2.7343,2.8409,91730,0
+GT.US,D,19781228,000000,2.8146,2.8146,2.7789,2.8146,73429,0
+GT.US,D,19781229,000000,2.7789,2.7789,2.7077,2.7077,81850,0
+GT.US,D,19790102,000000,2.7077,2.7343,2.6897,2.7343,46485,0
+GT.US,D,19790103,000000,2.7343,2.8146,2.6897,2.7967,56252,0
+GT.US,D,19790104,000000,2.7967,2.8591,2.7789,2.8591,61076,0
+GT.US,D,19790105,000000,2.8591,2.8767,2.8146,2.8591,127547,0
+GT.US,D,19790108,000000,2.8591,3.0016,2.8146,2.8767,41317,0
+GT.US,D,19790109,000000,2.8767,2.9214,2.8591,2.9035,72868,0
+GT.US,D,19790110,000000,2.9035,2.9214,2.9035,2.9035,37162,0
+GT.US,D,19790111,000000,2.9035,2.9035,2.8767,2.9035,29528,0
+GT.US,D,19790112,000000,2.9035,2.9214,2.9035,2.9035,262499,0
+GT.US,D,19790115,000000,2.9035,2.9214,2.9035,2.9035,142139,0
+GT.US,D,19790116,000000,2.9035,2.9214,2.8591,2.9035,62986,0
+GT.US,D,19790117,000000,2.9035,2.9214,2.9035,2.9035,29081,0
+GT.US,D,19790118,000000,2.9035,3.0462,2.9035,3.0283,219718,0
+GT.US,D,19790119,000000,3.0283,3.0909,3.0283,3.0462,169983,0
+GT.US,D,19790122,000000,3.0462,3.0909,3.0462,3.0909,89369,0
+GT.US,D,19790123,000000,3.0909,3.1708,3.0728,3.1708,157182,0
+GT.US,D,19790124,000000,3.1708,3.1708,3.1083,3.1083,89147,0
+GT.US,D,19790125,000000,3.1083,3.1351,3.0462,3.1083,93073,0
+GT.US,D,19790126,000000,3.1083,3.1708,3.1083,3.1351,60404,0
+GT.US,D,19790129,000000,3.1351,3.1351,3.0909,3.0909,62424,0
+GT.US,D,19790130,000000,3.0909,3.0909,3.0728,3.0909,45696,0
+GT.US,D,19790131,000000,3.0909,3.0909,3.0016,3.0909,178179,0
+GT.US,D,19790201,000000,3.0909,3.0909,2.9837,2.9837,181323,0
+GT.US,D,19790202,000000,2.9837,2.9837,2.9393,2.9661,80275,0
+GT.US,D,19790205,000000,2.9661,2.9661,2.9035,2.9214,84544,0
+GT.US,D,19790206,000000,2.9214,2.9393,2.9214,2.9393,80951,0
+GT.US,D,19790207,000000,2.9214,2.9214,2.8409,2.9035,123729,0
+GT.US,D,19790208,000000,2.9571,2.9571,2.9123,2.9123,164371,0
+GT.US,D,19790209,000000,2.9123,2.9393,2.8947,2.8947,368599,0
+GT.US,D,19790212,000000,2.868,2.868,2.8055,2.868,65006,0
+GT.US,D,19790213,000000,2.868,2.9123,2.868,2.8947,95097,0
+GT.US,D,19790214,000000,2.8947,2.9123,2.868,2.8947,84432,0
+GT.US,D,19790215,000000,2.8947,2.8947,2.8501,2.868,26945,0
+GT.US,D,19790216,000000,2.868,2.8947,2.8501,2.8947,86447,0
+GT.US,D,19790220,000000,2.8947,2.8947,2.8501,2.8947,77356,0
+GT.US,D,19790221,000000,2.8947,2.9393,2.8947,2.8947,118221,0
+GT.US,D,19790222,000000,2.8947,2.9123,2.8501,2.9123,61638,0
+GT.US,D,19790223,000000,2.8947,2.8947,2.8501,2.8501,77245,0
+GT.US,D,19790226,000000,2.8501,2.868,2.8501,2.8501,42662,0
+GT.US,D,19790227,000000,2.8501,2.868,2.8235,2.8235,28743,0
+GT.US,D,19790228,000000,2.8235,2.8501,2.8055,2.8235,47604,0
+GT.US,D,19790301,000000,2.8235,2.8501,2.8055,2.8235,23015,0
+GT.US,D,19790302,000000,2.8235,2.868,2.8235,2.8501,53667,0
+GT.US,D,19790305,000000,2.8501,2.868,2.8501,2.8501,15943,0
+GT.US,D,19790306,000000,2.8501,2.868,2.8501,2.8501,57486,0
+GT.US,D,19790307,000000,2.8501,2.8947,2.8501,2.868,153144,0
+GT.US,D,19790308,000000,2.8947,2.9571,2.8947,2.9571,72081,0
+GT.US,D,19790309,000000,2.9571,2.9571,2.9123,2.9123,80052,0
+GT.US,D,19790312,000000,2.9123,2.9123,2.868,2.8947,30425,0
+GT.US,D,19790313,000000,2.8947,2.9393,2.8947,2.9123,45022,0
+GT.US,D,19790314,000000,2.9123,2.9393,2.868,2.8947,82972,0
+GT.US,D,19790315,000000,2.868,2.868,2.8501,2.868,86447,0
+GT.US,D,19790316,000000,2.868,2.8947,2.8501,2.868,52547,0
+GT.US,D,19790319,000000,2.868,2.9123,2.868,2.8947,66914,0
+GT.US,D,19790320,000000,2.8947,2.9393,2.8947,2.8947,41539,0
+GT.US,D,19790321,000000,2.8947,2.9571,2.8947,2.9571,94645,0
+GT.US,D,19790322,000000,2.9571,3.0195,2.9571,2.9747,96781,0
+GT.US,D,19790323,000000,2.9747,3.0016,2.9571,2.9747,74552,0
+GT.US,D,19790326,000000,2.9747,2.9747,2.9393,2.9571,48953,0
+GT.US,D,19790327,000000,2.9571,3.0016,2.9393,3.0016,51197,0
+GT.US,D,19790328,000000,3.0016,3.0016,2.8947,2.8947,103066,0
+GT.US,D,19790329,000000,2.8947,2.8947,2.8055,2.8235,128108,0
+GT.US,D,19790330,000000,2.8235,2.8501,2.8235,2.8501,98914,0
+GT.US,D,19790402,000000,2.8501,2.868,2.8235,2.8501,50189,0
+GT.US,D,19790403,000000,2.8501,2.8947,2.8235,2.8947,104191,0
+GT.US,D,19790404,000000,2.9123,2.9571,2.9123,2.9123,100261,0
+GT.US,D,19790405,000000,2.9123,2.9747,2.9123,2.9747,44011,0
+GT.US,D,19790406,000000,2.9747,2.9747,2.9571,2.9571,71293,0
+GT.US,D,19790409,000000,2.9571,2.9571,2.9393,2.9393,78593,0
+GT.US,D,19790410,000000,2.9393,3.0195,2.9393,2.9747,155949,0
+GT.US,D,19790411,000000,2.9747,3.0638,2.9747,3.0016,141016,0
+GT.US,D,19790412,000000,3.0016,3.0638,3.0016,3.0462,102955,0
+GT.US,D,19790416,000000,3.0462,3.0462,3.0195,3.0195,80837,0
+GT.US,D,19790417,000000,3.0195,3.0638,3.0195,3.0195,239819,0
+GT.US,D,19790418,000000,3.0195,3.1083,3.0195,3.0819,48838,0
+GT.US,D,19790419,000000,3.0819,3.1083,3.0819,3.1083,56024,0
+GT.US,D,19790420,000000,3.0819,3.0819,3.0638,3.0819,63210,0
+GT.US,D,19790423,000000,3.0638,3.0638,3.0462,3.0638,46369,0
+GT.US,D,19790424,000000,3.0638,3.1083,3.0462,3.0638,194238,0
+GT.US,D,19790425,000000,3.0638,3.1083,3.0462,3.0819,47604,0
+GT.US,D,19790426,000000,3.0819,3.1083,3.0638,3.0819,31328,0
+GT.US,D,19790427,000000,3.0638,3.0638,3.0462,3.0638,42776,0
+GT.US,D,19790430,000000,3.0462,3.0462,3.0016,3.0016,262274,0
+GT.US,D,19790501,000000,3.0016,3.0195,2.9747,3.0016,90269,0
+GT.US,D,19790502,000000,2.9747,2.9747,2.9571,2.9571,18973,0
+GT.US,D,19790503,000000,2.9571,2.9747,2.9393,2.9393,34357,0
+GT.US,D,19790504,000000,2.9393,2.9571,2.9393,2.9393,29081,0
+GT.US,D,19790507,000000,2.9393,2.9393,2.868,2.8947,110927,0
+GT.US,D,19790508,000000,2.8947,2.8947,2.8235,2.8501,838245,0
+GT.US,D,19790509,000000,2.8858,2.8858,2.8409,2.8858,66352,0
+GT.US,D,19790510,000000,2.8858,2.8858,2.8409,2.8409,27393,0
+GT.US,D,19790511,000000,2.8409,2.8591,2.8146,2.8591,31328,0
+GT.US,D,19790514,000000,2.8409,2.8409,2.7967,2.7967,85776,0
+GT.US,D,19790515,000000,2.7967,2.8409,2.7967,2.8146,36601,0
+GT.US,D,19790516,000000,2.8146,2.8409,2.8146,2.8409,41317,0
+GT.US,D,19790517,000000,2.8409,2.8858,2.8146,2.8591,76795,0
+GT.US,D,19790518,000000,2.8591,2.8591,2.8409,2.8591,40980,0
+GT.US,D,19790521,000000,2.8409,2.8409,2.7967,2.8409,48055,0
+GT.US,D,19790522,000000,2.8409,2.8409,2.7967,2.7967,92290,0
+GT.US,D,19790523,000000,2.7967,2.8409,2.7967,2.8146,128216,0
+GT.US,D,19790524,000000,2.8146,2.8409,2.8146,2.8146,94311,0
+GT.US,D,19790525,000000,2.8146,2.8591,2.8146,2.8409,21669,0
+GT.US,D,19790529,000000,2.8409,2.8409,2.8146,2.8409,73876,0
+GT.US,D,19790530,000000,2.8409,2.8409,2.7967,2.8146,80389,0
+GT.US,D,19790531,000000,2.8146,2.8858,2.8146,2.8858,134170,0
+GT.US,D,19790601,000000,2.8858,2.9035,2.8591,2.8591,87799,0
+GT.US,D,19790604,000000,2.8591,2.9035,2.8591,2.8591,51085,0
+GT.US,D,19790605,000000,2.8591,2.8591,2.8409,2.8409,48838,0
+GT.US,D,19790606,000000,2.8409,2.9305,2.8409,2.9035,97902,0
+GT.US,D,19790607,000000,2.9035,2.9305,2.8591,2.8591,96781,0
+GT.US,D,19790608,000000,2.8591,2.8858,2.8591,2.8858,63320,0
+GT.US,D,19790611,000000,2.8858,2.9305,2.8591,2.9035,35254,0
+GT.US,D,19790612,000000,2.9747,3.0372,2.9747,3.0195,91621,0
+GT.US,D,19790613,000000,3.0195,3.0372,2.9927,2.9927,31997,0
+GT.US,D,19790614,000000,2.9747,2.9747,2.9035,2.9747,86677,0
+GT.US,D,19790615,000000,2.9305,2.9305,2.8591,2.8591,50189,0
+GT.US,D,19790618,000000,2.8858,2.9035,2.8858,2.9035,52431,0
+GT.US,D,19790619,000000,2.8858,2.8858,2.8591,2.8591,36153,0
+GT.US,D,19790620,000000,2.8591,2.8858,2.8146,2.8409,357257,0
+GT.US,D,19790621,000000,2.8409,2.8591,2.7967,2.8146,199960,0
+GT.US,D,19790622,000000,2.8409,2.8591,2.7967,2.8146,199960,0
+GT.US,D,19790625,000000,2.8146,2.8146,2.7789,2.7967,80275,0
+GT.US,D,19790626,000000,2.7967,2.8146,2.7789,2.7967,65908,0
+GT.US,D,19790627,000000,2.7967,2.8409,2.7789,2.8409,105425,0
+GT.US,D,19790628,000000,2.8146,2.8146,2.7789,2.7789,126421,0
+GT.US,D,19790629,000000,2.7789,2.7967,2.7789,2.7789,118564,0
+GT.US,D,19790702,000000,2.7789,2.7967,2.752,2.752,56472,0
+GT.US,D,19790703,000000,2.752,2.7789,2.752,2.7789,138545,0
+GT.US,D,19790705,000000,2.7789,2.7789,2.7343,2.752,88921,0
+GT.US,D,19790706,000000,2.7343,2.7343,2.6897,2.6897,488281,0
+GT.US,D,19790709,000000,2.6897,2.6897,2.6186,2.6897,239032,0
+GT.US,D,19790710,000000,2.6897,2.6897,2.6186,2.6632,305837,0
+GT.US,D,19790711,000000,2.6632,2.6897,2.6186,2.6632,137986,0
+GT.US,D,19790712,000000,2.6632,2.6632,2.6186,2.6186,121368,0
+GT.US,D,19790713,000000,2.6186,2.6632,2.6186,2.6186,70733,0
+GT.US,D,19790716,000000,2.6454,2.6632,2.6454,2.6454,73876,0
+GT.US,D,19790717,000000,2.6454,2.6632,2.6454,2.6454,96558,0
+GT.US,D,19790718,000000,2.6454,2.6632,2.6454,2.6632,78706,0
+GT.US,D,19790719,000000,2.6632,2.752,2.6632,2.6632,59168,0
+GT.US,D,19790720,000000,2.6632,2.7077,2.6632,2.6897,98129,0
+GT.US,D,19790723,000000,2.6897,2.6897,2.6632,2.6632,172452,0
+GT.US,D,19790724,000000,2.6897,2.7343,2.6897,2.7343,55125,0
+GT.US,D,19790725,000000,2.7343,2.752,2.7077,2.752,181099,0
+GT.US,D,19790726,000000,2.752,2.8146,2.752,2.7789,72868,0
+GT.US,D,19790727,000000,2.7789,2.7967,2.752,2.7789,63099,0
+GT.US,D,19790730,000000,2.7789,2.7967,2.7789,2.7789,61752,0
+GT.US,D,19790731,000000,2.7789,2.8146,2.7789,2.8146,65457,0
+GT.US,D,19790801,000000,2.8146,2.8146,2.752,2.7967,74775,0
+GT.US,D,19790802,000000,2.7789,2.7789,2.752,2.752,9207,0
+GT.US,D,19790803,000000,2.752,2.7789,2.752,2.752,41539,0
+GT.US,D,19790806,000000,2.752,2.7789,2.752,2.752,248464,0
+GT.US,D,19790807,000000,2.752,2.7789,2.6897,2.752,90269,0
+GT.US,D,19790808,000000,2.752,2.7789,2.7343,2.752,171330,0
+GT.US,D,19790809,000000,2.752,2.752,2.7077,2.7343,212313,0
+GT.US,D,19790810,000000,2.7343,2.752,2.7077,2.7343,184579,0
+GT.US,D,19790813,000000,2.7253,2.7253,2.6809,2.6986,264186,0
+GT.US,D,19790814,000000,2.6986,2.7253,2.6986,2.7253,149549,0
+GT.US,D,19790815,000000,2.7253,2.7253,2.6986,2.6986,215569,0
+GT.US,D,19790816,000000,2.6986,2.7253,2.6986,2.7253,157744,0
+GT.US,D,19790817,000000,2.7253,2.7437,2.6986,2.7437,122382,0
+GT.US,D,19790820,000000,2.7437,2.7701,2.7437,2.7701,114630,0
+GT.US,D,19790821,000000,2.7701,2.7882,2.7701,2.7701,232743,0
+GT.US,D,19790822,000000,2.7701,2.7701,2.7437,2.7701,117554,0
+GT.US,D,19790823,000000,2.7701,2.7882,2.7437,2.7882,93748,0
+GT.US,D,19790824,000000,2.7882,2.7882,2.7701,2.7701,61525,0
+GT.US,D,19790827,000000,2.7701,2.7882,2.7701,2.7701,44235,0
+GT.US,D,19790828,000000,2.7701,2.8146,2.7701,2.7701,41204,0
+GT.US,D,19790829,000000,2.7701,2.7882,2.7701,2.7701,76232,0
+GT.US,D,19790830,000000,2.7701,2.7882,2.7701,2.7882,31997,0
+GT.US,D,19790831,000000,2.7882,2.7882,2.7437,2.7882,44796,0
+GT.US,D,19790904,000000,2.7882,2.7882,2.7437,2.7437,51310,0
+GT.US,D,19790905,000000,2.7253,2.7253,2.6986,2.6986,114298,0
+GT.US,D,19790906,000000,2.6986,2.7253,2.6986,2.6986,59505,0
+GT.US,D,19790907,000000,2.6986,2.7701,2.6986,2.7253,43675,0
+GT.US,D,19790910,000000,2.7253,2.7437,2.7253,2.7437,24926,0
+GT.US,D,19790911,000000,2.7437,2.7701,2.7253,2.7701,51422,0
+GT.US,D,19790912,000000,2.7701,2.7701,2.7437,2.7701,43451,0
+GT.US,D,19790913,000000,2.7701,2.7701,2.7437,2.7437,81401,0
+GT.US,D,19790914,000000,2.7437,2.7882,2.7253,2.7437,139220,0
+GT.US,D,19790917,000000,2.7437,2.7437,2.6809,2.7437,333233,0
+GT.US,D,19790918,000000,2.7437,2.9035,2.7253,2.7253,171670,0
+GT.US,D,19790919,000000,2.7253,2.7253,2.6986,2.6986,199737,0
+GT.US,D,19790920,000000,2.6986,2.7253,2.6986,2.6986,48390,0
+GT.US,D,19790921,000000,2.6986,2.7437,2.6809,2.7437,137197,0
+GT.US,D,19790924,000000,2.7437,2.7437,2.7253,2.7253,188397,0
+GT.US,D,19790925,000000,2.7253,2.7437,2.7253,2.7253,74664,0
+GT.US,D,19790926,000000,2.7253,2.7701,2.7253,2.7253,74552,0
+GT.US,D,19790927,000000,2.7253,2.7253,2.6986,2.7253,60963,0
+GT.US,D,19790928,000000,2.7253,2.7253,2.6986,2.7253,85776,0
+GT.US,D,19791001,000000,2.7253,2.7253,2.6986,2.7253,61301,0
+GT.US,D,19791002,000000,2.7253,2.7253,2.6986,2.7253,63767,0
+GT.US,D,19791003,000000,2.7253,2.7253,2.6986,2.6986,126197,0
+GT.US,D,19791004,000000,2.6986,2.7253,2.6543,2.6986,98466,0
+GT.US,D,19791005,000000,2.6986,2.7253,2.6809,2.6986,202768,0
+GT.US,D,19791008,000000,2.6986,2.7253,2.6986,2.6986,111826,0
+GT.US,D,19791009,000000,2.6986,2.6986,2.6365,2.6543,117214,0
+GT.US,D,19791010,000000,2.6543,2.6809,2.6095,2.6543,196033,0
+GT.US,D,19791011,000000,2.6543,2.6809,2.6365,2.6809,69274,0
+GT.US,D,19791012,000000,2.6809,2.6986,2.6365,2.6543,57040,0
+GT.US,D,19791015,000000,2.6543,2.6543,2.6095,2.6095,76907,0
+GT.US,D,19791016,000000,2.6095,2.6543,2.6095,2.6365,118115,0
+GT.US,D,19791017,000000,2.6365,2.6365,2.592,2.592,69160,0
+GT.US,D,19791018,000000,2.592,2.6095,2.5652,2.592,70733,0
+GT.US,D,19791019,000000,2.5652,2.5652,2.5028,2.5472,78146,0
+GT.US,D,19791022,000000,2.5205,2.5205,2.4763,2.5205,74327,0
+GT.US,D,19791023,000000,2.5205,2.6365,2.4584,2.4763,48727,0
+GT.US,D,19791024,000000,2.4763,2.5028,2.4584,2.4763,56024,0
+GT.US,D,19791025,000000,2.4763,2.5028,2.4137,2.4137,216466,0
+GT.US,D,19791026,000000,2.4137,2.4584,2.3244,2.3426,152244,0
+GT.US,D,19791029,000000,2.3426,2.3873,2.2978,2.3244,115080,0
+GT.US,D,19791030,000000,2.3244,2.3426,2.2978,2.2978,84881,0
+GT.US,D,19791031,000000,2.2978,2.3244,2.2534,2.28,74552,0
+GT.US,D,19791101,000000,2.28,2.3244,2.2534,2.3244,58607,0
+GT.US,D,19791102,000000,2.3244,2.3426,2.2534,2.2978,122718,0
+GT.US,D,19791105,000000,2.2978,2.2978,2.2534,2.2978,62088,0
+GT.US,D,19791106,000000,2.2978,2.2978,2.28,2.28,35140,0
+GT.US,D,19791107,000000,2.28,2.2978,2.28,2.2978,50861,0
+GT.US,D,19791108,000000,2.2978,2.3426,2.28,2.3244,70733,0
+GT.US,D,19791109,000000,2.3244,2.3691,2.2978,2.3244,100152,0
+GT.US,D,19791112,000000,2.3244,2.4584,2.28,2.3426,344233,0
+GT.US,D,19791113,000000,2.378,2.378,2.3068,2.3337,343784,0
+GT.US,D,19791114,000000,2.3337,2.3603,2.3068,2.3603,79044,0
+GT.US,D,19791115,000000,2.3603,2.3603,2.3337,2.3603,145062,0
+GT.US,D,19791116,000000,2.3603,2.3603,2.3068,2.3337,359955,0
+GT.US,D,19791119,000000,2.3337,2.3603,2.3068,2.3337,113400,0
+GT.US,D,19791120,000000,2.3337,2.3337,2.2177,2.2446,336490,0
+GT.US,D,19791121,000000,2.2446,2.2446,2.1732,2.2,160665,0
+GT.US,D,19791123,000000,2.2,2.2889,2.2,2.2446,89710,0
+GT.US,D,19791126,000000,2.2446,2.3337,2.2446,2.2889,199510,0
+GT.US,D,19791127,000000,2.2889,2.3068,2.2622,2.2622,103855,0
+GT.US,D,19791128,000000,2.2622,2.3337,2.2622,2.3337,156285,0
+GT.US,D,19791129,000000,2.3337,2.3603,2.3068,2.3603,103745,0
+GT.US,D,19791130,000000,2.3603,2.378,2.3068,2.3603,212423,0
+GT.US,D,19791203,000000,2.3603,2.3603,2.3068,2.3337,157635,0
+GT.US,D,19791204,000000,2.3337,2.3603,2.3068,2.3337,129452,0
+GT.US,D,19791205,000000,2.3337,2.3603,2.3068,2.3068,132932,0
+GT.US,D,19791206,000000,2.3068,2.3603,2.2889,2.3337,149325,0
+GT.US,D,19791207,000000,2.3337,2.378,2.3337,2.3337,178404,0
+GT.US,D,19791210,000000,2.3603,2.378,2.3603,2.3603,185590,0
+GT.US,D,19791211,000000,2.3603,2.4492,2.3337,2.4492,165496,0
+GT.US,D,19791212,000000,2.4492,2.4671,2.4047,2.4671,161340,0
+GT.US,D,19791213,000000,2.4671,2.4939,2.4227,2.4227,79489,0
+GT.US,D,19791214,000000,2.4227,2.4939,2.4227,2.4227,116205,0
+GT.US,D,19791217,000000,2.4227,2.4227,2.3603,2.4227,148879,0
+GT.US,D,19791218,000000,2.4227,2.4227,2.378,2.4227,157298,0
+GT.US,D,19791219,000000,2.4227,2.4227,2.378,2.378,154038,0
+GT.US,D,19791220,000000,2.378,2.378,2.3337,2.3337,132708,0
+GT.US,D,19791221,000000,2.3337,2.378,2.3337,2.3337,105875,0
+GT.US,D,19791224,000000,2.3337,2.3603,2.3337,2.3603,47379,0
+GT.US,D,19791226,000000,2.3603,2.378,2.3068,2.3337,81511,0
+GT.US,D,19791227,000000,2.3337,2.3603,2.3337,2.3603,97568,0
+GT.US,D,19791228,000000,2.3603,2.3603,2.3337,2.3603,93976,0
+GT.US,D,19791231,000000,2.3603,2.378,2.3337,2.3603,159207,0
+GT.US,D,19800102,000000,2.3603,2.3603,2.3337,2.3603,49625,0
+GT.US,D,19800103,000000,2.3603,2.378,2.2889,2.378,75226,0
+GT.US,D,19800104,000000,2.378,2.378,2.2889,2.378,62649,0
+GT.US,D,19800107,000000,2.3603,2.3603,2.3068,2.3337,325936,0
+GT.US,D,19800108,000000,2.3337,2.4047,2.3068,2.4047,172904,0
+GT.US,D,19800109,000000,2.4047,2.4227,2.3603,2.4227,91839,0
+GT.US,D,19800110,000000,2.4227,2.4671,2.4227,2.4671,70733,0
+GT.US,D,19800111,000000,2.4671,2.5205,2.4671,2.5205,152357,0
+GT.US,D,19800114,000000,2.5386,2.6809,2.5386,2.6809,157182,0
+GT.US,D,19800115,000000,2.6809,2.7701,2.6809,2.6809,136527,0
+GT.US,D,19800116,000000,2.6809,2.6986,2.5826,2.6095,170545,0
+GT.US,D,19800117,000000,2.6095,2.6095,2.5205,2.5386,131027,0
+GT.US,D,19800118,000000,2.5386,2.5386,2.4492,2.5205,73651,0
+GT.US,D,19800121,000000,2.5205,2.5652,2.5205,2.5386,70058,0
+GT.US,D,19800122,000000,2.5386,2.5826,2.5205,2.5386,107222,0
+GT.US,D,19800123,000000,2.5386,2.5386,2.4939,2.5386,86566,0
+GT.US,D,19800124,000000,2.5386,2.5386,2.378,2.5386,38960,0
+GT.US,D,19800125,000000,2.5205,2.5205,2.4671,2.4939,80275,0
+GT.US,D,19800128,000000,2.4939,2.5205,2.4671,2.5205,26159,0
+GT.US,D,19800129,000000,2.5205,2.5386,2.4939,2.5386,92965,0
+GT.US,D,19800130,000000,2.5386,2.5386,2.5205,2.5386,74886,0
+GT.US,D,19800131,000000,2.5386,2.5652,2.5205,2.5205,114747,0
+GT.US,D,19800201,000000,2.5205,2.5205,2.4939,2.5205,43005,0
+GT.US,D,19800204,000000,2.5205,2.5386,2.4939,2.5205,67478,0
+GT.US,D,19800205,000000,2.5205,2.5205,2.4939,2.5205,36378,0
+GT.US,D,19800206,000000,2.5205,2.5826,2.5205,2.5386,98351,0
+GT.US,D,19800207,000000,2.5652,2.6277,2.5652,2.6277,163247,0
+GT.US,D,19800208,000000,2.6186,2.6186,2.6008,2.6186,65791,0
+GT.US,D,19800211,000000,2.5741,2.5741,2.485,2.5028,200746,0
+GT.US,D,19800212,000000,2.5028,2.5296,2.3873,2.4137,211974,0
+GT.US,D,19800213,000000,2.4137,2.4315,2.3873,2.4315,178294,0
+GT.US,D,19800214,000000,2.4315,2.4315,2.3873,2.4137,147868,0
+GT.US,D,19800215,000000,2.4137,2.4137,2.3603,2.3873,212198,0
+GT.US,D,19800219,000000,2.3873,2.3873,2.3426,2.3603,408456,0
+GT.US,D,19800220,000000,2.3603,2.3873,2.3426,2.3873,80613,0
+GT.US,D,19800221,000000,2.3603,2.3603,2.3158,2.3426,120698,0
+GT.US,D,19800222,000000,2.3426,2.3603,2.2713,2.2978,330651,0
+GT.US,D,19800225,000000,2.2978,2.3158,2.2446,2.2713,113619,0
+GT.US,D,19800226,000000,2.2713,2.2978,2.2446,2.2446,147868,0
+GT.US,D,19800227,000000,2.2446,2.2978,2.2446,2.2978,69494,0
+GT.US,D,19800228,000000,2.2978,2.2978,2.2713,2.2713,81401,0
+GT.US,D,19800229,000000,2.2713,2.3158,2.2713,2.3158,44796,0
+GT.US,D,19800303,000000,2.3158,2.3603,2.2446,2.2446,270356,0
+GT.US,D,19800304,000000,2.2267,2.2267,2.1553,2.1732,291130,0
+GT.US,D,19800305,000000,2.1732,2.1732,2.0843,2.0843,423386,0
+GT.US,D,19800306,000000,2.0843,2.111,2.0574,2.0843,139780,0
+GT.US,D,19800307,000000,2.0843,2.2,2.0395,2.0574,264521,0
+GT.US,D,19800310,000000,2.0574,2.0574,2.013,2.0395,140345,0
+GT.US,D,19800311,000000,2.0395,2.0843,2.0395,2.0843,142027,0
+GT.US,D,19800312,000000,2.0843,2.0843,2.0395,2.0843,160777,0
+GT.US,D,19800313,000000,2.0843,2.0843,2.0395,2.0574,264070,0
+GT.US,D,19800314,000000,2.0574,2.0843,2.0395,2.0843,214670,0
+GT.US,D,19800317,000000,2.0843,2.111,2.0574,2.111,118221,0
+GT.US,D,19800318,000000,2.111,2.1553,2.111,2.1553,164709,0
+GT.US,D,19800319,000000,2.1553,2.1732,2.1287,2.1287,56584,0
+GT.US,D,19800320,000000,2.1287,2.1287,2.111,2.111,54905,0
+GT.US,D,19800321,000000,2.111,2.1287,2.111,2.1287,66130,0
+GT.US,D,19800324,000000,2.1287,2.1287,2.111,2.1287,72868,0
+GT.US,D,19800325,000000,2.1287,2.1287,2.111,2.1287,41317,0
+GT.US,D,19800326,000000,2.1287,2.2,2.111,2.111,37390,0
+GT.US,D,19800327,000000,2.111,2.111,2.0574,2.111,44235,0
+GT.US,D,19800328,000000,2.111,2.1287,2.0843,2.111,79044,0
+GT.US,D,19800331,000000,2.1732,2.2,2.1732,2.2,73876,0
+GT.US,D,19800401,000000,2.2,2.2267,2.1732,2.2267,37051,0
+GT.US,D,19800402,000000,2.2267,2.2267,2.2,2.2267,208382,0
+GT.US,D,19800403,000000,2.2267,2.2267,2.2,2.2267,63210,0
+GT.US,D,19800407,000000,2.2267,2.2267,2.2267,2.2267,45696,0
+GT.US,D,19800408,000000,2.2267,2.2267,2.1732,2.2,45696,0
+GT.US,D,19800409,000000,2.2,2.2267,2.1732,2.2267,72643,0
+GT.US,D,19800410,000000,2.2267,2.2267,2.2,2.2267,76232,0
+GT.US,D,19800411,000000,2.2267,2.2713,2.2267,2.2446,102169,0
+GT.US,D,19800414,000000,2.2446,2.2446,2.2267,2.2446,52547,0
+GT.US,D,19800415,000000,2.2446,2.2446,2.2,2.2267,68487,0
+GT.US,D,19800416,000000,2.2267,2.2446,2.2,2.2,66240,0
+GT.US,D,19800417,000000,2.2,2.2267,2.2,2.2,45472,0
+GT.US,D,19800418,000000,2.2,2.2267,2.1732,2.2267,83195,0
+GT.US,D,19800421,000000,2.2267,2.2267,2.1732,2.1732,262161,0
+GT.US,D,19800422,000000,2.1732,2.2713,2.1732,2.2713,86230,0
+GT.US,D,19800423,000000,2.2713,2.2713,2.2,2.2446,57040,0
+GT.US,D,19800424,000000,2.2446,2.2446,2.2267,2.2267,48278,0
+GT.US,D,19800425,000000,2.2,2.2,2.1553,2.1732,104528,0
+GT.US,D,19800428,000000,2.1732,2.2446,2.1732,2.2267,58157,0
+GT.US,D,19800429,000000,2.2267,2.2446,2.2,2.2,38510,0
+GT.US,D,19800430,000000,2.2267,2.2446,2.2267,2.2446,28515,0
+GT.US,D,19800501,000000,2.2446,2.2713,2.2267,2.2446,219273,0
+GT.US,D,19800502,000000,2.2267,2.2267,2.2,2.2267,27619,0
+GT.US,D,19800505,000000,2.2267,2.2267,2.2,2.2267,42776,0
+GT.US,D,19800506,000000,2.2267,2.2267,2.2,2.2267,74552,0
+GT.US,D,19800507,000000,2.2267,2.2713,2.2,2.2713,101384,0
+GT.US,D,19800508,000000,2.2713,2.3426,2.2446,2.3158,70173,0
+GT.US,D,19800509,000000,2.3158,2.3426,2.2267,2.2446,92626,0
+GT.US,D,19800512,000000,2.2622,2.2622,2.2177,2.2356,57486,0
+GT.US,D,19800513,000000,2.2356,2.2622,2.2177,2.2622,96443,0
+GT.US,D,19800514,000000,2.2622,2.2889,2.2622,2.2889,117438,0
+GT.US,D,19800515,000000,2.2889,2.2889,2.2356,2.2889,131360,0
+GT.US,D,19800516,000000,2.2889,2.3337,2.2622,2.3068,55462,0
+GT.US,D,19800519,000000,2.3068,2.3068,2.2889,2.3068,51869,0
+GT.US,D,19800520,000000,2.3068,2.3068,2.2622,2.3068,41881,0
+GT.US,D,19800521,000000,2.3068,2.3068,2.2889,2.2889,45807,0
+GT.US,D,19800522,000000,2.2889,2.3337,2.2889,2.3337,68037,0
+GT.US,D,19800523,000000,2.3337,2.378,2.3337,2.3603,55575,0
+GT.US,D,19800527,000000,2.3603,2.4584,2.3603,2.4584,178854,0
+GT.US,D,19800528,000000,2.4584,2.5472,2.4584,2.5472,230950,0
+GT.US,D,19800529,000000,2.5472,2.5472,2.4584,2.4584,121595,0
+GT.US,D,19800530,000000,2.4584,2.5028,2.4315,2.4584,97007,0
+GT.US,D,19800602,000000,2.4763,2.5028,2.4763,2.5028,34692,0
+GT.US,D,19800603,000000,2.5028,2.5028,2.4584,2.4763,101497,0
+GT.US,D,19800604,000000,2.4763,2.5296,2.4763,2.5296,66240,0
+GT.US,D,19800605,000000,2.5296,2.5472,2.5028,2.5296,47379,0
+GT.US,D,19800606,000000,2.5296,2.5296,2.4763,2.5028,46369,0
+GT.US,D,19800609,000000,2.5028,2.5028,2.4763,2.4763,58607,0
+GT.US,D,19800610,000000,2.4763,2.4763,2.4584,2.4584,69724,0
+GT.US,D,19800611,000000,2.4584,2.4763,2.4584,2.4763,50747,0
+GT.US,D,19800612,000000,2.4763,2.5028,2.4763,2.4763,69947,0
+GT.US,D,19800613,000000,2.4763,2.5028,2.4763,2.5028,61414,0
+GT.US,D,19800616,000000,2.5028,2.5028,2.4763,2.4763,64898,0
+GT.US,D,19800617,000000,2.4763,2.5296,2.4763,2.5028,375334,0
+GT.US,D,19800618,000000,2.5028,2.5296,2.5028,2.5296,64447,0
+GT.US,D,19800619,000000,2.5296,2.5296,2.4763,2.5028,240044,0
+GT.US,D,19800620,000000,2.5028,2.5296,2.5028,2.5296,393523,0
+GT.US,D,19800623,000000,2.5296,2.5472,2.5028,2.5472,71520,0
+GT.US,D,19800624,000000,2.5296,2.5296,2.5028,2.5296,55462,0
+GT.US,D,19800625,000000,2.5296,2.5741,2.5028,2.5741,106435,0
+GT.US,D,19800626,000000,2.5741,2.5741,2.5296,2.5472,60179,0
+GT.US,D,19800627,000000,2.5472,2.5472,2.5296,2.5296,25149,0
+GT.US,D,19800630,000000,2.5296,2.672,2.5028,2.5028,233419,0
+GT.US,D,19800701,000000,2.5028,2.5296,2.5028,2.5028,115419,0
+GT.US,D,19800702,000000,2.5028,2.5472,2.5028,2.5472,120247,0
+GT.US,D,19800703,000000,2.5472,2.5741,2.5296,2.5741,162014,0
+GT.US,D,19800707,000000,2.5741,2.6986,2.5741,2.6986,146631,0
+GT.US,D,19800708,000000,2.7437,2.8409,2.7437,2.8146,308196,0
+GT.US,D,19800709,000000,2.8409,2.9123,2.8409,2.8409,242064,0
+GT.US,D,19800710,000000,2.8409,2.8591,2.8146,2.8409,90269,0
+GT.US,D,19800711,000000,2.8409,2.8409,2.7882,2.8146,235551,0
+GT.US,D,19800714,000000,2.8146,2.9571,2.8146,2.9123,151008,0
+GT.US,D,19800715,000000,2.9393,2.9837,2.9393,2.9571,465603,0
+GT.US,D,19800716,000000,2.9571,2.9571,2.9393,2.9571,349512,0
+GT.US,D,19800717,000000,2.9571,2.9837,2.9393,2.9571,183344,0
+GT.US,D,19800718,000000,2.9571,2.9837,2.9123,2.9571,145062,0
+GT.US,D,19800721,000000,2.9571,2.9571,2.9123,2.9123,128440,0
+GT.US,D,19800722,000000,2.9123,2.9571,2.9123,2.9123,247901,0
+GT.US,D,19800723,000000,2.9123,2.9393,2.8591,2.8858,223427,0
+GT.US,D,19800724,000000,2.8858,2.8858,2.8591,2.8858,88921,0
+GT.US,D,19800725,000000,2.8858,2.8858,2.8409,2.8591,47604,0
+GT.US,D,19800728,000000,2.8591,2.8858,2.8409,2.8591,151008,0
+GT.US,D,19800729,000000,2.8591,2.9123,2.8591,2.8858,128894,0
+GT.US,D,19800730,000000,2.8858,2.9571,2.8858,2.9123,215119,0
+GT.US,D,19800731,000000,2.9123,2.9393,2.8858,2.9393,100935,0
+GT.US,D,19800801,000000,2.9393,2.9571,2.9123,2.9571,78146,0
+GT.US,D,19800804,000000,2.9571,2.9571,2.9123,2.9571,58269,0
+GT.US,D,19800805,000000,2.9571,3.0283,2.9393,3.0283,293260,0
+GT.US,D,19800806,000000,3.0283,3.0549,2.9837,3.0549,142927,0
+GT.US,D,19800807,000000,3.0549,3.1083,3.0549,3.1083,185925,0
+GT.US,D,19800808,000000,3.1083,3.1528,3.1083,3.1083,334126,0
+GT.US,D,19800811,000000,3.1708,3.1708,3.0909,3.1708,147868,0
+GT.US,D,19800812,000000,3.1708,3.1887,3.1174,3.1174,540937,0
+GT.US,D,19800813,000000,3.1174,3.1174,3.0728,3.1174,176047,0
+GT.US,D,19800814,000000,3.1174,3.144,3.0909,3.144,49963,0
+GT.US,D,19800815,000000,3.144,3.1708,3.1174,3.1708,233756,0
+GT.US,D,19800818,000000,3.1708,3.1708,3.1174,3.1174,89369,0
+GT.US,D,19800819,000000,3.1174,3.144,3.0909,3.144,69160,0
+GT.US,D,19800820,000000,3.1174,3.1174,3.0728,3.0909,108570,0
+GT.US,D,19800821,000000,3.0909,3.144,3.0909,3.144,77472,0
+GT.US,D,19800822,000000,3.144,3.1887,3.144,3.1708,130350,0
+GT.US,D,19800825,000000,3.1708,3.1708,3.144,3.1708,85329,0
+GT.US,D,19800826,000000,3.1708,3.1708,3.144,3.1708,44011,0
+GT.US,D,19800827,000000,3.1708,3.1708,3.144,3.144,92739,0
+GT.US,D,19800828,000000,3.144,3.1708,3.1174,3.144,59168,0
+GT.US,D,19800829,000000,3.144,3.144,3.0909,3.1174,54564,0
+GT.US,D,19800902,000000,3.1174,3.1174,3.0728,3.0909,92513,0
+GT.US,D,19800903,000000,3.1174,3.1887,3.1174,3.1708,114406,0
+GT.US,D,19800904,000000,3.1887,3.2687,3.1887,3.2154,118003,0
+GT.US,D,19800905,000000,3.2154,3.2154,3.1708,3.1887,64559,0
+GT.US,D,19800908,000000,3.1887,3.2421,3.1708,3.1887,54455,0
+GT.US,D,19800909,000000,3.1887,3.2687,3.144,3.2421,98577,0
+GT.US,D,19800910,000000,3.2421,3.2864,3.0909,3.2687,71182,0
+GT.US,D,19800911,000000,3.2154,3.2687,3.2154,3.2154,51869,0
+GT.US,D,19800912,000000,3.2154,3.2154,3.144,3.1887,306733,0
+GT.US,D,19800915,000000,3.1708,3.1708,3.144,3.1708,185590,0
+GT.US,D,19800916,000000,3.1708,3.2154,3.1708,3.2154,192101,0
+GT.US,D,19800917,000000,3.2154,3.2687,3.1887,3.2421,152467,0
+GT.US,D,19800918,000000,3.2421,3.2687,3.1887,3.2154,63885,0
+GT.US,D,19800919,000000,3.2154,3.2421,3.2154,3.2421,97455,0
+GT.US,D,19800922,000000,3.2421,3.2864,3.2154,3.2864,145062,0
+GT.US,D,19800923,000000,3.2864,3.2864,3.2687,3.2864,91730,0
+GT.US,D,19800924,000000,3.2864,3.3132,3.2687,3.2687,205575,0
+GT.US,D,19800925,000000,3.2687,3.2687,3.1887,3.1887,73429,0
+GT.US,D,19800926,000000,3.1887,3.1887,3.144,3.144,207929,0
+GT.US,D,19800929,000000,3.144,3.1708,3.1174,3.144,92067,0
+GT.US,D,19800930,000000,3.144,3.1708,3.0909,3.1174,62649,0
+GT.US,D,19801001,000000,3.1174,3.1174,3.0728,3.0909,120808,0
+GT.US,D,19801002,000000,3.0909,3.144,3.0909,3.1174,310103,0
+GT.US,D,19801003,000000,3.1174,3.1174,3.0909,3.1174,129899,0
+GT.US,D,19801006,000000,3.1174,3.1887,3.1174,3.1887,138886,0
+GT.US,D,19801007,000000,3.1887,3.2421,3.1708,3.1887,137874,0
+GT.US,D,19801008,000000,3.1887,3.2421,3.1887,3.1887,110030,0
+GT.US,D,19801009,000000,3.1887,3.2154,3.1887,3.1887,202205,0
+GT.US,D,19801010,000000,3.1887,3.1887,3.144,3.1887,152697,0
+GT.US,D,19801013,000000,3.1887,3.2154,3.1708,3.1887,45472,0
+GT.US,D,19801014,000000,3.1887,3.2421,3.1887,3.1887,114630,0
+GT.US,D,19801015,000000,3.1887,3.2154,3.1887,3.2154,85441,0
+GT.US,D,19801016,000000,3.2154,3.2864,3.1887,3.1887,221738,0
+GT.US,D,19801017,000000,3.1887,3.2421,3.1887,3.2154,156511,0
+GT.US,D,19801020,000000,3.2154,3.2687,3.1887,3.2421,112166,0
+GT.US,D,19801021,000000,3.2421,3.2421,3.1708,3.1708,89930,0
+GT.US,D,19801022,000000,3.1708,3.2421,3.1708,3.2421,92290,0
+GT.US,D,19801023,000000,3.2421,3.34,3.2421,3.2421,276083,0
+GT.US,D,19801024,000000,3.2421,3.4113,3.2421,3.3844,141355,0
+GT.US,D,19801027,000000,3.3844,3.4113,3.34,3.34,118115,0
+GT.US,D,19801028,000000,3.34,3.34,3.2864,3.3132,75559,0
+GT.US,D,19801029,000000,3.3132,3.34,3.3132,3.3132,36714,0
+GT.US,D,19801030,000000,3.3132,3.34,3.1708,3.3132,267101,0
+GT.US,D,19801031,000000,3.3132,3.3667,3.2864,3.3667,157072,0
+GT.US,D,19801103,000000,3.3667,3.4645,3.34,3.4645,110142,0
+GT.US,D,19801105,000000,3.5093,3.6073,3.5093,3.5093,261035,0
+GT.US,D,19801106,000000,3.4916,3.4916,3.4378,3.4645,207822,0
+GT.US,D,19801107,000000,3.4645,3.5093,3.4378,3.5093,207709,0
+GT.US,D,19801110,000000,3.5805,3.5984,3.5269,3.5537,185925,0
+GT.US,D,19801111,000000,3.5805,3.6519,3.5805,3.6249,175710,0
+GT.US,D,19801112,000000,3.6249,3.6519,3.5984,3.5984,138322,0
+GT.US,D,19801113,000000,3.5984,3.6519,3.5537,3.5984,223538,0
+GT.US,D,19801114,000000,3.5984,3.6249,3.5805,3.5984,94871,0
+GT.US,D,19801117,000000,3.5805,3.5805,3.5269,3.5805,74214,0
+GT.US,D,19801118,000000,3.5805,3.5805,3.5269,3.5269,82634,0
+GT.US,D,19801119,000000,3.5269,3.5269,3.4559,3.5004,99248,0
+GT.US,D,19801120,000000,3.5004,3.5984,3.5004,3.5805,255873,0
+GT.US,D,19801121,000000,3.5537,3.5537,3.4736,3.4736,90493,0
+GT.US,D,19801124,000000,3.4736,3.4736,3.2778,3.349,150896,0
+GT.US,D,19801125,000000,3.349,3.4023,3.349,3.349,100261,0
+GT.US,D,19801126,000000,3.349,3.4023,3.3224,3.349,65231,0
+GT.US,D,19801128,000000,3.349,3.3756,3.3224,3.3224,67253,0
+GT.US,D,19801201,000000,3.3224,3.3224,3.2509,3.2509,224662,0
+GT.US,D,19801202,000000,3.2509,3.2778,3.2244,3.2509,66352,0
+GT.US,D,19801203,000000,3.2509,3.2778,3.2509,3.2509,59395,0
+GT.US,D,19801204,000000,3.2509,3.349,3.1976,3.3043,83536,0
+GT.US,D,19801205,000000,3.3043,3.3224,3.2509,3.2778,67814,0
+GT.US,D,19801208,000000,3.2778,3.3043,3.1976,3.2244,47043,0
+GT.US,D,19801209,000000,3.2244,3.2509,3.1798,3.1798,124062,0
+GT.US,D,19801210,000000,3.1798,3.2244,3.1528,3.1528,62088,0
+GT.US,D,19801211,000000,3.1263,3.1263,3.0016,3.0728,155047,0
+GT.US,D,19801212,000000,3.0995,3.1528,3.0995,3.1528,88472,0
+GT.US,D,19801215,000000,3.1528,3.1976,3.1528,3.1798,73876,0
+GT.US,D,19801216,000000,3.1798,3.1976,3.1263,3.1263,52547,0
+GT.US,D,19801217,000000,3.1263,3.1263,3.0549,3.0728,154154,0
+GT.US,D,19801218,000000,3.0995,3.1528,3.0995,3.1263,126984,0
+GT.US,D,19801219,000000,3.1263,3.1528,3.0728,3.1528,52547,0
+GT.US,D,19801222,000000,3.1528,3.2509,3.1263,3.1798,207261,0
+GT.US,D,19801223,000000,3.1798,3.2244,3.1798,3.1976,111486,0
+GT.US,D,19801224,000000,3.1976,3.1976,3.1528,3.1798,38736,0
+GT.US,D,19801226,000000,3.1798,3.2509,3.1798,3.2509,22453,0
+GT.US,D,19801229,000000,3.2509,3.2778,3.1798,3.1976,91055,0
+GT.US,D,19801230,000000,3.1976,3.2244,3.1798,3.2244,99813,0
+GT.US,D,19801231,000000,3.2244,3.2244,3.1798,3.1976,59616,0
+GT.US,D,19810102,000000,3.2244,3.4736,3.2244,3.4736,82185,0
+GT.US,D,19810105,000000,3.5984,3.7051,3.5984,3.7051,283044,0
+GT.US,D,19810106,000000,3.7051,3.7051,3.5984,3.6519,128440,0
+GT.US,D,19810107,000000,3.5805,3.5805,3.4023,3.5269,142927,0
+GT.US,D,19810108,000000,3.5269,3.5805,3.4023,3.429,138434,0
+GT.US,D,19810109,000000,3.4559,3.5269,3.4559,3.5004,56584,0
+GT.US,D,19810112,000000,3.5269,3.5984,3.5269,3.5537,82069,0
+GT.US,D,19810113,000000,3.5537,3.5537,3.4736,3.5004,65681,0
+GT.US,D,19810114,000000,3.5004,3.5004,3.4559,3.4559,82069,0
+GT.US,D,19810115,000000,3.4559,3.4736,3.4023,3.4736,34130,0
+GT.US,D,19810116,000000,3.4736,3.5537,3.4736,3.5269,184355,0
+GT.US,D,19810119,000000,3.5004,3.5805,3.5004,3.5805,80837,0
+GT.US,D,19810120,000000,3.5805,3.5805,3.4736,3.4736,171557,0
+GT.US,D,19810121,000000,3.4736,3.4736,3.429,3.4559,86447,0
+GT.US,D,19810122,000000,3.4559,3.4736,3.429,3.4559,46928,0
+GT.US,D,19810123,000000,3.4559,3.4559,3.429,3.4559,96670,0
+GT.US,D,19810126,000000,3.4559,3.5269,3.4023,3.5004,133159,0
+GT.US,D,19810127,000000,3.5004,3.5269,3.4736,3.5004,219273,0
+GT.US,D,19810128,000000,3.5004,3.5269,3.4736,3.4736,82743,0
+GT.US,D,19810129,000000,3.4736,3.5269,3.4736,3.5004,68151,0
+GT.US,D,19810130,000000,3.5004,3.5805,3.5004,3.5537,193001,0
+GT.US,D,19810202,000000,3.5537,3.5805,3.5269,3.5269,69385,0
+GT.US,D,19810203,000000,3.5269,3.5805,3.5269,3.5537,69274,0
+GT.US,D,19810204,000000,3.5537,3.6519,3.5537,3.6519,197041,0
+GT.US,D,19810205,000000,3.6519,3.7051,3.6249,3.6785,111041,0
+GT.US,D,19810206,000000,3.6964,3.6964,3.6693,3.6693,112724,0
+GT.US,D,19810209,000000,3.6693,3.6964,3.6428,3.6964,210176,0
+GT.US,D,19810210,000000,3.6964,3.7943,3.6693,3.7676,143935,0
+GT.US,D,19810211,000000,3.7408,3.7408,3.6964,3.6964,143040,0
+GT.US,D,19810212,000000,3.6964,3.6964,3.6428,3.6693,70959,0
+GT.US,D,19810213,000000,3.6693,3.6693,3.6162,3.6428,38621,0
+GT.US,D,19810217,000000,3.6428,3.6964,3.6428,3.6428,124510,0
+GT.US,D,19810218,000000,3.6428,3.6964,3.6428,3.6428,69385,0
+GT.US,D,19810219,000000,3.6428,3.6693,3.6162,3.6428,37838,0
+GT.US,D,19810220,000000,3.6428,3.6428,3.5893,3.6428,33345,0
+GT.US,D,19810223,000000,3.6428,3.6693,3.6162,3.6162,66694,0
+GT.US,D,19810224,000000,3.6428,3.6693,3.6428,3.6693,59056,0
+GT.US,D,19810225,000000,3.6693,3.6693,3.6162,3.6693,47270,0
+GT.US,D,19810226,000000,3.6693,3.7143,3.6693,3.7143,292364,0
+GT.US,D,19810227,000000,3.7143,3.7408,3.6964,3.7408,79378,0
+GT.US,D,19810302,000000,3.7408,3.7408,3.6964,3.7143,81401,0
+GT.US,D,19810303,000000,3.7143,3.8479,3.6964,3.7943,488168,0
+GT.US,D,19810304,000000,3.7943,3.919,3.7943,3.8479,303590,0
+GT.US,D,19810305,000000,3.8479,3.8479,3.7943,3.7943,82411,0
+GT.US,D,19810306,000000,3.7943,3.7943,3.7408,3.7676,66577,0
+GT.US,D,19810309,000000,3.7676,3.8211,3.7408,3.7943,146631,0
+GT.US,D,19810310,000000,3.7943,3.8211,3.7408,3.7676,143488,0
+GT.US,D,19810311,000000,3.7676,3.7676,3.7143,3.7408,73876,0
+GT.US,D,19810312,000000,3.7408,3.8479,3.7408,3.7943,53441,0
+GT.US,D,19810313,000000,3.7943,3.8479,3.7676,3.7676,87014,0
+GT.US,D,19810316,000000,3.7676,3.8479,3.7676,3.8211,85441,0
+GT.US,D,19810317,000000,3.8479,3.9458,3.8479,3.8923,198052,0
+GT.US,D,19810318,000000,3.8923,3.9723,3.8743,3.9723,191878,0
+GT.US,D,19810319,000000,3.999,4.0526,3.999,4.0526,194346,0
+GT.US,D,19810320,000000,4.0526,4.0703,4.0259,4.0526,79489,0
+GT.US,D,19810323,000000,4.0526,4.1239,4.0259,4.097,497827,0
+GT.US,D,19810324,000000,4.097,4.1239,4.0259,4.0703,432707,0
+GT.US,D,19810325,000000,4.0703,4.097,4.0526,4.097,106885,0
+GT.US,D,19810326,000000,4.097,4.097,4.0526,4.0703,108232,0
+GT.US,D,19810327,000000,4.0703,4.0703,3.999,4.0259,120247,0
+GT.US,D,19810330,000000,4.0259,4.0526,3.999,4.0259,63998,0
+GT.US,D,19810331,000000,4.0259,4.0703,4.0259,4.0526,94645,0
+GT.US,D,19810401,000000,4.0526,4.0703,4.0259,4.0526,105425,0
+GT.US,D,19810402,000000,4.0526,4.0526,3.9723,3.999,48616,0
+GT.US,D,19810403,000000,4.0259,4.0526,4.0259,4.0259,56472,0
+GT.US,D,19810406,000000,4.0259,4.0259,3.8479,3.8743,293712,0
+GT.US,D,19810407,000000,3.8743,3.8743,3.8211,3.8479,87237,0
+GT.US,D,19810408,000000,3.8211,3.8211,3.6964,3.6964,94084,0
+GT.US,D,19810409,000000,3.6964,3.6964,3.6428,3.6693,104977,0
+GT.US,D,19810410,000000,3.6693,3.7676,3.6428,3.7408,160890,0
+GT.US,D,19810413,000000,3.7408,3.7676,3.6964,3.7143,80389,0
+GT.US,D,19810414,000000,3.7143,3.7676,3.6964,3.7143,111151,0
+GT.US,D,19810415,000000,3.7143,3.7943,3.7143,3.7676,49178,0
+GT.US,D,19810416,000000,3.7676,3.8479,3.7408,3.7408,87126,0
+GT.US,D,19810420,000000,3.7143,3.7143,3.6693,3.7143,154487,0
+GT.US,D,19810421,000000,3.7143,3.7943,3.6964,3.7676,215344,0
+GT.US,D,19810422,000000,3.7676,3.8743,3.7676,3.8743,160665,0
+GT.US,D,19810423,000000,3.8743,3.8923,3.8479,3.8743,113173,0
+GT.US,D,19810424,000000,3.8743,3.919,3.8743,3.919,161786,0
+GT.US,D,19810427,000000,3.8923,3.8923,3.8743,3.8743,141693,0
+GT.US,D,19810428,000000,3.8743,3.8923,3.8479,3.8743,112388,0
+GT.US,D,19810429,000000,3.8743,3.8743,3.7943,3.8479,125635,0
+GT.US,D,19810430,000000,3.7943,3.919,3.7943,3.919,159207,0
+GT.US,D,19810501,000000,3.919,3.919,3.7943,3.8211,217024,0
+GT.US,D,19810504,000000,3.7943,3.7943,3.7408,3.7676,173354,0
+GT.US,D,19810505,000000,3.7676,3.7676,3.7143,3.7408,134732,0
+GT.US,D,19810506,000000,3.7408,3.7676,3.5893,3.7408,50300,0
+GT.US,D,19810507,000000,3.7408,3.7676,3.7408,3.7676,31997,0
+GT.US,D,19810508,000000,3.7676,3.7676,3.7408,3.7408,35814,0
+GT.US,D,19810511,000000,3.7854,3.7854,3.7051,3.7051,237910,0
+GT.US,D,19810512,000000,3.7051,3.7051,3.6249,3.6249,184468,0
+GT.US,D,19810513,000000,3.6249,3.6249,3.5537,3.5805,151232,0
+GT.US,D,19810514,000000,3.5805,3.6073,3.5537,3.5805,106100,0
+GT.US,D,19810515,000000,3.5805,3.6073,3.5537,3.5805,97230,0
+GT.US,D,19810518,000000,3.5805,3.6249,3.5269,3.5269,53555,0
+GT.US,D,19810519,000000,3.5269,3.5805,3.5269,3.5537,52547,0
+GT.US,D,19810520,000000,3.5537,3.6249,3.5537,3.6073,132820,0
+GT.US,D,19810521,000000,3.6073,3.6519,3.6073,3.6249,115977,0
+GT.US,D,19810522,000000,3.6249,3.7051,3.6249,3.7051,82743,0
+GT.US,D,19810526,000000,3.7051,3.7854,3.7051,3.7319,97790,0
+GT.US,D,19810527,000000,3.7586,3.8386,3.7586,3.8386,58383,0
+GT.US,D,19810528,000000,3.8386,3.8657,3.8122,3.8386,69160,0
+GT.US,D,19810529,000000,3.8386,3.8657,3.8122,3.8386,100711,0
+GT.US,D,19810601,000000,3.8386,3.8657,3.8122,3.8386,63998,0
+GT.US,D,19810602,000000,3.8386,3.8386,3.7586,3.7586,64335,0
+GT.US,D,19810603,000000,3.7319,3.7319,3.6519,3.6785,57257,0
+GT.US,D,19810604,000000,3.6785,3.7051,3.6519,3.6785,272380,0
+GT.US,D,19810605,000000,3.6785,3.7051,3.6519,3.6785,60853,0
+GT.US,D,19810608,000000,3.6785,3.7319,3.6785,3.7319,167739,0
+GT.US,D,19810609,000000,3.7319,3.7586,3.6785,3.6785,74552,0
+GT.US,D,19810610,000000,3.6785,3.6785,3.6519,3.6519,94982,0
+GT.US,D,19810611,000000,3.6519,3.7051,3.6519,3.7051,55125,0
+GT.US,D,19810612,000000,3.7051,3.7586,3.6785,3.7319,180763,0
+GT.US,D,19810615,000000,3.7586,4.017,3.7586,3.9902,231849,0
+GT.US,D,19810616,000000,4.017,4.097,4.017,4.017,248464,0
+GT.US,D,19810617,000000,4.017,4.097,3.9902,4.097,77916,0
+GT.US,D,19810618,000000,4.097,4.097,4.0438,4.0438,91391,0
+GT.US,D,19810619,000000,4.0438,4.0703,4.0438,4.0438,53441,0
+GT.US,D,19810622,000000,4.0438,4.0703,3.9902,4.0703,59845,0
+GT.US,D,19810623,000000,4.0703,4.1774,4.017,4.1508,440230,0
+GT.US,D,19810624,000000,4.1508,4.1508,4.0703,4.0703,141693,0
+GT.US,D,19810625,000000,4.0703,4.1239,4.0703,4.0703,100711,0
+GT.US,D,19810626,000000,4.0703,4.097,4.0438,4.097,97568,0
+GT.US,D,19810629,000000,4.0703,4.0703,3.9902,3.9902,192549,0
+GT.US,D,19810630,000000,3.9635,3.9635,3.9101,3.9635,133607,0
+GT.US,D,19810701,000000,3.9368,3.9368,3.8122,3.9368,94084,0
+GT.US,D,19810702,000000,3.9368,3.9368,3.8923,3.9368,124737,0
+GT.US,D,19810706,000000,3.9101,3.9101,3.8657,3.9101,100373,0
+GT.US,D,19810707,000000,3.9101,3.9368,3.9101,3.9101,170319,0
+GT.US,D,19810708,000000,3.9101,3.9368,3.9101,3.9368,83983,0
+GT.US,D,19810709,000000,3.9368,3.9368,3.8923,3.9101,144612,0
+GT.US,D,19810710,000000,3.9101,3.9368,3.9101,3.9101,41766,0
+GT.US,D,19810713,000000,3.9101,3.9368,3.9101,3.9101,160104,0
+GT.US,D,19810714,000000,3.9101,3.9368,3.9101,3.9368,58720,0
+GT.US,D,19810715,000000,3.9368,3.9368,3.9101,3.9101,91730,0
+GT.US,D,19810716,000000,3.9101,3.9368,3.9101,3.9101,26159,0
+GT.US,D,19810717,000000,3.9101,3.9368,3.8923,3.8923,84765,0
+GT.US,D,19810720,000000,3.8923,3.8923,3.7854,3.7854,135063,0
+GT.US,D,19810721,000000,3.8122,3.8386,3.8122,3.8386,58157,0
+GT.US,D,19810722,000000,3.8386,3.8386,3.8122,3.8122,58383,0
+GT.US,D,19810723,000000,3.8122,3.8657,3.8122,3.8657,89147,0
+GT.US,D,19810724,000000,3.8657,3.8923,3.8386,3.8657,51537,0
+GT.US,D,19810727,000000,3.8657,3.9101,3.8657,3.9101,53667,0
+GT.US,D,19810728,000000,3.8657,3.9101,3.8657,3.9101,102618,0
+GT.US,D,19810729,000000,3.9101,3.9635,3.8923,3.9101,58157,0
+GT.US,D,19810730,000000,3.9101,3.9635,3.9101,3.9635,45807,0
+GT.US,D,19810731,000000,3.9635,4.0438,3.9368,4.0438,80726,0
+GT.US,D,19810803,000000,4.0438,4.0438,3.9902,4.017,40533,0
+GT.US,D,19810804,000000,4.017,4.0438,3.9902,4.017,77472,0
+GT.US,D,19810805,000000,4.017,4.0703,4.017,4.0703,295954,0
+GT.US,D,19810806,000000,4.0703,4.1508,4.0703,4.1239,218596,0
+GT.US,D,19810807,000000,4.1239,4.1508,4.1239,4.1239,108121,0
+GT.US,D,19810810,000000,4.1593,4.1593,4.115,4.1593,104528,0
+GT.US,D,19810811,000000,4.1593,4.1593,4.1416,4.1593,124960,0
+GT.US,D,19810812,000000,4.1593,4.1863,4.115,4.115,52206,0
+GT.US,D,19810813,000000,4.115,4.1863,4.115,4.1593,92965,0
+GT.US,D,19810814,000000,4.1593,4.2128,4.1416,4.1863,108902,0
+GT.US,D,19810817,000000,4.1863,4.1863,4.1593,4.1593,67029,0
+GT.US,D,19810818,000000,4.1593,4.1593,4.0081,4.0348,117438,0
+GT.US,D,19810819,000000,4.0348,4.0614,4.0081,4.0614,73535,0
+GT.US,D,19810820,000000,4.0614,4.088,4.0348,4.0348,78255,0
+GT.US,D,19810821,000000,4.0348,4.0614,4.0081,4.0081,79717,0
+GT.US,D,19810824,000000,4.0081,4.0348,3.9277,3.9544,56812,0
+GT.US,D,19810825,000000,3.9544,3.9544,3.9013,3.9277,62312,0
+GT.US,D,19810826,000000,3.9277,3.9815,3.9277,3.9544,34692,0
+GT.US,D,19810827,000000,3.9544,3.9544,3.9013,3.9013,64447,0
+GT.US,D,19810828,000000,3.9277,3.9815,3.9277,3.9277,50073,0
+GT.US,D,19810831,000000,3.9277,3.9815,3.9277,3.9544,23689,0
+GT.US,D,19810901,000000,3.9544,3.9544,3.9013,3.9013,35704,0
+GT.US,D,19810902,000000,3.9013,3.9544,3.8743,3.9277,49625,0
+GT.US,D,19810903,000000,3.9277,3.9544,3.9013,3.9013,91621,0
+GT.US,D,19810904,000000,3.9013,3.9277,3.8743,3.9277,43900,0
+GT.US,D,19810908,000000,3.9277,3.9277,3.8211,3.8211,105759,0
+GT.US,D,19810909,000000,3.7943,3.7943,3.7408,3.7676,79378,0
+GT.US,D,19810910,000000,3.7676,3.8211,3.7676,3.7943,133831,0
+GT.US,D,19810911,000000,3.7943,3.9013,3.7676,3.8743,66803,0
+GT.US,D,19810914,000000,3.8743,3.8743,3.7676,3.8479,30767,0
+GT.US,D,19810915,000000,3.8211,3.8211,3.7676,3.7676,85329,0
+GT.US,D,19810916,000000,3.7676,3.7943,3.7408,3.7676,59955,0
+GT.US,D,19810917,000000,3.7676,3.7943,3.7408,3.7408,107334,0
+GT.US,D,19810918,000000,3.7408,3.7676,3.7408,3.7408,71634,0
+GT.US,D,19810921,000000,3.7408,3.7676,3.7408,3.7408,18973,0
+GT.US,D,19810922,000000,3.7408,3.7676,3.7143,3.7408,60179,0
+GT.US,D,19810923,000000,3.7408,3.7408,3.6875,3.7408,37611,0
+GT.US,D,19810924,000000,3.7408,3.7676,3.7143,3.7143,35140,0
+GT.US,D,19810925,000000,3.7143,3.7408,3.6875,3.7408,156964,0
+GT.US,D,19810928,000000,3.7408,3.7676,3.6875,3.7408,110593,0
+GT.US,D,19810929,000000,3.7408,3.7943,3.7143,3.7143,108902,0
+GT.US,D,19810930,000000,3.7143,3.7143,3.6606,3.6606,39744,0
+GT.US,D,19811001,000000,3.6606,3.7143,3.6606,3.7143,148203,0
+GT.US,D,19811002,000000,3.7143,3.7676,3.6875,3.7676,86447,0
+GT.US,D,19811005,000000,3.7676,3.8211,3.7408,3.7408,73429,0
+GT.US,D,19811006,000000,3.7408,3.7676,3.7143,3.7143,59845,0
+GT.US,D,19811007,000000,3.7143,3.7408,3.6875,3.7143,52098,0
+GT.US,D,19811008,000000,3.7143,3.7408,3.6606,3.7408,108902,0
+GT.US,D,19811009,000000,3.7408,3.7408,3.6875,3.6875,51647,0
+GT.US,D,19811012,000000,3.6875,3.7408,3.6875,3.7143,22003,0
+GT.US,D,19811013,000000,3.7143,3.7143,3.6339,3.6339,146519,0
+GT.US,D,19811014,000000,3.6073,3.6073,3.5269,3.5269,304153,0
+GT.US,D,19811015,000000,3.5269,3.6606,3.5004,3.6606,116541,0
+GT.US,D,19811016,000000,3.6606,3.6606,3.5805,3.5805,38510,0
+GT.US,D,19811019,000000,3.5805,3.5805,3.4826,3.4826,38736,0
+GT.US,D,19811020,000000,3.4826,3.5537,3.4826,3.4826,179640,0
+GT.US,D,19811021,000000,3.4826,3.5004,3.4826,3.4826,65908,0
+GT.US,D,19811022,000000,3.4559,3.4559,3.349,3.4559,237800,0
+GT.US,D,19811023,000000,3.4559,3.5004,3.429,3.4826,72419,0
+GT.US,D,19811026,000000,3.4559,3.4559,3.3756,3.3756,110142,0
+GT.US,D,19811027,000000,3.3756,3.6073,3.3756,3.5805,362198,0
+GT.US,D,19811028,000000,3.5805,3.6339,3.5805,3.6073,39969,0
+GT.US,D,19811029,000000,3.6073,3.6339,3.5537,3.5537,45022,0
+GT.US,D,19811030,000000,3.5537,3.7676,3.5269,3.7676,104303,0
+GT.US,D,19811102,000000,3.7943,3.8479,3.7943,3.8479,100152,0
+GT.US,D,19811103,000000,3.8211,3.8211,3.7943,3.8211,84765,0
+GT.US,D,19811104,000000,3.8211,3.8479,3.7943,3.8211,167290,0
+GT.US,D,19811105,000000,3.8211,3.9544,3.8211,3.9013,216132,0
+GT.US,D,19811106,000000,3.9013,3.9013,3.8479,3.8479,92067,0
+GT.US,D,19811109,000000,3.8386,3.8386,3.6785,3.7854,214443,0
+GT.US,D,19811110,000000,3.7854,3.8122,3.7586,3.7854,122718,0
+GT.US,D,19811111,000000,3.7854,3.8386,3.7854,3.8386,100598,0
+GT.US,D,19811112,000000,3.8386,3.8923,3.8122,3.8386,191207,0
+GT.US,D,19811113,000000,3.8386,3.8657,3.8122,3.8122,74664,0
+GT.US,D,19811116,000000,3.8122,3.9723,3.7586,3.7586,61076,0
+GT.US,D,19811117,000000,3.7586,3.7854,3.7586,3.7854,111151,0
+GT.US,D,19811118,000000,3.7854,3.8923,3.7586,3.8657,1463276,0
+GT.US,D,19811119,000000,3.919,4.0259,3.919,3.999,200633,0
+GT.US,D,19811120,000000,3.999,3.999,3.919,3.919,86114,0
+GT.US,D,19811123,000000,3.9458,4.0259,3.9458,3.9723,202205,0
+GT.US,D,19811124,000000,3.9723,4.1062,3.9723,4.1062,402280,0
+GT.US,D,19811125,000000,4.1062,4.1062,3.999,4.0259,60292,0
+GT.US,D,19811127,000000,4.0259,4.0792,3.9723,4.0792,146853,0
+GT.US,D,19811130,000000,4.0792,4.0792,3.999,4.0259,44235,0
+GT.US,D,19811201,000000,4.0259,4.1062,4.0259,4.1062,56364,0
+GT.US,D,19811202,000000,4.1062,4.1062,4.0259,4.0259,67814,0
+GT.US,D,19811203,000000,4.0259,4.0259,3.9723,3.999,40194,0
+GT.US,D,19811204,000000,3.999,4.0526,3.999,3.999,187049,0
+GT.US,D,19811207,000000,3.999,4.0259,3.9458,3.9458,33345,0
+GT.US,D,19811208,000000,3.9458,3.9723,3.919,3.9458,139220,0
+GT.US,D,19811209,000000,3.9458,3.9723,3.919,3.9723,80052,0
+GT.US,D,19811210,000000,3.9723,4.0259,3.9723,4.0259,120470,0
+GT.US,D,19811211,000000,3.999,3.999,3.9723,3.9723,48727,0
+GT.US,D,19811214,000000,3.9723,3.999,3.9458,3.9723,254416,0
+GT.US,D,19811215,000000,3.999,4.0526,3.999,4.0259,33122,0
+GT.US,D,19811216,000000,4.0526,4.0792,4.0526,4.0792,91166,0
+GT.US,D,19811217,000000,4.0792,4.0792,4.0526,4.0526,166278,0
+GT.US,D,19811218,000000,4.0526,4.1062,4.0259,4.1062,43562,0
+GT.US,D,19811221,000000,4.0792,4.0792,4.0259,4.0259,50861,0
+GT.US,D,19811222,000000,4.0259,4.0792,3.999,4.0259,122043,0
+GT.US,D,19811223,000000,4.0259,4.0526,3.999,3.999,40418,0
+GT.US,D,19811224,000000,3.999,4.0526,3.999,4.0526,14035,0
+GT.US,D,19811228,000000,4.0526,4.0526,4.0259,4.0259,24139,0
+GT.US,D,19811229,000000,4.0259,4.0792,3.999,3.999,77697,0
+GT.US,D,19811230,000000,3.999,4.0792,3.999,4.0526,89147,0
+GT.US,D,19811231,000000,4.0526,4.0792,4.0259,4.0792,97007,0
+GT.US,D,19820104,000000,4.0526,4.0526,4.0259,4.0526,116764,0
+GT.US,D,19820105,000000,4.0526,4.0792,4.0259,4.0259,68263,0
+GT.US,D,19820106,000000,4.0526,4.0526,4.0259,4.0526,35367,0
+GT.US,D,19820107,000000,4.0259,4.0526,3.999,4.0526,53219,0
+GT.US,D,19820108,000000,4.0792,4.1327,4.0259,4.1062,204678,0
+GT.US,D,19820111,000000,4.0792,4.1062,4.0526,4.0526,49402,0
+GT.US,D,19820112,000000,4.0259,4.0526,3.999,4.0526,39070,0
+GT.US,D,19820113,000000,4.0526,4.0792,3.999,4.0259,60404,0
+GT.US,D,19820114,000000,3.919,3.999,3.8386,3.8657,82185,0
+GT.US,D,19820115,000000,3.8923,3.919,3.8386,3.8923,46255,0
+GT.US,D,19820118,000000,3.919,3.9723,3.8657,3.9458,52658,0
+GT.US,D,19820119,000000,4.0526,4.0792,3.999,4.0526,64559,0
+GT.US,D,19820120,000000,4.0792,4.0792,4.0526,4.0792,66914,0
+GT.US,D,19820121,000000,4.1062,4.1327,4.0526,4.0792,246666,0
+GT.US,D,19820122,000000,4.0526,4.0792,4.0259,4.0259,57486,0
+GT.US,D,19820125,000000,3.999,4.0259,3.9458,4.0259,127431,0
+GT.US,D,19820126,000000,4.0526,4.0792,3.999,4.0259,61193,0
+GT.US,D,19820127,000000,4.0526,4.0526,4.0259,4.0259,99364,0
+GT.US,D,19820128,000000,4.1863,4.2662,4.0792,4.2395,82295,0
+GT.US,D,19820129,000000,4.1863,4.2128,4.1327,4.1863,77134,0
+GT.US,D,19820201,000000,4.1863,4.2395,4.1062,4.1863,136637,0
+GT.US,D,19820202,000000,4.2662,4.3198,4.2128,4.3198,122267,0
+GT.US,D,19820203,000000,4.2931,4.3198,4.2662,4.2931,179190,0
+GT.US,D,19820204,000000,4.2395,4.2931,4.1593,4.2395,54455,0
+GT.US,D,19820205,000000,4.1863,4.2395,4.1327,4.1593,66130,0
+GT.US,D,19820208,000000,4.1774,4.204,4.1508,4.1508,124400,0
+GT.US,D,19820209,000000,4.1508,4.1774,4.097,4.1239,152697,0
+GT.US,D,19820210,000000,4.204,4.2662,4.1239,4.2662,150000,0
+GT.US,D,19820211,000000,4.2305,4.2662,4.204,4.2305,45922,0
+GT.US,D,19820212,000000,4.2662,4.2931,4.2305,4.2662,75337,0
+GT.US,D,19820216,000000,4.1774,4.204,4.1508,4.1508,87799,0
+GT.US,D,19820217,000000,4.1508,4.1774,4.1239,4.1508,104303,0
+GT.US,D,19820218,000000,4.1774,4.204,4.1239,4.204,185480,0
+GT.US,D,19820219,000000,4.1774,4.1774,4.1508,4.1774,43562,0
+GT.US,D,19820222,000000,4.204,4.2305,4.1508,4.1508,107671,0
+GT.US,D,19820223,000000,4.204,4.2662,4.1239,4.2305,243525,0
+GT.US,D,19820224,000000,4.204,4.2662,4.1508,4.2662,184803,0
+GT.US,D,19820225,000000,4.2305,4.2931,4.1508,4.204,170433,0
+GT.US,D,19820226,000000,4.204,4.2305,4.1508,4.204,127657,0
+GT.US,D,19820301,000000,4.1774,4.204,4.1508,4.1774,177170,0
+GT.US,D,19820302,000000,4.2931,4.3999,4.1508,4.3198,162461,0
+GT.US,D,19820303,000000,4.3466,4.3999,4.2931,4.3731,206811,0
+GT.US,D,19820304,000000,4.5067,4.6495,4.3731,4.5869,348274,0
+GT.US,D,19820305,000000,4.6761,4.7026,4.6495,4.7026,656020,0
+GT.US,D,19820308,000000,4.5603,4.6761,4.4534,4.4534,322900,0
+GT.US,D,19820309,000000,4.5067,4.5603,4.4267,4.5067,388918,0
+GT.US,D,19820310,000000,4.5603,4.5869,4.5067,4.5335,432368,0
+GT.US,D,19820311,000000,4.5603,4.5869,4.5067,4.5335,336825,0
+GT.US,D,19820312,000000,4.4803,4.5335,4.3999,4.3999,295728,0
+GT.US,D,19820315,000000,4.4803,4.5603,4.3731,4.5335,183570,0
+GT.US,D,19820316,000000,4.5869,4.6137,4.5335,4.5603,222977,0
+GT.US,D,19820317,000000,4.5869,4.6137,4.5335,4.5603,271592,0
+GT.US,D,19820318,000000,4.5869,4.6137,4.5335,4.5869,254528,0
+GT.US,D,19820319,000000,4.6495,4.7026,4.5869,4.7026,143373,0
+GT.US,D,19820322,000000,4.7298,4.7563,4.6761,4.7298,306172,0
+GT.US,D,19820323,000000,4.7026,4.7298,4.6761,4.7298,204787,0
+GT.US,D,19820324,000000,4.7563,4.7827,4.7298,4.7298,265530,0
+GT.US,D,19820325,000000,4.7298,4.7563,4.7026,4.7563,265305,0
+GT.US,D,19820326,000000,4.7026,4.7298,4.6495,4.6761,178516,0
+GT.US,D,19820329,000000,4.6495,4.6761,4.5869,4.6137,275973,0
+GT.US,D,19820330,000000,4.5869,4.6495,4.5335,4.5335,158756,0
+GT.US,D,19820331,000000,4.5869,4.6495,4.5335,4.6495,90157,0
+GT.US,D,19820401,000000,4.6761,4.7298,4.5869,4.6761,105988,0
+GT.US,D,19820402,000000,4.8097,4.8367,4.7563,4.8097,410025,0
+GT.US,D,19820405,000000,4.7298,4.8097,4.6137,4.7026,205910,0
+GT.US,D,19820406,000000,4.5335,4.5869,4.4534,4.5603,366352,0
+GT.US,D,19820407,000000,4.5869,4.6137,4.5603,4.5869,1738686,0
+GT.US,D,19820408,000000,4.6137,4.6495,4.5869,4.6137,175596,0
+GT.US,D,19820412,000000,4.6495,4.6761,4.5869,4.6137,171670,0
+GT.US,D,19820413,000000,4.6137,4.6495,4.5869,4.6495,177956,0
+GT.US,D,19820414,000000,4.6495,4.6761,4.6137,4.6495,71742,0
+GT.US,D,19820415,000000,4.6761,4.7026,4.6495,4.6761,124400,0
+GT.US,D,19820416,000000,4.6761,4.7026,4.6495,4.6495,70395,0
+GT.US,D,19820419,000000,4.7026,4.7563,4.6137,4.7026,168187,0
+GT.US,D,19820420,000000,4.8367,4.9162,4.7298,4.8898,399362,0
+GT.US,D,19820421,000000,4.9433,4.97,4.8898,4.9162,296852,0
+GT.US,D,19820422,000000,4.97,5.0232,4.9162,4.9965,243410,0
+GT.US,D,19820423,000000,4.97,5.0232,4.9162,5.0232,336597,0
+GT.US,D,19820426,000000,5.0857,5.1659,4.9965,5.059,353218,0
+GT.US,D,19820427,000000,5.0232,5.059,4.97,4.97,170545,0
+GT.US,D,19820428,000000,4.9433,4.9965,4.8898,4.8898,149213,0
+GT.US,D,19820429,000000,4.9162,4.97,4.8367,4.8898,144612,0
+GT.US,D,19820430,000000,4.97,5.059,4.8898,5.059,209169,0
+GT.US,D,19820503,000000,5.0857,5.1392,4.9965,5.1124,568331,0
+GT.US,D,19820504,000000,5.1659,5.246,5.0857,5.1926,531168,0
+GT.US,D,19820505,000000,5.2193,5.2727,5.1392,5.1392,556882,0
+GT.US,D,19820506,000000,5.2193,5.246,5.1659,5.2193,629862,0
+GT.US,D,19820507,000000,5.1926,5.2193,5.1392,5.1926,157635,0
+GT.US,D,19820510,000000,5.1124,5.1926,5.0232,5.0232,196143,0
+GT.US,D,19820511,000000,5.0769,5.1304,5.0232,5.1035,156964,0
+GT.US,D,19820512,000000,5.157,5.2193,5.1035,5.1035,297979,0
+GT.US,D,19820513,000000,5.157,5.1926,5.1304,5.157,192665,0
+GT.US,D,19820514,000000,5.1926,5.2727,5.1035,5.246,132820,0
+GT.US,D,19820517,000000,5.2193,5.246,5.1926,5.1926,84318,0
+GT.US,D,19820518,000000,5.246,5.2996,5.1926,5.2727,379711,0
+GT.US,D,19820519,000000,5.246,5.2996,5.1926,5.1926,112612,0
+GT.US,D,19820520,000000,5.1035,5.157,5.05,5.0769,237349,0
+GT.US,D,19820521,000000,5.1035,5.1304,5.05,5.1035,190979,0
+GT.US,D,19820524,000000,5.1035,5.157,5.05,5.0769,237349,0
+GT.US,D,19820525,000000,5.05,5.1035,4.9965,4.9965,148539,0
+GT.US,D,19820526,000000,4.97,4.9965,4.9345,4.97,117325,0
+GT.US,D,19820527,000000,4.9345,4.9965,4.8808,4.9077,101497,0
+GT.US,D,19820528,000000,4.9345,4.97,4.8808,4.97,82185,0
+GT.US,D,19820601,000000,4.97,4.9965,4.9345,4.9965,67928,0
+GT.US,D,19820602,000000,5.0232,5.05,4.97,5.05,182559,0
+GT.US,D,19820603,000000,5.0769,5.1035,5.05,5.05,93303,0
+GT.US,D,19820604,000000,5.05,5.0769,5.0232,5.0769,105425,0
+GT.US,D,19820607,000000,5.05,5.1035,4.9965,5.1035,91055,0
+GT.US,D,19820608,000000,5.0769,5.1035,5.05,5.05,112947,0
+GT.US,D,19820609,000000,5.0232,5.05,4.97,4.9965,412834,0
+GT.US,D,19820610,000000,5.0769,5.1304,4.9965,5.1035,149439,0
+GT.US,D,19820611,000000,5.2727,5.3799,5.1304,5.3263,400370,0
+GT.US,D,19820614,000000,5.246,5.2996,5.157,5.157,221068,0
+GT.US,D,19820615,000000,5.2193,5.2996,5.1304,5.2727,179640,0
+GT.US,D,19820616,000000,5.3263,5.3528,5.2727,5.3263,121034,0
+GT.US,D,19820617,000000,5.2996,5.3263,5.2727,5.3263,124510,0
+GT.US,D,19820618,000000,5.2193,5.2996,5.1035,5.2193,107446,0
+GT.US,D,19820621,000000,5.2727,5.3528,5.1926,5.2727,209169,0
+GT.US,D,19820622,000000,5.2727,5.2996,5.2193,5.246,291354,0
+GT.US,D,19820623,000000,5.2996,5.3263,5.246,5.3263,153144,0
+GT.US,D,19820624,000000,5.2996,5.3528,5.246,5.2996,287758,0
+GT.US,D,19820625,000000,5.2727,5.3528,5.1926,5.2727,91621,0
+GT.US,D,19820628,000000,5.4065,5.549,5.2727,5.549,420244,0
+GT.US,D,19820629,000000,5.4689,5.549,5.3799,5.4954,182672,0
+GT.US,D,19820630,000000,5.4954,5.549,5.4418,5.4418,433831,0
+GT.US,D,19820701,000000,5.4418,5.4689,5.4065,5.4418,271702,0
+GT.US,D,19820702,000000,5.3799,5.4418,5.3263,5.4065,83752,0
+GT.US,D,19820706,000000,5.3528,5.3799,5.2996,5.3528,116878,0
+GT.US,D,19820707,000000,5.3799,5.4418,5.2996,5.3799,116656,0
+GT.US,D,19820708,000000,5.3799,5.4065,5.3528,5.3799,139335,0
+GT.US,D,19820709,000000,5.4689,5.5223,5.4065,5.4954,306961,0
+GT.US,D,19820712,000000,5.549,5.7181,5.3799,5.6913,635363,0
+GT.US,D,19820713,000000,5.6558,5.7181,5.5755,5.7181,410250,0
+GT.US,D,19820714,000000,5.6558,5.7181,5.6021,5.6558,254637,0
+GT.US,D,19820715,000000,5.6913,5.7181,5.629,5.6558,208941,0
+GT.US,D,19820716,000000,5.629,5.7715,5.4954,5.6913,329077,0
+GT.US,D,19820719,000000,5.6558,5.7715,5.549,5.6021,202547,0
+GT.US,D,19820720,000000,5.5755,5.6558,5.4954,5.5755,347040,0
+GT.US,D,19820721,000000,5.5223,5.5755,5.4418,5.4954,244537,0
+GT.US,D,19820722,000000,5.3528,5.4689,5.2193,5.3263,231172,0
+GT.US,D,19820723,000000,5.2727,5.3263,5.2193,5.246,141803,0
+GT.US,D,19820726,000000,5.1926,5.246,5.1035,5.1035,138545,0
+GT.US,D,19820727,000000,5.1926,5.246,5.1304,5.2193,254867,0
+GT.US,D,19820728,000000,5.1926,5.2193,5.157,5.1926,45135,0
+GT.US,D,19820729,000000,5.1926,5.2193,5.1304,5.2193,170996,0
+GT.US,D,19820730,000000,5.2193,5.2727,5.157,5.157,43786,0
+GT.US,D,19820802,000000,5.1304,5.1926,5.0769,5.1926,450896,0
+GT.US,D,19820803,000000,5.1304,5.1926,5.0769,5.0769,182222,0
+GT.US,D,19820804,000000,5.05,5.0769,4.9965,5.0232,214555,0
+GT.US,D,19820805,000000,4.9965,5.05,4.9077,4.9345,154602,0
+GT.US,D,19820806,000000,4.9345,4.9965,4.8539,4.8808,249363,0
+GT.US,D,19820809,000000,4.8274,4.8539,4.7737,4.7737,199289,0
+GT.US,D,19820810,000000,4.8808,4.9345,4.8183,4.8539,465713,0
+GT.US,D,19820811,000000,4.8808,4.9077,4.8539,4.9077,120808,0
+GT.US,D,19820812,000000,4.9609,5.0232,4.9077,4.9609,56698,0
+GT.US,D,19820813,000000,4.9609,4.9878,4.9077,4.9609,113739,0
+GT.US,D,19820816,000000,5.0769,5.157,4.9609,5.0769,125522,0
+GT.US,D,19820817,000000,5.246,5.4154,5.0769,5.4154,262721,0
+GT.US,D,19820818,000000,5.4689,5.6381,5.2727,5.2996,547901,0
+GT.US,D,19820819,000000,5.2996,5.362,5.2193,5.2996,200746,0
+GT.US,D,19820820,000000,5.4418,5.4954,5.362,5.4954,325705,0
+GT.US,D,19820823,000000,5.7268,5.8694,5.558,5.8341,543074,0
+GT.US,D,19820824,000000,5.665,5.8694,5.4689,5.7006,524437,0
+GT.US,D,19820825,000000,5.7539,5.8341,5.6381,5.7804,325146,0
+GT.US,D,19820826,000000,5.8964,6.003,5.7804,5.807,672973,0
+GT.US,D,19820827,000000,5.7804,5.8341,5.7268,5.7539,223538,0
+GT.US,D,19820830,000000,5.7268,5.807,5.6111,5.7804,139780,0
+GT.US,D,19820831,000000,5.9765,6.0922,5.8341,6.0922,409132,0
+GT.US,D,19820901,000000,6.0654,6.1723,5.9497,5.9497,311447,0
+GT.US,D,19820902,000000,6.003,6.1189,5.8694,6.1189,200860,0
+GT.US,D,19820903,000000,6.1723,6.3149,6.003,6.003,586072,0
+GT.US,D,19820907,000000,5.9229,6.0654,5.7804,5.8341,243410,0
+GT.US,D,19820908,000000,5.807,5.8694,5.7268,5.7268,315266,0
+GT.US,D,19820909,000000,5.7804,5.8694,5.665,5.807,204564,0
+GT.US,D,19820910,000000,5.807,5.8341,5.7539,5.7804,157182,0
+GT.US,D,19820913,000000,5.7804,5.8341,5.7268,5.8341,223764,0
+GT.US,D,19820914,000000,6.003,6.0922,5.8964,6.0386,257222,0
+GT.US,D,19820915,000000,6.1456,6.1723,6.0922,6.1189,236113,0
+GT.US,D,19820916,000000,6.2079,6.2614,6.1189,6.1456,306063,0
+GT.US,D,19820917,000000,6.0654,6.1723,5.9229,5.9229,232632,0
+GT.US,D,19820920,000000,5.9765,6.003,5.9229,5.9765,194906,0
+GT.US,D,19820921,000000,5.9229,6.0386,5.807,6.0386,262721,0
+GT.US,D,19820922,000000,6.1456,6.2079,6.0922,6.0922,243299,0
+GT.US,D,19820923,000000,6.003,6.0922,5.8964,5.9229,253745,0
+GT.US,D,19820924,000000,5.8341,5.9229,5.7539,5.7539,209954,0
+GT.US,D,19820927,000000,5.7006,5.807,5.5847,5.6111,438096,0
+GT.US,D,19820928,000000,5.6381,5.7006,5.558,5.665,149661,0
+GT.US,D,19820929,000000,5.4689,5.4954,5.4418,5.4689,196818,0
+GT.US,D,19820930,000000,5.4689,5.5311,5.4154,5.4689,59395,0
+GT.US,D,19821001,000000,5.558,5.6381,5.4689,5.6381,166842,0
+GT.US,D,19821004,000000,5.5847,5.6381,5.5311,5.5847,284727,0
+GT.US,D,19821005,000000,5.558,5.6111,5.4954,5.4954,122491,0
+GT.US,D,19821006,000000,5.6381,5.7804,5.4689,5.7804,683416,0
+GT.US,D,19821007,000000,6.003,6.0386,5.9497,5.9765,420804,0
+GT.US,D,19821008,000000,6.0654,6.1456,5.9765,6.1189,220845,0
+GT.US,D,19821011,000000,6.288,6.4037,6.1723,6.288,648164,0
+GT.US,D,19821012,000000,6.2349,6.3413,6.0922,6.0922,230611,0
+GT.US,D,19821013,000000,6.2349,6.3149,6.1189,6.2079,306511,0
+GT.US,D,19821014,000000,6.1723,6.2349,6.0922,6.1189,94311,0
+GT.US,D,19821015,000000,6.0922,6.1456,6.003,6.1456,238587,0
+GT.US,D,19821018,000000,6.3149,6.4841,6.1456,6.4575,269345,0
+GT.US,D,19821019,000000,6.4841,6.5732,6.4037,6.4305,244646,0
+GT.US,D,19821020,000000,6.4841,6.5732,6.4037,6.5732,157970,0
+GT.US,D,19821021,000000,6.7155,6.7694,6.6268,6.7694,338733,0
+GT.US,D,19821022,000000,6.7958,6.8495,6.7422,6.7422,519271,0
+GT.US,D,19821025,000000,6.5732,6.6799,6.4575,6.5107,217254,0
+GT.US,D,19821026,000000,6.5463,6.6536,6.4305,6.6536,374101,0
+GT.US,D,19821027,000000,6.6536,6.7422,6.5732,6.6536,229826,0
+GT.US,D,19821028,000000,6.5463,6.6268,6.4575,6.4575,200410,0
+GT.US,D,19821029,000000,6.5463,6.6536,6.4305,6.6268,160441,0
+GT.US,D,19821101,000000,6.6536,6.7155,6.5732,6.7155,102397,0
+GT.US,D,19821102,000000,6.8222,6.9384,6.7155,6.8852,255987,0
+GT.US,D,19821103,000000,7.2236,7.4995,6.9119,7.4458,477843,0
+GT.US,D,19821104,000000,7.3926,7.5261,7.2236,7.2499,296406,0
+GT.US,D,19821105,000000,7.1876,7.2768,7.1073,7.2236,370845,0
+GT.US,D,19821108,000000,7.0986,7.1613,7.0185,7.0719,259919,0
+GT.US,D,19821109,000000,7.2144,7.3572,7.0719,7.3036,243072,0
+GT.US,D,19821110,000000,7.3036,7.3572,7.2414,7.3036,250933,0
+GT.US,D,19821111,000000,7.2678,7.3036,7.2144,7.3036,185366,0
+GT.US,D,19821112,000000,7.2144,7.2678,7.1255,7.1255,129002,0
+GT.US,D,19821115,000000,7.0451,7.1613,6.9297,6.956,101944,0
+GT.US,D,19821116,000000,6.9026,6.956,6.8137,6.956,327842,0
+GT.US,D,19821117,000000,7.0986,7.2414,6.956,7.2414,125972,0
+GT.US,D,19821118,000000,7.2414,7.3303,7.1613,7.2414,193788,0
+GT.US,D,19821119,000000,7.3572,7.4105,7.2678,7.3572,108121,0
+GT.US,D,19821122,000000,7.2678,7.3303,7.2144,7.2414,347376,0
+GT.US,D,19821123,000000,7.1255,7.1876,7.0451,7.0719,229039,0
+GT.US,D,19821124,000000,7.1613,7.2144,7.0719,7.1876,110593,0
+GT.US,D,19821126,000000,7.2144,7.3036,7.1255,7.3036,75674,0
+GT.US,D,19821129,000000,7.4458,7.5261,7.3303,7.5261,129229,0
+GT.US,D,19821130,000000,7.6152,7.7579,7.4458,7.7579,323576,0
+GT.US,D,19821201,000000,7.7308,7.7846,7.642,7.6685,162909,0
+GT.US,D,19821202,000000,7.642,7.6955,7.553,7.6955,138096,0
+GT.US,D,19821203,000000,7.7846,7.8736,7.6685,7.7579,197041,0
+GT.US,D,19821206,000000,7.7579,7.8736,7.642,7.8378,99248,0
+GT.US,D,19821207,000000,7.7579,7.8378,7.642,7.6685,333233,0
+GT.US,D,19821208,000000,7.642,7.6955,7.5885,7.5885,69724,0
+GT.US,D,19821209,000000,7.4728,7.5261,7.4105,7.4728,97902,0
+GT.US,D,19821210,000000,7.3572,7.4458,7.2678,7.3572,181546,0
+GT.US,D,19821213,000000,7.3572,7.3836,7.3036,7.3572,78818,0
+GT.US,D,19821214,000000,7.4458,7.5261,7.3303,7.3303,476607,0
+GT.US,D,19821215,000000,7.1876,7.2678,7.0719,7.1613,544308,0
+GT.US,D,19821216,000000,7.0719,7.1876,6.956,6.983,169086,0
+GT.US,D,19821217,000000,7.1613,7.2414,7.0451,7.1876,156285,0
+GT.US,D,19821220,000000,7.2678,7.3572,7.1876,7.3572,132708,0
+GT.US,D,19821221,000000,7.4458,7.5885,7.3036,7.4728,224102,0
+GT.US,D,19821222,000000,7.7846,7.9804,7.5885,7.9268,831058,0
+GT.US,D,19821223,000000,8.0694,8.1585,7.9537,7.9804,247680,0
+GT.US,D,19821227,000000,8.1855,8.3277,8.0428,8.3277,290454,0
+GT.US,D,19821228,000000,8.3277,8.4079,8.2118,8.3543,260814,0
+GT.US,D,19821229,000000,8.3277,8.3811,8.2654,8.3277,314931,0
+GT.US,D,19821230,000000,8.2654,8.3543,8.1855,8.2118,333567,0
+GT.US,D,19821231,000000,8.0962,8.2118,7.9804,7.9804,83195,0
+GT.US,D,19830103,000000,8.016,8.0962,7.9002,7.9268,219609,0
+GT.US,D,19830104,000000,7.8378,7.9002,7.7579,7.8736,190532,0
+GT.US,D,19830105,000000,7.8109,7.9002,7.7308,7.7579,86230,0
+GT.US,D,19830106,000000,7.9804,8.1855,7.7579,8.0694,413056,0
+GT.US,D,19830107,000000,8.0962,8.2118,7.9537,8.1585,326719,0
+GT.US,D,19830110,000000,8.2387,8.3009,8.1585,8.3009,202095,0
+GT.US,D,19830111,000000,8.1585,8.2654,8.0428,8.1228,161111,0
+GT.US,D,19830112,000000,8.1585,8.2387,8.0694,8.1855,125860,0
+GT.US,D,19830113,000000,8.0962,8.1855,8.016,8.016,274961,0
+GT.US,D,19830114,000000,8.0694,8.0962,8.016,8.0962,89369,0
+GT.US,D,19830117,000000,8.0962,8.1855,7.9804,7.9804,94084,0
+GT.US,D,19830118,000000,7.8378,7.9268,7.7308,7.7308,161452,0
+GT.US,D,19830119,000000,7.5261,7.642,7.4105,7.4458,301122,0
+GT.US,D,19830120,000000,7.553,7.642,7.4728,7.4728,268675,0
+GT.US,D,19830121,000000,7.2678,7.3572,7.1876,7.2144,493109,0
+GT.US,D,19830124,000000,6.9297,7.0719,6.787,6.983,333343,0
+GT.US,D,19830125,000000,7.2144,7.3036,7.1255,7.3036,485362,0
+GT.US,D,19830126,000000,7.2144,7.3036,7.1255,7.1613,178068,0
+GT.US,D,19830127,000000,7.3303,7.4728,7.1613,7.4728,86899,0
+GT.US,D,19830128,000000,7.5885,7.6955,7.4728,7.5261,175374,0
+GT.US,D,19830131,000000,7.553,7.6152,7.4728,7.6152,141355,0
+GT.US,D,19830201,000000,7.6152,7.7308,7.4728,7.4728,155949,0
+GT.US,D,19830202,000000,7.4105,7.4995,7.3036,7.4458,125747,0
+GT.US,D,19830203,000000,7.4458,7.4728,7.3836,7.3836,108010,0
+GT.US,D,19830204,000000,7.553,7.6955,7.3836,7.6685,114183,0
+GT.US,D,19830207,000000,7.7308,7.8378,7.6152,7.642,108902,0
+GT.US,D,19830208,000000,6.8403,6.9026,6.7602,6.8403,504786,0
+GT.US,D,19830209,000000,6.7247,6.867,6.582,6.7247,1495385,0
+GT.US,D,19830210,000000,6.7247,6.8403,6.582,6.7514,790077,0
+GT.US,D,19830211,000000,6.7779,6.867,6.6977,6.6977,627615,0
+GT.US,D,19830214,000000,6.6977,6.7514,6.6355,6.6355,525893,0
+GT.US,D,19830215,000000,6.6355,6.6621,6.582,6.6355,703063,0
+GT.US,D,19830216,000000,6.6355,6.6977,6.582,6.6355,1020578,0
+GT.US,D,19830217,000000,6.7514,6.8403,6.6621,6.8403,1037306,0
+GT.US,D,19830218,000000,6.8937,6.956,6.8403,6.9204,990934,0
+GT.US,D,19830222,000000,6.867,6.9204,6.8137,6.8937,535886,0
+GT.US,D,19830223,000000,6.8403,6.8937,6.7514,6.8403,616950,0
+GT.US,D,19830224,000000,6.8937,6.956,6.8137,6.956,799060,0
+GT.US,D,19830225,000000,7.1255,7.2414,7.0095,7.2414,1571621,0
+GT.US,D,19830228,000000,7.2144,7.2414,7.1521,7.2144,476831,0
+GT.US,D,19830301,000000,7.2678,7.3303,7.2144,7.2678,770541,0
+GT.US,D,19830302,000000,7.3036,7.3303,7.2414,7.3036,776942,0
+GT.US,D,19830303,000000,7.3572,7.4194,7.3036,7.3836,614930,0
+GT.US,D,19830304,000000,7.2678,7.3836,7.1255,7.2144,1116685,0
+GT.US,D,19830307,000000,7.1876,7.2414,7.1255,7.1521,430122,0
+GT.US,D,19830308,000000,7.1255,7.1876,7.0362,7.0719,246333,0
+GT.US,D,19830309,000000,6.983,7.0719,6.867,6.983,644011,0
+GT.US,D,19830310,000000,6.983,7.0362,6.8937,6.9204,566764,0
+GT.US,D,19830311,000000,6.8937,6.9204,6.8403,6.9204,696778,0
+GT.US,D,19830314,000000,6.8937,6.9204,6.867,6.8937,455498,0
+GT.US,D,19830315,000000,6.8937,6.956,6.8403,6.956,302245,0
+GT.US,D,19830316,000000,6.8937,6.956,6.8403,6.8403,558789,0
+GT.US,D,19830317,000000,6.7247,6.867,6.5463,6.7247,920878,0
+GT.US,D,19830318,000000,6.6621,6.7247,6.6089,6.6355,439215,0
+GT.US,D,19830321,000000,6.7247,6.8137,6.6089,6.8137,426644,0
+GT.US,D,19830322,000000,6.6977,6.9204,6.4663,6.4663,1317092,0
+GT.US,D,19830323,000000,6.582,6.6977,6.4663,6.6621,944229,0
+GT.US,D,19830324,000000,6.7514,6.8137,6.6977,6.8137,653663,0
+GT.US,D,19830325,000000,6.6977,6.7779,6.6089,6.6355,399697,0
+GT.US,D,19830328,000000,6.582,6.6621,6.4663,6.5463,481996,0
+GT.US,D,19830329,000000,6.582,6.6355,6.5197,6.582,190755,0
+GT.US,D,19830330,000000,6.6621,6.7514,6.582,6.6977,195809,0
+GT.US,D,19830331,000000,6.6621,6.867,6.4663,6.4663,753927,0
+GT.US,D,19830404,000000,6.4663,6.582,6.3506,6.5197,1253320,0
+GT.US,D,19830405,000000,6.582,6.6089,6.5197,6.5463,410477,0
+GT.US,D,19830406,000000,6.5463,6.582,6.493,6.5463,624696,0
+GT.US,D,19830407,000000,6.582,6.6355,6.5197,6.6089,473801,0
+GT.US,D,19830408,000000,6.6089,6.6621,6.5463,6.6355,352316,0
+GT.US,D,19830411,000000,6.7247,6.7514,6.6621,6.7247,406097,0
+GT.US,D,19830412,000000,6.7247,6.7779,6.6621,6.7779,387909,0
+GT.US,D,19830413,000000,6.867,6.956,6.7779,6.956,553740,0
+GT.US,D,19830414,000000,7.0719,7.1521,6.956,7.1521,532070,0
+GT.US,D,19830415,000000,7.1521,7.2144,7.0719,7.1255,498609,0
+GT.US,D,19830418,000000,7.1521,7.2144,7.0986,7.2144,280574,0
+GT.US,D,19830419,000000,7.1255,7.2144,7.0095,7.0362,383192,0
+GT.US,D,19830420,000000,7.1521,7.2414,7.0362,7.2144,810622,0
+GT.US,D,19830421,000000,7.4728,7.6779,7.2678,7.4995,1263090,0
+GT.US,D,19830422,000000,7.5885,7.6779,7.4728,7.6779,814665,0
+GT.US,D,19830425,000000,7.7042,7.8201,7.5617,7.5885,780648,0
+GT.US,D,19830426,000000,7.642,7.7579,7.5261,7.7579,465154,0
+GT.US,D,19830427,000000,7.7308,7.8468,7.6152,7.6779,561933,0
+GT.US,D,19830428,000000,7.6779,7.7579,7.5885,7.7308,474807,0
+GT.US,D,19830429,000000,7.7308,7.8201,7.642,7.7308,394083,0
+GT.US,D,19830502,000000,7.642,7.7042,7.5885,7.7042,247789,0
+GT.US,D,19830503,000000,7.642,7.7042,7.5617,7.642,504113,0
+GT.US,D,19830504,000000,7.6779,7.7042,7.6152,7.642,366352,0
+GT.US,D,19830505,000000,7.7042,7.7579,7.6152,7.7579,398913,0
+GT.US,D,19830506,000000,7.8468,7.9093,7.7579,7.8468,455834,0
+GT.US,D,19830509,000000,7.8468,7.9358,7.7308,7.8736,361300,0
+GT.US,D,19830510,000000,7.8736,7.9268,7.8109,7.8378,241952,0
+GT.US,D,19830511,000000,7.8109,7.8736,7.7579,7.7579,371738,0
+GT.US,D,19830512,000000,7.7846,7.8378,7.6955,7.7846,620207,0
+GT.US,D,19830513,000000,7.7846,7.8109,7.7579,7.8109,186152,0
+GT.US,D,19830516,000000,7.6685,7.722,7.6065,7.6955,182447,0
+GT.US,D,19830517,000000,7.6955,7.7579,7.6065,7.722,152021,0
+GT.US,D,19830518,000000,7.6685,7.9893,7.642,7.7846,842508,0
+GT.US,D,19830519,000000,7.722,7.7846,7.6685,7.6955,258791,0
+GT.US,D,19830520,000000,7.642,7.6955,7.6065,7.642,491202,0
+GT.US,D,19830523,000000,7.5795,7.8378,7.5174,7.8109,306961,0
+GT.US,D,19830524,000000,7.8109,7.8378,7.7579,7.8378,342663,0
+GT.US,D,19830525,000000,7.8109,7.8378,7.7579,7.8378,240271,0
+GT.US,D,19830526,000000,7.8378,7.9268,7.7846,7.9002,547563,0
+GT.US,D,19830527,000000,7.9893,8.0428,7.9625,7.9893,396670,0
+GT.US,D,19830531,000000,7.8109,7.9002,7.6955,7.6955,283940,0
+GT.US,D,19830601,000000,7.6955,7.7579,7.5795,7.6955,179528,0
+GT.US,D,19830602,000000,7.7579,7.7846,7.553,7.642,612907,0
+GT.US,D,19830603,000000,7.642,7.6955,7.6065,7.6955,674320,0
+GT.US,D,19830606,000000,7.722,7.722,7.553,7.6065,321106,0
+GT.US,D,19830607,000000,7.642,7.642,7.3479,7.3479,477059,0
+GT.US,D,19830608,000000,7.3216,7.3479,7.2589,7.2589,427318,0
+GT.US,D,19830609,000000,7.2857,7.3479,7.2321,7.3479,544532,0
+GT.US,D,19830610,000000,7.5174,7.6955,7.4907,7.553,275296,0
+GT.US,D,19830613,000000,7.5795,7.7846,7.5795,7.722,404302,0
+GT.US,D,19830614,000000,7.6955,7.7846,7.6685,7.722,441690,0
+GT.US,D,19830615,000000,7.6685,7.6955,7.5795,7.6955,314593,0
+GT.US,D,19830616,000000,7.722,7.7846,7.642,7.6955,684538,0
+GT.US,D,19830617,000000,7.6955,7.722,7.553,7.6685,377018,0
+GT.US,D,19830620,000000,7.642,7.7579,7.642,7.722,503892,0
+GT.US,D,19830621,000000,7.7579,7.9002,7.7579,7.8736,344795,0
+GT.US,D,19830622,000000,7.9268,8.016,7.8378,7.8378,419794,0
+GT.US,D,19830623,000000,7.8378,7.8736,7.5795,7.6955,454712,0
+GT.US,D,19830624,000000,7.6685,7.8109,7.6685,7.7579,167290,0
+GT.US,D,19830627,000000,7.7579,7.7579,7.553,7.6685,290679,0
+GT.US,D,19830628,000000,7.642,7.6955,7.3479,7.4016,188735,0
+GT.US,D,19830629,000000,7.3479,7.4016,7.2321,7.2857,467062,0
+GT.US,D,19830630,000000,7.3216,7.5174,7.2857,7.5174,636936,0
+GT.US,D,19830701,000000,7.5174,7.5174,7.3749,7.4369,409689,0
+GT.US,D,19830705,000000,7.3216,7.3216,7.2321,7.2589,202547,0
+GT.US,D,19830706,000000,7.3479,7.3749,7.2857,7.3479,185141,0
+GT.US,D,19830707,000000,7.2589,7.3479,7.2321,7.2589,286076,0
+GT.US,D,19830708,000000,7.2589,7.3216,7.2321,7.3216,218377,0
+GT.US,D,19830711,000000,7.3479,7.3479,7.1966,7.2857,209618,0
+GT.US,D,19830712,000000,7.2589,7.2589,7.0008,7.0008,838019,0
+GT.US,D,19830713,000000,7.0008,7.0811,7.0008,7.0008,403513,0
+GT.US,D,19830714,000000,7.0008,7.0277,6.8759,6.9384,1654592,0
+GT.US,D,19830715,000000,6.9119,6.9119,6.8222,6.8495,336039,0
+GT.US,D,19830718,000000,6.7602,6.8759,6.7068,6.8222,642662,0
+GT.US,D,19830719,000000,6.8759,6.9119,6.6177,6.6799,1044490,0
+GT.US,D,19830720,000000,6.7958,6.8222,6.7068,6.7334,787830,0
+GT.US,D,19830721,000000,6.7602,6.7958,6.5909,6.7068,744716,0
+GT.US,D,19830722,000000,6.7334,6.8222,6.6443,6.8222,346704,0
+GT.US,D,19830725,000000,6.8495,6.9119,6.7068,6.8495,437981,0
+GT.US,D,19830726,000000,6.9119,7.0542,6.8759,7.0542,978582,0
+GT.US,D,19830727,000000,7.1435,7.1698,6.9384,7.0277,876415,0
+GT.US,D,19830728,000000,7.0008,7.0811,6.9384,6.965,397566,0
+GT.US,D,19830729,000000,6.9119,6.9119,6.6177,6.6799,397677,0
+GT.US,D,19830801,000000,6.7334,6.8222,6.7068,6.7958,430685,0
+GT.US,D,19830802,000000,6.7958,6.8222,6.2973,6.2973,401159,0
+GT.US,D,19830803,000000,6.6177,6.8495,6.5909,6.7602,898760,0
+GT.US,D,19830804,000000,6.8759,6.9384,6.7958,6.8222,573612,0
+GT.US,D,19830805,000000,6.8222,6.9384,6.7958,6.9384,233083,0
+GT.US,D,19830808,000000,6.8759,6.9119,6.7602,6.7958,246666,0
+GT.US,D,19830809,000000,6.9026,6.965,6.8495,6.9026,338620,0
+GT.US,D,19830810,000000,6.9384,7.0811,6.8759,6.9916,488506,0
+GT.US,D,19830811,000000,7.0185,7.0811,6.965,6.965,246442,0
+GT.US,D,19830812,000000,6.965,6.9916,6.9026,6.9026,127992,0
+GT.US,D,19830815,000000,6.9916,7.0185,6.8495,6.8495,169533,0
+GT.US,D,19830816,000000,6.8495,6.9026,6.7602,6.787,612797,0
+GT.US,D,19830817,000000,6.8495,6.8759,6.787,6.8137,310328,0
+GT.US,D,19830818,000000,6.8137,6.9026,6.8137,6.8137,132484,0
+GT.US,D,19830819,000000,6.8759,6.9384,6.8137,6.9026,106213,0
+GT.US,D,19830822,000000,6.9026,6.9916,6.8495,6.9026,133942,0
+GT.US,D,19830823,000000,6.8759,6.9026,6.787,6.787,129452,0
+GT.US,D,19830824,000000,6.8495,6.965,6.8137,6.8759,147528,0
+GT.US,D,19830825,000000,6.9026,6.9026,6.7602,6.787,135512,0
+GT.US,D,19830826,000000,6.787,6.8137,6.7247,6.787,135292,0
+GT.US,D,19830829,000000,6.7602,6.8495,6.7602,6.787,122604,0
+GT.US,D,19830830,000000,6.8137,7.0185,6.787,6.9916,303590,0
+GT.US,D,19830831,000000,6.9916,7.1966,6.9916,7.1966,215680,0
+GT.US,D,19830901,000000,7.1966,7.2857,7.1073,7.2857,244986,0
+GT.US,D,19830902,000000,7.2857,7.3479,7.2589,7.3216,143602,0
+GT.US,D,19830906,000000,7.4105,7.4105,7.1966,7.2589,257670,0
+GT.US,D,19830907,000000,7.2857,7.2857,7.1966,7.2321,261938,0
+GT.US,D,19830908,000000,7.2589,7.2857,7.1966,7.2857,174362,0
+GT.US,D,19830909,000000,7.2857,7.2857,7.0542,7.1435,235102,0
+GT.US,D,19830912,000000,7.2589,7.2857,7.0811,7.0811,129116,0
+GT.US,D,19830913,000000,7.0811,7.0811,6.9384,6.9384,129899,0
+GT.US,D,19830914,000000,6.965,6.9916,6.8759,6.9384,110593,0
+GT.US,D,19830915,000000,6.9916,6.9916,6.8759,6.9026,67814,0
+GT.US,D,19830916,000000,6.965,7.1435,6.9384,7.1073,188735,0
+GT.US,D,19830919,000000,7.0811,7.2321,7.0811,7.1435,202992,0
+GT.US,D,19830920,000000,7.1966,7.4369,7.1966,7.4369,510848,0
+GT.US,D,19830921,000000,7.4369,7.4369,7.2857,7.3216,335925,0
+GT.US,D,19830922,000000,7.3216,7.3749,7.2589,7.2857,422151,0
+GT.US,D,19830923,000000,7.3216,7.3479,7.2589,7.3216,265305,0
+GT.US,D,19830926,000000,7.3749,7.3749,7.2589,7.2589,225336,0
+GT.US,D,19830927,000000,7.2589,7.2589,7.0542,7.1698,234877,0
+GT.US,D,19830928,000000,7.1698,7.2321,7.1435,7.1435,79378,0
+GT.US,D,19830929,000000,7.1698,7.1698,7.1073,7.1073,76570,0
+GT.US,D,19830930,000000,7.1698,7.1698,7.1073,7.1698,131249,0
+GT.US,D,19831003,000000,7.1073,7.1435,7.0811,7.1073,217815,0
+GT.US,D,19831004,000000,7.1073,7.2857,7.1073,7.2857,403065,0
+GT.US,D,19831005,000000,7.2857,7.3479,7.2321,7.3216,428329,0
+GT.US,D,19831006,000000,7.2857,7.4638,7.2857,7.4369,258007,0
+GT.US,D,19831007,000000,7.4907,7.5261,7.4369,7.4638,266426,0
+GT.US,D,19831010,000000,7.4638,7.6152,7.4105,7.6152,330313,0
+GT.US,D,19831011,000000,7.553,7.5795,7.4638,7.5261,301010,0
+GT.US,D,19831012,000000,7.4907,7.5795,7.4907,7.4907,219945,0
+GT.US,D,19831013,000000,7.4369,7.5261,7.4105,7.4369,97568,0
+GT.US,D,19831014,000000,7.4638,7.4638,7.4105,7.4369,114298,0
+GT.US,D,19831017,000000,7.4638,7.7042,7.4105,7.642,473463,0
+GT.US,D,19831018,000000,7.642,7.642,7.4369,7.4638,229152,0
+GT.US,D,19831019,000000,7.4638,7.4638,7.3216,7.3479,188847,0
+GT.US,D,19831020,000000,7.3749,7.4638,7.3216,7.4105,278332,0
+GT.US,D,19831021,000000,7.4369,7.4638,7.1698,7.1966,248690,0
+GT.US,D,19831024,000000,7.1435,7.2321,6.9916,7.1698,407673,0
+GT.US,D,19831025,000000,7.1073,7.2589,7.1073,7.2321,439895,0
+GT.US,D,19831026,000000,7.2321,7.3216,7.2321,7.2589,114069,0
+GT.US,D,19831027,000000,7.2589,7.3216,7.1966,7.2857,380723,0
+GT.US,D,19831028,000000,7.2857,7.3749,7.1073,7.1435,410365,0
+GT.US,D,19831031,000000,7.1966,7.4105,7.1435,7.4105,384427,0
+GT.US,D,19831101,000000,7.3749,7.4369,7.2857,7.4105,162233,0
+GT.US,D,19831102,000000,7.3479,7.7308,7.3479,7.6685,515340,0
+GT.US,D,19831103,000000,7.7308,7.7579,7.642,7.7579,588991,0
+GT.US,D,19831104,000000,7.6685,7.7042,7.6152,7.6152,239705,0
+GT.US,D,19831107,000000,7.6152,7.642,7.553,7.553,103294,0
+GT.US,D,19831108,000000,7.4907,7.553,7.3749,7.3749,206811,0
+GT.US,D,19831109,000000,7.4016,7.4282,7.3392,7.4016,452692,0
+GT.US,D,19831110,000000,7.3749,7.4282,7.3392,7.3749,196704,0
+GT.US,D,19831111,000000,7.4016,7.4638,7.3749,7.4282,170768,0
+GT.US,D,19831114,000000,7.4282,7.7308,7.4282,7.6685,525559,0
+GT.US,D,19831115,000000,7.6955,7.8201,7.6955,7.7579,188059,0
+GT.US,D,19831116,000000,7.7579,7.8468,7.7308,7.7846,356472,0
+GT.US,D,19831117,000000,7.7846,7.8201,7.6955,7.6955,671515,0
+GT.US,D,19831118,000000,7.6955,7.7579,7.6955,7.7308,167739,0
+GT.US,D,19831121,000000,7.7308,7.8736,7.7308,7.8468,246554,0
+GT.US,D,19831122,000000,7.9358,8.1141,7.9093,8.0606,754375,0
+GT.US,D,19831123,000000,8.0606,8.1764,8.0606,8.1141,308754,0
+GT.US,D,19831125,000000,8.0606,8.1499,8.0248,8.1141,78479,0
+GT.US,D,19831128,000000,8.1499,8.1499,7.9983,7.9983,223088,0
+GT.US,D,19831129,000000,7.9715,8.0874,7.9715,8.0248,159091,0
+GT.US,D,19831130,000000,8.0606,8.1764,7.9093,7.9093,517926,0
+GT.US,D,19831201,000000,7.9093,8.0606,7.9093,7.9983,311676,0
+GT.US,D,19831202,000000,7.9715,7.9983,7.7579,7.8201,212648,0
+GT.US,D,19831205,000000,7.7846,7.8201,7.7308,7.7579,168300,0
+GT.US,D,19831206,000000,7.7846,7.8468,7.7579,7.7579,177393,0
+GT.US,D,19831207,000000,7.6955,7.7308,7.5795,7.5795,150112,0
+GT.US,D,19831208,000000,7.3392,7.553,7.3392,7.3392,194122,0
+GT.US,D,19831209,000000,7.3749,7.3749,7.1341,7.2768,314142,0
+GT.US,D,19831212,000000,7.3392,7.4016,7.3124,7.3392,248127,0
+GT.US,D,19831213,000000,7.3392,7.3392,7.2499,7.2499,345919,0
+GT.US,D,19831214,000000,7.2236,7.2768,7.0986,7.0986,142812,0
+GT.US,D,19831215,000000,7.0986,7.0986,6.8937,6.983,1500887,0
+GT.US,D,19831216,000000,7.0719,7.0719,6.956,7.0095,456513,0
+GT.US,D,19831219,000000,7.0095,7.1341,7.0095,7.0719,407333,0
+GT.US,D,19831220,000000,7.0719,7.0719,6.956,6.983,652765,0
+GT.US,D,19831221,000000,7.0095,7.0451,6.956,7.0095,484689,0
+GT.US,D,19831222,000000,7.0719,7.0719,6.983,6.983,243187,0
+GT.US,D,19831223,000000,7.0095,7.0451,6.956,6.983,150672,0
+GT.US,D,19831227,000000,7.0095,7.1613,7.0095,7.1613,217364,0
+GT.US,D,19831228,000000,7.1613,7.1876,7.1341,7.1341,391051,0
+GT.US,D,19831229,000000,7.1613,7.2499,7.1341,7.1876,408231,0
+GT.US,D,19831230,000000,7.2236,7.2768,7.1876,7.2499,289445,0
+GT.US,D,19840103,000000,7.2499,7.3749,7.2236,7.3392,380274,0
+GT.US,D,19840104,000000,7.3749,7.4016,7.2499,7.3392,905269,0
+GT.US,D,19840105,000000,7.3749,7.5174,7.2499,7.3749,431471,0
+GT.US,D,19840106,000000,7.3392,7.4282,7.3124,7.4016,318862,0
+GT.US,D,19840109,000000,7.4016,7.4907,7.4016,7.4638,410365,0
+GT.US,D,19840110,000000,7.4638,7.4907,7.3124,7.3392,201985,0
+GT.US,D,19840111,000000,7.3749,7.3749,7.2499,7.2768,130127,0
+GT.US,D,19840112,000000,7.2768,7.3749,7.1341,7.1876,237011,0
+GT.US,D,19840113,000000,7.2499,7.2499,7.0719,7.0986,213773,0
+GT.US,D,19840116,000000,7.0986,7.1613,7.0095,7.0719,188847,0
+GT.US,D,19840117,000000,7.0986,7.1876,7.0986,7.1876,356134,0
+GT.US,D,19840118,000000,7.1613,7.2236,7.0986,7.1341,145062,0
+GT.US,D,19840119,000000,7.1613,7.1876,7.0719,7.0719,235551,0
+GT.US,D,19840120,000000,7.0719,7.0719,6.867,6.8937,657257,0
+GT.US,D,19840123,000000,6.867,6.9204,6.8047,6.8047,291691,0
+GT.US,D,19840124,000000,6.867,7.0986,6.7155,6.8315,243636,0
+GT.US,D,19840125,000000,6.8937,6.983,6.6268,6.6268,931767,0
+GT.US,D,19840126,000000,6.6799,6.7779,6.6268,6.7155,676793,0
+GT.US,D,19840127,000000,6.7422,6.7779,6.6268,6.6799,216132,0
+GT.US,D,19840130,000000,6.7422,6.7422,6.5909,6.6268,420244,0
+GT.US,D,19840131,000000,6.6268,6.8315,6.5909,6.8047,408679,0
+GT.US,D,19840201,000000,6.867,6.8937,6.6799,6.7779,417551,0
+GT.US,D,19840202,000000,6.7779,6.8937,6.7155,6.8937,338845,0
+GT.US,D,19840203,000000,6.9204,6.983,6.8047,6.8047,603251,0
+GT.US,D,19840206,000000,6.7422,6.8315,6.6536,6.6536,229602,0
+GT.US,D,19840207,000000,6.6536,6.6799,6.5642,6.5909,279003,0
+GT.US,D,19840208,000000,6.6268,6.6536,6.5019,6.5019,298649,0
+GT.US,D,19840209,000000,6.5289,6.5289,6.288,6.413,534089,0
+GT.US,D,19840210,000000,6.413,6.4398,6.3149,6.3774,170319,0
+GT.US,D,19840213,000000,6.3774,6.413,6.1636,6.1992,497490,0
+GT.US,D,19840214,000000,6.288,6.5289,6.2258,6.5289,792550,0
+GT.US,D,19840215,000000,6.6177,6.6177,6.4663,6.5019,252395,0
+GT.US,D,19840216,000000,6.4663,6.5019,6.2614,6.3774,217586,0
+GT.US,D,19840217,000000,6.3774,6.3774,6.2258,6.288,186598,0
+GT.US,D,19840221,000000,6.288,6.288,5.9856,6.0477,574506,0
+GT.US,D,19840222,000000,6.0477,6.1992,6.0477,6.1636,501305,0
+GT.US,D,19840223,000000,6.1636,6.1992,6.0477,6.1992,482108,0
+GT.US,D,19840224,000000,6.3149,6.413,6.2614,6.3774,391168,0
+GT.US,D,19840227,000000,6.4398,6.4663,6.3149,6.4663,151460,0
+GT.US,D,19840228,000000,6.413,6.4398,6.288,6.3149,243525,0
+GT.US,D,19840229,000000,6.3774,6.4398,6.3149,6.3149,295728,0
+GT.US,D,19840301,000000,6.3774,6.6536,6.3149,6.6536,517250,0
+GT.US,D,19840302,000000,6.6536,6.6799,6.6177,6.6536,577766,0
+GT.US,D,19840305,000000,6.6177,6.6177,6.5019,6.5289,183793,0
+GT.US,D,19840306,000000,6.5554,6.5909,6.4663,6.5909,367251,0
+GT.US,D,19840307,000000,6.5909,6.5909,6.2614,6.288,389592,0
+GT.US,D,19840308,000000,6.2614,6.3149,6.2614,6.2614,267665,0
+GT.US,D,19840309,000000,6.288,6.288,6.1992,6.2614,256999,0
+GT.US,D,19840312,000000,6.288,6.4663,6.2614,6.4663,202654,0
+GT.US,D,19840313,000000,6.4663,6.5554,6.4398,6.4663,385662,0
+GT.US,D,19840314,000000,6.5019,6.5909,6.413,6.5289,186713,0
+GT.US,D,19840315,000000,6.4663,6.5909,6.4663,6.5289,137874,0
+GT.US,D,19840316,000000,6.7068,6.7068,6.4663,6.5289,284615,0
+GT.US,D,19840319,000000,6.5289,6.5289,6.3506,6.3506,124400,0
+GT.US,D,19840320,000000,6.3149,6.3506,6.2614,6.288,111602,0
+GT.US,D,19840321,000000,6.3506,6.4398,6.288,6.413,287199,0
+GT.US,D,19840322,000000,6.4663,6.4663,6.288,6.3149,271369,0
+GT.US,D,19840323,000000,6.2614,6.3149,6.2614,6.3149,112388,0
+GT.US,D,19840326,000000,6.3149,6.413,6.3149,6.3506,149213,0
+GT.US,D,19840327,000000,6.3506,6.3774,6.1636,6.1992,337500,0
+GT.US,D,19840328,000000,6.1367,6.3506,6.1367,6.3149,319870,0
+GT.US,D,19840329,000000,6.3149,6.5289,6.3149,6.413,252169,0
+GT.US,D,19840330,000000,6.4398,6.4398,6.3149,6.3774,163584,0
+GT.US,D,19840402,000000,6.3774,6.5019,6.288,6.3506,202430,0
+GT.US,D,19840403,000000,6.3149,6.3506,6.2614,6.288,390155,0
+GT.US,D,19840404,000000,6.3149,6.3774,6.2614,6.288,386339,0
+GT.US,D,19840405,000000,6.288,6.288,6.0477,6.0743,289332,0
+GT.US,D,19840406,000000,6.1636,6.1992,6.0477,6.1367,153479,0
+GT.US,D,19840409,000000,6.1636,6.1636,6.11,6.1367,395319,0
+GT.US,D,19840410,000000,6.1367,6.1992,6.11,6.11,218710,0
+GT.US,D,19840411,000000,6.0477,6.11,5.9586,6.0477,259353,0
+GT.US,D,19840412,000000,6.0477,6.1636,5.9229,6.1636,234205,0
+GT.US,D,19840413,000000,6.1367,6.2258,6.11,6.1367,235329,0
+GT.US,D,19840416,000000,6.1367,6.1367,5.9586,6.11,205687,0
+GT.US,D,19840417,000000,6.2258,6.3149,5.9856,6.2258,328740,0
+GT.US,D,19840418,000000,6.1992,6.2258,6.1367,6.1367,78818,0
+GT.US,D,19840419,000000,6.1367,6.1992,6.1367,6.1636,126646,0
+GT.US,D,19840423,000000,6.1992,6.288,6.1367,6.288,233756,0
+GT.US,D,19840424,000000,6.288,6.413,6.288,6.413,161001,0
+GT.US,D,19840425,000000,6.4398,6.5289,6.413,6.5019,570352,0
+GT.US,D,19840426,000000,6.5289,6.6177,6.5289,6.6177,230052,0
+GT.US,D,19840427,000000,6.5909,6.5909,6.413,6.4663,183457,0
+GT.US,D,19840430,000000,6.4663,6.5554,6.4398,6.4663,258458,0
+GT.US,D,19840501,000000,6.4663,6.5554,6.4663,6.4663,192101,0
+GT.US,D,19840502,000000,6.4663,6.5289,6.4398,6.5289,239256,0
+GT.US,D,19840503,000000,6.5289,6.5554,6.4663,6.5289,273949,0
+GT.US,D,19840504,000000,6.5019,6.5019,6.3149,6.3774,364220,0
+GT.US,D,19840507,000000,6.3149,6.3506,6.288,6.288,260589,0
+GT.US,D,19840508,000000,6.2258,6.413,6.2258,6.413,231959,0
+GT.US,D,19840509,000000,6.413,6.4663,6.3149,6.3149,382074,0
+GT.US,D,19840510,000000,6.3774,6.4663,6.3774,6.4663,607406,0
+GT.US,D,19840511,000000,6.4663,6.4663,6.3149,6.3774,290454,0
+GT.US,D,19840514,000000,6.4305,6.4305,6.19,6.2168,190755,0
+GT.US,D,19840515,000000,6.2168,6.2792,6.128,6.1547,258458,0
+GT.US,D,19840516,000000,6.19,6.2168,6.128,6.1547,244196,0
+GT.US,D,19840517,000000,6.1547,6.19,6.003,6.0386,179416,0
+GT.US,D,19840518,000000,6.0386,6.0654,5.8783,5.9139,259468,0
+GT.US,D,19840521,000000,5.8783,5.9765,5.8783,5.8783,202319,0
+GT.US,D,19840522,000000,5.8783,5.9139,5.7006,5.8517,195132,0
+GT.US,D,19840523,000000,5.8783,5.9408,5.7006,5.7626,335592,0
+GT.US,D,19840524,000000,5.7626,5.8783,5.7268,5.825,357704,0
+GT.US,D,19840525,000000,5.825,5.9408,5.825,5.825,264186,0
+GT.US,D,19840529,000000,5.8517,5.9139,5.7626,5.8517,251386,0
+GT.US,D,19840530,000000,5.8783,5.8783,5.6381,5.7893,361411,0
+GT.US,D,19840531,000000,5.825,5.8517,5.7626,5.7893,206363,0
+GT.US,D,19840601,000000,5.825,5.8517,5.7268,5.8517,307970,0
+GT.US,D,19840604,000000,5.8783,6.0654,5.8783,6.003,535664,0
+GT.US,D,19840605,000000,6.003,6.19,5.9139,6.1547,314931,0
+GT.US,D,19840606,000000,6.1547,6.19,5.9408,6.128,361411,0
+GT.US,D,19840607,000000,6.1547,6.2792,6.128,6.2792,159877,0
+GT.US,D,19840608,000000,6.2168,6.3413,6.2168,6.3149,159428,0
+GT.US,D,19840611,000000,6.2527,6.2792,6.128,6.1547,116317,0
+GT.US,D,19840612,000000,6.128,6.128,5.9765,6.003,204902,0
+GT.US,D,19840613,000000,6.003,6.0654,5.9765,6.003,158756,0
+GT.US,D,19840614,000000,6.0386,6.1009,5.9139,5.9408,196370,0
+GT.US,D,19840615,000000,5.9765,6.003,5.825,5.9765,228368,0
+GT.US,D,19840618,000000,5.9139,6.0654,5.8517,6.0654,261599,0
+GT.US,D,19840619,000000,6.1009,6.2168,6.0654,6.19,283044,0
+GT.US,D,19840620,000000,6.0654,6.2527,6.0654,6.2168,185253,0
+GT.US,D,19840621,000000,6.19,6.2527,6.1009,6.128,201196,0
+GT.US,D,19840622,000000,6.1009,6.2168,6.1009,6.1547,149325,0
+GT.US,D,19840625,000000,6.1547,6.2527,6.1547,6.2527,186040,0
+GT.US,D,19840626,000000,6.2527,6.3149,6.2168,6.2527,206922,0
+GT.US,D,19840627,000000,6.2168,6.3413,6.0654,6.3413,191313,0
+GT.US,D,19840628,000000,6.2792,6.3149,6.2168,6.2792,109580,0
+GT.US,D,19840629,000000,6.2792,6.4305,6.2527,6.3149,315266,0
+GT.US,D,19840702,000000,6.3413,6.4663,6.2527,6.4663,227804,0
+GT.US,D,19840703,000000,6.4037,6.4663,6.3774,6.4305,319532,0
+GT.US,D,19840705,000000,6.4305,6.4663,6.3774,6.3774,167624,0
+GT.US,D,19840706,000000,6.3149,6.3413,6.2168,6.2792,147868,0
+GT.US,D,19840709,000000,6.2792,6.3413,6.2168,6.3149,224662,0
+GT.US,D,19840710,000000,6.2527,6.2792,6.128,6.1547,283940,0
+GT.US,D,19840711,000000,6.128,6.1547,6.0654,6.0654,404413,0
+GT.US,D,19840712,000000,6.0654,6.1009,5.9139,5.9765,317175,0
+GT.US,D,19840713,000000,6.0386,6.0654,5.9408,5.9765,69274,0
+GT.US,D,19840716,000000,6.0386,6.0654,5.8783,6.0386,97790,0
+GT.US,D,19840717,000000,6.003,6.0654,5.9765,6.0654,73429,0
+GT.US,D,19840718,000000,6.128,6.128,5.9765,6.003,105425,0
+GT.US,D,19840719,000000,5.9765,5.9765,5.7893,5.825,110927,0
+GT.US,D,19840720,000000,5.8783,5.9408,5.825,5.9408,224884,0
+GT.US,D,19840723,000000,5.9139,5.9139,5.825,5.9139,189855,0
+GT.US,D,19840724,000000,5.9139,5.9408,5.7626,5.7626,163584,0
+GT.US,D,19840725,000000,5.7626,5.8517,5.7006,5.7626,157635,0
+GT.US,D,19840726,000000,5.7893,5.7893,5.6381,5.6381,184355,0
+GT.US,D,19840727,000000,5.7006,5.8783,5.7006,5.8783,203667,0
+GT.US,D,19840730,000000,5.8517,5.9139,5.825,5.9139,131360,0
+GT.US,D,19840731,000000,5.9139,5.9408,5.8517,5.8783,223652,0
+GT.US,D,19840801,000000,5.9408,6.1009,5.9408,6.0386,368936,0
+GT.US,D,19840802,000000,6.1009,6.4305,5.9765,6.4037,645243,0
+GT.US,D,19840803,000000,6.6799,6.7422,6.4037,6.6177,756059,0
+GT.US,D,19840806,000000,6.5554,6.8315,6.3774,6.4305,774356,0
+GT.US,D,19840807,000000,6.3774,6.6443,6.3413,6.6177,390267,0
+GT.US,D,19840808,000000,6.7422,6.8937,6.6443,6.7422,1195723,0
+GT.US,D,19840809,000000,6.7068,6.983,6.6799,6.983,2290400,0
+GT.US,D,19840810,000000,7.1789,7.2059,6.8403,6.8403,923909,0
+GT.US,D,19840813,000000,6.8403,6.9297,6.8047,6.9297,615714,0
+GT.US,D,19840814,000000,6.965,7.0277,6.9026,6.9297,154826,0
+GT.US,D,19840815,000000,6.9297,6.965,6.8403,6.9026,212423,0
+GT.US,D,19840816,000000,6.9026,6.9916,6.9026,6.9297,190416,0
+GT.US,D,19840817,000000,7.0277,7.1164,6.965,7.0542,294046,0
+GT.US,D,19840820,000000,7.0811,7.1164,6.9297,7.0277,208045,0
+GT.US,D,19840821,000000,7.0277,7.1164,6.965,7.0542,225111,0
+GT.US,D,19840822,000000,7.1164,7.1164,6.867,6.9297,193560,0
+GT.US,D,19840823,000000,6.9297,6.965,6.7779,6.867,206583,0
+GT.US,D,19840824,000000,6.867,6.9026,6.7155,6.8047,169198,0
+GT.US,D,19840827,000000,6.8403,6.8403,6.7155,6.7779,92067,0
+GT.US,D,19840828,000000,6.7779,6.9026,6.7155,6.867,131249,0
+GT.US,D,19840829,000000,6.867,6.9916,6.867,6.867,229267,0
+GT.US,D,19840830,000000,6.8403,6.8403,6.7155,6.7779,125188,0
+GT.US,D,19840831,000000,6.7422,6.7779,6.7155,6.7779,51757,0
+GT.US,D,19840904,000000,6.6799,6.7422,6.6536,6.6799,142027,0
+GT.US,D,19840905,000000,6.6177,6.6799,6.5554,6.6536,145507,0
+GT.US,D,19840906,000000,6.7155,6.9026,6.7155,6.8403,443258,0
+GT.US,D,19840907,000000,6.867,6.9297,6.7155,6.7779,222417,0
+GT.US,D,19840910,000000,6.7155,6.7155,6.6177,6.6799,226346,0
+GT.US,D,19840911,000000,6.7422,6.8403,6.7155,6.7422,281584,0
+GT.US,D,19840912,000000,6.7422,6.8403,6.7155,6.8047,201196,0
+GT.US,D,19840913,000000,6.8047,6.8403,6.5909,6.8047,454488,0
+GT.US,D,19840914,000000,6.9297,6.9297,6.8047,6.867,431584,0
+GT.US,D,19840917,000000,6.8403,6.9026,6.7422,6.8403,188172,0
+GT.US,D,19840918,000000,6.8403,6.867,6.8047,6.8403,101162,0
+GT.US,D,19840919,000000,6.8047,6.9026,6.6799,6.6799,313470,0
+GT.US,D,19840920,000000,6.7155,6.9297,6.7155,6.867,228145,0
+GT.US,D,19840921,000000,6.6536,6.867,6.5554,6.867,282596,0
+GT.US,D,19840924,000000,6.7155,6.7422,6.6177,6.6536,289110,0
+GT.US,D,19840925,000000,6.6799,6.7155,6.5909,6.7155,202319,0
+GT.US,D,19840926,000000,6.6536,6.7155,6.6177,6.6799,156175,0
+GT.US,D,19840927,000000,6.7155,6.7422,6.6799,6.7155,115194,0
+GT.US,D,19840928,000000,6.6799,6.6799,6.5909,6.6536,181661,0
+GT.US,D,19841001,000000,6.6177,6.6177,6.493,6.5289,256999,0
+GT.US,D,19841002,000000,6.5289,6.5909,6.4663,6.4663,275412,0
+GT.US,D,19841003,000000,6.2168,6.3058,6.2168,6.2438,643894,0
+GT.US,D,19841004,000000,6.2792,6.2792,6.1547,6.2168,399249,0
+GT.US,D,19841005,000000,6.2438,6.2792,6.1547,6.1812,468410,0
+GT.US,D,19841008,000000,6.1547,6.1812,6.1189,6.1547,213097,0
+GT.US,D,19841009,000000,6.1547,6.2168,6.1547,6.1812,160890,0
+GT.US,D,19841010,000000,6.1812,6.1812,6.1547,6.1547,188172,0
+GT.US,D,19841011,000000,6.1812,6.2438,6.1547,6.2168,281024,0
+GT.US,D,19841012,000000,6.2168,6.3058,6.1812,6.2438,305612,0
+GT.US,D,19841015,000000,6.2438,6.3413,6.1547,6.3058,537795,0
+GT.US,D,19841016,000000,6.3058,6.3413,6.2792,6.2792,114967,0
+GT.US,D,19841017,000000,6.3058,6.3413,6.2438,6.3413,158080,0
+GT.US,D,19841018,000000,6.3413,6.4305,6.1189,6.4305,335700,0
+GT.US,D,19841019,000000,6.4305,6.6536,6.4305,6.6536,775932,0
+GT.US,D,19841022,000000,6.6536,6.7779,6.5554,6.7422,298538,0
+GT.US,D,19841023,000000,6.7779,6.867,6.7155,6.7422,402280,0
+GT.US,D,19841024,000000,6.7155,6.7779,6.6799,6.7779,197154,0
+GT.US,D,19841025,000000,6.8403,6.867,6.7422,6.7779,640528,0
+GT.US,D,19841026,000000,6.7422,6.7779,6.6536,6.6536,124510,0
+GT.US,D,19841029,000000,6.6536,6.6799,6.5909,6.6177,146519,0
+GT.US,D,19841030,000000,6.6536,6.7155,6.6536,6.7155,136862,0
+GT.US,D,19841031,000000,6.7155,6.7779,6.7155,6.7422,304602,0
+GT.US,D,19841101,000000,6.8047,6.8047,6.7155,6.7779,189519,0
+GT.US,D,19841102,000000,6.7422,6.7779,6.6536,6.6799,312350,0
+GT.US,D,19841105,000000,6.6799,6.7779,6.6536,6.7422,337948,0
+GT.US,D,19841106,000000,6.7779,6.867,6.7779,6.867,425071,0
+GT.US,D,19841107,000000,6.8403,6.8403,6.6177,6.6799,346927,0
+GT.US,D,19841108,000000,6.6177,6.7155,6.5909,6.6177,218828,0
+GT.US,D,19841109,000000,6.6268,6.6536,6.5642,6.5909,295619,0
+GT.US,D,19841112,000000,6.5642,6.6268,6.5289,6.5289,68263,0
+GT.US,D,19841113,000000,6.5909,6.5909,6.5019,6.5289,2355524,0
+GT.US,D,19841114,000000,6.5019,6.5289,6.3058,6.4037,244872,0
+GT.US,D,19841115,000000,6.4037,6.4037,6.2792,6.3058,503999,0
+GT.US,D,19841116,000000,6.3058,6.3774,6.2438,6.2792,321329,0
+GT.US,D,19841119,000000,6.3058,6.3058,6.2438,6.2792,73429,0
+GT.US,D,19841120,000000,6.2792,6.3058,6.2168,6.2792,287199,0
+GT.US,D,19841121,000000,6.2792,6.2792,6.1812,6.2438,255199,0
+GT.US,D,19841123,000000,6.3058,6.4398,6.3058,6.3774,277095,0
+GT.US,D,19841126,000000,6.4037,6.4037,6.3058,6.4037,139558,0
+GT.US,D,19841127,000000,6.4037,6.5642,6.3058,6.5019,211186,0
+GT.US,D,19841128,000000,6.5289,6.5909,6.4037,6.4398,156845,0
+GT.US,D,19841129,000000,6.4398,6.4398,6.2168,6.2792,158643,0
+GT.US,D,19841130,000000,6.2792,6.2792,6.2168,6.2792,361188,0
+GT.US,D,19841203,000000,6.2792,6.3058,6.2168,6.2792,203108,0
+GT.US,D,19841204,000000,6.3058,6.3058,6.2438,6.2792,150786,0
+GT.US,D,19841205,000000,6.2438,6.2792,6.1812,6.2792,95322,0
+GT.US,D,19841206,000000,6.2438,6.2792,6.1812,6.2792,287758,0
+GT.US,D,19841207,000000,6.2438,6.3413,6.2438,6.2792,227578,0
+GT.US,D,19841210,000000,6.2438,6.3058,6.2168,6.2792,232858,0
+GT.US,D,19841211,000000,5.807,5.807,5.807,5.807,222302,0
+GT.US,D,19841212,000000,6.3058,6.3774,6.1812,6.2168,412722,0
+GT.US,D,19841213,000000,6.1812,6.2438,6.1189,6.1812,441690,0
+GT.US,D,19841214,000000,6.1812,6.3413,6.1812,6.3413,511526,0
+GT.US,D,19841217,000000,6.3413,6.3774,6.2792,6.3413,212198,0
+GT.US,D,19841218,000000,6.4398,6.7155,6.3058,6.6891,925592,0
+GT.US,D,19841219,000000,6.7155,6.7514,6.6268,6.6536,422043,0
+GT.US,D,19841220,000000,6.6536,6.6891,6.6268,6.6268,140792,0
+GT.US,D,19841221,000000,6.6268,6.6536,6.5642,6.6268,219497,0
+GT.US,D,19841224,000000,6.5642,6.6891,6.5642,6.6891,87014,0
+GT.US,D,19841226,000000,6.6891,6.6891,6.5642,6.5642,167513,0
+GT.US,D,19841227,000000,6.5909,6.5909,6.4663,6.4663,101384,0
+GT.US,D,19841228,000000,6.4663,6.5019,6.4663,6.5019,156397,0
+GT.US,D,19841231,000000,6.5019,6.5642,6.4037,6.5642,186938,0
+GT.US,D,19850102,000000,6.6268,6.6268,6.5019,6.5019,197041,0
+GT.US,D,19850103,000000,6.5019,6.5642,6.4663,6.5019,132149,0
+GT.US,D,19850104,000000,6.5019,6.5909,6.5019,6.5289,309990,0
+GT.US,D,19850107,000000,6.5642,6.6268,6.5642,6.6268,109020,0
+GT.US,D,19850108,000000,6.6268,6.6891,6.5909,6.6536,136527,0
+GT.US,D,19850109,000000,6.6536,6.6891,6.6268,6.6268,283156,0
+GT.US,D,19850110,000000,6.6536,6.7514,6.6268,6.7514,313698,0
+GT.US,D,19850111,000000,6.787,6.787,6.6891,6.7514,209169,0
+GT.US,D,19850114,000000,6.6891,6.787,6.4663,6.7514,426530,0
+GT.US,D,19850115,000000,6.787,6.8137,6.7514,6.8137,535214,0
+GT.US,D,19850116,000000,6.8137,6.8495,6.7514,6.787,411375,0
+GT.US,D,19850117,000000,6.787,6.8137,6.5909,6.7514,226907,0
+GT.US,D,19850118,000000,6.7514,6.7514,6.6536,6.6891,257445,0
+GT.US,D,19850121,000000,6.7514,6.9384,6.7155,6.9384,280574,0
+GT.US,D,19850122,000000,7.0008,7.1341,6.9384,6.9738,826792,0
+GT.US,D,19850123,000000,6.9384,7.0632,6.9119,7.0632,305612,0
+GT.US,D,19850124,000000,7.0986,7.1613,7.0362,7.0362,914479,0
+GT.US,D,19850125,000000,7.0632,7.0632,7.0008,7.0362,315378,0
+GT.US,D,19850128,000000,7.0362,7.0632,6.9119,7.0362,369271,0
+GT.US,D,19850129,000000,7.0632,7.1966,7.0362,7.1966,285064,0
+GT.US,D,19850130,000000,7.2589,7.3479,7.2236,7.2236,502427,0
+GT.US,D,19850131,000000,7.2236,7.2857,7.1966,7.2589,853173,0
+GT.US,D,19850201,000000,7.1966,7.2589,7.1341,7.1966,231401,0
+GT.US,D,19850204,000000,7.1613,7.2236,7.1341,7.2236,818930,0
+GT.US,D,19850205,000000,7.2589,7.2857,7.0632,7.0632,180088,0
+GT.US,D,19850206,000000,7.0986,7.1966,7.0008,7.1966,656808,0
+GT.US,D,19850207,000000,7.1966,7.2857,7.1613,7.2857,627951,0
+GT.US,D,19850208,000000,7.2236,7.2857,7.1966,7.2589,227578,0
+GT.US,D,19850211,000000,7.3303,7.3572,7.2321,7.2945,963765,0
+GT.US,D,19850212,000000,7.2589,7.2945,7.1698,7.2321,902014,0
+GT.US,D,19850213,000000,7.1966,7.3926,7.1698,7.3926,1290036,0
+GT.US,D,19850214,000000,7.3572,7.4552,7.3303,7.3926,1550512,0
+GT.US,D,19850215,000000,7.3572,7.3572,7.2589,7.2945,782442,0
+GT.US,D,19850219,000000,7.2945,7.4194,7.2589,7.2945,1056617,0
+GT.US,D,19850220,000000,7.2589,7.3572,7.2589,7.2945,646142,0
+GT.US,D,19850221,000000,7.3303,7.3572,7.2589,7.2945,195581,0
+GT.US,D,19850222,000000,7.2945,7.3303,7.1966,7.2945,353218,0
+GT.US,D,19850225,000000,7.1698,7.1966,7.0719,7.0986,214222,0
+GT.US,D,19850226,000000,7.1698,7.2945,7.0986,7.2321,268783,0
+GT.US,D,19850227,000000,7.2589,7.3303,7.1698,7.2589,141578,0
+GT.US,D,19850228,000000,7.2589,7.2589,7.1698,7.2589,92739,0
+GT.US,D,19850301,000000,7.2589,7.2945,7.2321,7.2589,357484,0
+GT.US,D,19850304,000000,7.2589,7.2589,7.0719,7.1698,512869,0
+GT.US,D,19850305,000000,7.0719,7.1698,7.0719,7.1698,542625,0
+GT.US,D,19850306,000000,7.1698,7.1698,7.0362,7.0986,228817,0
+GT.US,D,19850307,000000,7.0986,7.0986,7.0362,7.0719,226681,0
+GT.US,D,19850308,000000,7.0719,7.0986,7.0095,7.0719,257332,0
+GT.US,D,19850311,000000,6.9738,7.0719,6.9119,6.9738,132149,0
+GT.US,D,19850312,000000,6.9472,7.0095,6.8495,6.8759,197041,0
+GT.US,D,19850313,000000,6.8759,6.9472,6.6891,6.7155,164371,0
+GT.US,D,19850314,000000,6.7514,6.787,6.6536,6.7514,549472,0
+GT.US,D,19850315,000000,6.7514,6.8495,6.6891,6.787,765487,0
+GT.US,D,19850318,000000,6.7514,6.8137,6.6536,6.6891,259242,0
+GT.US,D,19850319,000000,6.6891,6.9119,6.6536,6.8759,286527,0
+GT.US,D,19850320,000000,6.8759,6.8759,6.7514,6.8495,209954,0
+GT.US,D,19850321,000000,6.8495,6.8759,6.8137,6.8495,295396,0
+GT.US,D,19850322,000000,6.8137,6.8759,6.7514,6.787,955011,0
+GT.US,D,19850325,000000,6.787,6.8759,6.787,6.8495,109465,0
+GT.US,D,19850326,000000,6.787,6.8759,6.787,6.8137,113511,0
+GT.US,D,19850327,000000,6.8495,6.9119,6.8137,6.8759,388355,0
+GT.US,D,19850328,000000,6.8495,6.9738,6.8495,6.9119,163472,0
+GT.US,D,19850329,000000,6.8759,6.9472,6.8759,6.8759,774134,0
+GT.US,D,19850401,000000,6.9119,7.1698,6.9119,7.1341,278104,0
+GT.US,D,19850402,000000,7.1341,7.1966,7.0362,7.0362,358158,0
+GT.US,D,19850403,000000,7.0719,7.0719,6.8759,6.9472,189405,0
+GT.US,D,19850404,000000,6.9472,6.9472,6.8495,6.8759,118115,0
+GT.US,D,19850408,000000,6.9119,6.9472,6.8495,6.9119,864292,0
+GT.US,D,19850409,000000,6.9119,7.0095,6.8137,6.8137,322789,0
+GT.US,D,19850410,000000,6.8137,6.9738,6.8137,6.9472,250484,0
+GT.US,D,19850411,000000,6.9472,6.9738,6.8759,6.9119,367588,0
+GT.US,D,19850412,000000,6.8759,6.9119,6.8495,6.9119,278889,0
+GT.US,D,19850415,000000,6.9119,6.9738,6.8759,6.9472,565079,0
+GT.US,D,19850416,000000,6.8759,6.9472,6.8495,6.8759,508937,0
+GT.US,D,19850417,000000,6.9119,6.9119,6.8495,6.9119,126759,0
+GT.US,D,19850418,000000,6.9119,6.9738,6.8759,6.9119,148651,0
+GT.US,D,19850419,000000,6.9119,6.9119,6.787,6.8495,213546,0
+GT.US,D,19850422,000000,6.8137,6.8495,6.7514,6.787,429563,0
+GT.US,D,19850423,000000,6.787,6.8495,6.7514,6.8495,489967,0
+GT.US,D,19850424,000000,6.8137,6.8495,6.787,6.8137,88806,0
+GT.US,D,19850425,000000,6.787,6.8495,6.7514,6.787,116764,0
+GT.US,D,19850426,000000,6.787,6.787,6.6536,6.7155,900778,0
+GT.US,D,19850429,000000,6.6891,6.7514,6.6536,6.6536,457519,0
+GT.US,D,19850430,000000,6.6891,6.6891,6.5909,6.6268,620428,0
+GT.US,D,19850501,000000,6.6891,6.7155,6.6268,6.6536,191207,0
+GT.US,D,19850502,000000,6.6891,6.7155,6.6268,6.6536,335364,0
+GT.US,D,19850503,000000,6.6268,6.6891,6.5289,6.6268,362987,0
+GT.US,D,19850506,000000,6.6268,6.787,6.5289,6.787,930645,0
+GT.US,D,19850507,000000,6.787,7.1341,6.787,6.9472,1150817,0
+GT.US,D,19850508,000000,6.9119,6.9738,6.8137,6.8759,288995,0
+GT.US,D,19850509,000000,6.8495,6.9738,6.8495,6.9738,514331,0
+GT.US,D,19850510,000000,7.2059,7.2059,7.0095,7.2059,563057,0
+GT.US,D,19850513,000000,7.2414,7.2768,7.1789,7.2414,658156,0
+GT.US,D,19850514,000000,7.2768,7.3036,7.2059,7.2414,771101,0
+GT.US,D,19850515,000000,7.2414,7.4369,7.2414,7.3392,372864,0
+GT.US,D,19850516,000000,7.3749,7.4728,7.3392,7.4016,913690,0
+GT.US,D,19850517,000000,7.4728,7.5975,7.4728,7.5975,433831,0
+GT.US,D,19850520,000000,7.6333,7.8291,7.5975,7.7934,583043,0
+GT.US,D,19850521,000000,7.7579,7.7934,7.6955,7.7308,425970,0
+GT.US,D,19850522,000000,7.6955,7.7308,7.5617,7.6333,266203,0
+GT.US,D,19850523,000000,7.6333,7.6333,7.5617,7.5617,137760,0
+GT.US,D,19850524,000000,7.5617,7.5975,7.5351,7.5351,175485,0
+GT.US,D,19850528,000000,7.5975,7.5975,7.4369,7.5617,274398,0
+GT.US,D,19850529,000000,7.5975,7.7308,7.5617,7.7308,188620,0
+GT.US,D,19850530,000000,7.6955,7.7308,7.6333,7.6597,184693,0
+GT.US,D,19850531,000000,7.6333,7.7579,7.6333,7.6955,211300,0
+GT.US,D,19850603,000000,7.6955,7.7308,7.5617,7.6955,333455,0
+GT.US,D,19850604,000000,7.6597,7.6955,7.5975,7.6597,162800,0
+GT.US,D,19850605,000000,7.6597,7.6955,7.5975,7.6597,164258,0
+GT.US,D,19850606,000000,7.5975,7.6597,7.5351,7.5975,171330,0
+GT.US,D,19850607,000000,7.6333,7.6333,7.5617,7.5975,108121,0
+GT.US,D,19850610,000000,7.5351,7.6333,7.4995,7.5975,152467,0
+GT.US,D,19850611,000000,7.5975,7.6597,7.5975,7.5975,116991,0
+GT.US,D,19850612,000000,7.5351,7.5617,7.4728,7.4995,187836,0
+GT.US,D,19850613,000000,7.4369,7.4728,7.3036,7.3036,270244,0
+GT.US,D,19850614,000000,7.3036,7.4369,7.3036,7.3392,240155,0
+GT.US,D,19850617,000000,7.3749,7.3749,7.3036,7.3392,104752,0
+GT.US,D,19850618,000000,7.4016,7.6333,7.4016,7.6333,413172,0
+GT.US,D,19850619,000000,7.6597,7.856,7.6597,7.7934,1120611,0
+GT.US,D,19850620,000000,7.7934,7.856,7.7934,7.7934,239147,0
+GT.US,D,19850621,000000,7.7934,7.8291,7.7579,7.7934,440563,0
+GT.US,D,19850624,000000,7.6955,7.7308,7.6333,7.6955,271145,0
+GT.US,D,19850625,000000,7.6597,7.8291,7.6597,7.6955,435961,0
+GT.US,D,19850626,000000,7.6955,7.7934,7.6955,7.7579,517810,0
+GT.US,D,19850627,000000,7.7579,7.8291,7.6955,7.6955,624023,0
+GT.US,D,19850628,000000,7.7308,7.7308,7.6333,7.6597,213773,0
+GT.US,D,19850701,000000,7.6597,7.8291,7.6333,7.8291,342324,0
+GT.US,D,19850702,000000,7.8291,7.856,7.6597,7.6955,542735,0
+GT.US,D,19850703,000000,7.5617,7.6955,7.2768,7.2768,1758216,0
+GT.US,D,19850705,000000,7.2059,7.3392,7.1789,7.2768,839814,0
+GT.US,D,19850708,000000,7.2768,7.3392,7.2059,7.3036,254975,0
+GT.US,D,19850709,000000,7.3392,7.3749,7.2414,7.3036,261379,0
+GT.US,D,19850710,000000,7.3392,7.4369,7.3036,7.3749,185480,0
+GT.US,D,19850711,000000,7.3392,7.3749,7.3036,7.3392,431020,0
+GT.US,D,19850712,000000,7.3392,7.4369,7.3392,7.4016,784238,0
+GT.US,D,19850715,000000,7.4016,7.4995,7.3749,7.4016,208605,0
+GT.US,D,19850716,000000,7.4016,7.4016,7.3036,7.4016,180987,0
+GT.US,D,19850717,000000,7.3749,7.4995,7.3749,7.4016,296631,0
+GT.US,D,19850718,000000,7.4016,7.4369,7.2768,7.3036,469648,0
+GT.US,D,19850719,000000,7.3392,7.4728,7.3036,7.4728,652202,0
+GT.US,D,19850722,000000,7.4728,7.4728,7.3392,7.4369,224662,0
+GT.US,D,19850723,000000,7.4369,7.4369,7.2414,7.3036,293487,0
+GT.US,D,19850724,000000,7.3036,7.3036,7.2059,7.3036,288208,0
+GT.US,D,19850725,000000,7.3392,7.3749,7.2768,7.3749,193898,0
+GT.US,D,19850726,000000,7.3749,7.5351,7.3749,7.4728,539143,0
+GT.US,D,19850729,000000,7.4728,7.4995,7.3036,7.3392,695430,0
+GT.US,D,19850730,000000,7.3749,7.4995,7.3392,7.4369,261827,0
+GT.US,D,19850731,000000,7.4728,7.5351,7.4369,7.4995,227247,0
+GT.US,D,19850801,000000,7.5975,7.6955,7.5351,7.6955,233978,0
+GT.US,D,19850802,000000,7.6597,7.6955,7.5617,7.5975,415974,0
+GT.US,D,19850805,000000,7.5975,7.6333,7.4995,7.6333,510628,0
+GT.US,D,19850806,000000,7.6333,7.6333,7.4016,7.4728,240271,0
+GT.US,D,19850807,000000,7.4016,7.4728,7.3036,7.3749,295954,0
+GT.US,D,19850808,000000,7.3392,7.3749,7.3036,7.3036,232184,0
+GT.US,D,19850809,000000,7.3036,7.3392,7.2768,7.2768,731581,0
+GT.US,D,19850812,000000,7.3124,7.3749,7.2768,7.3124,711144,0
+GT.US,D,19850813,000000,7.3479,7.4458,7.3479,7.3749,91730,0
+GT.US,D,19850814,000000,7.4458,7.5082,7.3749,7.4817,79152,0
+GT.US,D,19850815,000000,7.544,7.544,7.4458,7.544,767623,0
+GT.US,D,19850816,000000,7.5082,7.544,7.4817,7.4817,346927,0
+GT.US,D,19850819,000000,7.4817,7.5082,7.3479,7.4105,191542,0
+GT.US,D,19850820,000000,7.3749,7.4458,7.3479,7.4458,351417,0
+GT.US,D,19850821,000000,7.4458,7.544,7.4105,7.5082,249249,0
+GT.US,D,19850822,000000,7.5082,7.544,7.4105,7.4105,74775,0
+GT.US,D,19850823,000000,7.4105,7.4817,7.3749,7.3749,218039,0
+GT.US,D,19850826,000000,7.4105,7.4105,7.2768,7.2768,145732,0
+GT.US,D,19850827,000000,7.3124,7.3479,7.2768,7.2768,72192,0
+GT.US,D,19850828,000000,7.3479,7.3749,7.3124,7.3479,180987,0
+GT.US,D,19850829,000000,7.3479,7.4105,7.3124,7.4105,175147,0
+GT.US,D,19850830,000000,7.4105,7.4105,7.3479,7.3479,165265,0
+GT.US,D,19850903,000000,7.3124,7.3749,7.3124,7.3479,151124,0
+GT.US,D,19850904,000000,7.3479,7.4458,7.3479,7.4458,132932,0
+GT.US,D,19850905,000000,7.3749,7.4105,7.3479,7.3479,195132,0
+GT.US,D,19850906,000000,7.3479,7.544,7.3479,7.5082,328965,0
+GT.US,D,19850909,000000,7.4817,7.544,7.4817,7.544,114069,0
+GT.US,D,19850910,000000,7.4817,7.5082,7.3124,7.3124,178966,0
+GT.US,D,19850911,000000,7.3479,7.3749,7.2144,7.2768,207482,0
+GT.US,D,19850912,000000,7.2499,7.2768,7.1521,7.1789,186491,0
+GT.US,D,19850913,000000,7.1521,7.2144,7.0811,7.1789,329413,0
+GT.US,D,19850916,000000,7.2499,7.3124,7.2144,7.2499,895951,0
+GT.US,D,19850917,000000,7.2499,7.2499,7.1164,7.1521,387798,0
+GT.US,D,19850918,000000,7.1164,7.2499,7.1164,7.2499,268114,0
+GT.US,D,19850919,000000,7.2768,7.3749,7.2499,7.3479,302132,0
+GT.US,D,19850920,000000,7.3749,7.4458,7.3479,7.3749,245321,0
+GT.US,D,19850923,000000,7.3749,7.5082,7.3749,7.4458,1090972,0
+GT.US,D,19850924,000000,7.4458,7.4817,7.4105,7.4458,164483,0
+GT.US,D,19850925,000000,7.4105,7.4817,7.3479,7.3479,127547,0
+GT.US,D,19850926,000000,7.3124,7.3479,7.2768,7.3479,224102,0
+GT.US,D,19850930,000000,7.3479,7.3749,7.1521,7.2144,1085359,0
+GT.US,D,19851001,000000,7.2144,7.2499,7.1789,7.2144,200297,0
+GT.US,D,19851002,000000,7.2144,7.2144,7.0185,7.0185,152467,0
+GT.US,D,19851003,000000,7.0811,7.0811,7.0185,7.0451,185253,0
+GT.US,D,19851004,000000,7.0185,7.0811,6.983,7.0451,100711,0
+GT.US,D,19851007,000000,7.0451,7.0811,6.983,7.0451,800519,0
+GT.US,D,19851008,000000,7.0185,7.1164,7.0185,7.0811,213996,0
+GT.US,D,19851009,000000,7.0811,7.1164,7.0185,7.0451,122382,0
+GT.US,D,19851010,000000,7.1164,7.1789,7.0451,7.1521,144722,0
+GT.US,D,19851011,000000,7.1164,7.2144,7.0811,7.1164,144722,0
+GT.US,D,19851014,000000,7.1789,7.2499,7.1521,7.2499,519942,0
+GT.US,D,19851015,000000,7.2499,7.2768,7.2144,7.2499,466504,0
+GT.US,D,19851016,000000,7.2499,7.2499,7.0451,7.0451,395095,0
+GT.US,D,19851017,000000,7.0451,7.0811,6.8222,6.8852,333680,0
+GT.US,D,19851018,000000,6.8852,6.9472,6.8852,6.8852,344906,0
+GT.US,D,19851021,000000,6.8852,6.9472,6.8222,6.8495,653888,0
+GT.US,D,19851022,000000,6.8495,6.8852,6.787,6.8852,534203,0
+GT.US,D,19851023,000000,6.8495,6.9204,6.8495,6.8852,80951,0
+GT.US,D,19851024,000000,6.8852,6.9204,6.8222,6.8852,102731,0
+GT.US,D,19851025,000000,6.8495,6.8852,6.787,6.8222,93976,0
+GT.US,D,19851028,000000,6.8222,6.8495,6.6177,6.787,629075,0
+GT.US,D,19851029,000000,6.8495,6.9472,6.787,6.9472,517697,0
+GT.US,D,19851030,000000,6.9204,7.0185,6.9204,6.983,125188,0
+GT.US,D,19851031,000000,6.9472,7.0811,6.9472,7.0185,123278,0
+GT.US,D,19851101,000000,6.983,7.0451,6.983,7.0185,79828,0
+GT.US,D,19851104,000000,7.0185,7.0451,6.983,7.0185,498609,0
+GT.US,D,19851105,000000,6.983,7.0451,6.9204,6.9204,534317,0
+GT.US,D,19851106,000000,6.983,7.1521,6.9472,7.1164,235551,0
+GT.US,D,19851107,000000,7.1164,7.1789,7.0185,7.0451,283940,0
+GT.US,D,19851108,000000,7.0451,7.1521,6.983,7.1521,210064,0
+GT.US,D,19851111,000000,7.1789,7.4458,7.1521,7.4458,1599914,0
+GT.US,D,19851112,000000,7.4817,7.5174,7.3836,7.4552,783788,0
+GT.US,D,19851113,000000,7.4552,7.4552,7.3216,7.4194,142704,0
+GT.US,D,19851114,000000,7.3479,7.4194,7.3479,7.3479,316502,0
+GT.US,D,19851115,000000,7.3479,7.3479,7.2144,7.2857,716648,0
+GT.US,D,19851118,000000,7.2499,7.3216,7.1876,7.2499,555987,0
+GT.US,D,19851119,000000,7.2857,7.3216,7.2499,7.2857,138210,0
+GT.US,D,19851120,000000,7.2857,7.3216,7.2144,7.2144,91391,0
+GT.US,D,19851121,000000,7.2857,7.4194,7.2857,7.3836,168075,0
+GT.US,D,19851122,000000,7.3479,7.722,7.3216,7.722,229714,0
+GT.US,D,19851125,000000,7.722,7.7488,7.5885,7.7488,252395,0
+GT.US,D,19851126,000000,7.722,7.7488,7.6865,7.6865,231622,0
+GT.US,D,19851127,000000,7.6865,7.8201,7.6508,7.7488,454039,0
+GT.US,D,19851129,000000,7.7846,7.8201,7.6865,7.6865,91391,0
+GT.US,D,19851202,000000,7.722,7.722,7.553,7.5885,131472,0
+GT.US,D,19851203,000000,7.553,7.6865,7.553,7.6865,122155,0
+GT.US,D,19851204,000000,7.9537,8.0518,7.8201,7.8825,267214,0
+GT.US,D,19851205,000000,7.8825,7.9537,7.7846,7.9181,479073,0
+GT.US,D,19851206,000000,7.8825,7.9893,7.856,7.856,380274,0
+GT.US,D,19851209,000000,7.8825,7.9893,7.8825,7.9181,444833,0
+GT.US,D,19851210,000000,7.9181,7.9537,7.856,7.8825,301343,0
+GT.US,D,19851211,000000,7.856,7.9181,7.7846,7.8201,363880,0
+GT.US,D,19851212,000000,7.7488,7.856,7.722,7.8201,928399,0
+GT.US,D,19851213,000000,7.7846,8.0518,7.7488,8.016,684875,0
+GT.US,D,19851216,000000,8.016,8.2207,7.9181,8.0874,626716,0
+GT.US,D,19851217,000000,8.1855,8.2833,8.1499,8.2207,337159,0
+GT.US,D,19851218,000000,8.1855,8.3192,8.1228,8.1499,393300,0
+GT.US,D,19851219,000000,8.1855,8.2565,8.1499,8.1855,471550,0
+GT.US,D,19851220,000000,8.2207,8.2565,8.1228,8.2207,363318,0
+GT.US,D,19851223,000000,8.2207,8.2207,8.0518,8.0874,600107,0
+GT.US,D,19851224,000000,8.0874,8.1855,8.0874,8.1855,462347,0
+GT.US,D,19851226,000000,8.1855,8.2207,8.1499,8.1499,137986,0
+GT.US,D,19851227,000000,8.1855,8.2565,8.1499,8.1855,366464,0
+GT.US,D,19851230,000000,8.1499,8.2565,8.1499,8.1855,150786,0
+GT.US,D,19851231,000000,8.2207,8.3543,8.1855,8.3543,609200,0
+GT.US,D,19860102,000000,8.3543,8.3543,8.2207,8.2833,536782,0
+GT.US,D,19860103,000000,8.2833,8.3543,8.2207,8.2565,494683,0
+GT.US,D,19860106,000000,8.2207,8.2833,8.1855,8.2565,498390,0
+GT.US,D,19860107,000000,8.2565,8.3192,8.2207,8.2565,327955,0
+GT.US,D,19860108,000000,8.2565,8.3543,8.1855,8.1855,1425887,0
+GT.US,D,19860109,000000,8.1855,8.2565,8.0518,8.0874,809722,0
+GT.US,D,19860110,000000,8.1499,8.1855,8.016,8.0518,489180,0
+GT.US,D,19860113,000000,8.0518,8.0874,8.016,8.0518,190865,0
+GT.US,D,19860114,000000,8.1499,8.2207,8.0518,8.1499,426194,0
+GT.US,D,19860115,000000,8.1499,8.1499,8.0874,8.1499,425970,0
+GT.US,D,19860116,000000,8.1499,8.1855,8.1228,8.1499,665790,0
+GT.US,D,19860117,000000,8.1228,8.2207,8.1228,8.1855,297642,0
+GT.US,D,19860120,000000,8.1855,8.2207,8.1499,8.1855,121034,0
+GT.US,D,19860121,000000,8.2565,8.2833,8.1499,8.2833,414632,0
+GT.US,D,19860122,000000,8.2565,8.2833,8.1855,8.1855,697000,0
+GT.US,D,19860123,000000,8.2207,8.4882,8.1855,8.3543,422714,0
+GT.US,D,19860124,000000,8.3903,8.4524,8.3543,8.3903,247680,0
+GT.US,D,19860127,000000,8.4524,8.4882,8.3903,8.4882,227696,0
+GT.US,D,19860128,000000,8.5236,8.6219,8.4524,8.6219,202654,0
+GT.US,D,19860129,000000,8.6858,8.791,8.6219,8.6585,356134,0
+GT.US,D,19860130,000000,8.6858,8.791,8.5855,8.6219,928848,0
+GT.US,D,19860131,000000,8.6219,8.8166,8.6219,8.791,232971,0
+GT.US,D,19860203,000000,8.7197,8.9511,8.6858,8.9511,241051,0
+GT.US,D,19860204,000000,8.9863,9.0582,8.888,9.0223,262161,0
+GT.US,D,19860205,000000,9.0223,9.0582,8.9235,8.9511,157298,0
+GT.US,D,19860206,000000,8.9511,9.0582,8.9235,8.9511,2786655,0
+GT.US,D,19860207,000000,8.8536,8.9511,8.6585,8.8536,2181496,0
+GT.US,D,19860210,000000,9.0223,9.0223,8.888,9.0223,2294894,0
+GT.US,D,19860211,000000,9.0944,9.0944,9.0316,9.0944,357484,0
+GT.US,D,19860212,000000,9.1283,9.1647,9.0677,9.1283,4743602,0
+GT.US,D,19860213,000000,9.1283,9.1647,8.9957,9.0944,850932,0
+GT.US,D,19860214,000000,9.1283,9.2641,9.0677,9.2292,590566,0
+GT.US,D,19860218,000000,9.3678,9.539,9.3336,9.502,1023722,0
+GT.US,D,19860219,000000,9.539,9.539,9.3678,9.3678,408904,0
+GT.US,D,19860220,000000,9.3947,9.4322,9.2993,9.4322,191207,0
+GT.US,D,19860221,000000,9.4688,9.674,9.4322,9.674,642884,0
+GT.US,D,19860224,000000,9.674,9.708,9.539,9.636,565079,0
+GT.US,D,19860225,000000,9.636,9.674,9.3336,9.3336,406547,0
+GT.US,D,19860226,000000,9.3336,9.4688,9.2993,9.4688,534538,0
+GT.US,D,19860227,000000,9.4688,9.502,9.2993,9.4322,434726,0
+GT.US,D,19860228,000000,9.4322,9.708,9.3336,9.603,378701,0
+GT.US,D,19860303,000000,9.708,9.708,9.3947,9.3947,327172,0
+GT.US,D,19860304,000000,9.3947,9.636,9.3947,9.502,313021,0
+GT.US,D,19860305,000000,9.539,9.674,9.4688,9.539,186828,0
+GT.US,D,19860306,000000,9.567,9.636,9.4688,9.502,195809,0
+GT.US,D,19860307,000000,9.4322,9.502,9.2641,9.3336,426644,0
+GT.US,D,19860310,000000,9.3336,9.3678,9.0677,9.0944,494794,0
+GT.US,D,19860311,000000,9.1647,9.2012,9.0677,9.1647,344233,0
+GT.US,D,19860312,000000,9.1647,9.3678,9.0677,9.2993,511634,0
+GT.US,D,19860313,000000,9.2993,9.567,9.2641,9.502,507708,0
+GT.US,D,19860314,000000,9.539,9.708,9.3678,9.4322,555085,0
+GT.US,D,19860317,000000,9.3947,9.4322,9.2641,9.3678,746962,0
+GT.US,D,19860318,000000,9.3947,9.3947,9.2993,9.3336,248353,0
+GT.US,D,19860319,000000,9.3947,9.3947,9.1647,9.2292,1167654,0
+GT.US,D,19860320,000000,9.2292,9.3678,9.1647,9.3678,237800,0
+GT.US,D,19860321,000000,9.4322,9.636,9.2993,9.2993,344343,0
+GT.US,D,19860324,000000,9.3947,9.4688,9.2993,9.4688,196929,0
+GT.US,D,19860325,000000,9.4688,9.539,9.4322,9.502,267999,0
+GT.US,D,19860326,000000,9.539,9.708,9.502,9.674,843856,0
+GT.US,D,19860327,000000,9.708,9.942,9.708,9.878,328516,0
+GT.US,D,19860331,000000,9.905,9.942,9.539,9.567,308754,0
+GT.US,D,19860401,000000,9.674,9.708,9.3947,9.4322,363207,0
+GT.US,D,19860402,000000,9.3947,9.3947,9.2012,9.3336,540487,0
+GT.US,D,19860403,000000,9.3947,9.4688,9.2012,9.2292,988802,0
+GT.US,D,19860404,000000,9.2641,9.2993,9.1283,9.1283,282596,0
+GT.US,D,19860407,000000,9.1647,9.2292,8.791,9.0316,824319,0
+GT.US,D,19860408,000000,9.0316,9.0677,8.5855,8.7274,600107,0
+GT.US,D,19860409,000000,8.791,8.8632,8.6939,8.7274,360738,0
+GT.US,D,19860410,000000,8.791,8.9604,8.5583,8.7554,989361,0
+GT.US,D,19860411,000000,8.791,8.9235,8.6939,8.6939,688807,0
+GT.US,D,19860414,000000,8.6939,8.6939,8.4524,8.4524,341987,0
+GT.US,D,19860415,000000,8.4882,8.4882,8.3903,8.4167,345357,0
+GT.US,D,19860416,000000,8.5236,8.6219,8.4524,8.5583,853964,0
+GT.US,D,19860417,000000,8.6219,8.9235,8.6219,8.8632,1291158,0
+GT.US,D,19860418,000000,8.8972,8.9235,8.6585,8.7554,651193,0
+GT.US,D,19860421,000000,8.8259,8.8972,8.7554,8.791,273841,0
+GT.US,D,19860422,000000,8.7274,8.7554,8.5583,8.6219,602241,0
+GT.US,D,19860423,000000,8.6219,8.6219,8.4882,8.5583,694307,0
+GT.US,D,19860424,000000,8.5855,8.6585,8.4882,8.4882,1031129,0
+GT.US,D,19860425,000000,8.5236,8.6585,8.4882,8.6585,687233,0
+GT.US,D,19860428,000000,8.7274,8.791,8.6585,8.7274,338396,0
+GT.US,D,19860429,000000,8.6939,8.791,8.6585,8.6939,284840,0
+GT.US,D,19860430,000000,8.6585,8.6939,8.4524,8.4524,360738,0
+GT.US,D,19860501,000000,8.3903,8.3903,8.1141,8.1855,993967,0
+GT.US,D,19860502,000000,8.2476,8.3543,8.2207,8.3543,634242,0
+GT.US,D,19860505,000000,8.3903,8.4882,8.3543,8.4524,113400,0
+GT.US,D,19860506,000000,8.5236,8.5236,8.4167,8.4167,515902,0
+GT.US,D,19860507,000000,8.4882,8.4882,8.3903,8.4882,1928878,0
+GT.US,D,19860508,000000,8.5236,8.6585,8.5236,8.5855,1896323,0
+GT.US,D,19860509,000000,8.5236,8.6585,8.4524,8.5583,2284791,0
+GT.US,D,19860512,000000,8.5236,8.5944,8.4257,8.5236,263510,0
+GT.US,D,19860513,000000,8.5583,8.5583,8.4257,8.4969,245206,0
+GT.US,D,19860514,000000,8.4616,8.4969,8.3903,8.4257,257670,0
+GT.US,D,19860515,000000,8.4257,8.4257,8.1499,8.2207,1122744,0
+GT.US,D,19860516,000000,8.1499,8.1499,7.945,8.0518,558119,0
+GT.US,D,19860519,000000,8.1141,8.2207,8.0518,8.2207,218487,0
+GT.US,D,19860520,000000,8.2922,8.4616,8.2565,8.3903,208721,0
+GT.US,D,19860521,000000,8.3903,8.4257,8.3192,8.3192,169310,0
+GT.US,D,19860522,000000,8.3192,8.4969,8.2565,8.4969,356134,0
+GT.US,D,19860523,000000,8.4969,8.631,8.4969,8.5944,252955,0
+GT.US,D,19860527,000000,8.5944,8.7367,8.5583,8.7367,315154,0
+GT.US,D,19860528,000000,8.7646,8.7646,8.631,8.7022,621103,0
+GT.US,D,19860529,000000,8.7022,8.7367,8.5583,8.631,208605,0
+GT.US,D,19860530,000000,8.5583,8.631,8.4616,8.4969,980721,0
+GT.US,D,19860602,000000,8.4616,8.5944,8.3903,8.4257,242289,0
+GT.US,D,19860603,000000,8.4616,8.4616,8.3543,8.4616,338280,0
+GT.US,D,19860604,000000,8.5236,8.5236,8.3903,8.5236,171220,0
+GT.US,D,19860605,000000,8.5583,8.631,8.4969,8.631,158080,0
+GT.US,D,19860606,000000,8.7022,8.7646,8.631,8.7367,241842,0
+GT.US,D,19860609,000000,8.7367,8.7646,8.4616,8.4969,205013,0
+GT.US,D,19860610,000000,8.4616,8.4969,8.3903,8.3903,361970,0
+GT.US,D,19860611,000000,8.4257,8.4616,8.2565,8.2565,239593,0
+GT.US,D,19860612,000000,8.2922,8.2922,8.0783,8.1499,275412,0
+GT.US,D,19860613,000000,8.1499,8.5583,8.1499,8.5583,383192,0
+GT.US,D,19860616,000000,8.631,8.7022,8.5236,8.631,554973,0
+GT.US,D,19860617,000000,8.7646,9.1115,8.7367,9.0402,936819,0
+GT.US,D,19860618,000000,9.0402,9.0763,8.9066,8.9688,210404,0
+GT.US,D,19860619,000000,8.9688,9.0763,8.9417,8.9688,223875,0
+GT.US,D,19860620,000000,9.0051,9.0402,8.9066,8.9417,372189,0
+GT.US,D,19860623,000000,8.9066,8.9417,8.7022,8.7646,700145,0
+GT.US,D,19860624,000000,8.8353,8.9066,8.7646,8.8353,515791,0
+GT.US,D,19860625,000000,8.9417,9.0763,8.9417,8.9688,239705,0
+GT.US,D,19860626,000000,9.0402,9.0402,8.9417,8.9688,193560,0
+GT.US,D,19860627,000000,9.0402,9.0402,8.9066,9.0402,112497,0
+GT.US,D,19860630,000000,9.0402,9.0763,8.9417,9.0402,773572,0
+GT.US,D,19860701,000000,9.0051,9.0402,8.9688,9.0051,532743,0
+GT.US,D,19860702,000000,9.0763,9.2456,9.0051,9.182,434389,0
+GT.US,D,19860703,000000,9.182,9.2456,9.1115,9.1115,140905,0
+GT.US,D,19860707,000000,9.1455,9.1455,8.9066,8.9417,254637,0
+GT.US,D,19860708,000000,8.8715,8.8715,8.631,8.7367,801644,0
+GT.US,D,19860709,000000,8.7646,8.8002,8.7022,8.7646,549472,0
+GT.US,D,19860710,000000,8.8715,8.9066,8.7367,8.9066,349959,0
+GT.US,D,19860711,000000,8.9066,8.9688,8.8353,8.8353,197490,0
+GT.US,D,19860714,000000,8.8353,8.8353,8.631,8.6676,290679,0
+GT.US,D,19860715,000000,8.631,8.6676,8.2922,8.4257,675666,0
+GT.US,D,19860716,000000,8.4257,8.631,8.4257,8.631,472561,0
+GT.US,D,19860717,000000,8.631,8.631,8.4969,8.4969,472114,0
+GT.US,D,19860718,000000,8.5236,8.5236,8.3903,8.4257,194238,0
+GT.US,D,19860721,000000,8.4257,8.4616,8.3543,8.4616,149213,0
+GT.US,D,19860722,000000,8.4616,8.4616,8.3192,8.3192,684764,0
+GT.US,D,19860723,000000,8.3543,8.7022,8.1499,8.7022,929636,0
+GT.US,D,19860724,000000,8.7022,8.8002,8.5944,8.631,462682,0
+GT.US,D,19860725,000000,8.6676,8.7022,8.5583,8.631,79602,0
+GT.US,D,19860728,000000,8.631,8.631,8.4257,8.4616,194572,0
+GT.US,D,19860729,000000,8.4257,8.4616,8.3543,8.3903,447303,0
+GT.US,D,19860730,000000,8.4257,8.5236,8.3192,8.4616,855758,0
+GT.US,D,19860731,000000,8.4257,8.4616,8.3192,8.3192,508828,0
+GT.US,D,19860801,000000,8.3903,8.5583,8.3192,8.3543,153592,0
+GT.US,D,19860804,000000,8.3192,8.5236,8.2922,8.4616,244872,0
+GT.US,D,19860805,000000,8.5236,8.631,8.4969,8.5944,292252,0
+GT.US,D,19860806,000000,8.5583,8.6676,8.4969,8.5583,261379,0
+GT.US,D,19860807,000000,8.5236,8.5944,8.4616,8.5236,94645,0
+GT.US,D,19860808,000000,8.5236,8.631,8.4969,8.5583,3547878,0
+GT.US,D,19860811,000000,8.5944,8.7367,8.5583,8.7367,3764569,0
+GT.US,D,19860812,000000,8.9511,8.9511,8.7022,8.9511,1061444,0
+GT.US,D,19860813,000000,8.9511,9.1186,8.9158,9.0847,1178886,0
+GT.US,D,19860814,000000,9.0847,9.1551,9.0139,9.1551,174362,0
+GT.US,D,19860815,000000,9.1186,9.1551,9.0139,9.0847,135401,0
+GT.US,D,19860818,000000,9.1551,9.2292,9.0496,9.1915,309655,0
+GT.US,D,19860819,000000,9.2292,9.2993,9.1551,9.2641,318747,0
+GT.US,D,19860820,000000,9.2641,9.674,9.1915,9.612,647598,0
+GT.US,D,19860821,000000,9.674,9.708,9.539,9.612,333567,0
+GT.US,D,19860822,000000,9.577,9.612,9.4322,9.4322,226120,0
+GT.US,D,19860825,000000,9.4688,9.4688,9.2641,9.2993,120023,0
+GT.US,D,19860826,000000,9.2993,9.4322,9.2641,9.2993,393411,0
+GT.US,D,19860827,000000,9.2993,9.361,9.1915,9.361,222528,0
+GT.US,D,19860828,000000,9.361,9.539,9.2993,9.502,517363,0
+GT.US,D,19860829,000000,9.502,9.645,9.502,9.645,421817,0
+GT.US,D,19860902,000000,9.612,9.743,9.577,9.708,665117,0
+GT.US,D,19860903,000000,9.674,9.708,9.612,9.674,479860,0
+GT.US,D,19860904,000000,9.645,9.743,9.612,9.743,479748,0
+GT.US,D,19860905,000000,9.743,9.743,9.539,9.612,251159,0
+GT.US,D,19860908,000000,9.645,9.674,9.4688,9.502,225220,0
+GT.US,D,19860909,000000,9.577,9.577,9.4688,9.502,87909,0
+GT.US,D,19860910,000000,9.539,9.539,9.4688,9.502,268337,0
+GT.US,D,19860911,000000,9.4688,9.502,8.8803,8.8803,386788,0
+GT.US,D,19860912,000000,8.8083,8.8444,8.3277,8.6767,491538,0
+GT.US,D,19860915,000000,8.8083,8.9511,8.6767,8.8803,270244,0
+GT.US,D,19860916,000000,8.8444,8.9511,8.7367,8.8444,255199,0
+GT.US,D,19860917,000000,8.8444,8.9863,8.8083,8.9511,139445,0
+GT.US,D,19860918,000000,8.8803,8.9158,8.8444,8.8444,121368,0
+GT.US,D,19860919,000000,8.8083,8.9158,8.8083,8.9158,247567,0
+GT.US,D,19860922,000000,8.9158,9.0847,8.9158,9.0847,672415,0
+GT.US,D,19860923,000000,9.1551,9.1551,8.9158,9.0496,492212,0
+GT.US,D,19860924,000000,9.0847,9.1551,9.0496,9.0847,163247,0
+GT.US,D,19860925,000000,9.0847,9.1551,9.0139,9.0139,2302751,0
+GT.US,D,19860926,000000,8.9511,9.0496,8.773,9.0139,326159,0
+GT.US,D,19860929,000000,9.0847,9.1551,9.0496,9.1551,841609,0
+GT.US,D,19860930,000000,9.1551,9.674,9.1186,9.674,1133974,0
+GT.US,D,19861001,000000,9.708,9.743,9.539,9.577,596848,0
+GT.US,D,19861002,000000,9.502,9.612,9.3336,9.3336,221738,0
+GT.US,D,19861003,000000,9.4322,9.4322,9.3336,9.361,190755,0
+GT.US,D,19861006,000000,9.361,9.4688,9.3336,9.3947,853736,0
+GT.US,D,19861007,000000,9.4322,10.269,9.2292,10.234,2043398,0
+GT.US,D,19861008,000000,10.234,10.475,10.02,10.234,2368993,0
+GT.US,D,19861009,000000,10.198,10.269,9.922,10.02,736411,0
+GT.US,D,19861010,000000,9.959,10.02,9.85,9.85,298986,0
+GT.US,D,19861013,000000,9.888,10.198,9.85,10.091,347153,0
+GT.US,D,19861014,000000,10.091,10.234,9.996,10.02,415079,0
+GT.US,D,19861015,000000,10.091,10.475,10.02,10.406,1526937,0
+GT.US,D,19861016,000000,10.475,10.786,10.439,10.617,1818849,0
+GT.US,D,19861017,000000,10.651,11.827,10.617,11.515,6197559,0
+GT.US,D,19861020,000000,11.242,11.48,10.964,11.169,2223039,0
+GT.US,D,19861021,000000,10.989,11.793,10.964,11.72,4827806,0
+GT.US,D,19861022,000000,11.682,11.933,11.682,11.827,3132462,0
+GT.US,D,19861023,000000,11.865,11.933,11.72,11.72,3334555,0
+GT.US,D,19861024,000000,11.682,12.763,11.652,12.249,4704307,0
+GT.US,D,19861027,000000,12.968,13.565,12.869,13.387,14337467,0
+GT.US,D,19861028,000000,13.387,13.602,13.11,13.254,4906400,0
+GT.US,D,19861029,000000,13.218,13.565,13.218,13.497,5377954,0
+GT.US,D,19861030,000000,13.602,13.876,13.527,13.662,5681098,0
+GT.US,D,19861031,000000,13.733,13.807,13.281,13.497,4614486,0
+GT.US,D,19861103,000000,13.11,13.387,13.11,13.387,4288890,0
+GT.US,D,19861104,000000,13.315,13.497,13.182,13.424,3188599,0
+GT.US,D,19861105,000000,13.565,13.733,13.527,13.662,3065098,0
+GT.US,D,19861106,000000,13.662,13.733,13.182,13.315,6163875,0
+GT.US,D,19861107,000000,13.281,13.387,13.11,13.315,2312858,0
+GT.US,D,19861110,000000,13.323,13.43,13.289,13.323,6993587,0
+GT.US,D,19861111,000000,13.323,13.43,13.323,13.396,1594301,0
+GT.US,D,19861112,000000,13.396,13.396,13.289,13.323,626606,0
+GT.US,D,19861113,000000,13.323,13.43,13.289,13.289,2077078,0
+GT.US,D,19861114,000000,13.323,13.359,13.12,13.218,3008959,0
+GT.US,D,19861117,000000,13.218,13.218,12.941,12.978,1034051,0
+GT.US,D,19861118,000000,12.869,13.084,12.487,12.558,2357768,0
+GT.US,D,19861119,000000,12.034,12.24,11.435,11.711,2907911,0
+GT.US,D,19861120,000000,12.034,12.63,11.747,12.034,8443047,0
+GT.US,D,19861121,000000,12.034,12.034,11.652,11.784,3289647,0
+GT.US,D,19861124,000000,11.682,11.784,11.543,11.682,1313612,0
+GT.US,D,19861125,000000,11.82,12.034,11.784,11.999,2728272,0
+GT.US,D,19861126,000000,11.999,12.102,11.999,12.102,1058190,0
+GT.US,D,19861128,000000,12.067,12.102,11.999,12.034,417773,0
+GT.US,D,19861201,000000,12.034,12.138,11.962,12.067,618412,0
+GT.US,D,19861202,000000,12.138,12.174,12.034,12.067,933788,0
+GT.US,D,19861203,000000,12.034,12.102,11.962,11.999,359615,0
+GT.US,D,19861204,000000,11.999,12.102,11.962,12.067,351756,0
+GT.US,D,19861205,000000,12.067,12.067,11.962,11.962,838692,0
+GT.US,D,19861208,000000,11.999,12.102,11.962,11.999,328516,0
+GT.US,D,19861209,000000,11.962,12.138,11.962,11.962,471106,0
+GT.US,D,19861210,000000,11.999,12.067,11.962,12.034,543299,0
+GT.US,D,19861211,000000,12.034,12.102,11.999,12.034,543973,0
+GT.US,D,19861212,000000,11.999,11.999,11.893,11.893,522637,0
+GT.US,D,19861215,000000,11.893,11.893,11.652,11.82,2896685,0
+GT.US,D,19861216,000000,11.893,11.893,11.747,11.856,436636,0
+GT.US,D,19861217,000000,11.784,11.82,11.711,11.747,505012,0
+GT.US,D,19861218,000000,11.747,11.784,11.652,11.711,721477,0
+GT.US,D,19861219,000000,11.711,11.711,11.652,11.682,1235023,0
+GT.US,D,19861222,000000,11.682,11.784,11.682,11.747,586633,0
+GT.US,D,19861223,000000,11.747,11.747,11.682,11.711,772786,0
+GT.US,D,19861224,000000,11.682,11.711,11.652,11.652,1729028,0
+GT.US,D,19861226,000000,11.682,11.682,11.579,11.682,715862,0
+GT.US,D,19861229,000000,11.652,11.682,11.617,11.652,331771,0
+GT.US,D,19861230,000000,11.652,11.682,11.579,11.617,1212568,0
+GT.US,D,19861231,000000,11.617,11.784,11.617,11.711,1212568,0
+GT.US,D,19870102,000000,11.747,11.999,11.747,11.999,2133217,0
+GT.US,D,19870105,000000,11.999,12.034,11.925,11.999,1526937,0
+GT.US,D,19870106,000000,11.999,12.102,11.999,12.067,734725,0
+GT.US,D,19870107,000000,12.067,12.273,12.067,12.24,1403433,0
+GT.US,D,19870108,000000,12.273,12.45,12.24,12.38,1061781,0
+GT.US,D,19870109,000000,12.344,12.45,12.311,12.38,967694,0
+GT.US,D,19870112,000000,12.38,12.52,12.38,12.52,971738,0
+GT.US,D,19870113,000000,12.52,12.558,12.487,12.487,1190108,0
+GT.US,D,19870114,000000,12.52,12.63,12.487,12.596,3996979,0
+GT.US,D,19870115,000000,12.034,12.344,11.893,12.174,1223794,0
+GT.US,D,19870116,000000,12.102,12.138,11.962,12.034,4322574,0
+GT.US,D,19870119,000000,12.311,12.45,12.24,12.311,797486,0
+GT.US,D,19870120,000000,12.52,12.692,12.45,12.666,440230,0
+GT.US,D,19870121,000000,12.666,12.834,12.558,12.763,467289,0
+GT.US,D,19870122,000000,12.799,13.289,12.799,13.157,324924,0
+GT.US,D,19870123,000000,13.359,13.43,12.666,13.084,434281,0
+GT.US,D,19870126,000000,13.157,13.218,12.799,12.869,151792,0
+GT.US,D,19870127,000000,12.869,13.12,12.869,13.049,129116,0
+GT.US,D,19870128,000000,13.084,13.506,13.084,13.396,228030,0
+GT.US,D,19870129,000000,13.43,13.574,13.289,13.359,93073,0
+GT.US,D,19870130,000000,13.359,13.43,13.323,13.396,113286,0
+GT.US,D,19870202,000000,13.43,13.574,13.359,13.43,233640,0
+GT.US,D,19870203,000000,13.43,13.574,13.359,13.396,261599,0
+GT.US,D,19870204,000000,13.43,13.536,13.218,13.468,861706,0
+GT.US,D,19870205,000000,13.43,14.063,13.43,13.956,2223039,0
+GT.US,D,19870206,000000,13.994,14.232,13.956,14.097,968031,0
+GT.US,D,19870209,000000,14.097,14.267,14.063,14.097,749993,0
+GT.US,D,19870210,000000,14.162,14.339,13.994,14.126,1560617,0
+GT.US,D,19870211,000000,14.126,14.615,14.126,14.615,1235023,0
+GT.US,D,19870212,000000,14.685,15.179,14.65,14.971,2548631,0
+GT.US,D,19870213,000000,15.15,15.223,14.876,15.15,667136,0
+GT.US,D,19870217,000000,15.078,15.396,15.078,15.294,858902,0
+GT.US,D,19870218,000000,15.434,15.612,15.396,15.58,1133974,0
+GT.US,D,19870219,000000,15.58,15.781,15.434,15.686,724057,0
+GT.US,D,19870220,000000,15.818,15.853,15.506,15.506,437083,0
+GT.US,D,19870223,000000,15.506,15.58,15.15,15.434,410365,0
+GT.US,D,19870224,000000,15.396,15.506,15.332,15.363,393635,0
+GT.US,D,19870225,000000,15.188,15.332,14.979,15.223,480423,0
+GT.US,D,19870226,000000,15.223,15.223,14.84,14.876,489853,0
+GT.US,D,19870227,000000,14.979,14.979,14.876,14.876,219609,0
+GT.US,D,19870302,000000,14.913,14.946,14.767,14.805,252505,0
+GT.US,D,19870303,000000,14.767,14.84,14.591,14.84,361411,0
+GT.US,D,19870304,000000,14.913,15.294,14.913,15.15,382743,0
+GT.US,D,19870305,000000,15.223,15.258,15.15,15.188,553062,0
+GT.US,D,19870306,000000,15.294,15.396,15.223,15.396,403179,0
+GT.US,D,19870309,000000,15.434,15.434,15.15,15.258,347376,0
+GT.US,D,19870310,000000,15.223,15.434,15.188,15.396,264741,0
+GT.US,D,19870311,000000,15.506,15.506,15.223,15.223,451679,0
+GT.US,D,19870312,000000,14.979,15.223,14.979,15.041,498609,0
+GT.US,D,19870313,000000,15.078,15.078,14.946,15.007,208830,0
+GT.US,D,19870316,000000,14.979,15.041,14.876,15.041,397338,0
+GT.US,D,19870317,000000,15.007,15.114,14.946,15.078,458753,0
+GT.US,D,19870318,000000,15.15,15.294,15.041,15.15,209503,0
+GT.US,D,19870319,000000,15.114,15.294,15.114,15.223,294497,0
+GT.US,D,19870320,000000,15.363,15.506,15.363,15.47,475594,0
+GT.US,D,19870323,000000,15.396,15.542,15.396,15.506,187950,0
+GT.US,D,19870324,000000,15.58,15.58,15.434,15.47,233083,0
+GT.US,D,19870325,000000,15.47,15.47,15.363,15.434,233083,0
+GT.US,D,19870326,000000,15.47,15.58,15.47,15.47,582147,0
+GT.US,D,19870327,000000,15.506,15.58,15.363,15.542,205802,0
+GT.US,D,19870330,000000,15.434,15.434,14.913,15.078,342663,0
+GT.US,D,19870331,000000,15.188,15.363,14.913,15.363,262611,0
+GT.US,D,19870401,000000,15.223,15.506,15.223,15.47,269908,0
+GT.US,D,19870402,000000,15.649,16.28,15.649,16.068,889777,0
+GT.US,D,19870403,000000,15.995,16.771,15.995,16.737,645806,0
+GT.US,D,19870406,000000,16.913,16.948,16.702,16.771,267775,0
+GT.US,D,19870407,000000,16.771,16.771,16.497,16.628,543410,0
+GT.US,D,19870408,000000,16.628,16.805,16.594,16.805,393862,0
+GT.US,D,19870409,000000,16.913,17.128,16.663,16.737,829259,0
+GT.US,D,19870410,000000,16.594,16.702,16.497,16.702,340864,0
+GT.US,D,19870413,000000,16.702,16.985,16.532,16.628,556995,0
+GT.US,D,19870414,000000,16.568,16.568,16.068,16.28,318299,0
+GT.US,D,19870415,000000,16.568,16.568,16.355,16.458,322121,0
+GT.US,D,19870416,000000,16.458,16.948,16.458,16.805,530049,0
+GT.US,D,19870420,000000,16.878,16.878,16.737,16.805,336039,0
+GT.US,D,19870421,000000,16.702,17.093,16.568,17.093,514892,0
+GT.US,D,19870422,000000,17.093,17.27,17.057,17.057,279452,0
+GT.US,D,19870423,000000,17.128,17.128,16.628,16.843,150338,0
+GT.US,D,19870424,000000,16.771,16.805,16.068,16.068,246442,0
+GT.US,D,19870427,000000,15.926,16.628,15.649,16.458,464933,0
+GT.US,D,19870428,000000,16.628,17.762,16.568,17.475,577201,0
+GT.US,D,19870429,000000,17.652,19.167,17.547,18.043,854184,0
+GT.US,D,19870430,000000,18.189,18.607,18.078,18.5,312461,0
+GT.US,D,19870501,000000,18.607,19.454,18.5,19.273,448087,0
+GT.US,D,19870504,000000,19.167,19.735,18.892,19.167,327842,0
+GT.US,D,19870505,000000,19.097,19.237,18.714,18.962,290007,0
+GT.US,D,19870506,000000,18.962,19.06,18.926,18.998,234768,0
+GT.US,D,19870507,000000,19.06,19.167,18.678,18.749,237800,0
+GT.US,D,19870508,000000,18.607,18.678,18.25,18.322,240044,0
+GT.US,D,19870511,000000,18.464,19.097,18.39,18.464,358490,0
+GT.US,D,19870512,000000,18.51,18.652,18.364,18.51,189633,0
+GT.US,D,19870513,000000,18.578,19.008,18.578,19.008,305722,0
+GT.US,D,19870514,000000,19.008,19.363,18.688,18.828,289558,0
+GT.US,D,19870515,000000,18.652,18.794,18.293,18.364,174362,0
+GT.US,D,19870518,000000,18.293,18.293,17.617,17.794,449660,0
+GT.US,D,19870519,000000,18.152,18.152,17.724,17.724,262383,0
+GT.US,D,19870520,000000,17.724,17.831,17.378,17.724,371738,0
+GT.US,D,19870521,000000,18.078,18.078,17.547,17.547,178404,0
+GT.US,D,19870522,000000,17.581,17.688,17.342,17.581,116764,0
+GT.US,D,19870526,000000,17.652,18.078,17.652,18.043,262161,0
+GT.US,D,19870527,000000,18.078,18.51,17.762,18.225,501866,0
+GT.US,D,19870528,000000,18.293,19.152,18.293,18.934,420469,0
+GT.US,D,19870529,000000,19.29,19.29,18.828,18.934,229378,0
+GT.US,D,19870601,000000,19.152,19.152,18.437,18.51,164147,0
+GT.US,D,19870602,000000,18.51,18.51,18.01,18.364,326383,0
+GT.US,D,19870603,000000,18.437,18.652,18.364,18.51,565864,0
+GT.US,D,19870604,000000,18.543,18.9,18.472,18.794,405315,0
+GT.US,D,19870605,000000,19.008,19.391,18.794,19.363,1021699,0
+GT.US,D,19870608,000000,19.326,19.461,19.008,19.326,452241,0
+GT.US,D,19870609,000000,19.326,19.363,19.078,19.22,233869,0
+GT.US,D,19870610,000000,19.185,19.566,19.008,19.22,294833,0
+GT.US,D,19870611,000000,19.22,19.22,18.864,18.934,261710,0
+GT.US,D,19870612,000000,19.008,19.152,18.723,18.9,339407,0
+GT.US,D,19870615,000000,18.97,19.008,18.794,18.828,211524,0
+GT.US,D,19870616,000000,18.864,19.185,18.864,19.185,206363,0
+GT.US,D,19870617,000000,19.185,19.708,19.152,19.708,208941,0
+GT.US,D,19870618,000000,19.675,19.994,19.641,19.889,248353,0
+GT.US,D,19870619,000000,19.923,19.959,19.675,19.819,203441,0
+GT.US,D,19870622,000000,19.889,19.923,19.461,19.566,297864,0
+GT.US,D,19870623,000000,19.854,19.854,19.708,19.783,270470,0
+GT.US,D,19870624,000000,19.708,19.783,19.461,19.497,180763,0
+GT.US,D,19870625,000000,19.497,19.605,19.461,19.605,337720,0
+GT.US,D,19870626,000000,19.675,19.783,19.641,19.745,214333,0
+GT.US,D,19870629,000000,19.745,19.889,19.566,19.566,168749,0
+GT.US,D,19870630,000000,19.566,19.566,19.22,19.22,209169,0
+GT.US,D,19870701,000000,19.152,19.391,19.152,19.326,277655,0
+GT.US,D,19870702,000000,19.363,19.363,19.22,19.29,248353,0
+GT.US,D,19870706,000000,19.29,19.29,18.934,18.97,275973,0
+GT.US,D,19870707,000000,18.97,19.116,18.97,18.97,130127,0
+GT.US,D,19870708,000000,19.008,19.008,18.723,18.828,253294,0
+GT.US,D,19870709,000000,18.794,18.828,18.616,18.652,243863,0
+GT.US,D,19870710,000000,18.652,18.9,18.652,18.9,232632,0
+GT.US,D,19870713,000000,18.97,19.078,18.934,19.043,269462,0
+GT.US,D,19870714,000000,19.078,19.533,19.078,19.461,195581,0
+GT.US,D,19870715,000000,19.326,19.363,18.864,18.934,367024,0
+GT.US,D,19870716,000000,19.008,19.043,18.652,18.652,394871,0
+GT.US,D,19870717,000000,19.152,19.923,19.078,19.889,567211,0
+GT.US,D,19870720,000000,19.889,19.923,19.605,19.641,276418,0
+GT.US,D,19870721,000000,19.641,19.675,19.363,19.427,275186,0
+GT.US,D,19870722,000000,19.533,19.566,19.326,19.427,354786,0
+GT.US,D,19870723,000000,19.461,19.533,19.255,19.391,78255,0
+GT.US,D,19870724,000000,19.497,19.854,19.497,19.854,169983,0
+GT.US,D,19870727,000000,19.783,20.032,19.641,19.745,967245,0
+GT.US,D,19870728,000000,19.819,20.495,19.819,20.348,817806,0
+GT.US,D,19870729,000000,20.565,21.1,20.495,20.994,835550,0
+GT.US,D,19870730,000000,20.958,21.589,20.884,21.482,541277,0
+GT.US,D,19870731,000000,21.448,21.553,21.205,21.553,322453,0
+GT.US,D,19870803,000000,21.305,21.482,21.1,21.134,187950,0
+GT.US,D,19870804,000000,21.134,21.205,21.03,21.03,249363,0
+GT.US,D,19870805,000000,21.03,21.27,20.565,20.779,506247,0
+GT.US,D,19870806,000000,20.816,20.884,20.565,20.884,352543,0
+GT.US,D,19870807,000000,20.884,20.884,20.743,20.779,245096,0
+GT.US,D,19870810,000000,20.816,21.553,20.779,21.553,681059,0
+GT.US,D,19870811,000000,21.562,21.812,21.421,21.562,556320,0
+GT.US,D,19870812,000000,21.528,21.528,21.205,21.242,354226,0
+GT.US,D,19870813,000000,21.348,21.528,21.242,21.314,361076,0
+GT.US,D,19870814,000000,21.314,21.385,20.884,20.958,252731,0
+GT.US,D,19870817,000000,20.994,21.242,20.922,21.171,302579,0
+GT.US,D,19870818,000000,21.03,21.205,20.994,21.1,284057,0
+GT.US,D,19870819,000000,21.065,21.134,20.994,20.994,159877,0
+GT.US,D,19870820,000000,21.1,21.171,20.994,21.171,192665,0
+GT.US,D,19870821,000000,21.205,21.348,21.03,21.1,275859,0
+GT.US,D,19870824,000000,21.1,21.1,20.884,20.922,239929,0
+GT.US,D,19870825,000000,20.958,20.994,20.884,20.922,211300,0
+GT.US,D,19870826,000000,20.958,21.171,20.884,21.1,447525,0
+GT.US,D,19870827,000000,21.03,21.1,20.674,20.674,187836,0
+GT.US,D,19870828,000000,20.602,20.638,20.246,20.459,355800,0
+GT.US,D,19870831,000000,20.459,20.459,19.994,20.103,318184,0
+GT.US,D,19870901,000000,19.959,20.532,19.889,20.174,518035,0
+GT.US,D,19870902,000000,20.103,20.103,19.461,19.745,563619,0
+GT.US,D,19870903,000000,19.923,20.032,19.316,19.641,304375,0
+GT.US,D,19870904,000000,19.566,19.708,19.177,19.247,254078,0
+GT.US,D,19870908,000000,19.316,19.427,18.962,19.177,483344,0
+GT.US,D,19870909,000000,19.461,19.605,19.316,19.533,321780,0
+GT.US,D,19870910,000000,19.889,20.174,19.708,20.103,350857,0
+GT.US,D,19870911,000000,20.208,20.602,20.067,20.495,357144,0
+GT.US,D,19870914,000000,20.674,20.816,20.385,20.602,350405,0
+GT.US,D,19870915,000000,20.674,20.674,20.14,20.246,164593,0
+GT.US,D,19870916,000000,20.103,20.208,19.959,20.067,199510,0
+GT.US,D,19870917,000000,20.067,20.067,19.959,20.067,146295,0
+GT.US,D,19870918,000000,20.032,20.032,19.889,19.889,266203,0
+GT.US,D,19870921,000000,19.959,20.032,19.247,19.354,152467,0
+GT.US,D,19870922,000000,19.427,19.675,19.107,19.675,308644,0
+GT.US,D,19870923,000000,19.959,20.743,19.854,20.743,370282,0
+GT.US,D,19870924,000000,20.532,20.884,20.459,20.674,167513,0
+GT.US,D,19870925,000000,20.638,20.674,19.959,20.174,230724,0
+GT.US,D,19870928,000000,20.674,20.958,20.103,20.674,275186,0
+GT.US,D,19870929,000000,20.638,20.706,20.459,20.495,350635,0
+GT.US,D,19870930,000000,20.459,20.459,20.174,20.422,219945,0
+GT.US,D,19871001,000000,20.459,20.638,20.385,20.602,528924,0
+GT.US,D,19871002,000000,20.674,20.816,20.638,20.779,541837,0
+GT.US,D,19871005,000000,21.065,21.1,20.884,21.065,361076,0
+GT.US,D,19871006,000000,21.03,21.065,20.246,20.348,358609,0
+GT.US,D,19871007,000000,20.385,20.385,19.959,20.208,271480,0
+GT.US,D,19871008,000000,20.174,20.246,19.497,19.566,352208,0
+GT.US,D,19871009,000000,19.708,19.889,19.641,19.675,188172,0
+GT.US,D,19871012,000000,19.675,19.708,19.21,19.316,190642,0
+GT.US,D,19871013,000000,19.533,19.641,19.354,19.533,271254,0
+GT.US,D,19871014,000000,19.354,19.354,18.464,18.785,610997,0
+GT.US,D,19871015,000000,18.678,18.892,18.143,18.25,553291,0
+GT.US,D,19871016,000000,17.752,17.821,16.683,16.966,1051903,0
+GT.US,D,19871019,000000,12.121,15.789,11.692,12.121,1108939,0
+GT.US,D,19871020,000000,13.12,13.227,9.987,12.084,1057515,0
+GT.US,D,19871021,000000,13.545,14.544,13.227,14.26,1088839,0
+GT.US,D,19871022,000000,13.261,13.797,13.084,13.653,645915,0
+GT.US,D,19871023,000000,13.404,13.975,13.369,13.867,561711,0
+GT.US,D,19871026,000000,13.477,13.512,12.408,12.549,309542,0
+GT.US,D,19871027,000000,13.12,13.299,11.874,11.981,358609,0
+GT.US,D,19871028,000000,11.267,11.981,11.123,11.874,619194,0
+GT.US,D,19871029,000000,12.265,13.333,12.084,13.157,504786,0
+GT.US,D,19871030,000000,14.117,14.117,13.439,13.653,415304,0
+GT.US,D,19871102,000000,13.333,13.439,13.299,13.439,419909,0
+GT.US,D,19871103,000000,13.333,13.333,12.478,12.763,459539,0
+GT.US,D,19871104,000000,12.587,13.084,12.549,12.869,356922,0
+GT.US,D,19871105,000000,12.905,14.082,12.834,13.725,349624,0
+GT.US,D,19871106,000000,14.012,14.544,13.797,14.225,526230,0
+GT.US,D,19871109,000000,14.045,14.045,12.897,13.653,230161,0
+GT.US,D,19871110,000000,13.369,13.439,13.157,13.19,293260,0
+GT.US,D,19871111,000000,13.512,13.584,13.369,13.545,211974,0
+GT.US,D,19871112,000000,14.375,14.518,14.153,14.267,388584,0
+GT.US,D,19871113,000000,14.2,14.339,13.903,14.082,393183,0
+GT.US,D,19871116,000000,14.117,14.232,13.975,14.153,493672,0
+GT.US,D,19871117,000000,13.975,14.117,13.867,13.975,219945,0
+GT.US,D,19871118,000000,13.903,14.267,13.867,14.232,216017,0
+GT.US,D,19871119,000000,14.082,14.2,13.867,14.012,551044,0
+GT.US,D,19871120,000000,13.867,14.375,13.76,14.2,249587,0
+GT.US,D,19871123,000000,14.117,14.117,14.012,14.117,119460,0
+GT.US,D,19871124,000000,14.339,14.805,14.304,14.73,313021,0
+GT.US,D,19871125,000000,14.805,15.231,14.73,14.876,272828,0
+GT.US,D,19871127,000000,14.805,15.051,14.591,14.591,102618,0
+GT.US,D,19871130,000000,14.518,14.518,13.545,13.975,343894,0
+GT.US,D,19871201,000000,14.117,14.518,14.117,14.446,152244,0
+GT.US,D,19871202,000000,14.485,14.591,14.304,14.591,196033,0
+GT.US,D,19871203,000000,14.659,14.73,13.939,13.939,272153,0
+GT.US,D,19871204,000000,13.939,14.267,13.903,14.153,301906,0
+GT.US,D,19871207,000000,14.153,14.625,13.903,14.625,211637,0
+GT.US,D,19871208,000000,14.625,14.876,14.485,14.876,223427,0
+GT.US,D,19871209,000000,14.84,15.562,14.805,15.451,359278,0
+GT.US,D,19871210,000000,15.088,15.808,15.015,15.704,383192,0
+GT.US,D,19871211,000000,15.704,15.704,15.312,15.312,142252,0
+GT.US,D,19871214,000000,15.312,15.881,15.312,15.844,273279,0
+GT.US,D,19871215,000000,15.808,16.458,15.808,16.422,445843,0
+GT.US,D,19871216,000000,16.387,17.679,16.355,17.54,522412,0
+GT.US,D,19871217,000000,17.54,17.644,16.957,17.173,386897,0
+GT.US,D,19871218,000000,17.102,17.465,17.102,17.465,507482,0
+GT.US,D,19871221,000000,17.609,17.821,17.465,17.752,359503,0
+GT.US,D,19871222,000000,17.752,17.821,17.396,17.431,197268,0
+GT.US,D,19871223,000000,17.571,17.821,17.571,17.821,347040,0
+GT.US,D,19871224,000000,17.859,17.859,17.644,17.679,83752,0
+GT.US,D,19871228,000000,17.54,17.54,17.209,17.431,153592,0
+GT.US,D,19871229,000000,17.504,17.504,17.277,17.314,170545,0
+GT.US,D,19871230,000000,17.314,17.396,17.209,17.314,333118,0
+GT.US,D,19871231,000000,17.03,17.243,15.74,17.243,199289,0
+GT.US,D,19880104,000000,17.396,18.216,17.396,18.034,287422,0
+GT.US,D,19880105,000000,18.108,18.285,18.108,18.143,280124,0
+GT.US,D,19880106,000000,18.034,18.179,17.821,17.821,179528,0
+GT.US,D,19880107,000000,17.752,17.752,17.504,17.609,248127,0
+GT.US,D,19880108,000000,17.571,17.571,16.387,16.422,138322,0
+GT.US,D,19880111,000000,16.422,16.673,16.13,16.532,247004,0
+GT.US,D,19880112,000000,16.458,16.815,16.022,16.745,177170,0
+GT.US,D,19880113,000000,16.602,16.886,16.316,16.745,193898,0
+GT.US,D,19880114,000000,16.815,16.923,16.673,16.815,114298,0
+GT.US,D,19880115,000000,17.396,17.465,17.03,17.03,285628,0
+GT.US,D,19880118,000000,17.102,17.209,16.923,17.067,164483,0
+GT.US,D,19880119,000000,17.067,17.067,16.852,16.923,61864,0
+GT.US,D,19880120,000000,16.886,16.923,16.239,16.458,156845,0
+GT.US,D,19880121,000000,16.532,16.532,16.096,16.239,169420,0
+GT.US,D,19880122,000000,16.239,16.568,16.239,16.497,199850,0
+GT.US,D,19880125,000000,16.532,17.102,16.458,17.067,219384,0
+GT.US,D,19880126,000000,16.995,16.995,16.779,16.923,95433,0
+GT.US,D,19880127,000000,16.957,16.995,16.673,16.815,148879,0
+GT.US,D,19880128,000000,16.886,16.957,16.779,16.923,95659,0
+GT.US,D,19880129,000000,16.923,16.995,16.745,16.923,90269,0
+GT.US,D,19880201,000000,16.957,16.995,16.815,16.886,146404,0
+GT.US,D,19880202,000000,16.852,16.923,16.745,16.923,145619,0
+GT.US,D,19880203,000000,16.923,16.923,16.532,16.637,346031,0
+GT.US,D,19880204,000000,16.637,16.637,16.272,16.422,303143,0
+GT.US,D,19880205,000000,16.387,16.497,16.387,16.422,221405,0
+GT.US,D,19880208,000000,16.316,16.316,16.096,16.096,153928,0
+GT.US,D,19880209,000000,16.068,16.105,15.667,15.995,225898,0
+GT.US,D,19880210,000000,16.068,16.506,15.995,16.506,429675,0
+GT.US,D,19880211,000000,16.468,16.54,16.247,16.54,265867,0
+GT.US,D,19880212,000000,16.645,17.154,16.645,17.154,249140,0
+GT.US,D,19880216,000000,17.368,17.59,17.085,17.261,266426,0
+GT.US,D,19880217,000000,17.332,17.332,17.013,17.013,236336,0
+GT.US,D,19880218,000000,16.975,16.975,16.683,16.754,161227,0
+GT.US,D,19880219,000000,16.754,16.788,16.577,16.754,158194,0
+GT.US,D,19880222,000000,16.754,17.332,16.754,17.154,201533,0
+GT.US,D,19880223,000000,17.119,17.154,16.94,16.975,168525,0
+GT.US,D,19880224,000000,16.975,17.047,16.788,16.824,138996,0
+GT.US,D,19880225,000000,16.904,17.047,16.468,16.506,326269,0
+GT.US,D,19880226,000000,16.577,16.788,16.506,16.788,147975,0
+GT.US,D,19880229,000000,16.86,17.154,16.824,17.119,269011,0
+GT.US,D,19880301,000000,17.085,17.225,17.013,17.225,259131,0
+GT.US,D,19880302,000000,17.294,17.524,17.294,17.368,252731,0
+GT.US,D,19880303,000000,17.524,18.02,17.524,17.84,291466,0
+GT.US,D,19880304,000000,17.981,18.02,17.772,17.878,164258,0
+GT.US,D,19880307,000000,18.02,18.02,17.59,17.626,141916,0
+GT.US,D,19880308,000000,17.803,17.981,17.626,17.878,211077,0
+GT.US,D,19880309,000000,17.803,17.948,17.66,17.803,258791,0
+GT.US,D,19880310,000000,17.697,17.772,17.154,17.368,284953,0
+GT.US,D,19880311,000000,17.368,17.404,17.154,17.332,72868,0
+GT.US,D,19880314,000000,17.332,17.44,17.225,17.368,81289,0
+GT.US,D,19880315,000000,17.734,18.312,17.734,18.135,628176,0
+GT.US,D,19880316,000000,18.02,18.06,17.84,18.02,293487,0
+GT.US,D,19880317,000000,18.135,18.417,18.098,18.312,230052,0
+GT.US,D,19880318,000000,19.107,19.541,18.785,19.035,1167654,0
+GT.US,D,19880321,000000,18.819,18.856,18.491,18.529,423050,0
+GT.US,D,19880322,000000,18.382,18.597,18.243,18.243,355800,0
+GT.US,D,19880323,000000,18.243,18.455,18.243,18.35,360964,0
+GT.US,D,19880324,000000,18.135,18.312,18.02,18.17,304375,0
+GT.US,D,19880325,000000,18.135,18.208,17.803,17.803,191878,0
+GT.US,D,19880328,000000,17.772,18.098,17.697,17.981,191427,0
+GT.US,D,19880329,000000,18.06,18.277,18.02,18.277,362539,0
+GT.US,D,19880330,000000,18.277,18.382,18.17,18.17,427094,0
+GT.US,D,19880331,000000,18.17,18.455,18.06,18.417,170211,0
+GT.US,D,19880404,000000,18.35,18.417,18.098,18.208,376681,0
+GT.US,D,19880405,000000,18.243,18.312,18.17,18.208,157970,0
+GT.US,D,19880406,000000,18.243,18.749,18.06,18.678,512644,0
+GT.US,D,19880407,000000,18.597,18.926,18.529,18.856,525108,0
+GT.US,D,19880408,000000,18.819,19.471,18.819,19.4,312461,0
+GT.US,D,19880411,000000,19.4,19.651,19.326,19.505,376681,0
+GT.US,D,19880412,000000,19.471,19.471,19.29,19.436,237349,0
+GT.US,D,19880413,000000,19.4,19.436,19.035,19.035,350075,0
+GT.US,D,19880414,000000,18.749,18.892,18.417,18.455,337948,0
+GT.US,D,19880415,000000,18.491,18.529,18.243,18.243,288546,0
+GT.US,D,19880418,000000,18.208,18.277,18.02,18.06,197939,0
+GT.US,D,19880419,000000,18.02,18.312,17.948,17.981,204453,0
+GT.US,D,19880420,000000,17.948,18.312,17.948,18.098,121595,0
+GT.US,D,19880421,000000,18.135,18.491,18.098,18.312,183793,0
+GT.US,D,19880422,000000,18.277,18.529,18.243,18.529,112275,0
+GT.US,D,19880425,000000,18.819,18.892,18.678,18.678,397338,0
+GT.US,D,19880426,000000,18.819,18.926,18.678,18.892,377018,0
+GT.US,D,19880427,000000,18.926,18.962,18.678,18.678,165496,0
+GT.US,D,19880428,000000,18.678,18.678,18.243,18.243,122604,0
+GT.US,D,19880429,000000,18.208,18.243,18.02,18.135,94645,0
+GT.US,D,19880502,000000,18.17,18.277,18.06,18.277,268898,0
+GT.US,D,19880503,000000,18.277,18.678,18.277,18.597,297415,0
+GT.US,D,19880504,000000,18.642,18.856,18.529,18.714,284727,0
+GT.US,D,19880505,000000,18.642,18.714,18.417,18.417,269011,0
+GT.US,D,19880506,000000,18.417,18.819,18.417,18.749,238137,0
+GT.US,D,19880509,000000,18.714,18.819,18.529,18.597,127320,0
+GT.US,D,19880510,000000,18.569,18.723,18.322,18.464,238470,0
+GT.US,D,19880511,000000,18.322,18.322,17.957,17.957,139669,0
+GT.US,D,19880512,000000,18.028,18.06,17.734,17.803,380610,0
+GT.US,D,19880513,000000,17.885,17.991,17.626,17.921,143602,0
+GT.US,D,19880516,000000,17.991,18.135,17.734,18.135,292137,0
+GT.US,D,19880517,000000,18.208,18.208,18.06,18.06,339743,0
+GT.US,D,19880518,000000,17.921,17.921,17.485,17.485,394194,0
+GT.US,D,19880519,000000,17.261,17.44,16.966,17.404,595166,0
+GT.US,D,19880520,000000,17.485,18.06,17.404,18.06,530497,0
+GT.US,D,19880523,000000,17.991,17.991,17.697,17.803,276083,0
+GT.US,D,19880524,000000,17.885,17.991,17.803,17.921,132594,0
+GT.US,D,19880525,000000,17.957,18.135,17.957,18.098,248802,0
+GT.US,D,19880526,000000,18.06,18.06,17.921,17.957,113739,0
+GT.US,D,19880527,000000,17.991,17.991,17.84,17.84,49963,0
+GT.US,D,19880531,000000,17.991,18.285,17.921,18.285,212313,0
+GT.US,D,19880601,000000,18.427,18.5,18.285,18.5,436636,0
+GT.US,D,19880602,000000,18.427,18.607,18.357,18.569,222864,0
+GT.US,D,19880603,000000,18.607,18.9,18.607,18.9,203108,0
+GT.US,D,19880606,000000,18.9,18.97,18.794,18.934,107783,0
+GT.US,D,19880607,000000,18.934,19.008,18.678,18.723,158310,0
+GT.US,D,19880608,000000,18.794,19.372,18.757,19.264,315492,0
+GT.US,D,19880609,000000,19.229,19.409,19.159,19.159,148651,0
+GT.US,D,19880610,000000,19.194,19.229,18.864,19.008,228705,0
+GT.US,D,19880613,000000,19.043,19.159,18.934,19.159,238920,0
+GT.US,D,19880614,000000,19.372,19.595,19.336,19.409,490078,0
+GT.US,D,19880615,000000,19.481,19.557,19.445,19.557,229602,0
+GT.US,D,19880616,000000,19.445,19.481,19.229,19.336,189296,0
+GT.US,D,19880617,000000,19.523,19.523,19.078,19.229,329977,0
+GT.US,D,19880620,000000,19.124,19.264,19.043,19.043,193449,0
+GT.US,D,19880621,000000,19.124,19.229,19.008,19.229,162800,0
+GT.US,D,19880622,000000,19.445,19.735,19.372,19.631,291016,0
+GT.US,D,19880623,000000,19.523,19.595,19.372,19.445,98577,0
+GT.US,D,19880624,000000,19.523,19.523,19.124,19.124,198841,0
+GT.US,D,19880627,000000,19.124,19.124,18.39,18.5,268450,0
+GT.US,D,19880628,000000,18.607,18.934,18.464,18.934,398461,0
+GT.US,D,19880629,000000,18.934,18.934,18.757,18.828,158869,0
+GT.US,D,19880630,000000,18.794,18.9,18.642,18.828,333343,0
+GT.US,D,19880701,000000,18.864,18.934,18.723,18.723,326159,0
+GT.US,D,19880705,000000,18.5,18.642,18.427,18.534,757070,0
+GT.US,D,19880706,000000,18.642,18.757,18.5,18.569,283044,0
+GT.US,D,19880707,000000,18.5,18.5,18.135,18.357,328965,0
+GT.US,D,19880708,000000,18.285,18.39,18.135,18.135,383644,0
+GT.US,D,19880711,000000,18.06,18.17,17.991,17.991,334357,0
+GT.US,D,19880712,000000,17.991,18.028,17.697,17.803,344123,0
+GT.US,D,19880713,000000,17.885,17.921,17.697,17.885,373987,0
+GT.US,D,19880714,000000,17.885,17.885,17.485,17.697,305502,0
+GT.US,D,19880715,000000,17.803,17.921,17.59,17.697,309764,0
+GT.US,D,19880718,000000,17.66,17.697,17.554,17.59,662982,0
+GT.US,D,19880719,000000,17.626,17.697,17.485,17.554,259801,0
+GT.US,D,19880720,000000,17.524,17.885,17.524,17.885,263620,0
+GT.US,D,19880721,000000,17.803,17.885,17.734,17.772,159877,0
+GT.US,D,19880722,000000,17.772,17.772,17.554,17.626,354674,0
+GT.US,D,19880725,000000,17.554,17.59,17.119,17.119,814441,0
+GT.US,D,19880726,000000,17.154,17.772,17.119,17.66,460549,0
+GT.US,D,19880727,000000,17.66,17.66,17.44,17.485,275075,0
+GT.US,D,19880728,000000,17.485,17.697,17.404,17.697,198841,0
+GT.US,D,19880729,000000,17.697,18.06,17.697,18.028,229378,0
+GT.US,D,19880801,000000,18.06,18.135,17.991,18.098,221068,0
+GT.US,D,19880802,000000,18.135,18.17,17.991,18.028,279003,0
+GT.US,D,19880803,000000,18.06,18.208,17.991,17.991,373763,0
+GT.US,D,19880804,000000,17.991,18.06,17.84,17.921,168075,0
+GT.US,D,19880805,000000,17.921,17.921,17.803,17.921,198725,0
+GT.US,D,19880808,000000,17.957,18.028,17.772,17.772,116205,0
+GT.US,D,19880809,000000,17.772,17.803,17.44,17.59,223088,0
+GT.US,D,19880810,000000,17.431,17.431,16.878,16.878,449434,0
+GT.US,D,19880811,000000,16.878,16.948,16.692,16.771,337386,0
+GT.US,D,19880812,000000,16.771,16.985,16.654,16.985,160328,0
+GT.US,D,19880815,000000,17.067,17.102,16.805,16.878,215569,0
+GT.US,D,19880816,000000,16.878,17.022,16.73,16.878,178740,0
+GT.US,D,19880817,000000,16.913,16.913,16.514,16.587,360064,0
+GT.US,D,19880818,000000,16.654,17.314,16.587,17.102,525783,0
+GT.US,D,19880819,000000,17.138,17.609,17.138,17.609,562720,0
+GT.US,D,19880822,000000,17.609,17.609,17.243,17.243,298201,0
+GT.US,D,19880823,000000,17.277,17.277,16.913,17.022,138322,0
+GT.US,D,19880824,000000,17.102,17.351,17.102,17.351,149213,0
+GT.US,D,19880825,000000,17.277,17.314,17.138,17.314,139892,0
+GT.US,D,19880826,000000,17.277,17.504,17.209,17.465,171330,0
+GT.US,D,19880829,000000,17.465,17.794,17.465,17.794,183570,0
+GT.US,D,19880830,000000,17.724,17.762,17.609,17.644,131808,0
+GT.US,D,19880831,000000,17.644,17.688,17.465,17.504,183681,0
+GT.US,D,19880901,000000,17.431,17.465,17.067,17.102,155165,0
+GT.US,D,19880902,000000,17.173,17.504,17.173,17.396,234205,0
+GT.US,D,19880906,000000,17.465,17.724,17.465,17.724,295396,0
+GT.US,D,19880907,000000,17.831,17.831,17.609,17.724,192665,0
+GT.US,D,19880908,000000,17.644,17.644,17.571,17.571,118898,0
+GT.US,D,19880909,000000,17.609,17.609,17.431,17.504,176831,0
+GT.US,D,19880912,000000,17.504,17.54,17.138,17.209,242735,0
+GT.US,D,19880913,000000,17.209,17.396,17.102,17.396,215903,0
+GT.US,D,19880914,000000,17.465,17.504,17.314,17.504,275075,0
+GT.US,D,19880915,000000,17.54,17.54,17.431,17.431,148430,0
+GT.US,D,19880916,000000,17.243,17.396,17.243,17.277,198052,0
+GT.US,D,19880919,000000,17.243,17.243,16.948,16.985,322900,0
+GT.US,D,19880920,000000,16.985,17.102,16.985,16.985,138545,0
+GT.US,D,19880921,000000,17.022,17.067,16.843,16.878,157182,0
+GT.US,D,19880922,000000,16.843,16.843,16.654,16.73,247567,0
+GT.US,D,19880923,000000,16.692,16.805,16.654,16.73,180875,0
+GT.US,D,19880926,000000,16.73,16.878,16.654,16.73,128216,0
+GT.US,D,19880927,000000,16.73,16.878,16.654,16.692,133607,0
+GT.US,D,19880928,000000,16.654,16.771,16.654,16.654,176271,0
+GT.US,D,19880929,000000,16.73,17.022,16.692,16.843,218828,0
+GT.US,D,19880930,000000,16.948,17.173,16.878,17.022,324246,0
+GT.US,D,19881003,000000,16.948,16.985,16.771,16.805,197041,0
+GT.US,D,19881004,000000,16.878,16.878,16.73,16.805,101607,0
+GT.US,D,19881005,000000,15.562,15.773,15.267,15.74,1832882,0
+GT.US,D,19881006,000000,15.704,15.891,15.631,15.853,884274,0
+GT.US,D,19881007,000000,15.926,16.184,15.891,16.147,665562,0
+GT.US,D,19881010,000000,16.068,16.105,15.891,16.068,304264,0
+GT.US,D,19881011,000000,16.068,16.068,15.926,15.959,295059,0
+GT.US,D,19881012,000000,15.959,15.959,15.773,15.853,454712,0
+GT.US,D,19881013,000000,15.773,15.853,15.74,15.773,382185,0
+GT.US,D,19881014,000000,15.808,15.853,15.479,15.479,466614,0
+GT.US,D,19881017,000000,15.479,15.479,15.007,15.114,481320,0
+GT.US,D,19881018,000000,15.15,15.188,14.971,15.188,323015,0
+GT.US,D,19881019,000000,15.188,15.302,14.894,15.078,565079,0
+GT.US,D,19881020,000000,15.041,15.078,14.749,14.856,427989,0
+GT.US,D,19881021,000000,14.749,14.821,14.715,14.785,617174,0
+GT.US,D,19881024,000000,14.749,14.971,14.715,14.971,492658,0
+GT.US,D,19881025,000000,15.007,15.562,14.971,15.442,535550,0
+GT.US,D,19881026,000000,15.479,15.562,15.372,15.479,208830,0
+GT.US,D,19881027,000000,15.516,15.516,15.302,15.302,413283,0
+GT.US,D,19881028,000000,15.302,15.341,15.114,15.188,202319,0
+GT.US,D,19881031,000000,15.15,15.267,15.15,15.231,152581,0
+GT.US,D,19881101,000000,15.231,15.267,15.15,15.188,230950,0
+GT.US,D,19881102,000000,15.231,15.341,15.188,15.267,138770,0
+GT.US,D,19881103,000000,15.267,15.405,15.267,15.267,312234,0
+GT.US,D,19881104,000000,15.231,15.372,15.188,15.231,123729,0
+GT.US,D,19881107,000000,15.341,15.341,14.971,15.078,159877,0
+GT.US,D,19881108,000000,15.15,15.15,14.715,14.856,310552,0
+GT.US,D,19881109,000000,14.849,14.923,14.659,14.73,231172,0
+GT.US,D,19881110,000000,14.73,14.811,14.511,14.591,278104,0
+GT.US,D,19881111,000000,14.544,14.544,14.143,14.285,268561,0
+GT.US,D,19881114,000000,14.366,14.511,14.285,14.402,247901,0
+GT.US,D,19881115,000000,14.767,14.767,14.324,14.475,234992,0
+GT.US,D,19881116,000000,14.475,14.511,14.366,14.437,227018,0
+GT.US,D,19881117,000000,14.437,14.475,14.063,14.216,234542,0
+GT.US,D,19881118,000000,14.324,14.324,14.216,14.252,153479,0
+GT.US,D,19881121,000000,14.285,14.285,14.18,14.252,208272,0
+GT.US,D,19881122,000000,14.18,14.216,14.063,14.216,141127,0
+GT.US,D,19881123,000000,14.216,14.252,14.143,14.18,577878,0
+GT.US,D,19881125,000000,14.063,14.063,13.956,14.026,117103,0
+GT.US,D,19881128,000000,13.994,14.026,13.922,13.956,204453,0
+GT.US,D,19881129,000000,13.994,14.285,13.994,14.18,475820,0
+GT.US,D,19881130,000000,14.252,14.252,14.143,14.18,276870,0
+GT.US,D,19881201,000000,14.18,14.216,14.063,14.216,190532,0
+GT.US,D,19881202,000000,14.063,14.18,14.063,14.143,171443,0
+GT.US,D,19881205,000000,14.143,14.324,14.143,14.285,385885,0
+GT.US,D,19881206,000000,14.324,14.437,14.216,14.252,258232,0
+GT.US,D,19881207,000000,14.285,14.285,14.143,14.216,222080,0
+GT.US,D,19881208,000000,14.18,14.18,14.107,14.107,205910,0
+GT.US,D,19881209,000000,14.063,14.143,14.026,14.107,170211,0
+GT.US,D,19881212,000000,14.143,14.18,14.063,14.107,143935,0
+GT.US,D,19881213,000000,14.143,14.143,14.026,14.063,199625,0
+GT.US,D,19881214,000000,14.107,14.216,14.026,14.143,172341,0
+GT.US,D,19881215,000000,14.063,14.366,14.063,14.285,268114,0
+GT.US,D,19881216,000000,14.216,14.475,14.216,14.437,864624,0
+GT.US,D,19881219,000000,14.366,14.475,14.252,14.366,263846,0
+GT.US,D,19881220,000000,14.285,14.366,14.216,14.324,707553,0
+GT.US,D,19881221,000000,14.366,14.659,14.366,14.659,391502,0
+GT.US,D,19881222,000000,14.695,14.953,14.695,14.849,410365,0
+GT.US,D,19881223,000000,14.923,15.022,14.849,14.953,177620,0
+GT.US,D,19881227,000000,14.953,15.022,14.849,14.886,184355,0
+GT.US,D,19881228,000000,14.849,15.249,14.811,15.249,502992,0
+GT.US,D,19881229,000000,15.332,15.552,15.249,15.332,559578,0
+GT.US,D,19881230,000000,15.363,15.363,15.141,15.141,182222,0
+GT.US,D,19890103,000000,15.105,15.141,14.886,15.022,223875,0
+GT.US,D,19890104,000000,15.069,15.141,14.953,15.141,172679,0
+GT.US,D,19890105,000000,15.179,15.434,15.105,15.294,348049,0
+GT.US,D,19890106,000000,15.294,15.363,15.249,15.294,121816,0
+GT.US,D,19890109,000000,15.332,15.396,15.294,15.363,74552,0
+GT.US,D,19890110,000000,15.434,15.516,15.294,15.332,316053,0
+GT.US,D,19890111,000000,15.332,15.396,15.294,15.294,187950,0
+GT.US,D,19890112,000000,15.363,15.516,15.363,15.396,303365,0
+GT.US,D,19890113,000000,15.396,15.47,15.396,15.47,113286,0
+GT.US,D,19890116,000000,15.47,15.773,15.47,15.732,470321,0
+GT.US,D,19890117,000000,15.332,15.396,14.923,15.105,1004410,0
+GT.US,D,19890118,000000,15.069,15.069,14.73,14.811,591913,0
+GT.US,D,19890119,000000,14.73,14.849,14.695,14.73,253515,0
+GT.US,D,19890120,000000,14.73,14.73,14.18,14.285,587533,0
+GT.US,D,19890123,000000,14.324,14.324,13.994,14.063,647935,0
+GT.US,D,19890124,000000,14.107,14.591,14.107,14.511,467062,0
+GT.US,D,19890125,000000,14.544,14.849,14.544,14.591,415415,0
+GT.US,D,19890126,000000,14.591,14.591,14.252,14.475,384989,0
+GT.US,D,19890127,000000,14.511,14.659,14.366,14.366,919976,0
+GT.US,D,19890130,000000,14.402,14.475,14.216,14.324,388137,0
+GT.US,D,19890131,000000,14.366,14.544,14.252,14.544,750893,0
+GT.US,D,19890201,000000,14.475,14.591,14.402,14.511,615939,0
+GT.US,D,19890202,000000,14.544,14.953,14.544,14.886,520839,0
+GT.US,D,19890203,000000,15.022,15.179,14.953,15.022,318407,0
+GT.US,D,19890206,000000,15.105,15.141,14.811,14.886,260927,0
+GT.US,D,19890207,000000,14.886,15.179,14.849,15.069,372976,0
+GT.US,D,19890208,000000,15.105,15.179,14.989,15.069,409242,0
+GT.US,D,19890209,000000,14.953,15.022,14.811,14.886,212873,0
+GT.US,D,19890210,000000,14.795,14.866,14.715,14.715,285064,0
+GT.US,D,19890213,000000,14.607,14.677,14.572,14.641,311447,0
+GT.US,D,19890214,000000,14.641,14.759,14.607,14.677,131808,0
+GT.US,D,19890215,000000,14.677,14.946,14.641,14.903,312350,0
+GT.US,D,19890216,000000,14.946,15.015,14.759,14.759,190642,0
+GT.US,D,19890217,000000,14.795,14.831,14.572,14.607,243410,0
+GT.US,D,19890221,000000,14.677,14.715,14.572,14.572,173575,0
+GT.US,D,19890222,000000,14.607,14.641,14.384,14.384,225784,0
+GT.US,D,19890223,000000,14.339,14.456,14.267,14.304,314931,0
+GT.US,D,19890224,000000,14.339,14.339,14.153,14.232,321218,0
+GT.US,D,19890227,000000,14.304,14.304,14.232,14.267,115977,0
+GT.US,D,19890228,000000,14.339,14.384,14.2,14.267,305722,0
+GT.US,D,19890301,000000,14.339,14.384,14.153,14.232,214443,0
+GT.US,D,19890302,000000,14.2,14.641,14.2,14.572,362647,0
+GT.US,D,19890303,000000,14.572,14.607,14.527,14.607,265079,0
+GT.US,D,19890306,000000,14.641,14.641,14.527,14.527,159320,0
+GT.US,D,19890307,000000,14.572,14.572,14.384,14.384,166278,0
+GT.US,D,19890308,000000,14.42,14.572,14.339,14.384,268222,0
+GT.US,D,19890309,000000,14.42,14.527,14.384,14.384,195920,0
+GT.US,D,19890310,000000,14.339,14.456,14.304,14.384,121146,0
+GT.US,D,19890313,000000,14.384,14.456,14.267,14.304,158531,0
+GT.US,D,19890314,000000,14.384,14.384,14.267,14.267,105313,0
+GT.US,D,19890315,000000,14.339,14.384,14.2,14.232,205910,0
+GT.US,D,19890316,000000,14.304,14.384,14.117,14.232,309205,0
+GT.US,D,19890317,000000,13.929,14.2,13.894,14.012,255427,0
+GT.US,D,19890320,000000,14.012,14.012,13.672,13.743,236450,0
+GT.US,D,19890321,000000,13.894,13.975,13.788,13.826,127207,0
+GT.US,D,19890322,000000,13.826,13.929,13.634,13.672,161561,0
+GT.US,D,19890323,000000,13.672,13.672,13.448,13.519,159877,0
+GT.US,D,19890327,000000,13.487,13.555,13.448,13.487,177956,0
+GT.US,D,19890328,000000,13.555,13.858,13.519,13.858,230386,0
+GT.US,D,19890329,000000,13.858,14.012,13.826,14.012,87799,0
+GT.US,D,19890330,000000,14.012,14.339,13.929,14.232,195581,0
+GT.US,D,19890331,000000,14.304,14.572,14.304,14.456,188285,0
+GT.US,D,19890403,000000,14.456,14.572,14.339,14.456,159320,0
+GT.US,D,19890404,000000,14.42,14.42,14.117,14.117,95659,0
+GT.US,D,19890405,000000,14.045,14.082,13.707,13.894,336938,0
+GT.US,D,19890406,000000,13.858,13.858,13.634,13.672,120133,0
+GT.US,D,19890407,000000,13.707,14.267,13.672,14.117,292025,0
+GT.US,D,19890410,000000,14.117,14.384,14.117,14.232,236899,0
+GT.US,D,19890411,000000,14.267,14.339,14.2,14.304,256886,0
+GT.US,D,19890412,000000,14.339,14.456,14.267,14.339,92404,0
+GT.US,D,19890413,000000,14.267,14.304,14.2,14.2,102397,0
+GT.US,D,19890414,000000,14.304,14.384,14.267,14.339,120133,0
+GT.US,D,19890417,000000,14.42,14.456,14.304,14.339,146183,0
+GT.US,D,19890418,000000,14.456,14.572,14.42,14.456,349847,0
+GT.US,D,19890419,000000,14.527,14.527,14.384,14.456,217254,0
+GT.US,D,19890420,000000,14.456,14.493,14.339,14.456,177507,0
+GT.US,D,19890421,000000,14.572,14.641,14.527,14.641,134502,0
+GT.US,D,19890424,000000,14.527,14.572,14.42,14.493,178068,0
+GT.US,D,19890425,000000,14.527,14.641,14.384,14.572,394421,0
+GT.US,D,19890426,000000,14.607,14.607,14.339,14.384,203667,0
+GT.US,D,19890427,000000,14.456,14.979,14.42,14.866,502655,0
+GT.US,D,19890428,000000,14.946,15.169,14.866,15.088,471667,0
+GT.US,D,19890501,000000,14.979,15.612,14.979,15.612,645806,0
+GT.US,D,19890502,000000,15.58,15.767,15.275,15.46,448536,0
+GT.US,D,19890503,000000,15.46,15.732,15.088,15.204,561820,0
+GT.US,D,19890504,000000,15.169,15.169,14.831,14.831,447303,0
+GT.US,D,19890505,000000,15.051,15.358,15.015,15.015,453366,0
+GT.US,D,19890508,000000,15.051,15.497,14.946,15.389,568448,0
+GT.US,D,19890509,000000,15.358,15.612,15.24,15.425,578212,0
+GT.US,D,19890510,000000,15.372,15.488,15.372,15.405,391502,0
+GT.US,D,19890511,000000,15.405,15.488,15.302,15.405,287649,0
+GT.US,D,19890512,000000,15.524,16.166,15.451,16.049,1163840,0
+GT.US,D,19890515,000000,15.9,16.805,15.826,16.355,1017993,0
+GT.US,D,19890516,000000,16.201,16.506,16.096,16.201,543856,0
+GT.US,D,19890517,000000,16.13,16.431,15.748,15.826,297642,0
+GT.US,D,19890518,000000,15.863,16.049,15.748,15.942,258682,0
+GT.US,D,19890519,000000,16.049,16.506,16.049,16.316,875629,0
+GT.US,D,19890522,000000,16.431,16.843,16.28,16.73,569342,0
+GT.US,D,19890523,000000,16.587,16.654,16.468,16.468,376234,0
+GT.US,D,19890524,000000,16.506,16.506,16.166,16.431,350746,0
+GT.US,D,19890525,000000,16.431,16.506,16.316,16.468,163806,0
+GT.US,D,19890526,000000,16.431,16.654,16.387,16.431,274961,0
+GT.US,D,19890530,000000,16.468,16.468,15.9,16.096,300108,0
+GT.US,D,19890531,000000,15.979,16.13,15.979,16.096,236000,0
+GT.US,D,19890601,000000,16.015,16.316,16.015,16.239,306733,0
+GT.US,D,19890602,000000,16.506,16.62,16.355,16.54,367812,0
+GT.US,D,19890605,000000,16.54,16.692,16.431,16.431,344011,0
+GT.US,D,19890606,000000,16.431,16.54,16.355,16.54,221068,0
+GT.US,D,19890607,000000,16.62,16.957,16.62,16.843,855421,0
+GT.US,D,19890608,000000,16.805,17.412,16.73,17.181,892360,0
+GT.US,D,19890609,000000,17.109,17.145,16.957,17.076,491088,0
+GT.US,D,19890612,000000,16.957,17.03,16.878,17.03,213658,0
+GT.US,D,19890613,000000,16.957,16.995,16.805,16.878,277206,0
+GT.US,D,19890614,000000,16.878,16.957,16.73,16.73,146070,0
+GT.US,D,19890615,000000,16.805,16.805,16.239,16.316,285850,0
+GT.US,D,19890616,000000,16.28,16.431,16.239,16.355,354112,0
+GT.US,D,19890619,000000,16.316,16.355,15.826,15.863,286864,0
+GT.US,D,19890620,000000,15.942,15.979,15.676,15.863,231959,0
+GT.US,D,19890621,000000,15.789,16.239,15.748,16.049,389146,0
+GT.US,D,19890622,000000,15.979,16.316,15.979,16.239,226346,0
+GT.US,D,19890623,000000,16.387,16.54,16.355,16.54,275186,0
+GT.US,D,19890626,000000,16.54,16.692,16.506,16.62,355912,0
+GT.US,D,19890627,000000,16.62,16.73,16.506,16.692,306063,0
+GT.US,D,19890628,000000,16.62,16.62,16.28,16.431,134844,0
+GT.US,D,19890629,000000,16.316,16.316,15.789,15.826,254528,0
+GT.US,D,19890630,000000,15.748,15.942,15.524,15.748,233195,0
+GT.US,D,19890703,000000,15.826,16.015,15.826,16.015,140120,0
+GT.US,D,19890705,000000,16.431,16.654,16.355,16.587,875741,0
+GT.US,D,19890706,000000,16.587,16.654,16.431,16.468,320318,0
+GT.US,D,19890707,000000,16.468,16.54,16.316,16.387,296515,0
+GT.US,D,19890710,000000,16.387,16.506,16.355,16.506,149549,0
+GT.US,D,19890711,000000,16.54,16.587,16.468,16.506,244872,0
+GT.US,D,19890712,000000,16.54,16.692,16.506,16.654,571251,0
+GT.US,D,19890713,000000,16.587,16.587,16.387,16.468,356696,0
+GT.US,D,19890714,000000,16.468,16.468,15.979,16.355,250597,0
+GT.US,D,19890717,000000,16.239,16.431,16.096,16.316,151345,0
+GT.US,D,19890718,000000,16.239,16.387,16.201,16.239,183009,0
+GT.US,D,19890719,000000,16.239,16.431,16.166,16.355,167624,0
+GT.US,D,19890720,000000,16.506,16.587,16.13,16.13,215569,0
+GT.US,D,19890721,000000,16.13,16.13,15.713,15.9,232971,0
+GT.US,D,19890724,000000,15.979,16.049,15.9,16.015,182222,0
+GT.US,D,19890725,000000,15.979,16.096,15.826,15.942,263846,0
+GT.US,D,19890726,000000,15.942,16.096,15.863,15.942,169086,0
+GT.US,D,19890727,000000,15.942,16.096,15.9,15.979,447412,0
+GT.US,D,19890728,000000,16.015,16.13,15.979,16.015,173354,0
+GT.US,D,19890731,000000,16.096,16.506,16.096,16.387,272153,0
+GT.US,D,19890801,000000,16.431,16.506,16.316,16.355,393523,0
+GT.US,D,19890802,000000,16.316,16.587,16.28,16.468,341314,0
+GT.US,D,19890803,000000,16.468,16.654,16.431,16.62,302468,0
+GT.US,D,19890804,000000,16.54,16.587,16.355,16.468,142812,0
+GT.US,D,19890807,000000,16.431,16.73,16.316,16.692,324357,0
+GT.US,D,19890808,000000,16.62,16.843,16.587,16.771,650970,0
+GT.US,D,19890809,000000,16.692,16.805,16.506,16.506,306172,0
+GT.US,D,19890810,000000,16.532,16.869,16.336,16.834,566874,0
+GT.US,D,19890811,000000,16.834,16.904,16.602,16.72,1003621,0
+GT.US,D,19890814,000000,16.637,16.788,16.637,16.754,275522,0
+GT.US,D,19890815,000000,16.788,16.869,16.683,16.72,102510,0
+GT.US,D,19890816,000000,16.72,16.834,16.683,16.834,187836,0
+GT.US,D,19890817,000000,16.754,16.788,16.532,16.637,142252,0
+GT.US,D,19890818,000000,16.568,16.602,16.488,16.568,179867,0
+GT.US,D,19890821,000000,16.488,16.637,16.265,16.336,222080,0
+GT.US,D,19890822,000000,16.184,16.298,16.032,16.147,319087,0
+GT.US,D,19890823,000000,16.147,16.23,16.032,16.068,412947,0
+GT.US,D,19890824,000000,16.114,16.23,16.032,16.147,466278,0
+GT.US,D,19890825,000000,16.147,16.377,16.147,16.265,461337,0
+GT.US,D,19890828,000000,16.265,16.413,16.23,16.336,365003,0
+GT.US,D,19890829,000000,16.336,16.336,15.995,16.147,329077,0
+GT.US,D,19890830,000000,16.068,16.336,16.032,16.23,697673,0
+GT.US,D,19890831,000000,16.265,16.377,16.23,16.377,467400,0
+GT.US,D,19890901,000000,16.336,16.488,16.298,16.336,460438,0
+GT.US,D,19890905,000000,16.184,16.265,16.068,16.265,435739,0
+GT.US,D,19890906,000000,16.184,17.524,16.032,17.524,1564433,0
+GT.US,D,19890907,000000,17.285,18.16,17.209,17.524,2237744,0
+GT.US,D,19890908,000000,17.475,17.524,16.948,17.322,616499,0
+GT.US,D,19890911,000000,17.173,17.475,16.948,17.285,373086,0
+GT.US,D,19890912,000000,17.173,17.44,17.057,17.057,283380,0
+GT.US,D,19890913,000000,17.102,17.252,16.904,17.057,314593,0
+GT.US,D,19890914,000000,16.985,17.322,16.834,17.022,851605,0
+GT.US,D,19890915,000000,17.022,17.102,16.637,16.869,1211668,0
+GT.US,D,19890918,000000,16.869,16.869,16.683,16.683,550483,0
+GT.US,D,19890919,000000,16.637,16.72,16.336,16.413,266654,0
+GT.US,D,19890920,000000,16.336,16.413,16.068,16.147,490865,0
+GT.US,D,19890921,000000,16.184,16.754,16.032,16.683,653778,0
+GT.US,D,19890922,000000,16.637,16.869,16.265,16.298,727315,0
+GT.US,D,19890925,000000,16.23,16.23,15.767,15.808,388244,0
+GT.US,D,19890926,000000,15.881,16.068,15.695,15.808,562830,0
+GT.US,D,19890927,000000,15.732,15.881,15.612,15.808,424511,0
+GT.US,D,19890928,000000,15.916,15.959,15.767,15.916,348165,0
+GT.US,D,19890929,000000,15.916,16.032,15.767,15.808,326383,0
+GT.US,D,19891002,000000,15.959,16.032,15.881,16.032,322453,0
+GT.US,D,19891003,000000,15.995,16.114,15.732,15.808,432256,0
+GT.US,D,19891004,000000,15.767,16.068,15.658,15.995,443371,0
+GT.US,D,19891005,000000,16.032,16.413,15.881,16.265,291574,0
+GT.US,D,19891006,000000,16.336,16.637,16.265,16.449,328181,0
+GT.US,D,19891009,000000,16.336,16.449,16.23,16.298,189405,0
+GT.US,D,19891010,000000,16.336,16.336,15.995,16.068,242624,0
+GT.US,D,19891011,000000,16.068,16.068,15.844,15.959,175937,0
+GT.US,D,19891012,000000,15.881,15.881,15.695,15.767,475483,0
+GT.US,D,19891013,000000,15.732,15.959,14.74,14.74,404302,0
+GT.US,D,19891016,000000,14.518,14.971,14.475,14.932,646705,0
+GT.US,D,19891017,000000,14.894,15.088,14.74,14.894,462573,0
+GT.US,D,19891018,000000,14.894,14.894,14.776,14.856,197490,0
+GT.US,D,19891019,000000,14.894,15.124,14.894,15.041,171892,0
+GT.US,D,19891020,000000,15.041,15.041,14.625,14.668,340417,0
+GT.US,D,19891023,000000,14.668,14.776,14.097,14.209,341314,0
+GT.US,D,19891024,000000,14.055,14.055,12.842,13.333,965901,0
+GT.US,D,19891025,000000,13.414,13.602,13.299,13.378,555648,0
+GT.US,D,19891026,000000,13.299,13.487,13.147,13.147,368149,0
+GT.US,D,19891027,000000,13.11,13.227,13.067,13.147,308307,0
+GT.US,D,19891030,000000,13.182,13.378,13.182,13.227,128776,0
+GT.US,D,19891031,000000,13.261,13.634,13.261,13.487,227804,0
+GT.US,D,19891101,000000,13.487,13.788,13.487,13.602,247229,0
+GT.US,D,19891102,000000,13.602,13.834,13.527,13.752,231849,0
+GT.US,D,19891103,000000,13.752,14.357,13.679,14.357,281808,0
+GT.US,D,19891106,000000,14.134,14.285,14.097,14.172,197490,0
+GT.US,D,19891107,000000,14.172,14.324,14.097,14.172,217364,0
+GT.US,D,19891108,000000,14.209,14.625,14.209,14.437,179076,0
+GT.US,D,19891109,000000,14.437,14.437,14.209,14.209,142704,0
+GT.US,D,19891110,000000,14.2,14.2,13.885,14.003,488058,0
+GT.US,D,19891113,000000,13.929,14.232,13.929,14.117,179640,0
+GT.US,D,19891114,000000,14.2,14.2,14.036,14.082,170096,0
+GT.US,D,19891115,000000,14.117,14.232,14.003,14.117,212198,0
+GT.US,D,19891116,000000,14.117,14.232,14.082,14.2,119122,0
+GT.US,D,19891117,000000,14.153,14.2,14.036,14.036,112050,0
+GT.US,D,19891120,000000,13.966,13.966,13.733,13.769,317288,0
+GT.US,D,19891121,000000,13.85,13.929,13.733,13.885,170768,0
+GT.US,D,19891122,000000,13.885,13.929,13.733,13.817,102844,0
+GT.US,D,19891124,000000,13.885,14.267,13.885,14.267,111936,0
+GT.US,D,19891127,000000,14.429,14.502,14.232,14.429,247229,0
+GT.US,D,19891128,000000,14.502,14.536,14.314,14.384,163919,0
+GT.US,D,19891129,000000,14.465,14.465,14.314,14.314,145619,0
+GT.US,D,19891130,000000,14.348,14.429,14.2,14.2,345919,0
+GT.US,D,19891201,000000,14.232,14.695,14.2,14.581,246888,0
+GT.US,D,19891204,000000,14.581,14.998,14.581,14.695,175485,0
+GT.US,D,19891205,000000,14.65,14.73,14.465,14.465,292137,0
+GT.US,D,19891206,000000,14.429,14.502,14.384,14.384,269345,0
+GT.US,D,19891207,000000,14.384,14.465,14.314,14.348,135852,0
+GT.US,D,19891208,000000,14.429,14.465,14.348,14.465,161340,0
+GT.US,D,19891211,000000,14.429,14.465,14.267,14.267,163247,0
+GT.US,D,19891212,000000,14.314,14.465,14.267,14.429,131808,0
+GT.US,D,19891213,000000,14.502,14.536,14.348,14.429,201533,0
+GT.US,D,19891214,000000,14.429,14.429,14.232,14.232,576532,0
+GT.US,D,19891215,000000,14.232,14.232,14.036,14.153,242402,0
+GT.US,D,19891218,000000,14.117,14.117,13.653,13.699,372976,0
+GT.US,D,19891219,000000,13.699,13.733,13.43,13.506,255427,0
+GT.US,D,19891220,000000,13.506,13.584,13.198,13.43,377465,0
+GT.US,D,19891221,000000,13.536,13.536,12.932,13.12,331545,0
+GT.US,D,19891222,000000,13.04,13.468,13.006,13.468,239032,0
+GT.US,D,19891226,000000,13.506,13.62,13.468,13.536,82525,0
+GT.US,D,19891227,000000,13.536,13.653,13.506,13.536,306621,0
+GT.US,D,19891228,000000,13.536,13.536,13.351,13.43,175147,0
+GT.US,D,19891229,000000,13.351,13.43,13.198,13.351,303143,0
+GT.US,D,19900102,000000,13.536,13.929,13.43,13.929,201533,0
+GT.US,D,19900103,000000,14.003,14.232,13.885,14.117,311109,0
+GT.US,D,19900104,000000,14.117,14.153,13.885,13.966,342102,0
+GT.US,D,19900105,000000,14.003,14.003,13.699,13.817,247901,0
+GT.US,D,19900108,000000,13.817,13.817,13.584,13.733,283044,0
+GT.US,D,19900109,000000,13.733,13.733,13.468,13.468,294609,0
+GT.US,D,19900110,000000,13.468,13.468,13.198,13.315,521516,0
+GT.US,D,19900111,000000,13.43,13.468,13.271,13.351,224662,0
+GT.US,D,19900112,000000,13.271,13.271,13.04,13.12,333567,0
+GT.US,D,19900115,000000,13.04,13.084,12.932,12.968,335592,0
+GT.US,D,19900116,000000,12.968,12.968,12.736,12.887,212760,0
+GT.US,D,19900117,000000,12.887,12.887,12.431,12.504,166842,0
+GT.US,D,19900118,000000,12.389,12.389,12.043,12.32,344906,0
+GT.US,D,19900119,000000,12.354,12.389,12.006,12.084,374997,0
+GT.US,D,19900122,000000,12.084,12.121,11.66,11.774,249249,0
+GT.US,D,19900123,000000,11.66,11.739,11.32,11.32,369609,0
+GT.US,D,19900124,000000,10.66,11.123,10.625,11.042,479301,0
+GT.US,D,19900125,000000,11.16,11.207,10.938,10.974,233978,0
+GT.US,D,19900126,000000,10.895,10.938,10.507,10.743,337386,0
+GT.US,D,19900129,000000,10.895,10.895,10.625,10.66,179528,0
+GT.US,D,19900130,000000,10.743,10.822,10.554,10.66,274848,0
+GT.US,D,19900131,000000,10.743,11.087,10.706,11.042,230276,0
+GT.US,D,19900201,000000,11.042,11.042,10.822,10.822,76685,0
+GT.US,D,19900202,000000,10.822,11.242,10.822,11.207,300222,0
+GT.US,D,19900205,000000,11.277,11.626,11.277,11.626,170319,0
+GT.US,D,19900206,000000,11.543,11.588,11.242,11.32,125972,0
+GT.US,D,19900207,000000,11.242,11.277,10.895,10.938,208045,0
+GT.US,D,19900208,000000,10.974,11.123,10.895,10.895,176831,0
+GT.US,D,19900209,000000,10.974,11.242,10.974,11.042,106661,0
+GT.US,D,19900212,000000,11.07,11.267,11.07,11.151,141578,0
+GT.US,D,19900213,000000,11.151,11.151,10.955,11.151,128216,0
+GT.US,D,19900214,000000,11.07,11.382,10.806,10.84,154602,0
+GT.US,D,19900215,000000,10.759,10.759,10.608,10.678,294384,0
+GT.US,D,19900216,000000,10.678,10.955,10.643,10.876,98240,0
+GT.US,D,19900220,000000,10.876,10.876,10.678,10.759,133721,0
+GT.US,D,19900221,000000,10.678,10.759,10.526,10.608,215903,0
+GT.US,D,19900222,000000,10.608,10.678,10.413,10.413,239032,0
+GT.US,D,19900223,000000,10.297,10.379,10.259,10.259,205351,0
+GT.US,D,19900226,000000,10.259,10.379,10.215,10.297,196929,0
+GT.US,D,19900227,000000,10.297,10.492,10.297,10.379,617399,0
+GT.US,D,19900228,000000,10.413,10.678,10.332,10.492,326496,0
+GT.US,D,19900301,000000,10.448,10.526,10.413,10.448,223538,0
+GT.US,D,19900302,000000,10.413,10.643,10.413,10.563,300556,0
+GT.US,D,19900305,000000,10.526,10.921,10.492,10.84,518258,0
+GT.US,D,19900306,000000,10.759,11.105,10.759,11.033,664216,0
+GT.US,D,19900307,000000,10.989,11.105,10.989,10.989,229039,0
+GT.US,D,19900308,000000,11.033,11.033,10.955,10.989,195246,0
+GT.US,D,19900309,000000,11.033,11.105,10.989,11.033,204902,0
+GT.US,D,19900312,000000,11.033,11.346,10.989,11.305,289780,0
+GT.US,D,19900313,000000,11.235,11.925,11.189,11.774,868219,0
+GT.US,D,19900314,000000,11.692,12.043,11.66,11.774,483677,0
+GT.US,D,19900315,000000,11.73,11.73,11.498,11.498,315378,0
+GT.US,D,19900316,000000,11.66,11.66,11.498,11.66,343561,0
+GT.US,D,19900319,000000,11.498,11.692,11.462,11.534,217926,0
+GT.US,D,19900320,000000,11.462,11.617,11.417,11.534,279788,0
+GT.US,D,19900321,000000,11.811,11.925,11.692,11.893,317625,0
+GT.US,D,19900322,000000,11.811,11.893,11.498,11.498,364553,0
+GT.US,D,19900323,000000,11.617,11.774,11.617,11.66,134951,0
+GT.US,D,19900326,000000,11.73,11.774,11.534,11.579,112166,0
+GT.US,D,19900327,000000,11.617,11.617,11.462,11.579,132932,0
+GT.US,D,19900328,000000,11.462,11.579,11.417,11.462,329977,0
+GT.US,D,19900329,000000,11.417,11.462,11.189,11.267,186263,0
+GT.US,D,19900330,000000,11.267,11.267,11.07,11.105,500409,0
+GT.US,D,19900402,000000,10.989,11.305,10.989,11.267,274287,0
+GT.US,D,19900403,000000,11.267,11.579,11.267,11.498,285961,0
+GT.US,D,19900404,000000,11.498,11.579,11.462,11.534,128555,0
+GT.US,D,19900405,000000,11.498,11.579,11.267,11.267,308754,0
+GT.US,D,19900406,000000,11.346,11.346,11.189,11.267,69160,0
+GT.US,D,19900409,000000,11.267,11.267,10.921,11.105,234205,0
+GT.US,D,19900410,000000,11.105,11.267,11.07,11.151,85776,0
+GT.US,D,19900411,000000,11.235,11.267,11.189,11.235,96670,0
+GT.US,D,19900412,000000,11.235,11.267,11.105,11.151,187836,0
+GT.US,D,19900416,000000,11.151,11.189,10.955,10.955,239370,0
+GT.US,D,19900417,000000,10.955,10.955,10.876,10.921,193001,0
+GT.US,D,19900418,000000,10.921,10.955,10.84,10.921,269233,0
+GT.US,D,19900419,000000,10.921,10.989,10.84,10.876,184355,0
+GT.US,D,19900420,000000,10.806,10.876,10.724,10.806,292813,0
+GT.US,D,19900423,000000,10.806,10.806,10.563,10.608,121256,0
+GT.US,D,19900424,000000,10.678,10.955,10.643,10.876,453478,0
+GT.US,D,19900425,000000,10.876,11.033,10.876,11.033,265419,0
+GT.US,D,19900426,000000,11.105,11.105,10.921,11.033,382294,0
+GT.US,D,19900427,000000,11.07,11.07,10.955,10.955,135401,0
+GT.US,D,19900430,000000,10.989,11.07,10.921,10.989,317175,0
+GT.US,D,19900501,000000,10.989,11.07,10.989,10.989,164931,0
+GT.US,D,19900502,000000,10.989,11.033,10.921,10.955,310552,0
+GT.US,D,19900503,000000,10.989,11.07,10.955,11.033,158756,0
+GT.US,D,19900504,000000,11.07,11.105,10.921,10.989,132708,0
+GT.US,D,19900507,000000,10.989,11.235,10.955,11.033,207373,0
+GT.US,D,19900508,000000,10.989,11.07,10.955,11.033,117325,0
+GT.US,D,19900509,000000,10.955,11.033,10.955,10.989,75674,0
+GT.US,D,19900510,000000,11.052,11.133,10.982,10.982,79828,0
+GT.US,D,19900511,000000,11.015,11.179,10.938,11.179,151345,0
+GT.US,D,19900514,000000,11.096,11.452,11.096,11.133,453929,0
+GT.US,D,19900515,000000,11.052,11.096,10.938,10.982,298762,0
+GT.US,D,19900516,000000,11.015,11.179,10.982,11.133,183681,0
+GT.US,D,19900517,000000,11.133,11.33,11.133,11.295,217024,0
+GT.US,D,19900518,000000,11.295,11.295,11.216,11.295,140120,0
+GT.US,D,19900521,000000,11.258,11.295,11.096,11.258,144049,0
+GT.US,D,19900522,000000,11.216,11.216,10.938,11.052,268450,0
+GT.US,D,19900523,000000,11.096,11.096,10.859,10.903,152581,0
+GT.US,D,19900524,000000,10.859,10.938,10.859,10.903,194122,0
+GT.US,D,19900525,000000,10.822,10.903,10.786,10.859,97790,0
+GT.US,D,19900529,000000,10.938,11.133,10.938,11.133,172230,0
+GT.US,D,19900530,000000,11.295,11.488,11.258,11.373,609763,0
+GT.US,D,19900531,000000,11.258,11.373,11.216,11.258,316053,0
+GT.US,D,19900601,000000,11.258,11.295,11.096,11.216,342102,0
+GT.US,D,19900604,000000,11.179,11.41,11.096,11.41,158869,0
+GT.US,D,19900605,000000,11.488,11.488,11.216,11.295,153928,0
+GT.US,D,19900606,000000,11.179,11.258,11.052,11.179,156964,0
+GT.US,D,19900607,000000,11.179,11.216,11.015,11.015,122604,0
+GT.US,D,19900608,000000,10.938,11.015,10.859,10.903,280799,0
+GT.US,D,19900611,000000,10.706,10.903,10.706,10.743,202992,0
+GT.US,D,19900612,000000,10.822,10.859,10.582,10.859,524547,0
+GT.US,D,19900613,000000,10.859,10.859,10.706,10.743,143151,0
+GT.US,D,19900614,000000,10.743,10.938,10.706,10.938,244756,0
+GT.US,D,19900615,000000,10.903,10.938,10.859,10.903,255537,0
+GT.US,D,19900618,000000,10.822,10.859,10.66,10.706,256436,0
+GT.US,D,19900619,000000,10.66,10.822,10.544,10.625,209056,0
+GT.US,D,19900620,000000,10.625,10.625,10.544,10.582,163806,0
+GT.US,D,19900621,000000,10.582,10.582,10.038,10.234,424739,0
+GT.US,D,19900622,000000,10.189,10.234,9.959,9.959,251269,0
+GT.US,D,19900625,000000,9.996,10.189,9.959,9.959,179076,0
+GT.US,D,19900626,000000,9.959,10.108,9.959,9.996,176944,0
+GT.US,D,19900627,000000,9.996,10.038,9.796,9.796,206811,0
+GT.US,D,19900628,000000,9.84,9.84,9.4876,9.521,284953,0
+GT.US,D,19900629,000000,9.521,9.603,9.4421,9.4876,378255,0
+GT.US,D,19900702,000000,9.521,9.567,9.3238,9.361,264406,0
+GT.US,D,19900703,000000,9.361,9.4036,9.2109,9.2911,197600,0
+GT.US,D,19900705,000000,9.2456,9.2911,9.1283,9.1647,394083,0
+GT.US,D,19900706,000000,9.1647,9.3238,9.1647,9.2456,357822,0
+GT.US,D,19900709,000000,9.2456,9.2456,9.0496,9.1283,242175,0
+GT.US,D,19900710,000000,9.1283,9.1647,8.9333,8.9333,174138,0
+GT.US,D,19900711,000000,9.0139,9.0139,8.773,8.773,342324,0
+GT.US,D,19900712,000000,8.6939,9.0139,8.6585,8.9688,348049,0
+GT.US,D,19900713,000000,9.0496,9.2911,9.0139,9.1283,421817,0
+GT.US,D,19900716,000000,9.1647,9.361,9.0944,9.3238,424846,0
+GT.US,D,19900717,000000,9.2911,9.567,9.2911,9.4876,346139,0
+GT.US,D,19900718,000000,9.4421,9.4421,9.2911,9.2911,191765,0
+GT.US,D,19900719,000000,9.3238,9.521,9.2456,9.4876,198610,0
+GT.US,D,19900720,000000,9.4421,9.4421,9.1283,9.1283,193898,0
+GT.US,D,19900723,000000,8.9688,9.0944,8.7367,8.9688,317514,0
+GT.US,D,19900724,000000,8.8536,8.9333,8.6939,8.6939,219046,0
+GT.US,D,19900725,000000,8.7367,8.888,8.6939,8.8536,214893,0
+GT.US,D,19900726,000000,8.6939,8.8166,8.4969,8.5768,329639,0
+GT.US,D,19900727,000000,8.5406,8.6585,8.5406,8.5406,195920,0
+GT.US,D,19900730,000000,8.4969,8.773,8.4969,8.7367,156733,0
+GT.US,D,19900731,000000,8.6219,8.6939,8.3457,8.3457,236000,0
+GT.US,D,19900801,000000,8.3457,8.4616,8.2207,8.3009,363207,0
+GT.US,D,19900802,000000,8.4167,8.5768,8.3457,8.4167,156845,0
+GT.US,D,19900803,000000,8.2654,8.2654,7.6779,7.8736,401379,0
+GT.US,D,19900806,000000,7.553,7.7488,7.4016,7.6779,274287,0
+GT.US,D,19900807,000000,7.7488,7.945,7.7135,7.7135,348274,0
+GT.US,D,19900808,000000,7.8736,8.1052,7.7934,8.0248,348274,0
+GT.US,D,19900809,000000,7.945,8.1855,7.945,8.0248,603140,0
+GT.US,D,19900810,000000,8.0073,8.0874,7.8109,7.8468,280685,0
+GT.US,D,19900813,000000,7.8109,8.0518,7.7308,8.0073,199289,0
+GT.US,D,19900814,000000,8.0518,8.2118,8.0073,8.1319,106213,0
+GT.US,D,19900815,000000,8.1319,8.3277,8.0874,8.2922,359503,0
+GT.US,D,19900816,000000,8.2118,8.2118,7.8913,7.9715,144496,0
+GT.US,D,19900817,000000,7.8468,7.9268,7.5708,7.5708,303813,0
+GT.US,D,19900820,000000,7.7308,7.8109,7.4552,7.4552,269796,0
+GT.US,D,19900821,000000,7.3749,7.6065,7.2499,7.3749,177956,0
+GT.US,D,19900822,000000,7.5351,7.8913,7.4552,7.8109,279564,0
+GT.US,D,19900823,000000,7.4552,7.7308,7.2144,7.2144,238246,0
+GT.US,D,19900824,000000,7.5351,7.6508,7.3749,7.4907,364780,0
+GT.US,D,19900827,000000,7.6065,7.6508,7.5351,7.5708,374997,0
+GT.US,D,19900828,000000,7.4552,7.5708,7.4552,7.5351,257559,0
+GT.US,D,19900829,000000,7.4907,7.6865,7.4907,7.6508,196593,0
+GT.US,D,19900830,000000,7.6508,7.9268,7.6508,7.7308,228254,0
+GT.US,D,19900831,000000,7.6065,7.6508,7.2945,7.2945,141127,0
+GT.US,D,19900904,000000,7.4907,7.4907,7.3303,7.3749,279341,0
+GT.US,D,19900905,000000,7.3749,7.4105,7.2945,7.4105,143151,0
+GT.US,D,19900906,000000,7.4105,7.4105,7.0542,7.1341,167852,0
+GT.US,D,19900907,000000,7.0542,7.0542,6.6089,6.6089,276195,0
+GT.US,D,19900910,000000,6.7694,6.8937,6.7334,6.7334,339743,0
+GT.US,D,19900911,000000,6.6089,6.7694,6.3683,6.5289,426194,0
+GT.US,D,19900912,000000,6.4486,6.6089,6.4486,6.493,272938,0
+GT.US,D,19900913,000000,6.493,6.493,6.3328,6.3683,197600,0
+GT.US,D,19900914,000000,6.288,6.3683,6.2527,6.3683,122382,0
+GT.US,D,19900917,000000,6.288,6.3328,6.0477,6.0922,282146,0
+GT.US,D,19900918,000000,5.807,6.0121,5.7268,6.0121,577317,0
+GT.US,D,19900919,000000,5.9319,6.0922,5.8871,6.0922,432707,0
+GT.US,D,19900920,000000,6.0922,6.0922,5.9319,6.0477,192888,0
+GT.US,D,19900921,000000,6.0121,6.0477,5.8517,5.9675,218596,0
+GT.US,D,19900924,000000,5.9319,5.9319,5.6913,5.7715,162014,0
+GT.US,D,19900925,000000,5.7268,5.807,5.3709,5.4508,325936,0
+GT.US,D,19900926,000000,5.4508,5.7715,5.4065,5.6913,214443,0
+GT.US,D,19900927,000000,5.7715,5.8517,5.2905,5.3709,343335,0
+GT.US,D,19900928,000000,5.1659,5.4864,5.1304,5.4508,224434,0
+GT.US,D,19901001,000000,5.5311,5.6111,5.4508,5.4864,201985,0
+GT.US,D,19901002,000000,5.5666,5.6468,5.3709,5.3709,362086,0
+GT.US,D,19901003,000000,5.4065,5.4508,5.2905,5.4065,204004,0
+GT.US,D,19901004,000000,5.4065,5.5666,5.3709,5.5311,128667,0
+GT.US,D,19901005,000000,5.4508,5.5666,5.3709,5.4864,159993,0
+GT.US,D,19901008,000000,5.5311,5.5666,5.4065,5.4065,106661,0
+GT.US,D,19901009,000000,5.3709,5.4065,5.1659,5.2103,147868,0
+GT.US,D,19901010,000000,5.2103,5.246,5.1304,5.246,409351,0
+GT.US,D,19901011,000000,5.2905,5.3709,5.246,5.2905,214443,0
+GT.US,D,19901012,000000,5.2905,5.2905,5.2103,5.2103,191765,0
+GT.US,D,19901015,000000,5.2905,5.2905,4.8097,4.8451,1029895,0
+GT.US,D,19901016,000000,4.8451,4.9256,4.7652,4.8898,557555,0
+GT.US,D,19901017,000000,4.97,5.1659,4.8898,5.1659,348836,0
+GT.US,D,19901018,000000,5.1659,5.2905,5.05,5.1659,673986,0
+GT.US,D,19901019,000000,5.246,5.3263,5.1304,5.1659,624584,0
+GT.US,D,19901022,000000,5.0857,5.1304,4.9256,5.05,265079,0
+GT.US,D,19901023,000000,5.05,5.1659,5.05,5.1304,320209,0
+GT.US,D,19901024,000000,5.2103,5.2905,5.1304,5.2905,340976,0
+GT.US,D,19901025,000000,5.2905,5.3263,5.0857,5.1304,404189,0
+GT.US,D,19901026,000000,5.05,5.0857,4.97,5.0057,335477,0
+GT.US,D,19901029,000000,4.9256,5.0057,4.9256,4.97,166950,0
+GT.US,D,19901030,000000,4.9256,5.0057,4.9256,5.0057,180987,0
+GT.US,D,19901031,000000,4.97,5.0057,4.8898,4.8898,145507,0
+GT.US,D,19901101,000000,4.97,4.97,4.8097,4.8451,152697,0
+GT.US,D,19901102,000000,4.8451,4.8451,4.685,4.7298,418223,0
+GT.US,D,19901105,000000,4.7298,4.7652,4.6495,4.6495,243410,0
+GT.US,D,19901106,000000,4.685,4.8898,4.5245,4.8898,542061,0
+GT.US,D,19901107,000000,4.8451,5.0057,4.7298,4.7652,233640,0
+GT.US,D,19901108,000000,4.7652,4.8097,4.685,4.7298,355011,0
+GT.US,D,19901109,000000,4.7115,4.7115,4.4176,4.4623,689140,0
+GT.US,D,19901112,000000,4.4623,4.6672,4.2575,4.6314,716539,0
+GT.US,D,19901113,000000,4.6314,4.9162,4.6314,4.7474,415867,0
+GT.US,D,19901114,000000,4.8367,5.1215,4.792,5.0414,306961,0
+GT.US,D,19901115,000000,5.0857,5.1215,5.0414,5.1215,395656,0
+GT.US,D,19901116,000000,5.2905,5.3263,5.1659,5.2015,559130,0
+GT.US,D,19901119,000000,5.246,5.2905,5.1659,5.2015,235440,0
+GT.US,D,19901120,000000,5.246,5.246,5.0857,5.1215,254975,0
+GT.US,D,19901121,000000,5.0857,5.1659,5.0414,5.1659,249140,0
+GT.US,D,19901123,000000,5.1659,5.2015,5.1215,5.1659,168636,0
+GT.US,D,19901126,000000,5.1215,5.1659,5.0414,5.0414,132035,0
+GT.US,D,19901127,000000,5.0857,5.2015,5.0414,5.1215,194572,0
+GT.US,D,19901128,000000,5.2015,5.6202,5.2015,5.4154,986445,0
+GT.US,D,19901129,000000,5.3709,5.4154,5.2905,5.3263,419459,0
+GT.US,D,19901130,000000,5.3263,5.3709,5.246,5.2905,358609,0
+GT.US,D,19901203,000000,5.2905,5.3263,5.1659,5.246,405984,0
+GT.US,D,19901204,000000,5.246,5.246,5.0857,5.246,228368,0
+GT.US,D,19901205,000000,5.3263,5.3263,5.2015,5.2905,458869,0
+GT.US,D,19901206,000000,5.6202,5.6202,5.246,5.246,922898,0
+GT.US,D,19901207,000000,5.2905,5.4154,5.246,5.3709,236676,0
+GT.US,D,19901210,000000,5.4508,5.4954,5.3263,5.3709,518823,0
+GT.US,D,19901211,000000,5.3263,5.7006,5.2905,5.7006,1045839,0
+GT.US,D,19901212,000000,5.7006,5.9052,5.7006,5.7804,941086,0
+GT.US,D,19901213,000000,5.7804,5.9052,5.665,5.7006,580909,0
+GT.US,D,19901214,000000,5.7006,5.7006,5.4508,5.6202,338396,0
+GT.US,D,19901217,000000,5.54,5.6202,5.4508,5.54,215231,0
+GT.US,D,19901218,000000,5.54,5.6202,5.4954,5.54,234653,0
+GT.US,D,19901219,000000,5.54,5.8694,5.4954,5.7804,766837,0
+GT.US,D,19901220,000000,5.6202,5.825,5.6202,5.7804,339183,0
+GT.US,D,19901221,000000,5.665,5.7006,5.6202,5.665,392736,0
+GT.US,D,19901224,000000,5.6202,5.7447,5.54,5.7447,144946,0
+GT.US,D,19901226,000000,5.7006,6.0298,5.7006,5.9943,348615,0
+GT.US,D,19901227,000000,5.9943,6.3593,5.9497,6.1992,733488,0
+GT.US,D,19901228,000000,6.0743,6.3238,6.0298,6.3238,499284,0
+GT.US,D,19901231,000000,6.2792,6.3238,6.1547,6.2349,346704,0
+GT.US,D,19910102,000000,6.2792,6.5289,6.2349,6.2792,428329,0
+GT.US,D,19910103,000000,6.2349,6.2792,5.9497,5.9943,304375,0
+GT.US,D,19910104,000000,5.9497,6.0298,5.7447,5.825,645243,0
+GT.US,D,19910107,000000,5.7804,5.8694,5.665,5.7447,344458,0
+GT.US,D,19910108,000000,5.7006,5.8694,5.5755,5.825,348951,0
+GT.US,D,19910109,000000,5.9052,5.9052,5.54,5.7006,330423,0
+GT.US,D,19910110,000000,5.7804,5.7804,5.5755,5.7447,245997,0
+GT.US,D,19910111,000000,5.7447,5.9943,5.7006,5.9943,208492,0
+GT.US,D,19910114,000000,5.825,5.8694,5.7804,5.7804,288546,0
+GT.US,D,19910115,000000,5.825,5.825,5.7006,5.7804,251047,0
+GT.US,D,19910116,000000,5.7447,5.8694,5.7447,5.7804,258568,0
+GT.US,D,19910117,000000,6.0743,6.1992,5.9943,6.1189,575854,0
+GT.US,D,19910118,000000,6.1189,6.2349,6.0743,6.1992,476607,0
+GT.US,D,19910121,000000,6.0743,6.1547,5.9943,6.1189,176158,0
+GT.US,D,19910122,000000,5.9943,6.1547,5.9943,6.1189,237800,0
+GT.US,D,19910123,000000,6.0743,6.3593,6.0743,6.2792,343224,0
+GT.US,D,19910124,000000,6.2792,6.5732,6.2792,6.4841,329192,0
+GT.US,D,19910125,000000,6.4486,6.4841,6.1992,6.3238,295059,0
+GT.US,D,19910128,000000,6.4037,6.4486,6.3238,6.3593,219161,0
+GT.US,D,19910129,000000,6.3238,6.5732,6.3238,6.4841,278555,0
+GT.US,D,19910130,000000,6.5289,7.0632,6.4841,6.8137,673200,0
+GT.US,D,19910131,000000,6.6536,6.7779,6.5732,6.6891,476045,0
+GT.US,D,19910201,000000,6.7334,6.9384,6.5732,6.7334,286975,0
+GT.US,D,19910204,000000,6.7779,7.1073,6.6891,6.9384,485476,0
+GT.US,D,19910205,000000,6.9384,6.983,6.7334,6.8137,604599,0
+GT.US,D,19910206,000000,6.6536,6.7779,6.5732,6.5732,383753,0
+GT.US,D,19910207,000000,6.6089,6.7334,6.1992,6.1992,525108,0
+GT.US,D,19910208,000000,6.1189,6.2792,5.8694,6.1992,1669636,0
+GT.US,D,19910211,000000,6.2349,6.4486,6.1189,6.4037,659951,0
+GT.US,D,19910212,000000,6.3506,6.4398,6.2258,6.3506,652879,0
+GT.US,D,19910213,000000,6.395,6.5642,6.3149,6.5197,447752,0
+GT.US,D,19910214,000000,6.5642,6.6443,6.3506,6.5197,388584,0
+GT.US,D,19910215,000000,6.5642,6.7247,6.5197,6.5998,347714,0
+GT.US,D,19910219,000000,6.5998,6.6891,6.5197,6.6443,335028,0
+GT.US,D,19910220,000000,6.6443,6.7247,6.5197,6.6443,416652,0
+GT.US,D,19910221,000000,6.6443,6.7247,6.5998,6.6891,219945,0
+GT.US,D,19910222,000000,6.7694,6.9384,6.6891,6.8137,338845,0
+GT.US,D,19910225,000000,6.8495,6.9384,6.7694,6.8137,380610,0
+GT.US,D,19910226,000000,6.7247,6.7694,6.6891,6.7694,242624,0
+GT.US,D,19910227,000000,6.7247,6.8937,6.6891,6.8937,233869,0
+GT.US,D,19910228,000000,6.9738,7.0185,6.6443,6.8495,493672,0
+GT.US,D,19910301,000000,6.8495,7.0632,6.7247,7.0185,649843,0
+GT.US,D,19910304,000000,7.3479,7.642,7.1435,7.5174,1063356,0
+GT.US,D,19910305,000000,7.5975,7.9358,7.5617,7.8468,578328,0
+GT.US,D,19910306,000000,8.2207,8.2207,7.722,7.8468,999245,0
+GT.US,D,19910307,000000,7.8468,8.0606,7.8109,7.9358,605380,0
+GT.US,D,19910308,000000,8.0962,8.0962,7.8109,8.016,421031,0
+GT.US,D,19910311,000000,8.016,8.016,7.8913,7.8913,226570,0
+GT.US,D,19910312,000000,7.8468,7.9358,7.5617,7.5975,281922,0
+GT.US,D,19910313,000000,7.5174,7.5975,7.4728,7.5975,335364,0
+GT.US,D,19910314,000000,7.642,7.642,7.3124,7.4728,352543,0
+GT.US,D,19910315,000000,7.4728,7.4728,7.4369,7.4728,230386,0
+GT.US,D,19910318,000000,7.4369,7.4728,7.2678,7.3926,209169,0
+GT.US,D,19910319,000000,7.3124,7.3124,7.1876,7.2678,165045,0
+GT.US,D,19910320,000000,7.2678,7.2678,7.1435,7.2678,236450,0
+GT.US,D,19910321,000000,7.3124,7.3926,7.2236,7.2678,253963,0
+GT.US,D,19910322,000000,7.2678,7.4369,7.2236,7.3479,232743,0
+GT.US,D,19910325,000000,7.3124,7.3479,6.8137,6.8137,396670,0
+GT.US,D,19910326,000000,6.8137,6.8937,6.6891,6.8937,353777,0
+GT.US,D,19910327,000000,6.9384,7.6865,6.9384,7.5975,945914,0
+GT.US,D,19910328,000000,7.5617,8.1407,7.5617,7.8468,882254,0
+GT.US,D,19910401,000000,7.7666,7.9358,7.6865,7.7666,379150,0
+GT.US,D,19910402,000000,7.9358,8.0962,7.5617,8.016,724623,0
+GT.US,D,19910403,000000,7.9358,8.2207,7.642,7.8913,654786,0
+GT.US,D,19910404,000000,7.8109,7.9358,7.722,7.7666,537344,0
+GT.US,D,19910405,000000,7.7666,7.8109,7.5617,7.6865,433831,0
+GT.US,D,19910408,000000,7.642,7.722,7.3124,7.722,277655,0
+GT.US,D,19910409,000000,7.722,7.7666,7.3479,7.4369,298088,0
+GT.US,D,19910410,000000,7.4728,7.5975,7.2236,7.4369,225336,0
+GT.US,D,19910411,000000,7.5174,7.5617,7.4369,7.4728,196254,0
+GT.US,D,19910412,000000,7.4728,7.642,7.4369,7.5975,235102,0
+GT.US,D,19910415,000000,7.6865,7.722,7.5174,7.6865,266766,0
+GT.US,D,19910416,000000,7.5174,7.5975,7.3926,7.5617,198503,0
+GT.US,D,19910417,000000,7.5617,7.5617,7.3926,7.5174,252169,0
+GT.US,D,19910418,000000,7.4369,7.5174,7.3926,7.4728,216356,0
+GT.US,D,19910419,000000,7.4728,7.5174,7.3926,7.5174,154938,0
+GT.US,D,19910422,000000,7.3124,7.3926,7.1435,7.2236,232296,0
+GT.US,D,19910423,000000,7.2236,7.2236,6.9738,6.9738,287758,0
+GT.US,D,19910424,000000,7.0185,7.1876,6.9738,7.1435,355126,0
+GT.US,D,19910425,000000,7.0986,7.0986,7.0185,7.0185,151008,0
+GT.US,D,19910426,000000,7.0185,7.3124,6.9738,7.3124,344123,0
+GT.US,D,19910429,000000,7.2678,7.3124,7.1876,7.1876,130577,0
+GT.US,D,19910430,000000,7.1435,7.2678,7.0185,7.0632,188285,0
+GT.US,D,19910501,000000,7.0632,7.3479,7.0632,7.2678,277655,0
+GT.US,D,19910502,000000,7.3479,7.3479,7.1435,7.1435,151232,0
+GT.US,D,19910503,000000,7.1435,7.3124,7.1435,7.2678,181772,0
+GT.US,D,19910506,000000,7.2678,7.5617,7.2236,7.5174,234319,0
+GT.US,D,19910507,000000,7.5617,7.5617,7.3124,7.3124,156733,0
+GT.US,D,19910508,000000,7.2678,7.5617,7.2236,7.5174,462573,0
+GT.US,D,19910509,000000,7.5174,7.6865,7.4728,7.5975,328181,0
+GT.US,D,19910510,000000,7.722,7.7666,7.5174,7.5975,314593,0
+GT.US,D,19910513,000000,7.6333,7.7135,7.553,7.7135,113739,0
+GT.US,D,19910514,000000,7.6333,7.7135,7.5082,7.553,166055,0
+GT.US,D,19910515,000000,7.553,7.6333,7.4282,7.5082,171220,0
+GT.US,D,19910516,000000,7.5885,7.6333,7.553,7.6333,159993,0
+GT.US,D,19910517,000000,7.553,7.6779,7.553,7.6333,344233,0
+GT.US,D,19910520,000000,7.7135,7.9268,7.6333,7.9268,356696,0
+GT.US,D,19910521,000000,7.9715,8.1764,7.9715,8.1764,543522,0
+GT.US,D,19910522,000000,8.1764,8.2565,8.0962,8.2207,328965,0
+GT.US,D,19910523,000000,8.2207,8.2565,8.0962,8.1319,260478,0
+GT.US,D,19910524,000000,8.0962,8.3009,8.0962,8.2565,322453,0
+GT.US,D,19910528,000000,8.2565,8.5944,8.2565,8.5493,525444,0
+GT.US,D,19910529,000000,8.5944,8.7197,8.5062,8.6767,552279,0
+GT.US,D,19910530,000000,8.6767,8.7646,8.631,8.6767,422714,0
+GT.US,D,19910531,000000,8.7646,8.8002,8.5493,8.7646,294948,0
+GT.US,D,19910603,000000,8.8002,9.0496,8.8002,9.0139,445955,0
+GT.US,D,19910604,000000,9.0496,10.091,9.0496,10.057,1382658,0
+GT.US,D,19910605,000000,10.01,10.759,9.717,10.475,2477567,0
+GT.US,D,19910606,000000,10.431,10.886,10.388,10.724,1156317,0
+GT.US,D,19910607,000000,10.601,11.305,10.388,11.096,906617,0
+GT.US,D,19910610,000000,10.93,11.179,10.724,11.096,653439,0
+GT.US,D,19910611,000000,11.225,11.225,10.724,10.724,689703,0
+GT.US,D,19910612,000000,10.678,11.096,10.635,11.096,771997,0
+GT.US,D,19910613,000000,11.052,11.133,10.93,11.052,496031,0
+GT.US,D,19910614,000000,11.052,11.267,11.007,11.179,572147,0
+GT.US,D,19910617,000000,11.179,11.72,11.133,11.646,930532,0
+GT.US,D,19910618,000000,11.515,11.598,11.267,11.346,555757,0
+GT.US,D,19910619,000000,11.267,11.392,11.096,11.392,580123,0
+GT.US,D,19910620,000000,11.392,11.515,11.346,11.425,646814,0
+GT.US,D,19910621,000000,11.471,11.553,11.392,11.425,416088,0
+GT.US,D,19910624,000000,11.267,11.346,11.096,11.305,284953,0
+GT.US,D,19910625,000000,11.267,11.267,11.096,11.179,280352,0
+GT.US,D,19910626,000000,11.225,11.225,10.974,11.052,610660,0
+GT.US,D,19910627,000000,11.133,11.225,11.096,11.133,220395,0
+GT.US,D,19910628,000000,11.007,11.133,10.974,11.096,353437,0
+GT.US,D,19910701,000000,11.179,11.346,11.179,11.267,297529,0
+GT.US,D,19910702,000000,11.225,11.267,11.096,11.096,236563,0
+GT.US,D,19910703,000000,10.974,11.179,10.93,11.179,392736,0
+GT.US,D,19910705,000000,11.096,11.225,11.096,11.225,74100,0
+GT.US,D,19910708,000000,11.179,11.515,11.133,11.471,310552,0
+GT.US,D,19910709,000000,11.425,11.515,11.392,11.471,202319,0
+GT.US,D,19910710,000000,11.553,11.925,11.515,11.893,1022373,0
+GT.US,D,19910711,000000,11.765,11.893,11.72,11.765,204902,0
+GT.US,D,19910712,000000,11.846,12.092,11.802,12.015,219609,0
+GT.US,D,19910715,000000,11.972,12.015,11.846,11.893,82295,0
+GT.US,D,19910716,000000,11.925,12.431,11.893,12.22,828697,0
+GT.US,D,19910717,000000,12.265,12.431,12.184,12.311,634574,0
+GT.US,D,19910718,000000,12.344,12.842,12.311,12.763,677579,0
+GT.US,D,19910719,000000,12.596,12.978,12.469,12.978,655909,0
+GT.US,D,19910722,000000,12.763,12.887,12.682,12.763,402390,0
+GT.US,D,19910723,000000,12.763,12.809,12.344,12.344,472000,0
+GT.US,D,19910724,000000,12.344,12.344,12.092,12.138,418001,0
+GT.US,D,19910725,000000,12.184,12.682,12.092,12.682,491538,0
+GT.US,D,19910726,000000,12.596,12.763,12.469,12.718,314367,0
+GT.US,D,19910729,000000,12.682,12.682,12.558,12.558,343449,0
+GT.US,D,19910730,000000,12.64,12.64,12.511,12.511,302468,0
+GT.US,D,19910731,000000,12.558,12.718,12.511,12.718,374661,0
+GT.US,D,19910801,000000,12.64,12.718,12.596,12.596,187160,0
+GT.US,D,19910802,000000,12.682,12.718,12.558,12.596,232070,0
+GT.US,D,19910805,000000,12.511,12.511,12.344,12.431,106661,0
+GT.US,D,19910806,000000,12.344,12.718,12.22,12.682,318524,0
+GT.US,D,19910807,000000,12.682,12.763,12.64,12.763,240494,0
+GT.US,D,19910808,000000,12.842,13.137,12.763,12.932,316053,0
+GT.US,D,19910809,000000,12.887,13.013,12.842,12.932,399249,0
+GT.US,D,19910812,000000,12.879,12.923,12.675,12.711,150224,0
+GT.US,D,19910813,000000,12.711,12.711,12.256,12.256,208272,0
+GT.US,D,19910814,000000,12.459,12.549,12.336,12.423,312797,0
+GT.US,D,19910815,000000,12.336,12.38,12.256,12.256,57707,0
+GT.US,D,19910816,000000,12.213,12.213,11.626,11.962,288100,0
+GT.US,D,19910819,000000,10.706,11.543,10.66,11.417,550483,0
+GT.US,D,19910820,000000,11.498,11.588,11.462,11.588,248237,0
+GT.US,D,19910821,000000,11.962,12.336,11.916,12.336,712720,0
+GT.US,D,19910822,000000,12.63,12.63,12.423,12.459,450106,0
+GT.US,D,19910823,000000,12.459,12.675,12.459,12.675,445733,0
+GT.US,D,19910826,000000,12.675,12.799,12.63,12.754,295843,0
+GT.US,D,19910827,000000,12.711,12.754,12.675,12.675,230052,0
+GT.US,D,19910828,000000,12.799,12.968,12.711,12.968,908306,0
+GT.US,D,19910829,000000,12.968,12.968,12.842,12.842,210739,0
+GT.US,D,19910830,000000,12.842,12.879,12.675,12.799,406547,0
+GT.US,D,19910903,000000,12.754,12.923,12.754,12.879,386675,0
+GT.US,D,19910904,000000,13.387,13.842,13.218,13.672,1249052,0
+GT.US,D,19910905,000000,13.593,13.842,13.424,13.807,1214136,0
+GT.US,D,19910906,000000,13.885,14.055,13.807,14.055,845766,0
+GT.US,D,19910909,000000,13.966,14.134,13.966,14.09,233978,0
+GT.US,D,19910910,000000,14.09,14.134,13.76,13.929,334576,0
+GT.US,D,19910911,000000,13.807,14.18,13.672,14.055,935134,0
+GT.US,D,19910912,000000,14.134,14.216,14.012,14.18,352094,0
+GT.US,D,19910913,000000,14.216,14.216,13.842,13.929,257222,0
+GT.US,D,19910916,000000,13.929,14.134,13.807,14.09,416424,0
+GT.US,D,19910917,000000,13.885,14.134,13.885,14.134,388918,0
+GT.US,D,19910918,000000,14.18,14.216,14.055,14.216,227130,0
+GT.US,D,19910919,000000,14.304,14.475,14.26,14.384,414294,0
+GT.US,D,19910920,000000,14.475,14.598,14.384,14.553,331663,0
+GT.US,D,19910923,000000,14.475,14.553,14.304,14.304,195809,0
+GT.US,D,19910924,000000,14.304,14.304,14.134,14.26,106549,0
+GT.US,D,19910925,000000,14.348,14.553,14.304,14.511,224434,0
+GT.US,D,19910926,000000,14.553,14.677,14.511,14.598,414066,0
+GT.US,D,19910927,000000,14.677,14.722,14.475,14.511,391276,0
+GT.US,D,19910930,000000,14.511,14.767,14.304,14.677,455163,0
+GT.US,D,19911001,000000,14.677,14.767,14.598,14.598,556995,0
+GT.US,D,19911002,000000,14.598,14.805,14.598,14.805,405762,0
+GT.US,D,19911003,000000,14.849,14.932,14.511,14.553,516349,0
+GT.US,D,19911004,000000,14.553,14.633,14.384,14.429,230950,0
+GT.US,D,19911007,000000,14.348,14.429,13.966,14.012,301122,0
+GT.US,D,19911008,000000,14.012,14.429,13.966,14.429,542511,0
+GT.US,D,19911009,000000,14.429,14.677,14.384,14.677,538130,0
+GT.US,D,19911010,000000,14.633,14.767,14.633,14.677,284278,0
+GT.US,D,19911011,000000,14.677,14.677,14.511,14.677,170096,0
+GT.US,D,19911014,000000,14.633,14.722,14.598,14.677,164371,0
+GT.US,D,19911015,000000,14.677,14.722,14.553,14.598,232971,0
+GT.US,D,19911016,000000,14.553,14.971,14.553,14.971,688132,0
+GT.US,D,19911017,000000,14.971,14.971,14.894,14.932,488168,0
+GT.US,D,19911018,000000,14.932,14.932,14.767,14.849,169310,0
+GT.US,D,19911021,000000,14.894,15.015,14.805,15.015,542061,0
+GT.US,D,19911022,000000,15.015,15.597,14.971,15.312,948609,0
+GT.US,D,19911023,000000,15.389,15.808,15.389,15.732,547117,0
+GT.US,D,19911024,000000,15.686,15.732,15.516,15.562,251835,0
+GT.US,D,19911025,000000,15.64,15.64,15.47,15.64,142139,0
+GT.US,D,19911028,000000,15.891,16.355,15.853,16.355,296631,0
+GT.US,D,19911029,000000,16.395,16.559,16.395,16.431,211413,0
+GT.US,D,19911030,000000,16.478,16.645,16.431,16.602,242289,0
+GT.US,D,19911031,000000,16.602,16.94,16.602,16.73,383644,0
+GT.US,D,19911101,000000,16.73,16.815,16.559,16.602,348723,0
+GT.US,D,19911104,000000,16.431,16.692,16.395,16.645,466504,0
+GT.US,D,19911105,000000,16.602,17.314,16.602,17.314,563281,0
+GT.US,D,19911106,000000,17.314,18.06,17.145,17.941,613804,0
+GT.US,D,19911107,000000,17.779,17.941,17.396,17.562,565079,0
+GT.US,D,19911108,000000,17.679,17.772,17.6,17.6,220957,0
+GT.US,D,19911111,000000,17.351,17.475,17.261,17.261,224322,0
+GT.US,D,19911112,000000,17.261,17.261,16.805,16.931,522077,0
+GT.US,D,19911113,000000,16.673,16.673,16.514,16.549,2944626,0
+GT.US,D,19911114,000000,16.673,16.673,16.514,16.549,971512,0
+GT.US,D,19911115,000000,16.637,16.673,16.096,16.176,1083002,0
+GT.US,D,19911118,000000,16.13,16.221,15.757,16.221,645692,0
+GT.US,D,19911119,000000,15.881,16.005,15.542,15.757,618297,0
+GT.US,D,19911120,000000,15.926,16.221,15.798,16.176,673309,0
+GT.US,D,19911121,000000,16.13,16.549,16.049,16.377,554639,0
+GT.US,D,19911122,000000,16.468,16.673,16.298,16.673,411936,0
+GT.US,D,19911125,000000,16.594,16.637,16.377,16.422,451907,0
+GT.US,D,19911126,000000,16.422,16.468,16.096,16.345,409575,0
+GT.US,D,19911127,000000,16.298,16.345,16.049,16.255,305612,0
+GT.US,D,19911129,000000,16.176,16.176,16.005,16.049,276195,0
+GT.US,D,19911202,000000,15.798,16.549,15.713,16.255,515227,0
+GT.US,D,19911203,000000,16.377,16.594,16.13,16.594,604262,0
+GT.US,D,19911204,000000,16.673,16.72,16.377,16.377,496364,0
+GT.US,D,19911205,000000,16.377,16.422,16.221,16.298,269684,0
+GT.US,D,19911206,000000,16.221,16.255,16.096,16.176,435848,0
+GT.US,D,19911209,000000,16.298,16.468,16.176,16.176,200746,0
+GT.US,D,19911210,000000,16.13,16.255,16.005,16.096,140571,0
+GT.US,D,19911211,000000,16.096,16.096,15.415,15.506,599657,0
+GT.US,D,19911212,000000,15.667,16.13,15.589,16.13,285180,0
+GT.US,D,19911213,000000,16.176,16.345,16.049,16.13,223203,0
+GT.US,D,19911216,000000,16.049,16.422,16.049,16.049,259690,0
+GT.US,D,19911217,000000,16.005,16.13,15.926,15.959,164035,0
+GT.US,D,19911218,000000,15.959,15.959,15.294,15.836,359842,0
+GT.US,D,19911219,000000,15.667,15.757,15.631,15.667,481546,0
+GT.US,D,19911220,000000,15.667,15.713,15.415,15.506,639852,0
+GT.US,D,19911223,000000,15.506,16.096,15.341,16.096,693522,0
+GT.US,D,19911224,000000,16.096,16.468,16.049,16.345,622789,0
+GT.US,D,19911226,000000,16.345,16.422,16.176,16.345,147753,0
+GT.US,D,19911227,000000,16.345,16.931,16.255,16.843,544083,0
+GT.US,D,19911230,000000,16.843,18.02,16.762,18.02,870355,0
+GT.US,D,19911231,000000,18.02,18.143,17.554,17.941,592585,0
+GT.US,D,19920102,000000,17.6,17.894,17.431,17.849,447752,0
+GT.US,D,19920103,000000,17.803,18.437,17.644,18.437,599210,0
+GT.US,D,19920106,000000,18.437,18.437,18.02,18.189,377018,0
+GT.US,D,19920107,000000,17.941,18.098,17.849,17.972,324478,0
+GT.US,D,19920108,000000,17.772,18.437,17.772,18.357,503999,0
+GT.US,D,19920109,000000,18.267,18.437,18.189,18.189,359393,0
+GT.US,D,19920110,000000,18.225,18.73,18.189,18.607,853173,0
+GT.US,D,19920113,000000,18.607,18.777,18.481,18.519,378928,0
+GT.US,D,19920114,000000,18.607,19.487,18.559,19.4,525220,0
+GT.US,D,19920115,000000,19.354,19.566,19.229,19.487,284840,0
+GT.US,D,19920116,000000,19.4,19.819,19.026,19.783,553062,0
+GT.US,D,19920117,000000,19.783,19.986,19.523,19.783,511747,0
+GT.US,D,19920120,000000,19.691,19.735,19.445,19.487,213546,0
+GT.US,D,19920121,000000,19.4,19.4,18.559,18.559,394647,0
+GT.US,D,19920122,000000,18.607,19.152,18.559,19.107,303702,0
+GT.US,D,19920123,000000,19.229,19.614,19.152,19.445,506134,0
+GT.US,D,19920124,000000,19.445,19.566,19.194,19.566,359615,0
+GT.US,D,19920127,000000,19.566,19.942,19.566,19.906,197939,0
+GT.US,D,19920128,000000,19.819,19.819,19.523,19.735,286415,0
+GT.US,D,19920129,000000,19.691,20.067,19.354,19.354,503328,0
+GT.US,D,19920130,000000,19.445,19.691,19.229,19.651,282820,0
+GT.US,D,19920131,000000,20.032,20.358,19.862,20.237,575406,0
+GT.US,D,19920203,000000,20.237,20.779,20.067,20.779,334465,0
+GT.US,D,19920204,000000,20.949,21.786,20.826,21.705,687906,0
+GT.US,D,19920205,000000,21.705,21.786,20.949,21.242,710136,0
+GT.US,D,19920206,000000,20.451,21.119,20.358,20.826,1143858,0
+GT.US,D,19920207,000000,20.913,21.075,19.783,20.157,568331,0
+GT.US,D,19920210,000000,20.157,20.358,20.112,20.283,251495,0
+GT.US,D,19920211,000000,20.612,20.94,20.565,20.565,644570,0
+GT.US,D,19920212,000000,20.612,20.779,20.487,20.689,383084,0
+GT.US,D,19920213,000000,20.689,21.154,20.565,21.11,407890,0
+GT.US,D,19920214,000000,21.075,21.196,20.904,20.985,217815,0
+GT.US,D,19920218,000000,20.94,21.367,20.904,21.11,205910,0
+GT.US,D,19920219,000000,21.11,21.11,20.94,20.985,217586,0
+GT.US,D,19920220,000000,20.94,21.405,20.904,21.405,501532,0
+GT.US,D,19920221,000000,21.448,21.617,21.405,21.617,478964,0
+GT.US,D,19920224,000000,21.491,21.571,21.367,21.491,212648,0
+GT.US,D,19920225,000000,21.448,21.491,20.648,20.86,638729,0
+GT.US,D,19920226,000000,20.904,20.985,20.648,20.648,508605,0
+GT.US,D,19920227,000000,20.648,20.648,20.395,20.522,281135,0
+GT.US,D,19920228,000000,20.565,21.617,20.522,21.617,530387,0
+GT.US,D,19920302,000000,21.491,21.571,20.985,21.405,593147,0
+GT.US,D,19920303,000000,21.491,21.528,21.154,21.278,541387,0
+GT.US,D,19920304,000000,21.491,21.491,20.985,20.985,180425,0
+GT.US,D,19920305,000000,20.985,21.11,20.733,20.94,487833,0
+GT.US,D,19920306,000000,20.816,20.904,20.192,20.192,293487,0
+GT.US,D,19920309,000000,20.348,20.689,20.315,20.395,166615,0
+GT.US,D,19920310,000000,20.565,20.779,20.487,20.779,215119,0
+GT.US,D,19920311,000000,20.689,20.733,20.612,20.648,178516,0
+GT.US,D,19920312,000000,20.689,20.94,20.648,20.648,272039,0
+GT.US,D,19920313,000000,20.816,20.94,20.689,20.904,105988,0
+GT.US,D,19920316,000000,20.94,20.94,20.612,20.816,114520,0
+GT.US,D,19920317,000000,20.985,20.985,20.779,20.816,222977,0
+GT.US,D,19920318,000000,20.733,20.904,20.689,20.904,256658,0
+GT.US,D,19920319,000000,20.985,21.528,20.648,21.528,372078,0
+GT.US,D,19920320,000000,21.742,22.578,21.665,22.578,977352,0
+GT.US,D,19920323,000000,22.578,23.254,22.498,23.168,557331,0
+GT.US,D,19920324,000000,23.087,23.209,22.829,22.962,328181,0
+GT.US,D,19920325,000000,22.917,22.962,22.578,22.578,366577,0
+GT.US,D,19920326,000000,22.622,22.668,22.284,22.284,254637,0
+GT.US,D,19920327,000000,22.373,22.41,21.992,22.08,314819,0
+GT.US,D,19920330,000000,22.16,22.16,21.82,21.865,169761,0
+GT.US,D,19920331,000000,21.865,22.037,21.665,21.912,352768,0
+GT.US,D,19920401,000000,21.912,22.41,21.786,22.41,427878,0
+GT.US,D,19920402,000000,22.456,22.544,22.329,22.373,302579,0
+GT.US,D,19920403,000000,22.622,22.668,22.373,22.668,440342,0
+GT.US,D,19920406,000000,22.578,22.962,22.41,22.829,174472,0
+GT.US,D,19920407,000000,22.829,22.873,22.622,22.622,297529,0
+GT.US,D,19920408,000000,22.622,22.622,21.912,22.251,467732,0
+GT.US,D,19920409,000000,22.204,22.793,22.204,22.747,295843,0
+GT.US,D,19920410,000000,22.996,23.168,22.917,23.044,262721,0
+GT.US,D,19920413,000000,22.793,24.005,22.793,23.799,496364,0
+GT.US,D,19920414,000000,23.711,24.047,23.675,23.968,420244,0
+GT.US,D,19920415,000000,24.005,25.349,23.923,25.313,668146,0
+GT.US,D,19920416,000000,25.144,25.144,24.558,24.679,474474,0
+GT.US,D,19920420,000000,24.466,25.179,24.432,25.179,794568,0
+GT.US,D,19920421,000000,25.179,25.269,24.976,25.222,475594,0
+GT.US,D,19920422,000000,25.313,25.439,25.179,25.222,339630,0
+GT.US,D,19920423,000000,25.055,25.179,25.055,25.144,455385,0
+GT.US,D,19920424,000000,25.517,25.563,24.763,24.763,526120,0
+GT.US,D,19920427,000000,24.512,24.558,24.297,24.297,440676,0
+GT.US,D,19920428,000000,24.005,24.173,23.923,24.005,578548,0
+GT.US,D,19920429,000000,24.173,24.341,23.844,24.047,501866,0
+GT.US,D,19920430,000000,24.047,24.637,24.005,24.386,314258,0
+GT.US,D,19920501,000000,24.432,24.805,23.968,24.005,310215,0
+GT.US,D,19920504,000000,24.341,24.85,24.264,24.763,296180,0
+GT.US,D,19920505,000000,24.85,25.055,24.763,24.93,353104,0
+GT.US,D,19920506,000000,25.098,25.179,24.976,24.976,212313,0
+GT.US,D,19920507,000000,25.055,25.055,24.047,24.264,319307,0
+GT.US,D,19920508,000000,24.093,24.558,24.005,24.297,343335,0
+GT.US,D,19920511,000000,24.512,24.805,24.466,24.724,154154,0
+GT.US,D,19920512,000000,24.796,25.429,24.671,25.339,694754,0
+GT.US,D,19920513,000000,25.305,25.339,25.046,25.136,252282,0
+GT.US,D,19920514,000000,25.136,25.136,24.584,24.715,376795,0
+GT.US,D,19920515,000000,24.584,24.796,24.502,24.584,234768,0
+GT.US,D,19920518,000000,24.715,25.046,24.715,25.011,153818,0
+GT.US,D,19920519,000000,25.011,25.046,24.254,24.584,325034,0
+GT.US,D,19920520,000000,24.754,24.842,24.627,24.627,263730,0
+GT.US,D,19920521,000000,24.627,24.627,23.959,24.128,365791,0
+GT.US,D,19920522,000000,24.164,24.289,24.128,24.128,236000,0
+GT.US,D,19920526,000000,24.128,24.128,23.034,23.158,697450,0
+GT.US,D,19920527,000000,23.158,23.408,23.077,23.115,486488,0
+GT.US,D,19920528,000000,23.281,23.665,23.235,23.532,569234,0
+GT.US,D,19920529,000000,23.701,23.873,23.532,23.873,329861,0
+GT.US,D,19920601,000000,23.873,23.873,23.496,23.665,326606,0
+GT.US,D,19920602,000000,23.789,23.995,23.532,23.62,689927,0
+GT.US,D,19920603,000000,23.62,23.746,23.374,23.62,372755,0
+GT.US,D,19920604,000000,23.62,23.959,23.575,23.746,431584,0
+GT.US,D,19920605,000000,23.826,23.873,23.451,23.701,418902,0
+GT.US,D,19920608,000000,23.701,23.789,23.496,23.62,314142,0
+GT.US,D,19920609,000000,23.665,23.665,22.525,23.034,924581,0
+GT.US,D,19920610,000000,22.988,22.988,21.858,21.936,673986,0
+GT.US,D,19920611,000000,22.106,22.319,21.936,22.319,609427,0
+GT.US,D,19920612,000000,22.614,22.614,22.356,22.4,395429,0
+GT.US,D,19920615,000000,22.4,22.446,22.186,22.319,262274,0
+GT.US,D,19920616,000000,22.4,22.614,21.562,21.562,445733,0
+GT.US,D,19920617,000000,21.687,21.687,21.1,21.27,446741,0
+GT.US,D,19920618,000000,21.223,21.27,20.975,21.144,489853,0
+GT.US,D,19920619,000000,21.223,21.519,21.223,21.519,490304,0
+GT.US,D,19920622,000000,21.519,21.769,21.519,21.769,500295,0
+GT.US,D,19920623,000000,21.936,22.525,21.936,22.525,771214,0
+GT.US,D,19920624,000000,22.525,22.695,22.232,22.275,226907,0
+GT.US,D,19920625,000000,22.319,22.571,22.319,22.525,332443,0
+GT.US,D,19920626,000000,22.571,22.819,22.525,22.695,314593,0
+GT.US,D,19920629,000000,22.695,22.988,22.695,22.863,174924,0
+GT.US,D,19920630,000000,22.944,23.374,22.907,23.077,267437,0
+GT.US,D,19920701,000000,23.2,23.496,23.115,23.496,279225,0
+GT.US,D,19920702,000000,23.62,23.62,22.695,22.695,372304,0
+GT.US,D,19920706,000000,22.863,23.2,22.614,22.944,496701,0
+GT.US,D,19920707,000000,23.077,23.327,22.65,22.738,455273,0
+GT.US,D,19920708,000000,22.614,22.65,21.769,21.983,693858,0
+GT.US,D,19920709,000000,22.151,22.944,21.936,22.232,980831,0
+GT.US,D,19920710,000000,22.4,22.492,22.186,22.275,284727,0
+GT.US,D,19920713,000000,22.492,22.695,22.319,22.695,242289,0
+GT.US,D,19920714,000000,22.738,22.738,22.446,22.492,318075,0
+GT.US,D,19920715,000000,22.525,22.525,21.936,22.106,523313,0
+GT.US,D,19920716,000000,22.061,22.492,22.028,22.356,194687,0
+GT.US,D,19920717,000000,22.356,22.356,21.769,21.983,415526,0
+GT.US,D,19920720,000000,21.936,21.936,21.599,21.769,389927,0
+GT.US,D,19920721,000000,21.858,21.936,21.687,21.858,384656,0
+GT.US,D,19920722,000000,21.769,21.812,21.348,21.348,518144,0
+GT.US,D,19920723,000000,21.395,21.519,20.975,21.348,199737,0
+GT.US,D,19920724,000000,21.305,21.395,21.057,21.18,322340,0
+GT.US,D,19920727,000000,21.44,21.687,21.011,21.011,506922,0
+GT.US,D,19920728,000000,21.44,22.232,21.305,22.028,556547,0
+GT.US,D,19920729,000000,22.106,22.4,22.106,22.275,351417,0
+GT.US,D,19920730,000000,22.275,22.65,22.275,22.65,293598,0
+GT.US,D,19920731,000000,22.738,22.907,22.614,22.863,396440,0
+GT.US,D,19920803,000000,22.65,22.695,22.446,22.525,200520,0
+GT.US,D,19920804,000000,22.446,22.492,22.232,22.319,166504,0
+GT.US,D,19920805,000000,22.106,22.525,22.061,22.446,422600,0
+GT.US,D,19920806,000000,22.356,22.525,22.275,22.275,233869,0
+GT.US,D,19920807,000000,22.275,22.525,22.106,22.186,253745,0
+GT.US,D,19920810,000000,22.275,22.446,22.061,22.446,148539,0
+GT.US,D,19920811,000000,22.4,22.492,22.232,22.356,134844,0
+GT.US,D,19920812,000000,22.39,22.685,22.31,22.346,424622,0
+GT.US,D,19920813,000000,22.561,22.605,22.39,22.561,248015,0
+GT.US,D,19920814,000000,22.605,22.685,22.515,22.605,156397,0
+GT.US,D,19920817,000000,22.561,22.809,22.561,22.685,209056,0
+GT.US,D,19920818,000000,22.605,22.774,22.605,22.729,161561,0
+GT.US,D,19920819,000000,22.685,22.899,22.685,22.685,139445,0
+GT.US,D,19920820,000000,22.774,22.774,22.39,22.436,136637,0
+GT.US,D,19920821,000000,22.515,22.561,21.802,21.973,356472,0
+GT.US,D,19920824,000000,21.76,21.882,21.589,21.636,330085,0
+GT.US,D,19920825,000000,21.636,21.636,21.092,21.214,579563,0
+GT.US,D,19920826,000000,21.171,21.296,21.048,21.092,551044,0
+GT.US,D,19920827,000000,21.214,21.589,21.214,21.421,710924,0
+GT.US,D,19920828,000000,21.385,21.466,21.341,21.341,239256,0
+GT.US,D,19920831,000000,21.466,21.553,21.261,21.261,218710,0
+GT.US,D,19920901,000000,21.296,21.296,20.958,21.048,479413,0
+GT.US,D,19920902,000000,21.048,21.048,20.367,20.876,532630,0
+GT.US,D,19920903,000000,20.922,21.509,20.582,21.341,793444,0
+GT.US,D,19920904,000000,21.171,21.171,20.751,21.048,411936,0
+GT.US,D,19920908,000000,21.002,21.214,21.002,21.171,413056,0
+GT.US,D,19920909,000000,21.171,21.509,21.171,21.385,344683,0
+GT.US,D,19920910,000000,21.466,22.222,21.466,22.053,660061,0
+GT.US,D,19920911,000000,21.973,22.346,21.973,22.186,393635,0
+GT.US,D,19920914,000000,22.729,22.729,22.436,22.515,407783,0
+GT.US,D,19920915,000000,22.346,22.482,22.222,22.346,302915,0
+GT.US,D,19920916,000000,22.266,22.346,22.053,22.143,255873,0
+GT.US,D,19920917,000000,22.266,22.346,22.053,22.053,202768,0
+GT.US,D,19920918,000000,22.097,22.143,21.882,21.973,358942,0
+GT.US,D,19920921,000000,22.019,22.053,21.636,21.723,237235,0
+GT.US,D,19920922,000000,21.723,21.849,21.589,21.802,365453,0
+GT.US,D,19920923,000000,21.76,21.849,20.876,20.922,1772479,0
+GT.US,D,19920924,000000,21.002,21.092,20.751,20.797,865860,0
+GT.US,D,19920925,000000,20.751,20.751,19.783,19.87,1661214,0
+GT.US,D,19920928,000000,19.783,19.783,18.777,19.658,1496060,0
+GT.US,D,19920929,000000,19.87,20.165,19.87,19.994,1013278,0
+GT.US,D,19920930,000000,20.075,20.706,19.994,20.54,548350,0
+GT.US,D,19921001,000000,20.706,21.048,20.629,21.048,1061781,0
+GT.US,D,19921002,000000,20.876,20.922,20.54,20.54,586300,0
+GT.US,D,19921005,000000,20.459,20.495,20.032,20.246,971738,0
+GT.US,D,19921006,000000,20.367,20.54,20.032,20.459,913131,0
+GT.US,D,19921007,000000,20.706,20.834,20.201,20.246,419682,0
+GT.US,D,19921008,000000,20.414,20.495,20.032,20.332,428440,0
+GT.US,D,19921009,000000,20.367,20.582,20.121,20.246,322121,0
+GT.US,D,19921012,000000,20.459,21.002,20.459,20.876,382743,0
+GT.US,D,19921013,000000,20.751,21.214,20.751,21.092,474025,0
+GT.US,D,19921014,000000,21.092,21.421,20.876,21.214,260927,0
+GT.US,D,19921015,000000,21.002,21.214,21.002,21.126,179752,0
+GT.US,D,19921016,000000,21.126,21.214,20.834,21.171,408338,0
+GT.US,D,19921019,000000,21.214,21.466,21.171,21.385,308082,0
+GT.US,D,19921020,000000,21.636,21.802,21.421,21.421,423166,0
+GT.US,D,19921021,000000,21.553,21.636,21.466,21.589,163360,0
+GT.US,D,19921022,000000,21.589,22.186,21.553,22.143,391276,0
+GT.US,D,19921023,000000,22.39,22.809,22.31,22.774,658265,0
+GT.US,D,19921026,000000,22.729,23.532,22.729,23.441,616276,0
+GT.US,D,19921027,000000,23.532,23.906,23.408,23.487,615825,0
+GT.US,D,19921028,000000,23.191,23.441,23.191,23.364,393183,0
+GT.US,D,19921029,000000,23.408,23.611,23.408,23.532,274061,0
+GT.US,D,19921030,000000,23.532,23.532,22.978,23.235,333567,0
+GT.US,D,19921102,000000,23.364,23.611,23.149,23.532,319087,0
+GT.US,D,19921103,000000,23.567,23.701,22.809,23.191,784800,0
+GT.US,D,19921104,000000,23.149,23.235,22.774,22.809,311561,0
+GT.US,D,19921105,000000,22.854,23.191,22.809,23.105,222640,0
+GT.US,D,19921106,000000,23.105,23.408,23.068,23.364,203218,0
+GT.US,D,19921109,000000,23.487,23.655,23.441,23.487,183344,0
+GT.US,D,19921110,000000,23.611,23.655,23.408,23.408,240603,0
+GT.US,D,19921111,000000,23.408,23.655,23.272,23.575,271929,0
+GT.US,D,19921112,000000,23.701,23.746,23.408,23.532,134394,0
+GT.US,D,19921113,000000,23.532,23.611,23.441,23.611,169983,0
+GT.US,D,19921116,000000,23.655,23.873,23.024,23.191,290229,0
+GT.US,D,19921117,000000,23.318,23.532,23.191,23.191,267437,0
+GT.US,D,19921118,000000,23.191,23.272,22.978,23.024,214443,0
+GT.US,D,19921119,000000,23.024,23.191,22.978,23.191,181099,0
+GT.US,D,19921120,000000,23.408,24.075,23.272,23.995,540042,0
+GT.US,D,19921123,000000,23.487,23.575,23.149,23.235,766950,0
+GT.US,D,19921124,000000,22.978,23.408,22.978,23.318,542625,0
+GT.US,D,19921125,000000,23.272,23.487,23.235,23.318,154938,0
+GT.US,D,19921127,000000,23.408,23.611,23.318,23.575,163806,0
+GT.US,D,19921130,000000,23.611,24.549,23.532,24.289,473684,0
+GT.US,D,19921201,000000,24.289,24.754,24.209,24.754,581022,0
+GT.US,D,19921202,000000,24.754,24.754,24.502,24.549,222302,0
+GT.US,D,19921203,000000,24.627,24.671,24.075,24.289,285401,0
+GT.US,D,19921204,000000,24.289,24.378,24.209,24.289,393748,0
+GT.US,D,19921207,000000,24.289,24.332,23.826,23.873,210064,0
+GT.US,D,19921208,000000,23.95,24.164,23.95,24.164,363994,0
+GT.US,D,19921209,000000,24.164,24.164,23.826,23.873,220957,0
+GT.US,D,19921210,000000,23.873,23.95,23.272,23.408,323350,0
+GT.US,D,19921211,000000,23.408,23.408,22.978,23.364,182672,0
+GT.US,D,19921214,000000,23.272,23.701,23.272,23.441,250597,0
+GT.US,D,19921215,000000,23.487,23.655,23.441,23.575,164931,0
+GT.US,D,19921216,000000,23.235,23.272,22.39,22.472,831842,0
+GT.US,D,19921217,000000,22.765,22.809,22.053,22.177,1379856,0
+GT.US,D,19921218,000000,22.177,22.346,21.501,22.177,1735878,0
+GT.US,D,19921221,000000,22.177,22.266,21.67,21.713,715862,0
+GT.US,D,19921222,000000,21.964,22.302,21.794,22.222,915489,0
+GT.US,D,19921223,000000,22.472,22.978,22.346,22.809,696888,0
+GT.US,D,19921224,000000,22.685,22.934,22.685,22.854,330536,0
+GT.US,D,19921228,000000,22.899,23.487,22.641,23.441,207595,0
+GT.US,D,19921229,000000,23.441,23.611,22.765,22.854,231849,0
+GT.US,D,19921230,000000,23.191,23.318,22.978,23.272,360964,0
+GT.US,D,19921231,000000,23.364,23.487,23.105,23.105,232743,0
+GT.US,D,19930104,000000,23.149,23.149,22.685,22.978,286864,0
+GT.US,D,19930105,000000,23.105,23.364,22.978,23.318,250597,0
+GT.US,D,19930106,000000,23.318,23.655,23.272,23.532,356696,0
+GT.US,D,19930107,000000,23.655,23.746,22.934,23.105,421252,0
+GT.US,D,19930108,000000,23.068,23.235,22.854,23.024,499621,0
+GT.US,D,19930111,000000,23.068,23.235,22.899,22.978,179190,0
+GT.US,D,19930112,000000,22.978,22.978,22.346,22.596,269345,0
+GT.US,D,19930113,000000,22.596,22.596,22.39,22.515,256658,0
+GT.US,D,19930114,000000,22.596,22.641,22.177,22.302,432144,0
+GT.US,D,19930115,000000,22.222,22.596,22.177,22.472,382074,0
+GT.US,D,19930118,000000,22.472,22.596,22.302,22.596,122940,0
+GT.US,D,19930119,000000,22.561,22.854,22.009,22.053,621103,0
+GT.US,D,19930120,000000,22.097,22.302,22.053,22.053,363318,0
+GT.US,D,19930121,000000,22.133,22.302,22.133,22.222,204902,0
+GT.US,D,19930122,000000,22.39,22.729,22.39,22.561,391612,0
+GT.US,D,19930125,000000,22.729,23.105,22.729,22.934,652428,0
+GT.US,D,19930126,000000,23.272,23.441,23.191,23.272,625930,0
+GT.US,D,19930127,000000,23.318,23.364,23.191,23.235,282257,0
+GT.US,D,19930128,000000,23.272,23.272,22.765,22.978,447078,0
+GT.US,D,19930129,000000,23.068,23.068,22.934,22.978,218377,0
+GT.US,D,19930201,000000,23.068,23.408,23.068,23.318,154154,0
+GT.US,D,19930202,000000,23.318,23.655,23.318,23.364,352208,0
+GT.US,D,19930203,000000,23.441,24.118,23.408,23.995,492658,0
+GT.US,D,19930204,000000,24.245,24.885,24.164,24.842,499734,0
+GT.US,D,19930205,000000,24.584,25.349,24.584,25.222,381960,0
+GT.US,D,19930208,000000,25.136,25.259,24.332,24.332,403293,0
+GT.US,D,19930209,000000,24.414,24.763,23.737,24.075,613243,0
+GT.US,D,19930210,000000,24.245,24.502,24.075,24.245,563057,0
+GT.US,D,19930211,000000,24.209,24.332,24.118,24.209,494457,0
+GT.US,D,19930212,000000,24.209,24.209,23.906,24.075,327172,0
+GT.US,D,19930216,000000,23.995,23.995,22.472,22.596,592023,0
+GT.US,D,19930217,000000,22.677,23.015,22.26,22.934,476607,0
+GT.US,D,19930218,000000,23.487,23.487,22.428,22.809,647150,0
+GT.US,D,19930219,000000,22.809,22.809,22.212,22.552,531621,0
+GT.US,D,19930222,000000,22.641,22.847,22.596,22.809,338620,0
+GT.US,D,19930223,000000,22.847,23.184,22.596,22.721,308196,0
+GT.US,D,19930224,000000,22.847,23.272,22.809,23.149,220395,0
+GT.US,D,19930225,000000,23.149,23.149,22.765,22.934,319087,0
+GT.US,D,19930226,000000,22.978,22.978,22.641,22.809,167290,0
+GT.US,D,19930301,000000,23.149,23.272,22.978,23.06,513544,0
+GT.US,D,19930302,000000,23.015,23.655,23.015,23.611,582927,0
+GT.US,D,19930303,000000,23.655,24.209,23.655,24.118,547117,0
+GT.US,D,19930304,000000,24.038,24.038,23.826,23.873,295282,0
+GT.US,D,19930305,000000,23.95,24.715,23.826,24.456,375896,0
+GT.US,D,19930308,000000,24.502,25.269,24.502,25.179,419118,0
+GT.US,D,19930309,000000,25.098,25.517,25.011,25.305,489516,0
+GT.US,D,19930310,000000,25.179,25.349,24.885,25.349,341543,0
+GT.US,D,19930311,000000,25.349,25.732,25.349,25.563,368486,0
+GT.US,D,19930312,000000,25.305,25.393,25.098,25.179,367251,0
+GT.US,D,19930315,000000,25.136,25.393,25.136,25.349,193001,0
+GT.US,D,19930316,000000,25.349,25.472,25.305,25.305,163360,0
+GT.US,D,19930317,000000,25.349,25.349,25.098,25.098,197490,0
+GT.US,D,19930318,000000,25.098,25.688,25.098,25.517,474136,0
+GT.US,D,19930319,000000,25.607,25.9,25.472,25.732,284840,0
+GT.US,D,19930322,000000,25.607,25.607,25.269,25.439,489180,0
+GT.US,D,19930323,000000,25.607,25.9,25.607,25.642,239819,0
+GT.US,D,19930324,000000,25.642,25.9,25.349,25.732,181438,0
+GT.US,D,19930325,000000,25.809,25.855,25.607,25.607,249140,0
+GT.US,D,19930326,000000,25.688,25.732,25.393,25.472,172230,0
+GT.US,D,19930329,000000,25.517,25.732,25.439,25.563,225447,0
+GT.US,D,19930330,000000,25.607,25.607,25.222,25.222,177841,0
+GT.US,D,19930331,000000,25.349,25.439,25.136,25.393,337610,0
+GT.US,D,19930401,000000,25.349,25.732,25.349,25.472,197720,0
+GT.US,D,19930402,000000,25.393,25.472,25.269,25.349,283491,0
+GT.US,D,19930405,000000,25.269,25.349,24.796,24.93,557219,0
+GT.US,D,19930406,000000,25.011,25.098,24.627,25.011,357704,0
+GT.US,D,19930407,000000,25.222,25.642,25.098,25.563,472450,0
+GT.US,D,19930408,000000,25.688,26.454,25.688,26.454,471779,0
+GT.US,D,19930412,000000,26.408,26.702,26.325,26.454,277992,0
+GT.US,D,19930413,000000,26.577,26.577,26.193,26.497,310328,0
+GT.US,D,19930414,000000,26.497,27.3,26.497,27.13,374661,0
+GT.US,D,19930415,000000,27.051,27.085,26.623,26.623,306511,0
+GT.US,D,19930416,000000,26.365,26.365,25.9,25.948,207929,0
+GT.US,D,19930419,000000,26.027,26.114,25.688,25.777,419568,0
+GT.US,D,19930420,000000,25.732,25.732,25.011,25.305,329750,0
+GT.US,D,19930421,000000,25.349,25.948,24.763,25.948,778850,0
+GT.US,D,19930422,000000,25.688,25.991,25.439,25.439,373874,0
+GT.US,D,19930423,000000,25.393,25.393,24.967,25.055,417886,0
+GT.US,D,19930426,000000,25.098,25.269,24.885,25.055,461225,0
+GT.US,D,19930427,000000,25.055,25.269,24.967,25.222,314819,0
+GT.US,D,19930428,000000,25.269,25.517,25.055,25.179,228254,0
+GT.US,D,19930429,000000,25.222,25.305,24.967,25.305,273841,0
+GT.US,D,19930430,000000,25.393,25.563,25.222,25.305,159768,0
+GT.US,D,19930503,000000,25.393,25.732,25.269,25.732,387009,0
+GT.US,D,19930504,000000,25.732,26.027,25.732,25.9,177729,0
+GT.US,D,19930505,000000,25.607,25.855,25.607,25.607,190083,0
+GT.US,D,19930506,000000,25.607,25.607,25.269,25.269,286415,0
+GT.US,D,19930507,000000,25.179,25.349,25.011,25.011,469195,0
+GT.US,D,19930510,000000,25.349,26.193,25.349,26.193,505236,0
+GT.US,D,19930511,000000,26.131,27.146,25.874,27.067,794907,0
+GT.US,D,19930512,000000,27.146,27.574,26.638,27.317,968705,0
+GT.US,D,19930513,000000,27.146,27.146,26.638,26.729,544644,0
+GT.US,D,19930514,000000,26.897,26.897,26.383,26.552,202095,0
+GT.US,D,19930517,000000,26.47,26.638,25.965,25.965,1800211,0
+GT.US,D,19930518,000000,25.965,25.965,25.196,25.706,761897,0
+GT.US,D,19930519,000000,25.786,26.809,25.369,26.552,1670534,0
+GT.US,D,19930520,000000,26.638,26.897,26.045,26.638,769417,0
+GT.US,D,19930521,000000,26.638,27.146,26.383,26.729,457406,0
+GT.US,D,19930524,000000,26.212,26.638,25.965,26.383,359278,0
+GT.US,D,19930525,000000,26.47,26.552,26.301,26.47,259690,0
+GT.US,D,19930526,000000,26.552,27.664,26.383,27.664,843408,0
+GT.US,D,19930527,000000,27.574,27.913,27.234,27.744,709350,0
+GT.US,D,19930528,000000,27.664,27.664,26.729,27.067,347600,0
+GT.US,D,19930601,000000,27.317,28.262,27.146,28.001,513770,0
+GT.US,D,19930602,000000,28.082,28.429,28.001,28.262,538244,0
+GT.US,D,19930603,000000,28.082,28.171,27.234,27.317,525559,0
+GT.US,D,19930604,000000,27.317,28.001,27.234,28.001,483117,0
+GT.US,D,19930607,000000,27.913,28.171,26.301,26.383,1036523,0
+GT.US,D,19930608,000000,26.212,26.383,25.615,25.874,1231427,0
+GT.US,D,19930609,000000,26.212,27.067,26.212,26.978,882928,0
+GT.US,D,19930610,000000,26.978,27.234,26.045,26.383,999245,0
+GT.US,D,19930611,000000,27.234,27.234,26.729,27.067,779186,0
+GT.US,D,19930614,000000,27.234,27.234,26.212,26.212,707553,0
+GT.US,D,19930615,000000,26.383,26.47,26.212,26.212,480761,0
+GT.US,D,19930616,000000,26.212,26.47,25.537,25.874,1006318,0
+GT.US,D,19930617,000000,25.874,26.809,25.786,26.638,641088,0
+GT.US,D,19930618,000000,26.383,26.809,26.301,26.383,448536,0
+GT.US,D,19930621,000000,26.552,26.552,26.131,26.301,386560,0
+GT.US,D,19930622,000000,26.383,26.552,26.045,26.131,414066,0
+GT.US,D,19930623,000000,26.045,26.638,26.045,26.552,399249,0
+GT.US,D,19930624,000000,27.146,27.913,26.897,27.744,1383338,0
+GT.US,D,19930625,000000,27.744,27.913,27.146,27.493,686672,0
+GT.US,D,19930628,000000,27.493,28.767,27.493,28.767,489630,0
+GT.US,D,19930629,000000,28.601,28.938,28.262,28.938,609091,0
+GT.US,D,19930630,000000,28.767,29.107,28.767,28.938,455834,0
+GT.US,D,19930701,000000,28.68,28.849,28.262,28.34,385102,0
+GT.US,D,19930702,000000,28.262,28.262,27.493,27.493,577094,0
+GT.US,D,19930706,000000,27.664,28.082,27.664,27.834,451570,0
+GT.US,D,19930707,000000,28.262,28.34,27.913,27.913,503664,0
+GT.US,D,19930708,000000,28.001,28.601,27.834,28.429,674097,0
+GT.US,D,19930709,000000,28.429,28.429,27.834,27.913,558227,0
+GT.US,D,19930712,000000,27.913,27.913,27.744,27.834,316276,0
+GT.US,D,19930713,000000,27.834,27.834,27.234,27.317,595503,0
+GT.US,D,19930714,000000,27.493,28.082,27.408,27.913,758415,0
+GT.US,D,19930715,000000,27.913,28.509,27.834,28.262,973755,0
+GT.US,D,19930716,000000,28.262,28.938,28.262,28.34,793670,0
+GT.US,D,19930719,000000,28.171,28.767,28.171,28.601,501080,0
+GT.US,D,19930720,000000,28.601,28.601,28.262,28.262,538469,0
+GT.US,D,19930721,000000,28.262,28.509,28.262,28.509,528476,0
+GT.US,D,19930722,000000,28.509,28.509,28.171,28.171,282820,0
+GT.US,D,19930723,000000,28.34,29.107,28.34,28.938,469195,0
+GT.US,D,19930726,000000,28.767,29.534,28.767,29.366,718781,0
+GT.US,D,19930727,000000,29.445,29.793,28.68,28.767,946367,0
+GT.US,D,19930728,000000,28.262,28.429,27.744,27.913,1013167,0
+GT.US,D,19930729,000000,28.001,28.262,28.001,28.082,571142,0
+GT.US,D,19930730,000000,28.082,28.767,28.082,28.429,626942,0
+GT.US,D,19930802,000000,28.34,28.938,28.262,28.68,905158,0
+GT.US,D,19930803,000000,28.429,28.509,28.082,28.34,542061,0
+GT.US,D,19930804,000000,28.262,28.429,28.171,28.262,412273,0
+GT.US,D,19930805,000000,28.429,28.68,28.34,28.68,285961,0
+GT.US,D,19930806,000000,28.68,28.767,28.429,28.601,326833,0
+GT.US,D,19930809,000000,28.68,28.767,28.34,28.68,395993,0
+GT.US,D,19930810,000000,28.448,28.7,27.843,28.191,459650,0
+GT.US,D,19930811,000000,28.101,28.272,27.931,28.019,364331,0
+GT.US,D,19930812,000000,28.019,28.101,27.761,27.843,878775,0
+GT.US,D,19930813,000000,27.931,27.931,27.502,27.673,625817,0
+GT.US,D,19930816,000000,27.673,28.019,27.334,27.761,774134,0
+GT.US,D,19930817,000000,27.931,28.448,27.418,28.101,741572,0
+GT.US,D,19930818,000000,28.957,28.957,28.101,28.272,1089624,0
+GT.US,D,19930819,000000,28.272,28.785,28.272,28.357,948156,0
+GT.US,D,19930820,000000,28.357,28.357,27.931,27.931,1051338,0
+GT.US,D,19930823,000000,27.843,27.931,27.592,27.673,749770,0
+GT.US,D,19930824,000000,27.592,27.592,27.165,27.592,1635618,0
+GT.US,D,19930825,000000,27.673,28.529,27.673,28.529,1033715,0
+GT.US,D,19930826,000000,28.357,28.616,28.101,28.357,681955,0
+GT.US,D,19930827,000000,28.357,28.616,28.272,28.616,187272,0
+GT.US,D,19930830,000000,28.616,29.045,28.529,28.616,354786,0
+GT.US,D,19930831,000000,28.616,29.045,28.272,29.045,808602,0
+GT.US,D,19930901,000000,29.045,29.123,28.7,28.867,278441,0
+GT.US,D,19930902,000000,28.867,28.957,28.357,28.448,331663,0
+GT.US,D,19930903,000000,28.529,29.045,28.448,28.867,231734,0
+GT.US,D,19930907,000000,28.957,29.214,28.785,29.045,309876,0
+GT.US,D,19930908,000000,28.867,29.295,28.448,28.7,592585,0
+GT.US,D,19930909,000000,28.529,29.552,28.448,29.123,586072,0
+GT.US,D,19930910,000000,29.214,29.552,29.123,29.123,276306,0
+GT.US,D,19930913,000000,29.214,29.642,29.214,29.552,395993,0
+GT.US,D,19930914,000000,29.471,30.319,29.471,30.319,1140823,0
+GT.US,D,19930915,000000,30.238,30.499,29.811,30.409,958599,0
+GT.US,D,19930916,000000,30.499,31.093,30.409,31.093,532743,0
+GT.US,D,19930917,000000,30.745,31.174,30.745,30.924,930196,0
+GT.US,D,19930920,000000,31.432,31.601,31.093,31.093,821625,0
+GT.US,D,19930921,000000,31.003,31.093,29.982,30.07,696778,0
+GT.US,D,19930922,000000,30.238,30.499,29.901,30.149,691950,0
+GT.US,D,19930923,000000,30.238,30.319,29.642,30.238,313021,0
+GT.US,D,19930924,000000,30.238,30.238,29.811,29.982,201643,0
+GT.US,D,19930927,000000,30.149,30.409,30.149,30.319,285961,0
+GT.US,D,19930928,000000,30.238,30.319,30.149,30.319,228705,0
+GT.US,D,19930929,000000,30.319,30.319,30.149,30.238,231288,0
+GT.US,D,19930930,000000,30.149,30.149,29.552,29.811,261599,0
+GT.US,D,19931001,000000,29.811,30.499,29.471,30.319,302915,0
+GT.US,D,19931004,000000,30.409,30.665,30.319,30.499,229714,0
+GT.US,D,19931005,000000,30.745,31.003,30.665,31.003,505012,0
+GT.US,D,19931006,000000,30.924,31.947,30.924,31.779,994416,0
+GT.US,D,19931007,000000,31.947,32.117,31.779,31.947,697112,0
+GT.US,D,19931008,000000,32.029,32.029,31.351,31.601,674320,0
+GT.US,D,19931011,000000,31.601,31.69,31.263,31.519,141803,0
+GT.US,D,19931012,000000,31.432,31.519,31.003,31.519,496480,0
+GT.US,D,19931013,000000,31.519,31.947,31.432,31.947,349847,0
+GT.US,D,19931014,000000,31.69,31.947,30.836,31.174,811293,0
+GT.US,D,19931015,000000,31.174,31.351,31.093,31.351,751118,0
+GT.US,D,19931018,000000,31.351,31.351,30.745,30.836,493340,0
+GT.US,D,19931019,000000,31.093,31.779,31.003,31.174,386339,0
+GT.US,D,19931020,000000,31.432,31.519,30.745,30.836,258120,0
+GT.US,D,19931021,000000,31.003,31.174,30.665,30.924,464145,0
+GT.US,D,19931022,000000,31.093,31.351,30.238,30.409,467627,0
+GT.US,D,19931025,000000,30.745,31.263,30.409,31.003,553852,0
+GT.US,D,19931026,000000,30.745,30.836,30.409,30.665,401718,0
+GT.US,D,19931027,000000,30.499,30.745,30.409,30.665,373086,0
+GT.US,D,19931028,000000,30.499,30.665,30.238,30.577,577650,0
+GT.US,D,19931029,000000,30.577,30.577,30.409,30.577,221181,0
+GT.US,D,19931101,000000,30.665,30.836,30.409,30.836,518487,0
+GT.US,D,19931102,000000,30.836,31.003,30.577,31.003,435848,0
+GT.US,D,19931103,000000,31.174,31.263,30.149,30.319,551044,0
+GT.US,D,19931104,000000,30.238,30.409,29.383,29.901,444159,0
+GT.US,D,19931105,000000,29.471,29.811,29.123,29.552,486937,0
+GT.US,D,19931108,000000,29.552,30.07,29.383,29.982,432485,0
+GT.US,D,19931109,000000,29.909,30.168,29.143,29.314,486038,0
+GT.US,D,19931110,000000,29.661,30.001,29.402,29.828,575185,0
+GT.US,D,19931111,000000,29.661,30.086,28.973,29.143,581360,0
+GT.US,D,19931112,000000,28.973,29.402,28.973,29.222,541163,0
+GT.US,D,19931115,000000,29.143,29.143,28.365,28.458,576307,0
+GT.US,D,19931116,000000,28.458,28.795,28.365,28.625,531958,0
+GT.US,D,19931117,000000,28.885,28.885,28.108,28.108,568671,0
+GT.US,D,19931118,000000,28.538,29.314,28.458,28.885,587981,0
+GT.US,D,19931119,000000,28.795,28.885,28.365,28.625,551492,0
+GT.US,D,19931122,000000,28.458,28.538,28.028,28.028,445058,0
+GT.US,D,19931123,000000,29.143,29.222,28.29,28.458,492775,0
+GT.US,D,19931124,000000,28.458,28.715,28.201,28.625,574844,0
+GT.US,D,19931126,000000,28.795,29.053,28.625,28.625,127992,0
+GT.US,D,19931129,000000,28.458,29.053,28.365,29.053,384427,0
+GT.US,D,19931130,000000,29.481,30.682,29.481,30.514,1080646,0
+GT.US,D,19931201,000000,30.854,31.37,30.854,31.111,995201,0
+GT.US,D,19931202,000000,31.029,31.281,30.854,31.201,1037868,0
+GT.US,D,19931203,000000,31.111,31.629,31.029,31.111,743486,0
+GT.US,D,19931206,000000,31.029,31.629,31.029,31.457,608079,0
+GT.US,D,19931207,000000,31.457,32.056,31.457,31.718,841723,0
+GT.US,D,19931208,000000,31.718,31.718,31.201,31.629,640302,0
+GT.US,D,19931209,000000,31.538,32.145,31.457,31.798,525559,0
+GT.US,D,19931210,000000,31.798,32.403,31.37,32.226,419459,0
+GT.US,D,19931213,000000,32.145,32.313,31.798,32.226,422043,0
+GT.US,D,19931214,000000,32.056,32.145,31.538,31.718,476607,0
+GT.US,D,19931215,000000,31.37,31.538,30.086,30.168,1135993,0
+GT.US,D,19931216,000000,30.854,31.029,29.828,29.909,561260,0
+GT.US,D,19931217,000000,29.661,30.001,29.571,29.74,789965,0
+GT.US,D,19931220,000000,30.345,30.773,30.168,30.168,489630,0
+GT.US,D,19931221,000000,30.424,30.773,30.086,30.086,360849,0
+GT.US,D,19931222,000000,30.345,30.514,30.001,30.514,284953,0
+GT.US,D,19931223,000000,30.514,30.94,30.514,30.682,295396,0
+GT.US,D,19931227,000000,30.773,31.281,30.773,31.029,317962,0
+GT.US,D,19931228,000000,31.201,31.457,31.029,31.37,205687,0
+GT.US,D,19931229,000000,31.538,31.538,31.111,31.281,319532,0
+GT.US,D,19931230,000000,31.201,31.201,30.854,31.201,145507,0
+GT.US,D,19931231,000000,31.281,31.718,31.281,31.37,297751,0
+GT.US,D,19940103,000000,31.281,31.37,30.424,30.424,396103,0
+GT.US,D,19940104,000000,30.168,30.594,30.001,30.514,562610,0
+GT.US,D,19940105,000000,30.514,31.111,30.514,30.854,617060,0
+GT.US,D,19940106,000000,30.94,31.629,30.94,31.538,501532,0
+GT.US,D,19940107,000000,32.056,32.056,31.111,31.37,338396,0
+GT.US,D,19940110,000000,31.37,31.966,31.201,31.966,338733,0
+GT.US,D,19940111,000000,31.887,31.966,31.201,31.798,504562,0
+GT.US,D,19940112,000000,31.887,32.056,30.94,31.201,624023,0
+GT.US,D,19940113,000000,31.201,31.201,30.773,30.854,377692,0
+GT.US,D,19940114,000000,31.029,32.403,31.029,32.403,864743,0
+GT.US,D,19940117,000000,32.574,33.765,32.574,33.686,889442,0
+GT.US,D,19940118,000000,33.337,33.517,32.056,32.226,681393,0
+GT.US,D,19940119,000000,32.313,32.651,32.145,32.574,562610,0
+GT.US,D,19940120,000000,32.482,32.832,31.966,32.651,390375,0
+GT.US,D,19940121,000000,32.482,32.651,32.403,32.651,532969,0
+GT.US,D,19940124,000000,32.574,33.081,32.403,32.912,413617,0
+GT.US,D,19940125,000000,32.912,33.337,32.574,33.17,312684,0
+GT.US,D,19940126,000000,32.574,32.998,32.574,32.741,312684,0
+GT.US,D,19940127,000000,33.17,33.337,32.651,33.257,445394,0
+GT.US,D,19940128,000000,33.337,33.596,32.741,32.832,461671,0
+GT.US,D,19940131,000000,32.403,33.17,32.056,33.17,682854,0
+GT.US,D,19940201,000000,32.998,33.686,32.998,33.427,447975,0
+GT.US,D,19940202,000000,33.337,33.427,32.741,32.912,448536,0
+GT.US,D,19940203,000000,32.998,32.998,32.574,32.651,247901,0
+GT.US,D,19940204,000000,32.482,32.912,32.056,32.226,533979,0
+GT.US,D,19940207,000000,31.966,32.056,31.538,31.798,659838,0
+GT.US,D,19940208,000000,31.966,33.081,31.798,32.574,592474,0
+GT.US,D,19940209,000000,32.651,33.765,32.651,32.998,872037,0
+GT.US,D,19940210,000000,33.189,33.443,32.244,32.413,609318,0
+GT.US,D,19940211,000000,32.332,32.841,31.466,31.557,708118,0
+GT.US,D,19940214,000000,31.639,31.639,31.379,31.639,531958,0
+GT.US,D,19940215,000000,31.725,32.669,31.725,32.669,547225,0
+GT.US,D,19940216,000000,32.669,32.929,32.154,32.332,300335,0
+GT.US,D,19940217,000000,32.669,32.759,32.071,32.5,360064,0
+GT.US,D,19940218,000000,32.413,32.5,31.814,32.071,317288,0
+GT.US,D,19940222,000000,31.896,32.071,31.466,31.814,296180,0
+GT.US,D,19940223,000000,31.725,31.984,30.95,30.95,531843,0
+GT.US,D,19940224,000000,30.95,31.037,30.432,30.432,611672,0
+GT.US,D,19940225,000000,30.611,30.95,30.353,30.95,810172,0
+GT.US,D,19940228,000000,31.639,31.639,31.037,31.12,892582,0
+GT.US,D,19940301,000000,31.12,31.211,30.009,30.266,706545,0
+GT.US,D,19940302,000000,29.747,30.78,29.747,30.78,777162,0
+GT.US,D,19940303,000000,30.691,30.78,30.432,30.432,429563,0
+GT.US,D,19940304,000000,30.864,31.12,30.266,30.266,585627,0
+GT.US,D,19940307,000000,30.691,30.864,30.353,30.353,434053,0
+GT.US,D,19940308,000000,30.611,30.691,30.176,30.266,716199,0
+GT.US,D,19940309,000000,30.353,30.691,30.176,30.611,514778,0
+GT.US,D,19940310,000000,31.12,31.12,30.095,30.266,491651,0
+GT.US,D,19940311,000000,30.523,30.523,30.095,30.432,459202,0
+GT.US,D,19940314,000000,30.611,31.037,30.611,31.037,349173,0
+GT.US,D,19940315,000000,31.3,31.557,31.211,31.379,502763,0
+GT.US,D,19940316,000000,31.379,31.379,30.95,30.95,344123,0
+GT.US,D,19940317,000000,31.211,31.379,31.037,31.379,515791,0
+GT.US,D,19940318,000000,31.557,31.557,31.037,31.12,750555,0
+GT.US,D,19940321,000000,31.12,31.379,30.691,30.691,440790,0
+GT.US,D,19940322,000000,30.78,30.78,29.837,30.353,828359,0
+GT.US,D,19940323,000000,30.432,30.691,30.095,30.095,465265,0
+GT.US,D,19940324,000000,30.009,30.095,29.402,29.837,588096,0
+GT.US,D,19940325,000000,29.837,30.176,28.715,28.715,534652,0
+GT.US,D,19940328,000000,29.231,29.661,28.625,29.402,1408262,0
+GT.US,D,19940329,000000,29.231,29.322,28.374,28.715,931094,0
+GT.US,D,19940330,000000,28.715,28.715,27.343,27.6,1666603,0
+GT.US,D,19940331,000000,27.862,28.118,26.995,27.862,860587,0
+GT.US,D,19940404,000000,27.085,27.51,26.737,27.165,1080532,0
+GT.US,D,19940405,000000,27.862,28.118,27.428,27.94,2080560,0
+GT.US,D,19940406,000000,28.374,28.715,27.771,27.862,1350100,0
+GT.US,D,19940407,000000,27.862,27.94,27.6,27.862,1287566,0
+GT.US,D,19940408,000000,28.201,28.805,28.201,28.715,866086,0
+GT.US,D,19940411,000000,28.715,29.231,28.548,28.548,656694,0
+GT.US,D,19940412,000000,28.715,28.805,28.028,28.118,543074,0
+GT.US,D,19940413,000000,28.201,28.374,27.682,28.29,798833,0
+GT.US,D,19940414,000000,27.94,28.118,27.428,27.51,604150,0
+GT.US,D,19940415,000000,27.428,27.771,27.428,27.51,753251,0
+GT.US,D,19940418,000000,27.51,27.6,27.085,27.165,429115,0
+GT.US,D,19940419,000000,27.085,27.165,26.221,26.737,708001,0
+GT.US,D,19940420,000000,27.085,27.165,26.14,26.4,780310,0
+GT.US,D,19940421,000000,26.57,26.737,26.479,26.57,626942,0
+GT.US,D,19940422,000000,26.737,27.165,26.646,26.826,688247,0
+GT.US,D,19940425,000000,27.343,27.771,27.165,27.51,839254,0
+GT.US,D,19940426,000000,27.6,27.862,27.51,27.6,333233,0
+GT.US,D,19940428,000000,27.862,27.94,27.428,27.428,866086,0
+GT.US,D,19940429,000000,27.51,27.51,26.826,26.826,963541,0
+GT.US,D,19940502,000000,26.826,26.907,26.309,26.646,730794,0
+GT.US,D,19940503,000000,26.57,27.165,26.57,26.907,652313,0
+GT.US,D,19940504,000000,27.343,27.343,26.826,27.165,616612,0
+GT.US,D,19940505,000000,27.253,27.51,26.995,27.085,278215,0
+GT.US,D,19940506,000000,26.737,26.737,26.479,26.479,558789,0
+GT.US,D,19940509,000000,26.479,26.57,26.14,26.14,321106,0
+GT.US,D,19940510,000000,26.534,26.534,26.104,26.277,718332,0
+GT.US,D,19940511,000000,26.277,26.446,25.845,25.845,481546,0
+GT.US,D,19940512,000000,26.104,26.365,25.845,25.845,453366,0
+GT.US,D,19940513,000000,25.845,26.104,25.581,25.67,458192,0
+GT.US,D,19940516,000000,25.497,25.758,25.241,25.241,423166,0
+GT.US,D,19940517,000000,25.064,25.411,24.985,25.321,1015074,0
+GT.US,D,19940518,000000,25.411,25.67,25.153,25.411,1078398,0
+GT.US,D,19940519,000000,25.497,25.974,25.497,25.581,1098721,0
+GT.US,D,19940520,000000,25.497,26.365,25.497,26.018,1158002,0
+GT.US,D,19940523,000000,26.018,26.446,25.93,26.104,686446,0
+GT.US,D,19940524,000000,26.277,26.534,25.581,25.845,820057,0
+GT.US,D,19940525,000000,25.67,25.758,25.321,25.581,1261739,0
+GT.US,D,19940526,000000,25.67,26.882,25.67,26.277,677128,0
+GT.US,D,19940527,000000,26.104,26.534,26.104,26.446,219161,0
+GT.US,D,19940531,000000,26.534,26.971,26.534,26.792,273841,0
+GT.US,D,19940601,000000,26.711,26.792,26.365,26.534,342663,0
+GT.US,D,19940602,000000,26.711,26.711,26.018,26.446,582594,0
+GT.US,D,19940603,000000,26.534,26.534,26.018,26.018,241615,0
+GT.US,D,19940606,000000,26.104,26.277,25.845,25.93,362647,0
+GT.US,D,19940607,000000,25.93,26.104,25.845,25.93,639066,0
+GT.US,D,19940608,000000,26.104,26.185,25.758,25.758,271818,0
+GT.US,D,19940609,000000,25.845,26.018,25.758,25.93,249700,0
+GT.US,D,19940610,000000,26.104,26.446,26.018,26.185,255087,0
+GT.US,D,19940613,000000,26.185,26.623,26.185,26.534,233195,0
+GT.US,D,19940614,000000,26.792,27.317,26.792,27.226,972637,0
+GT.US,D,19940615,000000,27.226,27.654,26.971,27.139,1248944,0
+GT.US,D,19940616,000000,27.051,27.574,27.051,27.483,514441,0
+GT.US,D,19940617,000000,27.574,27.654,27.139,27.139,658265,0
+GT.US,D,19940620,000000,26.971,26.971,26.104,26.365,1015634,0
+GT.US,D,19940621,000000,26.365,26.365,25.845,25.93,826563,0
+GT.US,D,19940622,000000,25.93,26.882,25.93,26.185,486147,0
+GT.US,D,19940623,000000,26.277,26.365,25.67,25.845,782217,0
+GT.US,D,19940624,000000,25.581,25.67,25.321,25.321,586862,0
+GT.US,D,19940627,000000,25.411,25.581,25.241,25.581,971512,0
+GT.US,D,19940628,000000,25.497,25.497,25.153,25.497,489630,0
+GT.US,D,19940629,000000,25.581,26.018,25.153,25.153,796138,0
+GT.US,D,19940630,000000,25.321,25.411,24.715,24.892,799957,0
+GT.US,D,19940701,000000,24.805,25.241,24.805,25.064,426865,0
+GT.US,D,19940705,000000,24.985,25.064,24.715,24.985,633904,0
+GT.US,D,19940706,000000,24.985,24.985,24.637,24.892,1053809,0
+GT.US,D,19940707,000000,25.064,25.153,24.637,24.892,1254891,0
+GT.US,D,19940708,000000,24.805,25.241,24.715,25.153,1455980,0
+GT.US,D,19940711,000000,25.581,25.758,25.241,25.411,718447,0
+GT.US,D,19940712,000000,24.549,24.892,24.029,24.199,2360798,0
+GT.US,D,19940713,000000,24.289,24.637,24.199,24.199,955907,0
+GT.US,D,19940714,000000,24.456,24.715,24.378,24.456,906505,0
+GT.US,D,19940715,000000,24.378,24.637,24.199,24.199,792658,0
+GT.US,D,19940718,000000,24.199,24.378,23.593,24.378,1968175,0
+GT.US,D,19940719,000000,24.637,25.153,24.637,25.153,1052350,0
+GT.US,D,19940720,000000,25.153,25.497,25.153,25.241,588096,0
+GT.US,D,19940721,000000,25.241,25.321,24.985,24.985,1094119,0
+GT.US,D,19940722,000000,25.064,25.241,24.985,25.153,447863,0
+GT.US,D,19940725,000000,25.153,25.153,24.549,24.549,698125,0
+GT.US,D,19940726,000000,25.064,25.064,24.637,24.892,558679,0
+GT.US,D,19940727,000000,24.985,24.985,24.637,24.715,508378,0
+GT.US,D,19940728,000000,24.715,24.715,24.378,24.549,1065149,0
+GT.US,D,19940729,000000,24.637,24.985,24.637,24.637,771325,0
+GT.US,D,19940801,000000,24.805,24.805,24.378,24.637,653778,0
+GT.US,D,19940802,000000,24.715,24.805,24.637,24.715,542173,0
+GT.US,D,19940803,000000,24.715,24.715,24.11,24.199,1144191,0
+GT.US,D,19940804,000000,24.199,24.199,23.244,23.426,1862750,0
+GT.US,D,19940805,000000,23.515,23.515,22.988,23.244,1568251,0
+GT.US,D,19940808,000000,23.515,23.593,23.426,23.426,676455,0
+GT.US,D,19940809,000000,23.337,23.854,23.244,23.772,710697,0
+GT.US,D,19940810,000000,23.737,23.906,23.646,23.737,581694,0
+GT.US,D,19940811,000000,23.826,23.906,23.646,23.826,367812,0
+GT.US,D,19940812,000000,23.826,23.995,23.737,23.995,361076,0
+GT.US,D,19940815,000000,23.995,24.254,23.906,23.906,416652,0
+GT.US,D,19940816,000000,23.906,24.083,23.826,23.906,746182,0
+GT.US,D,19940817,000000,23.906,24.173,23.906,23.995,663315,0
+GT.US,D,19940818,000000,23.906,23.995,23.737,23.737,564180,0
+GT.US,D,19940819,000000,23.737,23.826,23.209,23.209,780083,0
+GT.US,D,19940822,000000,23.125,23.39,23.125,23.125,816913,0
+GT.US,D,19940823,000000,23.209,23.558,23.209,23.39,1111518,0
+GT.US,D,19940824,000000,23.469,24.083,23.469,24.083,1055268,0
+GT.US,D,19940825,000000,24.173,24.522,23.995,23.995,1008453,0
+GT.US,D,19940826,000000,24.254,24.432,23.826,23.995,777277,0
+GT.US,D,19940829,000000,24.173,24.432,24.083,24.341,748987,0
+GT.US,D,19940830,000000,24.432,24.601,24.083,24.173,946475,0
+GT.US,D,19940831,000000,24.254,24.522,24.173,24.341,618297,0
+GT.US,D,19940901,000000,24.173,25.126,24.083,24.948,1129259,0
+GT.US,D,19940902,000000,25.126,25.472,24.868,24.948,720240,0
+GT.US,D,19940906,000000,24.948,25.213,24.687,24.948,295507,0
+GT.US,D,19940907,000000,25.126,25.126,24.173,24.432,985096,0
+GT.US,D,19940908,000000,24.522,24.601,24.341,24.432,1255344,0
+GT.US,D,19940909,000000,24.083,24.254,23.906,24.083,720913,0
+GT.US,D,19940912,000000,23.826,23.826,23.469,23.558,1462151,0
+GT.US,D,19940913,000000,23.737,23.906,23.299,23.39,944454,0
+GT.US,D,19940914,000000,23.558,23.906,23.299,23.737,606059,0
+GT.US,D,19940915,000000,23.826,24.341,23.826,24.341,667022,0
+GT.US,D,19940916,000000,23.826,24.173,23.558,23.558,1363574,0
+GT.US,D,19940919,000000,24.083,24.083,23.39,23.558,891688,0
+GT.US,D,19940920,000000,23.558,23.558,23.299,23.299,653102,0
+GT.US,D,19940921,000000,23.299,23.39,23.044,23.299,922223,0
+GT.US,D,19940922,000000,23.469,23.737,22.953,23.044,957029,0
+GT.US,D,19940923,000000,22.953,23.044,22.169,22.346,1753058,0
+GT.US,D,19940926,000000,22.346,22.428,22,22.346,981618,0
+GT.US,D,19940927,000000,22.605,23.044,22.428,23.044,1048534,0
+GT.US,D,19940928,000000,22.953,23.558,22.953,23.125,890113,0
+GT.US,D,19940929,000000,23.906,23.995,23.39,23.469,1670195,0
+GT.US,D,19940930,000000,23.558,23.995,23.125,23.209,826681,0
+GT.US,D,19941003,000000,23.469,24.083,23.209,23.995,903699,0
+GT.US,D,19941004,000000,24.083,24.432,23.39,23.558,1055268,0
+GT.US,D,19941005,000000,23.646,23.737,22.953,23.299,1012379,0
+GT.US,D,19941006,000000,23.39,23.469,23.209,23.299,668480,0
+GT.US,D,19941007,000000,23.39,23.469,22.863,23.044,544757,0
+GT.US,D,19941010,000000,23.125,23.906,23.125,23.906,729782,0
+GT.US,D,19941011,000000,23.995,24.432,23.995,24.341,1008785,0
+GT.US,D,19941012,000000,24.173,24.601,23.826,24.432,618412,0
+GT.US,D,19941013,000000,25.386,25.386,24.687,24.687,983076,0
+GT.US,D,19941014,000000,24.78,24.948,24.432,24.522,626044,0
+GT.US,D,19941017,000000,24.522,24.948,24.341,24.687,1047296,0
+GT.US,D,19941018,000000,24.78,24.948,24.601,24.948,342887,0
+GT.US,D,19941019,000000,24.868,25.386,24.78,25.037,567772,0
+GT.US,D,19941020,000000,25.037,25.037,24.341,24.687,859910,0
+GT.US,D,19941021,000000,24.522,24.868,24.173,24.254,1436778,0
+GT.US,D,19941024,000000,24.341,24.432,23.646,23.646,510290,0
+GT.US,D,19941025,000000,23.646,24.254,23.558,24.254,2079215,0
+GT.US,D,19941026,000000,24.254,24.254,23.646,23.737,430912,0
+GT.US,D,19941027,000000,23.826,23.995,23.39,23.558,981057,0
+GT.US,D,19941028,000000,23.646,24.083,23.558,24.083,1296321,0
+GT.US,D,19941031,000000,24.173,24.687,24.083,24.432,575854,0
+GT.US,D,19941101,000000,24.341,24.601,24.083,24.341,959610,0
+GT.US,D,19941102,000000,24.173,24.432,23.995,23.995,753024,0
+GT.US,D,19941103,000000,24.173,24.522,23.995,24.522,347600,0
+GT.US,D,19941104,000000,24.522,24.948,24.522,24.601,839589,0
+GT.US,D,19941107,000000,24.601,24.601,24.254,24.522,655572,0
+GT.US,D,19941108,000000,24.522,24.78,24.341,24.601,520619,0
+GT.US,D,19941109,000000,25.011,25.089,24.395,24.744,826681,0
+GT.US,D,19941110,000000,24.744,24.832,24.652,24.744,741686,0
+GT.US,D,19941111,000000,24.566,24.744,24.483,24.566,379711,0
+GT.US,D,19941114,000000,24.566,24.92,24.566,24.744,425632,0
+GT.US,D,19941115,000000,24.832,25.011,24.652,24.832,429003,0
+GT.US,D,19941116,000000,24.832,24.92,24.483,24.652,671064,0
+GT.US,D,19941117,000000,24.652,24.744,24.128,24.306,292364,0
+GT.US,D,19941118,000000,24.128,24.218,23.345,23.603,1101639,0
+GT.US,D,19941121,000000,23.78,23.78,22.819,22.819,618072,0
+GT.US,D,19941122,000000,22.819,23.168,22.204,22.293,802990,0
+GT.US,D,19941123,000000,22.293,22.819,22.293,22.561,764590,0
+GT.US,D,19941125,000000,22.819,22.907,22.641,22.819,148203,0
+GT.US,D,19941128,000000,22.907,23.168,22.819,23.168,370956,0
+GT.US,D,19941129,000000,23.345,23.435,22.907,23.345,517478,0
+GT.US,D,19941130,000000,23.254,23.691,23.254,23.691,607406,0
+GT.US,D,19941201,000000,23.523,23.691,23.254,23.345,459430,0
+GT.US,D,19941202,000000,23.345,23.691,23.345,23.603,508490,0
+GT.US,D,19941205,000000,23.78,23.959,23.603,23.691,490190,0
+GT.US,D,19941206,000000,23.523,23.603,23.168,23.435,258007,0
+GT.US,D,19941207,000000,23.168,23.603,23.168,23.603,304375,0
+GT.US,D,19941208,000000,23.523,23.603,23.087,23.254,215006,0
+GT.US,D,19941209,000000,23.087,23.168,22.819,22.996,336260,0
+GT.US,D,19941212,000000,22.907,22.996,22.641,22.907,212198,0
+GT.US,D,19941213,000000,22.729,22.907,22.561,22.641,460660,0
+GT.US,D,19941214,000000,22.729,23.168,22.729,22.996,648607,0
+GT.US,D,19941215,000000,23.168,23.603,23.087,23.254,453478,0
+GT.US,D,19941216,000000,23.603,23.873,23.523,23.603,728660,0
+GT.US,D,19941219,000000,23.603,23.691,23.345,23.345,176831,0
+GT.US,D,19941220,000000,23.435,23.603,22.996,22.996,577201,0
+GT.US,D,19941221,000000,22.996,23.603,22.996,23.087,422043,0
+GT.US,D,19941222,000000,23.087,23.345,23.087,23.254,389255,0
+GT.US,D,19941223,000000,23.254,23.78,23.087,23.435,313021,0
+GT.US,D,19941227,000000,23.603,23.78,23.523,23.691,276418,0
+GT.US,D,19941228,000000,23.603,23.691,23.435,23.603,342778,0
+GT.US,D,19941229,000000,23.603,24.218,23.523,23.691,367139,0
+GT.US,D,19941230,000000,23.691,23.873,23.435,23.523,443933,0
+GT.US,D,19950103,000000,23.435,23.691,23.087,23.691,674884,0
+GT.US,D,19950104,000000,23.78,24.566,23.78,24.566,853400,0
+GT.US,D,19950105,000000,24.395,24.566,24.395,24.395,547225,0
+GT.US,D,19950106,000000,24.395,25.179,24.395,24.744,979147,0
+GT.US,D,19950109,000000,24.652,25.615,24.652,25.269,931767,0
+GT.US,D,19950110,000000,25.179,25.359,24.652,24.652,969605,0
+GT.US,D,19950111,000000,24.832,25.179,24.744,25.089,687906,0
+GT.US,D,19950112,000000,25.011,25.269,25.011,25.269,522412,0
+GT.US,D,19950113,000000,25.527,26.23,25.527,26.14,1436441,0
+GT.US,D,19950116,000000,26.489,26.844,26.408,26.755,1086370,0
+GT.US,D,19950117,000000,26.755,27.014,26.577,26.755,986557,0
+GT.US,D,19950118,000000,26.755,27.103,26.489,27.103,599546,0
+GT.US,D,19950119,000000,26.926,26.926,26.053,26.053,820501,0
+GT.US,D,19950120,000000,26.053,26.053,25.179,25.527,856991,0
+GT.US,D,19950123,000000,25.269,25.447,25.179,25.447,518487,0
+GT.US,D,19950124,000000,25.447,25.615,25.359,25.359,355912,0
+GT.US,D,19950125,000000,25.089,25.615,24.92,25.615,537344,0
+GT.US,D,19950126,000000,25.527,25.965,25.527,25.794,463021,0
+GT.US,D,19950127,000000,25.794,26.053,25.011,25.011,484014,0
+GT.US,D,19950130,000000,25.011,25.179,24.832,25.089,451907,0
+GT.US,D,19950131,000000,25.089,25.359,24.832,25.179,499959,0
+GT.US,D,19950201,000000,25.089,25.706,25.011,25.447,615825,0
+GT.US,D,19950202,000000,25.447,25.615,25.359,25.447,438770,0
+GT.US,D,19950203,000000,25.794,26.317,25.794,25.965,863954,0
+GT.US,D,19950206,000000,25.965,25.965,25.706,25.882,368710,0
+GT.US,D,19950207,000000,25.965,26.317,25.615,25.794,544422,0
+GT.US,D,19950208,000000,25.269,25.447,25.011,25.089,1134873,0
+GT.US,D,19950209,000000,25.359,25.527,25.269,25.359,543633,0
+GT.US,D,19950210,000000,25.411,25.67,25.321,25.581,569008,0
+GT.US,D,19950213,000000,25.581,25.845,25.497,25.581,476045,0
+GT.US,D,19950214,000000,25.67,25.758,25.321,25.497,509167,0
+GT.US,D,19950215,000000,25.67,26.027,25.411,25.67,751679,0
+GT.US,D,19950216,000000,25.67,25.758,25.411,25.581,411597,0
+GT.US,D,19950217,000000,25.411,25.497,25.055,25.497,514778,0
+GT.US,D,19950221,000000,25.497,25.67,25.321,25.497,330203,0
+GT.US,D,19950222,000000,25.67,25.758,25.497,25.581,443485,0
+GT.US,D,19950223,000000,25.67,25.67,25.321,25.411,526907,0
+GT.US,D,19950224,000000,25.581,25.67,25.411,25.581,554973,0
+GT.US,D,19950227,000000,25.758,26.027,25.411,25.497,362871,0
+GT.US,D,19950228,000000,25.581,26.114,25.497,25.939,664216,0
+GT.US,D,19950301,000000,25.939,25.982,25.497,25.497,402170,0
+GT.US,D,19950302,000000,25.321,25.411,25.055,25.144,1070986,0
+GT.US,D,19950303,000000,25.321,26.114,25.055,26.114,662084,0
+GT.US,D,19950306,000000,26.027,26.027,25.758,25.758,418449,0
+GT.US,D,19950307,000000,25.758,25.939,25.232,25.321,567772,0
+GT.US,D,19950308,000000,25.321,25.321,25.055,25.232,326383,0
+GT.US,D,19950309,000000,25.144,25.321,25.144,25.232,381286,0
+GT.US,D,19950310,000000,25.144,25.845,25.144,25.321,739217,0
+GT.US,D,19950313,000000,25.321,25.581,25.321,25.321,828813,0
+GT.US,D,19950314,000000,25.411,25.581,24.796,25.232,830947,0
+GT.US,D,19950315,000000,25.144,25.144,24.44,24.617,889548,0
+GT.US,D,19950316,000000,24.796,25.144,24.705,25.144,1018668,0
+GT.US,D,19950317,000000,25.144,25.144,24.705,24.796,889215,0
+GT.US,D,19950320,000000,24.705,24.796,24.351,24.44,575295,0
+GT.US,D,19950321,000000,24.44,24.705,23.737,23.913,813654,0
+GT.US,D,19950322,000000,24.093,24.44,23.826,24.351,658156,0
+GT.US,D,19950323,000000,24.351,24.617,24.264,24.617,461225,0
+GT.US,D,19950324,000000,24.617,24.876,24.351,24.617,772447,0
+GT.US,D,19950327,000000,24.617,24.796,24.617,24.705,606732,0
+GT.US,D,19950328,000000,24.796,24.967,24.531,24.876,625257,0
+GT.US,D,19950329,000000,24.876,25.497,24.796,25.411,826681,0
+GT.US,D,19950330,000000,25.758,26.374,25.67,26.114,1182250,0
+GT.US,D,19950331,000000,25.497,26.202,25.232,25.845,779634,0
+GT.US,D,19950403,000000,25.758,26.287,25.758,26.287,470768,0
+GT.US,D,19950404,000000,26.287,26.287,25.758,26.202,671403,0
+GT.US,D,19950405,000000,26.202,27.165,26.202,27.077,2180708,0
+GT.US,D,19950406,000000,26.374,26.986,26.374,26.986,883488,0
+GT.US,D,19950407,000000,26.986,27.077,26.638,26.817,777616,0
+GT.US,D,19950410,000000,26.729,26.897,26.638,26.817,575406,0
+GT.US,D,19950411,000000,26.986,27.253,26.817,27.077,998461,0
+GT.US,D,19950412,000000,27.343,27.343,27.077,27.165,549809,0
+GT.US,D,19950413,000000,27.077,27.253,26.897,26.897,311229,0
+GT.US,D,19950417,000000,26.986,27.077,26.552,26.552,636034,0
+GT.US,D,19950418,000000,26.552,26.638,26.114,26.287,619194,0
+GT.US,D,19950419,000000,26.463,26.552,26.114,26.463,762791,0
+GT.US,D,19950420,000000,26.463,26.729,26.374,26.638,470881,0
+GT.US,D,19950421,000000,26.729,26.729,26.463,26.638,382185,0
+GT.US,D,19950424,000000,26.638,26.638,26.374,26.463,390492,0
+GT.US,D,19950425,000000,26.463,26.729,26.374,26.638,385662,0
+GT.US,D,19950426,000000,26.729,26.729,26.552,26.552,288208,0
+GT.US,D,19950427,000000,26.552,26.817,26.374,26.729,1187192,0
+GT.US,D,19950428,000000,26.729,26.986,26.374,26.729,1364021,0
+GT.US,D,19950501,000000,26.552,27.077,26.202,26.817,878096,0
+GT.US,D,19950502,000000,26.897,26.986,26.552,26.897,742360,0
+GT.US,D,19950503,000000,26.817,27.165,26.729,27.077,496031,0
+GT.US,D,19950504,000000,27.253,28.229,27.165,28.137,1407026,0
+GT.US,D,19950505,000000,27.958,28.047,27.077,27.78,1008004,0
+GT.US,D,19950508,000000,27.437,28.229,27.437,28.137,739441,0
+GT.US,D,19950509,000000,28.137,28.229,27.872,28.137,802652,0
+GT.US,D,19950510,000000,27.958,28.393,27.872,28.317,943106,0
+GT.US,D,19950511,000000,28.229,28.749,28.137,28.485,822525,0
+GT.US,D,19950512,000000,28.317,29.018,28.229,29.018,1053919,0
+GT.US,D,19950515,000000,29.107,29.721,29.107,29.552,693522,0
+GT.US,D,19950516,000000,29.642,29.811,29.464,29.464,1072335,0
+GT.US,D,19950517,000000,29.376,29.552,29.196,29.196,579785,0
+GT.US,D,19950518,000000,29.196,29.196,28.749,28.84,433269,0
+GT.US,D,19950519,000000,28.929,28.929,28.137,28.84,742696,0
+GT.US,D,19950522,000000,28.84,29.285,28.84,29.196,574844,0
+GT.US,D,19950523,000000,29.018,29.196,28.661,28.84,616162,0
+GT.US,D,19950524,000000,28.84,29.107,28.661,29.018,813987,0
+GT.US,D,19950525,000000,28.929,29.018,28.393,28.749,373649,0
+GT.US,D,19950526,000000,29.018,29.464,28.929,29.464,1009910,0
+GT.US,D,19950530,000000,29.642,29.721,29.285,29.464,689927,0
+GT.US,D,19950531,000000,29.552,29.901,29.285,29.811,1315297,0
+GT.US,D,19950601,000000,29.811,30.432,29.552,30.345,957590,0
+GT.US,D,19950602,000000,30.168,30.168,29.464,29.991,544644,0
+GT.US,D,19950605,000000,29.991,30.077,29.901,30.077,460214,0
+GT.US,D,19950606,000000,29.642,30.523,29.642,30.432,870914,0
+GT.US,D,19950607,000000,30.168,30.432,30.077,30.168,537012,0
+GT.US,D,19950608,000000,30.256,30.345,29.811,30.077,327842,0
+GT.US,D,19950609,000000,29.901,29.991,29.018,29.552,622228,0
+GT.US,D,19950612,000000,29.552,30.256,29.552,29.811,515565,0
+GT.US,D,19950613,000000,29.811,30.168,29.464,29.721,477279,0
+GT.US,D,19950614,000000,30.077,30.345,29.721,30.345,722712,0
+GT.US,D,19950615,000000,30.256,30.701,29.811,29.901,422377,0
+GT.US,D,19950616,000000,29.991,30.168,29.811,30.077,731357,0
+GT.US,D,19950619,000000,30.077,30.345,29.811,30.345,734499,0
+GT.US,D,19950620,000000,30.345,30.345,29.811,30.077,561820,0
+GT.US,D,19950621,000000,30.345,30.345,29.901,29.991,455720,0
+GT.US,D,19950622,000000,30.077,30.168,29.642,29.721,791762,0
+GT.US,D,19950623,000000,29.721,29.721,29.285,29.464,502427,0
+GT.US,D,19950626,000000,29.552,29.991,29.464,29.721,501195,0
+GT.US,D,19950627,000000,30.345,30.432,29.901,30.077,732257,0
+GT.US,D,19950628,000000,29.901,30.077,29.552,29.552,1170351,0
+GT.US,D,19950629,000000,29.642,29.642,29.196,29.285,413056,0
+GT.US,D,19950630,000000,29.376,29.376,29.107,29.107,618634,0
+GT.US,D,19950703,000000,29.285,29.376,29.018,29.329,406435,0
+GT.US,D,19950705,000000,29.464,30.523,29.376,30.523,1657288,0
+GT.US,D,19950706,000000,30.345,31.227,30.168,30.969,863728,0
+GT.US,D,19950707,000000,30.969,31.851,30.883,31.761,1369975,0
+GT.US,D,19950710,000000,31.761,31.937,31.584,31.673,690265,0
+GT.US,D,19950711,000000,31.673,31.761,31.491,31.673,641874,0
+GT.US,D,19950712,000000,31.584,31.673,31.138,31.319,489180,0
+GT.US,D,19950713,000000,31.406,31.406,30.883,30.969,521966,0
+GT.US,D,19950714,000000,30.969,31.047,30.432,30.883,403854,0
+GT.US,D,19950717,000000,30.883,30.883,30.523,30.79,688914,0
+GT.US,D,19950718,000000,30.611,30.611,30.168,30.432,779186,0
+GT.US,D,19950719,000000,30.256,30.883,29.991,30.168,527693,0
+GT.US,D,19950720,000000,30.345,30.345,30.077,30.168,357369,0
+GT.US,D,19950721,000000,30.432,30.79,29.642,29.901,692509,0
+GT.US,D,19950724,000000,30.168,30.432,29.991,30.256,331211,0
+GT.US,D,19950725,000000,30.432,31.491,30.345,31.138,655796,0
+GT.US,D,19950726,000000,31.227,31.319,30.79,30.79,388017,0
+GT.US,D,19950727,000000,30.969,30.969,30.523,30.701,448312,0
+GT.US,D,19950728,000000,30.79,30.79,30.256,30.256,415526,0
+GT.US,D,19950731,000000,30.256,30.969,30.168,30.701,379939,0
+GT.US,D,19950801,000000,30.611,30.611,29.991,29.991,398353,0
+GT.US,D,19950802,000000,30.345,30.701,29.991,30.168,559237,0
+GT.US,D,19950803,000000,29.991,30.077,29.642,29.991,1299581,0
+GT.US,D,19950804,000000,30.077,30.077,29.721,29.811,343894,0
+GT.US,D,19950807,000000,30.256,30.79,29.991,30.611,313359,0
+GT.US,D,19950808,000000,30.79,30.883,30.077,30.701,389927,0
+GT.US,D,19950809,000000,30.701,30.701,30.077,30.345,287199,0
+GT.US,D,19950810,000000,30.256,30.256,29.811,29.811,329299,0
+GT.US,D,19950811,000000,29.991,29.991,29.721,29.991,403513,0
+GT.US,D,19950814,000000,29.991,30.256,29.811,29.991,895839,0
+GT.US,D,19950815,000000,29.991,29.991,29.633,29.901,307184,0
+GT.US,D,19950816,000000,29.901,30.256,29.811,29.901,918856,0
+GT.US,D,19950817,000000,29.991,30.077,29.721,29.811,292475,0
+GT.US,D,19950818,000000,30.077,30.077,29.721,29.721,240603,0
+GT.US,D,19950821,000000,29.901,29.991,29.366,29.455,949728,0
+GT.US,D,19950822,000000,29.633,29.633,28.652,29.186,1480903,0
+GT.US,D,19950823,000000,28.299,28.476,27.852,28.118,2867042,0
+GT.US,D,19950824,000000,28.476,28.476,27.94,28.118,1868587,0
+GT.US,D,19950825,000000,28.299,28.299,27.94,28.028,1132964,0
+GT.US,D,19950828,000000,28.21,28.21,27.502,27.502,853964,0
+GT.US,D,19950829,000000,27.682,27.94,27.234,27.761,1101413,0
+GT.US,D,19950830,000000,28.118,28.567,28.028,28.476,736411,0
+GT.US,D,19950831,000000,28.476,28.652,28.384,28.476,469081,0
+GT.US,D,19950901,000000,28.652,28.92,28.567,28.739,677464,0
+GT.US,D,19950905,000000,28.831,28.831,28.476,28.739,326269,0
+GT.US,D,19950906,000000,28.92,28.92,28.476,28.567,344123,0
+GT.US,D,19950907,000000,28.739,28.831,28.476,28.567,277431,0
+GT.US,D,19950908,000000,28.739,28.739,28.118,28.384,211300,0
+GT.US,D,19950911,000000,28.476,28.831,28.299,28.652,376905,0
+GT.US,D,19950912,000000,28.652,28.739,28.299,28.567,273162,0
+GT.US,D,19950913,000000,28.476,28.567,28.384,28.384,575743,0
+GT.US,D,19950914,000000,28.739,28.739,28.476,28.567,355126,0
+GT.US,D,19950915,000000,29.542,29.542,28.652,28.831,833866,0
+GT.US,D,19950918,000000,28.831,28.92,28.299,28.299,1776298,0
+GT.US,D,19950919,000000,28.384,28.384,27.418,27.682,1594412,0
+GT.US,D,19950920,000000,27.682,27.682,27.146,27.325,1727122,0
+GT.US,D,19950921,000000,27.325,27.592,27.234,27.502,800852,0
+GT.US,D,19950922,000000,27.325,27.94,27.325,27.682,820619,0
+GT.US,D,19950925,000000,27.682,27.852,27.418,27.682,484916,0
+GT.US,D,19950926,000000,27.682,27.761,27.502,27.682,538807,0
+GT.US,D,19950927,000000,27.682,27.682,27.234,27.325,821741,0
+GT.US,D,19950928,000000,27.502,27.852,27.418,27.761,758191,0
+GT.US,D,19950929,000000,27.852,28.21,27.761,28.028,568896,0
+GT.US,D,19951002,000000,28.028,28.299,28.028,28.21,600223,0
+GT.US,D,19951003,000000,28.118,28.21,27.852,28.028,701267,0
+GT.US,D,19951004,000000,27.852,27.94,26.971,27.325,844641,0
+GT.US,D,19951005,000000,27.234,27.418,27.146,27.234,525444,0
+GT.US,D,19951006,000000,27.146,27.682,27.146,27.502,504227,0
+GT.US,D,19951009,000000,27.592,27.592,27.146,27.325,296070,0
+GT.US,D,19951010,000000,27.059,27.234,26.702,27.059,534652,0
+GT.US,D,19951011,000000,26.702,28.384,26.702,28.118,778400,0
+GT.US,D,19951012,000000,28.118,28.21,27.94,28.118,511976,0
+GT.US,D,19951013,000000,28.299,28.384,28.21,28.384,403854,0
+GT.US,D,19951016,000000,28.299,28.299,28.118,28.21,217364,0
+GT.US,D,19951017,000000,28.21,28.21,27.94,28.21,413056,0
+GT.US,D,19951018,000000,28.21,28.384,28.028,28.118,1028546,0
+GT.US,D,19951019,000000,28.118,28.299,28.028,28.21,387798,0
+GT.US,D,19951020,000000,28.118,28.21,27.852,28.028,387124,0
+GT.US,D,19951023,000000,27.761,27.94,27.682,27.94,411597,0
+GT.US,D,19951024,000000,27.852,28.118,27.761,27.94,694979,0
+GT.US,D,19951025,000000,27.852,27.94,27.502,27.852,629636,0
+GT.US,D,19951026,000000,27.761,27.852,26.437,26.702,2424234,0
+GT.US,D,19951027,000000,26.524,26.882,26.345,26.702,1037643,0
+GT.US,D,19951030,000000,26.882,27.234,26.702,27.146,742808,0
+GT.US,D,19951031,000000,27.234,27.502,27.059,27.059,568671,0
+GT.US,D,19951101,000000,26.792,27.325,26.702,27.234,619977,0
+GT.US,D,19951102,000000,27.146,27.325,26.971,27.325,518144,0
+GT.US,D,19951103,000000,27.234,27.418,27.146,27.418,327619,0
+GT.US,D,19951106,000000,27.418,27.94,27.059,27.682,734050,0
+GT.US,D,19951107,000000,27.761,27.761,27.234,27.502,833303,0
+GT.US,D,19951108,000000,27.502,27.502,26.882,27.325,925819,0
+GT.US,D,19951109,000000,27.146,28.384,27.146,28.384,1239399,0
+GT.US,D,19951110,000000,28.384,29.542,28.384,29.455,840603,0
+GT.US,D,19951113,000000,29.097,29.097,28.567,28.831,586072,0
+GT.US,D,19951114,000000,28.831,28.831,28.567,28.739,242853,0
+GT.US,D,19951115,000000,28.739,29.018,28.652,28.92,721925,0
+GT.US,D,19951116,000000,28.831,29.018,28.831,28.92,557442,0
+GT.US,D,19951117,000000,28.92,28.92,28.652,28.652,310665,0
+GT.US,D,19951120,000000,28.739,28.92,28.384,28.831,603251,0
+GT.US,D,19951121,000000,28.739,29.107,28.299,29.107,639852,0
+GT.US,D,19951122,000000,29.376,30.532,29.285,30.353,918295,0
+GT.US,D,19951124,000000,29.909,30.619,29.909,30.442,290791,0
+GT.US,D,19951127,000000,30.619,30.9,30.176,30.176,1028099,0
+GT.US,D,19951128,000000,30.353,30.442,30.001,30.176,730349,0
+GT.US,D,19951129,000000,30.086,30.442,29.819,29.819,815448,0
+GT.US,D,19951130,000000,30.001,30.719,29.909,30.353,834311,0
+GT.US,D,19951201,000000,30.719,30.9,30.619,30.719,477503,0
+GT.US,D,19951204,000000,30.532,30.9,30.353,30.719,769194,0
+GT.US,D,19951205,000000,30.719,31.877,30.719,31.698,762569,0
+GT.US,D,19951206,000000,31.432,31.61,31.075,31.343,373312,0
+GT.US,D,19951207,000000,31.343,31.432,30.987,31.164,238587,0
+GT.US,D,19951208,000000,31.343,31.432,30.987,31.254,225898,0
+GT.US,D,19951211,000000,31.254,31.343,31.075,31.254,354226,0
+GT.US,D,19951212,000000,31.254,32.323,31.254,32.145,942994,0
+GT.US,D,19951213,000000,32.145,32.145,31.432,31.966,604262,0
+GT.US,D,19951214,000000,31.966,32.323,31.877,32.056,496364,0
+GT.US,D,19951215,000000,32.145,32.323,31.788,32.235,890226,0
+GT.US,D,19951218,000000,31.519,31.966,31.432,31.698,606059,0
+GT.US,D,19951219,000000,31.788,32.145,31.788,31.788,863618,0
+GT.US,D,19951220,000000,31.698,32.056,31.698,31.966,437759,0
+GT.US,D,19951221,000000,32.145,32.235,31.877,32.056,397677,0
+GT.US,D,19951222,000000,32.056,32.145,31.788,32.145,281808,0
+GT.US,D,19951226,000000,32.056,32.235,31.966,32.235,222191,0
+GT.US,D,19951227,000000,32.235,32.235,31.788,31.877,295059,0
+GT.US,D,19951228,000000,31.788,32.145,31.788,32.056,492658,0
+GT.US,D,19951229,000000,32.056,32.509,31.877,32.509,767844,0
+GT.US,D,19960102,000000,32.056,32.421,32.056,32.145,569904,0
+GT.US,D,19960103,000000,31.877,32.145,31.343,31.61,1513462,0
+GT.US,D,19960104,000000,31.432,31.698,31.343,31.519,963880,0
+GT.US,D,19960105,000000,31.343,31.788,31.343,31.432,444047,0
+GT.US,D,19960108,000000,31.343,31.432,31.254,31.432,80502,0
+GT.US,D,19960109,000000,31.343,31.698,31.254,31.475,468747,0
+GT.US,D,19960110,000000,31.254,31.254,30.619,30.81,1246811,0
+GT.US,D,19960111,000000,30.9,31.432,30.81,31.432,659050,0
+GT.US,D,19960112,000000,31.432,31.519,31.075,31.432,472000,0
+GT.US,D,19960115,000000,31.343,31.519,31.254,31.343,277765,0
+GT.US,D,19960116,000000,31.432,31.788,31.343,31.788,921998,0
+GT.US,D,19960117,000000,31.519,31.788,30.987,31.343,382404,0
+GT.US,D,19960118,000000,31.254,31.343,30.9,30.987,368710,0
+GT.US,D,19960119,000000,30.987,31.343,30.9,31.164,412273,0
+GT.US,D,19960122,000000,31.075,33.044,31.075,33.044,1454405,0
+GT.US,D,19960123,000000,32.599,33.044,32.421,32.509,1179781,0
+GT.US,D,19960124,000000,32.599,33.49,32.599,33.31,781428,0
+GT.US,D,19960125,000000,32.778,33.044,32.235,32.323,525332,0
+GT.US,D,19960126,000000,32.323,32.864,32.235,32.778,440230,0
+GT.US,D,19960129,000000,32.599,33.756,32.509,33.31,583717,0
+GT.US,D,19960130,000000,33.31,34.387,33.31,34.299,853173,0
+GT.US,D,19960131,000000,34.121,34.387,33.58,34.299,849357,0
+GT.US,D,19960201,000000,34.213,34.387,33.756,34.387,554523,0
+GT.US,D,19960202,000000,34.387,34.387,33.756,34.121,574285,0
+GT.US,D,19960205,000000,33.844,33.935,33.31,33.31,586413,0
+GT.US,D,19960206,000000,33.49,34.744,33.49,34.299,798159,0
+GT.US,D,19960207,000000,34.121,34.387,33.844,34.387,526792,0
+GT.US,D,19960208,000000,34.213,34.744,34.032,34.387,489180,0
+GT.US,D,19960209,000000,34.387,35.279,34.213,34.836,1010474,0
+GT.US,D,19960212,000000,34.925,35.368,34.925,35.279,596401,0
+GT.US,D,19960213,000000,35.368,35.823,34.836,34.836,683977,0
+GT.US,D,19960214,000000,35.289,35.645,35.192,35.377,440455,0
+GT.US,D,19960215,000000,35.377,35.912,35.102,35.289,729001,0
+GT.US,D,19960216,000000,35.192,35.556,35.011,35.377,644794,0
+GT.US,D,19960220,000000,35.011,35.377,34.655,34.836,440901,0
+GT.US,D,19960221,000000,34.655,35.102,34.478,34.655,571590,0
+GT.US,D,19960222,000000,34.836,35.467,34.655,35.192,490525,0
+GT.US,D,19960223,000000,35.011,35.645,34.204,35.011,617287,0
+GT.US,D,19960226,000000,34.836,35.556,34.478,34.744,450445,0
+GT.US,D,19960227,000000,34.836,35.102,34.568,34.925,301569,0
+GT.US,D,19960228,000000,35.289,35.289,34.023,34.29,492327,0
+GT.US,D,19960229,000000,33.667,34.378,33.58,34.113,692734,0
+GT.US,D,19960301,000000,34.568,35.645,33.935,35.556,1085806,0
+GT.US,D,19960304,000000,35.377,36.633,35.289,36.456,645243,0
+GT.US,D,19960305,000000,36.366,36.366,36,36.274,371290,0
+GT.US,D,19960306,000000,36.274,36.997,36.092,36.723,639066,0
+GT.US,D,19960307,000000,36.813,37.353,36.546,36.9,1107589,0
+GT.US,D,19960308,000000,35.645,36.813,35.645,36.456,762343,0
+GT.US,D,19960311,000000,36,36.9,35.467,36.9,634463,0
+GT.US,D,19960312,000000,36.546,37.264,36.456,36.997,1216493,0
+GT.US,D,19960313,000000,37.178,37.264,36.723,37.088,1098943,0
+GT.US,D,19960314,000000,37.178,37.624,37.088,37.533,1053919,0
+GT.US,D,19960315,000000,37.443,37.533,36.546,36.9,449546,0
+GT.US,D,19960318,000000,37.088,38.165,36.997,38.165,698573,0
+GT.US,D,19960319,000000,37.987,38.165,37.71,37.809,711034,0
+GT.US,D,19960320,000000,37.71,37.71,37.264,37.624,383533,0
+GT.US,D,19960321,000000,37.178,37.897,37.178,37.443,784911,0
+GT.US,D,19960322,000000,37.533,37.71,36.9,37.443,270244,0
+GT.US,D,19960325,000000,37.533,38.165,37.533,37.897,267550,0
+GT.US,D,19960326,000000,37.809,37.809,37.264,37.353,488506,0
+GT.US,D,19960327,000000,37.533,37.533,36.9,37.088,364108,0
+GT.US,D,19960328,000000,36.723,37.178,36.723,37.088,386339,0
+GT.US,D,19960329,000000,36.9,37.178,36.723,36.723,221291,0
+GT.US,D,19960401,000000,36.9,37.178,36.813,37.088,504562,0
+GT.US,D,19960402,000000,37.264,37.353,37.088,37.178,257559,0
+GT.US,D,19960403,000000,37.178,37.443,36.813,37.443,334690,0
+GT.US,D,19960404,000000,37.353,37.71,37.264,37.443,289895,0
+GT.US,D,19960408,000000,36.633,36.813,36.092,36.633,360064,0
+GT.US,D,19960409,000000,36.633,37.264,36.633,37.088,741010,0
+GT.US,D,19960410,000000,36.997,37.178,36.813,36.9,632669,0
+GT.US,D,19960411,000000,36.813,36.9,36.274,36.546,928399,0
+GT.US,D,19960412,000000,36.456,36.633,36.366,36.456,511634,0
+GT.US,D,19960415,000000,36.456,36.723,36,36.546,641984,0
+GT.US,D,19960416,000000,36.723,36.813,36.274,36.366,408568,0
+GT.US,D,19960417,000000,36.366,36.813,36.185,36.366,304935,0
+GT.US,D,19960418,000000,36.456,37.088,36.274,36.723,182559,0
+GT.US,D,19960419,000000,36.633,36.633,35.912,36.185,553623,0
+GT.US,D,19960422,000000,36.274,36.633,36.185,36.366,588878,0
+GT.US,D,19960423,000000,36.274,36.633,36.185,36.366,451231,0
+GT.US,D,19960424,000000,36.456,36.9,36.456,36.723,547225,0
+GT.US,D,19960425,000000,36.813,37.178,36.546,36.997,694979,0
+GT.US,D,19960426,000000,37.353,37.809,37.178,37.443,483226,0
+GT.US,D,19960429,000000,37.353,37.353,36.9,37.264,367924,0
+GT.US,D,19960430,000000,37.178,37.71,37.088,37.533,370282,0
+GT.US,D,19960501,000000,37.353,38.165,37.353,37.987,591686,0
+GT.US,D,19960502,000000,37.624,37.987,37.533,37.987,335028,0
+GT.US,D,19960503,000000,37.809,38.077,37.624,37.809,656920,0
+GT.US,D,19960506,000000,37.71,38.165,37.624,37.987,693969,0
+GT.US,D,19960507,000000,37.987,37.987,37.264,37.443,760097,0
+GT.US,D,19960508,000000,36.813,36.9,36.092,36.723,723611,0
+GT.US,D,19960509,000000,36.456,37.178,36.366,37.178,423612,0
+GT.US,D,19960510,000000,36.997,37.264,36.9,36.9,491990,0
+GT.US,D,19960513,000000,37.088,37.178,36.546,37.178,578548,0
+GT.US,D,19960514,000000,37.088,38.352,37.088,37.72,596964,0
+GT.US,D,19960515,000000,37.533,38.077,37.443,37.987,338845,0
+GT.US,D,19960516,000000,37.809,37.897,37.533,37.809,414968,0
+GT.US,D,19960517,000000,37.443,38.077,37.353,38.077,352316,0
+GT.US,D,19960520,000000,37.809,38.077,37.632,37.897,465492,0
+GT.US,D,19960521,000000,37.72,38.263,37.632,38.263,319532,0
+GT.US,D,19960522,000000,38.263,38.263,37.632,38.077,386449,0
+GT.US,D,19960523,000000,37.987,38.165,37.088,37.178,563953,0
+GT.US,D,19960524,000000,37.088,38.263,36.988,37.353,321780,0
+GT.US,D,19960528,000000,37.088,37.264,36.988,37.178,293148,0
+GT.US,D,19960529,000000,37.178,37.178,36.092,36.456,357594,0
+GT.US,D,19960530,000000,36.266,37.178,36.179,36.633,326044,0
+GT.US,D,19960531,000000,36.723,36.723,36.179,36.546,283156,0
+GT.US,D,19960603,000000,36.456,36.456,36.092,36.179,328853,0
+GT.US,D,19960604,000000,36.357,36.813,36.266,36.813,305948,0
+GT.US,D,19960605,000000,36.813,36.9,36.546,36.813,347488,0
+GT.US,D,19960606,000000,36.813,36.988,36.357,36.357,313806,0
+GT.US,D,19960607,000000,35.637,36.456,35.457,36.456,660398,0
+GT.US,D,19960610,000000,36.456,36.456,35.368,35.637,456620,0
+GT.US,D,19960611,000000,35.637,35.912,35.093,35.182,424957,0
+GT.US,D,19960612,000000,35.368,35.726,35.368,35.637,392960,0
+GT.US,D,19960613,000000,35.637,36,35.093,35.368,331211,0
+GT.US,D,19960614,000000,35.368,35.457,35.093,35.368,346927,0
+GT.US,D,19960617,000000,35.279,35.279,34.736,34.916,353104,0
+GT.US,D,19960618,000000,34.916,35.004,34.551,34.637,348723,0
+GT.US,D,19960619,000000,34.46,35.726,34.368,35.368,586633,0
+GT.US,D,19960620,000000,35.279,35.457,34.736,35.004,351192,0
+GT.US,D,19960621,000000,35.182,35.368,34.637,35.093,978025,0
+GT.US,D,19960624,000000,35.279,35.457,34.736,35.004,396220,0
+GT.US,D,19960625,000000,34.916,35.182,34.551,34.637,441913,0
+GT.US,D,19960626,000000,34.551,34.637,33.918,34.094,605273,0
+GT.US,D,19960627,000000,33.918,34.637,33.918,34.282,314593,0
+GT.US,D,19960628,000000,34.551,34.916,34.551,34.736,339856,0
+GT.US,D,19960701,000000,34.916,35.004,34.46,34.46,370390,0
+GT.US,D,19960702,000000,34.551,35.546,34.551,35.457,362539,0
+GT.US,D,19960703,000000,35.279,35.368,34.551,34.916,229267,0
+GT.US,D,19960705,000000,34.282,34.46,34.094,34.368,196370,0
+GT.US,D,19960708,000000,34.195,34.282,33.461,33.918,591573,0
+GT.US,D,19960709,000000,33.918,34.826,33.918,34.736,471550,0
+GT.US,D,19960710,000000,34.637,35.093,34.195,34.46,361188,0
+GT.US,D,19960711,000000,34.282,34.282,33.017,33.461,474586,0
+GT.US,D,19960712,000000,33.284,33.284,32.741,32.92,623011,0
+GT.US,D,19960715,000000,32.92,32.92,31.657,31.928,599435,0
+GT.US,D,19960716,000000,31.842,32.287,30.665,31.475,1104670,0
+GT.US,D,19960717,000000,31.475,31.657,30.665,31.389,704075,0
+GT.US,D,19960718,000000,31.567,32.385,31.3,31.567,378255,0
+GT.US,D,19960719,000000,31.567,31.567,31.019,31.111,478066,0
+GT.US,D,19960722,000000,31.111,31.111,30.665,30.931,373649,0
+GT.US,D,19960723,000000,30.931,31.111,30.755,30.845,607183,0
+GT.US,D,19960724,000000,30.21,31.111,30.034,30.301,624584,0
+GT.US,D,19960725,000000,30.665,31.475,30.391,31.019,727315,0
+GT.US,D,19960726,000000,31.111,32.021,31.019,31.567,496816,0
+GT.US,D,19960729,000000,31.475,32.021,31.475,31.928,368373,0
+GT.US,D,19960730,000000,31.928,31.928,31.475,31.567,302915,0
+GT.US,D,19960731,000000,31.567,32.107,31.567,32.021,239032,0
+GT.US,D,19960801,000000,31.928,32.741,31.842,32.107,371290,0
+GT.US,D,19960802,000000,32.473,32.473,31.742,32.198,444833,0
+GT.US,D,19960805,000000,32.287,32.832,32.198,32.565,183905,0
+GT.US,D,19960806,000000,32.565,33.017,32.473,32.832,207822,0
+GT.US,D,19960807,000000,33.017,33.371,32.92,33.284,356810,0
+GT.US,D,19960808,000000,33.017,33.105,32.385,32.565,495241,0
+GT.US,D,19960809,000000,32.565,32.832,32.565,32.651,143823,0
+GT.US,D,19960812,000000,32.651,33.461,32.473,33.371,430122,0
+GT.US,D,19960813,000000,33.198,33.371,32.565,32.651,392288,0
+GT.US,D,19960814,000000,32.741,32.741,32.287,32.741,272490,0
+GT.US,D,19960815,000000,32.929,33.284,32.651,33.105,261827,0
+GT.US,D,19960816,000000,33.198,33.747,33.105,33.471,328965,0
+GT.US,D,19960819,000000,33.649,33.926,33.649,33.837,227247,0
+GT.US,D,19960820,000000,33.837,34.29,33.837,34.204,398239,0
+GT.US,D,19960821,000000,34.204,34.378,34.104,34.29,244196,0
+GT.US,D,19960822,000000,34.104,34.655,34.104,34.655,346817,0
+GT.US,D,19960823,000000,34.655,34.655,34.29,34.655,343224,0
+GT.US,D,19960826,000000,34.836,34.836,33.79,33.926,661744,0
+GT.US,D,19960827,000000,33.837,34.29,33.837,34.29,532070,0
+GT.US,D,19960828,000000,34.204,34.29,33.926,34.204,404523,0
+GT.US,D,19960829,000000,34.014,34.469,33.562,33.649,344233,0
+GT.US,D,19960830,000000,33.649,33.649,33.105,33.198,343561,0
+GT.US,D,19960903,000000,32.741,33.198,32.651,33.105,309876,0
+GT.US,D,19960904,000000,33.017,33.017,32.741,32.929,503103,0
+GT.US,D,19960905,000000,32.929,33.198,32.832,32.832,343784,0
+GT.US,D,19960906,000000,32.929,33.926,32.832,33.38,301010,0
+GT.US,D,19960909,000000,33.562,33.926,33.38,33.926,260814,0
+GT.US,D,19960910,000000,34.014,34.014,33.38,33.649,277992,0
+GT.US,D,19960911,000000,33.649,33.649,33.38,33.649,138096,0
+GT.US,D,19960912,000000,33.837,34.378,33.649,34.104,645017,0
+GT.US,D,19960913,000000,33.926,34.469,33.926,34.378,264741,0
+GT.US,D,19960916,000000,34.559,34.744,34.378,34.559,410140,0
+GT.US,D,19960917,000000,34.378,34.655,34.378,34.655,363207,0
+GT.US,D,19960918,000000,34.559,34.655,34.204,34.29,357822,0
+GT.US,D,19960919,000000,34.378,34.559,34.29,34.469,211077,0
+GT.US,D,19960920,000000,34.469,34.925,34.378,34.655,609427,0
+GT.US,D,19960923,000000,34.378,34.744,34.204,34.744,325258,0
+GT.US,D,19960924,000000,34.744,35.111,34.655,34.836,567998,0
+GT.US,D,19960925,000000,34.744,34.836,34.204,34.378,309542,0
+GT.US,D,19960926,000000,34.204,34.744,33.926,34.655,544868,0
+GT.US,D,19960927,000000,34.655,34.744,33.747,34.204,492999,0
+GT.US,D,19960930,000000,33.837,34.204,33.284,33.562,484014,0
+GT.US,D,19961001,000000,33.747,33.747,33.284,33.38,781658,0
+GT.US,D,19961002,000000,33.38,33.747,33.284,33.562,809277,0
+GT.US,D,19961003,000000,33.471,33.649,33.284,33.284,395429,0
+GT.US,D,19961004,000000,33.38,33.649,33.198,33.38,397903,0
+GT.US,D,19961007,000000,33.284,33.649,33.198,33.284,462232,0
+GT.US,D,19961008,000000,33.198,33.38,32.741,32.741,772562,0
+GT.US,D,19961009,000000,32.741,32.741,32.107,32.565,737644,0
+GT.US,D,19961010,000000,32.377,32.473,32.021,32.021,713395,0
+GT.US,D,19961011,000000,32.198,33.105,31.379,32.929,836561,0
+GT.US,D,19961014,000000,33.105,33.38,33.105,33.284,508378,0
+GT.US,D,19961015,000000,33.38,33.38,32.741,32.741,797265,0
+GT.US,D,19961016,000000,32.929,33.017,32.651,32.929,202876,0
+GT.US,D,19961017,000000,33.017,33.649,32.929,33.198,340638,0
+GT.US,D,19961018,000000,33.284,33.284,32.832,33.105,359955,0
+GT.US,D,19961021,000000,33.198,33.926,33.105,33.837,648837,0
+GT.US,D,19961022,000000,33.926,34.204,33.649,33.747,373425,0
+GT.US,D,19961023,000000,33.649,33.926,33.471,33.562,554973,0
+GT.US,D,19961024,000000,33.649,33.926,33.38,33.471,337610,0
+GT.US,D,19961025,000000,33.198,33.562,33.017,33.471,348501,0
+GT.US,D,19961028,000000,33.38,33.747,33.284,33.471,234653,0
+GT.US,D,19961029,000000,33.471,33.562,33.017,33.38,297642,0
+GT.US,D,19961030,000000,33.471,33.471,33.105,33.284,128555,0
+GT.US,D,19961031,000000,33.105,33.38,32.832,33.38,427094,0
+GT.US,D,19961101,000000,33.471,33.562,33.284,33.38,327172,0
+GT.US,D,19961104,000000,33.471,33.926,33.471,33.747,462573,0
+GT.US,D,19961105,000000,33.926,34.104,33.747,34.014,326719,0
+GT.US,D,19961106,000000,33.926,34.204,33.926,34.204,393070,0
+GT.US,D,19961107,000000,34.204,34.378,34.104,34.29,312684,0
+GT.US,D,19961108,000000,34.378,34.836,34.29,34.836,283269,0
+GT.US,D,19961111,000000,34.836,35.202,34.559,35.02,364670,0
+GT.US,D,19961112,000000,35.111,35.202,34.559,34.744,461337,0
+GT.US,D,19961113,000000,34.559,34.744,34.29,34.469,294269,0
+GT.US,D,19961114,000000,34.396,35.316,34.396,35.037,451907,0
+GT.US,D,19961115,000000,35.403,36.409,35.316,36.233,769194,0
+GT.US,D,19961118,000000,36.233,36.321,35.682,35.778,263396,0
+GT.US,D,19961119,000000,35.5,35.682,35.137,35.593,460887,0
+GT.US,D,19961120,000000,35.682,36.046,35.593,35.866,277095,0
+GT.US,D,19961121,000000,35.956,36.321,35.682,36.146,748645,0
+GT.US,D,19961122,000000,36.233,36.321,35.866,36.146,367588,0
+GT.US,D,19961125,000000,35.956,36.321,35.593,36.321,346927,0
+GT.US,D,19961126,000000,36.321,36.321,35.403,35.682,528924,0
+GT.US,D,19961127,000000,35.593,35.956,35.403,35.593,247229,0
+GT.US,D,19961129,000000,35.5,35.682,35.403,35.5,98914,0
+GT.US,D,19961202,000000,35.316,36.598,35.137,36.233,502427,0
+GT.US,D,19961203,000000,36.964,37.051,35.866,35.956,592361,0
+GT.US,D,19961204,000000,36.046,36.046,35.403,35.682,305948,0
+GT.US,D,19961205,000000,35.593,35.866,35.316,35.866,309092,0
+GT.US,D,19961206,000000,35.5,36.146,35.316,35.778,770766,0
+GT.US,D,19961209,000000,36.046,36.146,35.593,36.046,857328,0
+GT.US,D,19961210,000000,36.233,36.964,36.233,36.683,435513,0
+GT.US,D,19961211,000000,36.598,36.598,35.956,36.409,508269,0
+GT.US,D,19961212,000000,36.875,36.875,35.956,36.046,536335,0
+GT.US,D,19961213,000000,36.046,36.321,35.866,36.046,599773,0
+GT.US,D,19961216,000000,36.146,36.409,35.778,35.866,301459,0
+GT.US,D,19961217,000000,35.866,36.683,35.682,36.511,385102,0
+GT.US,D,19961218,000000,36.511,36.598,36.046,36.233,399811,0
+GT.US,D,19961219,000000,36.409,37.051,36.409,37.051,429115,0
+GT.US,D,19961220,000000,37.692,37.692,37.152,37.24,574623,0
+GT.US,D,19961223,000000,37.24,37.517,37.051,37.24,196033,0
+GT.US,D,19961224,000000,37.24,37.692,37.152,37.605,67703,0
+GT.US,D,19961226,000000,37.605,38.248,37.605,38.248,297751,0
+GT.US,D,19961227,000000,38.248,38.248,37.792,37.968,222864,0
+GT.US,D,19961230,000000,38.057,38.248,37.792,37.88,254867,0
+GT.US,D,19961231,000000,37.88,38.157,37.605,37.605,333680,0
+GT.US,D,19970102,000000,37.968,37.968,37.051,37.328,387349,0
+GT.US,D,19970103,000000,37.605,38.61,37.517,38.334,445843,0
+GT.US,D,19970106,000000,38.7,38.797,38.248,38.424,485139,0
+GT.US,D,19970107,000000,38.334,38.424,37.24,37.968,848459,0
+GT.US,D,19970108,000000,38.057,38.057,37.692,37.968,671737,0
+GT.US,D,19970109,000000,38.157,38.797,37.968,38.7,771214,0
+GT.US,D,19970110,000000,38.523,39.895,38.248,39.895,1221998,0
+GT.US,D,19970113,000000,40.073,40.17,39.293,39.528,754147,0
+GT.US,D,19970114,000000,39.805,39.98,39.431,39.704,781428,0
+GT.US,D,19970115,000000,39.616,40.259,39.616,39.98,533754,0
+GT.US,D,19970116,000000,40.073,40.259,39.616,40.17,1135433,0
+GT.US,D,19970117,000000,40.259,40.533,39.895,40.259,500970,0
+GT.US,D,19970120,000000,40.073,40.17,39.895,39.98,192439,0
+GT.US,D,19970121,000000,39.895,40.623,39.805,40.533,481546,0
+GT.US,D,19970122,000000,40.259,40.623,40.073,40.073,1080646,0
+GT.US,D,19970123,000000,39.98,40.17,39.805,39.805,738990,0
+GT.US,D,19970124,000000,39.805,39.895,39.164,39.704,708902,0
+GT.US,D,19970127,000000,39.616,39.704,39.252,39.341,394421,0
+GT.US,D,19970128,000000,39.528,39.805,39.252,39.616,471443,0
+GT.US,D,19970129,000000,39.616,39.98,39.252,39.98,431246,0
+GT.US,D,19970130,000000,39.895,39.98,39.341,39.895,261599,0
+GT.US,D,19970131,000000,40.073,40.17,39.616,39.895,387685,0
+GT.US,D,19970203,000000,40.259,40.712,40.17,40.438,413056,0
+GT.US,D,19970204,000000,40.533,40.898,40.17,40.438,386225,0
+GT.US,D,19970205,000000,40.438,40.712,38.424,39.164,986445,0
+GT.US,D,19970206,000000,39.064,39.704,38.7,39.431,969492,0
+GT.US,D,19970207,000000,39.528,39.528,38.157,38.424,1025626,0
+GT.US,D,19970210,000000,38.523,39.064,38.334,38.975,835434,0
+GT.US,D,19970211,000000,39.164,39.252,38.157,39.064,947146,0
+GT.US,D,19970212,000000,39.252,39.98,38.797,39.895,654897,0
+GT.US,D,19970213,000000,40.01,40.01,39.269,39.733,496031,0
+GT.US,D,19970214,000000,39.91,40.01,39.458,39.458,615604,0
+GT.US,D,19970218,000000,39.733,40.01,39.635,39.91,469648,0
+GT.US,D,19970219,000000,40.01,40.01,39.083,39.36,506696,0
+GT.US,D,19970220,000000,39.269,39.544,39.083,39.269,359842,0
+GT.US,D,19970221,000000,39.36,39.733,39.269,39.544,545654,0
+GT.US,D,19970224,000000,39.458,40.01,39.458,40.01,289558,0
+GT.US,D,19970225,000000,40.187,40.187,39.544,39.824,347153,0
+GT.US,D,19970226,000000,39.91,39.91,39.36,39.544,493219,0
+GT.US,D,19970227,000000,39.458,39.733,39.269,39.36,399024,0
+GT.US,D,19970228,000000,39.181,39.458,38.807,38.807,616388,0
+GT.US,D,19970303,000000,38.904,38.994,38.628,38.994,319307,0
+GT.US,D,19970304,000000,39.181,39.269,38.904,39.083,403513,0
+GT.US,D,19970305,000000,39.181,39.458,38.716,38.994,529151,0
+GT.US,D,19970306,000000,38.994,39.083,38.628,38.628,721925,0
+GT.US,D,19970307,000000,38.807,39.36,38.807,39.269,660175,0
+GT.US,D,19970310,000000,39.36,39.36,38.628,39.083,714513,0
+GT.US,D,19970311,000000,39.181,39.36,38.904,39.36,465603,0
+GT.US,D,19970312,000000,39.36,39.36,38.994,39.36,459990,0
+GT.US,D,19970313,000000,39.544,39.733,39.083,39.083,616725,0
+GT.US,D,19970314,000000,39.269,39.635,39.181,39.635,458753,0
+GT.US,D,19970317,000000,39.635,40.74,39.458,40.56,514892,0
+GT.US,D,19970318,000000,40.652,40.84,39.36,40.01,630531,0
+GT.US,D,19970319,000000,40.187,40.375,39.269,40.01,437647,0
+GT.US,D,19970320,000000,40.099,40.187,39.458,39.824,420693,0
+GT.US,D,19970321,000000,40.099,40.099,39.733,40.099,406547,0
+GT.US,D,19970324,000000,40.375,40.74,39.733,40.652,524547,0
+GT.US,D,19970325,000000,40.84,40.925,39.733,40.01,504339,0
+GT.US,D,19970326,000000,40.187,40.187,39.544,39.635,601006,0
+GT.US,D,19970327,000000,39.733,39.91,39.181,39.91,516687,0
+GT.US,D,19970331,000000,39.36,39.458,38.352,38.441,1099053,0
+GT.US,D,19970401,000000,38.532,38.807,37.799,38.807,1094119,0
+GT.US,D,19970402,000000,38.807,38.807,38.077,38.352,724507,0
+GT.US,D,19970403,000000,38.441,38.441,37.249,37.702,795915,0
+GT.US,D,19970404,000000,37.524,37.524,37.249,37.524,992283,0
+GT.US,D,19970407,000000,38.165,39.36,37.887,39.181,1252311,0
+GT.US,D,19970408,000000,39.269,39.269,37.978,38.532,1028885,0
+GT.US,D,19970409,000000,38.807,38.807,37.425,37.887,654337,0
+GT.US,D,19970410,000000,37.887,37.887,37.524,37.524,453366,0
+GT.US,D,19970411,000000,37.614,37.614,36.418,36.972,805457,0
+GT.US,D,19970414,000000,37.159,37.159,36.233,36.883,649508,0
+GT.US,D,19970415,000000,37.249,37.614,36.883,37.249,737084,0
+GT.US,D,19970416,000000,37.249,37.887,36.972,37.887,483455,0
+GT.US,D,19970417,000000,37.887,38.352,37.702,38.352,369831,0
+GT.US,D,19970418,000000,38.165,38.628,37.978,38.441,593819,0
+GT.US,D,19970421,000000,38.441,38.532,38.077,38.255,873047,0
+GT.US,D,19970422,000000,38.441,38.441,37.978,38.441,511976,0
+GT.US,D,19970423,000000,38.532,38.532,37.978,38.255,446964,0
+GT.US,D,19970424,000000,38.441,38.441,37.799,38.441,447190,0
+GT.US,D,19970425,000000,38.532,38.628,37.887,37.978,410925,0
+GT.US,D,19970428,000000,38.441,38.441,37.978,38.165,212423,0
+GT.US,D,19970429,000000,38.352,38.807,38.165,38.807,433604,0
+GT.US,D,19970430,000000,38.807,39.181,38.532,38.716,464817,0
+GT.US,D,19970501,000000,38.532,40.283,38.441,40.283,736184,0
+GT.US,D,19970502,000000,39.824,39.824,38.807,39.269,646366,0
+GT.US,D,19970505,000000,39.269,39.544,38.807,39.36,623348,0
+GT.US,D,19970506,000000,39.36,39.733,39.269,39.36,1021810,0
+GT.US,D,19970507,000000,39.824,39.824,39.269,39.458,677014,0
+GT.US,D,19970508,000000,39.635,40.464,39.544,39.91,641312,0
+GT.US,D,19970509,000000,40.187,40.187,39.458,39.635,483455,0
+GT.US,D,19970512,000000,39.681,40.56,39.681,40.375,792658,0
+GT.US,D,19970513,000000,40.375,40.925,40.099,40.74,1295650,0
+GT.US,D,19970514,000000,41.132,41.406,40.857,41.23,723498,0
+GT.US,D,19970515,000000,41.782,41.87,41.318,41.87,653998,0
+GT.US,D,19970516,000000,41.87,41.87,40.943,41.23,643560,0
+GT.US,D,19970519,000000,41.782,42.057,41.406,42.057,375896,0
+GT.US,D,19970520,000000,42.057,42.057,41.318,42.057,369497,0
+GT.US,D,19970521,000000,42.148,42.246,40.768,41.318,840264,0
+GT.US,D,19970522,000000,41.318,42.057,41.318,41.967,702500,0
+GT.US,D,19970523,000000,41.87,42.521,41.782,42.333,444159,0
+GT.US,D,19970527,000000,42.148,42.612,41.967,42.423,317288,0
+GT.US,D,19970528,000000,42.521,43.171,42.148,43.073,513095,0
+GT.US,D,19970529,000000,43.259,43.259,42.423,42.612,288770,0
+GT.US,D,19970530,000000,42.612,43.259,42.333,43.171,214333,0
+GT.US,D,19970602,000000,43.625,43.625,42.612,42.884,293260,0
+GT.US,D,19970603,000000,43.171,43.45,42.707,43.259,226570,0
+GT.US,D,19970604,000000,44.186,44.186,43.171,43.35,234877,0
+GT.US,D,19970605,000000,43.538,43.813,43.171,43.259,471214,0
+GT.US,D,19970606,000000,43.45,44.276,43.45,44.088,279225,0
+GT.US,D,19970609,000000,44.276,44.649,43.999,43.999,462573,0
+GT.US,D,19970610,000000,44.088,44.649,43.813,44.088,355912,0
+GT.US,D,19970611,000000,44.276,45.753,44.186,45.479,497378,0
+GT.US,D,19970612,000000,45.753,46.214,45.479,45.664,377243,0
+GT.US,D,19970613,000000,45.753,46.128,45.389,45.753,350970,0
+GT.US,D,19970616,000000,45.753,45.753,45.389,45.567,437422,0
+GT.US,D,19970617,000000,45.753,45.753,45.202,45.389,899990,0
+GT.US,D,19970618,000000,45.29,45.753,44.924,45.664,397566,0
+GT.US,D,19970619,000000,45.664,46.033,45.479,45.664,403179,0
+GT.US,D,19970620,000000,45.843,46.306,45.664,46.128,484689,0
+GT.US,D,19970623,000000,46.306,46.495,45.29,45.29,404640,0
+GT.US,D,19970624,000000,45.753,46.128,45.479,46.033,568559,0
+GT.US,D,19970625,000000,46.214,46.58,45.524,46.033,386675,0
+GT.US,D,19970626,000000,45.942,46.214,45.202,45.664,383866,0
+GT.US,D,19970627,000000,45.843,46.868,45.753,46.77,302132,0
+GT.US,D,19970630,000000,46.77,46.868,46.214,46.813,399249,0
+GT.US,D,19970701,000000,46.813,47.143,46.451,46.635,313248,0
+GT.US,D,19970702,000000,46.682,46.682,45.389,46.406,758526,0
+GT.US,D,19970703,000000,46.682,46.957,46.635,46.77,298538,0
+GT.US,D,19970707,000000,46.813,47.046,46.451,46.682,258232,0
+GT.US,D,19970708,000000,46.495,47.508,46.406,46.868,268561,0
+GT.US,D,19970709,000000,46.957,47.098,45.709,45.753,564967,0
+GT.US,D,19970710,000000,45.567,46.724,45.567,46.682,356583,0
+GT.US,D,19970711,000000,46.868,46.957,45.843,46.173,215344,0
+GT.US,D,19970714,000000,46.406,46.58,46.075,46.26,315492,0
+GT.US,D,19970715,000000,46.306,46.406,45.479,45.843,769643,0
+GT.US,D,19970716,000000,46.214,47.046,46.214,46.868,239256,0
+GT.US,D,19970717,000000,46.91,46.957,46.306,46.724,316838,0
+GT.US,D,19970718,000000,46.77,46.77,45.843,46.306,392852,0
+GT.US,D,19970721,000000,46.495,47.419,46.406,46.635,404523,0
+GT.US,D,19970722,000000,46.635,46.77,46.26,46.77,351532,0
+GT.US,D,19970723,000000,47.098,47.098,46.58,46.957,414855,0
+GT.US,D,19970724,000000,46.813,47.33,46.495,47.046,409465,0
+GT.US,D,19970725,000000,47.33,47.374,46.813,47.046,402280,0
+GT.US,D,19970728,000000,47.33,47.737,47.231,47.696,360064,0
+GT.US,D,19970729,000000,47.737,48.247,47.508,48.014,508937,0
+GT.US,D,19970730,000000,48.434,49.218,48.156,48.898,201308,0
+GT.US,D,19970731,000000,48.808,48.986,47.555,47.837,472675,0
+GT.US,D,19970801,000000,47.785,48.156,47.231,48.156,382185,0
+GT.US,D,19970804,000000,48.156,48.156,47.143,47.419,316727,0
+GT.US,D,19970805,000000,47.508,47.508,47.046,47.419,272717,0
+GT.US,D,19970806,000000,47.508,48.014,47.374,47.884,269011,0
+GT.US,D,19970807,000000,48.069,48.348,47.884,48.069,552165,0
+GT.US,D,19970808,000000,48.156,48.348,47.419,47.606,418449,0
+GT.US,D,19970811,000000,47.972,48.156,47.466,47.785,262947,0
+GT.US,D,19970812,000000,48.069,48.808,48.014,48.391,373987,0
+GT.US,D,19970813,000000,48.621,48.668,46.91,47.785,497490,0
+GT.US,D,19970814,000000,48.042,48.042,46.423,47.535,249025,0
+GT.US,D,19970815,000000,46.423,46.973,46.232,46.28,276534,0
+GT.US,D,19970818,000000,46.51,46.553,45.398,46.28,255199,0
+GT.US,D,19970819,000000,46.789,46.885,46.181,46.744,323350,0
+GT.US,D,19970820,000000,46.744,46.833,46.324,46.789,233869,0
+GT.US,D,19970821,000000,46.47,46.744,46.09,46.598,324138,0
+GT.US,D,19970822,000000,46.553,46.789,45.86,46.789,247567,0
+GT.US,D,19970825,000000,46.973,47.073,46.324,46.744,347827,0
+GT.US,D,19970826,000000,46.744,46.929,46.598,46.744,397229,0
+GT.US,D,19970827,000000,46.598,46.789,46.051,46.553,214893,0
+GT.US,D,19970828,000000,46.371,46.598,45.299,45.86,257670,0
+GT.US,D,19970829,000000,45.772,46.232,45.025,45.772,362539,0
+GT.US,D,19970902,000000,45.95,46.885,45.95,46.885,236000,0
+GT.US,D,19970903,000000,46.885,46.885,46.324,46.598,219609,0
+GT.US,D,19970904,000000,46.598,46.598,45.673,45.86,472675,0
+GT.US,D,19970905,000000,45.86,46.324,45.817,46.051,474807,0
+GT.US,D,19970908,000000,46.137,46.371,45.718,46.051,270244,0
+GT.US,D,19970909,000000,46.004,46.28,45.817,46.181,503999,0
+GT.US,D,19970910,000000,46.232,46.789,46.137,46.423,531507,0
+GT.US,D,19970911,000000,46.423,46.423,46.09,46.09,371404,0
+GT.US,D,19970912,000000,46.232,47.073,45.817,47.073,644011,0
+GT.US,D,19970915,000000,47.073,48.183,47.017,47.954,464480,0
+GT.US,D,19970916,000000,48.229,48.88,48.133,48.695,581022,0
+GT.US,D,19970917,000000,48.648,48.648,48.088,48.183,601455,0
+GT.US,D,19970918,000000,48.274,48.739,48.183,48.183,626828,0
+GT.US,D,19970919,000000,48.367,49.301,48.32,48.968,531843,0
+GT.US,D,19970922,000000,49.153,49.387,48.88,49.387,427430,0
+GT.US,D,19970923,000000,49.387,49.387,48.595,49.301,684764,0
+GT.US,D,19970924,000000,49.301,50.599,49.246,50.314,840484,0
+GT.US,D,19970925,000000,50.368,50.688,50.037,50.368,662756,0
+GT.US,D,19970926,000000,50.368,50.455,49.663,50.314,1384571,0
+GT.US,D,19970929,000000,50.224,51.295,50.084,51.295,595731,0
+GT.US,D,19970930,000000,51.106,51.803,50.876,51.062,803325,0
+GT.US,D,19971001,000000,50.688,51.383,50.546,51.295,376681,0
+GT.US,D,19971002,000000,51.428,51.428,50.779,51.197,402390,0
+GT.US,D,19971003,000000,51.428,51.526,50.829,51.25,534203,0
+GT.US,D,19971006,000000,51.337,52.64,51.25,51.712,396103,0
+GT.US,D,19971007,000000,51.712,52.077,51.478,51.803,699919,0
+GT.US,D,19971008,000000,51.988,51.988,51.25,51.526,506134,0
+GT.US,D,19971009,000000,51.383,51.944,51.25,51.383,518258,0
+GT.US,D,19971010,000000,51.428,51.988,51.25,51.803,254867,0
+GT.US,D,19971013,000000,52.727,52.727,51.803,52.361,296406,0
+GT.US,D,19971014,000000,52.54,52.914,52.177,52.177,405315,0
+GT.US,D,19971015,000000,51.803,52.311,51.712,52.133,197600,0
+GT.US,D,19971016,000000,52.451,52.914,51.106,51.295,233640,0
+GT.US,D,19971017,000000,51.106,51.845,49.947,50.5,369380,0
+GT.US,D,19971020,000000,50.599,51.149,50.182,50.876,634911,0
+GT.US,D,19971021,000000,49.947,51.062,49.764,50.779,231849,0
+GT.US,D,19971022,000000,50.779,50.779,49.387,49.947,296180,0
+GT.US,D,19971023,000000,49.387,49.574,48.695,49.387,298649,0
+GT.US,D,19971024,000000,50.126,50.224,48.549,48.88,247901,0
+GT.US,D,19971027,000000,48.549,48.648,45.254,45.299,457630,0
+GT.US,D,19971028,000000,44.75,45.488,43.538,45.122,1104782,0
+GT.US,D,19971029,000000,45.167,46.423,45.025,46.051,989929,0
+GT.US,D,19971030,000000,46.051,46.973,45.904,46.181,721925,0
+GT.US,D,19971031,000000,46.789,46.789,46.324,46.51,486375,0
+GT.US,D,19971103,000000,47.073,48.504,47.073,48.415,538807,0
+GT.US,D,19971104,000000,48.648,48.834,48.229,48.461,1010695,0
+GT.US,D,19971105,000000,48.549,48.88,48.504,48.648,426083,0
+GT.US,D,19971106,000000,48.648,48.648,47.392,47.58,551492,0
+GT.US,D,19971107,000000,47.346,47.392,44.835,46.004,750219,0
+GT.US,D,19971110,000000,46.051,46.232,45.398,45.541,359727,0
+GT.US,D,19971111,000000,45.718,46.232,45.299,45.63,523428,0
+GT.US,D,19971112,000000,45.299,45.488,44.703,45.067,1434309,0
+GT.US,D,19971113,000000,45.112,45.433,44.176,44.411,895839,0
+GT.US,D,19971114,000000,44.451,45.531,44.451,45.433,729901,0
+GT.US,D,19971117,000000,45.904,46.598,45.904,46.51,368710,0
+GT.US,D,19971118,000000,46.51,46.744,46.324,46.415,438320,0
+GT.US,D,19971119,000000,46.415,46.47,45.762,45.904,602690,0
+GT.US,D,19971120,000000,45.904,46.09,45.345,45.575,374884,0
+GT.US,D,19971121,000000,45.664,46.181,45.575,46.042,470655,0
+GT.US,D,19971124,000000,45.904,46.09,45.531,45.531,276757,0
+GT.US,D,19971125,000000,45.807,45.904,45.575,45.718,486488,0
+GT.US,D,19971126,000000,45.718,45.807,45.058,45.158,471890,0
+GT.US,D,19971128,000000,45.433,45.488,45.245,45.299,199400,0
+GT.US,D,19971201,000000,45.345,46.833,45.299,46.833,602914,0
+GT.US,D,19971202,000000,46.789,47.765,46.744,47.491,596514,0
+GT.US,D,19971203,000000,47.437,47.722,47.258,47.491,356472,0
+GT.US,D,19971204,000000,48.514,49.912,48.514,48.977,1150367,0
+GT.US,D,19971205,000000,48.791,50.241,48.791,49.449,544195,0
+GT.US,D,19971208,000000,49.449,49.449,49.032,49.397,253853,0
+GT.US,D,19971209,000000,49.218,49.218,48.415,48.658,207482,0
+GT.US,D,19971210,000000,48.748,49.162,47.954,49.077,331322,0
+GT.US,D,19971211,000000,49.032,49.032,47.911,48.239,337834,0
+GT.US,D,19971212,000000,49.265,49.538,48.889,49.162,592361,0
+GT.US,D,19971215,000000,49.538,49.637,49.265,49.397,279225,0
+GT.US,D,19971216,000000,49.637,50.011,48.791,48.935,825106,0
+GT.US,D,19971217,000000,49.077,49.162,48.239,48.47,821178,0
+GT.US,D,19971218,000000,48.47,48.47,47.305,47.811,444159,0
+GT.US,D,19971219,000000,47.998,47.998,44.788,46.598,972520,0
+GT.US,D,19971222,000000,46.644,46.885,46.181,46.553,259018,0
+GT.US,D,19971223,000000,46.553,46.789,46.09,46.415,249249,0
+GT.US,D,19971224,000000,46.371,46.415,45.664,45.762,135063,0
+GT.US,D,19971226,000000,45.95,46.09,45.531,45.664,83536,0
+GT.US,D,19971229,000000,45.575,46.644,45.299,46.324,193898,0
+GT.US,D,19971230,000000,46.415,46.833,46.181,46.789,341764,0
+GT.US,D,19971231,000000,46.973,47.765,46.553,47.491,449882,0
+GT.US,D,19980102,000000,47.58,47.58,46.137,46.51,492775,0
+GT.US,D,19980105,000000,46.371,47.017,45.904,46.644,442699,0
+GT.US,D,19980106,000000,46.47,46.833,46.28,46.51,291691,0
+GT.US,D,19980107,000000,46.324,46.553,46.042,46.47,417438,0
+GT.US,D,19980108,000000,46.09,46.137,44.788,45.345,491876,0
+GT.US,D,19980109,000000,45.345,45.664,43.1,43.528,628176,0
+GT.US,D,19980112,000000,43.286,43.99,43.1,43.847,620766,0
+GT.US,D,19980113,000000,44.222,45.245,44.034,45.112,388696,0
+GT.US,D,19980114,000000,45.158,45.996,45.015,45.95,366464,0
+GT.US,D,19980115,000000,45.95,45.996,44.87,45.531,333903,0
+GT.US,D,19980116,000000,46.371,46.973,45.904,46.7,454376,0
+GT.US,D,19980120,000000,46.28,47.679,45.904,47.679,427318,0
+GT.US,D,19980121,000000,47.765,47.765,46.223,46.553,322228,0
+GT.US,D,19980122,000000,46.47,46.833,46.181,46.744,378590,0
+GT.US,D,19980123,000000,46.744,47.017,45.718,46.28,477392,0
+GT.US,D,19980126,000000,46.28,46.644,46.042,46.09,331995,0
+GT.US,D,19980127,000000,46.181,46.553,45.904,46.415,416763,0
+GT.US,D,19980128,000000,46.28,46.47,45.807,46.28,739103,0
+GT.US,D,19980129,000000,46.28,46.929,46.137,46.47,848235,0
+GT.US,D,19980130,000000,46.51,47.207,46.415,46.744,308196,0
+GT.US,D,19980202,000000,47.765,47.765,47.207,47.305,690379,0
+GT.US,D,19980203,000000,47.346,47.865,47.017,47.865,367251,0
+GT.US,D,19980204,000000,47.865,48.097,47.207,47.722,431363,0
+GT.US,D,19980205,000000,47.722,47.765,46.598,47.073,874954,0
+GT.US,D,19980206,000000,47.073,47.58,47.017,47.437,1451487,0
+GT.US,D,19980209,000000,48.142,48.791,47.998,48.705,1020016,0
+GT.US,D,19980210,000000,50.011,51.686,49.584,51.41,2161513,0
+GT.US,D,19980211,000000,51.496,51.496,50.377,50.377,1634717,0
+GT.US,D,19980212,000000,50.463,51.872,50.368,51.729,1293404,0
+GT.US,D,19980213,000000,51.729,51.729,50.653,51.215,420579,0
+GT.US,D,19980217,000000,51.028,51.313,50.885,51.07,495355,0
+GT.US,D,19980218,000000,50.984,51.918,50.984,51.918,787271,0
+GT.US,D,19980219,000000,51.729,52.202,51.356,51.634,431809,0
+GT.US,D,19980220,000000,51.543,51.961,51.215,51.686,303702,0
+GT.US,D,19980223,000000,51.729,51.872,50.984,51.634,263960,0
+GT.US,D,19980224,000000,51.686,51.686,51.07,51.356,430237,0
+GT.US,D,19980225,000000,51.356,51.686,51.356,51.634,501195,0
+GT.US,D,19980226,000000,51.543,51.918,51.444,51.729,228475,0
+GT.US,D,19980227,000000,51.918,52.292,51.634,51.918,400034,0
+GT.US,D,19980302,000000,51.168,51.634,51.028,51.259,903024,0
+GT.US,D,19980303,000000,51.168,51.918,51.168,51.82,655682,0
+GT.US,D,19980304,000000,51.729,52.39,51.686,51.686,708789,0
+GT.US,D,19980305,000000,51.496,51.729,51.356,51.356,380501,0
+GT.US,D,19980306,000000,51.401,52.952,51.401,52.292,1015074,0
+GT.US,D,19980309,000000,51.918,52.476,51.259,51.356,1324389,0
+GT.US,D,19980310,000000,51.543,53.041,51.543,52.666,564967,0
+GT.US,D,19980311,000000,52.711,53.886,52.666,52.895,735063,0
+GT.US,D,19980312,000000,52.952,53.415,52.521,53.227,437311,0
+GT.US,D,19980313,000000,53.041,53.415,51.588,51.686,526455,0
+GT.US,D,19980316,000000,51.729,53.227,51.729,53.041,411597,0
+GT.US,D,19980317,000000,53.041,53.283,52.85,53.283,698232,0
+GT.US,D,19980318,000000,53.283,53.6,53.181,53.415,1037530,0
+GT.US,D,19980319,000000,53.367,53.842,53.041,53.789,810960,0
+GT.US,D,19980320,000000,54.734,56.23,54.171,55.856,1907886,0
+GT.US,D,19980323,000000,55.48,56.131,55.151,55.151,635697,0
+GT.US,D,19980324,000000,54.964,55.666,54.964,55.57,293934,0
+GT.US,D,19980325,000000,56.04,56.745,55.666,55.856,731693,0
+GT.US,D,19980326,000000,56.04,56.23,55.195,56.085,613913,0
+GT.US,D,19980327,000000,56.23,56.327,55.48,55.62,530159,0
+GT.US,D,19980330,000000,55.62,55.856,55.339,55.383,335251,0
+GT.US,D,19980331,000000,55.48,57.539,55.339,56.786,907070,0
+GT.US,D,19980401,000000,56.745,56.745,55.525,55.62,748759,0
+GT.US,D,19980402,000000,55.57,56.414,55.195,55.666,443599,0
+GT.US,D,19980403,000000,55.856,57.073,55.666,56.04,570918,0
+GT.US,D,19980406,000000,56.327,56.512,54.679,54.92,703737,0
+GT.US,D,19980407,000000,54.92,55.48,53.181,53.743,581694,0
+GT.US,D,19980408,000000,53.556,53.699,52.576,52.85,881692,0
+GT.US,D,19980409,000000,52.85,54.073,52.666,53.6,600445,0
+GT.US,D,19980413,000000,53.6,53.6,51.686,52.202,775482,0
+GT.US,D,19980414,000000,52.015,54.356,51.872,53.6,1033155,0
+GT.US,D,19980415,000000,53.974,54.544,53.136,53.227,781879,0
+GT.US,D,19980416,000000,53.227,55.151,52.809,55.008,1190669,0
+GT.US,D,19980417,000000,55.48,55.48,53.928,54.028,602353,0
+GT.US,D,19980420,000000,53.699,53.886,52.292,52.576,641312,0
+GT.US,D,19980421,000000,52.576,53.509,52.435,53.327,578663,0
+GT.US,D,19980422,000000,53.327,53.886,53.041,53.041,297302,0
+GT.US,D,19980423,000000,53.136,53.789,53.136,53.367,376681,0
+GT.US,D,19980424,000000,53.327,53.509,52.103,52.476,567211,0
+GT.US,D,19980427,000000,51.918,52.061,50.697,50.697,419568,0
+GT.US,D,19980428,000000,51.543,51.634,51.124,51.356,385215,0
+GT.US,D,19980429,000000,51.634,51.729,51.356,51.543,193675,0
+GT.US,D,19980430,000000,51.961,52.576,51.961,52.476,360849,0
+GT.US,D,19980501,000000,52.476,52.952,52.103,52.103,584388,0
+GT.US,D,19980504,000000,52.103,52.435,51.444,51.444,803325,0
+GT.US,D,19980505,000000,51.401,51.918,51.401,51.444,480423,0
+GT.US,D,19980506,000000,51.82,53.041,51.82,52.476,606956,0
+GT.US,D,19980507,000000,52.476,52.521,51.775,52.061,404974,0
+GT.US,D,19980508,000000,52.015,53.181,52.015,53.041,486823,0
+GT.US,D,19980511,000000,53.136,53.227,52.202,52.292,322000,0
+GT.US,D,19980512,000000,52.202,52.246,51.496,52.15,569008,0
+GT.US,D,19980513,000000,52.327,52.427,51.478,51.579,776154,0
+GT.US,D,19980514,000000,51.767,52.614,51.767,52.327,445733,0
+GT.US,D,19980515,000000,52.381,52.657,51.767,51.767,596514,0
+GT.US,D,19980518,000000,52.193,52.8,51.952,52.095,396440,0
+GT.US,D,19980519,000000,52.052,52.753,52.052,52.469,409132,0
+GT.US,D,19980520,000000,52.657,52.8,52.521,52.568,407106,0
+GT.US,D,19980521,000000,52.711,53.227,52.657,52.753,561711,0
+GT.US,D,19980522,000000,52.842,52.895,51.811,52.283,432594,0
+GT.US,D,19980526,000000,52.711,52.895,50.966,50.966,529824,0
+GT.US,D,19980527,000000,50.45,50.92,49.887,50.492,638729,0
+GT.US,D,19980528,000000,50.734,52.052,50.634,51.863,691609,0
+GT.US,D,19980529,000000,52.052,54.303,52.052,54.118,1207065,0
+GT.US,D,19980601,000000,53.928,55.151,53.645,54.82,1975248,0
+GT.US,D,19980602,000000,54.873,54.873,53.273,53.415,793557,0
+GT.US,D,19980603,000000,53.273,53.319,52.141,52.141,462009,0
+GT.US,D,19980604,000000,52.327,52.657,52.193,52.283,217024,0
+GT.US,D,19980605,000000,52.469,52.521,51.909,52.469,268675,0
+GT.US,D,19980608,000000,52.711,53.319,52.568,52.568,277316,0
+GT.US,D,19980609,000000,52.711,52.842,51.811,52.521,314931,0
+GT.US,D,19980610,000000,52.711,52.711,51.295,51.295,434281,0
+GT.US,D,19980611,000000,51.392,51.478,50.075,50.118,577094,0
+GT.US,D,19980612,000000,50.304,50.349,49.042,49.318,687794,0
+GT.US,D,19980615,000000,49.274,50.118,47.954,48.284,647714,0
+GT.US,D,19980616,000000,48.383,48.986,47.911,48.514,691840,0
+GT.US,D,19980617,000000,48.756,49.788,48.514,48.799,537344,0
+GT.US,D,19980618,000000,48.799,48.843,48.097,48.47,602017,0
+GT.US,D,19980619,000000,49.127,49.127,47.481,47.481,1922593,0
+GT.US,D,19980622,000000,47.722,47.954,47.339,47.624,451344,0
+GT.US,D,19980623,000000,47.624,48.097,47.526,47.58,266988,0
+GT.US,D,19980624,000000,47.526,47.911,47.526,47.526,841946,0
+GT.US,D,19980625,000000,47.811,49.274,47.811,48.942,934238,0
+GT.US,D,19980626,000000,49.042,49.318,48.715,48.799,732816,0
+GT.US,D,19980629,000000,48.843,49.318,48.284,48.33,778965,0
+GT.US,D,19980630,000000,48.514,48.986,48.239,48.514,753024,0
+GT.US,D,19980701,000000,48.986,49.37,48.567,48.799,479526,0
+GT.US,D,19980702,000000,48.756,49.042,48.383,48.898,448200,0
+GT.US,D,19980706,000000,48.942,50.021,48.658,49.318,560249,0
+GT.US,D,19980707,000000,49.318,50.405,49.274,50.118,537909,0
+GT.US,D,19980708,000000,50.26,50.45,49.415,49.415,450785,0
+GT.US,D,19980709,000000,49.601,49.693,49.318,49.504,260702,0
+GT.US,D,19980710,000000,49.504,49.601,48.756,48.898,424957,0
+GT.US,D,19980713,000000,48.942,49.127,48.052,48.183,615825,0
+GT.US,D,19980714,000000,48.183,48.33,47.67,48.097,663880,0
+GT.US,D,19980715,000000,48.097,48.183,47.063,47.153,716313,0
+GT.US,D,19980716,000000,46.965,47.811,46.495,47.437,695091,0
+GT.US,D,19980717,000000,47.392,47.437,47.153,47.25,772228,0
+GT.US,D,19980720,000000,47.339,47.392,46.734,46.965,548687,0
+GT.US,D,19980721,000000,46.682,47.008,46.495,46.543,1065596,0
+GT.US,D,19980722,000000,46.734,46.868,46.306,46.543,477167,0
+GT.US,D,19980723,000000,46.543,46.682,46.214,46.214,488506,0
+GT.US,D,19980724,000000,46.26,46.495,45.559,45.743,449546,0
+GT.US,D,19980727,000000,45.743,46.163,45.273,45.932,398913,0
+GT.US,D,19980728,000000,45.833,46.075,45.176,45.505,540717,0
+GT.US,D,19980729,000000,45.648,46.406,45.648,45.833,541387,0
+GT.US,D,19980730,000000,46.023,46.635,46.023,46.306,356472,0
+GT.US,D,19980731,000000,46.495,46.495,45.743,45.885,369271,0
+GT.US,D,19980803,000000,46.075,46.543,45.691,45.691,553511,0
+GT.US,D,19980804,000000,45.791,45.791,42.635,42.821,821402,0
+GT.US,D,19980805,000000,43.011,43.294,39.626,40.187,1782923,0
+GT.US,D,19980806,000000,40.187,42.451,40,41.933,1260281,0
+GT.US,D,19980807,000000,41.977,42.635,41.746,41.933,785812,0
+GT.US,D,19980810,000000,41.789,41.878,41.416,41.508,519494,0
+GT.US,D,19980811,000000,41.463,41.55,40.283,40.758,863954,0
+GT.US,D,19980812,000000,41.033,41.22,40.758,41.132,521852,0
+GT.US,D,19980813,000000,41.123,41.593,40.84,41.026,425408,0
+GT.US,D,19980814,000000,41.026,41.265,40.694,40.84,557892,0
+GT.US,D,19980817,000000,41.081,41.55,40.88,41.499,378815,0
+GT.US,D,19980818,000000,41.499,42.165,41.265,41.308,593259,0
+GT.US,D,19980819,000000,41.406,41.878,41.168,41.21,303029,0
+GT.US,D,19980820,000000,41.354,41.406,40.74,40.84,357037,0
+GT.US,D,19980821,000000,40.74,40.88,39.654,40.41,659611,0
+GT.US,D,19980824,000000,40.694,41.081,40.366,40.595,245768,0
+GT.US,D,19980825,000000,40.551,40.88,39.843,40.081,466949,0
+GT.US,D,19980826,000000,40.081,40.081,38.853,38.994,807143,0
+GT.US,D,19980827,000000,38.895,39.277,36.339,36.485,1172821,0
+GT.US,D,19980828,000000,36.527,38.238,36.527,37.71,1003397,0
+GT.US,D,19980831,000000,38.238,38.238,37.006,37.098,1007105,0
+GT.US,D,19980901,000000,37.854,38.096,36.908,37.666,1695234,0
+GT.US,D,19980902,000000,37.854,37.854,36.008,36.339,1114774,0
+GT.US,D,19980903,000000,36.485,36.485,35.493,35.537,1470127,0
+GT.US,D,19980904,000000,35.44,36.153,34.736,35.064,1378844,0
+GT.US,D,19980908,000000,36.527,37.71,36.392,37.666,1102876,0
+GT.US,D,19980909,000000,37.666,37.764,36.767,37.051,1155307,0
+GT.US,D,19980910,000000,36.527,36.527,35.253,35.583,797265,0
+GT.US,D,19980911,000000,35.493,36.008,35.21,36.008,639066,0
+GT.US,D,19980914,000000,37.479,37.479,36.578,36.908,995653,0
+GT.US,D,19980915,000000,37.098,38.096,36.954,37.952,915374,0
+GT.US,D,19980916,000000,39.368,39.654,38.279,38.94,887191,0
+GT.US,D,19980917,000000,39.136,39.136,38.041,38.61,662307,0
+GT.US,D,19980918,000000,39.935,39.935,38.377,38.709,821741,0
+GT.US,D,19980921,000000,39.368,40.221,38.665,39.751,539930,0
+GT.US,D,19980922,000000,40.977,40.977,40.035,40.652,635141,0
+GT.US,D,19980923,000000,41.835,41.835,40.74,41.354,510510,0
+GT.US,D,19980924,000000,41.926,42.023,40.74,40.88,939962,0
+GT.US,D,19980925,000000,40.88,41.354,40.694,41.354,653778,0
+GT.US,D,19980928,000000,42.207,42.681,41.737,42.207,567657,0
+GT.US,D,19980929,000000,42.023,42.023,38.853,39.368,1362116,0
+GT.US,D,19980930,000000,39.368,39.368,38.377,38.994,563057,0
+GT.US,D,19981001,000000,38.994,39.564,37.907,38.184,1180792,0
+GT.US,D,19981002,000000,39.564,39.564,38.565,38.797,1103771,0
+GT.US,D,19981005,000000,39.083,39.368,37.952,39.04,821962,0
+GT.US,D,19981006,000000,40.124,40.124,37.854,38.469,775142,0
+GT.US,D,19981007,000000,38.325,38.377,35.966,36.437,1324056,0
+GT.US,D,19981008,000000,36.339,36.437,35.682,36.437,875966,0
+GT.US,D,19981009,000000,36.437,36.625,35.253,36.437,1476974,0
+GT.US,D,19981012,000000,36.908,37.282,36.339,36.339,1316756,0
+GT.US,D,19981013,000000,36.867,37.098,36.723,37.098,1518626,0
+GT.US,D,19981014,000000,37.282,37.479,36.527,36.813,1592500,0
+GT.US,D,19981015,000000,37.006,38.565,36.625,38.14,1200777,0
+GT.US,D,19981016,000000,38.797,40.595,38.797,40.124,933561,0
+GT.US,D,19981019,000000,40.124,41.638,40.124,40.509,748423,0
+GT.US,D,19981020,000000,41.081,42.782,40.88,41.453,890000,0
+GT.US,D,19981021,000000,41.453,41.638,40.88,41.55,462232,0
+GT.US,D,19981022,000000,41.453,41.835,41.123,41.835,721253,0
+GT.US,D,19981023,000000,42.593,42.782,41.265,41.55,545431,0
+GT.US,D,19981026,000000,41.835,41.835,40.792,41.168,525220,0
+GT.US,D,19981027,000000,42.023,42.023,40.595,40.84,779859,0
+GT.US,D,19981028,000000,41.081,41.168,39.466,40.124,668146,0
+GT.US,D,19981029,000000,39.935,40.88,39.368,40.221,677128,0
+GT.US,D,19981030,000000,40.694,41.21,40.268,40.792,601230,0
+GT.US,D,19981102,000000,42.395,43.722,42.395,42.782,1506727,0
+GT.US,D,19981103,000000,42.867,42.921,41.737,42.305,726303,0
+GT.US,D,19981104,000000,43.35,43.722,43.011,43.249,1133863,0
+GT.US,D,19981105,000000,43.249,43.483,42.821,43.249,1103997,0
+GT.US,D,19981106,000000,43.064,43.206,41.967,42.352,824772,0
+GT.US,D,19981109,000000,42.538,42.538,41.638,41.967,538469,0
+GT.US,D,19981110,000000,42.066,42.114,40.977,41.026,495805,0
+GT.US,D,19981111,000000,41.453,41.737,40.88,41.21,709798,0
+GT.US,D,19981112,000000,41.397,41.489,40.587,40.73,709915,0
+GT.US,D,19981113,000000,40.73,40.916,40.542,40.73,583939,0
+GT.US,D,19981116,000000,41.114,41.489,40.776,40.916,963652,0
+GT.US,D,19981117,000000,40.916,42.013,40.542,41.489,881354,0
+GT.US,D,19981118,000000,41.967,42.494,41.926,42.295,526568,0
+GT.US,D,19981119,000000,42.635,42.821,41.926,42.295,894045,0
+GT.US,D,19981120,000000,42.635,43.109,42.352,42.395,592810,0
+GT.US,D,19981123,000000,43.011,43.153,42.442,43.109,633678,0
+GT.US,D,19981124,000000,43.779,44.394,43.109,43.395,778175,0
+GT.US,D,19981125,000000,43.395,44.06,43.35,43.963,667581,0
+GT.US,D,19981127,000000,43.877,44.06,43.779,44.018,214333,0
+GT.US,D,19981130,000000,44.161,44.161,42.821,43.206,717321,0
+GT.US,D,19981201,000000,43.206,43.538,43.011,43.538,456284,0
+GT.US,D,19981202,000000,43.538,43.538,42.635,42.969,567657,0
+GT.US,D,19981203,000000,43.153,43.538,42.635,42.782,426417,0
+GT.US,D,19981204,000000,42.969,43.395,42.782,43.35,399136,0
+GT.US,D,19981207,000000,43.35,43.35,42.921,43.35,617287,0
+GT.US,D,19981208,000000,43.206,43.35,42.207,42.726,508828,0
+GT.US,D,19981209,000000,42.538,42.583,42.207,42.494,390717,0
+GT.US,D,19981210,000000,42.538,43.109,42.254,42.254,596964,0
+GT.US,D,19981211,000000,42.254,42.442,41.87,42.295,510064,0
+GT.US,D,19981214,000000,42.352,42.352,41.397,41.542,746511,0
+GT.US,D,19981215,000000,41.345,41.629,41.201,41.257,472343,0
+GT.US,D,19981216,000000,41.584,41.87,40.446,40.97,1022821,0
+GT.US,D,19981217,000000,40.348,40.49,39.303,39.824,1990292,0
+GT.US,D,19981218,000000,39.824,40.114,39.59,39.681,990710,0
+GT.US,D,19981221,000000,39.92,40.348,39.776,39.824,696664,0
+GT.US,D,19981222,000000,38.451,39.59,38.255,39.59,1135209,0
+GT.US,D,19981223,000000,39.534,40.064,38.594,38.682,913353,0
+GT.US,D,19981224,000000,38.305,38.541,38.113,38.541,569008,0
+GT.US,D,19981228,000000,38.638,38.777,37.639,37.783,1156765,0
+GT.US,D,19981229,000000,37.968,38.014,37.353,37.968,1234012,0
+GT.US,D,19981230,000000,38.014,38.541,37.783,38.255,1554442,0
+GT.US,D,19981231,000000,38.255,38.826,38.255,38.395,2365065,0
+GT.US,D,19990104,000000,39.396,40.348,39.303,39.776,3234293,0
+GT.US,D,19990105,000000,40.259,40.302,39.449,39.776,1461815,0
+GT.US,D,19990106,000000,39.963,40.83,39.776,40.83,2064393,0
+GT.US,D,19990107,000000,40.776,41.114,40.259,40.348,2266037,0
+GT.US,D,19990108,000000,40.542,40.776,39.92,40.633,2335984,0
+GT.US,D,19990111,000000,41.114,41.774,41.016,41.774,2809675,0
+GT.US,D,19990112,000000,41.114,41.397,39.206,40.114,2213270,0
+GT.US,D,19990113,000000,39.59,39.681,38.638,39.303,1600584,0
+GT.US,D,19990114,000000,39.776,39.776,37.685,37.783,1443963,0
+GT.US,D,19990115,000000,38.157,38.541,37.783,38.067,1152160,0
+GT.US,D,19990119,000000,39.493,39.493,37.685,38.014,1243216,0
+GT.US,D,19990120,000000,38.157,38.211,37.013,37.115,965562,0
+GT.US,D,19990121,000000,37.013,37.256,36.588,36.642,1250177,0
+GT.US,D,19990122,000000,36.642,36.683,36.303,36.546,970053,0
+GT.US,D,19990125,000000,36.831,37.256,36.546,37.069,1083002,0
+GT.US,D,19990126,000000,37.498,37.685,37.013,37.685,898421,0
+GT.US,D,19990127,000000,38.255,38.255,36.831,36.875,809839,0
+GT.US,D,19990128,000000,37.498,37.827,36.683,37.443,754147,0
+GT.US,D,19990129,000000,38.067,38.157,37.216,37.302,924693,0
+GT.US,D,19990201,000000,37.871,38.255,37.586,38.255,988240,0
+GT.US,D,19990202,000000,39.963,40.019,38.211,38.352,1047185,0
+GT.US,D,19990203,000000,40.162,40.73,39.35,39.59,2979431,0
+GT.US,D,19990204,000000,39.59,39.776,39.164,39.493,1547258,0
+GT.US,D,19990205,000000,39.59,39.59,38.451,38.826,1133863,0
+GT.US,D,19990208,000000,38.923,39.064,38.067,38.352,883266,0
+GT.US,D,19990209,000000,38.541,38.541,37.302,37.685,632556,0
+GT.US,D,19990210,000000,37.498,37.783,36.972,37.216,581916,0
+GT.US,D,19990211,000000,37.434,38.395,37.346,38.057,842733,0
+GT.US,D,19990212,000000,37.915,38.203,36.723,36.908,671176,0
+GT.US,D,19990216,000000,37.346,37.434,36.242,36.383,1778095,0
+GT.US,D,19990217,000000,36.383,37.968,36.339,37.533,1631460,0
+GT.US,D,19990218,000000,37.632,37.632,36.821,37.105,617621,0
+GT.US,D,19990219,000000,37.152,37.249,36.665,36.867,642773,0
+GT.US,D,19990222,000000,37.152,37.346,36.485,37.292,1019790,0
+GT.US,D,19990223,000000,37.346,38.255,36.665,36.821,1204372,0
+GT.US,D,19990224,000000,36.867,36.964,36,36.146,980721,0
+GT.US,D,19990225,000000,36.146,36.146,34.852,35.518,1164058,0
+GT.US,D,19990226,000000,35.377,35.902,34.808,35.289,727426,0
+GT.US,D,19990301,000000,36,37.051,35.813,36.964,1561626,0
+GT.US,D,19990302,000000,37.152,37.533,36.242,36.767,1109272,0
+GT.US,D,19990303,000000,37.105,37.292,35.236,36.195,815897,0
+GT.US,D,19990304,000000,36.195,37.73,36.055,37.632,1191906,0
+GT.US,D,19990305,000000,38.296,39.117,38.057,39.064,1331353,0
+GT.US,D,19990308,000000,39.064,39.833,38.878,39.733,1448456,0
+GT.US,D,19990309,000000,39.785,39.785,39.022,39.785,1199093,0
+GT.US,D,19990310,000000,39.833,39.833,38.777,38.826,551379,0
+GT.US,D,19990311,000000,39.645,39.971,39.117,39.971,990822,0
+GT.US,D,19990312,000000,40.073,40.694,38.923,39.206,768970,0
+GT.US,D,19990315,000000,39.503,39.503,38.541,39.449,688355,0
+GT.US,D,19990316,000000,39.405,39.688,39.022,39.544,633904,0
+GT.US,D,19990317,000000,39.449,39.785,39.164,39.35,590116,0
+GT.US,D,19990318,000000,39.303,39.785,39.117,39.503,615039,0
+GT.US,D,19990319,000000,40.595,40.595,39.885,40.17,776493,0
+GT.US,D,19990322,000000,40.357,40.357,39.833,40.17,579563,0
+GT.US,D,19990323,000000,39.833,39.93,38.878,39.544,757289,0
+GT.US,D,19990324,000000,39.971,39.971,38.541,39.35,859800,0
+GT.US,D,19990325,000000,39.35,39.733,38.734,39.733,597864,0
+GT.US,D,19990326,000000,38.878,38.965,37.73,38.057,965451,0
+GT.US,D,19990329,000000,38.441,38.638,38.014,38.352,727205,0
+GT.US,D,19990330,000000,38.296,38.296,37.346,37.586,763581,0
+GT.US,D,19990331,000000,37.73,38.638,37.73,38.157,674546,0
+GT.US,D,19990401,000000,38.296,39.785,38.296,39.733,954110,0
+GT.US,D,19990405,000000,40.213,40.311,39.833,39.885,872148,0
+GT.US,D,19990406,000000,39.544,39.733,38.923,39.303,533640,0
+GT.US,D,19990407,000000,39.785,39.785,38.923,39.449,469421,0
+GT.US,D,19990408,000000,39.449,40.41,39.303,40.114,543973,0
+GT.US,D,19990409,000000,40.551,40.551,39.206,39.206,590339,0
+GT.US,D,19990412,000000,38.965,39.022,38.541,39.022,673200,0
+GT.US,D,19990413,000000,39.206,39.93,38.965,39.93,879897,0
+GT.US,D,19990414,000000,40.114,42.128,39.544,41.175,1160582,0
+GT.US,D,19990415,000000,41.362,44.141,41.265,43.474,1417020,0
+GT.US,D,19990416,000000,43.659,44.043,42.707,43.857,732706,0
+GT.US,D,19990419,000000,44.186,45.86,43.659,45.389,1344041,0
+GT.US,D,19990420,000000,45.194,45.479,42.796,43.561,886856,0
+GT.US,D,19990421,000000,43.561,44.811,42.372,43.18,1419155,0
+GT.US,D,19990422,000000,43.18,43.18,41.844,42.612,728774,0
+GT.US,D,19990423,000000,42.612,43.231,42.128,42.612,518487,0
+GT.US,D,19990426,000000,43.18,43.474,42.566,43.474,470321,0
+GT.US,D,19990427,000000,43.474,43.561,40.977,41.559,903024,0
+GT.US,D,19990428,000000,41.746,43.18,41.648,42.511,664103,0
+GT.US,D,19990429,000000,43.091,43.519,42.511,43.091,664780,0
+GT.US,D,19990430,000000,43.561,44.286,42.848,43.803,887419,0
+GT.US,D,19990503,000000,45.96,46.779,45.007,46.535,1696358,0
+GT.US,D,19990504,000000,46.154,48.256,45.913,48.256,1607550,0
+GT.US,D,19990505,000000,48.256,48.256,47.163,48.014,1073008,0
+GT.US,D,19990506,000000,48.014,49.504,47.633,49.504,1121960,0
+GT.US,D,19990507,000000,49.693,51.132,49.645,51.132,1676824,0
+GT.US,D,19990510,000000,51.132,51.132,49.887,50.224,1425548,0
+GT.US,D,19990511,000000,50.224,50.224,48.926,49.218,1228395,0
+GT.US,D,19990512,000000,49.788,49.788,48.451,48.977,620428,0
+GT.US,D,19990513,000000,49.449,49.449,48.631,49.256,361076,0
+GT.US,D,19990514,000000,49.256,49.256,48.006,48.631,409018,0
+GT.US,D,19990517,000000,48.631,48.631,45.602,46.128,812645,0
+GT.US,D,19990518,000000,46.128,46.128,44.924,45.404,563393,0
+GT.US,D,19990519,000000,46.181,46.423,45.699,46.128,466387,0
+GT.US,D,19990520,000000,46.128,46.371,45.404,45.699,626606,0
+GT.US,D,19990521,000000,45.699,45.791,44.924,45.505,527803,0
+GT.US,D,19990524,000000,45.505,45.791,44.74,45.218,538244,0
+GT.US,D,19990525,000000,45.404,46.082,45.218,45.988,670394,0
+GT.US,D,19990526,000000,46.082,46.371,44.496,45.122,613583,0
+GT.US,D,19990527,000000,45.122,45.122,43.44,44.161,519160,0
+GT.US,D,19990528,000000,44.161,46.181,43.963,45.942,854859,0
+GT.US,D,19990601,000000,45.942,47.089,45.942,46.85,1453956,0
+GT.US,D,19990602,000000,47.046,47.143,46.423,47.046,600107,0
+GT.US,D,19990603,000000,47.046,47.938,46.992,47.526,555315,0
+GT.US,D,19990604,000000,47.712,47.865,43.963,46.752,999805,0
+GT.US,D,19990607,000000,47.33,48.678,47.187,48.434,939065,0
+GT.US,D,19990608,000000,48.434,48.678,47.33,48.678,1004632,0
+GT.US,D,19990609,000000,48.678,48.678,46.948,47.811,493672,0
+GT.US,D,19990610,000000,47.624,47.712,46.708,47.526,417099,0
+GT.US,D,19990611,000000,47.526,47.712,44.74,45.699,598085,0
+GT.US,D,19990614,000000,45.699,46.85,44.924,46.806,520730,0
+GT.US,D,19990615,000000,46.992,47.089,44.879,45.218,692509,0
+GT.US,D,19990616,000000,45.218,45.307,43.779,44.879,834986,0
+GT.US,D,19990617,000000,44.879,47.046,44.442,46.371,1378170,0
+GT.US,D,19990618,000000,46.181,46.27,44.826,44.98,1129372,0
+GT.US,D,19990621,000000,45.167,45.263,43.676,44.106,779297,0
+GT.US,D,19990622,000000,44.301,44.349,43.579,43.779,471332,0
+GT.US,D,19990623,000000,43.779,43.963,43.1,43.579,640749,0
+GT.US,D,19990624,000000,40.977,44.301,40.933,43.483,1967275,0
+GT.US,D,19990625,000000,43.198,43.294,42.333,42.812,779411,0
+GT.US,D,19990628,000000,42.812,43.676,42.521,43.625,588209,0
+GT.US,D,19990629,000000,43.625,44.349,43.34,44.205,640078,0
+GT.US,D,19990630,000000,45.602,45.602,44.161,45.263,1111518,0
+GT.US,D,19990701,000000,45.404,45.988,44.257,44.788,989929,0
+GT.US,D,19990702,000000,45.025,45.025,44.106,44.642,564853,0
+GT.US,D,19990706,000000,44.642,44.826,44.018,44.06,865639,0
+GT.US,D,19990707,000000,44.442,44.879,43.963,44.879,729782,0
+GT.US,D,19990708,000000,44.788,44.924,44.205,44.587,565305,0
+GT.US,D,19990709,000000,44.403,44.685,44.106,44.205,581806,0
+GT.US,D,19990712,000000,44.642,45.025,44.543,44.879,410025,0
+GT.US,D,19990713,000000,44.685,44.74,43.867,44.642,625930,0
+GT.US,D,19990714,000000,45.404,45.404,44.301,44.543,471332,0
+GT.US,D,19990715,000000,45.218,45.505,44.98,45.505,611557,0
+GT.US,D,19990716,000000,46.033,46.033,44.98,45.122,443933,0
+GT.US,D,19990719,000000,45.551,45.648,44.587,45.025,443037,0
+GT.US,D,19990720,000000,45.025,45.025,44.161,44.349,322900,0
+GT.US,D,19990721,000000,43.867,44.205,41.942,42.138,1295090,0
+GT.US,D,19990722,000000,42.423,43.44,42.282,42.902,645243,0
+GT.US,D,19990723,000000,43.1,43.1,42.04,42.477,341652,0
+GT.US,D,19990726,000000,42.621,42.716,41.942,42.333,654223,0
+GT.US,D,19990727,000000,42.521,42.521,41.362,41.799,584500,0
+GT.US,D,19990728,000000,41.799,41.799,40.84,40.88,479748,0
+GT.US,D,19990729,000000,40.977,41.22,40.311,41.033,607070,0
+GT.US,D,19990730,000000,42.138,42.138,40.694,40.694,921998,0
+GT.US,D,19990802,000000,41.081,42.282,41.081,41.942,757289,0
+GT.US,D,19990803,000000,41.755,42.094,41.416,41.7,544083,0
+GT.US,D,19990804,000000,41.853,42.282,41.362,41.559,718447,0
+GT.US,D,19990805,000000,41.362,41.416,40.019,40.551,1044940,0
+GT.US,D,19990806,000000,40.595,41.362,40.213,41.273,933561,0
+GT.US,D,19990809,000000,41.603,43.055,41.559,42.96,833973,0
+GT.US,D,19990810,000000,42.812,43.867,42.04,43.779,1092766,0
+GT.US,D,19990811,000000,43.821,43.821,42.857,43.143,788955,0
+GT.US,D,19990812,000000,43.33,43.867,43.188,43.378,560138,0
+GT.US,D,19990813,000000,44.106,44.394,43.378,44.394,503999,0
+GT.US,D,19990816,000000,44.587,44.685,42.698,44.051,704638,0
+GT.US,D,19990817,000000,44.051,44.051,42.217,43.813,781768,0
+GT.US,D,19990818,000000,43.813,44.394,43.528,44.205,541949,0
+GT.US,D,19990819,000000,44.106,44.301,42.951,44.247,540603,0
+GT.US,D,19990820,000000,44.247,44.394,43.571,43.813,394421,0
+GT.US,D,19990823,000000,44.488,44.685,43.713,44.301,627838,0
+GT.US,D,19990824,000000,44.301,44.488,43.091,44.106,673200,0
+GT.US,D,19990825,000000,44.008,44.008,42.755,43.188,880572,0
+GT.US,D,19990826,000000,43.231,43.231,42.556,42.556,485139,0
+GT.US,D,19990827,000000,43.188,43.188,41.977,42.075,423166,0
+GT.US,D,19990830,000000,42.263,42.263,40.906,41.445,796363,0
+GT.US,D,19990831,000000,42.172,44.685,41.638,43.432,1350328,0
+GT.US,D,19990901,000000,43.528,44.924,43.528,44.205,1464284,0
+GT.US,D,19990902,000000,44.008,45.067,43.713,44.543,1307102,0
+GT.US,D,19990903,000000,44.73,44.788,43.771,44.394,770766,0
+GT.US,D,19990907,000000,44.394,44.394,43.33,43.667,542173,0
+GT.US,D,19990908,000000,43.771,43.771,43.04,43.528,479526,0
+GT.US,D,19990909,000000,43.528,43.528,41.977,42.755,691950,0
+GT.US,D,19990910,000000,43.33,43.33,42.556,42.755,377465,0
+GT.US,D,19990913,000000,42.951,42.951,42.121,42.893,614593,0
+GT.US,D,19990914,000000,42.893,42.893,41.107,41.159,870355,0
+GT.US,D,19990915,000000,41.977,41.977,40.822,40.96,660511,0
+GT.US,D,19990916,000000,40.96,40.96,39.704,40.231,1046289,0
+GT.US,D,19990917,000000,40.231,40.283,39.945,40.187,655461,0
+GT.US,D,19990920,000000,40.187,40.187,39.554,40.187,344233,0
+GT.US,D,19990921,000000,38.296,38.638,35.984,36.606,1914279,0
+GT.US,D,19990922,000000,36.562,36.562,34.478,35.154,2252678,0
+GT.US,D,19990923,000000,35.307,35.307,34.041,34.238,1262530,0
+GT.US,D,19990924,000000,34.816,35.054,34.041,34.238,1586890,0
+GT.US,D,19990927,000000,34.629,34.771,34.195,34.378,661635,0
+GT.US,D,19990928,000000,34.378,35.011,34.195,34.816,1035955,0
+GT.US,D,19990929,000000,34.871,36.225,34.816,36.083,866422,0
+GT.US,D,19990930,000000,36.083,37.479,36.083,37.24,1208635,0
+GT.US,D,19991001,000000,37.282,38.014,36.849,38.014,1249954,0
+GT.US,D,19991004,000000,38.395,39.216,38.352,38.975,1181015,0
+GT.US,D,19991005,000000,39.368,39.368,38.594,38.931,1145314,0
+GT.US,D,19991006,000000,38.975,39.126,38.594,39.126,591237,0
+GT.US,D,19991007,000000,39.173,39.945,38.975,39.173,483793,0
+GT.US,D,19991008,000000,39.466,39.751,39.216,39.269,651193,0
+GT.US,D,19991011,000000,39.368,39.466,38.878,39.073,1267021,0
+GT.US,D,19991012,000000,39.073,39.073,37.863,38.352,1081766,0
+GT.US,D,19991013,000000,38.541,38.541,37.773,37.773,823309,0
+GT.US,D,19991014,000000,37.576,37.624,36.657,37.098,739217,0
+GT.US,D,19991015,000000,37.098,37.098,35.307,35.735,1028208,0
+GT.US,D,19991018,000000,35.929,36.703,34.968,35.546,883378,0
+GT.US,D,19991019,000000,35.984,36.026,34.629,34.719,704523,0
+GT.US,D,19991020,000000,34.337,34.816,33.658,34.674,1049768,0
+GT.US,D,19991021,000000,33.363,35.69,33.275,34.29,1931574,0
+GT.US,D,19991022,000000,34.29,34.29,33.224,33.8,1038205,0
+GT.US,D,19991025,000000,33.615,34.968,33.275,34.968,714064,0
+GT.US,D,19991026,000000,33.081,33.42,31.389,31.922,2778797,0
+GT.US,D,19991027,000000,31.432,31.482,30.711,31.192,1172258,0
+GT.US,D,19991028,000000,31.192,31.333,30.711,31.047,1568026,0
+GT.US,D,19991029,000000,30.372,32.012,29.891,31.966,3431560,0
+GT.US,D,19991101,000000,30.568,31.148,29.696,30.415,1705451,0
+GT.US,D,19991102,000000,31.245,31.245,30.372,30.372,962867,0
+GT.US,D,19991103,000000,30.176,30.273,29.642,29.74,814889,0
+GT.US,D,19991104,000000,29.455,29.793,28.625,28.725,1350664,0
+GT.US,D,19991105,000000,29.018,29.597,28.244,28.384,1323154,0
+GT.US,D,19991108,000000,27.61,29.455,27.61,28.92,1065596,0
+GT.US,D,19991109,000000,29.018,29.305,28.584,28.68,1012266,0
+GT.US,D,19991110,000000,28.776,29.206,28.625,28.776,815676,0
+GT.US,D,19991111,000000,28.625,29.063,28.485,28.529,1058302,0
+GT.US,D,19991112,000000,28.476,28.767,28.476,28.715,806916,0
+GT.US,D,19991115,000000,28.867,29.305,28.767,28.966,910098,0
+GT.US,D,19991117,000000,30.424,30.619,30.034,30.034,952648,0
+GT.US,D,19991118,000000,30.13,30.273,29.348,29.642,602464,0
+GT.US,D,19991119,000000,29.642,29.74,28.867,28.867,595281,0
+GT.US,D,19991122,000000,28.715,28.767,28.137,28.137,793444,0
+GT.US,D,19991123,000000,28.082,28.137,27.493,27.493,852948,0
+GT.US,D,19991124,000000,27.493,27.493,26.765,26.962,883715,0
+GT.US,D,19991126,000000,26.916,27.014,26.57,26.623,313920,0
+GT.US,D,19991129,000000,26.325,26.47,25.892,25.939,1148343,0
+GT.US,D,19991130,000000,25.741,27.014,25.642,26.325,2443768,0
+GT.US,D,19991201,000000,26.325,26.665,25.741,26.131,1145649,0
+GT.US,D,19991202,000000,25.741,25.939,25.259,25.359,1139139,0
+GT.US,D,19991203,000000,25.011,26.131,24.771,25.598,1676371,0
+GT.US,D,19991206,000000,25.305,25.456,24.475,24.475,1063804,0
+GT.US,D,19991207,000000,24.378,24.378,23.408,23.646,1626974,0
+GT.US,D,19991208,000000,23.254,23.354,22.284,22.329,1933033,0
+GT.US,D,19991209,000000,22.329,22.38,21.839,22.037,1944146,0
+GT.US,D,19991210,000000,21.892,22.668,21.696,22.428,1759006,0
+GT.US,D,19991213,000000,22.428,22.525,22.186,22.284,978922,0
+GT.US,D,19991214,000000,22.232,22.482,21.892,21.992,1241198,0
+GT.US,D,19991215,000000,21.839,22.232,21.742,21.936,1526484,0
+GT.US,D,19991216,000000,21.794,22.38,21.794,21.936,1206951,0
+GT.US,D,19991217,000000,21.936,22.133,21.11,21.11,1926516,0
+GT.US,D,19991220,000000,21.11,21.305,20.629,20.629,1552644,0
+GT.US,D,19991221,000000,20.629,20.769,19.889,19.889,1665031,0
+GT.US,D,19991222,000000,20.14,21.655,20.084,21.205,1957846,0
+GT.US,D,19991223,000000,21.11,21.794,21.11,21.163,1590933,0
+GT.US,D,19991227,000000,21.065,21.357,20.574,20.629,1510320,0
+GT.US,D,19991228,000000,20.629,20.724,20.283,20.283,2259528,0
+GT.US,D,19991229,000000,20.574,22.38,20.477,21.839,1902496,0
+GT.US,D,19991230,000000,21.839,22.037,21.163,21.405,1435206,0
+GT.US,D,19991231,000000,21.065,21.992,21.065,21.892,1045500,0
+GT.US,D,20000103,000000,21.892,22.428,21.163,21.205,1942465,0
+GT.US,D,20000104,000000,21.261,21.839,20.965,21.357,1541871,0
+GT.US,D,20000105,000000,21.357,21.696,20.674,20.674,1628880,0
+GT.US,D,20000106,000000,20.769,21.357,20.674,20.816,1425216,0
+GT.US,D,20000107,000000,21.065,22.186,20.574,21.599,1694674,0
+GT.US,D,20000110,000000,22.622,22.622,21.553,21.839,1551074,0
+GT.US,D,20000111,000000,21.839,21.936,21.501,21.742,1523789,0
+GT.US,D,20000112,000000,21.839,22.721,21.839,22.186,2247960,0
+GT.US,D,20000113,000000,22.232,22.428,21.936,21.936,1271171,0
+GT.US,D,20000114,000000,22.037,22.133,21.405,21.458,1743623,0
+GT.US,D,20000118,000000,21.553,21.992,21.458,21.501,1230080,0
+GT.US,D,20000119,000000,21.742,22.186,21.261,21.261,2842005,0
+GT.US,D,20000120,000000,21.065,21.11,20.376,20.376,1915180,0
+GT.US,D,20000121,000000,20.376,20.432,19.116,19.7,3746828,0
+GT.US,D,20000124,000000,20.04,20.084,19.549,19.549,1179892,0
+GT.US,D,20000125,000000,19.745,19.846,18.819,18.819,1355043,0
+GT.US,D,20000126,000000,18.918,19.409,18.918,19.018,1050778,0
+GT.US,D,20000127,000000,19.116,19.409,19.018,19.354,724957,0
+GT.US,D,20000128,000000,19.21,19.255,17.991,18.285,1852534,0
+GT.US,D,20000131,000000,18.135,18.529,17.752,18.529,1689733,0
+GT.US,D,20000201,000000,18.481,19.116,18.135,18.723,1374804,0
+GT.US,D,20000202,000000,18.678,18.723,17.652,18.135,1137680,0
+GT.US,D,20000203,000000,17.752,18.135,17.504,17.752,1946391,0
+GT.US,D,20000204,000000,17.794,17.941,17.359,17.359,1029781,0
+GT.US,D,20000207,000000,17.652,18.285,17.304,17.941,1523789,0
+GT.US,D,20000208,000000,18.135,18.285,17.209,17.209,1854441,0
+GT.US,D,20000209,000000,17.261,18.678,17.261,17.752,3230815,0
+GT.US,D,20000210,000000,18.034,18.427,17.6,17.941,2483627,0
+GT.US,D,20000211,000000,17.941,18.034,17.067,17.067,2147141,0
+GT.US,D,20000214,000000,17.102,18.293,17.102,17.404,2161287,0
+GT.US,D,20000215,000000,17.404,19.87,17.351,18.882,2948217,0
+GT.US,D,20000216,000000,19.968,19.968,18.688,18.934,2141863,0
+GT.US,D,20000217,000000,19.282,19.282,18.491,18.491,935586,0
+GT.US,D,20000218,000000,18.534,19.229,18.088,18.688,1942913,0
+GT.US,D,20000222,000000,18.74,20.121,18.587,19.282,1736326,0
+GT.US,D,20000223,000000,19.382,19.675,19.078,19.078,1307435,0
+GT.US,D,20000224,000000,19.078,19.621,18.534,18.534,1811664,0
+GT.US,D,20000225,000000,18.74,19.326,18.088,18.088,1386253,0
+GT.US,D,20000228,000000,18.143,18.491,17.894,17.991,1162154,0
+GT.US,D,20000229,000000,17.697,18.143,17.447,18.088,1587336,0
+GT.US,D,20000301,000000,17.894,17.991,17.102,17.102,2038572,0
+GT.US,D,20000302,000000,17.794,17.894,17.209,17.752,1274989,0
+GT.US,D,20000303,000000,17.547,18.293,17.304,17.447,1083339,0
+GT.US,D,20000306,000000,17.404,17.644,17.004,17.057,1055717,0
+GT.US,D,20000307,000000,17.004,17.057,16.413,16.413,1546470,0
+GT.US,D,20000308,000000,16.61,17.209,16.316,16.363,1697930,0
+GT.US,D,20000309,000000,16.211,17.057,16.114,16.316,1226035,0
+GT.US,D,20000310,000000,16.514,17.209,16.211,16.514,1466642,0
+GT.US,D,20000313,000000,16.211,16.61,16.211,16.265,1297332,0
+GT.US,D,20000314,000000,16.316,16.514,16.114,16.114,1143629,0
+GT.US,D,20000315,000000,16.211,17.697,16.166,17.351,1413873,0
+GT.US,D,20000316,000000,18.882,19.134,17.991,18.189,2560533,0
+GT.US,D,20000317,000000,18.293,19.727,18.243,18.534,1840179,0
+GT.US,D,20000320,000000,18.978,19.134,18.437,18.437,936255,0
+GT.US,D,20000321,000000,18.341,19.382,18.189,18.785,1187530,0
+GT.US,D,20000322,000000,18.785,19.134,18.437,18.534,759540,0
+GT.US,D,20000323,000000,18.491,18.882,18.341,18.635,656580,0
+GT.US,D,20000324,000000,18.635,19.185,18.534,19.078,953886,0
+GT.US,D,20000327,000000,18.978,19.078,18.688,19.035,943894,0
+GT.US,D,20000328,000000,18.688,18.785,18.243,18.243,997671,0
+GT.US,D,20000329,000000,18.189,18.243,17.849,17.991,1294641,0
+GT.US,D,20000330,000000,18.088,18.837,17.991,18.534,1058752,0
+GT.US,D,20000331,000000,18.491,18.534,18.088,18.437,1456765,0
+GT.US,D,20000403,000000,18.534,20.174,18.143,20.022,1889470,0
+GT.US,D,20000404,000000,20.565,21.405,20.367,20.913,4070739,0
+GT.US,D,20000405,000000,21.057,21.501,20.86,21.011,1335506,0
+GT.US,D,20000406,000000,21.011,21.501,20.816,20.958,925592,0
+GT.US,D,20000407,000000,20.958,21.011,19.827,19.827,948833,0
+GT.US,D,20000410,000000,20.174,22.544,19.968,22.544,2650802,0
+GT.US,D,20000411,000000,23.14,23.575,22.293,22.988,3630851,0
+GT.US,D,20000412,000000,23.14,23.478,22.641,22.934,1812789,0
+GT.US,D,20000413,000000,23.727,25.011,23.087,23.63,2984819,0
+GT.US,D,20000414,000000,23.826,24.173,21.802,21.802,2648448,0
+GT.US,D,20000417,000000,22.293,23.337,22.195,22.641,1633370,0
+GT.US,D,20000418,000000,22.544,23.034,22.346,22.738,1200667,0
+GT.US,D,20000419,000000,22.793,23.337,22.346,22.544,827243,0
+GT.US,D,20000420,000000,22.586,22.838,22.293,22.793,864852,0
+GT.US,D,20000424,000000,22.586,23.184,22.346,22.934,970612,0
+GT.US,D,20000425,000000,23.63,23.683,23.087,23.435,1314958,0
+GT.US,D,20000426,000000,23.382,23.727,23.184,23.281,692621,0
+GT.US,D,20000427,000000,23.087,23.281,22.738,22.988,957142,0
+GT.US,D,20000428,000000,22.934,22.988,21.553,21.849,1552871,0
+GT.US,D,20000501,000000,22.251,22.641,22.151,22.293,1645721,0
+GT.US,D,20000502,000000,22.293,23.281,22.195,22.641,818930,0
+GT.US,D,20000503,000000,22.446,22.695,22.346,22.446,731357,0
+GT.US,D,20000504,000000,22.446,22.641,22.346,22.544,530387,0
+GT.US,D,20000505,000000,22.346,22.446,21.655,21.655,628062,0
+GT.US,D,20000508,000000,22.251,22.738,22.151,22.151,752016,0
+GT.US,D,20000509,000000,22.151,22.889,22.151,22.151,958936,0
+GT.US,D,20000510,000000,22.151,22.39,21.458,21.553,732479,0
+GT.US,D,20000511,000000,21.599,22.544,21.501,22.293,593369,0
+GT.US,D,20000512,000000,22.482,22.586,21.786,21.936,920537,0
+GT.US,D,20000515,000000,21.786,21.839,20.834,20.884,1162268,0
+GT.US,D,20000516,000000,20.487,20.94,20.183,20.432,1722516,0
+GT.US,D,20000517,000000,20.487,20.94,20.487,20.487,1160019,0
+GT.US,D,20000518,000000,20.487,20.54,19.735,20.14,1057401,0
+GT.US,D,20000519,000000,20.14,20.292,19.391,19.436,836893,0
+GT.US,D,20000522,000000,19.641,19.836,19.282,19.282,847561,0
+GT.US,D,20000523,000000,19.791,20.582,19.585,20.14,1178434,0
+GT.US,D,20000524,000000,20.237,21.083,20.237,20.638,791649,0
+GT.US,D,20000525,000000,20.385,20.54,19.986,19.986,756168,0
+GT.US,D,20000526,000000,20.183,20.292,19.237,19.237,865303,0
+GT.US,D,20000530,000000,19.585,20.789,19.585,20.084,1576447,0
+GT.US,D,20000531,000000,19.986,20.54,19.889,19.889,1307883,0
+GT.US,D,20000601,000000,20.183,21.232,20.14,20.94,1146213,0
+GT.US,D,20000602,000000,21.786,22.284,21.232,22.232,1603395,0
+GT.US,D,20000605,000000,22.631,22.685,22.232,22.482,1291832,0
+GT.US,D,20000606,000000,22.436,22.482,21.786,22.037,1482586,0
+GT.US,D,20000607,000000,21.983,22.089,21.687,21.936,812532,0
+GT.US,D,20000608,000000,21.936,22.482,21.936,22.133,757518,0
+GT.US,D,20000609,000000,22.133,22.186,21.636,21.687,872485,0
+GT.US,D,20000612,000000,21.732,21.786,21.232,21.232,945241,0
+GT.US,D,20000613,000000,21.232,21.786,21.232,21.636,894719,0
+GT.US,D,20000614,000000,21.687,22.186,21.589,21.983,738879,0
+GT.US,D,20000615,000000,20.789,21.589,20.789,21.134,1693436,0
+GT.US,D,20000616,000000,20.789,20.789,19.391,19.585,2287374,0
+GT.US,D,20000619,000000,19.585,19.641,18.088,18.688,2625204,0
+GT.US,D,20000620,000000,18.642,18.642,17.991,18.382,1446546,0
+GT.US,D,20000621,000000,18.189,18.74,18.189,18.382,714513,0
+GT.US,D,20000622,000000,18.382,18.491,17.59,17.885,1653242,0
+GT.US,D,20000623,000000,17.84,18.437,17.784,18.243,1414998,0
+GT.US,D,20000626,000000,18.285,18.382,18.088,18.135,652879,0
+GT.US,D,20000627,000000,18.135,18.785,18.088,18.243,1573752,0
+GT.US,D,20000628,000000,18.785,19.144,18.243,18.652,1213691,0
+GT.US,D,20000629,000000,18.437,18.437,16.788,16.788,2839204,0
+GT.US,D,20000630,000000,16.985,17.342,15.789,15.987,3213752,0
+GT.US,D,20000703,000000,16.387,16.843,16.336,16.488,1409268,0
+GT.US,D,20000705,000000,16.886,17.59,16.843,17.138,1777529,0
+GT.US,D,20000706,000000,17.093,17.138,16.54,16.985,1141385,0
+GT.US,D,20000707,000000,16.886,16.886,16.138,16.288,1227272,0
+GT.US,D,20000710,000000,16.288,17.54,16.239,17.342,1179556,0
+GT.US,D,20000711,000000,17.44,17.495,16.985,16.985,1205266,0
+GT.US,D,20000712,000000,17.191,17.885,17.138,17.191,988130,0
+GT.US,D,20000713,000000,17.59,17.59,17.235,17.285,662084,0
+GT.US,D,20000714,000000,17.342,17.387,16.94,17.039,1352686,0
+GT.US,D,20000717,000000,17.093,17.285,16.985,17.013,637946,0
+GT.US,D,20000718,000000,17.495,17.495,17.191,17.191,852279,0
+GT.US,D,20000719,000000,17.387,17.885,17.342,17.44,796476,0
+GT.US,D,20000720,000000,17.44,17.634,16.985,17.039,567998,0
+GT.US,D,20000721,000000,16.985,17.387,16.985,17.039,634802,0
+GT.US,D,20000724,000000,17.039,17.784,17.039,17.387,937154,0
+GT.US,D,20000725,000000,17.387,17.44,16.985,17.039,708001,0
+GT.US,D,20000726,000000,16.94,17.093,16.387,16.387,1136779,0
+GT.US,D,20000727,000000,16.594,16.985,16.288,16.336,755608,0
+GT.US,D,20000728,000000,16.387,16.985,16.336,16.488,436187,0
+GT.US,D,20000731,000000,16.439,16.488,15.942,15.942,1385580,0
+GT.US,D,20000801,000000,15.74,16.239,15.64,16.04,1512449,0
+GT.US,D,20000802,000000,16.239,16.288,16.086,16.138,717100,0
+GT.US,D,20000803,000000,16.192,16.692,16.04,16.594,867997,0
+GT.US,D,20000804,000000,16.488,16.594,16.387,16.488,587646,0
+GT.US,D,20000807,000000,16.387,17.093,16.387,16.843,863618,0
+GT.US,D,20000808,000000,16.886,17.941,16.843,17.688,2156010,0
+GT.US,D,20000809,000000,18.988,19.533,18.785,18.837,3148290,0
+GT.US,D,20000810,000000,19.088,19.185,18.034,18.491,2167010,0
+GT.US,D,20000811,000000,18.828,19.035,18.73,18.934,883599,0
+GT.US,D,20000814,000000,19.541,19.641,19.088,19.088,1357062,0
+GT.US,D,20000815,000000,19.185,19.595,18.785,19.134,1347182,0
+GT.US,D,20000816,000000,18.73,19.035,18.125,18.785,1638194,0
+GT.US,D,20000817,000000,18.978,18.978,18.529,18.678,900222,0
+GT.US,D,20000818,000000,18.635,19.336,18.635,19.134,1043707,0
+GT.US,D,20000821,000000,19.237,20.049,19.185,19.595,1363353,0
+GT.US,D,20000822,000000,19.899,20.3,19.791,19.899,1801671,0
+GT.US,D,20000823,000000,19.899,19.899,19.088,19.088,1238051,0
+GT.US,D,20000824,000000,19.134,19.29,18.882,18.934,1049207,0
+GT.US,D,20000825,000000,19.134,19.185,18.427,18.578,1136667,0
+GT.US,D,20000828,000000,18.481,19.487,18.481,19.29,1232999,0
+GT.US,D,20000829,000000,19.237,19.237,18.678,18.678,855196,0
+GT.US,D,20000830,000000,18.678,19.035,18.578,18.578,963652,0
+GT.US,D,20000831,000000,18.481,19.391,18.125,18.944,1643585,0
+GT.US,D,20000901,000000,18.828,19.134,18.678,18.73,1409268,0
+GT.US,D,20000905,000000,18.934,20.751,18.785,20.094,2206309,0
+GT.US,D,20000906,000000,20.348,21.67,20.348,21.057,2500131,0
+GT.US,D,20000907,000000,21.261,21.367,19.691,19.846,2625878,0
+GT.US,D,20000908,000000,19.846,19.846,19.035,19.035,1916527,0
+GT.US,D,20000911,000000,19.035,19.846,19.035,19.745,1199093,0
+GT.US,D,20000912,000000,19.487,19.641,18.332,18.332,2172736,0
+GT.US,D,20000913,000000,18.373,19.237,18.332,18.481,1398379,0
+GT.US,D,20000914,000000,18.529,18.828,18.225,18.277,1367167,0
+GT.US,D,20000915,000000,18.332,18.332,18.02,18.068,1319563,0
+GT.US,D,20000918,000000,18.125,18.635,17.562,18.125,1716903,0
+GT.US,D,20000919,000000,18.17,18.427,17.617,17.715,1163391,0
+GT.US,D,20000920,000000,17.524,17.562,16.957,17.013,1562187,0
+GT.US,D,20000921,000000,15.284,16.096,14.324,14.677,7690701,0
+GT.US,D,20000922,000000,14.072,15.389,13.975,14.979,3772538,0
+GT.US,D,20000926,000000,14.989,15.231,14.695,14.971,1454290,0
+GT.US,D,20000927,000000,14.937,14.937,14.216,14.598,1658745,0
+GT.US,D,20000928,000000,14.581,15.35,14.581,15.169,1194602,0
+GT.US,D,20000929,000000,14.903,14.971,14.536,14.581,2012521,0
+GT.US,D,20001002,000000,14.591,14.886,14.581,14.811,965338,0
+GT.US,D,20001003,000000,14.74,15.284,13.994,14.003,2908809,0
+GT.US,D,20001004,000000,14.375,15.078,14.26,14.715,2215628,0
+GT.US,D,20001005,000000,14.74,14.979,14.26,14.26,1616531,0
+GT.US,D,20001006,000000,14.172,14.659,13.769,14.216,2353614,0
+GT.US,D,20001009,000000,14.012,14.384,13.903,14.012,1878239,0
+GT.US,D,20001010,000000,14.012,14.295,13.769,13.779,1991192,0
+GT.US,D,20001011,000000,13.85,13.929,12.64,12.64,3255853,0
+GT.US,D,20001012,000000,13.369,13.369,12.727,12.987,2201930,0
+GT.US,D,20001013,000000,12.968,13.198,12.818,12.879,1801333,0
+GT.US,D,20001016,000000,12.958,13.85,12.958,13.439,1617429,0
+GT.US,D,20001017,000000,13.378,13.527,13.198,13.359,1230981,0
+GT.US,D,20001018,000000,13.157,13.867,12.997,13.817,1349990,0
+GT.US,D,20001019,000000,13.817,14.162,13.769,13.769,1303961,0
+GT.US,D,20001020,000000,13.769,14.348,13.689,13.894,1416681,0
+GT.US,D,20001023,000000,13.769,13.85,13.527,13.725,1224692,0
+GT.US,D,20001024,000000,13.369,13.611,13.198,13.593,3123591,0
+GT.US,D,20001025,000000,13.323,13.807,13.198,13.565,1974572,0
+GT.US,D,20001026,000000,13.404,14.172,13.369,14.09,1555228,0
+GT.US,D,20001027,000000,13.929,14.26,13.817,14.26,1303845,0
+GT.US,D,20001030,000000,14.26,15.425,14.26,15.022,1873526,0
+GT.US,D,20001031,000000,15.188,15.959,14.979,14.979,1862072,0
+GT.US,D,20001101,000000,15.597,15.686,14.979,14.979,1523680,0
+GT.US,D,20001102,000000,15.389,15.542,15.267,15.341,1152609,0
+GT.US,D,20001103,000000,15.389,15.542,14.591,14.615,1220764,0
+GT.US,D,20001106,000000,14.615,15.06,14.581,14.776,969044,0
+GT.US,D,20001107,000000,14.971,15.141,14.705,14.979,817584,0
+GT.US,D,20001108,000000,15.06,15.06,14.581,14.685,713057,0
+GT.US,D,20001109,000000,14.598,14.903,14.26,14.722,839367,0
+GT.US,D,20001110,000000,14.581,14.971,14.172,14.172,801302,0
+GT.US,D,20001113,000000,13.817,14.375,13.779,14.172,749770,0
+GT.US,D,20001114,000000,14.375,14.876,14.242,14.722,1420049,0
+GT.US,D,20001115,000000,14.831,15.214,14.73,14.923,1239961,0
+GT.US,D,20001116,000000,14.923,14.998,14.518,14.767,1321694,0
+GT.US,D,20001117,000000,14.767,15.249,14.633,15.196,1147111,0
+GT.US,D,20001120,000000,15.196,15.249,14.795,14.937,1069192,0
+GT.US,D,20001121,000000,14.625,14.625,14.143,14.446,1561406,0
+GT.US,D,20001122,000000,13.929,14.42,13.76,14.314,1464176,0
+GT.US,D,20001124,000000,14.107,14.412,14.055,14.33,563057,0
+GT.US,D,20001127,000000,14.339,14.42,14.134,14.392,1173608,0
+GT.US,D,20001128,000000,14.339,14.485,14.012,14.026,837790,0
+GT.US,D,20001129,000000,14.026,14.295,14.012,14.172,814777,0
+GT.US,D,20001130,000000,14.026,14.172,13.769,13.966,1171134,0
+GT.US,D,20001201,000000,13.975,14.502,13.939,14.392,837456,0
+GT.US,D,20001204,000000,14.18,15.124,14.012,14.979,1761927,0
+GT.US,D,20001205,000000,15.405,16.272,15.041,15.732,2198335,0
+GT.US,D,20001206,000000,15.732,15.818,14.759,14.849,1005642,0
+GT.US,D,20001207,000000,14.795,15.015,14.722,14.722,1035955,0
+GT.US,D,20001208,000000,14.722,15.15,14.722,15.041,1231544,0
+GT.US,D,20001211,000000,15.451,15.451,15.032,15.041,1091758,0
+GT.US,D,20001212,000000,15.249,15.826,15.097,15.552,1403544,0
+GT.US,D,20001213,000000,15.405,15.64,15.105,15.267,1137454,0
+GT.US,D,20001214,000000,15.258,15.451,15.041,15.051,834761,0
+GT.US,D,20001215,000000,14.998,15.124,14.625,14.913,1155417,0
+GT.US,D,20001218,000000,14.913,15.863,14.849,15.649,1699950,0
+GT.US,D,20001219,000000,15.649,16.166,15.341,15.658,1176074,0
+GT.US,D,20001220,000000,15.658,15.936,15.159,15.853,1724538,0
+GT.US,D,20001221,000000,15.853,15.969,15.658,15.969,1349205,0
+GT.US,D,20001222,000000,16.157,17.396,16.077,17.368,1677718,0
+GT.US,D,20001226,000000,17.181,18.364,17.181,18.35,1583409,0
+GT.US,D,20001227,000000,18.35,19.854,18.35,19.745,2066750,0
+GT.US,D,20001228,000000,19.363,19.614,18.143,19.533,1776521,0
+GT.US,D,20001229,000000,19.533,19.541,18.704,18.944,1347182,0
+GT.US,D,20010102,000000,18.909,19.194,18.578,18.723,1738798,0
+GT.US,D,20010103,000000,18.74,19.614,18.35,19.585,1348080,0
+GT.US,D,20010104,000000,19.614,20.674,19.614,20.674,2379324,0
+GT.US,D,20010105,000000,20.806,20.806,20.192,20.422,1243780,0
+GT.US,D,20010108,000000,20.183,20.265,19.88,20.121,1171249,0
+GT.US,D,20010109,000000,20.112,20.149,19.621,19.791,1633817,0
+GT.US,D,20010110,000000,19.783,19.942,18.543,19.461,2270306,0
+GT.US,D,20010111,000000,19.454,19.566,18.777,19.326,2193508,0
+GT.US,D,20010112,000000,19.282,19.282,18.909,19.255,1044154,0
+GT.US,D,20010116,000000,19.255,19.783,19.255,19.641,1222219,0
+GT.US,D,20010117,000000,19.651,19.923,19.614,19.727,921216,0
+GT.US,D,20010118,000000,19.727,19.986,19.684,19.889,899883,0
+GT.US,D,20010119,000000,19.88,19.968,19.541,19.691,1160582,0
+GT.US,D,20010122,000000,19.691,20.094,19.454,20.094,815001,0
+GT.US,D,20010123,000000,19.942,20.376,19.819,20.376,905831,0
+GT.US,D,20010124,000000,20.582,20.602,20.414,20.565,941759,0
+GT.US,D,20010125,000000,20.602,20.602,20.34,20.582,1084459,0
+GT.US,D,20010126,000000,20.592,20.592,19.708,20.522,890562,0
+GT.US,D,20010129,000000,20.522,20.724,20.442,20.68,1014400,0
+GT.US,D,20010130,000000,20.806,21.655,20.522,21.553,1392767,0
+GT.US,D,20010131,000000,21.553,22.329,21.223,21.67,1547707,0
+GT.US,D,20010201,000000,21.839,21.912,21.287,21.395,1265334,0
+GT.US,D,20010202,000000,21.261,22.212,20.86,21.065,1908896,0
+GT.US,D,20010205,000000,21.065,21.474,20.743,21.44,1217284,0
+GT.US,D,20010206,000000,21.645,21.839,21.348,21.713,979931,0
+GT.US,D,20010207,000000,21.723,21.839,20.922,21.144,951865,0
+GT.US,D,20010208,000000,21.134,21.134,20.843,20.975,898083,0
+GT.US,D,20010209,000000,20.674,20.674,19.454,19.745,2570189,0
+GT.US,D,20010212,000000,20.112,20.183,19.372,19.959,1477311,0
+GT.US,D,20010213,000000,20.022,20.283,19.735,20.013,837342,0
+GT.US,D,20010214,000000,20.405,20.487,19.29,20.192,2063722,0
+GT.US,D,20010215,000000,20.405,21.528,20.201,21.065,2118398,0
+GT.US,D,20010216,000000,20.657,21.405,20.657,20.86,1414210,0
+GT.US,D,20010220,000000,20.868,21.562,20.868,21.075,1177648,0
+GT.US,D,20010221,000000,21.075,21.405,20.612,20.689,969492,0
+GT.US,D,20010222,000000,20.689,20.797,19.906,20.283,1267915,0
+GT.US,D,20010223,000000,20.067,20.442,19.819,20.358,1078508,0
+GT.US,D,20010226,000000,20.733,21.348,20.574,21.075,935694,0
+GT.US,D,20010227,000000,21.11,21.348,21.065,21.278,986445,0
+GT.US,D,20010228,000000,21.287,21.519,20.913,21.278,906617,0
+GT.US,D,20010301,000000,21.278,21.357,20.648,20.816,1157104,0
+GT.US,D,20010302,000000,20.816,21.873,20.816,21.679,1025853,0
+GT.US,D,20010305,000000,21.679,22.07,21.367,22.07,1183262,0
+GT.US,D,20010306,000000,22.115,22.446,21.76,22.293,1099952,0
+GT.US,D,20010307,000000,22.319,22.934,22.31,22.605,1716116,0
+GT.US,D,20010308,000000,22.571,22.907,22.028,22.784,1152725,0
+GT.US,D,20010309,000000,22.784,22.927,22.534,22.819,996435,0
+GT.US,D,20010312,000000,22.614,22.622,21.075,21.242,1387040,0
+GT.US,D,20010313,000000,21.357,21.687,21.075,21.665,691048,0
+GT.US,D,20010314,000000,21.458,21.458,21.02,21.075,1102537,0
+GT.US,D,20010315,000000,21.278,21.357,20.358,20.638,1633932,0
+GT.US,D,20010316,000000,20.733,21.196,20.315,20.826,2575469,0
+GT.US,D,20010319,000000,20.86,21.278,20.657,21.163,1401972,0
+GT.US,D,20010320,000000,21.232,21.466,20.612,20.816,1521768,0
+GT.US,D,20010321,000000,20.689,20.689,19.621,19.791,1619561,0
+GT.US,D,20010322,000000,19.691,19.708,18.944,19.514,1506501,0
+GT.US,D,20010323,000000,19.514,20.192,19.194,20.049,1117017,0
+GT.US,D,20010326,000000,20.022,20.442,19.718,20.183,830947,0
+GT.US,D,20010327,000000,20.192,20.557,19.791,20.477,931654,0
+GT.US,D,20010328,000000,20.274,20.283,19.718,19.986,832400,0
+GT.US,D,20010329,000000,19.942,20.237,19.523,19.764,844194,0
+GT.US,D,20010330,000000,19.735,20.183,19.641,19.899,832856,0
+GT.US,D,20010402,000000,19.862,20.422,19.862,19.986,870355,0
+GT.US,D,20010403,000000,19.899,19.906,18.97,19.026,971738,0
+GT.US,D,20010404,000000,19.026,19.691,18.962,19.585,766837,0
+GT.US,D,20010405,000000,19.585,19.773,19.363,19.514,1054367,0
+GT.US,D,20010406,000000,19.445,19.481,18.777,19.097,1787860,0
+GT.US,D,20010409,000000,18.944,19.819,18.569,19.614,1354256,0
+GT.US,D,20010410,000000,19.4,20.315,19.4,20.265,835550,0
+GT.US,D,20010411,000000,20.358,20.358,19.764,19.994,858115,0
+GT.US,D,20010412,000000,19.862,20.227,19.764,20.227,627730,0
+GT.US,D,20010416,000000,20.112,20.612,20.067,20.532,801302,0
+GT.US,D,20010417,000000,20.432,20.442,20.058,20.442,441126,0
+GT.US,D,20010418,000000,20.358,22.106,20.315,21.892,2065069,0
+GT.US,D,20010419,000000,21.626,21.776,21.083,21.519,1187865,0
+GT.US,D,20010420,000000,21.405,21.636,20.86,21.011,613132,0
+GT.US,D,20010423,000000,20.592,20.913,20.405,20.513,946136,0
+GT.US,D,20010424,000000,20.689,21.27,20.689,20.86,1073122,0
+GT.US,D,20010425,000000,20.86,20.86,20.3,20.557,717885,0
+GT.US,D,20010426,000000,20.487,21.188,20.315,21.002,915149,0
+GT.US,D,20010427,000000,20.958,21.196,20.689,20.985,630424,0
+GT.US,D,20010430,000000,20.985,21.092,20.54,20.548,509053,0
+GT.US,D,20010501,000000,20.612,20.733,20.442,20.629,474807,0
+GT.US,D,20010502,000000,20.602,20.657,19.986,20.557,813654,0
+GT.US,D,20010503,000000,20.358,20.422,20.075,20.348,600107,0
+GT.US,D,20010504,000000,20.348,20.949,19.986,20.779,494908,0
+GT.US,D,20010507,000000,20.779,20.816,20.621,20.689,387009,0
+GT.US,D,20010508,000000,20.565,20.612,20.324,20.477,532520,0
+GT.US,D,20010509,000000,20.315,20.743,20.315,20.592,447190,0
+GT.US,D,20010510,000000,20.442,21.333,20.405,21.278,985323,0
+GT.US,D,20010511,000000,21.278,21.296,20.706,20.779,535101,0
+GT.US,D,20010514,000000,20.689,20.769,20.477,20.743,430685,0
+GT.US,D,20010515,000000,20.743,21.196,20.414,21.075,980606,0
+GT.US,D,20010516,000000,21.196,22.729,20.965,22.713,1664922,0
+GT.US,D,20010517,000000,22.293,24.065,22.186,22.809,3323215,0
+GT.US,D,20010518,000000,23.005,23.115,22.544,23.044,1431052,0
+GT.US,D,20010521,000000,23.044,24.281,22.756,23.844,2330707,0
+GT.US,D,20010522,000000,24.065,25.749,23.986,25.67,4286419,0
+GT.US,D,20010523,000000,25.999,26.079,24.576,24.911,2872884,0
+GT.US,D,20010524,000000,24.696,24.78,24.395,24.601,1205155,0
+GT.US,D,20010525,000000,24.386,24.687,24.281,24.395,974431,0
+GT.US,D,20010529,000000,24.395,24.744,24.235,24.448,1333034,0
+GT.US,D,20010530,000000,24.448,24.512,24.083,24.386,1164176,0
+GT.US,D,20010531,000000,24.386,24.724,24.386,24.584,814328,0
+GT.US,D,20010601,000000,24.584,25.421,24.315,25.421,1156655,0
+GT.US,D,20010604,000000,24.948,24.967,23.95,23.95,1592729,0
+GT.US,D,20010605,000000,23.95,24.652,23.854,24.645,1506274,0
+GT.US,D,20010606,000000,24.645,24.771,24.414,24.576,493340,0
+GT.US,D,20010607,000000,24.36,24.744,24.315,24.734,650294,0
+GT.US,D,20010608,000000,24.78,25.251,24.696,25.251,733039,0
+GT.US,D,20010611,000000,25.241,25.251,24.576,24.627,506472,0
+GT.US,D,20010612,000000,24.281,24.36,24.147,24.315,595839,0
+GT.US,D,20010613,000000,23.896,24.448,23.896,24.155,892582,0
+GT.US,D,20010614,000000,24.147,24.155,23.2,23.39,690265,0
+GT.US,D,20010615,000000,23.052,23.727,23.052,23.63,839814,0
+GT.US,D,20010618,000000,23.854,24.235,23.603,23.959,977238,0
+GT.US,D,20010619,000000,23.826,24.065,23.638,23.763,707220,0
+GT.US,D,20010620,000000,24.065,24.432,23.854,24.289,747299,0
+GT.US,D,20010621,000000,24.281,24.306,23.772,24.306,592361,0
+GT.US,D,20010622,000000,24.297,24.297,23.575,23.583,587422,0
+GT.US,D,20010625,000000,23.345,23.345,22.88,22.996,861260,0
+GT.US,D,20010626,000000,22.284,23.327,22.125,23.131,1051673,0
+GT.US,D,20010627,000000,23.209,23.978,23.149,23.515,641984,0
+GT.US,D,20010628,000000,23.515,24.083,23.478,24.075,687572,0
+GT.US,D,20010629,000000,24.075,24.235,23.638,23.638,945689,0
+GT.US,D,20010702,000000,23.646,24.475,23.638,24.191,691274,0
+GT.US,D,20010703,000000,24.065,24.235,23.638,24.093,479526,0
+GT.US,D,20010705,000000,24.093,24.093,23.558,23.968,599773,0
+GT.US,D,20010706,000000,23.959,24.102,23.646,23.737,638729,0
+GT.US,D,20010709,000000,23.746,23.978,23.451,23.711,453139,0
+GT.US,D,20010710,000000,23.854,23.906,23.487,23.906,454712,0
+GT.US,D,20010711,000000,23.906,24.601,23.863,24.44,770541,0
+GT.US,D,20010712,000000,24.483,25.329,24.448,25.288,942433,0
+GT.US,D,20010713,000000,25.329,25.329,24.892,25.046,713617,0
+GT.US,D,20010716,000000,25.117,25.598,25.098,25.439,669607,0
+GT.US,D,20010717,000000,25.359,26.212,25.162,26.177,1155642,0
+GT.US,D,20010718,000000,26.177,26.177,25.794,26.168,658156,0
+GT.US,D,20010719,000000,26.177,26.604,25.92,26.168,939401,0
+GT.US,D,20010720,000000,26.221,27.103,25.999,26.72,1606989,0
+GT.US,D,20010723,000000,26.505,26.685,24.939,25.196,1478770,0
+GT.US,D,20010724,000000,24.911,25.313,23.309,23.63,2162743,0
+GT.US,D,20010725,000000,23.63,24.065,23.272,23.968,1710391,0
+GT.US,D,20010726,000000,23.896,24.386,23.63,24.315,908524,0
+GT.US,D,20010727,000000,24.11,24.254,23.808,24.065,804222,0
+GT.US,D,20010730,000000,24.065,24.137,23.638,23.888,571590,0
+GT.US,D,20010731,000000,23.888,24.315,23.816,24.128,793444,0
+GT.US,D,20010801,000000,24.128,24.235,23.772,23.978,861481,0
+GT.US,D,20010802,000000,24.315,24.315,23.88,24.093,719121,0
+GT.US,D,20010803,000000,24.093,24.093,23.711,23.854,605499,0
+GT.US,D,20010806,000000,23.854,23.941,23.638,23.675,603251,0
+GT.US,D,20010807,000000,23.478,23.675,23.309,23.655,408231,0
+GT.US,D,20010808,000000,23.399,23.515,22.631,22.721,709464,0
+GT.US,D,20010809,000000,22.756,22.756,22.169,22.668,959388,0
+GT.US,D,20010810,000000,22.713,23.354,22.631,23.2,760548,0
+GT.US,D,20010813,000000,23.217,23.478,22.97,23.354,940078,0
+GT.US,D,20010814,000000,23.14,23.176,22.847,22.927,535327,0
+GT.US,D,20010815,000000,23.217,23.532,23.097,23.209,555648,0
+GT.US,D,20010816,000000,23.052,23.168,22.705,23.097,433155,0
+GT.US,D,20010817,000000,23.281,23.281,22.337,22.41,917846,0
+GT.US,D,20010820,000000,22.41,22.41,21.43,21.705,1116234,0
+GT.US,D,20010821,000000,21.696,21.705,21.048,21.065,966794,0
+GT.US,D,20010822,000000,21.348,21.742,21.075,21.58,1396134,0
+GT.US,D,20010823,000000,21.519,21.519,20.922,21.348,570018,0
+GT.US,D,20010824,000000,21.348,21.839,21.278,21.545,670505,0
+GT.US,D,20010827,000000,21.553,21.553,21.002,21.296,680047,0
+GT.US,D,20010828,000000,21.43,21.732,21.43,21.571,975891,0
+GT.US,D,20010829,000000,21.687,21.76,21.065,21.1,632108,0
+GT.US,D,20010830,000000,20.884,21.287,20.283,20.376,1125330,0
+GT.US,D,20010831,000000,20.405,21.011,20.405,20.922,624137,0
+GT.US,D,20010904,000000,20.922,21.82,20.922,21.296,727988,0
+GT.US,D,20010905,000000,21.305,21.562,21.092,21.44,801191,0
+GT.US,D,20010906,000000,21.092,21.171,20.751,20.797,585737,0
+GT.US,D,20010907,000000,20.451,20.532,19.718,20.067,994305,0
+GT.US,D,20010910,000000,20.04,20.201,19.497,19.566,884722,0
+GT.US,D,20010917,000000,17.931,18.01,17.351,17.524,1587225,0
+GT.US,D,20010918,000000,16.995,17.485,16.86,16.913,1433522,0
+GT.US,D,20010919,000000,17.03,17.119,15.767,16.449,1430939,0
+GT.US,D,20010920,000000,16.005,16.077,15.389,15.732,1075141,0
+GT.US,D,20010921,000000,14.946,16.221,14.831,15.132,1905075,0
+GT.US,D,20010924,000000,15.022,16.005,15.022,15.621,2748032,0
+GT.US,D,20010925,000000,15.58,16.138,15.552,15.713,1773605,0
+GT.US,D,20010926,000000,15.24,15.695,15.069,15.24,1826707,0
+GT.US,D,20010927,000000,15.022,15.425,14.849,15.363,1279366,0
+GT.US,D,20010928,000000,15.405,15.881,15.372,15.74,1030794,0
+GT.US,D,20011001,000000,15.757,15.757,14.953,15.24,1174282,0
+GT.US,D,20011002,000000,15.372,15.621,15.15,15.612,1367618,0
+GT.US,D,20011003,000000,15.542,15.781,15.284,15.597,1110845,0
+GT.US,D,20011004,000000,15.621,16.005,15.382,15.704,1193592,0
+GT.US,D,20011005,000000,15.612,15.808,15.552,15.773,884161,0
+GT.US,D,20011008,000000,15.597,15.667,15.332,15.389,578101,0
+GT.US,D,20011009,000000,15.24,15.425,15.159,15.24,526343,0
+GT.US,D,20011010,000000,15.159,15.789,15.15,15.524,1126566,0
+GT.US,D,20011011,000000,15.552,16.345,15.552,16.166,1328435,0
+GT.US,D,20011012,000000,16.308,16.478,15.767,16.345,1070428,0
+GT.US,D,20011015,000000,16.308,16.602,15.979,16.355,886632,0
+GT.US,D,20011016,000000,16.363,16.568,16.265,16.449,847227,0
+GT.US,D,20011017,000000,16.431,16.637,16.138,16.166,1273644,0
+GT.US,D,20011018,000000,16.138,16.265,15.881,16.105,922223,0
+GT.US,D,20011019,000000,16.221,16.288,15.987,16.166,744494,0
+GT.US,D,20011022,000000,16.184,16.645,16.049,16.645,1108939,0
+GT.US,D,20011023,000000,16.805,16.805,16.058,16.166,1264095,0
+GT.US,D,20011024,000000,15.969,16.114,15.936,16.005,1328097,0
+GT.US,D,20011025,000000,15.58,16.413,15.479,16.413,941985,0
+GT.US,D,20011026,000000,16.336,17.076,16.166,17.013,1011031,0
+GT.US,D,20011029,000000,16.904,16.948,16.458,16.683,992168,0
+GT.US,D,20011030,000000,16.683,16.683,15.713,15.767,728660,0
+GT.US,D,20011031,000000,15.836,16.122,15.713,15.908,712046,0
+GT.US,D,20011101,000000,15.881,16.377,15.524,16.211,875629,0
+GT.US,D,20011102,000000,16.04,16.886,16.04,16.523,619977,0
+GT.US,D,20011105,000000,16.395,16.737,16.184,16.247,1011821,0
+GT.US,D,20011106,000000,16.077,16.272,15.789,16.247,950179,0
+GT.US,D,20011107,000000,16.077,16.265,15.853,16.122,638170,0
+GT.US,D,20011108,000000,16.058,16.523,16.049,16.211,554302,0
+GT.US,D,20011109,000000,16.049,16.645,15.987,16.403,706207,0
+GT.US,D,20011112,000000,16.355,16.478,16.138,16.336,450896,0
+GT.US,D,20011113,000000,16.336,16.923,16.336,16.815,749433,0
+GT.US,D,20011114,000000,17.013,17.912,16.985,17.679,1328543,0
+GT.US,D,20011115,000000,18.258,20.103,18.17,19.801,5156887,0
+GT.US,D,20011116,000000,19.801,20.103,19.4,19.675,2032957,0
+GT.US,D,20011119,000000,19.764,20.34,19.755,20.307,2037783,0
+GT.US,D,20011120,000000,20.307,20.307,19.691,19.923,1268926,0
+GT.US,D,20011121,000000,19.505,19.631,18.597,18.802,1883179,0
+GT.US,D,20011123,000000,18.819,19.427,18.819,19.247,517137,0
+GT.US,D,20011126,000000,19.29,19.523,19.088,19.273,696324,0
+GT.US,D,20011127,000000,19.445,19.445,19.043,19.326,897971,0
+GT.US,D,20011128,000000,19.052,19.247,18.856,18.909,838805,0
+GT.US,D,20011129,000000,18.909,18.926,18.642,18.9,1068964,0
+GT.US,D,20011130,000000,18.882,19.445,18.837,19.247,1776182,0
+GT.US,D,20011203,000000,19.078,19.326,18.559,18.978,1455865,0
+GT.US,D,20011204,000000,18.847,19.229,18.688,19.069,1104447,0
+GT.US,D,20011205,000000,19.069,20.022,19.069,19.684,1516158,0
+GT.US,D,20011206,000000,19.764,20.208,19.417,20.14,1083676,0
+GT.US,D,20011207,000000,20.022,20.022,19.22,19.436,967473,0
+GT.US,D,20011210,000000,19.436,19.436,18.962,19.391,2547959,0
+GT.US,D,20011211,000000,19.505,20.358,19.382,20.049,1647855,0
+GT.US,D,20011212,000000,20.103,20.751,19.764,20.422,2555931,0
+GT.US,D,20011213,000000,20.468,20.468,19.906,20.149,902802,0
+GT.US,D,20011214,000000,20.022,20.751,19.977,20.657,1399728,0
+GT.US,D,20011217,000000,20.733,21.305,20.629,21.092,1475851,0
+GT.US,D,20011218,000000,20.965,21.946,20.965,21.723,2408742,0
+GT.US,D,20011219,000000,21.134,21.474,21.119,21.287,1205155,0
+GT.US,D,20011220,000000,21.223,21.27,20.495,20.621,1840853,0
+GT.US,D,20011221,000000,20.621,20.706,20.265,20.451,1263317,0
+GT.US,D,20011224,000000,20.075,20.565,20.075,20.315,544422,0
+GT.US,D,20011226,000000,20.084,20.68,20.084,20.54,1319787,0
+GT.US,D,20011227,000000,20.315,20.816,20.246,20.612,989590,0
+GT.US,D,20011228,000000,20.612,20.743,20.468,20.733,524998,0
+GT.US,D,20011231,000000,20.621,20.94,20.459,20.459,787945,0
+GT.US,D,20020102,000000,20.208,20.612,20.032,20.565,696104,0
+GT.US,D,20020103,000000,20.621,20.621,20.208,20.451,1129484,0
+GT.US,D,20020104,000000,20.621,21.092,20.395,20.949,1178996,0
+GT.US,D,20020107,000000,21.562,21.769,21.296,21.296,2006124,0
+GT.US,D,20020108,000000,21.296,21.296,20.638,21.048,621103,0
+GT.US,D,20020109,000000,21.057,21.655,21.057,21.278,864743,0
+GT.US,D,20020110,000000,21.27,21.278,20.816,20.913,1448681,0
+GT.US,D,20020111,000000,20.789,21.305,20.621,20.816,1128025,0
+GT.US,D,20020114,000000,20.574,20.621,20.192,20.201,750893,0
+GT.US,D,20020115,000000,20.201,20.358,19.454,19.631,1448567,0
+GT.US,D,20020116,000000,19.641,19.641,18.714,18.714,1974913,0
+GT.US,D,20020117,000000,18.819,18.819,17.831,18.696,3274490,0
+GT.US,D,20020118,000000,18.696,19.316,18.427,18.988,1467878,0
+GT.US,D,20020122,000000,18.819,19.177,18.472,18.918,1549501,0
+GT.US,D,20020123,000000,18.918,19.078,18.491,19.06,1708594,0
+GT.US,D,20020124,000000,19.116,20.032,18.918,19.735,1628205,0
+GT.US,D,20020125,000000,19.691,20.34,19.631,20.058,1298007,0
+GT.US,D,20020128,000000,20.058,20.414,20.022,20.395,631321,0
+GT.US,D,20020129,000000,20.358,20.657,19.675,19.889,1852083,0
+GT.US,D,20020130,000000,19.811,20.315,19.605,20.217,1374688,0
+GT.US,D,20020131,000000,20.283,20.582,20.14,20.522,1007327,0
+GT.US,D,20020201,000000,20.451,20.582,19.773,20.348,1005082,0
+GT.US,D,20020204,000000,20.348,20.348,19.651,19.675,972299,0
+GT.US,D,20020205,000000,19.445,19.641,18.9,19.177,1333932,0
+GT.US,D,20020206,000000,19.008,19.078,18.243,18.293,1243216,0
+GT.US,D,20020207,000000,18.35,18.559,18.293,18.382,1318441,0
+GT.US,D,20020208,000000,18.35,20.348,18.001,20.157,3338935,0
+GT.US,D,20020211,000000,20.504,21.375,20.149,21.04,2121541,0
+GT.US,D,20020212,000000,21.223,21.287,20.806,21.119,1219975,0
+GT.US,D,20020213,000000,21.119,21.474,21.11,21.421,951640,0
+GT.US,D,20020214,000000,21.458,21.519,21.002,21.02,1054933,0
+GT.US,D,20020215,000000,21.205,21.58,21.154,21.305,1175177,0
+GT.US,D,20020219,000000,21.02,21.196,20.638,20.697,619194,0
+GT.US,D,20020220,000000,20.706,20.913,20.376,20.894,1145426,0
+GT.US,D,20020221,000000,20.985,22.275,20.894,21.769,1931122,0
+GT.US,D,20020222,000000,21.251,21.723,21.02,21.705,1680864,0
+GT.US,D,20020225,000000,21.849,22.829,21.849,22.819,1638532,0
+GT.US,D,20020226,000000,22.962,24.323,22.721,24.209,3974071,0
+GT.US,D,20020227,000000,23.959,24.038,22.97,23.78,2549310,0
+GT.US,D,20020228,000000,23.772,24.395,23.611,23.746,1234346,0
+GT.US,D,20020301,000000,23.309,23.558,23.052,23.299,1666152,0
+GT.US,D,20020304,000000,23.354,24.093,23.354,24.083,1489656,0
+GT.US,D,20020305,000000,23.746,23.789,23.068,23.417,1043707,0
+GT.US,D,20020306,000000,23.382,24.047,23.309,24.038,769866,0
+GT.US,D,20020307,000000,24.128,24.264,23.995,24.083,1631125,0
+GT.US,D,20020308,000000,24.083,24.456,23.959,24.245,955011,0
+GT.US,D,20020311,000000,24.047,24.456,23.834,24.36,1017095,0
+GT.US,D,20020312,000000,24.014,24.911,23.896,24.44,1265674,0
+GT.US,D,20020313,000000,24.395,24.395,23.318,23.789,1639882,0
+GT.US,D,20020314,000000,23.844,23.906,23.254,23.873,2174644,0
+GT.US,D,20020315,000000,23.913,24.093,23.309,23.755,1383449,0
+GT.US,D,20020318,000000,23.746,24.023,23.408,23.691,1910015,0
+GT.US,D,20020319,000000,23.655,24.254,23.63,24.128,1599576,0
+GT.US,D,20020320,000000,22.232,22.428,21.786,21.927,6203958,0
+GT.US,D,20020321,000000,21.76,21.769,21.11,21.553,2517422,0
+GT.US,D,20020322,000000,21.196,21.545,20.985,21.296,1572295,0
+GT.US,D,20020325,000000,21.144,21.154,20.246,20.54,1459793,0
+GT.US,D,20020326,000000,20.422,21.314,20.367,21.27,1748004,0
+GT.US,D,20020327,000000,21.27,21.865,21.188,21.76,1623828,0
+GT.US,D,20020328,000000,21.713,22.668,21.655,22.08,1258712,0
+GT.US,D,20020401,000000,20.504,20.689,20.201,20.459,3268315,0
+GT.US,D,20020402,000000,20.459,20.459,19.819,19.923,2100206,0
+GT.US,D,20020403,000000,19.942,19.942,19.008,19.088,2486883,0
+GT.US,D,20020404,000000,18.953,19.167,18.4,19.078,2418057,0
+GT.US,D,20020405,000000,19.3,19.889,19.177,19.87,2157132,0
+GT.US,D,20020408,000000,19.177,20.013,19.088,19.827,1570945,0
+GT.US,D,20020409,000000,19.819,19.819,19.454,19.595,1139815,0
+GT.US,D,20020410,000000,19.791,20.376,19.641,20.324,1914394,0
+GT.US,D,20020411,000000,20.084,20.165,19.514,19.533,1017882,0
+GT.US,D,20020412,000000,19.541,19.862,18.998,19.836,1259943,0
+GT.US,D,20020415,000000,19.846,19.889,19.336,19.651,1118708,0
+GT.US,D,20020416,000000,19.889,20.459,19.88,20.459,928734,0
+GT.US,D,20020417,000000,20.084,20.324,19.88,20.075,952317,0
+GT.US,D,20020418,000000,20.084,20.13,19.557,19.621,1083339,0
+GT.US,D,20020419,000000,20.201,20.283,19.641,19.801,916501,0
+GT.US,D,20020422,000000,19.605,19.791,18.998,19.666,1111518,0
+GT.US,D,20020423,000000,19.454,19.791,19.427,19.605,1076825,0
+GT.US,D,20020424,000000,19.514,20.367,19.514,20.112,3936237,0
+GT.US,D,20020425,000000,19.819,19.846,19.605,19.684,1335171,0
+GT.US,D,20020426,000000,19.862,19.862,19.382,19.631,1241866,0
+GT.US,D,20020429,000000,19.755,19.755,18.81,18.81,960281,0
+GT.US,D,20020430,000000,18.81,19.846,18.777,19.21,1265002,0
+GT.US,D,20020501,000000,19.194,19.326,18.373,19.264,930757,0
+GT.US,D,20020502,000000,19.185,19.942,19.078,19.819,1878579,0
+GT.US,D,20020503,000000,19.819,19.819,18.39,19.3,1163613,0
+GT.US,D,20020506,000000,19.124,19.3,18.519,18.529,1025966,0
+GT.US,D,20020507,000000,18.704,19.21,18.4,18.669,1347294,0
+GT.US,D,20020508,000000,18.777,19.134,18.569,19.088,1054815,0
+GT.US,D,20020509,000000,19.043,19.247,18.934,19.043,1076155,0
+GT.US,D,20020510,000000,19.043,19.107,18.519,18.785,882254,0
+GT.US,D,20020513,000000,19.008,19.008,18.409,18.767,640191,0
+GT.US,D,20020514,000000,19.018,19.541,19.018,19.523,753474,0
+GT.US,D,20020515,000000,19.621,19.791,19.363,19.755,1048756,0
+GT.US,D,20020516,000000,19.533,19.541,18.828,19.29,1722630,0
+GT.US,D,20020517,000000,19.273,19.566,19.229,19.497,953325,0
+GT.US,D,20020520,000000,19.621,19.764,19.326,19.541,783338,0
+GT.US,D,20020521,000000,19.708,19.88,19.391,19.417,1408821,0
+GT.US,D,20020522,000000,19.229,19.471,19.043,19.454,1084684,0
+GT.US,D,20020523,000000,19.436,19.88,19.144,19.764,1017095,0
+GT.US,D,20020524,000000,19.541,19.862,19.533,19.585,890340,0
+GT.US,D,20020528,000000,19.585,19.651,19.229,19.309,744830,0
+GT.US,D,20020529,000000,19.309,19.487,19.194,19.237,752129,0
+GT.US,D,20020530,000000,19.152,19.237,18.529,18.97,1123196,0
+GT.US,D,20020531,000000,19.088,19.445,18.802,19.035,984761,0
+GT.US,D,20020603,000000,19.035,19.229,18.481,18.529,1059088,0
+GT.US,D,20020604,000000,18.446,18.455,17.679,17.859,1803915,0
+GT.US,D,20020605,000000,17.991,18.607,17.931,18.534,1153960,0
+GT.US,D,20020606,000000,18.635,18.66,17.941,18.098,1298345,0
+GT.US,D,20020607,000000,18.098,18.312,17.921,18.098,947034,0
+GT.US,D,20020610,000000,18.098,18.382,17.762,18.234,961071,0
+GT.US,D,20020611,000000,18.267,18.364,17.514,17.617,859240,0
+GT.US,D,20020612,000000,17.465,17.571,16.834,17.571,2614541,0
+GT.US,D,20020613,000000,17.447,17.456,16.771,16.886,1738461,0
+GT.US,D,20020614,000000,16.71,17.022,16.298,16.71,1759006,0
+GT.US,D,20020617,000000,16.628,16.886,16.005,16.878,3029507,0
+GT.US,D,20020618,000000,16.797,17.412,16.523,17.368,2029924,0
+GT.US,D,20020619,000000,17.679,17.885,17.039,17.225,3203755,0
+GT.US,D,20020620,000000,16.843,16.985,16.298,16.308,2547508,0
+GT.US,D,20020621,000000,16.308,16.824,16.298,16.594,1293181,0
+GT.US,D,20020624,000000,16.403,16.602,16.114,16.468,1185846,0
+GT.US,D,20020625,000000,16.478,16.754,16.192,16.298,1353024,0
+GT.US,D,20020626,000000,16.239,16.326,15.844,16.28,1247817,0
+GT.US,D,20020627,000000,16.449,16.478,15.979,16.058,1193144,0
+GT.US,D,20020628,000000,16.105,16.497,16.105,16.247,1601821,0
+GT.US,D,20020701,000000,16.363,16.372,15.732,15.767,2278503,0
+GT.US,D,20020702,000000,15.667,15.767,15.188,15.35,2215853,0
+GT.US,D,20020703,000000,15.341,15.341,14.572,15.275,1803915,0
+GT.US,D,20020705,000000,15.488,16.157,15.322,16.077,1277686,0
+GT.US,D,20020708,000000,16.166,16.23,15.757,15.891,1171922,0
+GT.US,D,20020709,000000,15.844,15.959,15.196,15.24,1088616,0
+GT.US,D,20020710,000000,15.24,15.415,14.625,14.695,1719148,0
+GT.US,D,20020711,000000,14.591,15.032,13.826,14.65,2266488,0
+GT.US,D,20020712,000000,14.615,14.805,14.295,14.511,2561208,0
+GT.US,D,20020715,000000,14.502,17.067,13.788,14.544,2928123,0
+GT.US,D,20020716,000000,14.625,14.625,13.903,14.357,1674687,0
+GT.US,D,20020717,000000,14.456,14.715,13.947,14.153,1373232,0
+GT.US,D,20020718,000000,14.107,14.324,13.725,13.817,1015634,0
+GT.US,D,20020719,000000,13.817,13.966,13.147,13.903,1914279,0
+GT.US,D,20020722,000000,13.894,14.412,13.254,13.76,2273559,0
+GT.US,D,20020723,000000,14.295,14.456,13.075,13.244,2836058,0
+GT.US,D,20020724,000000,13.067,14.759,12.941,14.722,2522922,0
+GT.US,D,20020725,000000,14.722,14.811,13.876,14.767,2045084,0
+GT.US,D,20020726,000000,14.767,14.961,13.834,14.285,1509869,0
+GT.US,D,20020729,000000,14.971,15.631,14.314,15.497,1909454,0
+GT.US,D,20020730,000000,15.405,15.798,14.849,15.24,1880488,0
+GT.US,D,20020731,000000,15.015,15.396,14.767,15.141,880795,0
+GT.US,D,20020801,000000,14.971,15.196,14.685,15.105,1427348,0
+GT.US,D,20020802,000000,14.805,14.876,13.497,13.634,1836586,0
+GT.US,D,20020805,000000,13.634,13.76,12.905,12.949,1650661,0
+GT.US,D,20020806,000000,13.11,13.885,13.084,13.602,2252789,0
+GT.US,D,20020807,000000,13.672,13.743,13.075,13.555,1689398,0
+GT.US,D,20020808,000000,13.527,13.956,13.281,13.929,1008227,0
+GT.US,D,20020809,000000,13.593,13.966,13.545,13.885,1137680,0
+GT.US,D,20020812,000000,13.672,13.679,13.157,13.198,1733184,0
+GT.US,D,20020813,000000,13.208,13.208,12.905,12.941,2023412,0
+GT.US,D,20020814,000000,12.727,12.941,11.524,12.587,4172799,0
+GT.US,D,20020815,000000,12.692,12.897,12.336,12.763,2457579,0
+GT.US,D,20020816,000000,12.487,12.746,12.059,12.736,2545041,0
+GT.US,D,20020819,000000,12.736,13.04,12.658,12.692,2301068,0
+GT.US,D,20020820,000000,12.692,12.763,12.336,12.336,1786287,0
+GT.US,D,20020821,000000,12.423,12.958,12.293,12.64,1993213,0
+GT.US,D,20020822,000000,12.727,12.987,12.65,12.781,1247037,0
+GT.US,D,20020823,000000,12.905,12.997,12.65,12.932,1125778,0
+GT.US,D,20020826,000000,13.021,13.021,12.692,12.915,1151937,0
+GT.US,D,20020827,000000,12.997,13.12,12.692,12.834,799732,0
+GT.US,D,20020828,000000,12.79,12.79,12.256,12.344,1060884,0
+GT.US,D,20020829,000000,12.336,12.344,12.051,12.273,1294192,0
+GT.US,D,20020830,000000,12.102,12.256,11.827,11.827,1136220,0
+GT.US,D,20020903,000000,11.588,11.588,10.982,11.033,2440846,0
+GT.US,D,20020904,000000,10.982,11.305,10.955,11.267,2023751,0
+GT.US,D,20020905,000000,11.16,11.207,10.93,11.105,1213464,0
+GT.US,D,20020906,000000,11.16,11.258,11.105,11.133,1312041,0
+GT.US,D,20020909,000000,11.042,11.151,10.868,11.151,2723558,0
+GT.US,D,20020910,000000,11.16,11.534,11.024,11.452,2703124,0
+GT.US,D,20020911,000000,11.462,11.543,11.337,11.443,1099731,0
+GT.US,D,20020912,000000,11.41,11.443,11.096,11.16,1198193,0
+GT.US,D,20020913,000000,11.114,11.114,10.759,10.903,1789543,0
+GT.US,D,20020916,000000,10.921,11.024,10.814,10.868,1069302,0
+GT.US,D,20020917,000000,10.822,10.831,10.215,10.225,3461314,0
+GT.US,D,20020918,000000,10.065,10.133,9.2456,9.577,4820398,0
+GT.US,D,20020919,000000,9.451,9.681,9.2195,9.2641,2541894,0
+GT.US,D,20020920,000000,9.2737,9.4036,8.888,8.9158,2415251,0
+GT.US,D,20020923,000000,8.8536,8.8715,7.9358,7.9358,4544875,0
+GT.US,D,20020924,000000,7.945,7.9625,7.0277,7.4282,4444507,0
+GT.US,D,20020925,000000,7.5174,7.6779,7.1341,7.6779,4482115,0
+GT.US,D,20020926,000000,7.7846,8.1319,7.6865,8.0694,2638118,0
+GT.US,D,20020927,000000,8.0606,8.1141,7.7846,7.8291,2536057,0
+GT.US,D,20020930,000000,7.7488,7.9893,7.4458,7.7757,2344182,0
+GT.US,D,20021001,000000,7.8378,8.1764,7.4995,8.1764,2680556,0
+GT.US,D,20021002,000000,8.0783,8.0783,7.2857,7.5261,2643394,0
+GT.US,D,20021003,000000,7.544,7.642,7.2857,7.4016,1717463,0
+GT.US,D,20021004,000000,7.4369,7.5708,7.0451,7.2945,2016341,0
+GT.US,D,20021007,000000,7.2945,7.3658,6.9119,6.9119,1747667,0
+GT.US,D,20021008,000000,7.0719,7.1789,6.6713,6.8222,1736104,0
+GT.US,D,20021009,000000,6.8222,6.858,6.2168,6.2258,1921129,0
+GT.US,D,20021010,000000,6.2614,6.7068,6.19,6.4219,2322289,0
+GT.US,D,20021011,000000,6.582,7.2678,6.5732,7.1435,1720154,0
+GT.US,D,20021014,000000,7.1435,7.1789,6.9119,7.1073,1900471,0
+GT.US,D,20021015,000000,7.7846,7.8468,7.5261,7.8468,1439696,0
+GT.US,D,20021016,000000,7.8468,7.8468,7.1789,7.1876,1618999,0
+GT.US,D,20021017,000000,7.4369,7.7488,7.4016,7.5885,1289364,0
+GT.US,D,20021018,000000,7.4369,7.4458,7.0898,7.3216,1741044,0
+GT.US,D,20021021,000000,7.3836,7.7488,7.1613,7.5975,2394484,0
+GT.US,D,20021022,000000,7.5975,8.2654,7.4369,8.1941,2658999,0
+GT.US,D,20021023,000000,8.2299,8.3365,7.9625,8.1585,1382327,0
+GT.US,D,20021024,000000,8.2118,8.6676,8.0073,8.1052,1252649,0
+GT.US,D,20021025,000000,8.016,8.1319,7.8736,7.9268,1568704,0
+GT.US,D,20021028,000000,8.0518,8.3992,8.0518,8.0962,1385471,0
+GT.US,D,20021029,000000,8.1052,8.2387,7.5174,7.722,1341345,0
+GT.US,D,20021030,000000,7.7308,7.9181,6.6977,7.0986,7437069,0
+GT.US,D,20021031,000000,7.0632,7.0719,6.11,6.2168,10851902,0
+GT.US,D,20021101,000000,6.2079,6.2168,5.7804,5.9586,6172971,0
+GT.US,D,20021104,000000,6.1723,6.6443,6.1189,6.3506,5678737,0
+GT.US,D,20021105,000000,6.3593,6.4575,6.0121,6.4219,3290204,0
+GT.US,D,20021106,000000,6.4219,6.7334,6.395,6.6621,2713339,0
+GT.US,D,20021107,000000,6.6621,6.7422,6.413,6.6177,2523259,0
+GT.US,D,20021108,000000,6.5289,6.5642,6.19,6.2438,2044296,0
+GT.US,D,20021111,000000,6.2168,6.2258,5.9052,5.9586,1693213,0
+GT.US,D,20021112,000000,5.9586,6.2973,5.6913,6.0121,2825951,0
+GT.US,D,20021113,000000,6.19,6.2438,5.843,6.1723,2836954,0
+GT.US,D,20021114,000000,6.3774,6.395,6.2079,6.3238,1102988,0
+GT.US,D,20021115,000000,6.3238,6.3238,6.0654,6.19,1785280,0
+GT.US,D,20021118,000000,6.1992,6.4037,6.19,6.2079,2037897,0
+GT.US,D,20021119,000000,6.2079,6.3149,6.11,6.1723,1621693,0
+GT.US,D,20021120,000000,6.1723,6.3058,6.1547,6.2349,1961772,0
+GT.US,D,20021121,000000,6.3238,6.858,6.2792,6.6977,4309436,0
+GT.US,D,20021122,000000,6.6713,7.1698,6.5463,7.1435,9364490,0
+GT.US,D,20021125,000000,7.1698,7.1966,6.9119,7.1073,3524749,0
+GT.US,D,20021126,000000,7.1073,7.1073,6.956,7.0185,2015552,0
+GT.US,D,20021127,000000,7.0362,7.3124,7.0277,7.3036,3339834,0
+GT.US,D,20021129,000000,7.3479,7.4282,7.2857,7.3392,1976033,0
+GT.US,D,20021202,000000,7.3926,7.4369,7.1789,7.3036,2720974,0
+GT.US,D,20021203,000000,7.2499,7.2768,6.858,6.9119,2333625,0
+GT.US,D,20021204,000000,6.7694,6.9472,6.4575,6.8137,2775653,0
+GT.US,D,20021205,000000,6.8315,6.9384,6.7602,6.8495,1490669,0
+GT.US,D,20021206,000000,6.8495,6.8495,6.6355,6.6891,1761366,0
+GT.US,D,20021209,000000,6.7247,6.7422,6.413,6.413,1379517,0
+GT.US,D,20021210,000000,6.4841,6.6799,6.413,6.6536,1630789,0
+GT.US,D,20021211,000000,6.6268,6.6621,6.4841,6.5909,1427909,0
+GT.US,D,20021212,000000,6.5909,6.6177,6.395,6.4841,1206277,0
+GT.US,D,20021213,000000,6.4398,6.4841,6.3328,6.3413,1105457,0
+GT.US,D,20021216,000000,6.3506,6.6621,6.3506,6.6621,1771246,0
+GT.US,D,20021217,000000,6.6621,6.6621,6.5107,6.5289,1305755,0
+GT.US,D,20021218,000000,6.5019,6.5019,6.1189,6.1547,3721005,0
+GT.US,D,20021219,000000,6.1367,6.19,5.9052,5.9139,3612773,0
+GT.US,D,20021220,000000,6.0834,6.2258,5.9675,6.0566,4415422,0
+GT.US,D,20021223,000000,6.0566,6.0566,5.8964,5.9139,2438829,0
+GT.US,D,20021224,000000,5.9586,5.9675,5.8871,5.9052,885061,0
+GT.US,D,20021226,000000,5.9139,6.11,5.9139,5.9765,1750584,0
+GT.US,D,20021227,000000,6.003,6.0121,5.8694,5.8783,2000509,0
+GT.US,D,20021230,000000,5.8783,6.0298,5.843,6.003,2292200,0
+GT.US,D,20021231,000000,6.003,6.2258,5.9943,6.0654,3196795,0
+GT.US,D,20030102,000000,6.1456,6.2703,6.0654,6.2527,3137738,0
+GT.US,D,20030103,000000,6.2349,6.2614,6.021,6.0386,1936066,0
+GT.US,D,20030106,000000,6.0386,6.3328,6.0386,6.3058,5463954,0
+GT.US,D,20030107,000000,6.3328,6.4219,6.2614,6.2614,3066778,0
+GT.US,D,20030108,000000,6.2349,6.2973,6.1456,6.1636,2533592,0
+GT.US,D,20030109,000000,6.19,6.2973,6.19,6.2258,2343847,0
+GT.US,D,20030110,000000,6.1992,6.2973,6.1636,6.288,2353273,0
+GT.US,D,20030113,000000,6.3238,6.3593,6.2438,6.3593,2086066,0
+GT.US,D,20030114,000000,6.3593,6.5289,6.3238,6.4752,2999418,0
+GT.US,D,20030115,000000,6.493,6.5019,6.2079,6.2168,2376069,0
+GT.US,D,20030116,000000,6.2438,6.2614,6.0654,6.11,2612181,0
+GT.US,D,20030117,000000,6.0743,6.1636,5.9856,6.021,2662028,0
+GT.US,D,20030121,000000,6.0654,6.1812,6.0121,6.11,2076970,0
+GT.US,D,20030122,000000,6.0121,6.0298,5.8341,5.8517,2694366,0
+GT.US,D,20030123,000000,5.8964,6.0834,5.8871,5.9408,2430519,0
+GT.US,D,20030124,000000,5.9319,5.9856,5.7268,5.7539,2518096,0
+GT.US,D,20030127,000000,5.6202,5.665,5.3348,5.3799,3306039,0
+GT.US,D,20030128,000000,5.433,5.4954,5.3886,5.4065,2268847,0
+GT.US,D,20030129,000000,5.3974,5.3974,5.1035,5.246,3254169,0
+GT.US,D,20030130,000000,5.2996,5.3441,4.658,4.7652,6611854,0
+GT.US,D,20030131,000000,4.7827,4.8367,4.5603,4.7207,4502662,0
+GT.US,D,20030203,000000,4.7298,4.7737,4.5869,4.6051,2710985,0
+GT.US,D,20030204,000000,4.5869,4.5869,3.7586,4.0259,13735115,0
+GT.US,D,20030205,000000,3.7498,3.8296,3.2154,3.2687,14758950,0
+GT.US,D,20030206,000000,2.9837,3.2509,2.9837,3.1798,8662885,0
+GT.US,D,20030207,000000,3.4736,3.7143,3.429,3.5984,9449145,0
+GT.US,D,20030210,000000,3.6519,4.0081,3.6519,3.9013,9924291,0
+GT.US,D,20030211,000000,3.9544,3.9723,3.6964,3.7408,3814082,0
+GT.US,D,20030212,000000,3.7051,3.7233,3.5269,3.5805,2482615,0
+GT.US,D,20030213,000000,3.6073,3.6875,3.5004,3.6249,1976144,0
+GT.US,D,20030214,000000,3.6339,3.6875,3.5004,3.5893,1875211,0
+GT.US,D,20030218,000000,3.5893,3.9458,3.5893,3.7854,3843272,0
+GT.US,D,20030219,000000,3.7764,3.7943,3.6162,3.7498,2215288,0
+GT.US,D,20030220,000000,3.7854,3.8032,3.6339,3.7854,2105933,0
+GT.US,D,20030221,000000,3.7854,3.8834,3.6964,3.7854,1971878,0
+GT.US,D,20030224,000000,3.6339,3.7051,3.6162,3.6162,1361442,0
+GT.US,D,20030225,000000,3.5893,3.7233,3.5182,3.6519,1767091,0
+GT.US,D,20030226,000000,3.6073,3.6519,3.5182,3.5537,932551,0
+GT.US,D,20030227,000000,3.6428,3.6693,3.5718,3.6606,903363,0
+GT.US,D,20030228,000000,3.6519,3.6785,3.5537,3.5627,1484159,0
+GT.US,D,20030303,000000,3.5718,3.7051,3.5627,3.6339,1355379,0
+GT.US,D,20030304,000000,3.6073,3.6339,3.5627,3.5627,1414772,0
+GT.US,D,20030305,000000,3.7408,3.999,3.6249,3.8211,3337140,0
+GT.US,D,20030306,000000,3.8657,3.8657,3.6964,3.7143,1488874,0
+GT.US,D,20030307,000000,3.6606,3.7586,3.5893,3.7408,2009269,0
+GT.US,D,20030310,000000,3.7408,3.7408,3.4645,3.4736,2302414,0
+GT.US,D,20030311,000000,3.4736,3.5537,3.3756,3.4113,1900362,0
+GT.US,D,20030312,000000,3.5448,3.5627,3.358,3.4469,1107253,0
+GT.US,D,20030313,000000,3.5182,3.5718,3.429,3.5448,1315745,0
+GT.US,D,20030314,000000,3.5718,3.6162,3.4645,3.4916,1003735,0
+GT.US,D,20030317,000000,3.4469,3.6519,3.3844,3.6249,2063272,0
+GT.US,D,20030318,000000,3.1174,3.8296,3.1174,3.7764,2115702,0
+GT.US,D,20030319,000000,3.7943,4.0526,3.7943,3.919,2766334,0
+GT.US,D,20030320,000000,3.919,4.2575,3.8032,4.1062,3166143,0
+GT.US,D,20030321,000000,4.3198,4.7652,4.2217,4.7652,6043966,0
+GT.US,D,20030324,000000,4.685,4.6938,4.3378,4.4267,3837883,0
+GT.US,D,20030325,000000,4.4267,4.596,4.3821,4.5424,2241002,0
+GT.US,D,20030326,000000,4.5424,4.5603,4.498,4.498,1556129,0
+GT.US,D,20030327,000000,4.4623,4.8097,4.4267,4.7298,3111916,0
+GT.US,D,20030328,000000,4.7298,4.8274,4.596,4.596,2008592,0
+GT.US,D,20030331,000000,4.5335,4.6314,4.3286,4.6051,2171278,0
+GT.US,D,20030401,000000,4.6051,4.8539,4.5424,4.6051,2130411,0
+GT.US,D,20030402,000000,4.8006,4.8808,4.7207,4.8183,2446127,0
+GT.US,D,20030403,000000,4.8274,5.2283,4.792,5.1124,4421711,0
+GT.US,D,20030404,000000,5.1124,5.2905,5.0948,5.157,2970112,0
+GT.US,D,20030407,000000,5.246,5.3886,4.8986,4.9522,2972358,0
+GT.US,D,20030408,000000,4.9522,4.97,4.6051,4.7563,3292676,0
+GT.US,D,20030409,000000,4.7563,4.8097,4.596,4.6051,1592051,0
+GT.US,D,20030410,000000,4.5869,4.6051,4.3552,4.3642,2902635,0
+GT.US,D,20030411,000000,4.3642,4.3731,4.0526,4.204,3786911,0
+GT.US,D,20030414,000000,4.204,4.2662,4.097,4.2395,1835808,0
+GT.US,D,20030415,000000,4.2755,4.5424,4.2575,4.3642,2206533,0
+GT.US,D,20030416,000000,4.4712,4.5335,4.3378,4.3552,1757098,0
+GT.US,D,20030421,000000,4.3821,4.6495,4.3642,4.6495,2231234,0
+GT.US,D,20030422,000000,4.6495,5.157,4.6314,4.9788,4703633,0
+GT.US,D,20030423,000000,5.1215,5.3263,4.9965,5.3263,3609179,0
+GT.US,D,20030424,000000,5.3263,5.3263,5.0146,5.0414,2318359,0
+GT.US,D,20030425,000000,5.0769,5.1479,4.8539,4.9433,2026559,0
+GT.US,D,20030428,000000,4.9433,5.1836,4.9433,5.1215,1576112,0
+GT.US,D,20030429,000000,5.1836,5.362,5.1035,5.2996,2671798,0
+GT.US,D,20030430,000000,4.8986,5.1659,4.685,5.0948,3933539,0
+GT.US,D,20030501,000000,5.1215,5.4954,5.0232,5.4954,2961694,0
+GT.US,D,20030502,000000,5.5223,5.8694,5.3528,5.6558,3836872,0
+GT.US,D,20030505,000000,6.0121,6.0922,5.825,6.0922,3759518,0
+GT.US,D,20030506,000000,6.1812,6.3413,6.128,6.2973,4104198,0
+GT.US,D,20030507,000000,6.2527,6.2973,6.0566,6.0743,2730521,0
+GT.US,D,20030508,000000,5.9586,5.9586,5.665,5.7268,2848180,0
+GT.US,D,20030509,000000,5.7268,5.9408,5.7268,5.9408,1446546,0
+GT.US,D,20030512,000000,5.8871,6.1456,5.8163,5.9856,1842987,0
+GT.US,D,20030513,000000,5.825,6.003,5.8163,5.8694,1495160,0
+GT.US,D,20030514,000000,5.8783,5.9319,5.7181,5.825,2841669,0
+GT.US,D,20030515,000000,5.8694,6.3328,5.7715,6.288,4153712,0
+GT.US,D,20030516,000000,6.288,6.5107,6.1009,6.5107,3341178,0
+GT.US,D,20030519,000000,6.4663,6.4752,6.0566,6.0654,2251332,0
+GT.US,D,20030520,000000,6.1189,6.2168,5.6202,5.7715,3731448,0
+GT.US,D,20030521,000000,5.7804,5.7893,5.629,5.7804,1637525,0
+GT.US,D,20030522,000000,5.807,6.0121,5.7268,5.9052,1879139,0
+GT.US,D,20030523,000000,6.0386,6.0386,5.807,5.807,1181915,0
+GT.US,D,20030527,000000,5.807,5.8341,5.6824,5.7715,1768102,0
+GT.US,D,20030528,000000,5.825,6.0566,5.7893,5.9586,2847510,0
+GT.US,D,20030529,000000,6.003,6.1009,5.7268,5.843,2638118,0
+GT.US,D,20030530,000000,5.825,5.9497,5.7983,5.807,3709441,0
+GT.US,D,20030602,000000,5.8964,6.0386,5.807,5.8964,2537518,0
+GT.US,D,20030603,000000,5.9497,5.9675,5.7268,5.825,1726561,0
+GT.US,D,20030604,000000,5.8341,6.0121,5.807,6.0121,2058780,0
+GT.US,D,20030605,000000,6.021,6.3593,5.9675,6.3413,3458398,0
+GT.US,D,20030606,000000,6.395,6.5463,6.0121,6.1367,3802404,0
+GT.US,D,20030609,000000,6.2079,6.2079,5.9052,5.9675,2103911,0
+GT.US,D,20030610,000000,6.003,6.0922,5.9856,6.0834,1259835,0
+GT.US,D,20030611,000000,6.0922,6.19,6.021,6.1547,1162268,0
+GT.US,D,20030612,000000,6.2349,6.395,6.1456,6.2703,2058780,0
+GT.US,D,20030613,000000,6.2168,6.2527,5.9675,5.9856,2031609,0
+GT.US,D,20030616,000000,6.1636,6.2792,6.0121,6.1992,1367730,0
+GT.US,D,20030617,000000,6.1992,6.3238,6.1456,6.1992,1641677,0
+GT.US,D,20030618,000000,6.1992,6.3058,6.1636,6.2438,2202043,0
+GT.US,D,20030619,000000,6.2438,6.2614,5.9497,5.9856,2196652,0
+GT.US,D,20030620,000000,5.9856,6.1547,5.8964,5.9139,3198925,0
+GT.US,D,20030623,000000,5.9139,5.9139,5.362,5.5132,4609772,0
+GT.US,D,20030624,000000,5.5132,5.5223,5.1035,5.4243,4103749,0
+GT.US,D,20030625,000000,5.4065,5.4243,5.157,5.1926,2944739,0
+GT.US,D,20030626,000000,5.1926,5.2371,5.05,5.1215,4651200,0
+GT.US,D,20030627,000000,5.1304,5.2283,4.9788,4.9788,3723698,0
+GT.US,D,20030630,000000,4.9162,4.9162,4.6406,4.6761,7352863,0
+GT.US,D,20030701,000000,4.6761,4.8006,4.5067,4.7207,4545212,0
+GT.US,D,20030702,000000,4.792,4.9878,4.7563,4.8451,3574150,0
+GT.US,D,20030703,000000,4.8097,4.8723,4.7115,4.7207,1378395,0
+GT.US,D,20030707,000000,4.8097,5.0057,4.8097,4.9433,2458142,0
+GT.US,D,20030708,000000,4.9345,4.9609,4.5869,4.6761,5789662,0
+GT.US,D,20030709,000000,4.6761,4.8367,4.6672,4.7474,3744245,0
+GT.US,D,20030710,000000,4.7737,4.7737,4.6137,4.6406,3048479,0
+GT.US,D,20030711,000000,4.7207,4.7207,4.6223,4.6314,1507847,0
+GT.US,D,20030714,000000,4.6314,4.792,4.6223,4.7207,2750169,0
+GT.US,D,20030715,000000,4.7652,4.8451,4.6406,4.6406,1695234,0
+GT.US,D,20030716,000000,4.6495,4.7207,4.6223,4.685,1356840,0
+GT.US,D,20030717,000000,4.6495,4.6938,4.5245,4.5424,1777307,0
+GT.US,D,20030718,000000,4.6314,4.658,4.5424,4.6137,1844447,0
+GT.US,D,20030721,000000,4.6051,4.6051,4.4712,4.4888,2455110,0
+GT.US,D,20030722,000000,4.4803,4.5245,4.4623,4.4712,1952456,0
+GT.US,D,20030723,000000,4.5158,4.5245,3.999,4.3466,2678983,0
+GT.US,D,20030724,000000,4.4357,4.4712,4.3378,4.3552,1822775,0
+GT.US,D,20030725,000000,4.4267,4.6672,4.3821,4.5691,1980748,0
+GT.US,D,20030728,000000,4.6314,4.8097,4.5691,4.8006,2931267,0
+GT.US,D,20030729,000000,4.7652,4.8723,4.6051,4.6051,2314204,0
+GT.US,D,20030730,000000,4.6495,5.3886,4.6137,4.9345,8030889,0
+GT.US,D,20030731,000000,4.9077,4.9077,4.8808,4.9077,2768918,0
+GT.US,D,20030801,000000,4.9077,5.1035,4.8986,5.0414,2593993,0
+GT.US,D,20030804,000000,5.0769,5.1215,4.9878,5.068,2297141,0
+GT.US,D,20030805,000000,4.9788,5.0232,4.8006,4.8006,2467013,0
+GT.US,D,20030806,000000,4.8006,4.8539,4.685,4.8006,2600505,0
+GT.US,D,20030807,000000,4.7207,4.7563,4.5424,4.6137,1555000,0
+GT.US,D,20030808,000000,4.6223,4.685,4.5603,4.5869,1354595,0
+GT.US,D,20030811,000000,4.6761,4.6761,4.5781,4.6314,1948973,0
+GT.US,D,20030812,000000,4.6495,4.7652,4.6223,4.7652,1322480,0
+GT.US,D,20030813,000000,4.7652,4.7652,4.6314,4.6938,1442953,0
+GT.US,D,20030814,000000,4.7207,4.8183,4.658,4.8006,1890818,0
+GT.US,D,20030815,000000,4.8367,5.2103,4.7383,4.9788,2306345,0
+GT.US,D,20030818,000000,5.0057,5.2103,5.0057,5.1747,2446127,0
+GT.US,D,20030819,000000,5.255,5.5934,5.0948,5.5666,4171675,0
+GT.US,D,20030820,000000,5.5666,5.6468,5.362,5.6111,3286728,0
+GT.US,D,20030821,000000,6.0566,6.19,5.8341,5.843,6362040,0
+GT.US,D,20030822,000000,5.8783,6.0566,5.6558,5.665,3130219,0
+GT.US,D,20030825,000000,5.6736,5.736,5.4954,5.7006,1772256,0
+GT.US,D,20030826,000000,5.7715,5.8517,5.7006,5.8517,2059453,0
+GT.US,D,20030827,000000,5.8517,5.8694,5.7626,5.825,1328882,0
+GT.US,D,20030828,000000,5.8341,5.9497,5.825,5.8964,1892168,0
+GT.US,D,20030829,000000,6.2349,6.3862,5.8783,6.3413,5336412,0
+GT.US,D,20030902,000000,6.3774,6.8315,6.3683,6.8222,6498456,0
+GT.US,D,20030903,000000,7.0277,7.2059,6.6443,6.7155,6495873,0
+GT.US,D,20030904,000000,6.6977,6.7068,6.3506,6.5197,4041213,0
+GT.US,D,20030905,000000,6.3774,6.9119,6.3774,6.7514,3856185,0
+GT.US,D,20030908,000000,6.8403,7.0362,6.8137,6.9119,3890653,0
+GT.US,D,20030909,000000,6.9297,6.9384,6.5909,6.787,2444780,0
+GT.US,D,20030910,000000,6.6977,6.7514,6.5732,6.6355,2582091,0
+GT.US,D,20030911,000000,6.6621,6.8137,6.6621,6.8137,1822218,0
+GT.US,D,20030912,000000,6.8403,7.1073,6.8137,7.1073,3810376,0
+GT.US,D,20030915,000000,7.1255,7.2945,7.0095,7.1521,4528933,0
+GT.US,D,20030916,000000,7.1521,7.2678,7.1255,7.2144,3925004,0
+GT.US,D,20030917,000000,7.2144,7.2678,7.1341,7.1521,2313534,0
+GT.US,D,20030918,000000,7.1164,7.1164,6.9472,7.0277,3488149,0
+GT.US,D,20030919,000000,6.956,7.1613,6.858,7.1613,2168361,0
+GT.US,D,20030922,000000,7.0719,7.0719,6.6268,6.6536,3849670,0
+GT.US,D,20030923,000000,6.7958,6.8047,6.3593,6.5909,4677698,0
+GT.US,D,20030924,000000,6.5998,6.6089,6.3413,6.3593,2450955,0
+GT.US,D,20030925,000000,6.2792,6.3593,5.9675,6.0298,5264892,0
+GT.US,D,20030926,000000,6.0298,6.0477,5.7983,5.8694,2363717,0
+GT.US,D,20030929,000000,5.8694,6.0386,5.8341,5.9052,2109753,0
+GT.US,D,20030930,000000,6.0386,6.0386,5.7893,5.8517,1616982,0
+GT.US,D,20031001,000000,5.8517,5.9586,5.8163,5.843,3340508,0
+GT.US,D,20031002,000000,5.9229,6.1456,5.8871,6.11,2936206,0
+GT.US,D,20031003,000000,6.2527,6.413,6.0922,6.2349,2284342,0
+GT.US,D,20031006,000000,6.2792,6.3238,6.1456,6.1547,1265334,0
+GT.US,D,20031007,000000,6.1456,6.413,6.1456,6.413,4027624,0
+GT.US,D,20031008,000000,6.4575,6.4575,6.3238,6.3328,1518852,0
+GT.US,D,20031009,000000,6.413,6.4575,6.2614,6.3683,2006460,0
+GT.US,D,20031010,000000,6.4037,6.4305,6.2438,6.3413,1803353,0
+GT.US,D,20031013,000000,6.3413,6.413,6.2614,6.3593,1192021,0
+GT.US,D,20031014,000000,6.3593,6.4037,6.2168,6.3238,1621807,0
+GT.US,D,20031015,000000,6.3683,6.413,6.2349,6.2614,1432852,0
+GT.US,D,20031016,000000,6.2614,6.3238,6.1723,6.2349,2078766,0
+GT.US,D,20031017,000000,6.2527,6.3058,6.1009,6.1009,1350328,0
+GT.US,D,20031020,000000,6.128,6.128,5.8163,6.021,3158960,0
+GT.US,D,20031021,000000,6.0121,6.0834,5.9319,6.0654,1631574,0
+GT.US,D,20031022,000000,6.2349,6.2973,6.021,6.0834,2132993,0
+GT.US,D,20031023,000000,4.9433,5.9229,4.9433,5.5132,8025278,0
+GT.US,D,20031024,000000,5.5132,5.6202,5.4773,5.6021,1947628,0
+GT.US,D,20031027,000000,5.6202,5.7268,5.6021,5.6468,1613047,0
+GT.US,D,20031028,000000,5.6381,5.843,5.629,5.8341,1813683,0
+GT.US,D,20031029,000000,5.843,6.0566,5.807,5.9856,2061138,0
+GT.US,D,20031030,000000,6.0566,6.2792,6.0121,6.1456,2942719,0
+GT.US,D,20031031,000000,6.1812,6.3149,6.0477,6.11,1381765,0
+GT.US,D,20031103,000000,6.11,6.2973,6.11,6.2349,1506742,0
+GT.US,D,20031104,000000,6.1456,6.2527,6.0834,6.2258,1294308,0
+GT.US,D,20031105,000000,6.2258,6.2349,6.0743,6.2349,1254781,0
+GT.US,D,20031106,000000,6.2703,6.3149,6.1812,6.2258,1356615,0
+GT.US,D,20031107,000000,6.2703,6.2792,6.1456,6.2079,1355603,0
+GT.US,D,20031110,000000,6.19,6.1992,5.8871,5.9675,1768215,0
+GT.US,D,20031111,000000,5.9675,6.003,5.825,5.8964,781879,0
+GT.US,D,20031112,000000,5.9856,6.0922,5.9052,6.0298,1218069,0
+GT.US,D,20031113,000000,5.9856,6.1456,5.9408,6.021,1182250,0
+GT.US,D,20031114,000000,6.11,6.1456,5.9675,5.9943,960173,0
+GT.US,D,20031117,000000,5.8517,6.0566,5.807,5.9139,1909454,0
+GT.US,D,20031118,000000,5.8517,5.8964,5.6021,5.6468,2083369,0
+GT.US,D,20031119,000000,5.6381,5.825,5.6381,5.7715,1126566,0
+GT.US,D,20031120,000000,5.7715,5.7893,5.6381,5.6736,1403319,0
+GT.US,D,20031121,000000,5.665,5.6913,5.4773,5.54,1551298,0
+GT.US,D,20031124,000000,5.5847,5.7893,5.5847,5.7715,1851967,0
+GT.US,D,20031125,000000,5.7626,6.1189,5.7539,6.0477,2511583,0
+GT.US,D,20031126,000000,6.1009,6.1367,5.9139,6.0922,1457098,0
+GT.US,D,20031128,000000,6.0922,6.0922,5.9943,6.0121,620655,0
+GT.US,D,20031201,000000,6.0566,6.1009,6.0121,6.0654,1389286,0
+GT.US,D,20031202,000000,6.0654,6.11,6.0121,6.0477,1859828,0
+GT.US,D,20031203,000000,6.19,6.7422,6.19,6.6977,8198855,0
+GT.US,D,20031204,000000,6.6977,6.7514,6.3683,6.4037,4077588,0
+GT.US,D,20031205,000000,6.3149,6.4305,6.2527,6.413,2912966,0
+GT.US,D,20031208,000000,6.413,6.6089,6.3774,6.5463,2234490,0
+GT.US,D,20031209,000000,6.5463,6.6891,6.5289,6.5909,1665481,0
+GT.US,D,20031210,000000,6.5909,6.6089,6.3683,6.5554,1891265,0
+GT.US,D,20031211,000000,5.6558,6.3058,5.6558,5.807,12902147,0
+GT.US,D,20031212,000000,5.8341,6.1189,5.8163,6.1189,3072618,0
+GT.US,D,20031215,000000,6.2703,6.2973,6.0654,6.0743,2162298,0
+GT.US,D,20031216,000000,6.0743,6.1456,5.9856,6.1009,1499317,0
+GT.US,D,20031217,000000,6.0566,6.2168,5.9765,6.1636,1970980,0
+GT.US,D,20031218,000000,6.1636,6.5107,6.0654,6.4219,4296635,0
+GT.US,D,20031219,000000,6.5019,6.5107,6.1456,6.1812,3824411,0
+GT.US,D,20031222,000000,6.1812,6.3238,6.1812,6.3238,2446799,0
+GT.US,D,20031223,000000,6.395,6.7422,6.3774,6.7422,5083008,0
+GT.US,D,20031224,000000,6.7602,6.8403,6.6443,6.8047,1566120,0
+GT.US,D,20031226,000000,6.8047,7.0185,6.7958,6.9472,1690631,0
+GT.US,D,20031229,000000,6.9738,7.0719,6.9119,7.0185,2097065,0
+GT.US,D,20031230,000000,6.9297,7.0185,6.858,7.0185,2231457,0
+GT.US,D,20031231,000000,7.0185,7.0542,6.9472,7.0008,2909934,0
+GT.US,D,20040102,000000,7.0095,7.1521,6.9738,7.0008,2337443,0
+GT.US,D,20040105,000000,7.1255,7.1789,7.0185,7.1698,2117951,0
+GT.US,D,20040106,000000,7.0986,7.1613,7.0451,7.0719,1786738,0
+GT.US,D,20040107,000000,7.0719,7.1255,6.9026,7.0811,2209899,0
+GT.US,D,20040108,000000,7.1255,7.5261,7.1164,7.4552,4477622,0
+GT.US,D,20040109,000000,7.4369,8.1407,7.3479,7.945,8431713,0
+GT.US,D,20040112,000000,7.9268,7.9268,7.7579,7.8646,3335454,0
+GT.US,D,20040113,000000,7.8736,7.9268,7.6955,7.8201,3183885,0
+GT.US,D,20040114,000000,8.016,8.1499,7.9181,7.9715,3409443,0
+GT.US,D,20040115,000000,7.9804,8.016,7.7042,7.9093,2505971,0
+GT.US,D,20040116,000000,7.9537,8.016,7.8825,7.9268,1871955,0
+GT.US,D,20040120,000000,7.9983,8.8166,7.9715,8.4702,5212909,0
+GT.US,D,20040121,000000,8.3903,9.888,8.3277,9.567,10037688,0
+GT.US,D,20040122,000000,9.567,10.66,9.2195,9.2292,9221115,0
+GT.US,D,20040123,000000,9.2109,9.53,8.8353,9.1379,3646230,0
+GT.US,D,20040126,000000,9.1379,9.2993,8.9417,9.2554,2031495,0
+GT.US,D,20040127,000000,9.2195,9.4599,9.103,9.2456,2768918,0
+GT.US,D,20040128,000000,9.3336,9.987,9.1186,9.1744,4824552,0
+GT.US,D,20040129,000000,9.3062,9.612,8.7022,8.8632,3900308,0
+GT.US,D,20040130,000000,8.8536,8.8536,8.4524,8.4616,3930174,0
+GT.US,D,20040202,000000,9.3512,10.332,8.4616,8.4882,2706155,0
+GT.US,D,20040203,000000,8.4793,8.5152,8.2833,8.3103,4934581,0
+GT.US,D,20040204,000000,8.3103,8.773,8.1141,8.3903,3839114,0
+GT.US,D,20040205,000000,8.3903,8.4257,8.0874,8.2207,4044692,0
+GT.US,D,20040206,000000,8.2833,8.9066,8.2387,8.8803,3368689,0
+GT.US,D,20040209,000000,8.8972,9.0847,8.6219,8.631,2219557,0
+GT.US,D,20040210,000000,8.6398,8.8715,8.5493,8.8353,2542907,0
+GT.US,D,20040211,000000,8.8083,9.103,7.3479,7.9804,12246690,0
+GT.US,D,20040212,000000,7.4995,8.1407,7.4817,7.7488,6889281,0
+GT.US,D,20040213,000000,7.8825,7.9715,7.5708,7.7579,4150567,0
+GT.US,D,20040217,000000,7.4907,7.7135,7.3392,7.4458,5693558,0
+GT.US,D,20040218,000000,7.3749,7.5708,7.1164,7.2059,5507407,0
+GT.US,D,20040219,000000,7.2321,7.5261,7.2321,7.4638,5771926,0
+GT.US,D,20040220,000000,7.4638,7.4817,7.1341,7.2589,5470356,0
+GT.US,D,20040223,000000,7.2589,7.4369,6.8937,6.9297,3839680,0
+GT.US,D,20040224,000000,6.7694,7.0811,6.7334,6.956,5273203,0
+GT.US,D,20040225,000000,7.0185,7.3216,6.956,7.1789,4804231,0
+GT.US,D,20040226,000000,7.1789,7.2589,6.8852,7.1164,4478746,0
+GT.US,D,20040227,000000,7.1164,7.5708,7.1164,7.4995,4745957,0
+GT.US,D,20040301,000000,7.5082,7.6779,7.4016,7.5708,3717860,0
+GT.US,D,20040302,000000,7.5885,7.6152,7.3572,7.3749,2489128,0
+GT.US,D,20040303,000000,7.3749,7.7846,7.3572,7.7308,3513631,0
+GT.US,D,20040304,000000,7.6865,7.9181,7.5261,7.7308,2589952,0
+GT.US,D,20040305,000000,7.6597,7.7666,7.553,7.553,2604212,0
+GT.US,D,20040308,000000,7.553,7.6508,7.2945,7.3036,2386623,0
+GT.US,D,20040309,000000,7.3036,7.3036,7.0898,7.2321,3487923,0
+GT.US,D,20040310,000000,7.1435,7.2144,6.867,6.956,3370822,0
+GT.US,D,20040311,000000,6.9472,7.0811,6.8137,6.8403,4377026,0
+GT.US,D,20040312,000000,6.9204,7.0811,6.8495,7.0362,2694253,0
+GT.US,D,20040315,000000,7.0362,7.0362,6.6977,6.7514,2585122,0
+GT.US,D,20040316,000000,6.787,7.0719,6.6089,6.983,3620745,0
+GT.US,D,20040317,000000,6.867,7.1698,6.7422,7.1073,2258517,0
+GT.US,D,20040318,000000,7.0986,7.1164,6.9297,6.956,1290709,0
+GT.US,D,20040319,000000,7.0362,7.0362,6.7247,6.7779,1824798,0
+GT.US,D,20040322,000000,6.6799,6.7422,6.3238,6.4841,3426621,0
+GT.US,D,20040323,000000,6.5909,6.6891,6.4663,6.5998,3252372,0
+GT.US,D,20040324,000000,6.6089,6.6089,6.288,6.3149,3036693,0
+GT.US,D,20040325,000000,6.4575,6.5289,6.3683,6.5019,2614764,0
+GT.US,D,20040326,000000,6.5909,6.7602,6.5107,6.7155,2201593,0
+GT.US,D,20040329,000000,7.1698,7.1876,6.9472,7.0277,3544059,0
+GT.US,D,20040330,000000,7.0811,7.5082,7.0008,7.4995,3571680,0
+GT.US,D,20040331,000000,7.5708,7.7666,7.5082,7.6065,3327032,0
+GT.US,D,20040401,000000,7.7308,8.0518,7.7042,7.9181,4204459,0
+GT.US,D,20040402,000000,8.1499,8.1764,7.9181,8.0248,4589672,0
+GT.US,D,20040405,000000,8.016,8.0606,7.6685,7.9625,2625096,0
+GT.US,D,20040406,000000,7.8736,7.8825,7.4817,7.5174,2655855,0
+GT.US,D,20040407,000000,7.5174,7.8378,7.4458,7.74,3289420,0
+GT.US,D,20040408,000000,7.7757,7.8201,7.6152,7.6955,1963459,0
+GT.US,D,20040412,000000,8.0248,8.8166,7.9715,8.0518,6589959,0
+GT.US,D,20040413,000000,8.1052,8.2746,7.6865,7.7757,3700571,0
+GT.US,D,20040414,000000,7.7488,7.8825,7.6241,7.7308,2149610,0
+GT.US,D,20040415,000000,7.8201,7.9983,7.7934,7.856,2101333,0
+GT.US,D,20040416,000000,7.8378,7.9625,7.7042,7.9268,2380336,0
+GT.US,D,20040419,000000,7.9625,8.1499,7.9093,8.0428,1986701,0
+GT.US,D,20040420,000000,8.1052,8.1941,7.9002,7.9625,2331607,0
+GT.US,D,20040421,000000,7.8378,7.9983,7.7308,7.945,1841640,0
+GT.US,D,20040422,000000,7.9804,8.2746,7.9268,8.2387,2495642,0
+GT.US,D,20040423,000000,8.2654,8.2833,7.9893,8.2207,1581388,0
+GT.US,D,20040426,000000,8.1941,8.3277,8.1499,8.1855,1603842,0
+GT.US,D,20040427,000000,8.0606,8.2387,8.0606,8.1585,1266907,0
+GT.US,D,20040428,000000,8.0341,8.1052,7.8378,7.945,2096056,0
+GT.US,D,20040429,000000,7.9268,7.9358,7.5708,7.7579,3380702,0
+GT.US,D,20040430,000000,7.7488,7.8468,7.7135,7.7579,2059230,0
+GT.US,D,20040503,000000,7.7579,7.9181,7.6152,7.7308,1636513,0
+GT.US,D,20040504,000000,7.5885,7.7666,7.5174,7.6685,2249535,0
+GT.US,D,20040505,000000,7.7579,8.016,7.7042,7.9804,2412446,0
+GT.US,D,20040506,000000,7.8024,7.9537,7.6597,7.6779,2216302,0
+GT.US,D,20040507,000000,7.6597,7.7135,7.5261,7.544,1914394,0
+GT.US,D,20040510,000000,7.3926,7.4369,6.8222,7.1255,6021964,0
+GT.US,D,20040511,000000,7.1613,7.3836,7.1341,7.3216,2121877,0
+GT.US,D,20040512,000000,7.3036,7.3124,6.9916,7.2768,3982492,0
+GT.US,D,20040513,000000,7.2857,7.3836,7.1521,7.3036,1701181,0
+GT.US,D,20040514,000000,7.3036,7.3749,7.1255,7.1435,1558706,0
+GT.US,D,20040517,000000,7.0542,7.1255,6.9026,6.9916,1834678,0
+GT.US,D,20040518,000000,7.1435,7.3216,6.9738,7.2678,1662114,0
+GT.US,D,20040519,000000,7.3479,7.9715,7.3216,7.6241,6592428,0
+GT.US,D,20040520,000000,7.6241,7.6241,7.2144,7.3572,1831310,0
+GT.US,D,20040521,000000,7.3926,7.4638,7.2144,7.3392,1674240,0
+GT.US,D,20040524,000000,7.3926,7.5708,7.3926,7.5174,1428020,0
+GT.US,D,20040525,000000,7.5174,7.8736,7.5174,7.8378,1942687,0
+GT.US,D,20040526,000000,7.8913,7.9093,7.7042,7.8468,1230533,0
+GT.US,D,20040527,000000,7.9002,8.0073,7.7934,7.8736,1586325,0
+GT.US,D,20040528,000000,7.8378,7.8378,7.74,7.7488,1001939,0
+GT.US,D,20040601,000000,7.6955,7.8378,7.6597,7.8378,820953,0
+GT.US,D,20040602,000000,7.9002,7.9268,7.722,7.8024,1144753,0
+GT.US,D,20040603,000000,7.6779,7.8201,7.5351,7.544,1348192,0
+GT.US,D,20040604,000000,7.5795,7.8291,7.5795,7.7135,1287681,0
+GT.US,D,20040607,000000,7.7666,8.0962,7.7666,8.0518,2538528,0
+GT.US,D,20040608,000000,8.016,8.1499,7.9268,8.1499,1979962,0
+GT.US,D,20040609,000000,8.1499,8.2299,7.9625,7.9625,1884641,0
+GT.US,D,20040610,000000,7.9358,8.1319,7.9268,8.0341,2441524,0
+GT.US,D,20040614,000000,7.9804,8.203,7.9537,8.0341,2659225,0
+GT.US,D,20040615,000000,8.0428,8.2565,7.8825,8.2118,2852447,0
+GT.US,D,20040616,000000,7.8378,8.1585,7.8201,7.9983,2675280,0
+GT.US,D,20040617,000000,7.9804,8.5062,7.9268,8.4079,2878607,0
+GT.US,D,20040618,000000,8.4079,8.8803,8.4079,8.8083,4545552,0
+GT.US,D,20040621,000000,8.8972,9.3062,8.6585,8.6767,6132551,0
+GT.US,D,20040622,000000,8.5062,8.6585,8.3365,8.6398,3451096,0
+GT.US,D,20040623,000000,8.6398,8.9779,8.5944,8.9066,2747697,0
+GT.US,D,20040624,000000,8.9066,9.0223,8.7646,8.773,2212708,0
+GT.US,D,20040625,000000,8.773,8.9158,8.7554,8.773,2179811,0
+GT.US,D,20040628,000000,8.773,8.773,8.0428,8.2476,11169863,0
+GT.US,D,20040629,000000,8.2565,8.3365,8.1407,8.1407,14643192,0
+GT.US,D,20040630,000000,8.2207,8.2387,8.0518,8.0962,4956362,0
+GT.US,D,20040701,000000,8.1319,8.2833,8.1052,8.2118,9110636,0
+GT.US,D,20040702,000000,8.1675,8.3992,8.0962,8.3103,3648703,0
+GT.US,D,20040706,000000,8.5317,8.631,8.4348,8.4793,5337420,0
+GT.US,D,20040707,000000,8.5236,8.7554,8.5062,8.6492,4336829,0
+GT.US,D,20040708,000000,8.6492,8.791,8.4616,8.4882,3327032,0
+GT.US,D,20040709,000000,8.5493,8.7022,8.5406,8.5406,3343539,0
+GT.US,D,20040712,000000,8.5493,8.6034,8.3903,8.4793,2075061,0
+GT.US,D,20040713,000000,7.7488,8.7106,7.7488,8.6492,5257931,0
+GT.US,D,20040714,000000,8.5317,8.6858,8.4702,8.5768,3344884,0
+GT.US,D,20040715,000000,8.5855,8.6858,8.5855,8.6124,6370915,0
+GT.US,D,20040716,000000,8.7554,8.8166,8.5944,8.5944,3540356,0
+GT.US,D,20040719,000000,8.5944,8.773,8.4793,8.6676,2858625,0
+GT.US,D,20040720,000000,8.6585,8.8002,8.6492,8.773,3363298,0
+GT.US,D,20040721,000000,8.7818,8.8972,8.4702,8.4702,3528457,0
+GT.US,D,20040722,000000,8.6858,8.9235,8.4882,8.8353,6273797,0
+GT.US,D,20040723,000000,8.9957,9.1283,8.9417,9.0316,6358449,0
+GT.US,D,20040726,000000,8.9957,9.2109,8.8715,8.9688,3151212,0
+GT.US,D,20040727,000000,8.9957,9.3141,8.9957,9.2292,6567506,0
+GT.US,D,20040728,000000,9.2641,9.62,9.1647,9.567,6310060,0
+GT.US,D,20040729,000000,9.612,9.888,9.4135,9.869,6312418,0
+GT.US,D,20040730,000000,9.869,9.878,9.595,9.751,4155508,0
+GT.US,D,20040802,000000,9.655,10.162,9.577,10.1,3655216,0
+GT.US,D,20040803,000000,10.116,10.116,9.717,9.788,3820367,0
+GT.US,D,20040804,000000,9.708,9.897,9.361,9.664,4925260,0
+GT.US,D,20040805,000000,9.978,10.483,9.636,9.708,17863899,0
+GT.US,D,20040806,000000,9.708,9.708,9.1647,9.2641,5397828,0
+GT.US,D,20040809,000000,9.3336,9.361,9.182,9.2109,2887367,0
+GT.US,D,20040810,000000,9.2993,9.751,9.2911,9.708,5163959,0
+GT.US,D,20040811,000000,9.691,9.788,9.451,9.77,3923550,0
+GT.US,D,20040812,000000,9.84,9.84,9.2993,9.3434,3835636,0
+GT.US,D,20040813,000000,9.3766,9.567,9.2456,9.3434,3607044,0
+GT.US,D,20040816,000000,9.3845,9.796,9.3766,9.796,4410821,0
+GT.US,D,20040817,000000,9.84,10.02,9.612,9.655,5509878,0
+GT.US,D,20040818,000000,9.655,9.905,9.586,9.869,6578508,0
+GT.US,D,20040819,000000,9.878,9.878,9.548,9.655,4297982,0
+GT.US,D,20040820,000000,9.796,9.796,9.645,9.717,3222616,0
+GT.US,D,20040823,000000,9.717,9.725,9.3141,9.3512,5060327,0
+GT.US,D,20040824,000000,9.502,9.577,9.3434,9.4322,3544736,0
+GT.US,D,20040825,000000,9.4777,9.751,9.3766,9.708,2496762,0
+GT.US,D,20040826,000000,9.735,9.779,9.577,9.645,1473941,0
+GT.US,D,20040827,000000,9.645,9.717,9.586,9.645,1364696,0
+GT.US,D,20040830,000000,9.681,9.878,9.636,9.7,2410650,0
+GT.US,D,20040831,000000,9.708,9.804,9.548,9.779,3816888,0
+GT.US,D,20040901,000000,9.813,10.18,9.813,10.17,4223774,0
+GT.US,D,20040902,000000,10.207,10.516,10.198,10.458,5483379,0
+GT.US,D,20040903,000000,10.413,10.466,10.323,10.396,2070905,0
+GT.US,D,20040907,000000,10.406,10.582,10.388,10.466,3591556,0
+GT.US,D,20040908,000000,10.554,10.687,10.421,10.421,2632503,0
+GT.US,D,20040909,000000,10.421,10.554,10.1,10.259,3725609,0
+GT.US,D,20040910,000000,10.269,10.297,10.047,10.278,2654506,0
+GT.US,D,20040913,000000,10.278,10.458,10.057,10.108,2991783,0
+GT.US,D,20040914,000000,10.1,10.305,9.942,10.038,2078203,0
+GT.US,D,20040915,000000,9.996,10.01,9.84,9.878,3854500,0
+GT.US,D,20040916,000000,9.85,10.02,9.831,9.869,1949532,0
+GT.US,D,20040917,000000,9.932,9.952,9.62,9.77,3619733,0
+GT.US,D,20040920,000000,9.725,9.725,9.567,9.645,2657989,0
+GT.US,D,20040921,000000,9.751,10.047,9.7,9.978,2450955,0
+GT.US,D,20040922,000000,9.959,9.959,9.628,9.655,4229163,0
+GT.US,D,20040923,000000,9.62,9.664,9.3434,9.451,3939830,0
+GT.US,D,20040924,000000,9.4421,9.4945,9.2641,9.4688,1607770,0
+GT.US,D,20040927,000000,9.4777,9.4777,9.2993,9.3512,2006460,0
+GT.US,D,20040928,000000,9.361,9.655,9.361,9.655,3409893,0
+GT.US,D,20040929,000000,9.361,9.548,9.2815,9.539,4470324,0
+GT.US,D,20040930,000000,9.4322,9.655,9.4036,9.567,2864461,0
+GT.US,D,20041001,000000,9.539,9.788,9.539,9.674,2536506,0
+GT.US,D,20041004,000000,9.674,10.091,9.674,10.065,4345028,0
+GT.US,D,20041005,000000,10.082,10.17,9.76,9.822,2793393,0
+GT.US,D,20041006,000000,9.86,9.888,9.645,9.779,2529212,0
+GT.US,D,20041007,000000,9.691,9.743,9.53,9.539,1689844,0
+GT.US,D,20041008,000000,9.451,9.511,8.9066,9.0139,6351261,0
+GT.US,D,20041011,000000,9.0582,9.1283,8.9235,9.0677,4966801,0
+GT.US,D,20041012,000000,8.9957,8.9957,8.6492,8.8083,5236260,0
+GT.US,D,20041013,000000,8.8083,8.8166,8.5768,8.631,4250830,0
+GT.US,D,20041014,000000,8.5583,8.6398,8.3635,8.3723,4986567,0
+GT.US,D,20041015,000000,8.2387,8.631,8.203,8.5583,6735805,0
+GT.US,D,20041018,000000,8.4882,8.7367,8.4348,8.7022,3428305,0
+GT.US,D,20041019,000000,8.8353,8.8803,8.4257,8.4793,3746381,0
+GT.US,D,20041020,000000,8.4348,8.4348,8.2654,8.2922,6189025,0
+GT.US,D,20041021,000000,8.2922,8.7274,8.2118,8.6676,4238589,0
+GT.US,D,20041022,000000,8.6676,8.9688,8.4702,8.5675,3555626,0
+GT.US,D,20041025,000000,8.4616,8.5493,8.3543,8.4079,2999305,0
+GT.US,D,20041026,000000,8.1499,8.6034,8.1499,8.5944,3904686,0
+GT.US,D,20041027,000000,8.6034,8.8632,8.5152,8.8083,2532353,0
+GT.US,D,20041028,000000,8.8166,8.9417,8.7197,8.8972,2071355,0
+GT.US,D,20041029,000000,8.9511,9.0402,8.7461,8.9779,2076632,0
+GT.US,D,20041101,000000,8.9779,8.9863,8.8259,8.9779,1771581,0
+GT.US,D,20041102,000000,8.9511,9.1379,8.8444,9.0763,2669215,0
+GT.US,D,20041103,000000,9.0944,9.1915,8.8002,8.9066,4312242,0
+GT.US,D,20041104,000000,8.8715,9.1283,8.8715,9.1115,2548183,0
+GT.US,D,20041105,000000,9.796,10.516,9.636,10.507,14728635,0
+GT.US,D,20041108,000000,10.421,10.466,10.116,10.332,5567136,0
+GT.US,D,20041109,000000,10.332,10.544,10.225,10.458,3324788,0
+GT.US,D,20041110,000000,10.554,10.591,10.038,10.288,4242185,0
+GT.US,D,20041111,000000,10.288,10.406,10.038,10.243,3315921,0
+GT.US,D,20041112,000000,10.288,10.396,10.17,10.388,1868139,0
+GT.US,D,20041115,000000,10.251,10.421,10.215,10.413,3139874,0
+GT.US,D,20041116,000000,10.323,10.341,10.18,10.225,2326665,0
+GT.US,D,20041117,000000,10.332,10.625,10.288,10.534,3466254,0
+GT.US,D,20041118,000000,10.668,11.25,10.554,11.225,7570453,0
+GT.US,D,20041119,000000,11.488,11.667,10.859,10.876,4166623,0
+GT.US,D,20041122,000000,10.806,10.921,10.706,10.822,3867750,0
+GT.US,D,20041123,000000,10.786,11.096,10.643,11.07,4301914,0
+GT.US,D,20041124,000000,11.07,11.169,10.85,11.114,2189240,0
+GT.US,D,20041126,000000,11.216,11.225,11.062,11.133,887867,0
+GT.US,D,20041129,000000,11.579,11.579,11.133,11.258,5103221,0
+GT.US,D,20041130,000000,11.41,11.462,11.207,11.242,4330431,0
+GT.US,D,20041201,000000,11.25,11.443,11.16,11.356,2671013,0
+GT.US,D,20041202,000000,11.392,11.66,11.267,11.452,2795413,0
+GT.US,D,20041203,000000,11.543,11.72,11.402,11.652,4925935,0
+GT.US,D,20041206,000000,11.701,11.739,11.356,11.356,4438440,0
+GT.US,D,20041207,000000,11.356,11.471,11.133,11.16,3818233,0
+GT.US,D,20041208,000000,11.169,11.305,11.015,11.267,2021505,0
+GT.US,D,20041209,000000,11.169,11.305,11.033,11.225,2432765,0
+GT.US,D,20041210,000000,11.179,11.346,11.16,11.33,2404248,0
+GT.US,D,20041213,000000,11.356,11.682,11.258,11.646,3180738,0
+GT.US,D,20041214,000000,11.626,12.511,11.626,12.389,9134665,0
+GT.US,D,20041215,000000,12.329,12.727,12.256,12.675,8947501,0
+GT.US,D,20041216,000000,12.666,12.781,12.54,12.718,3496121,0
+GT.US,D,20041217,000000,12.727,12.818,12.487,12.682,3440657,0
+GT.US,D,20041220,000000,12.711,13.049,12.711,12.968,3908954,0
+GT.US,D,20041221,000000,13.006,13.1,12.923,13.049,5396593,0
+GT.US,D,20041222,000000,13.006,13.075,12.978,13.049,2541559,0
+GT.US,D,20041223,000000,13.049,13.359,12.968,13.165,3084631,0
+GT.US,D,20041227,000000,13.182,13.261,13.006,13.198,1564324,0
+GT.US,D,20041228,000000,13.198,13.369,13.075,13.369,2182283,0
+GT.US,D,20041229,000000,13.271,13.359,13.227,13.315,2207544,0
+GT.US,D,20041230,000000,13.315,13.359,13.235,13.261,2676177,0
+GT.US,D,20041231,000000,13.218,13.218,12.842,13.058,3158509,0
+GT.US,D,20050103,000000,13.067,13.333,12.987,13.271,4272272,0
+GT.US,D,20050104,000000,13.342,13.359,12.754,12.879,3801507,0
+GT.US,D,20050105,000000,12.879,13.137,12.603,12.772,2693918,0
+GT.US,D,20050106,000000,12.79,13.19,12.781,13.03,3808469,0
+GT.US,D,20050107,000000,13.03,13.129,12.987,13.092,2717719,0
+GT.US,D,20050110,000000,13.092,13.208,12.958,12.997,3678789,0
+GT.US,D,20050111,000000,12.978,13.049,12.869,12.968,2204738,0
+GT.US,D,20050112,000000,12.941,13.084,12.763,12.923,2495754,0
+GT.US,D,20050113,000000,12.915,13.439,12.887,13.244,5422642,0
+GT.US,D,20050114,000000,13.308,13.716,13.182,13.643,3374972,0
+GT.US,D,20050118,000000,13.536,13.725,13.244,13.679,4382528,0
+GT.US,D,20050119,000000,13.628,13.842,13.512,13.574,2145454,0
+GT.US,D,20050120,000000,13.536,13.545,13.1,13.173,3648141,0
+GT.US,D,20050121,000000,13.173,13.227,12.869,12.932,3024225,0
+GT.US,D,20050124,000000,12.923,13.03,12.772,12.818,3330067,0
+GT.US,D,20050125,000000,12.827,13.359,12.827,13.021,3214983,0
+GT.US,D,20050126,000000,13.013,13.527,12.941,13.414,6203282,0
+GT.US,D,20050127,000000,13.414,13.929,13.342,13.903,4987463,0
+GT.US,D,20050128,000000,13.85,13.894,13.536,13.689,2188791,0
+GT.US,D,20050131,000000,13.76,13.966,13.555,13.752,2932726,0
+GT.US,D,20050201,000000,13.807,14.33,13.779,14.216,2641262,0
+GT.US,D,20050202,000000,14.216,14.33,13.984,14.242,1573082,0
+GT.US,D,20050203,000000,14.134,14.252,13.913,14.252,3409665,0
+GT.US,D,20050204,000000,13.769,13.885,12.736,12.842,11557550,0
+GT.US,D,20050207,000000,12.799,12.869,12.336,12.511,6113238,0
+GT.US,D,20050208,000000,12.558,12.772,12.53,12.702,2782052,0
+GT.US,D,20050209,000000,12.702,12.781,12.329,12.38,2531007,0
+GT.US,D,20050210,000000,12.354,12.408,12.13,12.265,4103525,0
+GT.US,D,20050211,000000,12.256,12.64,12.158,12.469,1955708,0
+GT.US,D,20050214,000000,12.504,12.772,12.504,12.718,1743739,0
+GT.US,D,20050215,000000,12.727,13.11,12.727,12.869,2344519,0
+GT.US,D,20050216,000000,12.763,12.772,12.372,12.389,4275193,0
+GT.US,D,20050217,000000,12.38,12.431,12.148,12.203,2486995,0
+GT.US,D,20050218,000000,12.293,12.431,12.184,12.283,1974013,0
+GT.US,D,20050222,000000,12.249,12.256,11.667,11.682,3438409,0
+GT.US,D,20050223,000000,12.158,12.549,12.158,12.469,10056772,0
+GT.US,D,20050224,000000,12.469,12.86,12.38,12.781,3983053,0
+GT.US,D,20050225,000000,12.781,13.137,12.702,13.1,3291777,0
+GT.US,D,20050228,000000,11.506,13.1,11.506,12.879,2051595,0
+GT.US,D,20050301,000000,12.987,13.067,12.897,12.958,1642354,0
+GT.US,D,20050302,000000,12.958,13.04,12.578,12.869,2311848,0
+GT.US,D,20050303,000000,12.887,13.04,12.711,12.818,2333517,0
+GT.US,D,20050304,000000,12.85,12.987,12.682,12.941,1795607,0
+GT.US,D,20050307,000000,12.923,13.129,12.85,13.058,1634157,0
+GT.US,D,20050308,000000,13.013,13.1,12.818,12.941,1349427,0
+GT.US,D,20050309,000000,12.781,12.915,12.727,12.86,1555563,0
+GT.US,D,20050310,000000,12.827,13.03,12.702,13.03,2455446,0
+GT.US,D,20050311,000000,13.049,13.396,13.021,13.147,3164910,0
+GT.US,D,20050314,000000,13.092,13.378,12.968,13.218,2387743,0
+GT.US,D,20050315,000000,13.165,13.19,12.799,12.915,3049156,0
+GT.US,D,20050316,000000,12.603,12.869,12.399,12.504,5884537,0
+GT.US,D,20050317,000000,12.549,12.578,11.893,12.364,6575478,0
+GT.US,D,20050318,000000,12.399,12.459,12.059,12.158,4075571,0
+GT.US,D,20050321,000000,12.158,12.265,11.827,11.962,3220824,0
+GT.US,D,20050322,000000,12.13,12.311,11.953,12.043,3417076,0
+GT.US,D,20050323,000000,12.203,12.302,11.901,12.043,2311511,0
+GT.US,D,20050324,000000,12.051,12.54,12.024,12.354,2638679,0
+GT.US,D,20050328,000000,12.364,12.469,12.158,12.213,3839680,0
+GT.US,D,20050329,000000,12.213,12.24,11.72,11.755,2954842,0
+GT.US,D,20050330,000000,11.802,11.999,11.802,11.962,2548631,0
+GT.US,D,20050331,000000,11.925,12.015,11.846,11.893,2391899,0
+GT.US,D,20050401,000000,11.865,12.174,11.553,11.636,4672647,0
+GT.US,D,20050404,000000,11.692,11.72,11.417,11.543,4451015,0
+GT.US,D,20050405,000000,11.617,11.636,11.452,11.572,2685272,0
+GT.US,D,20050406,000000,11.563,11.608,11.462,11.515,2390102,0
+GT.US,D,20050407,000000,11.488,11.774,11.425,11.692,1948863,0
+GT.US,D,20050408,000000,11.72,11.72,11.373,11.402,3091032,0
+GT.US,D,20050411,000000,11.402,11.579,11.382,11.435,3817003,0
+GT.US,D,20050412,000000,11.435,11.563,11.087,11.506,2667869,0
+GT.US,D,20050413,000000,11.488,11.506,11.105,11.207,2782500,0
+GT.US,D,20050414,000000,11.216,11.305,10.544,10.678,4447312,0
+GT.US,D,20050415,000000,10.643,10.724,10.02,10.215,8416667,0
+GT.US,D,20050418,000000,10.18,10.278,10.01,10.278,5421855,0
+GT.US,D,20050419,000000,10.288,10.554,10.251,10.406,6395499,0
+GT.US,D,20050420,000000,10.483,10.483,10.108,10.133,4005507,0
+GT.US,D,20050421,000000,10.288,10.601,10.207,10.554,2641934,0
+GT.US,D,20050422,000000,10.534,10.582,10.379,10.483,2863337,0
+GT.US,D,20050425,000000,10.483,10.499,10.323,10.492,1295313,0
+GT.US,D,20050426,000000,10.439,10.526,10.288,10.305,1804813,0
+GT.US,D,20050427,000000,10.554,10.822,10.448,10.678,5277242,0
+GT.US,D,20050428,000000,10.687,10.715,10.341,10.379,3492301,0
+GT.US,D,20050429,000000,10.507,10.651,10.396,10.572,3071721,0
+GT.US,D,20050502,000000,10.601,10.886,10.572,10.84,2793281,0
+GT.US,D,20050503,000000,10.85,11.277,10.831,11.123,5635734,0
+GT.US,D,20050504,000000,11.189,11.673,11.179,11.563,5495843,0
+GT.US,D,20050505,000000,12.469,12.718,11.667,11.755,11126414,0
+GT.US,D,20050506,000000,11.846,11.991,11.73,11.802,2211471,0
+GT.US,D,20050509,000000,11.755,11.893,11.667,11.856,2546840,0
+GT.US,D,20050510,000000,11.856,11.893,11.652,11.739,2171278,0
+GT.US,D,20050511,000000,11.802,12.015,11.747,11.916,2464089,0
+GT.US,D,20050512,000000,11.933,12.076,11.524,11.646,4442033,0
+GT.US,D,20050513,000000,11.711,12.148,11.692,12.024,7193883,0
+GT.US,D,20050516,000000,12.067,12.431,12.059,12.38,4730130,0
+GT.US,D,20050517,000000,12.336,12.469,12.092,12.249,4011124,0
+GT.US,D,20050518,000000,12.265,12.834,12.256,12.64,5791127,0
+GT.US,D,20050519,000000,12.112,12.496,12.024,12.423,4331215,0
+GT.US,D,20050520,000000,12.469,12.746,12.416,12.64,3582235,0
+GT.US,D,20050523,000000,12.754,12.897,12.558,12.79,2982464,0
+GT.US,D,20050524,000000,12.711,12.887,12.666,12.834,2833813,0
+GT.US,D,20050525,000000,12.809,12.86,12.53,12.702,3443016,0
+GT.US,D,20050526,000000,12.746,12.941,12.727,12.923,1703432,0
+GT.US,D,20050527,000000,12.887,13.058,12.86,12.997,1128806,0
+GT.US,D,20050531,000000,12.997,12.997,12.763,12.818,1732509,0
+GT.US,D,20050601,000000,12.834,13.049,12.746,12.842,2180147,0
+GT.US,D,20050602,000000,12.827,12.827,12.64,12.772,1662676,0
+GT.US,D,20050603,000000,12.781,12.887,12.578,12.736,2051706,0
+GT.US,D,20050606,000000,12.754,12.897,12.603,12.675,2361473,0
+GT.US,D,20050607,000000,12.666,12.763,12.587,12.658,3801392,0
+GT.US,D,20050608,000000,12.702,13.03,12.587,12.603,4091288,0
+GT.US,D,20050609,000000,12.603,12.718,12.45,12.692,2851663,0
+GT.US,D,20050610,000000,12.711,12.85,12.596,12.692,2567834,0
+GT.US,D,20050613,000000,12.622,12.827,12.568,12.682,2233928,0
+GT.US,D,20050614,000000,12.666,12.827,12.63,12.702,1912932,0
+GT.US,D,20050615,000000,12.711,12.923,12.658,12.887,2298148,0
+GT.US,D,20050616,000000,12.923,13.611,12.923,13.369,5401757,0
+GT.US,D,20050617,000000,13.574,13.574,13.147,13.235,4226130,0
+GT.US,D,20050620,000000,13.244,13.769,13.1,13.519,7797022,0
+GT.US,D,20050621,000000,13.448,13.512,13.137,13.308,2526854,0
+GT.US,D,20050622,000000,13.43,13.584,13.084,13.173,2924304,0
+GT.US,D,20050623,000000,13.129,13.198,12.736,12.827,3210379,0
+GT.US,D,20050624,000000,12.596,12.834,12.336,12.682,8860935,0
+GT.US,D,20050627,000000,12.682,12.905,12.64,12.711,2472399,0
+GT.US,D,20050628,000000,12.85,13.351,12.809,13.315,3964079,0
+GT.US,D,20050629,000000,13.359,13.545,13.289,13.536,4322122,0
+GT.US,D,20050630,000000,13.699,13.716,13.254,13.271,3910971,0
+GT.US,D,20050701,000000,13.281,13.519,13.165,13.468,2055301,0
+GT.US,D,20050705,000000,13.404,13.672,13.351,13.593,4406557,0
+GT.US,D,20050706,000000,13.536,13.584,13.404,13.448,3359592,0
+GT.US,D,20050707,000000,13.227,13.359,13.006,13.323,3215880,0
+GT.US,D,20050708,000000,13.378,13.679,13.369,13.628,2749382,0
+GT.US,D,20050711,000000,13.611,14.018,13.565,13.966,2568505,0
+GT.US,D,20050712,000000,13.939,13.966,13.593,13.876,3234745,0
+GT.US,D,20050713,000000,13.85,13.966,13.769,13.929,1620908,0
+GT.US,D,20050714,000000,14.012,14.172,13.947,14.126,2405259,0
+GT.US,D,20050715,000000,14.126,14.2,14.072,14.162,1710506,0
+GT.US,D,20050718,000000,14.134,14.659,14.134,14.475,3120111,0
+GT.US,D,20050719,000000,14.544,14.641,14.402,14.572,2269633,0
+GT.US,D,20050720,000000,14.485,14.923,14.33,14.84,2258739,0
+GT.US,D,20050721,000000,14.876,14.876,14.475,14.518,2099534,0
+GT.US,D,20050722,000000,14.536,14.607,14.072,14.357,2615546,0
+GT.US,D,20050725,000000,14.357,14.625,14.314,14.402,2068772,0
+GT.US,D,20050726,000000,14.685,15.533,14.65,15.442,8430142,0
+GT.US,D,20050727,000000,15.46,15.497,15.069,15.322,3570332,0
+GT.US,D,20050728,000000,15.389,15.891,15.15,15.798,2216413,0
+GT.US,D,20050729,000000,15.773,15.871,15.415,15.506,2270079,0
+GT.US,D,20050801,000000,15.497,15.597,15.302,15.46,1974124,0
+GT.US,D,20050802,000000,15.405,15.506,15.312,15.506,2122778,0
+GT.US,D,20050803,000000,15.571,15.589,15.341,15.451,2154774,0
+GT.US,D,20050804,000000,15.451,15.74,15.363,15.542,2280749,0
+GT.US,D,20050805,000000,16.032,16.559,15.767,16.468,8134071,0
+GT.US,D,20050808,000000,16.523,16.54,15.942,15.979,2752862,0
+GT.US,D,20050809,000000,16.015,16.147,15.808,15.891,1762036,0
+GT.US,D,20050810,000000,15.908,16.022,15.658,15.704,2378201,0
+GT.US,D,20050811,000000,15.667,15.767,15.442,15.722,3638482,0
+GT.US,D,20050812,000000,15.676,15.732,15.497,15.621,1260620,0
+GT.US,D,20050815,000000,15.621,15.676,15.382,15.597,1705563,0
+GT.US,D,20050816,000000,15.451,15.571,14.923,15.06,3416966,0
+GT.US,D,20050817,000000,14.961,15.124,14.785,15.06,2045532,0
+GT.US,D,20050818,000000,15.022,15.204,14.876,15.032,1603616,0
+GT.US,D,20050819,000000,15.231,15.552,15.141,15.214,1892501,0
+GT.US,D,20050822,000000,15.214,15.425,15.114,15.267,1541307,0
+GT.US,D,20050823,000000,15.231,15.312,14.856,14.971,1243780,0
+GT.US,D,20050824,000000,14.923,15.132,14.695,14.795,1717913,0
+GT.US,D,20050825,000000,14.668,14.84,14.581,14.776,1160807,0
+GT.US,D,20050826,000000,15.141,15.159,14.74,14.74,1291945,0
+GT.US,D,20050829,000000,14.562,14.913,14.437,14.849,1743623,0
+GT.US,D,20050830,000000,14.785,14.785,14.375,14.572,1501338,0
+GT.US,D,20050831,000000,14.485,14.971,14.429,14.961,2442647,0
+GT.US,D,20050901,000000,14.961,14.961,14.615,14.876,2417608,0
+GT.US,D,20050902,000000,14.866,14.961,14.715,14.759,1118367,0
+GT.US,D,20050906,000000,14.759,14.759,14.518,14.553,3996301,0
+GT.US,D,20050907,000000,14.591,15.06,14.475,14.961,2611844,0
+GT.US,D,20050908,000000,14.886,15.088,14.821,14.913,1439025,0
+GT.US,D,20050909,000000,14.886,14.971,14.715,14.913,1494711,0
+GT.US,D,20050912,000000,14.518,15.069,14.518,15.051,1919448,0
+GT.US,D,20050913,000000,14.998,15.114,14.811,15.007,1455415,0
+GT.US,D,20050914,000000,14.979,15.124,14.795,14.831,1678958,0
+GT.US,D,20050915,000000,14.811,14.849,14.641,14.668,2759263,0
+GT.US,D,20050916,000000,14.607,14.65,14.045,14.465,5590939,0
+GT.US,D,20050919,000000,14.384,14.429,14.045,14.143,1891153,0
+GT.US,D,20050920,000000,13.947,14.324,13.662,13.752,2182729,0
+GT.US,D,20050921,000000,13.584,13.743,13.244,13.387,4681850,0
+GT.US,D,20050922,000000,13.351,13.536,13.092,13.359,3297056,0
+GT.US,D,20050923,000000,13.439,14.375,13.439,13.807,3191407,0
+GT.US,D,20050926,000000,13.817,13.834,13.593,13.716,2158032,0
+GT.US,D,20050927,000000,13.716,13.903,13.672,13.85,1001155,0
+GT.US,D,20050928,000000,13.842,13.876,13.672,13.743,1212454,0
+GT.US,D,20050929,000000,13.672,13.797,13.536,13.797,924131,0
+GT.US,D,20050930,000000,13.716,13.903,13.643,13.885,1957957,0
+GT.US,D,20051003,000000,13.956,14.143,13.894,14.045,1437340,0
+GT.US,D,20051004,000000,14.685,14.685,13.137,13.308,5277242,0
+GT.US,D,20051005,000000,13.227,13.315,12.923,12.978,3068800,0
+GT.US,D,20051006,000000,12.923,12.978,12.399,12.587,3734928,0
+GT.US,D,20051007,000000,12.587,12.736,12.504,12.596,1898902,0
+GT.US,D,20051010,000000,12.423,12.496,11.402,11.579,5864328,0
+GT.US,D,20051011,000000,11.588,12.121,11.579,11.865,4743379,0
+GT.US,D,20051012,000000,12.158,12.32,11.802,11.846,3048031,0
+GT.US,D,20051013,000000,11.874,12.158,11.874,12.112,2087072,0
+GT.US,D,20051014,000000,12.203,12.53,12.121,12.416,2907126,0
+GT.US,D,20051017,000000,12.65,12.682,12.478,12.63,1969184,0
+GT.US,D,20051018,000000,12.23,12.344,12.015,12.293,2504957,0
+GT.US,D,20051019,000000,12.265,12.389,11.999,12.354,2171841,0
+GT.US,D,20051020,000000,12.364,12.568,12.148,12.158,2465550,0
+GT.US,D,20051021,000000,12.399,12.504,12.092,12.112,2434787,0
+GT.US,D,20051024,000000,12.158,12.469,12.092,12.24,3205777,0
+GT.US,D,20051025,000000,12.24,12.265,11.579,11.883,4114750,0
+GT.US,D,20051026,000000,11.999,12.121,11.901,11.916,2868729,0
+GT.US,D,20051027,000000,12.692,13.922,12.666,13.672,11443704,0
+GT.US,D,20051028,000000,13.643,13.716,13.404,13.574,5507297,0
+GT.US,D,20051031,000000,13.512,14.003,13.497,13.929,4622345,0
+GT.US,D,20051101,000000,13.994,14.055,13.679,13.85,2222362,0
+GT.US,D,20051102,000000,14.339,14.544,13.689,13.984,1870272,0
+GT.US,D,20051103,000000,14.012,14.232,13.876,14.063,6081915,0
+GT.US,D,20051104,000000,14.117,14.232,13.769,14.018,1189438,0
+GT.US,D,20051107,000000,14.018,14.216,13.929,14.216,2243359,0
+GT.US,D,20051108,000000,14.072,14.2,13.876,13.922,1736217,0
+GT.US,D,20051109,000000,13.885,13.939,13.593,13.858,5898345,0
+GT.US,D,20051110,000000,13.903,14.026,13.584,13.894,2700876,0
+GT.US,D,20051111,000000,13.85,14.072,13.733,13.885,1445873,0
+GT.US,D,20051114,000000,13.956,14.209,13.842,14.012,1385020,0
+GT.US,D,20051115,000000,14.09,14.097,13.699,13.894,2256494,0
+GT.US,D,20051116,000000,13.984,14.036,13.593,13.716,1900133,0
+GT.US,D,20051117,000000,13.817,13.939,13.593,13.922,1866791,0
+GT.US,D,20051118,000000,14.162,14.392,13.858,14.366,2976064,0
+GT.US,D,20051121,000000,14.339,14.74,14.2,14.74,2717719,0
+GT.US,D,20051122,000000,14.65,15.141,14.553,15.132,3525313,0
+GT.US,D,20051123,000000,15.051,15.389,14.979,15.294,2779581,0
+GT.US,D,20051125,000000,15.405,15.552,15.032,15.114,946025,0
+GT.US,D,20051128,000000,15.322,15.382,15.069,15.204,1333372,0
+GT.US,D,20051129,000000,15.214,15.415,15.169,15.24,1652121,0
+GT.US,D,20051130,000000,15.332,15.46,15.141,15.258,3255853,0
+GT.US,D,20051201,000000,15.405,15.562,15.267,15.322,2271764,0
+GT.US,D,20051202,000000,15.405,15.562,15.032,15.223,1908665,0
+GT.US,D,20051205,000000,15.15,15.322,14.979,15.275,2070568,0
+GT.US,D,20051206,000000,15.275,15.396,15.15,15.275,2179477,0
+GT.US,D,20051207,000000,15.275,15.302,14.923,15.032,1910576,0
+GT.US,D,20051208,000000,14.937,15.069,14.811,14.989,1898114,0
+GT.US,D,20051209,000000,14.946,15.302,14.849,15.24,1058752,0
+GT.US,D,20051212,000000,15.188,15.35,15.097,15.275,2103577,0
+GT.US,D,20051213,000000,15.159,15.47,15.124,15.396,3078009,0
+GT.US,D,20051214,000000,15.35,15.516,15.312,15.488,2391339,0
+GT.US,D,20051215,000000,15.415,15.808,15.363,15.808,2456906,0
+GT.US,D,20051216,000000,15.789,15.808,15.47,15.589,3313113,0
+GT.US,D,20051219,000000,15.542,15.732,15.124,15.275,3100016,0
+GT.US,D,20051220,000000,15.188,15.773,15.132,15.773,2553801,0
+GT.US,D,20051221,000000,15.808,16.022,15.562,15.757,2674607,0
+GT.US,D,20051222,000000,15.704,16.077,15.667,15.969,2220344,0
+GT.US,D,20051223,000000,15.969,16.13,15.767,15.942,1682211,0
+GT.US,D,20051227,000000,15.926,16.192,15.704,15.732,1859717,0
+GT.US,D,20051228,000000,15.798,15.916,15.713,15.826,1734304,0
+GT.US,D,20051229,000000,15.676,15.798,15.571,15.686,2110536,0
+GT.US,D,20051230,000000,15.676,15.686,15.389,15.479,1850398,0
+GT.US,D,20060103,000000,15.621,15.936,15.46,15.908,2191934,0
+GT.US,D,20060104,000000,16.015,16.022,15.74,15.9,2008818,0
+GT.US,D,20060105,000000,15.9,15.995,15.676,15.853,1964469,0
+GT.US,D,20060106,000000,16.005,16.514,15.969,16.449,3360602,0
+GT.US,D,20060109,000000,16.488,16.663,16.201,16.645,2666861,0
+GT.US,D,20060110,000000,16.568,16.602,16.355,16.363,2279959,0
+GT.US,D,20060111,000000,16.326,16.532,16.221,16.403,2746352,0
+GT.US,D,20060112,000000,16.308,16.372,16.015,16.166,2024873,0
+GT.US,D,20060113,000000,16.13,16.316,16.105,16.255,1002276,0
+GT.US,D,20060117,000000,16.122,16.157,15.781,16.138,2679993,0
+GT.US,D,20060118,000000,16.005,16.068,15.631,15.767,1744523,0
+GT.US,D,20060119,000000,15.881,16.192,15.748,16.04,1504594,0
+GT.US,D,20060120,000000,16.345,16.372,15.649,15.704,1808968,0
+GT.US,D,20060123,000000,15.667,16.096,15.332,15.995,2175546,0
+GT.US,D,20060124,000000,15.969,16.288,15.818,16.221,1963794,0
+GT.US,D,20060125,000000,16.211,16.211,15.808,15.936,2081236,0
+GT.US,D,20060126,000000,16.015,16.336,15.853,16.298,1788424,0
+GT.US,D,20060127,000000,16.288,17.057,16.166,16.805,3256634,0
+GT.US,D,20060130,000000,16.878,17.2,16.506,16.71,2937217,0
+GT.US,D,20060131,000000,14.722,14.961,13.826,13.929,19834771,0
+GT.US,D,20060201,000000,13.984,14.072,13.662,13.842,5644832,0
+GT.US,D,20060202,000000,13.867,13.939,13.404,13.725,4177625,0
+GT.US,D,20060203,000000,13.593,13.743,13.448,13.545,3234745,0
+GT.US,D,20060206,000000,13.894,14.117,13.536,13.602,7016714,0
+GT.US,D,20060207,000000,13.672,13.85,13.281,13.359,9743978,0
+GT.US,D,20060208,000000,13.404,13.448,13.049,13.198,7800054,0
+GT.US,D,20060209,000000,13.227,13.281,13.013,13.092,4706327,0
+GT.US,D,20060210,000000,13.075,13.342,13.006,13.281,4495477,0
+GT.US,D,20060213,000000,13.497,13.62,13.227,13.369,2532128,0
+GT.US,D,20060214,000000,13.448,13.679,13.359,13.628,1973228,0
+GT.US,D,20060215,000000,13.689,13.876,13.536,13.752,2587031,0
+GT.US,D,20060216,000000,13.584,13.584,12.818,12.923,8575759,0
+GT.US,D,20060217,000000,13.013,13.271,12.915,13.244,5951340,0
+GT.US,D,20060221,000000,13.208,13.315,12.923,13.013,3570893,0
+GT.US,D,20060222,000000,13.013,13.289,12.932,13.11,3459517,0
+GT.US,D,20060223,000000,13.04,13.137,12.827,12.997,3674751,0
+GT.US,D,20060224,000000,13.006,13.092,12.85,12.958,2453535,0
+GT.US,D,20060227,000000,12.869,13.021,12.781,12.827,3526431,0
+GT.US,D,20060228,000000,12.827,12.887,12.658,12.763,3171196,0
+GT.US,D,20060301,000000,12.763,12.958,12.603,12.932,3567075,0
+GT.US,D,20060302,000000,12.809,12.85,12.52,12.54,3212063,0
+GT.US,D,20060303,000000,12.469,12.558,11.893,11.953,7101257,0
+GT.US,D,20060306,000000,11.953,12.193,11.916,11.943,6272447,0
+GT.US,D,20060307,000000,11.755,11.846,11.435,11.524,5836820,0
+GT.US,D,20060308,000000,11.543,11.692,11.382,11.646,9787988,0
+GT.US,D,20060309,000000,11.73,11.933,11.588,11.701,3651282,0
+GT.US,D,20060310,000000,11.711,11.943,11.608,11.739,1755859,0
+GT.US,D,20060313,000000,11.846,11.901,11.534,11.572,2672698,0
+GT.US,D,20060314,000000,11.534,11.673,11.41,11.579,5314519,0
+GT.US,D,20060315,000000,11.636,11.874,11.588,11.82,4952884,0
+GT.US,D,20060316,000000,11.909,12.24,11.856,12.158,2787330,0
+GT.US,D,20060317,000000,12.45,12.469,12.174,12.23,3108885,0
+GT.US,D,20060320,000000,12.265,12.372,12.059,12.203,2038793,0
+GT.US,D,20060321,000000,12.121,12.293,12.059,12.158,1892726,0
+GT.US,D,20060322,000000,12.158,12.256,12.092,12.249,2660461,0
+GT.US,D,20060323,000000,12.293,12.423,12.249,12.283,1895758,0
+GT.US,D,20060324,000000,12.372,12.613,12.344,12.487,2651589,0
+GT.US,D,20060327,000000,12.587,12.666,12.45,12.478,1213128,0
+GT.US,D,20060328,000000,12.511,12.596,12.364,12.45,1987371,0
+GT.US,D,20060329,000000,12.459,12.869,12.408,12.65,2865024,0
+GT.US,D,20060330,000000,12.65,12.915,12.613,12.718,4579456,0
+GT.US,D,20060331,000000,12.718,12.915,12.596,12.897,2595340,0
+GT.US,D,20060403,000000,12.887,12.949,12.658,12.718,2655183,0
+GT.US,D,20060404,000000,12.666,12.809,12.603,12.711,3007837,0
+GT.US,D,20060405,000000,12.736,12.781,12.63,12.781,2061921,0
+GT.US,D,20060406,000000,12.711,12.746,12.273,12.54,4335707,0
+GT.US,D,20060407,000000,12.487,12.568,12.273,12.372,1542877,0
+GT.US,D,20060410,000000,12.423,12.469,12.138,12.22,2032620,0
+GT.US,D,20060411,000000,12.203,12.329,12.034,12.059,2056535,0
+GT.US,D,20060412,000000,12.024,12.193,11.933,12.158,2170381,0
+GT.US,D,20060413,000000,12.067,12.148,11.933,12.024,1521208,0
+GT.US,D,20060417,000000,12.024,12.121,11.953,12.112,1540297,0
+GT.US,D,20060418,000000,12.006,12.293,12.006,12.273,1322144,0
+GT.US,D,20060419,000000,12.283,12.568,12.283,12.487,1947402,0
+GT.US,D,20060420,000000,12.511,12.65,12.302,12.399,3741215,0
+GT.US,D,20060421,000000,12.469,12.469,12.302,12.38,2019821,0
+GT.US,D,20060424,000000,12.311,12.372,12.158,12.249,2783401,0
+GT.US,D,20060425,000000,12.302,12.302,12.138,12.174,2550319,0
+GT.US,D,20060426,000000,12.158,12.423,12.092,12.38,3559892,0
+GT.US,D,20060427,000000,12.293,12.511,12.256,12.459,1413873,0
+GT.US,D,20060428,000000,12.496,12.596,12.38,12.469,2365850,0
+GT.US,D,20060501,000000,12.416,12.578,12.293,12.389,1534342,0
+GT.US,D,20060502,000000,12.52,12.63,12.44,12.603,1903841,0
+GT.US,D,20060503,000000,12.596,12.85,12.469,12.711,2469368,0
+GT.US,D,20060504,000000,12.827,13.497,12.736,13.244,8392416,0
+GT.US,D,20060505,000000,13.359,13.733,13.323,13.536,6274015,0
+GT.US,D,20060508,000000,13.574,13.574,13.281,13.404,3443796,0
+GT.US,D,20060509,000000,13.359,13.584,13.165,13.281,4243532,0
+GT.US,D,20060510,000000,13.315,13.396,13.006,13.369,4727319,0
+GT.US,D,20060511,000000,13.378,13.43,12.949,13.049,5547038,0
+GT.US,D,20060512,000000,13.147,13.182,12.879,12.915,2714575,0
+GT.US,D,20060515,000000,12.915,12.915,12.65,12.658,3685527,0
+GT.US,D,20060516,000000,12.613,12.85,12.504,12.549,1919217,0
+GT.US,D,20060517,000000,12.459,12.478,12.006,12.24,3912772,0
+GT.US,D,20060518,000000,12.184,12.32,11.865,11.916,3297393,0
+GT.US,D,20060519,000000,12.024,12.148,11.755,12.051,3128532,0
+GT.US,D,20060522,000000,11.608,11.747,10.886,11.32,7853274,0
+GT.US,D,20060523,000000,12.024,12.024,11.588,11.673,5058419,0
+GT.US,D,20060524,000000,11.572,11.739,11.313,11.515,3410791,0
+GT.US,D,20060525,000000,11.572,11.652,11.41,11.617,2373596,0
+GT.US,D,20060526,000000,11.701,11.755,11.563,11.617,1382327,0
+GT.US,D,20060530,000000,11.572,11.579,11.105,11.133,2914202,0
+GT.US,D,20060531,000000,11.169,11.417,11.151,11.33,2393806,0
+GT.US,D,20060601,000000,11.356,11.364,11.114,11.295,3159519,0
+GT.US,D,20060602,000000,11.16,11.25,11.133,11.207,1855676,0
+GT.US,D,20060605,000000,11.151,11.169,10.715,10.814,3324117,0
+GT.US,D,20060606,000000,10.822,10.903,10.421,10.582,4114750,0
+GT.US,D,20060607,000000,10.743,10.948,10.475,10.733,3912660,0
+GT.US,D,20060608,000000,10.696,10.733,10.305,10.591,2828423,0
+GT.US,D,20060609,000000,10.582,10.715,10.439,10.516,1703994,0
+GT.US,D,20060612,000000,10.492,10.591,10.332,10.36,2137595,0
+GT.US,D,20060613,000000,10.313,10.526,10.162,10.189,2324871,0
+GT.US,D,20060614,000000,10.152,10.421,10.1,10.251,2283327,0
+GT.US,D,20060615,000000,10.297,10.617,10.278,10.483,2501592,0
+GT.US,D,20060616,000000,10.483,10.526,10.313,10.396,1526600,0
+GT.US,D,20060619,000000,10.466,10.526,9.905,10.057,2875351,0
+GT.US,D,20060620,000000,10.073,10.125,9.85,9.913,3028270,0
+GT.US,D,20060621,000000,9.84,10.351,9.4421,10.207,8228157,0
+GT.US,D,20060622,000000,10.133,10.18,9.76,9.878,4715872,0
+GT.US,D,20060623,000000,9.878,9.888,9.743,9.788,2202602,0
+GT.US,D,20060626,000000,9.76,9.85,9.557,9.674,3081266,0
+GT.US,D,20060627,000000,9.4421,9.62,9.2195,9.3947,3541703,0
+GT.US,D,20060628,000000,9.3062,9.645,9.2815,9.603,2181837,0
+GT.US,D,20060629,000000,9.603,9.86,9.4876,9.831,2538646,0
+GT.US,D,20060630,000000,9.922,10.02,9.77,9.888,2073487,0
+GT.US,D,20060703,000000,9.922,9.922,9.725,9.878,931431,0
+GT.US,D,20060705,000000,9.86,9.869,9.62,9.7,1781351,0
+GT.US,D,20060706,000000,9.717,9.76,9.4945,9.557,2353614,0
+GT.US,D,20060707,000000,9.502,9.521,9.3141,9.4421,3409331,0
+GT.US,D,20060710,000000,9.4322,9.595,9.2815,9.451,1676037,0
+GT.US,D,20060711,000000,9.3947,9.4777,9.2815,9.4777,1372221,0
+GT.US,D,20060712,000000,9.4322,9.4599,9.2641,9.3336,1663797,0
+GT.US,D,20060713,000000,9.2456,9.2641,8.8803,8.9779,3950719,0
+GT.US,D,20060714,000000,8.888,8.9604,8.6939,8.8972,2810119,0
+GT.US,D,20060717,000000,8.8803,8.9417,8.773,8.8259,1805824,0
+GT.US,D,20060718,000000,8.791,8.9158,8.6858,8.7818,3321759,0
+GT.US,D,20060719,000000,8.7818,9.0139,8.7554,9.0051,6001303,0
+GT.US,D,20060720,000000,9.0944,9.2911,8.888,8.9235,2743654,0
+GT.US,D,20060721,000000,8.9066,8.9158,8.6939,8.8536,4504232,0
+GT.US,D,20060724,000000,8.9688,9.2109,8.9688,9.0316,2482168,0
+GT.US,D,20060725,000000,9.0763,9.2815,9.0139,9.1744,2192609,0
+GT.US,D,20060726,000000,9.1283,9.2292,9.0847,9.1379,1772366,0
+GT.US,D,20060727,000000,9.2012,9.2815,9.0944,9.1744,2115139,0
+GT.US,D,20060728,000000,9.2109,9.4688,9.2109,9.4135,3163113,0
+GT.US,D,20060731,000000,9.4876,9.84,9.4688,9.796,3918944,0
+GT.US,D,20060801,000000,9.76,9.932,9.62,9.905,5128257,0
+GT.US,D,20060802,000000,9.888,10.18,9.869,9.897,4696110,0
+GT.US,D,20060803,000000,9.897,9.905,9.53,9.86,4037393,0
+GT.US,D,20060804,000000,10.152,10.85,10.152,10.499,10892434,0
+GT.US,D,20060807,000000,10.499,10.84,10.475,10.696,5475748,0
+GT.US,D,20060808,000000,10.678,10.696,10.341,10.396,3417751,0
+GT.US,D,20060809,000000,10.421,10.635,10.297,10.323,3438635,0
+GT.US,D,20060810,000000,10.297,10.458,10.259,10.421,2090780,0
+GT.US,D,20060811,000000,10.475,10.534,10.01,10.065,3676432,0
+GT.US,D,20060814,000000,10.116,10.288,10.029,10.057,3329280,0
+GT.US,D,20060815,000000,10.142,10.234,10.038,10.1,4389937,0
+GT.US,D,20060816,000000,10.142,10.351,9.978,10.234,7343544,0
+GT.US,D,20060817,000000,10.269,10.759,10.259,10.448,4742254,0
+GT.US,D,20060818,000000,10.534,10.625,10.225,10.413,4708907,0
+GT.US,D,20060821,000000,10.396,10.396,10.207,10.215,2007696,0
+GT.US,D,20060822,000000,10.668,10.668,10.332,10.439,7511060,0
+GT.US,D,20060823,000000,10.475,10.668,10.448,10.554,4098020,0
+GT.US,D,20060824,000000,10.643,10.733,10.431,10.448,2862104,0
+GT.US,D,20060825,000000,10.439,10.948,10.379,10.831,5091766,0
+GT.US,D,20060828,000000,10.84,11.313,10.831,11.225,5352805,0
+GT.US,D,20060829,000000,11.267,11.856,11.225,11.774,8886085,0
+GT.US,D,20060830,000000,11.865,12.354,11.865,11.981,8233658,0
+GT.US,D,20060831,000000,12.076,12.273,11.981,12.112,4025945,0
+GT.US,D,20060901,000000,12.203,12.364,11.933,12.265,3541925,0
+GT.US,D,20060905,000000,12.138,12.53,12.084,12.511,5327882,0
+GT.US,D,20060906,000000,12.504,12.504,12.22,12.423,6765557,0
+GT.US,D,20060907,000000,12.293,12.487,12.203,12.44,2775879,0
+GT.US,D,20060908,000000,12.469,13.137,12.469,12.978,7347587,0
+GT.US,D,20060911,000000,12.915,12.978,12.754,12.941,3558542,0
+GT.US,D,20060912,000000,12.897,13.359,12.879,13.308,3419326,0
+GT.US,D,20060913,000000,13.227,13.227,13.04,13.165,4881364,0
+GT.US,D,20060914,000000,13.12,13.396,13.049,13.208,4228260,0
+GT.US,D,20060915,000000,13.387,13.424,12.549,12.666,8099715,0
+GT.US,D,20060918,000000,12.666,12.987,12.568,12.64,5034391,0
+GT.US,D,20060919,000000,12.63,12.905,12.578,12.905,2837404,0
+GT.US,D,20060920,000000,12.869,13.147,12.85,13.084,4180994,0
+GT.US,D,20060921,000000,13.021,13.021,12.596,12.666,4006631,0
+GT.US,D,20060922,000000,12.63,12.799,12.478,12.781,3755364,0
+GT.US,D,20060925,000000,12.772,12.978,12.496,12.887,6233710,0
+GT.US,D,20060926,000000,12.905,13.198,12.79,13.157,2872098,0
+GT.US,D,20060927,000000,13.049,13.208,12.968,13.04,3800383,0
+GT.US,D,20060928,000000,13.04,13.165,12.887,13.067,2935866,0
+GT.US,D,20060929,000000,13.075,13.1,12.827,12.915,3693049,0
+GT.US,D,20061002,000000,12.85,13.173,12.423,12.809,7023787,0
+GT.US,D,20061003,000000,12.809,12.818,12.578,12.736,5675258,0
+GT.US,D,20061004,000000,12.692,12.799,12.459,12.727,5970539,0
+GT.US,D,20061005,000000,12.64,12.905,12.121,12.682,12798519,0
+GT.US,D,20061006,000000,12.596,12.879,12.399,12.879,5322265,0
+GT.US,D,20061009,000000,12.658,13.013,12.603,12.958,5115794,0
+GT.US,D,20061010,000000,13.006,13.021,12.658,12.923,2946984,0
+GT.US,D,20061011,000000,12.86,12.879,12.613,12.746,2270867,0
+GT.US,D,20061012,000000,12.754,13.147,12.711,13.12,3546642,0
+GT.US,D,20061013,000000,13.049,13.092,12.781,12.968,3170859,0
+GT.US,D,20061016,000000,13.04,13.1,12.692,12.727,3126513,0
+GT.US,D,20061017,000000,12.65,12.754,12.558,12.718,2070793,0
+GT.US,D,20061018,000000,12.711,12.827,12.63,12.746,3657121,0
+GT.US,D,20061019,000000,12.682,12.978,12.65,12.869,2364391,0
+GT.US,D,20061020,000000,12.932,13.092,12.746,13.092,2374946,0
+GT.US,D,20061023,000000,12.958,13.261,12.915,13.12,3111691,0
+GT.US,D,20061024,000000,13.03,13.323,13.03,13.289,2198899,0
+GT.US,D,20061025,000000,13.323,13.506,13.244,13.404,3169398,0
+GT.US,D,20061026,000000,13.414,13.574,13.254,13.519,2501256,0
+GT.US,D,20061027,000000,13.506,13.628,13.208,13.323,2513940,0
+GT.US,D,20061030,000000,13.235,13.593,13.021,13.519,3205328,0
+GT.US,D,20061031,000000,13.448,13.788,13.404,13.653,3838779,0
+GT.US,D,20061101,000000,13.743,14.082,13.653,13.662,4969386,0
+GT.US,D,20061102,000000,13.662,13.788,13.584,13.699,3422581,0
+GT.US,D,20061103,000000,13.689,13.76,13.369,13.611,2042948,0
+GT.US,D,20061106,000000,13.611,13.743,13.477,13.565,1794599,0
+GT.US,D,20061107,000000,13.536,13.643,13.396,13.448,2283441,0
+GT.US,D,20061108,000000,13.289,13.536,13.271,13.512,3271684,0
+GT.US,D,20061109,000000,14.493,15.871,14.392,15.621,22187149,0
+GT.US,D,20061110,000000,15.676,16.239,15.524,16.049,10628363,0
+GT.US,D,20061113,000000,16.032,16.568,16.005,16.247,9320477,0
+GT.US,D,20061114,000000,16.032,16.523,15.908,16.336,8194923,0
+GT.US,D,20061115,000000,16.122,16.523,16.122,16.431,5426792,0
+GT.US,D,20061116,000000,16.745,16.797,16.336,16.395,3891102,0
+GT.US,D,20061117,000000,16.298,16.326,15.732,16.032,6927008,0
+GT.US,D,20061120,000000,15.926,16.096,15.767,15.844,4398807,0
+GT.US,D,20061121,000000,15.987,15.995,15.732,15.836,3194100,0
+GT.US,D,20061122,000000,15.789,16.022,15.732,15.936,3060494,0
+GT.US,D,20061124,000000,15.798,15.969,15.767,15.936,920649,0
+GT.US,D,20061127,000000,15.808,15.853,14.961,15.097,6173644,0
+GT.US,D,20061128,000000,14.849,15.015,14.785,14.953,3891888,0
+GT.US,D,20061129,000000,14.971,15.302,14.971,15.196,2601064,0
+GT.US,D,20061130,000000,15.114,15.312,14.821,15.007,4273173,0
+GT.US,D,20061201,000000,15.097,15.124,14.785,14.961,3303346,0
+GT.US,D,20061204,000000,14.923,15.302,14.795,15.159,3064650,0
+GT.US,D,20061205,000000,15.188,15.64,15.188,15.612,3796007,0
+GT.US,D,20061206,000000,15.497,15.612,15.425,15.542,3617377,0
+GT.US,D,20061207,000000,15.58,15.781,15.341,15.451,2621952,0
+GT.US,D,20061208,000000,15.372,15.9,15.214,15.781,5395245,0
+GT.US,D,20061211,000000,15.781,16.157,15.74,16.13,4853186,0
+GT.US,D,20061212,000000,16.032,16.032,15.773,15.881,3918834,0
+GT.US,D,20061213,000000,15.826,16.298,15.826,16.068,5655722,0
+GT.US,D,20061214,000000,16.192,16.587,15.987,16.568,4741809,0
+GT.US,D,20061215,000000,16.745,17.2,16.568,17.102,10564031,0
+GT.US,D,20061218,000000,17.102,17.102,16.628,16.904,4206931,0
+GT.US,D,20061219,000000,16.754,16.852,16.523,16.788,3040618,0
+GT.US,D,20061220,000000,16.788,17.59,16.73,17.571,4666695,0
+GT.US,D,20061221,000000,17.387,17.514,17.039,17.304,3474563,0
+GT.US,D,20061222,000000,17.368,17.59,17.145,17.562,2342278,0
+GT.US,D,20061226,000000,18.001,18.152,17.724,17.921,4154836,0
+GT.US,D,20061227,000000,17.894,18.06,17.784,18.01,3642749,0
+GT.US,D,20061228,000000,17.859,18.043,17.724,17.821,2426367,0
+GT.US,D,20061229,000000,17.859,19.018,17.803,18.696,8985115,0
+GT.US,D,20070103,000000,19.159,20.487,19.06,20.307,14768828,0
+GT.US,D,20070104,000000,19.994,20.283,19.658,20.192,8944582,0
+GT.US,D,20070105,000000,20.112,20.958,19.854,20.733,9871518,0
+GT.US,D,20070108,000000,20.504,21.501,20.495,21.415,9369315,0
+GT.US,D,20070109,000000,21.02,22.293,21.02,22.222,10576605,0
+GT.US,D,20070110,000000,21.154,22.266,19.923,22.106,6422780,0
+GT.US,D,20070111,000000,21.812,22.26,21.655,21.82,5960549,0
+GT.US,D,20070112,000000,21.645,21.902,21.395,21.83,4901575,0
+GT.US,D,20070116,000000,21.636,21.956,21.405,21.83,4524218,0
+GT.US,D,20070117,000000,21.655,21.752,21.448,21.501,4845773,0
+GT.US,D,20070118,000000,21.223,21.687,21.075,21.296,6322070,0
+GT.US,D,20070119,000000,21.405,21.82,21.314,21.571,5027656,0
+GT.US,D,20070122,000000,21.562,21.636,21.242,21.305,3857192,0
+GT.US,D,20070123,000000,21.305,21.82,21.223,21.607,3030067,0
+GT.US,D,20070124,000000,21.769,22.4,21.562,22.337,4811755,0
+GT.US,D,20070125,000000,22.337,22.552,21.705,21.849,5933716,0
+GT.US,D,20070126,000000,21.849,22.097,21.545,22,2271424,0
+GT.US,D,20070129,000000,21.936,22.266,21.776,21.83,3535077,0
+GT.US,D,20070130,000000,21.964,22.115,21.82,21.992,3037815,0
+GT.US,D,20070131,000000,21.919,22.037,21.626,21.992,2958100,0
+GT.US,D,20070201,000000,21.992,22.241,21.665,21.865,3298739,0
+GT.US,D,20070202,000000,21.956,22.222,21.696,22.169,8584852,0
+GT.US,D,20070205,000000,22.26,22.747,22.177,22.38,4101167,0
+GT.US,D,20070206,000000,22.436,22.446,22.045,22.26,3224641,0
+GT.US,D,20070207,000000,22.204,22.605,22.089,22.366,2915435,0
+GT.US,D,20070208,000000,22.186,22.97,22.097,22.889,4047275,0
+GT.US,D,20070209,000000,22.889,23.024,22.31,22.366,3504199,0
+GT.US,D,20070212,000000,22.366,22.498,21.892,21.964,8994171,0
+GT.US,D,20070213,000000,21.742,21.956,21.196,21.936,4045989,0
+GT.US,D,20070214,000000,22.037,22.266,21.713,22.133,5858907,0
+GT.US,D,20070215,000000,22.266,22.829,22.266,22.631,6847630,0
+GT.US,D,20070216,000000,22.373,22.586,21.83,22.428,5706920,0
+GT.US,D,20070220,000000,22.356,22.668,22.045,22.614,3948136,0
+GT.US,D,20070221,000000,22.329,23.14,22.195,22.847,9833457,0
+GT.US,D,20070222,000000,22.631,23.541,22.631,23.034,7050061,0
+GT.US,D,20070223,000000,22.962,23.382,22.847,23.263,4966692,0
+GT.US,D,20070226,000000,23.244,23.469,22.765,22.838,6008433,0
+GT.US,D,20070227,000000,22.614,22.641,21.385,21.742,8031343,0
+GT.US,D,20070228,000000,22.525,22.525,21.655,21.927,7502075,0
+GT.US,D,20070301,000000,21.912,23.789,21.912,23.291,17076078,0
+GT.US,D,20070302,000000,23.299,24.832,23.184,24.218,12938862,0
+GT.US,D,20070305,000000,24.056,24.92,23.826,24.289,8006105,0
+GT.US,D,20070306,000000,24.591,25.376,24.558,25.107,9147572,0
+GT.US,D,20070307,000000,25.296,25.724,25.205,25.369,6715816,0
+GT.US,D,20070308,000000,25.93,26.374,25.563,25.706,9749926,0
+GT.US,D,20070309,000000,26.07,26.07,25.144,25.393,8070409,0
+GT.US,D,20070312,000000,25.563,26.053,25.439,25.809,4838361,0
+GT.US,D,20070313,000000,25.817,25.817,25.126,25.162,4409026,0
+GT.US,D,20070314,000000,25.117,25.136,24.274,24.885,5398724,0
+GT.US,D,20070315,000000,25.162,25.546,25.028,25.359,3058476,0
+GT.US,D,20070316,000000,25.615,25.826,24.993,25.171,3461874,0
+GT.US,D,20070319,000000,25.92,26.72,25.546,26.613,6075628,0
+GT.US,D,20070320,000000,26.294,26.971,26.294,26.685,5041245,0
+GT.US,D,20070321,000000,26.695,26.897,26.427,26.72,4183127,0
+GT.US,D,20070322,000000,26.524,27.263,26.294,27.004,4376913,0
+GT.US,D,20070323,000000,27.067,27.263,26.882,26.978,3238225,0
+GT.US,D,20070326,000000,27.834,28.644,27.825,28.29,8227595,0
+GT.US,D,20070327,000000,28.055,28.229,27.808,28.073,5823460,0
+GT.US,D,20070328,000000,28.037,28.244,27.834,27.993,4264302,0
+GT.US,D,20070329,000000,28.108,28.317,27.226,27.61,4005896,0
+GT.US,D,20070330,000000,27.701,27.967,27.399,27.78,3265394,0
+GT.US,D,20070402,000000,27.701,28.281,27.574,28.101,4760443,0
+GT.US,D,20070403,000000,28.357,28.767,28.281,28.485,3797914,0
+GT.US,D,20070404,000000,28.574,29.143,28.574,29.09,3378007,0
+GT.US,D,20070405,000000,29.123,29.348,28.715,29.314,2395605,0
+GT.US,D,20070409,000000,29.704,29.74,28.947,29.16,3165135,0
+GT.US,D,20070410,000000,29.123,29.625,28.947,29.49,3216364,0
+GT.US,D,20070411,000000,29.615,29.819,29.009,29.58,3856075,0
+GT.US,D,20070412,000000,29.633,29.946,28.501,29.819,3508019,0
+GT.US,D,20070413,000000,29.837,29.927,29.445,29.552,1808181,0
+GT.US,D,20070416,000000,29.704,30.102,29.689,30.06,3532522,0
+GT.US,D,20070417,000000,30.016,30.195,29.376,29.571,2931215,0
+GT.US,D,20070418,000000,28.858,29.153,28.509,28.767,5885710,0
+GT.US,D,20070419,000000,27.913,29.116,27.852,28.849,4730580,0
+GT.US,D,20070420,000000,29.206,29.214,28.707,28.957,2830611,0
+GT.US,D,20070423,000000,28.992,29.393,28.601,28.625,3788054,0
+GT.US,D,20070424,000000,28.591,28.947,28.281,28.7,3296047,0
+GT.US,D,20070425,000000,28.903,29.063,28.558,28.894,2946423,0
+GT.US,D,20070426,000000,28.929,29.035,28.365,28.947,4937773,0
+GT.US,D,20070427,000000,29.837,31.174,29.689,30.648,11681442,0
+GT.US,D,20070430,000000,31.164,31.174,29.481,29.625,6862262,0
+GT.US,D,20070501,000000,29.214,29.305,28.252,29.009,6205980,0
+GT.US,D,20070502,000000,29.123,29.689,29.045,29.661,3813548,0
+GT.US,D,20070503,000000,29.524,30.319,29.524,30.13,4546882,0
+GT.US,D,20070504,000000,30.195,30.195,29.508,30.001,2428245,0
+GT.US,D,20070507,000000,29.909,30.086,29.615,29.863,2536870,0
+GT.US,D,20070508,000000,29.704,29.801,29.222,29.625,2538307,0
+GT.US,D,20070509,000000,29.393,30.001,29.24,29.937,2819176,0
+GT.US,D,20070510,000000,29.376,29.882,29.081,29.508,4764289,0
+GT.US,D,20070511,000000,29.471,29.721,28.957,29.357,3089122,0
+GT.US,D,20070514,000000,29.107,29.597,29,29.481,2984933,0
+GT.US,D,20070515,000000,29.615,29.704,29.018,29.426,3268089,0
+GT.US,D,20070516,000000,29.393,30.001,29.081,29.633,5475748,0
+GT.US,D,20070517,000000,29.982,31.157,29.393,31.083,19974624,0
+GT.US,D,20070518,000000,31.164,31.389,30.711,31.157,8471940,0
+GT.US,D,20070521,000000,30.959,31.148,30.619,30.745,6157506,0
+GT.US,D,20070522,000000,30.638,30.764,30.353,30.577,3377313,0
+GT.US,D,20070523,000000,30.611,31.083,30.549,30.81,5452787,0
+GT.US,D,20070524,000000,30.9,31.263,30.301,30.415,4301113,0
+GT.US,D,20070525,000000,30.549,30.836,30.247,30.673,3732346,0
+GT.US,D,20070529,000000,30.673,31.547,30.673,31.406,3947661,0
+GT.US,D,20070530,000000,30.909,31.351,30.8,31.319,3680701,0
+GT.US,D,20070531,000000,31.22,32.145,31.157,31.594,6716469,0
+GT.US,D,20070601,000000,31.683,32.547,31.576,32.18,3850347,0
+GT.US,D,20070604,000000,32.189,32.589,31.976,32.287,2519778,0
+GT.US,D,20070605,000000,32.277,32.589,31.867,32.413,2856266,0
+GT.US,D,20070606,000000,32.323,32.323,31.594,31.69,3466106,0
+GT.US,D,20070607,000000,31.77,31.832,30.391,30.719,4113363,0
+GT.US,D,20070608,000000,30.499,31.309,29.927,31.29,3536805,0
+GT.US,D,20070611,000000,31.254,31.491,30.665,30.845,1973297,0
+GT.US,D,20070612,000000,30.78,30.909,30.328,30.391,2698719,0
+GT.US,D,20070613,000000,30.532,31.397,30.238,31.333,3922763,0
+GT.US,D,20070614,000000,31.389,31.905,31.326,31.422,2552035,0
+GT.US,D,20070615,000000,31.708,32.048,31.192,31.457,4563291,0
+GT.US,D,20070618,000000,31.237,31.457,31.075,31.148,2995149,0
+GT.US,D,20070619,000000,31.174,31.174,30.711,30.764,2653724,0
+GT.US,D,20070620,000000,30.773,31.422,30.409,30.481,2892419,0
+GT.US,D,20070621,000000,30.311,31.003,30.158,30.864,2456006,0
+GT.US,D,20070622,000000,30.773,30.924,30.273,30.883,2954622,0
+GT.US,D,20070625,000000,30.969,31.174,30.149,30.266,2578273,0
+GT.US,D,20070626,000000,30.491,30.628,29.927,29.927,2989896,0
+GT.US,D,20070627,000000,29.837,29.964,29.248,29.882,4039865,0
+GT.US,D,20070628,000000,29.801,30.472,29.74,30.13,2465286,0
+GT.US,D,20070629,000000,30.283,30.995,30.149,30.959,4692518,0
+GT.US,D,20070702,000000,30.995,32.039,30.819,31.905,5147813,0
+GT.US,D,20070703,000000,32.021,32.367,31.851,32.295,1727344,0
+GT.US,D,20070705,000000,32.154,32.599,31.976,32.437,2421091,0
+GT.US,D,20070706,000000,32.332,32.824,32.295,32.574,2564240,0
+GT.US,D,20070709,000000,32.641,32.864,32.445,32.625,2670228,0
+GT.US,D,20070710,000000,32.482,32.557,31.832,31.832,2339239,0
+GT.US,D,20070711,000000,31.62,31.914,31.547,31.814,1634717,0
+GT.US,D,20070712,000000,32.003,32.252,31.639,31.858,2299383,0
+GT.US,D,20070713,000000,31.867,32.66,31.788,32.089,2186582,0
+GT.US,D,20070716,000000,32.048,32.313,31.683,31.779,1703274,0
+GT.US,D,20070717,000000,31.966,32.012,31.281,31.482,2340928,0
+GT.US,D,20070718,000000,31.62,31.867,31.111,31.309,2761285,0
+GT.US,D,20070719,000000,31.482,31.851,31.397,31.805,2417384,0
+GT.US,D,20070720,000000,31.567,31.77,30.293,31.128,8377257,0
+GT.US,D,20070723,000000,31.111,31.227,30.657,30.719,2184976,0
+GT.US,D,20070724,000000,30.532,30.594,29.571,29.721,4084552,0
+GT.US,D,20070725,000000,29.972,30.186,28.171,28.548,7723212,0
+GT.US,D,20070726,000000,27.701,27.701,24.332,25.991,18466951,0
+GT.US,D,20070727,000000,25.882,26.027,23.873,24.047,12378308,0
+GT.US,D,20070730,000000,24.522,25.965,23.941,25.939,10740264,0
+GT.US,D,20070731,000000,26.587,27.12,25.563,25.581,8252453,0
+GT.US,D,20070801,000000,25.251,25.864,23.469,24.492,9732333,0
+GT.US,D,20070802,000000,24.155,24.939,24.128,24.456,5364838,0
+GT.US,D,20070803,000000,23.763,24.539,23.158,23.541,4309171,0
+GT.US,D,20070806,000000,23.718,24.264,22.31,23.077,6794983,0
+GT.US,D,20070807,000000,22.713,24.075,22.41,22.525,8091632,0
+GT.US,D,20070808,000000,23.209,24.617,22.515,23.995,14084516,0
+GT.US,D,20070809,000000,23.337,23.959,22.829,23.217,11384420,0
+GT.US,D,20070810,000000,22.721,24.405,21.223,24.274,10151534,0
+GT.US,D,20070813,000000,25.339,26.053,24.705,25.786,8154057,0
+GT.US,D,20070814,000000,25.679,26.095,24.254,24.36,6241459,0
+GT.US,D,20070815,000000,24.281,24.558,23.06,23.158,7200115,0
+GT.US,D,20070816,000000,22.65,23.068,21.375,22.4,12600807,0
+GT.US,D,20070817,000000,23.496,25.073,22.534,24.662,10622191,0
+GT.US,D,20070820,000000,24.771,25.117,23.888,24.744,3732007,0
+GT.US,D,20070821,000000,24.671,25.794,24.662,25.464,4927396,0
+GT.US,D,20070822,000000,25.874,26.365,25.642,26.268,4420702,0
+GT.US,D,20070823,000000,26.345,26.646,25.421,25.679,3436165,0
+GT.US,D,20070824,000000,25.786,25.786,24.617,25.688,4619539,0
+GT.US,D,20070827,000000,25.563,25.652,24.892,25.055,1930898,0
+GT.US,D,20070828,000000,24.724,24.744,23.78,23.968,4150567,0
+GT.US,D,20070829,000000,24.093,24.788,24.047,24.788,2653945,0
+GT.US,D,20070830,000000,24.422,24.566,23.959,24.323,3376659,0
+GT.US,D,20070831,000000,24.715,24.93,24.274,24.637,2593096,0
+GT.US,D,20070904,000000,24.591,24.78,24.047,24.549,3454240,0
+GT.US,D,20070905,000000,24.378,24.378,23.854,24.075,3770969,0
+GT.US,D,20070906,000000,24.093,24.315,23.593,24.005,2310837,0
+GT.US,D,20070907,000000,23.515,23.611,22.907,23.087,4329759,0
+GT.US,D,20070910,000000,23.244,23.263,21.655,22.515,7560236,0
+GT.US,D,20070911,000000,22.492,22.907,22.266,22.544,4386791,0
+GT.US,D,20070912,000000,22.482,22.586,22.177,22.373,3365094,0
+GT.US,D,20070913,000000,22.534,22.873,22.251,22.809,3410342,0
+GT.US,D,20070914,000000,23.149,23.235,22.534,22.729,2881418,0
+GT.US,D,20070917,000000,22.614,22.713,22.284,22.31,2338792,0
+GT.US,D,20070918,000000,22.436,24.047,22.266,23.95,4970043,0
+GT.US,D,20070919,000000,24.351,25.572,24.128,25.117,6642109,0
+GT.US,D,20070920,000000,25.187,25.555,24.85,25.081,2894326,0
+GT.US,D,20070921,000000,25.472,26.437,25.081,25.965,6028360,0
+GT.US,D,20070924,000000,26.061,26.577,25.59,25.679,3140218,0
+GT.US,D,20070925,000000,25.447,25.817,24.724,25.714,2631156,0
+GT.US,D,20070926,000000,25.965,27.834,25.826,26.936,6955525,0
+GT.US,D,20070927,000000,27.382,27.664,27.024,27.156,5317101,0
+GT.US,D,20070928,000000,27.156,27.3,26.383,27.085,3213412,0
+GT.US,D,20071001,000000,26.437,27.493,26.4,27.014,3768612,0
+GT.US,D,20071002,000000,26.854,27.273,26.587,27.103,2403573,0
+GT.US,D,20071003,000000,26.729,27.156,26.355,26.524,2870300,0
+GT.US,D,20071004,000000,26.427,26.711,26.027,26.325,2437704,0
+GT.US,D,20071005,000000,26.72,26.978,26.158,26.729,6281316,0
+GT.US,D,20071008,000000,26.561,27.243,26.543,27.103,2639578,0
+GT.US,D,20071009,000000,27.353,27.392,26.646,27.103,2165889,0
+GT.US,D,20071010,000000,27.103,27.292,26.792,27.182,1742390,0
+GT.US,D,20071011,000000,27.317,27.931,27.165,27.592,9061237,0
+GT.US,D,20071012,000000,27.502,27.701,27.13,27.399,3274263,0
+GT.US,D,20071015,000000,27.399,27.664,26.374,26.702,3552820,0
+GT.US,D,20071016,000000,26.685,26.916,26.123,26.72,4698806,0
+GT.US,D,20071017,000000,26.907,27.399,26.277,26.801,5256473,0
+GT.US,D,20071018,000000,27.253,27.253,26.309,26.595,3514757,0
+GT.US,D,20071019,000000,26.543,26.552,25.386,25.393,5330237,0
+GT.US,D,20071022,000000,24.93,25.117,23.88,24.724,6607359,0
+GT.US,D,20071023,000000,24.662,25.107,24.448,24.892,2707392,0
+GT.US,D,20071024,000000,24.566,24.734,23.968,24.466,4338064,0
+GT.US,D,20071025,000000,24.788,24.788,23.675,23.941,3935450,0
+GT.US,D,20071026,000000,24.118,24.771,23.888,24.475,4739896,0
+GT.US,D,20071029,000000,24.475,24.724,24.038,24.147,5049328,0
+GT.US,D,20071030,000000,24.715,26.57,24.038,25.974,11138987,0
+GT.US,D,20071031,000000,26.018,27.112,25.874,26.854,5505498,0
+GT.US,D,20071101,000000,26.854,26.854,26.212,26.345,4463367,0
+GT.US,D,20071102,000000,26.392,27.408,26.185,27.146,6778129,0
+GT.US,D,20071105,000000,26.784,27.317,26.355,27.139,3786798,0
+GT.US,D,20071106,000000,27.12,27.428,26.287,27.051,3781936,0
+GT.US,D,20071107,000000,26.675,26.675,25.171,25.555,8212383,0
+GT.US,D,20071108,000000,25.809,25.965,24.118,25.179,8375476,0
+GT.US,D,20071109,000000,24.796,24.796,23.62,24.147,7849435,0
+GT.US,D,20071112,000000,23.718,24.44,23.718,23.968,3670361,0
+GT.US,D,20071113,000000,24.118,24.414,23.575,24.182,4982822,0
+GT.US,D,20071114,000000,24.281,25.153,24.182,24.274,4683617,0
+GT.US,D,20071115,000000,24.128,24.558,23.665,23.906,3990362,0
+GT.US,D,20071116,000000,23.62,24.422,23.62,24.254,3913784,0
+GT.US,D,20071119,000000,24.102,24.155,23.209,23.364,4288168,0
+GT.US,D,20071120,000000,23.125,23.772,22.631,23.309,3628380,0
+GT.US,D,20071121,000000,22.889,23.746,22.571,23.226,3065435,0
+GT.US,D,20071123,000000,23.281,23.755,23.015,23.675,1168608,0
+GT.US,D,20071126,000000,23.718,24.11,22.873,23.005,2371624,0
+GT.US,D,20071127,000000,23.176,23.575,22.829,23.46,3062108,0
+GT.US,D,20071128,000000,23.46,25.126,23.46,24.976,4529380,0
+GT.US,D,20071129,000000,24.892,25.464,24.323,25.153,2322612,0
+GT.US,D,20071130,000000,25.507,25.93,25.222,25.607,5187340,0
+GT.US,D,20071203,000000,25.278,26.177,25.136,25.359,2355669,0
+GT.US,D,20071204,000000,25.153,25.179,24.475,24.734,2777042,0
+GT.US,D,20071205,000000,24.652,25.232,24.315,24.754,3293239,0
+GT.US,D,20071206,000000,24.744,25.003,24.539,25.003,2379690,0
+GT.US,D,20071207,000000,25.196,25.497,24.705,25.329,3337364,0
+GT.US,D,20071210,000000,25.456,25.572,25.046,25.439,1588764,0
+GT.US,D,20071211,000000,25.429,25.948,24.939,25.073,4581514,0
+GT.US,D,20071212,000000,25.581,25.652,24.083,24.422,7690022,0
+GT.US,D,20071213,000000,24.341,24.368,23.763,23.906,3950841,0
+GT.US,D,20071214,000000,23.772,23.959,23.435,23.567,2783513,0
+GT.US,D,20071217,000000,23.567,24.065,23.426,23.913,4308874,0
+GT.US,D,20071218,000000,24.038,24.351,23.176,23.986,3952125,0
+GT.US,D,20071219,000000,23.541,25.037,23.541,24.734,3481611,0
+GT.US,D,20071220,000000,24.868,25.376,24.61,25.269,3887737,0
+GT.US,D,20071221,000000,25.136,25.634,24.85,25.607,5767233,0
+GT.US,D,20071224,000000,25.359,26.202,24.892,26.131,1191623,0
+GT.US,D,20071226,000000,25.581,26.543,25.581,26.454,1687753,0
+GT.US,D,20071227,000000,26.335,26.446,25.386,25.555,2291120,0
+GT.US,D,20071228,000000,25.339,25.855,25.162,25.393,2309495,0
+GT.US,D,20071231,000000,25.321,25.489,24.993,25.136,1672957,0
+GT.US,D,20080102,000000,24.911,25.081,23.426,23.888,6091795,0
+GT.US,D,20080103,000000,24.083,24.093,22.26,22.41,7444042,0
+GT.US,D,20080104,000000,22.177,22.605,20.751,21.892,11595260,0
+GT.US,D,20080107,000000,21.983,22.319,21.296,21.679,4897978,0
+GT.US,D,20080108,000000,21.892,22.319,20.789,21.03,4344684,0
+GT.US,D,20080109,000000,20.985,21.589,20.274,21.528,6405330,0
+GT.US,D,20080110,000000,21.395,22.498,21.04,22.241,5453403,0
+GT.US,D,20080111,000000,22,22.089,21.375,21.626,3691420,0
+GT.US,D,20080114,000000,21.76,22.899,21.665,22.685,3604464,0
+GT.US,D,20080115,000000,22.456,22.641,21.44,21.696,3694566,0
+GT.US,D,20080116,000000,21.786,22.151,20.958,21.742,3633532,0
+GT.US,D,20080117,000000,21.679,22.169,20.557,20.922,4478093,0
+GT.US,D,20080118,000000,21.348,21.82,20.592,21.599,5104835,0
+GT.US,D,20080122,000000,20.246,21.76,19.836,21.405,3731584,0
+GT.US,D,20080123,000000,20.743,22.561,19.915,22.39,6950790,0
+GT.US,D,20080124,000000,22.39,23.068,21.839,22.39,3192305,0
+GT.US,D,20080125,000000,22.8,23.068,21.919,22.329,2938772,0
+GT.US,D,20080128,000000,22.373,23.005,21.82,22.962,2764028,0
+GT.US,D,20080129,000000,23.309,23.309,22.534,23.105,2666562,0
+GT.US,D,20080130,000000,23.052,23.505,22.41,22.492,4179015,0
+GT.US,D,20080131,000000,22.177,22.685,21.655,22.446,6117479,0
+GT.US,D,20080201,000000,21.964,23.478,21.964,23.217,6146515,0
+GT.US,D,20080204,000000,23.044,23.235,22.456,22.605,3009691,0
+GT.US,D,20080205,000000,22.508,22.631,21.786,21.794,2938279,0
+GT.US,D,20080206,000000,21.992,22.019,21.287,21.348,3970477,0
+GT.US,D,20080207,000000,21.134,21.776,21.048,21.562,3272285,0
+GT.US,D,20080208,000000,21.491,21.528,20.733,21.1,3075513,0
+GT.US,D,20080211,000000,21.057,21.973,20.843,21.858,2715369,0
+GT.US,D,20080212,000000,21.858,22.446,21.705,21.946,2772040,0
+GT.US,D,20080213,000000,22.061,22.552,21.696,22.552,3205309,0
+GT.US,D,20080214,000000,24.93,24.93,23.087,24.218,10103286,0
+GT.US,D,20080215,000000,24.083,24.083,23.191,23.923,5004743,0
+GT.US,D,20080219,000000,24.093,24.448,23.441,23.691,3355504,0
+GT.US,D,20080220,000000,23.441,24.056,23.408,23.834,4034866,0
+GT.US,D,20080221,000000,23.959,24.118,23.515,23.567,3230134,0
+GT.US,D,20080222,000000,23.603,23.986,23.168,23.986,3093567,0
+GT.US,D,20080225,000000,23.95,24.744,23.691,24.687,3566407,0
+GT.US,D,20080226,000000,24.584,25.507,24.466,25.171,4529661,0
+GT.US,D,20080227,000000,25.089,26.604,24.85,26.104,5011313,0
+GT.US,D,20080228,000000,25.974,26.027,25.179,25.259,3812907,0
+GT.US,D,20080229,000000,25.386,25.386,23.932,24.137,3015720,0
+GT.US,D,20080303,000000,24.155,25.064,24.11,24.85,2787225,0
+GT.US,D,20080304,000000,24.662,24.993,23.826,24.422,3342816,0
+GT.US,D,20080305,000000,24.754,24.957,23.799,24.245,3073601,0
+GT.US,D,20080306,000000,24.047,24.696,23.399,23.408,2685878,0
+GT.US,D,20080307,000000,22.927,23.532,22.38,22.809,4060210,0
+GT.US,D,20080310,000000,22.747,23.345,22.428,22.578,2332677,0
+GT.US,D,20080311,000000,22.917,23.451,22.819,23.254,3479204,0
+GT.US,D,20080312,000000,23.478,23.567,22.605,22.713,2816071,0
+GT.US,D,20080313,000000,22.4,23.244,22.125,23.06,3902648,0
+GT.US,D,20080314,000000,23.191,23.209,22.089,22.809,3276256,0
+GT.US,D,20080317,000000,22.293,22.596,20.621,21.242,5997961,0
+GT.US,D,20080318,000000,21.617,22.561,21.562,22.446,3769323,0
+GT.US,D,20080319,000000,22.508,22.765,21.742,21.794,3027344,0
+GT.US,D,20080320,000000,21.936,23.532,21.519,23.39,5425779,0
+GT.US,D,20080324,000000,23.441,24.522,23.309,23.701,3691292,0
+GT.US,D,20080325,000000,23.665,23.854,22.934,23.354,2418059,0
+GT.US,D,20080326,000000,23.191,23.318,22.41,22.668,3158886,0
+GT.US,D,20080327,000000,22.774,23.364,22.39,22.498,2515436,0
+GT.US,D,20080328,000000,22.436,22.668,21.936,22.089,2249966,0
+GT.US,D,20080331,000000,22.037,23.14,21.902,22.978,3251132,0
+GT.US,D,20080401,000000,23.441,24.075,23.441,24.014,4211554,0
+GT.US,D,20080402,000000,23.995,24.696,23.913,24.245,2605081,0
+GT.US,D,20080403,000000,24.199,24.448,23.532,24.264,3228337,0
+GT.US,D,20080404,000000,24.209,24.281,23.309,23.675,2737267,0
+GT.US,D,20080407,000000,23.896,24.332,23.611,23.888,2013329,0
+GT.US,D,20080408,000000,23.675,24.796,23.487,24.226,2348499,0
+GT.US,D,20080409,000000,23.913,24.075,22.578,22.695,4184611,0
+GT.US,D,20080410,000000,22.713,23.799,22.561,23.2,2592157,0
+GT.US,D,20080411,000000,22.873,23.382,22.622,22.713,2226256,0
+GT.US,D,20080414,000000,22.659,23.281,22.631,22.962,1942605,0
+GT.US,D,20080415,000000,23.06,23.184,22.793,23.087,1803906,0
+GT.US,D,20080416,000000,23.244,24.475,23.131,24.147,3130629,0
+GT.US,D,20080417,000000,24.014,24.254,23.62,23.923,1626238,0
+GT.US,D,20080418,000000,24.386,24.763,24.182,24.405,3973364,0
+GT.US,D,20080421,000000,24.173,24.679,23.913,24.662,2342271,0
+GT.US,D,20080422,000000,24.315,24.332,23.244,23.523,2819497,0
+GT.US,D,20080423,000000,23.863,23.863,23.291,23.78,2031755,0
+GT.US,D,20080424,000000,23.665,24.414,23.263,24.274,2752314,0
+GT.US,D,20080425,000000,25.652,26.809,25.369,25.749,10424189,0
+GT.US,D,20080428,000000,25.073,25.278,23.959,24.199,6861618,0
+GT.US,D,20080429,000000,24.118,24.118,23.06,23.254,6258473,0
+GT.US,D,20080430,000000,23.487,24.029,23.005,23.854,4437241,0
+GT.US,D,20080501,000000,23.665,24.679,23.505,24.576,5823761,0
+GT.US,D,20080502,000000,25.107,25.107,23.88,24.209,2985184,0
+GT.US,D,20080505,000000,24.093,24.351,23.863,24.047,1721876,0
+GT.US,D,20080506,000000,24.422,25.67,24.155,25.447,5214749,0
+GT.US,D,20080507,000000,25.497,25.826,25.126,25.162,3154888,0
+GT.US,D,20080508,000000,25.386,25.439,24.687,24.976,3137096,0
+GT.US,D,20080509,000000,24.378,24.976,24.378,24.832,1636875,0
+GT.US,D,20080512,000000,24.885,25.144,24.771,25.144,2417095,0
+GT.US,D,20080513,000000,25.171,25.171,24.796,24.939,1962216,0
+GT.US,D,20080514,000000,25.055,25.794,24.876,25.411,3891001,0
+GT.US,D,20080515,000000,25.421,26.104,25.321,26.027,3124187,0
+GT.US,D,20080516,000000,26.104,26.277,25.339,25.809,1760173,0
+GT.US,D,20080519,000000,25.767,25.9,25.179,25.321,2467653,0
+GT.US,D,20080520,000000,25.196,25.288,24.814,25.046,2505782,0
+GT.US,D,20080521,000000,25.162,25.241,24.056,24.118,2959179,0
+GT.US,D,20080522,000000,24.047,24.047,23.299,23.701,3987077,0
+GT.US,D,20080523,000000,23.496,23.603,22.373,22.525,5921595,0
+GT.US,D,20080527,000000,22.729,22.819,22.009,22.31,4200294,0
+GT.US,D,20080528,000000,22.373,22.525,21.882,22.133,3471467,0
+GT.US,D,20080529,000000,22.169,22.492,21.82,22.356,4601039,0
+GT.US,D,20080530,000000,22.498,22.677,22.125,22.631,3577502,0
+GT.US,D,20080602,000000,22.586,22.721,21.58,21.839,4158517,0
+GT.US,D,20080603,000000,21.599,21.599,20.689,21.171,8650849,0
+GT.US,D,20080604,000000,21.287,22.284,21.171,22.019,5748327,0
+GT.US,D,20080605,000000,22.241,22.38,21.902,22.284,3475422,0
+GT.US,D,20080606,000000,21.812,21.956,20.487,20.582,5352247,0
+GT.US,D,20080609,000000,20.674,21.188,20.04,20.422,5756003,0
+GT.US,D,20080610,000000,20.149,20.451,19.819,20.121,3918337,0
+GT.US,D,20080611,000000,20.049,20.049,19.052,19.152,7028336,0
+GT.US,D,20080612,000000,19.152,20.049,19.152,19.549,4785624,0
+GT.US,D,20080613,000000,19.783,20.612,19.336,20.612,4812400,0
+GT.US,D,20080616,000000,20.274,20.495,19.915,19.986,4611548,0
+GT.US,D,20080617,000000,20.13,20.367,19.4,19.417,3980885,0
+GT.US,D,20080618,000000,19.326,19.454,18.455,18.642,7812519,0
+GT.US,D,20080619,000000,18.669,19.026,18.481,18.97,3443230,0
+GT.US,D,20080620,000000,18.856,18.864,18.068,18.117,5487558,0
+GT.US,D,20080623,000000,18.16,18.491,17.813,17.84,4977014,0
+GT.US,D,20080624,000000,17.59,17.868,16.975,17.644,5966781,0
+GT.US,D,20080625,000000,17.679,18.704,17.679,18.267,5149721,0
+GT.US,D,20080626,000000,18.028,18.135,15.695,16.247,10339897,0
+GT.US,D,20080627,000000,16.298,16.395,15.871,16.255,6421035,0
+GT.US,D,20080630,000000,16.532,16.532,15.605,15.881,6197968,0
+GT.US,D,20080701,000000,15.612,16.363,15.294,16.058,5402782,0
+GT.US,D,20080702,000000,16.147,16.221,15.58,15.631,7401008,0
+GT.US,D,20080703,000000,15.74,16.363,15.524,15.881,3431389,0
+GT.US,D,20080707,000000,15.881,16.478,15.223,15.605,4517995,0
+GT.US,D,20080708,000000,15.722,16.523,15.631,16.468,6458111,0
+GT.US,D,20080709,000000,16.255,16.594,15.621,15.621,5181560,0
+GT.US,D,20080710,000000,15.562,15.808,14.821,15.141,5580397,0
+GT.US,D,20080711,000000,14.937,15.533,14.429,15.124,5375992,0
+GT.US,D,20080714,000000,15.363,15.542,14.659,14.767,3005469,0
+GT.US,D,20080715,000000,14.485,15.15,13.858,14.849,5145218,0
+GT.US,D,20080716,000000,14.903,16.272,14.502,16.022,5296437,0
+GT.US,D,20080717,000000,16.04,17.191,15.836,17.013,4425687,0
+GT.US,D,20080718,000000,17.013,17.076,16.255,16.506,3815526,0
+GT.US,D,20080721,000000,16.514,16.904,16.288,16.506,2210698,0
+GT.US,D,20080722,000000,16.211,17.894,16.068,17.831,3962836,0
+GT.US,D,20080723,000000,17.821,18.51,17.571,18.357,4383711,0
+GT.US,D,20080724,000000,18.357,18.4,17.039,17.173,3573768,0
+GT.US,D,20080725,000000,17.191,17.921,16.931,17.359,2826826,0
+GT.US,D,20080728,000000,17.304,17.396,16.673,16.869,2524141,0
+GT.US,D,20080729,000000,16.931,17.261,16.594,17.076,4547650,0
+GT.US,D,20080730,000000,17.314,17.422,16.559,17.422,5143052,0
+GT.US,D,20080731,000000,17.634,18.455,16.478,17.485,8019059,0
+GT.US,D,20080801,000000,17.609,17.609,16.628,17.102,3417527,0
+GT.US,D,20080804,000000,17.243,17.261,16.387,16.73,3515448,0
+GT.US,D,20080805,000000,16.913,18.953,16.913,18.777,7155239,0
+GT.US,D,20080806,000000,18.559,18.74,17.885,18.02,7022086,0
+GT.US,D,20080807,000000,17.813,17.813,17.076,17.181,4485932,0
+GT.US,D,20080808,000000,17.27,19.237,17.181,18.998,6374760,0
+GT.US,D,20080811,000000,18.909,20.574,18.81,19.968,6305792,0
+GT.US,D,20080812,000000,19.959,20.13,19.691,19.846,4235852,0
+GT.US,D,20080813,000000,19.595,19.708,18.179,18.587,4322731,0
+GT.US,D,20080814,000000,18.16,19.144,18.034,18.427,5245915,0
+GT.US,D,20080815,000000,18.714,19.417,18.179,19.069,4894909,0
+GT.US,D,20080818,000000,19.144,19.167,18.357,18.597,3186459,0
+GT.US,D,20080819,000000,18.409,18.642,17.697,17.972,2561557,0
+GT.US,D,20080820,000000,18.108,18.534,17.412,17.752,2976912,0
+GT.US,D,20080821,000000,17.547,17.581,16.966,17.235,2422848,0
+GT.US,D,20080822,000000,17.44,18.189,17.294,18.135,3515569,0
+GT.US,D,20080825,000000,18.125,18.125,17.191,17.524,2930641,0
+GT.US,D,20080826,000000,17.54,17.6,17.191,17.294,3256002,0
+GT.US,D,20080827,000000,17.524,17.524,16.805,17.243,2568097,0
+GT.US,D,20080828,000000,17.404,18.225,17.322,17.849,3420862,0
+GT.US,D,20080829,000000,17.706,17.84,17.243,17.465,2697239,0
+GT.US,D,20080902,000000,17.84,19.255,17.84,18.208,4426918,0
+GT.US,D,20080903,000000,18.25,19.107,18.16,18.872,4397977,0
+GT.US,D,20080904,000000,18.749,18.953,18.234,18.277,3025221,0
+GT.US,D,20080905,000000,18.088,18.455,17.514,18.341,2696029,0
+GT.US,D,20080908,000000,18.988,19.152,17.84,18.179,4889155,0
+GT.US,D,20080909,000000,17.617,17.779,15.789,16.077,10152413,0
+GT.US,D,20080910,000000,16.247,16.255,14.84,15.425,11786330,0
+GT.US,D,20080911,000000,15.425,16.068,14.953,15.853,5406257,0
+GT.US,D,20080912,000000,15.542,16.523,15.533,16.345,5281853,0
+GT.US,D,20080915,000000,15.631,16.272,15.516,15.773,4455122,0
+GT.US,D,20080916,000000,15.069,15.969,14.705,15.942,5885709,0
+GT.US,D,20080917,000000,15.658,15.844,14.107,14.485,7373151,0
+GT.US,D,20080918,000000,14.894,15.041,13.1,14.493,8898304,0
+GT.US,D,20080919,000000,16.032,16.147,14.107,15.302,10569326,0
+GT.US,D,20080922,000000,15.015,15.667,14.242,14.275,3354460,0
+GT.US,D,20080923,000000,14.275,15.231,14.275,14.695,5194575,0
+GT.US,D,20080924,000000,15.562,15.562,14.09,14.232,3871895,0
+GT.US,D,20080925,000000,14.429,14.722,14.072,14.553,3653699,0
+GT.US,D,20080926,000000,13.903,14.759,13.903,14.759,3338880,0
+GT.US,D,20080929,000000,14.375,14.581,12.613,13.235,6673013,0
+GT.US,D,20080930,000000,13.584,13.76,12.666,13.634,6052328,0
+GT.US,D,20081001,000000,13.593,13.593,12.941,13.404,3479143,0
+GT.US,D,20081002,000000,13.271,13.396,11.711,11.73,5573975,0
+GT.US,D,20081003,000000,11.901,12.32,11.062,11.179,5924086,0
+GT.US,D,20081006,000000,10.777,10.84,9.725,10.706,21394448,0
+GT.US,D,20081007,000000,10.938,12.174,10.822,11.114,7338986,0
+GT.US,D,20081008,000000,9.804,12.329,9.804,12.22,5290219,0
+GT.US,D,20081009,000000,12.112,12.336,11.143,11.258,6411323,0
+GT.US,D,20081010,000000,10.507,10.948,9.103,10.868,10615539,0
+GT.US,D,20081013,000000,11.925,11.953,10.608,11.356,7418132,0
+GT.US,D,20081014,000000,11.925,12.092,10.499,10.777,5010327,0
+GT.US,D,20081015,000000,10.466,10.743,9.1283,9.2109,4983031,0
+GT.US,D,20081016,000000,9.361,9.62,8.4969,9.511,7401264,0
+GT.US,D,20081017,000000,9.1647,10.507,8.9066,10.421,8705862,0
+GT.US,D,20081020,000000,10.608,10.687,9.942,10.341,4114689,0
+GT.US,D,20081021,000000,10.313,10.323,9.942,9.987,4374434,0
+GT.US,D,20081022,000000,9.913,9.952,8.3635,8.8715,4861067,0
+GT.US,D,20081023,000000,8.9511,9.0847,7.8109,8.3811,6134184,0
+GT.US,D,20081024,000000,7.5975,8.3277,7.5351,7.9181,5229489,0
+GT.US,D,20081027,000000,7.8468,7.8468,6.965,6.965,6006410,0
+GT.US,D,20081028,000000,7.1966,7.8378,6.9026,7.6597,6237954,0
+GT.US,D,20081029,000000,7.6508,7.9804,7.3572,7.5351,6369618,0
+GT.US,D,20081030,000000,7.7846,7.9625,7.2236,7.553,7046909,0
+GT.US,D,20081031,000000,7.5617,8.0694,7.4016,7.945,7376860,0
+GT.US,D,20081103,000000,8.9604,9.502,8.2387,8.3723,9073175,0
+GT.US,D,20081104,000000,8.631,9.103,8.3903,9.0051,5780443,0
+GT.US,D,20081105,000000,8.9066,8.9333,7.7934,7.9358,4414755,0
+GT.US,D,20081106,000000,7.8468,8.016,6.3506,6.5197,8458525,0
+GT.US,D,20081107,000000,6.7247,6.9472,6.128,6.3593,7825479,0
+GT.US,D,20081110,000000,6.5376,6.7155,6.0121,6.1456,5886997,0
+GT.US,D,20081111,000000,5.9052,6.0743,4.9256,5.4154,10108552,0
+GT.US,D,20081112,000000,5.2905,5.3441,4.6761,4.8183,9596014,0
+GT.US,D,20081113,000000,4.9965,5.558,4.498,5.5311,9283670,0
+GT.US,D,20081114,000000,5.2727,5.3263,4.7737,4.8274,8440828,0
+GT.US,D,20081117,000000,4.8808,5.0857,4.7563,4.7563,6699438,0
+GT.US,D,20081118,000000,4.7207,4.8808,4.4534,4.658,5534648,0
+GT.US,D,20081119,000000,4.658,4.658,4.2395,4.302,6271593,0
+GT.US,D,20081120,000000,4.3731,4.498,3.5004,3.7233,14591426,0
+GT.US,D,20081121,000000,4.0438,4.5781,3.7854,4.4623,11532690,0
+GT.US,D,20081124,000000,4.7207,5.2727,4.6314,5.1215,9494268,0
+GT.US,D,20081125,000000,5.4065,5.6202,4.8367,5.1124,6404887,0
+GT.US,D,20081126,000000,5.1035,5.7539,4.7652,5.6824,5748533,0
+GT.US,D,20081128,000000,5.6736,5.8783,5.5311,5.7268,2376280,0
+GT.US,D,20081201,000000,5.558,5.6913,4.6314,4.658,6167807,0
+GT.US,D,20081202,000000,4.7563,5.2905,4.6938,5.255,6663887,0
+GT.US,D,20081203,000000,5.0232,5.2371,4.7207,5.068,6996812,0
+GT.US,D,20081204,000000,4.9345,5.4599,4.8097,4.97,6561362,0
+GT.US,D,20081205,000000,4.8808,5.433,4.6938,5.4065,4681137,0
+GT.US,D,20081208,000000,5.7715,6.1456,5.5934,5.6824,7539521,0
+GT.US,D,20081209,000000,5.7006,5.8783,5.433,5.54,5462856,0
+GT.US,D,20081210,000000,5.7626,6.1367,5.6381,5.9856,4758981,0
+GT.US,D,20081211,000000,6.1009,6.1189,5.3441,5.4243,4143168,0
+GT.US,D,20081212,000000,4.9522,5.5666,4.6761,5.4689,7455196,0
+GT.US,D,20081215,000000,5.4508,5.6202,5.157,5.255,3688051,0
+GT.US,D,20081216,000000,5.3528,5.7006,5.3172,5.6913,5385509,0
+GT.US,D,20081217,000000,5.549,5.9675,5.433,5.9229,5158497,0
+GT.US,D,20081218,000000,5.8609,5.9229,5.2103,5.2905,5230646,0
+GT.US,D,20081219,000000,5.5666,5.6111,5.2371,5.4508,5960394,0
+GT.US,D,20081222,000000,5.4418,5.4508,4.9077,5.157,6147081,0
+GT.US,D,20081223,000000,5.3528,5.3528,4.8631,4.9522,3414369,0
+GT.US,D,20081224,000000,5.0146,5.068,4.8631,5.0232,927636,0
+GT.US,D,20081226,000000,5.0232,5.1659,4.8898,4.97,2144740,0
+GT.US,D,20081229,000000,5.1304,5.157,4.7115,4.8274,3580307,0
+GT.US,D,20081230,000000,4.9522,5.0769,4.8808,4.9878,3615370,0
+GT.US,D,20081231,000000,4.9878,5.4243,4.97,5.3172,3166211,0
+GT.US,D,20090102,000000,5.3799,5.8783,5.3799,5.7983,5603272,0
+GT.US,D,20090105,000000,5.8694,6.2258,5.5934,6.2079,7110796,0
+GT.US,D,20090106,000000,6.4037,6.7602,6.1636,6.6891,7498850,0
+GT.US,D,20090107,000000,6.5107,7.2059,6.413,7.0811,11642877,0
+GT.US,D,20090108,000000,6.867,7.1073,6.5463,7.0451,6468544,0
+GT.US,D,20090109,000000,7.0542,7.1255,6.6891,6.7958,4073533,0
+GT.US,D,20090112,000000,6.7602,6.8852,5.8163,6.003,7073722,0
+GT.US,D,20090113,000000,6.1367,6.1367,5.3528,5.5311,7720833,0
+GT.US,D,20090114,000000,5.3886,5.4689,4.9345,5.3974,10570950,0
+GT.US,D,20090115,000000,5.3974,5.6824,5.0857,5.5132,8740652,0
+GT.US,D,20090116,000000,5.8163,6.2527,5.433,5.9765,9932793,0
+GT.US,D,20090120,000000,5.9229,6.021,5.05,5.1035,7316462,0
+GT.US,D,20090121,000000,5.3528,5.4243,4.9433,5.3709,7378062,0
+GT.US,D,20090122,000000,5.2996,5.5755,5.0769,5.3528,6050947,0
+GT.US,D,20090123,000000,5.1659,5.9856,5.1304,5.7539,5309530,0
+GT.US,D,20090126,000000,5.8163,5.8783,5.264,5.4599,7169101,0
+GT.US,D,20090127,000000,5.5311,5.6913,5.4154,5.4773,5588840,0
+GT.US,D,20090128,000000,5.7181,6.1456,5.558,6.0566,7952759,0
+GT.US,D,20090129,000000,5.9497,6.0298,5.5934,5.6381,4251993,0
+GT.US,D,20090130,000000,5.5755,5.7447,5.4154,5.4954,5129309,0
+GT.US,D,20090202,000000,5.4243,5.433,5.2193,5.3172,4645281,0
+GT.US,D,20090203,000000,5.3441,5.5311,5.0146,5.4508,6025246,0
+GT.US,D,20090204,000000,5.4864,6.0743,5.2819,5.7006,9405767,0
+GT.US,D,20090205,000000,5.6913,6.2527,5.558,6.1723,7086694,0
+GT.US,D,20090206,000000,6.0834,6.6268,6.0834,6.3862,7578270,0
+GT.US,D,20090209,000000,6.3683,6.5732,6.1992,6.4486,4249167,0
+GT.US,D,20090210,000000,6.3683,6.493,5.8517,6.0386,5251400,0
+GT.US,D,20090211,000000,6.11,6.2973,5.9408,6.1367,3725830,0
+GT.US,D,20090212,000000,6.0121,6.2168,5.843,6.19,3532991,0
+GT.US,D,20090213,000000,6.0654,6.3149,6.0121,6.1636,3504645,0
+GT.US,D,20090217,000000,5.7983,5.8783,5.2905,5.362,8879959,0
+GT.US,D,20090218,000000,5.2103,5.7626,4.9077,5.6824,8062318,0
+GT.US,D,20090219,000000,5.665,6.003,5.4243,5.4599,5714350,0
+GT.US,D,20090220,000000,5.059,5.4243,4.8986,5.3172,7886749,0
+GT.US,D,20090223,000000,4.9965,5.3528,4.6672,4.6672,6972692,0
+GT.US,D,20090224,000000,4.6761,4.9965,4.2931,4.9162,9734729,0
+GT.US,D,20090225,000000,4.9433,4.9433,4.3999,4.4267,8882503,0
+GT.US,D,20090226,000000,4.5067,4.5424,4.0792,4.2841,6049765,0
+GT.US,D,20090227,000000,4.2217,4.2662,3.8479,3.9544,9149406,0
+GT.US,D,20090302,000000,3.8386,3.8834,3.5093,3.5093,9295938,0
+GT.US,D,20090303,000000,3.6519,3.7408,3.2864,3.331,6915041,0
+GT.US,D,20090304,000000,3.5805,3.6073,3.4204,3.4736,6660980,0
+GT.US,D,20090305,000000,3.4559,3.4736,3.1083,3.1708,6302230,0
+GT.US,D,20090306,000000,3.2154,3.3224,2.8235,3.1263,12391779,0
+GT.US,D,20090309,000000,3.349,3.5893,3.1174,3.4736,5999015,0
+GT.US,D,20090310,000000,3.6606,4.1062,3.6606,4.0081,7969199,0
+GT.US,D,20090311,000000,4.0703,4.3109,3.9723,4.2841,5665681,0
+GT.US,D,20090312,000000,4.1951,4.5869,4.1062,4.5603,4286571,0
+GT.US,D,20090313,000000,4.6761,4.9609,4.4088,4.6672,6290519,0
+GT.US,D,20090316,000000,4.8097,4.9788,4.6051,4.6314,3817677,0
+GT.US,D,20090317,000000,4.6137,4.9077,4.4712,4.9077,2942521,0
+GT.US,D,20090318,000000,4.8631,5.4599,4.6495,5.4243,5526178,0
+GT.US,D,20090319,000000,5.4689,5.7715,5.362,5.4954,5856804,0
+GT.US,D,20090320,000000,5.665,5.7804,4.97,5.2015,5490561,0
+GT.US,D,20090323,000000,5.4065,5.8871,5.2996,5.8871,4559913,0
+GT.US,D,20090324,000000,5.7804,6.003,5.6468,5.8341,3303383,0
+GT.US,D,20090325,000000,5.9052,6.2438,5.558,5.8341,4925992,0
+GT.US,D,20090326,000000,6.0834,6.3593,5.9139,6.2973,7053568,0
+GT.US,D,20090327,000000,6.1636,6.2438,5.9675,6.1009,3945802,0
+GT.US,D,20090330,000000,5.7539,5.8694,5.255,5.5132,7190958,0
+GT.US,D,20090331,000000,5.7447,5.7447,5.2727,5.5755,5667959,0
+GT.US,D,20090401,000000,5.4689,5.825,5.3441,5.7804,5444621,0
+GT.US,D,20090402,000000,6.003,6.7155,6.003,6.288,8486165,0
+GT.US,D,20090403,000000,6.288,6.5909,6.1723,6.5909,5431004,0
+GT.US,D,20090406,000000,6.413,6.7958,6.3413,6.7422,4502888,0
+GT.US,D,20090407,000000,6.5463,6.6089,6.19,6.2527,3926655,0
+GT.US,D,20090408,000000,6.8137,7.1164,6.6355,6.8495,6521429,0
+GT.US,D,20090409,000000,7.1164,7.7135,6.9916,7.5708,10061348,0
+GT.US,D,20090413,000000,7.4817,7.945,7.2144,7.8291,5773029,0
+GT.US,D,20090414,000000,7.7042,8.1585,7.4907,7.6685,5145046,0
+GT.US,D,20090415,000000,7.6065,8.0874,7.6065,7.9804,6114929,0
+GT.US,D,20090416,000000,8.0428,8.7106,7.9537,8.6219,8026243,0
+GT.US,D,20090417,000000,8.6676,9.1744,8.6676,9.0944,11415580,0
+GT.US,D,20090420,000000,8.7367,8.888,7.8378,8.0518,9582056,0
+GT.US,D,20090421,000000,7.856,8.6124,7.7934,8.4436,7342354,0
+GT.US,D,20090422,000000,8.3277,9.1744,8.2387,8.8353,8339476,0
+GT.US,D,20090423,000000,8.8536,9.0402,8.5583,8.791,7229185,0
+GT.US,D,20090424,000000,8.8972,9.959,8.888,9.681,11339894,0
+GT.US,D,20090427,000000,9.577,9.796,8.9688,9.2815,6637339,0
+GT.US,D,20090428,000000,9.0402,9.62,8.5768,9.3238,8488514,0
+GT.US,D,20090429,000000,8.9863,10.687,8.9604,10.323,12729735,0
+GT.US,D,20090430,000000,10.534,10.635,9.691,9.788,14015642,0
+GT.US,D,20090501,000000,9.813,10.162,9.77,10.162,6596592,0
+GT.US,D,20090504,000000,10.142,11.25,10.142,11.25,10616143,0
+GT.US,D,20090505,000000,11.179,11.462,10.466,10.921,7535190,0
+GT.US,D,20090506,000000,11.096,12.568,11.096,12.034,17009917,0
+GT.US,D,20090507,000000,12.459,12.702,10.706,10.831,11034841,0
+GT.US,D,20090508,000000,11.151,11.943,11.007,11.846,6989956,0
+GT.US,D,20090511,000000,11.553,11.579,11.007,11.062,5683656,0
+GT.US,D,20090512,000000,11.235,11.402,10.369,10.768,6074504,0
+GT.US,D,20090513,000000,10.369,10.582,9.2109,9.557,9715446,0
+GT.US,D,20090514,000000,9.4876,10.643,9.4322,10.18,7619532,0
+GT.US,D,20090515,000000,10.189,10.625,9.813,10.01,5366358,0
+GT.US,D,20090518,000000,10.108,10.601,10.108,10.582,4762131,0
+GT.US,D,20090519,000000,10.625,11.179,10.421,10.955,5943405,0
+GT.US,D,20090520,000000,10.895,11.462,10.439,10.507,6889987,0
+GT.US,D,20090521,000000,10.305,10.448,9.751,10.17,4820887,0
+GT.US,D,20090522,000000,10.225,10.483,9.897,10.198,3081326,0
+GT.US,D,20090526,000000,10.17,10.948,9.952,10.938,4488708,0
+GT.US,D,20090527,000000,10.903,10.955,9.674,9.85,8895074,0
+GT.US,D,20090528,000000,10.038,10.369,9.717,10.1,5781370,0
+GT.US,D,20090529,000000,10.162,10.313,9.978,10.198,4064630,0
+GT.US,D,20090601,000000,10.379,11.216,10.332,10.938,4607663,0
+GT.US,D,20090602,000000,10.651,10.982,10.243,10.759,6016135,0
+GT.US,D,20090603,000000,10.572,10.601,10.116,10.516,4906156,0
+GT.US,D,20090604,000000,10.341,10.998,10.341,10.876,4188106,0
+GT.US,D,20090605,000000,11.033,11.874,11.033,11.524,9445217,0
+GT.US,D,20090608,000000,11.443,11.443,10.921,11.32,5295223,0
+GT.US,D,20090609,000000,11.364,12.138,11.062,12.024,7468389,0
+GT.US,D,20090610,000000,12.213,12.354,11.32,11.626,6383570,0
+GT.US,D,20090611,000000,11.626,11.981,11.572,11.652,5558858,0
+GT.US,D,20090612,000000,11.553,11.626,10.84,11.052,6123776,0
+GT.US,D,20090615,000000,10.814,10.921,10.421,10.572,6188437,0
+GT.US,D,20090616,000000,10.66,10.876,10.243,10.572,6665356,0
+GT.US,D,20090617,000000,10.431,10.806,10.065,10.554,6047526,0
+GT.US,D,20090618,000000,10.572,10.912,10.243,10.759,6297888,0
+GT.US,D,20090619,000000,10.938,11.197,10.831,10.895,5282083,0
+GT.US,D,20090622,000000,10.743,10.84,10.01,10.073,5824067,0
+GT.US,D,20090623,000000,10.108,10.18,9.4322,9.869,7560969,0
+GT.US,D,20090624,000000,10.004,10.582,9.905,10.029,6099930,0
+GT.US,D,20090625,000000,9.905,10.251,9.796,10.029,6804900,0
+GT.US,D,20090626,000000,10.01,10.379,9.869,9.996,5943337,0
+GT.US,D,20090629,000000,10.082,10.288,9.796,10.152,3351104,0
+GT.US,D,20090630,000000,10.17,10.379,9.751,10.029,5726746,0
+GT.US,D,20090701,000000,10.1,10.406,10.047,10.207,4226333,0
+GT.US,D,20090702,000000,10.02,10.421,9.831,10.215,9935346,0
+GT.US,D,20090706,000000,10.057,10.189,9.664,9.913,5936064,0
+GT.US,D,20090707,000000,9.905,10.02,9.586,9.62,3683951,0
+GT.US,D,20090708,000000,9.645,9.681,8.888,9.3947,9113818,0
+GT.US,D,20090709,000000,9.4945,9.708,9.3766,9.539,4734040,0
+GT.US,D,20090710,000000,9.4421,9.822,9.3336,9.779,4343461,0
+GT.US,D,20090713,000000,9.788,10.073,9.4421,10.047,5139630,0
+GT.US,D,20090714,000000,10.091,10.431,9.85,10.431,3907435,0
+GT.US,D,20090715,000000,10.516,11.16,10.483,11.123,7512589,0
+GT.US,D,20090716,000000,10.822,11.285,10.822,11.235,5058227,0
+GT.US,D,20090717,000000,11.042,11.563,10.948,11.506,5677327,0
+GT.US,D,20090720,000000,11.572,12.076,11.572,12.015,6913431,0
+GT.US,D,20090721,000000,12.076,12.32,11.72,12.051,6032984,0
+GT.US,D,20090722,000000,11.953,12.167,11.392,12.138,7537801,0
+GT.US,D,20090723,000000,12.076,12.869,12.067,12.772,7275615,0
+GT.US,D,20090724,000000,12.596,13.03,12.469,12.887,5503499,0
+GT.US,D,20090727,000000,12.879,12.949,12.666,12.763,5751241,0
+GT.US,D,20090728,000000,12.587,12.842,12.344,12.809,5916423,0
+GT.US,D,20090729,000000,12.675,12.675,11.883,12.372,9370850,0
+GT.US,D,20090730,000000,12.692,14.314,12.692,14.126,14138236,0
+GT.US,D,20090731,000000,14.107,15.442,14.107,15.159,15805323,0
+GT.US,D,20090803,000000,15.533,16.23,15.451,15.979,7745614,0
+GT.US,D,20090804,000000,15.936,16.779,15.497,16.138,8391156,0
+GT.US,D,20090805,000000,16.308,16.506,15.605,16.015,6598260,0
+GT.US,D,20090806,000000,16.439,16.702,15.533,15.621,7897251,0
+GT.US,D,20090807,000000,15.589,16.532,15.589,16.13,6976097,0
+GT.US,D,20090810,000000,16.077,16.272,15.621,15.936,5650165,0
+GT.US,D,20090811,000000,15.942,16.022,15.542,15.757,4455419,0
+GT.US,D,20090812,000000,15.781,16.395,15.757,16.122,4358482,0
+GT.US,D,20090813,000000,16.395,16.422,15.942,16.316,3262360,0
+GT.US,D,20090814,000000,16.355,16.431,15.589,15.853,2979009,0
+GT.US,D,20090817,000000,15.442,15.757,15.159,15.231,5128914,0
+GT.US,D,20090818,000000,15.35,16.022,15.249,15.969,4062329,0
+GT.US,D,20090819,000000,15.74,16.086,15.425,15.908,3316319,0
+GT.US,D,20090820,000000,15.853,16.298,15.757,16.265,3882058,0
+GT.US,D,20090821,000000,16.431,16.73,15.826,16.005,7068070,0
+GT.US,D,20090824,000000,16.022,16.387,14.998,15.169,7510321,0
+GT.US,D,20090825,000000,15.302,16.015,15.302,15.506,5355787,0
+GT.US,D,20090826,000000,15.506,15.562,14.866,15.141,4825432,0
+GT.US,D,20090827,000000,15.124,15.249,14.562,15.141,5485556,0
+GT.US,D,20090828,000000,15.35,15.35,14.252,14.429,7436310,0
+GT.US,D,20090831,000000,14.33,14.695,14.162,14.685,4770473,0
+GT.US,D,20090901,000000,14.553,14.923,13.984,14.107,6926866,0
+GT.US,D,20090902,000000,14.063,14.324,13.826,13.922,4307664,0
+GT.US,D,20090903,000000,14.055,14.26,13.966,14.232,3582871,0
+GT.US,D,20090904,000000,14.267,14.598,13.966,14.562,3332003,0
+GT.US,D,20090908,000000,14.749,15.007,14.668,14.866,3848980,0
+GT.US,D,20090909,000000,14.932,15.322,14.607,15.032,3966818,0
+GT.US,D,20090910,000000,15.114,15.589,14.767,15.405,6006439,0
+GT.US,D,20090911,000000,15.47,15.808,15.294,15.382,5283613,0
+GT.US,D,20090914,000000,16.077,16.737,15.773,15.836,11593781,0
+GT.US,D,20090915,000000,16.068,16.068,15.312,15.35,6854996,0
+GT.US,D,20090916,000000,15.363,15.415,14.937,15.179,5549991,0
+GT.US,D,20090917,000000,15.179,15.631,14.553,15.141,8350965,0
+GT.US,D,20090918,000000,15.179,15.372,14.759,15.214,4046934,0
+GT.US,D,20090921,000000,14.971,15.097,14.553,14.65,3032710,0
+GT.US,D,20090922,000000,14.759,15.302,14.759,15.294,4830586,0
+GT.US,D,20090923,000000,15.571,15.571,15.015,15.015,4457034,0
+GT.US,D,20090924,000000,15.169,15.258,14.304,14.677,6286209,0
+GT.US,D,20090925,000000,14.65,14.785,14.19,14.267,4138076,0
+GT.US,D,20090928,000000,14.392,14.84,14.267,14.722,2270344,0
+GT.US,D,20090929,000000,14.749,15.363,14.715,15.223,5200739,0
+GT.US,D,20090930,000000,15.415,15.451,14.866,15.169,6615532,0
+GT.US,D,20091001,000000,15.097,15.097,14.402,14.446,5262885,0
+GT.US,D,20091002,000000,14.216,14.216,13.512,13.672,8710552,0
+GT.US,D,20091005,000000,13.788,14.314,13.779,14.19,4939692,0
+GT.US,D,20091006,000000,14.348,14.65,14.314,14.553,3807342,0
+GT.US,D,20091007,000000,14.536,14.776,14.357,14.562,3081347,0
+GT.US,D,20091008,000000,14.74,15.451,14.74,15.214,7818957,0
+GT.US,D,20091009,000000,15.24,15.372,15.051,15.35,3092880,0
+GT.US,D,20091012,000000,15.497,15.58,15.132,15.322,3482676,0
+GT.US,D,20091013,000000,15.302,15.396,14.913,15.249,3078421,0
+GT.US,D,20091014,000000,15.571,15.722,15.302,15.605,5751413,0
+GT.US,D,20091015,000000,15.497,15.916,15.341,15.863,4527621,0
+GT.US,D,20091016,000000,15.959,16.122,15.284,15.552,4474380,0
+GT.US,D,20091019,000000,15.571,16.032,15.552,15.695,3952870,0
+GT.US,D,20091020,000000,15.713,15.798,15.332,15.46,2281045,0
+GT.US,D,20091021,000000,15.425,15.9,15.372,15.451,3342237,0
+GT.US,D,20091022,000000,15.516,16.005,14.989,15.789,4814380,0
+GT.US,D,20091023,000000,15.844,16.005,15.562,15.808,3890113,0
+GT.US,D,20091026,000000,15.767,16.239,15.188,15.35,4260465,0
+GT.US,D,20091027,000000,15.358,15.47,14.849,14.913,6212972,0
+GT.US,D,20091028,000000,14.446,14.677,10.687,11.991,48970935,0
+GT.US,D,20091029,000000,12.051,12.076,10.572,11.579,35196886,0
+GT.US,D,20091030,000000,11.972,12.076,11.151,11.471,17576166,0
+GT.US,D,20091102,000000,11.711,11.883,11.225,11.452,7717908,0
+GT.US,D,20091103,000000,11.356,12.043,11.225,11.901,8617481,0
+GT.US,D,20091104,000000,12.059,12.059,11.114,11.169,9117656,0
+GT.US,D,20091105,000000,11.41,11.667,11.313,11.646,6120658,0
+GT.US,D,20091106,000000,11.443,11.802,11.25,11.692,4886131,0
+GT.US,D,20091109,000000,11.765,12.112,11.652,12.102,5836459,0
+GT.US,D,20091110,000000,12.059,12.273,11.811,12.174,5167195,0
+GT.US,D,20091111,000000,12.283,12.336,11.972,12.051,4511139,0
+GT.US,D,20091112,000000,12.059,12.603,12.059,12.24,5719579,0
+GT.US,D,20091113,000000,12.834,13.289,12.578,12.772,11924971,0
+GT.US,D,20091116,000000,12.997,13.137,12.809,12.978,5460180,0
+GT.US,D,20091117,000000,12.932,13.092,12.781,12.997,4131490,0
+GT.US,D,20091118,000000,12.997,13.11,12.85,13.084,3229224,0
+GT.US,D,20091119,000000,12.949,12.949,12.558,12.869,4404727,0
+GT.US,D,20091120,000000,12.763,12.897,12.302,12.568,4481610,0
+GT.US,D,20091123,000000,12.887,12.915,12.311,12.416,3669100,0
+GT.US,D,20091124,000000,12.408,12.504,12.067,12.249,3927086,0
+GT.US,D,20091125,000000,12.265,12.53,12.249,12.469,2390826,0
+GT.US,D,20091127,000000,11.747,12.302,11.747,12.193,1452535,0
+GT.US,D,20091130,000000,12.203,12.372,12.059,12.213,2626866,0
+GT.US,D,20091201,000000,12.399,12.746,12.354,12.568,3526721,0
+GT.US,D,20091202,000000,12.613,12.958,12.459,12.511,3551286,0
+GT.US,D,20091203,000000,12.568,12.702,12.148,12.167,3774497,0
+GT.US,D,20091204,000000,12.781,13.021,12.364,12.968,9062623,0
+GT.US,D,20091207,000000,12.879,13.227,12.79,12.923,3944687,0
+GT.US,D,20091208,000000,12.879,13.006,12.666,12.842,2476257,0
+GT.US,D,20091209,000000,12.809,12.842,12.45,12.587,3305468,0
+GT.US,D,20091210,000000,12.763,13.129,12.558,13.11,3941376,0
+GT.US,D,20091211,000000,13.137,13.289,12.997,13.261,1897538,0
+GT.US,D,20091214,000000,13.308,13.387,13.049,13.281,2025200,0
+GT.US,D,20091215,000000,13.198,13.254,13.058,13.1,2210519,0
+GT.US,D,20091216,000000,13.165,13.271,12.905,12.949,3178007,0
+GT.US,D,20091217,000000,12.827,12.941,12.53,12.53,3502547,0
+GT.US,D,20091218,000000,12.64,12.818,12.496,12.772,3676322,0
+GT.US,D,20091221,000000,12.809,13.049,12.799,12.869,2401081,0
+GT.US,D,20091222,000000,12.932,12.968,12.692,12.86,1993800,0
+GT.US,D,20091223,000000,12.879,12.949,12.558,12.727,2911223,0
+GT.US,D,20091224,000000,12.781,13.006,12.692,12.987,978843,0
+GT.US,D,20091228,000000,13.013,13.147,12.711,12.809,1583797,0
+GT.US,D,20091229,000000,12.809,12.978,12.558,12.596,2704685,0
+GT.US,D,20091230,000000,12.54,12.879,12.54,12.85,2454176,0
+GT.US,D,20091231,000000,12.799,12.887,12.54,12.558,3293605,0
+GT.US,D,20100104,000000,12.754,13.244,12.692,13.173,4384916,0
+GT.US,D,20100105,000000,13.157,14.143,13.157,14.026,7727805,0
+GT.US,D,20100106,000000,14.036,14.225,13.894,14.097,3493297,0
+GT.US,D,20100107,000000,14.082,14.162,13.76,13.903,3312782,0
+GT.US,D,20100108,000000,13.867,14.412,13.76,14.2,3871924,0
+GT.US,D,20100111,000000,14.348,14.598,14.153,14.19,3807574,0
+GT.US,D,20100112,000000,14.055,14.055,13.468,13.797,3240914,0
+GT.US,D,20100113,000000,13.797,13.826,12.997,13.198,5683127,0
+GT.US,D,20100114,000000,13.254,13.545,13.021,13.527,3157682,0
+GT.US,D,20100115,000000,13.527,13.643,13.165,13.378,4216885,0
+GT.US,D,20100119,000000,13.281,13.396,13.092,13.147,3739336,0
+GT.US,D,20100120,000000,12.997,13.049,12.736,12.799,3149168,0
+GT.US,D,20100121,000000,12.781,12.809,12.193,12.249,8197321,0
+GT.US,D,20100122,000000,12.273,12.399,11.711,11.793,4401257,0
+GT.US,D,20100125,000000,12.034,12.138,11.747,11.774,2723934,0
+GT.US,D,20100126,000000,11.73,12.076,11.598,11.933,4261711,0
+GT.US,D,20100127,000000,12.006,12.781,11.893,12.578,8322966,0
+GT.US,D,20100128,000000,12.754,12.799,11.765,11.893,4824198,0
+GT.US,D,20100129,000000,12.13,12.38,11.73,11.883,4440639,0
+GT.US,D,20100201,000000,12.006,12.158,11.846,12.084,3028716,0
+GT.US,D,20100202,000000,12.148,12.53,12.102,12.408,2910782,0
+GT.US,D,20100203,000000,12.336,12.431,12.158,12.24,2690142,0
+GT.US,D,20100204,000000,12.043,12.043,11.471,11.488,3996807,0
+GT.US,D,20100205,000000,11.462,11.543,10.743,11.258,5150446,0
+GT.US,D,20100208,000000,11.225,11.452,10.974,11.133,3033070,0
+GT.US,D,20100209,000000,11.392,11.579,11.277,11.471,3326984,0
+GT.US,D,20100210,000000,11.452,11.652,11.267,11.435,2705250,0
+GT.US,D,20100211,000000,11.392,11.837,11.32,11.802,3983952,0
+GT.US,D,20100212,000000,11.579,11.874,11.462,11.827,2876467,0
+GT.US,D,20100216,000000,11.962,12.024,11.747,11.943,3439877,0
+GT.US,D,20100217,000000,11.893,12.459,11.893,12.38,4974275,0
+GT.US,D,20100218,000000,12.79,13.173,12.511,12.736,8577076,0
+GT.US,D,20100219,000000,12.675,12.675,11.846,11.991,10335378,0
+GT.US,D,20100222,000000,12.051,12.084,11.667,11.711,5836124,0
+GT.US,D,20100223,000000,11.636,11.774,11.337,11.346,6671538,0
+GT.US,D,20100224,000000,11.435,11.652,11.33,11.646,6532020,0
+GT.US,D,20100225,000000,11.382,11.425,11.197,11.346,8154210,0
+GT.US,D,20100226,000000,11.41,11.66,11.356,11.572,7406682,0
+GT.US,D,20100301,000000,11.636,12.015,11.636,11.837,4942152,0
+GT.US,D,20100302,000000,11.991,12.076,11.793,11.865,5367689,0
+GT.US,D,20100303,000000,11.909,12.006,11.784,11.856,3195426,0
+GT.US,D,20100304,000000,11.82,11.893,11.682,11.874,4101250,0
+GT.US,D,20100305,000000,12.024,12.249,11.793,12.203,5884109,0
+GT.US,D,20100308,000000,12.283,12.283,12.043,12.184,2335764,0
+GT.US,D,20100309,000000,12.121,12.265,12.024,12.148,2775347,0
+GT.US,D,20100310,000000,12.184,12.24,11.916,12.112,4081200,0
+GT.US,D,20100311,000000,12.076,12.249,11.933,12.158,3388695,0
+GT.US,D,20100312,000000,12.38,12.478,12.193,12.311,3608758,0
+GT.US,D,20100315,000000,12.293,12.372,12.043,12.24,2407140,0
+GT.US,D,20100316,000000,12.174,12.265,12.043,12.067,3591061,0
+GT.US,D,20100317,000000,12.076,12.184,11.972,12.051,4405009,0
+GT.US,D,20100318,000000,12.076,12.092,11.793,11.893,4016173,0
+GT.US,D,20100319,000000,11.933,11.943,11.443,11.588,6641462,0
+GT.US,D,20100322,000000,11.471,11.579,11.356,11.515,6605360,0
+GT.US,D,20100323,000000,11.563,11.991,11.48,11.874,6575513,0
+GT.US,D,20100324,000000,11.765,11.933,11.711,11.827,3064055,0
+GT.US,D,20100325,000000,11.991,12.059,11.701,11.747,3734528,0
+GT.US,D,20100326,000000,11.837,11.901,11.443,11.608,4985374,0
+GT.US,D,20100329,000000,11.701,11.82,11.563,11.711,4351138,0
+GT.US,D,20100330,000000,11.701,11.774,11.48,11.524,4408642,0
+GT.US,D,20100331,000000,11.392,11.488,11.225,11.258,5124474,0
+GT.US,D,20100401,000000,11.382,11.646,11.373,11.471,3505628,0
+GT.US,D,20100405,000000,11.636,11.692,11.524,11.608,3425606,0
+GT.US,D,20100406,000000,11.498,11.636,11.443,11.553,3285267,0
+GT.US,D,20100407,000000,11.579,11.588,11.382,11.392,4606096,0
+GT.US,D,20100408,000000,11.41,11.608,11.313,11.553,5805709,0
+GT.US,D,20100409,000000,11.626,11.636,11.462,11.462,5634614,0
+GT.US,D,20100412,000000,11.471,11.598,11.462,11.543,4378403,0
+GT.US,D,20100413,000000,11.579,12.52,11.488,12.423,12065200,0
+GT.US,D,20100414,000000,12.504,12.79,12.043,12.682,9489516,0
+GT.US,D,20100415,000000,12.658,13.157,12.568,13.049,7463494,0
+GT.US,D,20100416,000000,13.03,13.19,12.504,12.711,6010829,0
+GT.US,D,20100419,000000,12.603,12.86,12.273,12.568,5131573,0
+GT.US,D,20100420,000000,12.682,12.842,12.64,12.746,4933694,0
+GT.US,D,20100421,000000,12.827,13.058,12.702,12.978,6783276,0
+GT.US,D,20100422,000000,12.781,12.932,12.511,12.905,4563880,0
+GT.US,D,20100423,000000,12.897,13.414,12.834,12.987,8124033,0
+GT.US,D,20100426,000000,13.049,13.244,12.818,12.887,0,0
+GT.US,D,20100427,000000,12.834,12.949,12.354,12.511,8540134,0
+GT.US,D,20100428,000000,13.11,13.602,12.256,12.311,12839426,0
+GT.US,D,20100429,000000,12.478,12.915,12.22,12.746,9084961,0
+GT.US,D,20100430,000000,12.772,12.932,11.933,11.962,10257358,0
+GT.US,D,20100503,000000,12.084,12.52,12.043,12.423,4737265,0
+GT.US,D,20100504,000000,12.23,12.249,11.909,12.006,5912077,0
+GT.US,D,20100505,000000,11.774,12.23,11.471,11.765,9426997,0
+GT.US,D,20100506,000000,11.692,12.249,10.351,11.382,11758957,0
+GT.US,D,20100507,000000,11.285,11.452,10.554,10.786,11819224,0
+GT.US,D,20100510,000000,11.506,11.617,11.225,11.425,5511398,0
+GT.US,D,20100511,000000,11.216,11.608,11.143,11.313,3653312,0
+GT.US,D,20100512,000000,11.364,11.765,11.364,11.711,4347958,0
+GT.US,D,20100513,000000,11.673,12.121,11.66,11.909,7387712,0
+GT.US,D,20100514,000000,11.755,11.802,11.498,11.626,7663415,0
+GT.US,D,20100517,000000,11.66,11.883,11.179,11.534,6396066,0
+GT.US,D,20100518,000000,11.711,11.774,10.93,11.033,9748297,0
+GT.US,D,20100519,000000,10.921,10.921,10.189,10.66,10045899,0
+GT.US,D,20100520,000000,10.133,10.421,9.987,9.987,10827893,0
+GT.US,D,20100521,000000,9.76,10.369,9.664,10.091,8538842,0
+GT.US,D,20100524,000000,10.065,10.17,9.878,9.897,4147097,0
+GT.US,D,20100525,000000,9.612,10.038,9.4322,10.02,7830735,0
+GT.US,D,20100526,000000,10.17,10.421,10.091,10.225,6244871,0
+GT.US,D,20100527,000000,10.591,10.859,10.492,10.85,4354894,0
+GT.US,D,20100528,000000,10.84,10.982,10.448,10.601,4124436,0
+GT.US,D,20100601,000000,10.413,10.601,10.152,10.152,4294476,0
+GT.US,D,20100602,000000,10.243,10.544,10.152,10.544,3185525,0
+GT.US,D,20100603,000000,10.635,10.912,10.534,10.743,3344999,0
+GT.US,D,20100604,000000,10.544,10.733,10.162,10.234,6460572,0
+GT.US,D,20100607,000000,10.259,10.406,9.77,9.831,3857259,0
+GT.US,D,20100608,000000,9.888,10.02,9.567,9.725,5834817,0
+GT.US,D,20100609,000000,9.779,10.047,9.557,9.595,4488782,0
+GT.US,D,20100610,000000,9.85,10.073,9.735,10.038,3148148,0
+GT.US,D,20100611,000000,9.85,10.341,9.84,10.323,3194323,0
+GT.US,D,20100614,000000,10.483,10.822,10.313,10.516,4213512,0
+GT.US,D,20100615,000000,10.668,11.007,10.591,11.007,2910412,0
+GT.US,D,20100616,000000,10.876,10.948,10.617,10.715,3075328,0
+GT.US,D,20100617,000000,10.796,10.796,10.421,10.635,2739024,0
+GT.US,D,20100618,000000,10.687,10.895,10.617,10.678,2422578,0
+GT.US,D,20100621,000000,10.895,11.242,10.886,10.948,3733940,0
+GT.US,D,20100622,000000,10.948,11.207,10.668,10.751,3489670,0
+GT.US,D,20100623,000000,10.796,10.822,10.448,10.66,2751978,0
+GT.US,D,20100624,000000,10.534,10.582,10.297,10.341,2474338,0
+GT.US,D,20100625,000000,10.351,10.388,10.01,10.152,6233693,0
+GT.US,D,20100628,000000,10.18,10.259,9.959,9.996,4849224,0
+GT.US,D,20100629,000000,9.796,9.831,9.0316,9.103,7446658,0
+GT.US,D,20100630,000000,9.1283,9.3336,8.8083,8.8536,6661498,0
+GT.US,D,20100701,000000,8.9235,9.1115,8.5944,9.0139,7063825,0
+GT.US,D,20100702,000000,9.0582,9.1915,8.8002,8.9158,3178296,0
+GT.US,D,20100706,000000,9.0582,9.2554,8.7367,8.8166,4722542,0
+GT.US,D,20100707,000000,8.8715,9.2641,8.8632,9.2456,3724201,0
+GT.US,D,20100708,000000,9.3678,9.577,9.2993,9.567,4019311,0
+GT.US,D,20100709,000000,9.586,9.743,9.521,9.7,3231836,0
+GT.US,D,20100712,000000,9.674,9.878,9.595,9.691,2451408,0
+GT.US,D,20100713,000000,9.84,10.251,9.84,10.198,4488636,0
+GT.US,D,20100714,000000,10.162,10.288,10.073,10.234,3081587,0
+GT.US,D,20100715,000000,10.269,10.431,10.004,10.388,2863217,0
+GT.US,D,20100716,000000,10.259,10.36,9.691,9.743,4795315,0
+GT.US,D,20100719,000000,9.76,9.959,9.628,9.86,2797558,0
+GT.US,D,20100720,000000,9.636,10.125,9.577,10.082,3396333,0
+GT.US,D,20100721,000000,10.251,10.572,10.082,10.448,7355780,0
+GT.US,D,20100722,000000,10.582,10.93,10.563,10.895,4523562,0
+GT.US,D,20100723,000000,10.903,10.912,10.668,10.886,5276347,0
+GT.US,D,20100726,000000,10.822,11.143,10.786,11.015,5096948,0
+GT.US,D,20100727,000000,11.024,11.189,10.814,10.859,9670980,0
+GT.US,D,20100728,000000,10.796,10.921,10.351,10.643,9258652,0
+GT.US,D,20100729,000000,10.964,11.277,9.4599,10.038,15237413,0
+GT.US,D,20100730,000000,9.969,9.969,9.3766,9.502,12463598,0
+GT.US,D,20100802,000000,9.664,10.243,9.664,10.198,10430781,0
+GT.US,D,20100803,000000,10.225,10.251,9.932,10.152,7433132,0
+GT.US,D,20100804,000000,10.142,10.278,10.004,10.225,4337105,0
+GT.US,D,20100805,000000,10.162,10.269,9.996,10.198,3544903,0
+GT.US,D,20100806,000000,9.978,10.038,9.674,9.932,5999228,0
+GT.US,D,20100809,000000,10.02,10.057,9.878,9.888,3187535,0
+GT.US,D,20100810,000000,9.717,9.796,9.548,9.7,3494544,0
+GT.US,D,20100811,000000,9.451,9.4876,9.2737,9.2993,3566383,0
+GT.US,D,20100812,000000,9.1744,9.1744,8.888,8.9511,6419454,0
+GT.US,D,20100813,000000,9.0402,9.4688,8.8632,8.888,7577090,0
+GT.US,D,20100816,000000,8.9066,9.0496,8.7554,8.8259,4830045,0
+GT.US,D,20100817,000000,8.9511,9.3062,8.8972,9.1744,4547927,0
+GT.US,D,20100818,000000,9.1915,9.451,9.1283,9.3947,5116147,0
+GT.US,D,20100819,000000,9.3434,9.3845,8.8632,8.8972,4384209,0
+GT.US,D,20100820,000000,8.8353,8.9417,8.7274,8.773,4307286,0
+GT.US,D,20100823,000000,8.8715,8.8803,8.5855,8.5855,3888238,0
+GT.US,D,20100824,000000,8.4079,8.5406,8.2387,8.3457,6772622,0
+GT.US,D,20100825,000000,8.3192,8.6676,8.1052,8.6124,6178247,0
+GT.US,D,20100826,000000,8.631,8.9688,8.5317,8.5583,7503783,0
+GT.US,D,20100827,000000,8.6858,8.7818,8.3723,8.631,6020676,0
+GT.US,D,20100830,000000,8.6219,8.6398,8.2833,8.3103,4152507,0
+GT.US,D,20100831,000000,8.2654,8.4793,8.1319,8.2299,5263822,0
+GT.US,D,20100901,000000,8.4436,8.6492,8.3457,8.4882,4786510,0
+GT.US,D,20100902,000000,8.5675,9.1379,8.5062,9.0223,7261583,0
+GT.US,D,20100903,000000,9.1455,9.3512,9.0847,9.1744,5036091,0
+GT.US,D,20100907,000000,9.103,9.1647,8.6034,8.6219,6208249,0
+GT.US,D,20100908,000000,8.7022,8.8715,8.6492,8.8536,3679629,0
+GT.US,D,20100909,000000,8.9863,9.1379,8.8715,9.0051,3419014,0
+GT.US,D,20100910,000000,9.0051,9.2993,8.9957,9.2195,4782299,0
+GT.US,D,20100913,000000,9.2815,9.548,9.2737,9.548,4096371,0
+GT.US,D,20100914,000000,9.4777,9.595,9.3512,9.539,4289598,0
+GT.US,D,20100915,000000,9.4599,9.645,9.3336,9.628,2969036,0
+GT.US,D,20100916,000000,9.595,9.645,9.4777,9.612,1722536,0
+GT.US,D,20100917,000000,9.681,9.942,9.595,9.942,4794459,0
+GT.US,D,20100920,000000,10.004,10.091,9.788,10.047,5502453,0
+GT.US,D,20100921,000000,10.038,10.133,9.804,9.869,5308113,0
+GT.US,D,20100922,000000,9.779,9.84,9.4688,9.4876,5256707,0
+GT.US,D,20100923,000000,9.3766,9.636,9.2109,9.2292,3713835,0
+GT.US,D,20100924,000000,9.4322,9.655,9.4036,9.636,3743864,0
+GT.US,D,20100927,000000,9.7,9.779,9.548,9.664,2534853,0
+GT.US,D,20100928,000000,9.674,9.674,9.361,9.645,4152803,0
+GT.US,D,20100929,000000,9.595,9.76,9.539,9.603,3038214,0
+GT.US,D,20100930,000000,9.681,9.717,9.4599,9.577,3423939,0
+GT.US,D,20101001,000000,9.735,9.796,9.664,9.664,3243134,0
+GT.US,D,20101004,000000,9.645,9.717,9.3678,9.4036,2881594,0
+GT.US,D,20101005,000000,9.636,9.751,9.557,9.681,5237291,0
+GT.US,D,20101006,000000,9.691,9.743,9.548,9.725,3602532,0
+GT.US,D,20101007,000000,9.804,9.905,9.628,9.77,3392892,0
+GT.US,D,20101008,000000,9.822,10.379,9.804,10.305,6106763,0
+GT.US,D,20101011,000000,10.406,10.617,10.305,10.534,4070850,0
+GT.US,D,20101012,000000,10.507,10.608,10.341,10.475,3864707,0
+GT.US,D,20101013,000000,10.617,10.66,10.421,10.582,3279775,0
+GT.US,D,20101014,000000,10.591,10.625,10.36,10.439,3854995,0
+GT.US,D,20101015,000000,10.608,10.743,10.341,10.66,5307480,0
+GT.US,D,20101018,000000,10.696,10.814,10.544,10.786,3080204,0
+GT.US,D,20101019,000000,10.582,10.715,10.305,10.396,3660921,0
+GT.US,D,20101020,000000,10.448,10.706,10.413,10.582,2854275,0
+GT.US,D,20101021,000000,10.706,10.814,10.297,10.413,4143053,0
+GT.US,D,20101022,000000,10.396,10.516,10.379,10.458,1381486,0
+GT.US,D,20101025,000000,10.563,10.668,10.448,10.448,2920982,0
+GT.US,D,20101026,000000,10.351,10.591,10.029,10.475,3677276,0
+GT.US,D,20101027,000000,10.388,10.475,10.162,10.341,4220207,0
+GT.US,D,20101028,000000,10.091,10.091,9.3678,9.4036,14108267,0
+GT.US,D,20101029,000000,9.451,9.4876,8.9957,9.103,11244762,0
+GT.US,D,20101101,000000,9.1744,9.3766,9.0223,9.0944,6073606,0
+GT.US,D,20101102,000000,9.2292,9.2292,8.9066,8.9333,6815518,0
+GT.US,D,20101103,000000,8.9779,9.2456,8.888,9.0677,8563682,0
+GT.US,D,20101104,000000,9.1915,9.831,9.1744,9.3434,5175826,0
+GT.US,D,20101105,000000,9.3434,9.3678,9.2195,9.3238,4095294,0
+GT.US,D,20101108,000000,9.3141,9.539,9.2292,9.4945,5340029,0
+GT.US,D,20101109,000000,9.53,9.595,9.103,9.1744,5610723,0
+GT.US,D,20101110,000000,9.1744,9.2737,8.9604,9.0496,7603764,0
+GT.US,D,20101111,000000,8.9511,9.2195,8.9511,9.182,4080056,0
+GT.US,D,20101112,000000,9.0847,9.1744,8.9066,8.9957,4546885,0
+GT.US,D,20101115,000000,9.0847,9.1283,8.9688,8.9863,3675452,0
+GT.US,D,20101116,000000,8.9333,8.9957,8.7022,8.773,6123245,0
+GT.US,D,20101117,000000,8.8166,8.8632,8.5855,8.6492,4369771,0
+GT.US,D,20101118,000000,8.7818,9.1647,8.7367,9.0582,10086370,0
+GT.US,D,20101119,000000,9.0944,9.3238,8.9779,9.2012,5143686,0
+GT.US,D,20101122,000000,9.1283,9.1744,9.0051,9.103,3709877,0
+GT.US,D,20101123,000000,8.9511,9.0402,8.7646,8.8715,5677279,0
+GT.US,D,20101124,000000,8.9417,9.0847,8.9235,9.0051,4080173,0
+GT.US,D,20101126,000000,8.9779,8.9863,8.9066,8.9333,1074092,0
+GT.US,D,20101129,000000,8.8536,8.8536,8.4969,8.5855,6911349,0
+GT.US,D,20101130,000000,8.4793,8.6219,8.4702,8.5152,4768285,0
+GT.US,D,20101201,000000,8.6939,8.8972,8.6124,8.8002,5983956,0
+GT.US,D,20101202,000000,8.8444,9.0139,8.773,8.773,6163118,0
+GT.US,D,20101203,000000,8.8002,8.9066,8.773,8.8444,4664591,0
+GT.US,D,20101206,000000,8.8259,9.3434,8.8166,9.2815,7170965,0
+GT.US,D,20101207,000000,9.4036,9.4876,9.0944,9.3512,6273633,0
+GT.US,D,20101208,000000,9.3512,9.4688,9.2641,9.3336,4380870,0
+GT.US,D,20101209,000000,9.779,10.448,9.76,10.288,16256765,0
+GT.US,D,20101210,000000,10.305,10.313,9.717,10.108,9992150,0
+GT.US,D,20101213,000000,10.18,10.483,10.108,10.189,6094462,0
+GT.US,D,20101214,000000,10.243,10.421,10.125,10.17,4411855,0
+GT.US,D,20101215,000000,10.091,10.332,9.969,10.17,5075695,0
+GT.US,D,20101216,000000,10.17,10.507,10.152,10.475,5302146,0
+GT.US,D,20101217,000000,10.492,10.601,10.288,10.369,5413657,0
+GT.US,D,20101220,000000,10.369,10.526,10.323,10.483,2494979,0
+GT.US,D,20101221,000000,10.601,10.687,10.507,10.635,2626431,0
+GT.US,D,20101222,000000,10.617,10.696,10.475,10.687,3479029,0
+GT.US,D,20101223,000000,10.617,10.625,10.492,10.534,1997486,0
+GT.US,D,20101227,000000,10.499,10.814,10.379,10.733,3502996,0
+GT.US,D,20101228,000000,10.715,10.85,10.516,10.544,4139859,0
+GT.US,D,20101229,000000,10.608,10.687,10.526,10.526,2072513,0
+GT.US,D,20101230,000000,10.554,10.651,10.507,10.608,1563908,0
+GT.US,D,20101231,000000,10.601,10.635,10.554,10.554,1561905,0
+GT.US,D,20110103,000000,10.687,11.123,10.66,10.903,5326248,0
+GT.US,D,20110104,000000,10.876,11.133,10.876,10.974,5269055,0
+GT.US,D,20110105,000000,10.989,11.41,10.93,11.313,7813759,0
+GT.US,D,20110106,000000,11.356,11.392,10.876,10.93,6860420,0
+GT.US,D,20110107,000000,11.543,11.793,11.179,11.488,13326946,0
+GT.US,D,20110110,000000,11.534,11.73,11.25,11.692,7693394,0
+GT.US,D,20110111,000000,11.793,11.802,11.443,11.462,5830284,0
+GT.US,D,20110112,000000,11.636,11.793,11.524,11.747,5460044,0
+GT.US,D,20110113,000000,11.711,11.747,11.062,11.105,9187963,0
+GT.US,D,20110114,000000,11.151,11.16,10.715,10.806,12919304,0
+GT.US,D,20110118,000000,10.831,10.886,10.492,10.715,7417553,0
+GT.US,D,20110119,000000,10.696,10.84,10.305,10.396,6478719,0
+GT.US,D,20110120,000000,10.396,10.706,10.17,10.466,7888671,0
+GT.US,D,20110121,000000,10.544,10.724,10.313,10.313,4342981,0
+GT.US,D,20110124,000000,10.313,10.625,10.259,10.526,3917264,0
+GT.US,D,20110125,000000,10.635,10.85,10.601,10.831,7921763,0
+GT.US,D,20110126,000000,10.921,11.346,10.921,11.133,7692520,0
+GT.US,D,20110127,000000,10.715,11.087,10.668,10.964,6231427,0
+GT.US,D,20110128,000000,10.938,10.948,10.243,10.388,8254150,0
+GT.US,D,20110131,000000,10.458,10.582,10.421,10.582,3646154,0
+GT.US,D,20110201,000000,10.66,10.85,10.625,10.777,3343507,0
+GT.US,D,20110202,000000,10.687,10.859,10.651,10.768,7657171,0
+GT.US,D,20110203,000000,10.724,10.948,10.582,10.912,7077498,0
+GT.US,D,20110204,000000,11.462,11.543,11.179,11.364,9100835,0
+GT.US,D,20110207,000000,11.373,11.739,11.373,11.534,8356038,0
+GT.US,D,20110208,000000,11.563,11.579,11.452,11.524,3686347,0
+GT.US,D,20110209,000000,11.48,11.506,11.143,11.143,6500524,0
+GT.US,D,20110210,000000,11.572,12.799,11.524,12.736,28443099,0
+GT.US,D,20110211,000000,12.399,12.799,12.148,12.736,13078080,0
+GT.US,D,20110214,000000,12.622,12.727,12.302,12.64,6990680,0
+GT.US,D,20110215,000000,12.622,13.244,12.558,12.818,9837710,0
+GT.US,D,20110216,000000,12.949,13.536,12.869,13.342,12165756,0
+GT.US,D,20110217,000000,13.323,13.323,12.941,13.271,6286326,0
+GT.US,D,20110218,000000,13.448,13.497,13.129,13.261,5829370,0
+GT.US,D,20110222,000000,12.941,12.968,12.32,12.389,8344337,0
+GT.US,D,20110223,000000,12.408,12.692,11.883,12.174,7855402,0
+GT.US,D,20110224,000000,12.121,12.44,11.802,12.138,6672279,0
+GT.US,D,20110225,000000,12.167,12.416,12.043,12.38,4292802,0
+GT.US,D,20110228,000000,12.496,12.65,12.249,12.63,5901882,0
+GT.US,D,20110301,000000,12.64,12.772,12.121,12.249,10785179,0
+GT.US,D,20110302,000000,12.23,12.496,12.184,12.459,7351259,0
+GT.US,D,20110303,000000,12.54,12.666,12.336,12.45,6424115,0
+GT.US,D,20110304,000000,12.45,12.496,12.043,12.184,5341657,0
+GT.US,D,20110307,000000,12.311,12.389,11.765,11.883,5512939,0
+GT.US,D,20110308,000000,11.943,12.63,11.916,12.578,6771034,0
+GT.US,D,20110309,000000,12.504,12.887,12.469,12.818,7592864,0
+GT.US,D,20110310,000000,12.558,12.763,12.408,12.511,6931315,0
+GT.US,D,20110311,000000,12.941,13.404,12.799,13.342,13036856,0
+GT.US,D,20110314,000000,13.157,13.76,13.049,13.424,10441003,0
+GT.US,D,20110315,000000,12.718,13.448,12.622,13.315,8160159,0
+GT.US,D,20110316,000000,13.308,13.315,12.736,12.897,7588506,0
+GT.US,D,20110317,000000,13.147,13.506,12.905,12.949,7590384,0
+GT.US,D,20110318,000000,13.289,13.359,13.137,13.198,5942078,0
+GT.US,D,20110321,000000,13.439,13.752,13.333,13.628,2931054,0
+GT.US,D,20110322,000000,13.894,13.994,13.129,13.387,9587533,0
+GT.US,D,20110323,000000,13.351,13.359,12.887,13.235,5942271,0
+GT.US,D,20110324,000000,13.235,13.497,13.084,13.439,4022360,0
+GT.US,D,20110325,000000,13.519,13.817,13.439,13.76,4733483,0
+GT.US,D,20110328,000000,13.351,13.536,12.915,12.978,18063775,0
+GT.US,D,20110329,000000,13.058,13.218,13.013,13.129,14523021,0
+GT.US,D,20110330,000000,13.218,13.414,13.058,13.315,12045326,0
+GT.US,D,20110331,000000,13.244,13.424,13.12,13.342,6679949,0
+GT.US,D,20110401,000000,13.468,13.779,13.458,13.555,6252893,0
+GT.US,D,20110404,000000,13.555,13.574,13.299,13.378,4160101,0
+GT.US,D,20110405,000000,13.308,13.689,13.281,13.643,6602844,0
+GT.US,D,20110406,000000,13.769,13.885,13.487,13.536,5809238,0
+GT.US,D,20110407,000000,13.536,13.939,13.404,13.424,4974228,0
+GT.US,D,20110408,000000,13.497,13.628,13.315,13.359,5851582,0
+GT.US,D,20110411,000000,13.404,13.43,12.905,13.013,6493850,0
+GT.US,D,20110412,000000,12.915,13.448,12.86,13.378,6846498,0
+GT.US,D,20110413,000000,13.468,13.611,13.299,13.369,7722464,0
+GT.US,D,20110414,000000,13.208,13.315,13.006,13.218,8182558,0
+GT.US,D,20110415,000000,13.308,13.527,13.182,13.497,6115543,0
+GT.US,D,20110418,000000,13.244,13.611,13.092,13.584,7883709,0
+GT.US,D,20110419,000000,13.628,13.956,13.584,13.699,7761618,0
+GT.US,D,20110420,000000,13.966,14.036,13.807,13.867,6969842,0
+GT.US,D,20110421,000000,13.947,14.33,13.858,14.216,6588855,0
+GT.US,D,20110425,000000,14.324,14.511,14.143,14.456,7085319,0
+GT.US,D,20110426,000000,14.625,14.913,14.209,14.304,10406329,0
+GT.US,D,20110427,000000,14.375,14.641,14.242,14.392,6712420,0
+GT.US,D,20110428,000000,14.324,14.607,14.242,14.429,9221820,0
+GT.US,D,20110429,000000,15.916,16.637,15.649,16.166,29247217,0
+GT.US,D,20110502,000000,16.255,16.272,15.658,15.808,10679451,0
+GT.US,D,20110503,000000,15.836,16.005,15.552,15.732,11229436,0
+GT.US,D,20110504,000000,15.798,15.9,15.47,15.667,10698880,0
+GT.US,D,20110505,000000,15.479,15.926,15.258,15.552,6407008,0
+GT.US,D,20110506,000000,15.773,16.068,15.562,15.64,6566409,0
+GT.US,D,20110509,000000,15.686,16.298,15.605,16.239,9154207,0
+GT.US,D,20110510,000000,16.272,16.771,16.096,16.673,10566855,0
+GT.US,D,20110511,000000,16.645,16.692,15.781,15.881,12216640,0
+GT.US,D,20110512,000000,15.781,16.255,15.589,16.022,7162579,0
+GT.US,D,20110513,000000,16.04,16.201,15.732,15.826,5860093,0
+GT.US,D,20110516,000000,15.798,16.049,15.612,15.64,4728307,0
+GT.US,D,20110517,000000,15.589,15.621,14.84,15.132,12404107,0
+GT.US,D,20110518,000000,15.322,15.571,15.231,15.533,9094229,0
+GT.US,D,20110519,000000,15.58,15.9,15.571,15.781,7452889,0
+GT.US,D,20110520,000000,15.621,15.798,15.389,15.649,5001031,0
+GT.US,D,20110523,000000,15.284,15.516,15.15,15.389,4969517,0
+GT.US,D,20110524,000000,15.488,15.722,14.886,14.913,6940604,0
+GT.US,D,20110525,000000,14.876,15.322,14.722,15.24,6098671,0
+GT.US,D,20110526,000000,15.159,15.605,15.032,15.58,6106877,0
+GT.US,D,20110527,000000,15.631,15.713,15.46,15.597,3503701,0
+GT.US,D,20110531,000000,15.826,15.844,15.589,15.789,4824411,0
+GT.US,D,20110601,000000,15.74,15.767,15.015,15.032,5942820,0
+GT.US,D,20110602,000000,15.032,15.249,14.572,14.903,8147496,0
+GT.US,D,20110603,000000,14.607,14.961,14.252,14.705,6829932,0
+GT.US,D,20110606,000000,14.695,14.795,14.267,14.304,5200212,0
+GT.US,D,20110607,000000,14.402,14.518,14.09,14.26,6938438,0
+GT.US,D,20110608,000000,14.252,14.42,14.126,14.242,7360701,0
+GT.US,D,20110609,000000,14.33,14.705,14.232,14.304,12579423,0
+GT.US,D,20110610,000000,13.929,13.984,13.235,13.351,14434595,0
+GT.US,D,20110613,000000,13.351,13.439,12.968,13.165,8083185,0
+GT.US,D,20110614,000000,13.308,13.707,13.261,13.378,10312778,0
+GT.US,D,20110615,000000,13.218,13.555,13.11,13.315,7911774,0
+GT.US,D,20110616,000000,13.299,13.414,12.915,13.137,6322664,0
+GT.US,D,20110617,000000,13.299,13.396,12.923,13.182,6390351,0
+GT.US,D,20110620,000000,13.11,13.448,12.978,13.289,4033473,0
+GT.US,D,20110621,000000,13.396,13.956,13.351,13.885,6185474,0
+GT.US,D,20110622,000000,13.769,14.126,13.725,13.779,4479396,0
+GT.US,D,20110623,000000,13.536,14.055,13.424,14.045,5548148,0
+GT.US,D,20110624,000000,14.045,14.232,13.903,14.143,7228253,0
+GT.US,D,20110627,000000,14.143,14.456,13.922,14.285,5900540,0
+GT.US,D,20110628,000000,14.357,14.536,14.252,14.485,4845282,0
+GT.US,D,20110629,000000,14.591,14.831,14.429,14.785,4852944,0
+GT.US,D,20110630,000000,14.84,15.114,14.74,14.937,5644458,0
+GT.US,D,20110701,000000,15.015,15.434,14.923,15.396,7186233,0
+GT.US,D,20110705,000000,15.341,15.612,15.275,15.451,6675558,0
+GT.US,D,20110706,000000,15.363,16.032,15.275,15.9,10147895,0
+GT.US,D,20110707,000000,16.068,16.147,15.479,15.524,12365014,0
+GT.US,D,20110708,000000,15.284,15.389,15.088,15.35,5881317,0
+GT.US,D,20110711,000000,14.989,15.231,14.811,14.946,7021109,0
+GT.US,D,20110712,000000,14.849,15.516,14.795,15.275,7798100,0
+GT.US,D,20110713,000000,15.415,15.818,15.358,15.425,6166020,0
+GT.US,D,20110714,000000,15.506,15.916,15.312,15.589,6919193,0
+GT.US,D,20110715,000000,15.64,15.908,15.597,15.891,6442461,0
+GT.US,D,20110718,000000,15.773,15.987,15.258,15.396,5918658,0
+GT.US,D,20110719,000000,15.516,15.686,15.294,15.589,7265053,0
+GT.US,D,20110720,000000,15.676,15.676,15.275,15.442,5045353,0
+GT.US,D,20110721,000000,15.589,16.122,15.415,15.891,8758417,0
+GT.US,D,20110722,000000,15.926,16.096,15.767,15.936,3109054,0
+GT.US,D,20110725,000000,15.64,15.995,15.562,15.722,4090695,0
+GT.US,D,20110726,000000,15.713,16.122,15.294,15.722,5624003,0
+GT.US,D,20110727,000000,15.571,15.767,15.159,15.294,9422018,0
+GT.US,D,20110728,000000,16.166,16.255,13.975,14.19,24644321,0
+GT.US,D,20110729,000000,14.003,14.493,13.807,14.402,10029308,0
+GT.US,D,20110801,000000,14.502,14.668,13.922,14.252,8548186,0
+GT.US,D,20110802,000000,14.107,14.357,13.448,13.448,9577237,0
+GT.US,D,20110803,000000,13.424,13.922,13.157,13.807,7537623,0
+GT.US,D,20110804,000000,13.545,13.807,12.423,12.52,15403866,0
+GT.US,D,20110805,000000,12.809,13.12,11.617,12.067,14392349,0
+GT.US,D,20110808,000000,11.462,11.673,9.996,10.278,20763573,0
+GT.US,D,20110809,000000,10.643,11.08,10.313,11.052,17981848,0
+GT.US,D,20110810,000000,10.806,11.25,10.526,10.563,13841612,0
+GT.US,D,20110811,000000,10.601,11.402,10.379,11.197,17541928,0
+GT.US,D,20110812,000000,11.41,12.38,11.364,12.006,16304474,0
+GT.US,D,20110815,000000,12.273,12.496,12.158,12.469,7857183,0
+GT.US,D,20110816,000000,12.336,12.54,12.024,12.23,9703738,0
+GT.US,D,20110817,000000,12.265,12.372,11.667,11.883,8387889,0
+GT.US,D,20110818,000000,11.295,11.295,10.323,10.466,11335730,0
+GT.US,D,20110819,000000,10.251,10.534,9.595,9.691,11087857,0
+GT.US,D,20110822,000000,10.038,10.625,9.577,9.603,11654423,0
+GT.US,D,20110823,000000,9.62,10.421,9.4876,10.413,9110033,0
+GT.US,D,20110824,000000,10.313,10.796,10.198,10.733,6516256,0
+GT.US,D,20110825,000000,10.895,10.938,10.116,10.142,8278103,0
+GT.US,D,20110826,000000,10.029,10.582,9.822,10.516,6190891,0
+GT.US,D,20110829,000000,10.724,11.169,10.678,11.143,4604611,0
+GT.US,D,20110830,000000,10.989,11.235,10.759,11.07,6603109,0
+GT.US,D,20110831,000000,11.258,11.667,10.974,11.096,7577190,0
+GT.US,D,20110901,000000,11.07,11.143,10.706,10.751,8269646,0
+GT.US,D,20110902,000000,10.554,10.635,10.057,10.243,5758993,0
+GT.US,D,20110906,000000,9.674,10.073,9.4688,9.85,11643586,0
+GT.US,D,20110907,000000,10.1,10.448,9.959,10.351,8779219,0
+GT.US,D,20110908,000000,10.251,10.499,9.959,10.01,6740383,0
+GT.US,D,20110909,000000,9.831,10.189,9.4688,9.603,12975277,0
+GT.US,D,20110912,000000,9.548,9.7,8.9235,9.2012,14994767,0
+GT.US,D,20110913,000000,9.2554,9.76,9.1744,9.595,10815511,0
+GT.US,D,20110914,000000,9.691,9.922,9.3141,9.779,8734877,0
+GT.US,D,20110915,000000,9.86,10.1,9.7,9.85,7344211,0
+GT.US,D,20110916,000000,9.831,10.004,9.76,9.878,6620459,0
+GT.US,D,20110919,000000,9.62,9.888,9.567,9.76,5586466,0
+GT.US,D,20110920,000000,9.796,9.888,9.4945,9.521,4923619,0
+GT.US,D,20110921,000000,9.655,9.674,8.9066,8.9158,6099273,0
+GT.US,D,20110922,000000,8.5675,8.7818,8.1499,8.3635,9460128,0
+GT.US,D,20110923,000000,8.3009,8.8536,8.2387,8.7818,7048970,0
+GT.US,D,20110926,000000,8.9066,9.0582,8.4616,9.0496,7369624,0
+GT.US,D,20110927,000000,9.451,9.788,9.3336,9.3845,7698353,0
+GT.US,D,20110928,000000,9.4135,9.521,8.8353,8.8632,4014091,0
+GT.US,D,20110929,000000,9.1283,9.4945,9.0677,9.3062,10010990,0
+GT.US,D,20110930,000000,9.1115,9.4036,8.9333,8.9863,7704158,0
+GT.US,D,20111003,000000,8.9066,9.103,8.3277,8.3457,9729529,0
+GT.US,D,20111004,000000,8.0962,8.8259,7.5975,8.8002,9335021,0
+GT.US,D,20111005,000000,8.791,9.182,8.5768,9.1283,6935659,0
+GT.US,D,20111006,000000,9.1455,9.586,8.9863,9.557,6350668,0
+GT.US,D,20111007,000000,9.735,9.796,9.1283,9.1744,7887335,0
+GT.US,D,20111010,000000,9.502,9.788,9.451,9.735,6033059,0
+GT.US,D,20111011,000000,9.664,10.225,9.595,10.189,6970786,0
+GT.US,D,20111012,000000,10.323,10.687,10.323,10.554,9503801,0
+GT.US,D,20111013,000000,10.439,10.608,10.189,10.526,5856404,0
+GT.US,D,20111014,000000,10.724,10.955,10.554,10.93,6396006,0
+GT.US,D,20111017,000000,10.822,10.93,10.483,10.534,5316506,0
+GT.US,D,20111018,000000,10.572,11.197,10.421,11.015,6528603,0
+GT.US,D,20111019,000000,10.955,11.042,10.516,10.617,4913697,0
+GT.US,D,20111020,000000,10.635,10.84,10.396,10.806,3855909,0
+GT.US,D,20111021,000000,10.955,11.617,10.955,11.553,9023691,0
+GT.US,D,20111024,000000,11.617,12.459,11.534,12.148,10975720,0
+GT.US,D,20111025,000000,12.043,12.043,11.617,11.883,6966279,0
+GT.US,D,20111026,000000,12.015,12.092,11.652,11.991,7190289,0
+GT.US,D,20111027,000000,12.478,12.827,12.336,12.603,12164313,0
+GT.US,D,20111028,000000,13.497,13.779,13.021,13.218,14838821,0
+GT.US,D,20111031,000000,13.299,13.299,12.511,12.79,9992530,0
+GT.US,D,20111101,000000,12.051,12.354,11.579,12.102,11579859,0
+GT.US,D,20111102,000000,12.416,12.54,12.084,12.329,6049638,0
+GT.US,D,20111103,000000,12.613,12.85,12.102,12.809,8226619,0
+GT.US,D,20111104,000000,12.666,12.842,12.273,12.736,5955498,0
+GT.US,D,20111107,000000,12.718,12.842,12.265,12.65,4824730,0
+GT.US,D,20111108,000000,12.736,12.781,12.372,12.718,6534176,0
+GT.US,D,20111109,000000,12.203,12.416,11.784,11.916,8355726,0
+GT.US,D,20111110,000000,12.148,12.23,11.802,12.034,5782655,0
+GT.US,D,20111111,000000,12.256,12.558,12.23,12.408,4767200,0
+GT.US,D,20111114,000000,12.293,12.459,12.092,12.22,4168085,0
+GT.US,D,20111115,000000,12.13,12.478,12.043,12.389,9412210,0
+GT.US,D,20111116,000000,12.22,12.558,12.102,12.112,7376202,0
+GT.US,D,20111117,000000,12.112,12.138,11.452,11.572,7947436,0
+GT.US,D,20111118,000000,11.667,11.692,11.295,11.364,6341465,0
+GT.US,D,20111121,000000,10.868,10.938,10.534,10.814,9209679,0
+GT.US,D,20111122,000000,10.759,11.114,10.751,10.998,6169083,0
+GT.US,D,20111123,000000,10.868,10.912,10.66,10.696,4008020,0
+GT.US,D,20111125,000000,10.678,10.859,10.591,10.625,1788675,0
+GT.US,D,20111128,000000,11.169,11.579,11.105,11.488,5739841,0
+GT.US,D,20111129,000000,11.524,11.652,11.364,11.41,3840647,0
+GT.US,D,20111130,000000,12.043,12.487,11.953,12.459,8676320,0
+GT.US,D,20111201,000000,12.389,12.587,12.174,12.399,6281073,0
+GT.US,D,20111202,000000,12.622,12.949,12.54,12.578,5984964,0
+GT.US,D,20111205,000000,12.915,13.006,12.596,12.692,4026530,0
+GT.US,D,20111206,000000,12.675,12.86,12.504,12.711,3630353,0
+GT.US,D,20111207,000000,12.587,12.834,12.399,12.727,3844935,0
+GT.US,D,20111208,000000,12.63,12.85,12.38,12.408,4085961,0
+GT.US,D,20111209,000000,12.478,13.084,12.478,12.958,6349740,0
+GT.US,D,20111212,000000,12.692,12.772,12.504,12.727,3787646,0
+GT.US,D,20111213,000000,12.86,12.968,11.774,11.953,8159091,0
+GT.US,D,20111214,000000,11.802,11.953,11.66,11.811,6282522,0
+GT.US,D,20111215,000000,12.024,12.138,11.827,12.051,3941875,0
+GT.US,D,20111216,000000,12.184,12.344,11.991,12.092,4189575,0
+GT.US,D,20111219,000000,12.184,12.213,11.626,11.673,3850527,0
+GT.US,D,20111220,000000,11.972,12.24,11.953,12.167,4646779,0
+GT.US,D,20111221,000000,12.213,12.416,12.006,12.329,3643965,0
+GT.US,D,20111222,000000,12.423,12.603,12.399,12.53,2506378,0
+GT.US,D,20111223,000000,12.622,12.763,12.423,12.746,2571818,0
+GT.US,D,20111227,000000,12.736,12.781,12.549,12.613,2286387,0
+GT.US,D,20111228,000000,12.64,12.666,12.302,12.416,2469592,0
+GT.US,D,20111229,000000,12.469,12.622,12.408,12.596,2201771,0
+GT.US,D,20111230,000000,12.622,12.772,12.558,12.622,1894029,0
+GT.US,D,20120103,000000,12.978,13.198,12.915,12.978,3970078,0
+GT.US,D,20120104,000000,12.834,13.261,12.692,13.12,4608386,0
+GT.US,D,20120105,000000,12.997,13.351,12.879,13.281,5353523,0
+GT.US,D,20120106,000000,13.299,13.602,13.173,13.497,5221792,0
+GT.US,D,20120109,000000,13.497,13.699,13.497,13.611,5559148,0
+GT.US,D,20120110,000000,13.903,14.072,12.024,12.478,26045881,0
+GT.US,D,20120111,000000,12.311,12.354,11.981,12.273,9209748,0
+GT.US,D,20120112,000000,12.329,12.603,12.293,12.329,6874678,0
+GT.US,D,20120113,000000,12.193,12.213,11.747,12.024,7970669,0
+GT.US,D,20120117,000000,12.167,12.399,11.802,11.901,5537263,0
+GT.US,D,20120118,000000,11.901,12.193,11.802,12.015,6477832,0
+GT.US,D,20120119,000000,12.043,12.293,12.034,12.256,3895298,0
+GT.US,D,20120120,000000,12.249,12.273,11.962,12.158,4782026,0
+GT.US,D,20120123,000000,12.174,12.293,11.865,12.059,4759005,0
+GT.US,D,20120124,000000,11.962,12.203,11.893,12.193,4161578,0
+GT.US,D,20120125,000000,12.184,12.213,11.925,12.092,4046564,0
+GT.US,D,20120126,000000,12.193,12.431,11.865,11.981,5186221,0
+GT.US,D,20120127,000000,11.856,12.158,11.626,12.024,3521520,0
+GT.US,D,20120130,000000,11.933,11.933,11.73,11.856,4205777,0
+GT.US,D,20120131,000000,11.933,11.991,11.524,11.579,6161153,0
+GT.US,D,20120201,000000,11.811,11.991,11.66,11.827,6067782,0
+GT.US,D,20120202,000000,11.893,11.972,11.73,11.827,4161779,0
+GT.US,D,20120203,000000,11.999,12.364,11.953,12.344,5911560,0
+GT.US,D,20120206,000000,12.273,12.504,12.249,12.45,5788710,0
+GT.US,D,20120207,000000,12.416,12.587,12.213,12.478,4637205,0
+GT.US,D,20120208,000000,12.504,12.682,12.311,12.423,5697371,0
+GT.US,D,20120209,000000,12.45,12.772,12.431,12.613,6016420,0
+GT.US,D,20120210,000000,12.469,12.487,12.265,12.364,4537881,0
+GT.US,D,20120213,000000,12.53,12.65,12.423,12.44,7289867,0
+GT.US,D,20120214,000000,11.802,12.084,11.277,11.802,27157335,0
+GT.US,D,20120215,000000,11.827,12.015,11.646,11.667,8930816,0
+GT.US,D,20120216,000000,11.667,11.774,11.579,11.747,7194670,0
+GT.US,D,20120217,000000,11.846,12.067,11.747,11.953,7556246,0
+GT.US,D,20120221,000000,12.006,12.273,11.943,12.006,5476105,0
+GT.US,D,20120222,000000,12.015,12.067,11.636,11.711,5715605,0
+GT.US,D,20120223,000000,11.682,11.837,11.608,11.784,6663812,0
+GT.US,D,20120224,000000,11.765,11.846,11.652,11.673,4354475,0
+GT.US,D,20120227,000000,11.608,11.608,11.337,11.524,8288498,0
+GT.US,D,20120228,000000,11.515,11.626,11.462,11.534,5511341,0
+GT.US,D,20120229,000000,11.506,11.588,11.356,11.452,4254980,0
+GT.US,D,20120301,000000,11.498,11.646,11.41,11.452,5850229,0
+GT.US,D,20120302,000000,11.443,11.883,11.382,11.682,12629673,0
+GT.US,D,20120305,000000,11.66,11.66,11.143,11.33,6839731,0
+GT.US,D,20120306,000000,11.105,11.16,10.859,10.912,7679729,0
+GT.US,D,20120307,000000,10.912,11.033,10.868,10.876,4369448,0
+GT.US,D,20120308,000000,10.989,11.143,10.964,11.015,5306926,0
+GT.US,D,20120309,000000,11.015,11.133,10.955,11.024,4637504,0
+GT.US,D,20120312,000000,11.042,11.07,10.768,10.822,4926342,0
+GT.US,D,20120313,000000,10.903,11.024,10.84,10.989,6780531,0
+GT.US,D,20120314,000000,10.989,11.225,10.903,10.974,5619124,0
+GT.US,D,20120315,000000,10.964,11.087,10.876,10.998,5149188,0
+GT.US,D,20120316,000000,11.062,11.08,10.831,10.831,5377151,0
+GT.US,D,20120319,000000,10.831,10.876,10.786,10.822,4633434,0
+GT.US,D,20120320,000000,10.733,10.814,10.591,10.759,4991325,0
+GT.US,D,20120321,000000,10.759,10.84,10.668,10.759,5555923,0
+GT.US,D,20120322,000000,10.687,10.706,10.448,10.483,6530873,0
+GT.US,D,20120323,000000,10.601,10.678,10.458,10.608,5943354,0
+GT.US,D,20120326,000000,10.696,10.759,10.582,10.696,4347571,0
+GT.US,D,20120327,000000,10.706,10.759,10.534,10.563,8051067,0
+GT.US,D,20120328,000000,10.591,10.591,10.162,10.207,7567648,0
+GT.US,D,20120329,000000,10.17,10.198,9.996,10.133,4818069,0
+GT.US,D,20120330,000000,10.207,10.215,9.86,9.996,5767899,0
+GT.US,D,20120402,000000,9.959,10.243,9.922,10.142,5971574,0
+GT.US,D,20120403,000000,10.091,10.234,9.932,9.978,4748183,0
+GT.US,D,20120404,000000,9.86,9.969,9.7,9.86,6873234,0
+GT.US,D,20120405,000000,9.804,10.004,9.788,9.813,3433695,0
+GT.US,D,20120409,000000,9.595,9.655,9.3845,9.511,8834596,0
+GT.US,D,20120410,000000,9.557,9.557,9.1186,9.2554,9323947,0
+GT.US,D,20120411,000000,9.3947,9.548,9.2554,9.4777,7545215,0
+GT.US,D,20120412,000000,9.53,9.76,9.4036,9.76,6659847,0
+GT.US,D,20120413,000000,9.7,9.717,9.4322,9.4322,5206031,0
+GT.US,D,20120416,000000,9.511,9.586,9.2737,9.2737,5823158,0
+GT.US,D,20120417,000000,9.3678,9.53,9.2456,9.4135,5736529,0
+GT.US,D,20120418,000000,9.2554,9.586,9.2554,9.577,7335087,0
+GT.US,D,20120419,000000,9.612,10.278,9.577,9.952,19148279,0
+GT.US,D,20120420,000000,10.1,10.133,9.86,10.01,10613961,0
+GT.US,D,20120423,000000,9.85,10.215,9.681,10.038,10137367,0
+GT.US,D,20120424,000000,10.029,10.18,9.897,9.969,9927844,0
+GT.US,D,20120425,000000,10.1,10.36,10.047,10.332,10676618,0
+GT.US,D,20120426,000000,10.332,10.651,10.162,10.625,12516222,0
+GT.US,D,20120427,000000,10.921,11.007,9.548,10.082,25364437,0
+GT.US,D,20120430,000000,10.082,10.091,9.567,9.779,11298971,0
+GT.US,D,20120501,000000,9.751,10.152,9.628,10.047,9845834,0
+GT.US,D,20120502,000000,9.969,10.01,9.804,9.922,6980811,0
+GT.US,D,20120503,000000,9.905,10.057,9.645,9.708,7131266,0
+GT.US,D,20120504,000000,9.735,9.897,9.595,9.655,7896423,0
+GT.US,D,20120507,000000,9.603,9.788,9.539,9.691,4945639,0
+GT.US,D,20120508,000000,9.62,9.681,9.2379,9.655,7651282,0
+GT.US,D,20120509,000000,9.4135,9.4322,9.1455,9.2737,11928482,0
+GT.US,D,20120510,000000,9.3947,9.4234,8.9779,9.1744,12280974,0
+GT.US,D,20120511,000000,9.0763,9.645,9.0316,9.3947,10358378,0
+GT.US,D,20120514,000000,9.2815,9.603,9.2815,9.4421,7189121,0
+GT.US,D,20120515,000000,9.3947,9.4135,9.0582,9.0763,7848684,0
+GT.US,D,20120516,000000,9.1915,9.796,9.1283,9.521,12804538,0
+GT.US,D,20120517,000000,9.521,9.557,9.0582,9.103,4746723,0
+GT.US,D,20120518,000000,9.1455,9.182,8.9066,8.9417,5966283,0
+GT.US,D,20120521,000000,8.9604,9.3062,8.9333,9.2737,5187922,0
+GT.US,D,20120522,000000,9.3238,9.595,9.2456,9.451,5642187,0
+GT.US,D,20120523,000000,9.3766,9.4234,8.9511,9.3678,9106899,0
+GT.US,D,20120524,000000,9.3336,9.3845,9.0847,9.2815,4143139,0
+GT.US,D,20120525,000000,9.2456,9.53,9.2379,9.4322,4180121,0
+GT.US,D,20120529,000000,9.4777,9.779,9.4777,9.76,4587351,0
+GT.US,D,20120530,000000,9.557,9.612,9.2109,9.2195,7271994,0
+GT.US,D,20120531,000000,9.1915,9.3434,8.888,9.3062,10472931,0
+GT.US,D,20120601,000000,9.0139,9.0223,8.7461,8.791,9460997,0
+GT.US,D,20120604,000000,8.791,8.8972,8.2299,8.4079,11056495,0
+GT.US,D,20120605,000000,8.3723,8.5675,8.3277,8.4969,5704803,0
+GT.US,D,20120606,000000,8.5944,8.8972,8.5944,8.8715,13775398,0
+GT.US,D,20120607,000000,9.0582,9.3141,8.9066,9.1551,8595444,0
+GT.US,D,20120608,000000,9.103,9.361,9.0139,9.3434,5194120,0
+GT.US,D,20120611,000000,9.4688,9.4945,9.0139,9.0496,5515951,0
+GT.US,D,20120612,000000,9.0944,9.361,9.0402,9.3336,7471089,0
+GT.US,D,20120613,000000,9.2554,9.645,9.1283,9.2815,9256346,0
+GT.US,D,20120614,000000,9.2815,9.577,9.0677,9.4599,6578893,0
+GT.US,D,20120615,000000,9.548,9.84,9.4599,9.813,6297327,0
+GT.US,D,20120618,000000,9.77,9.959,9.586,9.725,12752244,0
+GT.US,D,20120619,000000,9.796,10.466,9.779,10.269,11288257,0
+GT.US,D,20120620,000000,10.332,10.492,10.198,10.379,6641728,0
+GT.US,D,20120621,000000,10.448,10.492,9.913,9.987,7530824,0
+GT.US,D,20120622,000000,10.091,10.234,10.004,10.207,6252491,0
+GT.US,D,20120625,000000,10.029,10.029,9.636,9.779,11742366,0
+GT.US,D,20120626,000000,9.796,9.932,9.655,9.878,5104300,0
+GT.US,D,20120627,000000,9.888,10.259,9.888,10.18,4999289,0
+GT.US,D,20120628,000000,10.057,10.369,10.038,10.332,7278544,0
+GT.US,D,20120629,000000,10.617,10.635,10.379,10.516,7911246,0
+GT.US,D,20120702,000000,10.507,10.516,10.065,10.17,6166456,0
+GT.US,D,20120703,000000,10.18,10.351,10.047,10.189,3959539,0
+GT.US,D,20120705,000000,10.152,10.379,9.987,10.351,6590609,0
+GT.US,D,20120706,000000,10.142,10.189,9.796,9.878,5937228,0
+GT.US,D,20120709,000000,9.86,9.932,9.664,9.788,5723765,0
+GT.US,D,20120710,000000,9.913,9.978,9.595,9.645,7102391,0
+GT.US,D,20120711,000000,9.603,9.645,9.3336,9.4135,8000166,0
+GT.US,D,20120712,000000,9.3678,9.3678,8.9779,9.1186,9408277,0
+GT.US,D,20120713,000000,9.1379,9.3766,9.0316,9.1186,12926282,0
+GT.US,D,20120716,000000,9.1379,9.2379,8.9066,9.0051,6167355,0
+GT.US,D,20120717,000000,9.0944,9.182,8.8536,9.0496,9571558,0
+GT.US,D,20120718,000000,8.9957,9.1915,8.9779,9.0496,5772961,0
+GT.US,D,20120719,000000,9.0847,9.1283,8.9511,8.9863,5082339,0
+GT.US,D,20120720,000000,8.8536,9.0496,8.7197,8.7367,6418826,0
+GT.US,D,20120723,000000,8.5944,8.9957,8.5062,8.9417,10661951,0
+GT.US,D,20120724,000000,9.1455,9.2012,8.6398,8.7274,8437234,0
+GT.US,D,20120725,000000,8.8002,8.8632,8.5675,8.6767,6515144,0
+GT.US,D,20120726,000000,8.8715,8.9066,8.6858,8.8083,7587035,0
+GT.US,D,20120727,000000,8.9333,9.743,8.9235,9.4135,12501269,0
+GT.US,D,20120730,000000,9.3766,9.511,9.1915,9.2379,7643087,0
+GT.US,D,20120731,000000,9.451,10.323,9.4421,10.198,19896937,0
+GT.US,D,20120801,000000,10.251,11.225,10.057,10.251,19386707,0
+GT.US,D,20120802,000000,10.073,10.18,9.674,9.822,9035148,0
+GT.US,D,20120803,000000,10.082,10.251,9.897,9.942,9969021,0
+GT.US,D,20120806,000000,10.1,10.125,9.77,10.029,6847106,0
+GT.US,D,20120807,000000,10.082,10.332,9.952,10.259,7917418,0
+GT.US,D,20120808,000000,10.189,10.448,10.057,10.36,7188437,0
+GT.US,D,20120809,000000,10.341,10.492,10.207,10.413,5598763,0
+GT.US,D,20120810,000000,10.406,10.534,10.288,10.458,4482737,0
+GT.US,D,20120813,000000,10.406,10.651,10.332,10.526,5105497,0
+GT.US,D,20120814,000000,10.617,10.66,10.305,10.379,5119609,0
+GT.US,D,20120815,000000,10.406,10.516,10.269,10.369,6135130,0
+GT.US,D,20120816,000000,10.439,10.582,10.36,10.483,5604194,0
+GT.US,D,20120817,000000,10.563,10.743,10.396,10.724,5482770,0
+GT.US,D,20120820,000000,10.687,10.822,10.563,10.806,5436520,0
+GT.US,D,20120821,000000,10.822,10.964,10.582,10.678,7768515,0
+GT.US,D,20120822,000000,10.591,10.643,10.448,10.563,6300895,0
+GT.US,D,20120823,000000,10.554,10.696,10.406,10.563,6364642,0
+GT.US,D,20120824,000000,10.466,10.706,10.396,10.582,3214417,0
+GT.US,D,20120827,000000,10.582,10.715,10.379,10.413,3708809,0
+GT.US,D,20120828,000000,10.413,10.534,10.305,10.313,4306658,0
+GT.US,D,20120829,000000,10.305,10.608,10.259,10.572,3961502,0
+GT.US,D,20120830,000000,10.483,10.617,10.431,10.492,3840461,0
+GT.US,D,20120831,000000,10.582,10.921,10.544,10.868,7971819,0
+GT.US,D,20120904,000000,10.814,10.93,10.601,10.796,5037253,0
+GT.US,D,20120905,000000,10.777,11.197,10.687,11.169,6674333,0
+GT.US,D,20120906,000000,11.25,11.711,11.25,11.563,7078708,0
+GT.US,D,20120907,000000,11.563,11.755,11.524,11.72,5877790,0
+GT.US,D,20120910,000000,11.667,11.802,11.66,11.682,5742406,0
+GT.US,D,20120911,000000,11.711,11.811,11.563,11.636,6047780,0
+GT.US,D,20120912,000000,11.747,11.856,11.515,11.598,4462181,0
+GT.US,D,20120913,000000,11.588,11.933,11.471,11.827,5895707,0
+GT.US,D,20120914,000000,11.874,12.043,11.865,12.034,5147134,0
+GT.US,D,20120917,000000,12.024,12.024,11.682,11.72,3190284,0
+GT.US,D,20120918,000000,11.652,11.682,11.41,11.534,4169968,0
+GT.US,D,20120919,000000,11.579,12.059,11.515,12.006,5851199,0
+GT.US,D,20120920,000000,11.846,11.953,11.626,11.916,3828807,0
+GT.US,D,20120921,000000,11.837,11.933,11.285,11.337,12301521,0
+GT.US,D,20120924,000000,11.32,11.524,11.242,11.382,6631749,0
+GT.US,D,20120925,000000,11.417,11.443,10.806,10.84,5362234,0
+GT.US,D,20120926,000000,10.806,10.84,10.572,10.678,5625904,0
+GT.US,D,20120927,000000,11.32,11.373,10.998,11.096,6593365,0
+GT.US,D,20120928,000000,10.998,11.042,10.806,10.859,4098617,0
+GT.US,D,20121001,000000,10.998,11.179,10.876,10.955,4585975,0
+GT.US,D,20121002,000000,11.015,11.042,10.751,11.033,4474625,0
+GT.US,D,20121003,000000,11.042,11.169,10.982,11.062,3574673,0
+GT.US,D,20121004,000000,11.151,11.346,11.062,11.337,3745386,0
+GT.US,D,20121005,000000,11.471,11.673,11.305,11.346,4352709,0
+GT.US,D,20121008,000000,11.25,11.313,11.133,11.189,3612592,0
+GT.US,D,20121009,000000,11.189,11.258,10.982,11.242,6069259,0
+GT.US,D,20121010,000000,11.207,11.267,10.938,10.982,3538818,0
+GT.US,D,20121011,000000,11.356,11.41,11.062,11.08,5642231,0
+GT.US,D,20121012,000000,11.062,11.277,10.886,10.938,3814311,0
+GT.US,D,20121015,000000,10.989,11.08,10.859,11.042,2962952,0
+GT.US,D,20121016,000000,11.024,11.216,10.625,11.197,4366271,0
+GT.US,D,20121017,000000,11.197,11.425,11.179,11.392,4058107,0
+GT.US,D,20121018,000000,11.364,11.452,11.235,11.337,4650849,0
+GT.US,D,20121019,000000,11.305,11.32,10.998,11.033,4711872,0
+GT.US,D,20121022,000000,10.989,11.207,10.886,11.169,4932737,0
+GT.US,D,20121023,000000,10.921,11.105,10.868,10.955,4011867,0
+GT.US,D,20121024,000000,11.033,11.143,10.876,10.921,2729530,0
+GT.US,D,20121025,000000,11.042,11.169,10.777,10.955,5267020,0
+GT.US,D,20121026,000000,10.379,10.448,9.788,9.813,17310876,0
+GT.US,D,20121031,000000,9.922,10.18,9.743,10.162,6726551,0
+GT.US,D,20121101,000000,10.18,10.439,10.133,10.369,5664271,0
+GT.US,D,20121102,000000,10.492,10.582,10.313,10.332,4820258,0
+GT.US,D,20121105,000000,10.288,10.526,10.288,10.388,2908251,0
+GT.US,D,20121106,000000,10.492,10.822,10.406,10.751,6929900,0
+GT.US,D,20121107,000000,10.526,10.608,10.396,10.483,3825732,0
+GT.US,D,20121108,000000,10.554,10.66,10.332,10.379,4600434,0
+GT.US,D,20121109,000000,10.297,10.563,10.251,10.269,4450507,0
+GT.US,D,20121112,000000,10.332,10.413,10.278,10.341,2783166,0
+GT.US,D,20121113,000000,10.243,10.332,10.038,10.057,3561686,0
+GT.US,D,20121114,000000,10.1,10.499,9.717,9.788,4472026,0
+GT.US,D,20121115,000000,9.796,10.047,9.735,9.969,4972946,0
+GT.US,D,20121116,000000,9.987,10.142,9.751,9.942,3859326,0
+GT.US,D,20121119,000000,10.1,10.207,9.987,10.057,4149361,0
+GT.US,D,20121120,000000,10.065,10.234,9.969,10.162,2402660,0
+GT.US,D,20121121,000000,10.162,10.388,10.125,10.341,2270488,0
+GT.US,D,20121123,000000,10.421,10.563,10.36,10.534,1264509,0
+GT.US,D,20121126,000000,10.458,10.601,10.396,10.534,2540200,0
+GT.US,D,20121127,000000,10.507,10.572,10.396,10.396,2746101,0
+GT.US,D,20121128,000000,10.332,10.625,10.215,10.601,3072446,0
+GT.US,D,20121129,000000,10.678,10.989,10.651,10.989,4557061,0
+GT.US,D,20121130,000000,10.989,11.242,10.964,11.225,5184075,0
+GT.US,D,20121203,000000,11.285,11.356,11.143,11.207,3898374,0
+GT.US,D,20121204,000000,11.225,11.425,11.151,11.364,3662881,0
+GT.US,D,20121205,000000,11.356,11.488,11.267,11.402,3993387,0
+GT.US,D,20121206,000000,11.382,11.462,11.197,11.346,3283448,0
+GT.US,D,20121207,000000,11.417,11.488,11.277,11.382,3729960,0
+GT.US,D,20121210,000000,11.33,11.739,11.151,11.66,7404508,0
+GT.US,D,20121211,000000,11.72,11.933,11.617,11.73,3679330,0
+GT.US,D,20121212,000000,11.774,11.856,11.667,11.701,2771207,0
+GT.US,D,20121213,000000,11.673,11.802,11.392,11.452,3737741,0
+GT.US,D,20121214,000000,11.41,11.534,11.364,11.534,3167226,0
+GT.US,D,20121217,000000,11.543,11.682,11.506,11.652,3335584,0
+GT.US,D,20121218,000000,11.41,12.102,11.41,12.076,3403414,0
+GT.US,D,20121219,000000,12.076,12.102,11.837,11.846,2907428,0
+GT.US,D,20121220,000000,11.827,11.874,11.608,11.701,3434392,0
+GT.US,D,20121221,000000,11.608,11.755,11.373,11.652,3494601,0
+GT.US,D,20121224,000000,11.893,11.893,11.588,11.608,970544,0
+GT.US,D,20121226,000000,11.626,11.874,11.608,11.73,2018383,0
+GT.US,D,20121227,000000,11.765,11.999,11.67,11.953,2956168,0
+GT.US,D,20121228,000000,11.883,11.953,11.837,11.837,1967558,0
+GT.US,D,20121231,000000,11.827,12.329,11.802,12.302,3988308,0
+GT.US,D,20130102,000000,12.504,12.603,12.399,12.478,4351843,0
+GT.US,D,20130103,000000,12.423,12.658,12.32,12.53,2907618,0
+GT.US,D,20130104,000000,12.54,12.818,12.421,12.781,2510689,0
+GT.US,D,20130107,000000,12.682,12.736,12.45,12.558,3187230,0
+GT.US,D,20130108,000000,12.459,12.613,12.213,12.52,2984461,0
+GT.US,D,20130109,000000,12.587,13.049,12.54,12.79,4181030,0
+GT.US,D,20130110,000000,12.897,12.927,12.54,12.587,4521538,0
+GT.US,D,20130111,000000,12.54,12.596,12.217,12.273,4190466,0
+GT.US,D,20130114,000000,12.273,12.423,12.167,12.416,3022278,0
+GT.US,D,20130115,000000,12.364,12.63,12.311,12.478,4196338,0
+GT.US,D,20130116,000000,12.399,12.399,12.092,12.336,4391503,0
+GT.US,D,20130117,000000,12.336,12.45,12.174,12.364,3419208,0
+GT.US,D,20130118,000000,12.52,12.52,12.148,12.302,3898755,0
+GT.US,D,20130122,000000,12.256,12.408,12.02,12.354,3916085,0
+GT.US,D,20130123,000000,12.344,12.389,12.121,12.213,3939901,0
+GT.US,D,20130124,000000,12.213,12.389,12.167,12.302,2503843,0
+GT.US,D,20130125,000000,12.167,12.445,12.167,12.354,2735464,0
+GT.US,D,20130128,000000,12.38,12.459,12.256,12.364,4576858,0
+GT.US,D,20130129,000000,12.372,12.423,12.23,12.399,2896006,0
+GT.US,D,20130130,000000,12.399,12.431,12.273,12.311,1899491,0
+GT.US,D,20130131,000000,12.184,12.336,12.112,12.249,3731492,0
+GT.US,D,20130201,000000,12.329,12.364,12.22,12.273,3584951,0
+GT.US,D,20130204,000000,12.193,12.256,11.909,11.962,4169274,0
+GT.US,D,20130205,000000,12.015,12.184,11.981,12.13,4690621,0
+GT.US,D,20130206,000000,12.138,12.273,11.999,12.102,5786348,0
+GT.US,D,20130207,000000,12.184,12.213,11.967,12.051,5064299,0
+GT.US,D,20130208,000000,12.13,12.273,11.865,12.102,6597466,0
+GT.US,D,20130211,000000,12.203,12.408,12.051,12.389,8946210,0
+GT.US,D,20130212,000000,12.067,12.603,11.667,12.344,13802392,0
+GT.US,D,20130213,000000,12.423,12.627,12.38,12.54,7963074,0
+GT.US,D,20130214,000000,12.469,12.65,12.408,12.622,5068586,0
+GT.US,D,20130215,000000,12.692,12.754,12.496,12.558,5211335,0
+GT.US,D,20130219,000000,12.675,12.702,12.53,12.549,3458945,0
+GT.US,D,20130220,000000,12.54,12.65,12.311,12.344,4179261,0
+GT.US,D,20130221,000000,12.311,12.364,11.962,12.051,5258161,0
+GT.US,D,20130222,000000,12.076,12.138,11.893,11.981,3949269,0
+GT.US,D,20130225,000000,12.121,12.184,11.534,11.579,5444564,0
+GT.US,D,20130226,000000,11.598,11.846,11.247,11.488,5464994,0
+GT.US,D,20130227,000000,11.543,11.626,11.417,11.488,4350008,0
+GT.US,D,20130228,000000,11.462,11.755,11.462,11.567,4163681,0
+GT.US,D,20130301,000000,11.534,11.72,11.402,11.543,4740716,0
+GT.US,D,20130304,000000,11.506,11.524,11.225,11.285,3235280,0
+GT.US,D,20130305,000000,11.346,11.534,11.33,11.402,3827262,0
+GT.US,D,20130306,000000,11.452,11.524,11.351,11.488,3627994,0
+GT.US,D,20130307,000000,11.572,11.579,11.462,11.524,1721548,0
+GT.US,D,20130308,000000,11.579,11.856,11.488,11.652,4653688,0
+GT.US,D,20130311,000000,11.755,11.755,11.417,11.563,6226304,0
+GT.US,D,20130312,000000,11.543,11.667,11.506,11.563,5366781,0
+GT.US,D,20130313,000000,11.572,12.015,11.572,11.953,5414441,0
+GT.US,D,20130314,000000,11.991,12.121,11.901,12.067,3366374,0
+GT.US,D,20130315,000000,12.084,12.24,12.059,12.23,5865815,0
+GT.US,D,20130318,000000,12.084,12.138,11.893,11.943,4087219,0
+GT.US,D,20130319,000000,12.006,12.203,11.774,11.82,5005919,0
+GT.US,D,20130320,000000,11.909,11.999,11.827,11.948,2496148,0
+GT.US,D,20130321,000000,11.827,11.916,11.498,11.572,4446165,0
+GT.US,D,20130322,000000,11.588,11.72,11.356,11.402,3682039,0
+GT.US,D,20130325,000000,11.498,11.524,11.179,11.277,4318529,0
+GT.US,D,20130326,000000,11.305,11.443,11.151,11.417,4451207,0
+GT.US,D,20130327,000000,11.33,11.397,11.169,11.373,3295203,0
+GT.US,D,20130328,000000,11.337,11.392,11.096,11.23,3246664,0
+GT.US,D,20130401,000000,11.216,11.267,10.989,11.062,4986727,0
+GT.US,D,20130402,000000,11.197,11.197,10.814,10.881,2858929,0
+GT.US,D,20130403,000000,10.868,11.024,10.701,10.743,5817260,0
+GT.US,D,20130404,000000,10.775,10.982,10.743,10.92,3313866,0
+GT.US,D,20130405,000000,10.733,10.895,10.651,10.831,3054430,0
+GT.US,D,20130408,000000,10.868,11.096,10.768,11.07,3841359,0
+GT.US,D,20130409,000000,11.087,11.313,10.938,11.179,5080450,0
+GT.US,D,20130410,000000,11.189,11.351,11.015,11.314,4801029,0
+GT.US,D,20130411,000000,11.373,11.488,11.277,11.425,2940327,0
+GT.US,D,20130412,000000,11.285,11.402,10.998,11.143,4474145,0
+GT.US,D,20130415,000000,11.105,11.133,10.534,10.643,5536068,0
+GT.US,D,20130416,000000,10.768,11.08,10.743,11.062,4626135,0
+GT.US,D,20130417,000000,10.974,11.007,10.601,10.706,4866974,0
+GT.US,D,20130418,000000,10.759,10.831,10.572,10.668,4602229,0
+GT.US,D,20130419,000000,10.706,10.84,10.651,10.814,3652098,0
+GT.US,D,20130422,000000,10.85,10.859,10.617,10.715,3572557,0
+GT.US,D,20130423,000000,10.759,10.903,10.651,10.876,3711716,0
+GT.US,D,20130424,000000,10.868,11.16,10.868,11.143,3844204,0
+GT.US,D,20130425,000000,11.25,11.598,11.207,11.524,7723525,0
+GT.US,D,20130426,000000,11.893,11.933,11.052,11.143,12246031,0
+GT.US,D,20130429,000000,11.096,11.225,10.912,11.197,7620635,0
+GT.US,D,20130430,000000,11.08,11.207,10.998,11.128,4092203,0
+GT.US,D,20130501,000000,11.087,11.143,10.822,10.868,4758218,0
+GT.US,D,20130502,000000,10.955,11.033,10.814,10.895,4305250,0
+GT.US,D,20130503,000000,11.042,11.356,10.895,11.015,7035538,0
+GT.US,D,20130506,000000,11.105,11.506,11.087,11.443,4100819,0
+GT.US,D,20130507,000000,11.488,11.667,11.471,11.646,4706129,0
+GT.US,D,20130508,000000,11.667,11.811,11.593,11.626,6148786,0
+GT.US,D,20130509,000000,11.626,11.646,11.285,11.48,5288327,0
+GT.US,D,20130510,000000,11.524,11.579,11.356,11.443,3399379,0
+GT.US,D,20130513,000000,11.337,11.462,11.143,11.285,3753551,0
+GT.US,D,20130514,000000,11.277,11.588,11.267,11.572,5178391,0
+GT.US,D,20130515,000000,11.572,12.006,11.538,11.981,7209804,0
+GT.US,D,20130516,000000,11.999,12.389,11.981,12.273,10959449,0
+GT.US,D,20130517,000000,12.431,13.323,12.389,13.129,14792023,0
+GT.US,D,20130520,000000,13.075,13.227,12.887,13.11,5851509,0
+GT.US,D,20130521,000000,13.1,13.244,12.932,13.182,5677393,0
+GT.US,D,20130522,000000,13.227,13.308,12.718,12.915,6935914,0
+GT.US,D,20130523,000000,12.613,13.067,12.496,12.987,4401538,0
+GT.US,D,20130524,000000,12.897,13.021,12.718,12.958,3450029,0
+GT.US,D,20130528,000000,13.182,13.43,13.12,13.289,7627050,0
+GT.US,D,20130529,000000,13.1,13.707,13.1,13.62,7235183,0
+GT.US,D,20130530,000000,13.643,14.304,13.555,14.09,11256720,0
+GT.US,D,20130531,000000,13.922,14.09,13.43,13.487,21321540,0
+GT.US,D,20130603,000000,13.512,13.858,13.182,13.634,6592723,0
+GT.US,D,20130604,000000,13.672,13.817,13.255,13.448,5259682,0
+GT.US,D,20130605,000000,13.315,13.359,12.932,13.006,6039367,0
+GT.US,D,20130606,000000,12.997,13.281,12.879,13.049,5269941,0
+GT.US,D,20130607,000000,13.227,13.271,13.04,13.198,3004305,0
+GT.US,D,20130610,000000,13.323,13.342,12.987,13.137,3140345,0
+GT.US,D,20130611,000000,12.85,13.147,12.718,13.006,3924449,0
+GT.US,D,20130612,000000,13.662,13.672,13.17,13.299,9861836,0
+GT.US,D,20130613,000000,13.227,13.834,13.092,13.797,5737760,0
+GT.US,D,20130614,000000,13.779,13.885,13.607,13.634,4027991,0
+GT.US,D,20130617,000000,13.743,13.807,13.383,13.448,4044119,0
+GT.US,D,20130618,000000,13.477,13.634,13.308,13.333,3986596,0
+GT.US,D,20130619,000000,13.378,13.797,13.342,13.62,6383872,0
+GT.US,D,20130620,000000,13.545,13.565,13.067,13.218,5295439,0
+GT.US,D,20130621,000000,13.271,13.359,12.923,13.308,5213351,0
+GT.US,D,20130624,000000,13.11,13.218,12.38,12.687,6931088,0
+GT.US,D,20130625,000000,12.818,13.157,12.763,13.1,4030986,0
+GT.US,D,20130626,000000,13.218,13.315,13.1,13.281,2707985,0
+GT.US,D,20130627,000000,13.351,13.536,13.271,13.342,5160777,0
+GT.US,D,20130628,000000,13.289,13.779,13.19,13.627,7454983,0
+GT.US,D,20130701,000000,13.584,13.894,13.584,13.797,3546713,0
+GT.US,D,20130702,000000,13.716,13.947,13.62,13.752,3011233,0
+GT.US,D,20130703,000000,13.584,13.752,13.506,13.699,1646421,0
+GT.US,D,20130705,000000,13.807,14.162,13.769,14.126,3070508,0
+GT.US,D,20130708,000000,14.143,14.544,14.143,14.437,5710080,0
+GT.US,D,20130709,000000,14.572,14.767,14.437,14.607,4030741,0
+GT.US,D,20130710,000000,14.527,14.749,14.465,14.615,4132544,0
+GT.US,D,20130711,000000,14.805,14.913,14.607,14.856,4190012,0
+GT.US,D,20130712,000000,14.856,14.937,14.572,14.785,3319473,0
+GT.US,D,20130715,000000,14.856,14.953,14.771,14.876,2863910,0
+GT.US,D,20130716,000000,14.961,15.022,14.615,14.705,3852102,0
+GT.US,D,20130717,000000,14.811,15.196,14.759,15.188,5419402,0
+GT.US,D,20130718,000000,15.196,15.713,15.105,15.405,6058718,0
+GT.US,D,20130719,000000,15.47,15.47,15.223,15.35,2394309,0
+GT.US,D,20130722,000000,15.332,15.605,15.312,15.552,3496451,0
+GT.US,D,20130723,000000,15.524,15.533,15.018,15.284,5809233,0
+GT.US,D,20130724,000000,15.358,15.405,15.051,15.105,4306213,0
+GT.US,D,20130725,000000,14.989,15.032,14.685,14.923,5462542,0
+GT.US,D,20130726,000000,14.759,15.032,14.705,14.946,2764836,0
+GT.US,D,20130729,000000,14.923,15.204,14.856,15.179,3462973,0
+GT.US,D,20130730,000000,16.166,17.456,16.077,16.532,16143961,0
+GT.US,D,20130731,000000,16.514,16.886,16.395,16.478,12799078,0
+GT.US,D,20130801,000000,16.514,16.834,16.488,16.645,5553918,0
+GT.US,D,20130802,000000,16.587,17.03,16.523,16.94,4233161,0
+GT.US,D,20130805,000000,16.957,17.085,16.702,16.745,3228525,0
+GT.US,D,20130806,000000,16.702,17.039,16.61,16.957,4714484,0
+GT.US,D,20130807,000000,16.852,16.852,16.326,16.745,5584507,0
+GT.US,D,20130808,000000,16.834,17.076,16.73,16.779,4200009,0
+GT.US,D,20130809,000000,16.737,17.057,16.702,16.966,2494908,0
+GT.US,D,20130812,000000,16.788,17.294,16.762,17.261,3482267,0
+GT.US,D,20130813,000000,17.243,17.351,16.886,17.109,5298151,0
+GT.US,D,20130814,000000,17.109,17.59,17.076,17.145,3123615,0
+GT.US,D,20130815,000000,16.995,16.995,16.599,16.775,3511564,0
+GT.US,D,20130816,000000,16.975,17.004,16.577,16.673,3003520,0
+GT.US,D,20130819,000000,16.692,16.702,16.28,16.395,3571207,0
+GT.US,D,20130820,000000,16.377,16.805,16.308,16.771,4520667,0
+GT.US,D,20130821,000000,16.683,16.923,16.488,16.549,3116414,0
+GT.US,D,20130822,000000,16.602,16.878,16.587,16.779,2154414,0
+GT.US,D,20130823,000000,16.834,16.923,16.645,16.779,3308811,0
+GT.US,D,20130826,000000,16.692,16.923,16.587,16.602,3116001,0
+GT.US,D,20130827,000000,16.431,17.154,16.288,16.931,7579687,0
+GT.US,D,20130828,000000,16.913,17.669,16.779,17.669,7115904,0
+GT.US,D,20130829,000000,17.724,18.225,17.495,18.088,8432944,0
+GT.US,D,20130830,000000,18.143,18.143,17.724,17.921,4452251,0
+GT.US,D,20130903,000000,18.125,18.559,17.941,18.06,4768561,0
+GT.US,D,20130904,000000,18.097,18.57,17.965,18.491,4141027,0
+GT.US,D,20130905,000000,18.635,18.714,18.437,18.5,3729015,0
+GT.US,D,20130906,000000,18.578,18.704,18.198,18.519,2864686,0
+GT.US,D,20130909,000000,18.559,19.069,18.491,18.918,4408012,0
+GT.US,D,20130910,000000,19.124,19.846,18.918,19.566,7739177,0
+GT.US,D,20130911,000000,19.605,19.915,19.523,19.684,4859660,0
+GT.US,D,20130912,000000,19.621,19.727,19.282,19.391,5094179,0
+GT.US,D,20130913,000000,19.461,19.514,19.069,19.436,3953599,0
+GT.US,D,20130916,000000,19.658,19.849,19.354,19.436,4716148,0
+GT.US,D,20130917,000000,19.409,19.735,19.22,19.575,3970293,0
+GT.US,D,20130918,000000,19.533,19.923,19.255,19.745,4292125,0
+GT.US,D,20130919,000000,20.022,20.04,19.528,19.801,4775254,0
+GT.US,D,20130920,000000,20.548,20.602,19.691,19.791,8326219,0
+GT.US,D,20130923,000000,19.773,19.923,19.427,19.691,6882922,0
+GT.US,D,20130924,000000,19.811,20.477,19.631,20.324,7600793,0
+GT.US,D,20130925,000000,20.332,20.697,20.237,20.468,6622742,0
+GT.US,D,20130926,000000,20.574,20.674,20.049,20.13,4482001,0
+GT.US,D,20130927,000000,19.981,20.269,19.873,20.007,2663827,0
+GT.US,D,20130930,000000,19.827,20.14,19.566,19.994,3690361,0
+GT.US,D,20131001,000000,20.04,20.715,19.968,20.706,5499434,0
+GT.US,D,20131002,000000,20.307,20.843,20.265,20.724,4574406,0
+GT.US,D,20131003,000000,20.612,20.789,20.201,20.292,5396358,0
+GT.US,D,20131004,000000,20.311,20.579,20.153,20.492,4507264,0
+GT.US,D,20131007,000000,20.237,20.332,19.986,19.994,3911068,0
+GT.US,D,20131008,000000,19.986,20.237,19.201,19.461,5888578,0
+GT.US,D,20131009,000000,19.497,19.745,19.107,19.621,5179003,0
+GT.US,D,20131010,000000,19.977,20.487,19.899,19.994,5714778,0
+GT.US,D,20131011,000000,19.951,20.192,19.933,20.165,3567865,0
+GT.US,D,20131014,000000,19.968,20.34,19.889,20.149,4186720,0
+GT.US,D,20131015,000000,20.227,20.332,19.773,19.899,3735150,0
+GT.US,D,20131016,000000,20.013,20.157,19.899,19.986,3591665,0
+GT.US,D,20131017,000000,19.968,19.977,19.691,19.906,4056259,0
+GT.US,D,20131018,000000,20.032,20.265,19.915,20.157,4602360,0
+GT.US,D,20131021,000000,19.487,19.773,18.652,18.81,13986723,0
+GT.US,D,20131022,000000,18.864,19.687,18.81,19.634,7359038,0
+GT.US,D,20131023,000000,19.471,19.575,19.134,19.471,4991844,0
+GT.US,D,20131024,000000,19.614,19.854,19.471,19.727,4505355,0
+GT.US,D,20131025,000000,19.764,19.854,19.487,19.783,3355663,0
+GT.US,D,20131028,000000,19.684,19.942,19.382,19.641,6575123,0
+GT.US,D,20131029,000000,18.777,19.229,17.669,18.491,18866962,0
+GT.US,D,20131030,000000,18.635,19.179,18.481,19.126,7351510,0
+GT.US,D,20131031,000000,19.146,19.153,18.714,18.723,4623225,0
+GT.US,D,20131101,000000,18.856,19.053,18.446,18.616,4971531,0
+GT.US,D,20131104,000000,18.544,18.786,18.535,18.607,2930365,0
+GT.US,D,20131105,000000,18.626,18.954,18.331,18.81,3740002,0
+GT.US,D,20131106,000000,18.873,18.919,18.346,18.369,4515142,0
+GT.US,D,20131107,000000,18.56,18.741,18.266,18.669,6044369,0
+GT.US,D,20131108,000000,18.616,19.061,18.579,18.803,3969318,0
+GT.US,D,20131111,000000,18.803,18.919,18.66,18.803,2330809,0
+GT.US,D,20131112,000000,18.714,18.873,18.607,18.803,3274954,0
+GT.US,D,20131113,000000,18.741,19.311,18.66,19.266,3645399,0
+GT.US,D,20131114,000000,19.266,19.482,18.926,19.043,2825419,0
+GT.US,D,20131115,000000,19.266,19.366,18.926,19.329,3024113,0
+GT.US,D,20131118,000000,19.23,19.552,19.117,19.179,3006529,0
+GT.US,D,20131119,000000,19.196,19.275,18.9,18.954,2357914,0
+GT.US,D,20131120,000000,18.98,19.249,18.91,19.089,3308804,0
+GT.US,D,20131121,000000,19.161,19.499,19.098,19.375,3238390,0
+GT.US,D,20131122,000000,19.375,19.463,19.089,19.419,2593008,0
+GT.US,D,20131125,000000,19.437,19.927,19.329,19.749,3323275,0
+GT.US,D,20131126,000000,19.693,19.823,19.473,19.731,3350606,0
+GT.US,D,20131127,000000,19.624,20.053,19.552,19.954,2521328,0
+GT.US,D,20131129,000000,20.026,20.088,19.768,19.873,1555624,0
+GT.US,D,20131202,000000,19.988,20.222,19.687,19.721,3092549,0
+GT.US,D,20131203,000000,19.702,19.721,18.99,19.136,3673580,0
+GT.US,D,20131204,000000,18.963,19.411,18.873,19.009,2551408,0
+GT.US,D,20131205,000000,19.043,19.661,19.009,19.634,9301333,0
+GT.US,D,20131206,000000,19.909,20.153,19.702,20.144,3575175,0
+GT.US,D,20131209,000000,20.204,20.427,19.972,20.043,3418144,0
+GT.US,D,20131210,000000,20.007,20.26,19.909,20.053,2950976,0
+GT.US,D,20131211,000000,19.981,20.153,19.749,20.026,3308269,0
+GT.US,D,20131212,000000,19.997,20.071,19.777,19.937,2778375,0
+GT.US,D,20131213,000000,20.035,20.26,19.937,20.197,2075438,0
+GT.US,D,20131216,000000,20.277,20.492,20.204,20.32,2091568,0
+GT.US,D,20131217,000000,20.371,20.463,20.213,20.287,2771968,0
+GT.US,D,20131218,000000,20.371,20.371,19.644,20.169,3509652,0
+GT.US,D,20131219,000000,20.125,20.371,19.981,20.335,3275116,0
+GT.US,D,20131220,000000,20.419,20.509,20.053,20.473,4052759,0
+GT.US,D,20131223,000000,20.608,20.872,20.537,20.839,2354668,0
+GT.US,D,20131224,000000,20.872,21.097,20.73,21.089,1225601,0
+GT.US,D,20131226,000000,21.097,21.313,20.937,20.956,1947862,0
+GT.US,D,20131227,000000,20.919,21.089,20.579,21.017,1798566,0
+GT.US,D,20131230,000000,21.027,21.132,20.635,21.116,2070174,0
+GT.US,D,20131231,000000,21.177,21.428,21.116,21.294,2519294,0
+GT.US,D,20140102,000000,21.132,21.194,20.812,21.008,3128101,0
+GT.US,D,20140103,000000,21.16,21.186,20.67,20.864,2235029,0
+GT.US,D,20140106,000000,20.946,21.383,20.812,21.211,6082606,0
+GT.US,D,20140107,000000,21.339,21.873,21.249,21.473,5314378,0
+GT.US,D,20140108,000000,21.569,22.106,21.413,22.061,8018492,0
+GT.US,D,20140109,000000,22.151,23.1,22.143,22.516,10083571,0
+GT.US,D,20140110,000000,22.901,23.437,22.562,23.202,7280721,0
+GT.US,D,20140113,000000,23.357,23.472,22.516,22.615,5161040,0
+GT.US,D,20140114,000000,22.715,22.875,22.499,22.697,4520266,0
+GT.US,D,20140115,000000,22.697,22.99,22.4,22.509,3890846,0
+GT.US,D,20140116,000000,22.571,22.587,22.186,22.251,3485122,0
+GT.US,D,20140117,000000,22.311,22.499,21.857,21.902,4300214,0
+GT.US,D,20140121,000000,22.177,22.222,21.551,21.587,4180265,0
+GT.US,D,20140122,000000,21.722,21.865,21.456,21.802,3429905,0
+GT.US,D,20140123,000000,21.695,21.768,21.186,21.331,3505157,0
+GT.US,D,20140124,000000,21.16,21.177,20.509,20.571,6700142,0
+GT.US,D,20140127,000000,20.501,20.872,20.153,20.685,4850137,0
+GT.US,D,20140128,000000,20.693,21.16,20.598,20.872,3670467,0
+GT.US,D,20140129,000000,20.607,20.972,20.389,20.677,4459187,0
+GT.US,D,20140130,000000,20.794,21.125,20.677,21.037,3243522,0
+GT.US,D,20140131,000000,20.721,21.332,20.661,21.169,4310092,0
+GT.US,D,20140203,000000,21.186,21.221,20.059,20.24,9163471,0
+GT.US,D,20140204,000000,20.24,20.522,20.051,20.5,4683648,0
+GT.US,D,20140205,000000,20.37,20.491,19.979,20.454,4913386,0
+GT.US,D,20140206,000000,20.361,21.063,20.268,20.785,7948882,0
+GT.US,D,20140207,000000,20.919,21.117,20.643,21.054,3066159,0
+GT.US,D,20140210,000000,21.072,21.24,20.835,21.027,3763062,0
+GT.US,D,20140211,000000,21.117,21.617,21.037,21.491,5066027,0
+GT.US,D,20140212,000000,21.697,22.073,21.589,21.626,9700375,0
+GT.US,D,20140213,000000,22.369,24.399,22.083,24.103,18951489,0
+GT.US,D,20140214,000000,23.997,24.239,23.764,23.943,8338318,0
+GT.US,D,20140218,000000,23.8,24.059,23.583,23.827,5830448,0
+GT.US,D,20140219,000000,23.676,24.05,23.469,23.764,5606742,0
+GT.US,D,20140220,000000,23.952,24.345,23.764,23.846,4355601,0
+GT.US,D,20140221,000000,23.943,23.987,23.63,23.747,2770603,0
+GT.US,D,20140224,000000,23.987,24.05,23.482,23.656,3661814,0
+GT.US,D,20140225,000000,23.97,23.97,23.532,23.711,2857643,0
+GT.US,D,20140226,000000,23.755,23.898,23.317,23.496,4431955,0
+GT.US,D,20140227,000000,23.487,23.961,23.363,23.881,4212422,0
+GT.US,D,20140228,000000,23.997,24.258,23.813,24.04,7381495,0
+GT.US,D,20140303,000000,23.639,23.836,23.317,23.836,3738794,0
+GT.US,D,20140304,000000,24.111,24.768,23.97,24.588,5362860,0
+GT.US,D,20140305,000000,24.526,24.725,24.326,24.596,3792097,0
+GT.US,D,20140306,000000,24.649,25.177,24.588,25.16,8072337,0
+GT.US,D,20140307,000000,25.231,25.338,24.615,24.75,3566014,0
+GT.US,D,20140310,000000,24.785,25.009,24.497,24.973,2928566,0
+GT.US,D,20140311,000000,24.973,24.995,24.212,24.326,5090434,0
+GT.US,D,20140312,000000,24.22,24.427,23.943,24.292,3975095,0
+GT.US,D,20140313,000000,24.451,24.526,23.692,23.898,2840099,0
+GT.US,D,20140314,000000,23.925,24.677,23.925,24.418,3461858,0
+GT.US,D,20140317,000000,24.588,24.847,24.345,24.418,2366932,0
+GT.US,D,20140318,000000,24.47,24.839,24.436,24.785,2381919,0
+GT.US,D,20140319,000000,24.855,24.865,24.317,24.436,4337609,0
+GT.US,D,20140320,000000,24.335,24.497,24.096,24.372,3315166,0
+GT.US,D,20140321,000000,24.641,24.662,24.068,24.086,3982948,0
+GT.US,D,20140324,000000,24.096,24.253,23.666,23.684,6379936,0
+GT.US,D,20140325,000000,23.836,23.97,23.189,23.382,3642533,0
+GT.US,D,20140326,000000,23.487,23.567,22.591,22.591,6266647,0
+GT.US,D,20140327,000000,22.539,23.059,22.323,22.86,4070457,0
+GT.US,D,20140328,000000,22.887,23.469,22.815,23.207,2660245,0
+GT.US,D,20140331,000000,23.603,23.934,23.298,23.382,5656885,0
+GT.US,D,20140401,000000,23.541,24.249,23.541,24.249,4414620,0
+GT.US,D,20140402,000000,24.268,24.364,23.684,23.98,4552863,0
+GT.US,D,20140403,000000,23.898,23.97,22.968,23.262,6392958,0
+GT.US,D,20140404,000000,23.382,23.63,22.566,22.87,6087262,0
+GT.US,D,20140407,000000,22.771,23.28,22.369,22.45,6946042,0
+GT.US,D,20140408,000000,22.494,22.904,22.073,22.6,5174051,0
+GT.US,D,20140409,000000,22.53,23.593,22.53,23.389,4850114,0
+GT.US,D,20140410,000000,23.478,23.575,22.743,22.789,5376562,0
+GT.US,D,20140411,000000,22.789,23.041,22.53,22.556,7150812,0
+GT.US,D,20140414,000000,22.806,23.031,22.44,22.844,3501214,0
+GT.US,D,20140415,000000,22.993,23.363,22.627,23.29,5339053,0
+GT.US,D,20140416,000000,23.575,24.176,23.434,24.086,7465083,0
+GT.US,D,20140417,000000,24.239,24.398,23.97,24.158,4092709,0
+GT.US,D,20140421,000000,23.961,24.479,23.874,24.355,2832975,0
+GT.US,D,20140422,000000,24.239,24.526,24.176,24.258,3393536,0
+GT.US,D,20140423,000000,24.176,24.58,24.166,24.444,2483842,0
+GT.US,D,20140424,000000,25.358,25.48,24.768,25.231,5593252,0
+GT.US,D,20140425,000000,25.124,25.195,24.436,24.553,3310692,0
+GT.US,D,20140428,000000,24.701,24.899,23.907,24.345,6864399,0
+GT.US,D,20140429,000000,22.68,23.629,22.185,22.509,17341366,0
+GT.US,D,20140430,000000,22.337,22.688,22.24,22.587,7704661,0
+GT.US,D,20140501,000000,22.596,23.11,22.41,22.822,5509200,0
+GT.US,D,20140502,000000,22.812,23.057,22.587,22.671,3782477,0
+GT.US,D,20140505,000000,22.578,22.652,22.319,22.615,3531284,0
+GT.US,D,20140506,000000,22.465,22.732,22.168,22.185,5409524,0
+GT.US,D,20140507,000000,22.25,22.284,21.709,22.176,4815195,0
+GT.US,D,20140508,000000,22.185,22.419,21.729,21.782,4537564,0
+GT.US,D,20140509,000000,21.772,21.791,21.326,21.433,6690936,0
+GT.US,D,20140512,000000,21.574,21.85,21.522,21.791,3383574,0
+GT.US,D,20140513,000000,21.765,22.346,21.611,22.168,3898554,0
+GT.US,D,20140514,000000,22.016,22.319,21.659,21.756,3000500,0
+GT.US,D,20140515,000000,21.684,22.24,21.351,22.221,6714547,0
+GT.US,D,20140516,000000,22.366,22.419,21.918,22.113,3768170,0
+GT.US,D,20140519,000000,21.98,22.434,21.917,22.366,2863516,0
+GT.US,D,20140520,000000,22.275,22.39,21.782,21.889,2905770,0
+GT.US,D,20140521,000000,22.051,22.25,21.87,22.069,2182253,0
+GT.US,D,20140522,000000,22.026,22.319,21.961,22.141,2613553,0
+GT.US,D,20140523,000000,22.113,22.982,22.113,22.982,4455544,0
+GT.US,D,20140527,000000,23.073,23.755,23.009,23.573,4962393,0
+GT.US,D,20140528,000000,23.522,23.619,23.146,23.449,3975794,0
+GT.US,D,20140529,000000,23.549,23.889,22.732,23.306,4863410,0
+GT.US,D,20140530,000000,23.397,23.889,23.38,23.638,4381795,0
+GT.US,D,20140602,000000,23.646,23.789,23.223,23.701,3812756,0
+GT.US,D,20140603,000000,23.601,23.776,23.41,23.526,3023638,0
+GT.US,D,20140604,000000,23.458,23.835,23.371,23.619,2965185,0
+GT.US,D,20140605,000000,23.565,24.049,23.53,24.039,3781155,0
+GT.US,D,20140606,000000,24.111,24.558,24.006,24.408,3036512,0
+GT.US,D,20140609,000000,24.292,24.422,23.987,24.058,3398389,0
+GT.US,D,20140610,000000,24.023,24.14,23.651,24.14,3095655,0
+GT.US,D,20140611,000000,24.067,24.085,23.352,23.458,3797009,0
+GT.US,D,20140612,000000,23.439,23.629,22.876,23.064,4219436,0
+GT.US,D,20140613,000000,23.12,23.619,23.038,23.522,3308530,0
+GT.US,D,20140616,000000,24.131,24.83,24.067,24.436,6493945,0
+GT.US,D,20140617,000000,24.399,24.517,24.095,24.364,3928981,0
+GT.US,D,20140618,000000,24.418,24.418,24.049,24.382,2903932,0
+GT.US,D,20140619,000000,24.479,24.517,24.131,24.497,2491556,0
+GT.US,D,20140620,000000,24.634,24.848,24.517,24.84,5579002,0
+GT.US,D,20140623,000000,24.883,24.898,24.597,24.712,2601682,0
+GT.US,D,20140624,000000,24.553,24.731,24.095,24.121,2896543,0
+GT.US,D,20140625,000000,24.039,24.487,23.979,24.451,2121912,0
+GT.US,D,20140626,000000,24.47,24.549,24.149,24.479,1622838,0
+GT.US,D,20140627,000000,24.436,24.909,24.345,24.874,4412118,0
+GT.US,D,20140630,000000,24.856,25.001,24.636,24.9,2748139,0
+GT.US,D,20140701,000000,24.974,25.223,24.84,24.974,3439487,0
+GT.US,D,20140702,000000,24.731,25.063,24.712,24.946,2612270,0
+GT.US,D,20140703,000000,24.946,25.136,24.874,25.019,1519403,0
+GT.US,D,20140707,000000,24.937,24.965,24.292,24.427,2670900,0
+GT.US,D,20140708,000000,24.372,24.461,23.889,24.14,3412739,0
+GT.US,D,20140709,000000,24.292,24.955,24.292,24.866,4338056,0
+GT.US,D,20140710,000000,24.47,24.983,24.249,24.769,4236020,0
+GT.US,D,20140711,000000,24.883,24.992,24.712,24.83,2426198,0
+GT.US,D,20140714,000000,24.946,25.045,24.856,24.918,2110803,0
+GT.US,D,20140715,000000,24.928,25.144,24.22,24.785,2466614,0
+GT.US,D,20140716,000000,25.01,25.223,24.793,25.089,3397507,0
+GT.US,D,20140717,000000,24.9,25.223,24.607,24.616,3034321,0
+GT.US,D,20140718,000000,24.769,25.01,24.648,25.001,2121117,0
+GT.US,D,20140721,000000,24.82,24.965,24.544,24.642,2143362,0
+GT.US,D,20140722,000000,24.883,25.655,24.856,25.279,4534234,0
+GT.US,D,20140723,000000,25.601,25.727,25.126,25.482,2685060,0
+GT.US,D,20140724,000000,25.601,25.691,25.205,25.441,2857936,0
+GT.US,D,20140725,000000,25.297,25.499,25.147,25.297,1566196,0
+GT.US,D,20140728,000000,25.35,25.404,24.741,24.883,2748595,0
+GT.US,D,20140729,000000,24.909,25.153,24.769,24.785,3704929,0
+GT.US,D,20140730,000000,24.65,24.659,22.521,22.862,11150488,0
+GT.US,D,20140731,000000,22.683,23.302,22.414,22.619,6209327,0
+GT.US,D,20140801,000000,22.592,22.592,21.613,22.081,7243440,0
+GT.US,D,20140804,000000,22.071,22.35,21.785,22.144,4052174,0
+GT.US,D,20140805,000000,22.341,22.341,21.613,21.768,5671648,0
+GT.US,D,20140806,000000,21.731,22.153,21.567,21.775,4242017,0
+GT.US,D,20140807,000000,21.785,21.973,21.461,21.759,3962167,0
+GT.US,D,20140808,000000,21.902,22.341,21.857,22.254,3151227,0
+GT.US,D,20140811,000000,22.235,22.43,22.171,22.215,3656636,0
+GT.US,D,20140812,000000,22.225,22.261,21.892,21.956,2118948,0
+GT.US,D,20140813,000000,21.964,22.369,21.731,22.244,3069444,0
+GT.US,D,20140814,000000,22.188,22.332,22.071,22.296,1666979,0
+GT.US,D,20140815,000000,22.404,22.44,22.071,22.36,2746147,0
+GT.US,D,20140818,000000,22.44,23.044,22.279,22.845,3512223,0
+GT.US,D,20140819,000000,22.88,23.275,22.798,22.996,3235392,0
+GT.US,D,20140820,000000,22.978,22.996,22.754,22.867,1425245,0
+GT.US,D,20140821,000000,22.862,22.944,22.619,22.693,1738516,0
+GT.US,D,20140822,000000,22.628,22.683,22.394,22.521,2168592,0
+GT.US,D,20140825,000000,22.703,22.782,22.492,22.592,1729812,0
+GT.US,D,20140826,000000,22.693,22.888,22.503,22.571,2582323,0
+GT.US,D,20140827,000000,22.675,23.069,22.637,22.916,2890371,0
+GT.US,D,20140828,000000,22.916,23.185,22.693,23.151,3380333,0
+GT.US,D,20140829,000000,23.098,23.438,23.069,23.33,5101375,0
+GT.US,D,20140902,000000,23.266,23.562,23.078,23.116,3221717,0
+GT.US,D,20140903,000000,23.202,23.275,23.024,23.247,2467382,0
+GT.US,D,20140904,000000,23.321,23.492,23.005,23.185,4791511,0
+GT.US,D,20140905,000000,23.024,23.151,22.54,22.619,4141976,0
+GT.US,D,20140908,000000,22.61,22.798,22.323,22.46,3012616,0
+GT.US,D,20140909,000000,22.46,22.521,22.198,22.305,4027159,0
+GT.US,D,20140910,000000,22.207,22.637,22.207,22.45,3293230,0
+GT.US,D,20140911,000000,22.279,22.637,22.27,22.469,2104508,0
+GT.US,D,20140912,000000,22.469,22.469,21.983,22.098,3906421,0
+GT.US,D,20140915,000000,22.081,22.127,21.751,21.802,2634138,0
+GT.US,D,20140916,000000,21.865,22.427,21.802,22.225,3536916,0
+GT.US,D,20140917,000000,22.287,22.45,22.009,22.108,1836669,0
+GT.US,D,20140918,000000,22.254,22.314,22.009,22.019,2805894,0
+GT.US,D,20140919,000000,22.153,22.153,21.418,21.478,7711873,0
+GT.US,D,20140922,000000,21.425,21.604,21.273,21.595,4189222,0
+GT.US,D,20140923,000000,21.47,21.487,21.021,21.207,3920325,0
+GT.US,D,20140924,000000,21.136,21.207,20.714,21.012,5592799,0
+GT.US,D,20140925,000000,20.95,21.049,20.599,20.842,3280525,0
+GT.US,D,20140926,000000,20.842,21.049,20.679,20.885,2697343,0
+GT.US,D,20140929,000000,20.645,20.859,20.492,20.618,2980453,0
+GT.US,D,20140930,000000,20.58,20.618,20.051,20.291,4345181,0
+GT.US,D,20141001,000000,20.195,20.287,19.727,19.862,5441780,0
+GT.US,D,20141002,000000,19.801,20.277,19.511,20.069,5147918,0
+GT.US,D,20141003,000000,20.203,20.304,19.943,20.069,4389824,0
+GT.US,D,20141006,000000,20.212,20.474,19.978,20.004,3393119,0
+GT.US,D,20141007,000000,19.889,19.969,19.477,19.629,6087780,0
+GT.US,D,20141008,000000,19.563,19.819,19.08,19.717,5676985,0
+GT.US,D,20141009,000000,19.649,19.665,18.734,18.789,9252303,0
+GT.US,D,20141010,000000,18.749,18.864,18.023,18.12,7044865,0
+GT.US,D,20141013,000000,18.164,18.478,17.589,17.633,7419581,0
+GT.US,D,20141014,000000,17.625,18.111,17.625,18.004,7661221,0
+GT.US,D,20141015,000000,17.813,17.95,16.95,17.864,8726504,0
+GT.US,D,20141016,000000,17.437,18.327,17.409,17.946,6966031,0
+GT.US,D,20141017,000000,18.22,18.641,18.046,18.156,5387233,0
+GT.US,D,20141020,000000,18.071,18.567,18.071,18.337,4243544,0
+GT.US,D,20141021,000000,18.379,19.071,18.379,18.883,4206677,0
+GT.US,D,20141022,000000,18.954,19.242,18.641,18.667,7697736,0
+GT.US,D,20141023,000000,18.838,19.019,18.424,18.838,4686700,0
+GT.US,D,20141024,000000,18.9,18.926,18.557,18.694,3021581,0
+GT.US,D,20141027,000000,18.576,18.686,18.173,18.517,3333833,0
+GT.US,D,20141028,000000,18.686,19.791,18.488,19.683,13876784,0
+GT.US,D,20141029,000000,21.106,21.667,20.33,20.745,15630777,0
+GT.US,D,20141030,000000,20.726,21.458,20.592,21.203,6045341,0
+GT.US,D,20141031,000000,21.619,21.917,21.415,21.826,7333993,0
+GT.US,D,20141103,000000,21.854,22.339,21.845,22.078,5704962,0
+GT.US,D,20141104,000000,21.933,22.051,21.41,21.601,5476398,0
+GT.US,D,20141105,000000,21.854,22.312,21.709,22.007,5341279,0
+GT.US,D,20141106,000000,22.069,22.837,22.069,22.656,7691423,0
+GT.US,D,20141107,000000,22.609,22.916,22.53,22.656,4739414,0
+GT.US,D,20141110,000000,22.744,22.853,22.458,22.817,3537298,0
+GT.US,D,20141111,000000,22.807,23.009,22.627,22.763,2776784,0
+GT.US,D,20141112,000000,22.682,22.827,22.548,22.627,3371409,0
+GT.US,D,20141113,000000,22.682,22.97,22.622,22.902,3925506,0
+GT.US,D,20141114,000000,22.682,23.098,22.646,23.078,3044104,0
+GT.US,D,20141117,000000,23.053,23.403,22.807,22.827,4236218,0
+GT.US,D,20141118,000000,22.837,23.369,22.79,23.175,3744911,0
+GT.US,D,20141119,000000,23.034,23.447,23.005,23.399,4061574,0
+GT.US,D,20141120,000000,23.116,23.637,23.106,23.6,2806797,0
+GT.US,D,20141121,000000,23.874,24.086,23.7,23.851,3439184,0
+GT.US,D,20141124,000000,23.907,24.205,23.736,23.907,3645282,0
+GT.US,D,20141125,000000,24.439,24.681,23.809,24.016,6685519,0
+GT.US,D,20141126,000000,23.952,24.271,23.903,24.2,3936445,0
+GT.US,D,20141128,000000,24.383,25.448,24.348,24.689,3192374,0
+GT.US,D,20141201,000000,24.511,24.799,24.068,24.242,4677246,0
+GT.US,D,20141202,000000,24.232,25.06,24.142,24.538,4816703,0
+GT.US,D,20141203,000000,24.575,25.124,24.521,24.746,4172854,0
+GT.US,D,20141204,000000,24.548,24.836,24.411,24.638,2428038,0
+GT.US,D,20141205,000000,24.53,24.988,24.53,24.845,2743099,0
+GT.US,D,20141208,000000,24.707,24.726,24.04,24.169,3544848,0
+GT.US,D,20141209,000000,23.889,24.455,23.502,24.42,2695101,0
+GT.US,D,20141210,000000,24.242,24.663,24.196,24.261,3264204,0
+GT.US,D,20141211,000000,24.501,24.774,24.32,24.406,4847952,0
+GT.US,D,20141212,000000,24.151,24.411,23.817,23.86,2780204,0
+GT.US,D,20141215,000000,24.007,24.232,23.78,23.961,5934208,0
+GT.US,D,20141216,000000,23.78,24.501,23.654,23.881,3955373,0
+GT.US,D,20141217,000000,24.096,24.611,23.889,24.53,3265256,0
+GT.US,D,20141218,000000,24.952,25.043,24.646,25.007,4257279,0
+GT.US,D,20141219,000000,25.096,25.509,24.943,25.295,8009848,0
+GT.US,D,20141222,000000,25.441,25.539,25.287,25.312,3056430,0
+GT.US,D,20141223,000000,25.448,25.917,25.312,25.465,3689817,0
+GT.US,D,20141224,000000,25.539,25.601,25.287,25.422,1262091,0
+GT.US,D,20141226,000000,25.519,25.772,25.519,25.574,1327893,0
+GT.US,D,20141229,000000,25.509,25.917,25.458,25.815,2166360,0
+GT.US,D,20141230,000000,25.655,25.879,25.548,25.669,2532197,0
+GT.US,D,20141231,000000,25.791,25.993,25.646,25.735,2490134,0
+GT.US,D,20150102,000000,25.782,25.937,25.016,25.529,3087665,0
+GT.US,D,20150105,000000,25.338,25.441,24.654,24.961,3978734,0
+GT.US,D,20150106,000000,25.348,25.375,24.654,25.024,6166223,0
+GT.US,D,20150107,000000,25.338,25.584,25.195,25.338,3900634,0
+GT.US,D,20150108,000000,25.601,26.104,25.539,25.745,6373619,0
+GT.US,D,20150109,000000,25.782,25.979,25.431,25.458,2674735,0
+GT.US,D,20150112,000000,25.482,25.574,25.142,25.254,2819177,0
+GT.US,D,20150113,000000,24.756,24.783,23.228,23.466,12774526,0
+GT.US,D,20150114,000000,23.069,23.17,22.285,22.906,9522997,0
+GT.US,D,20150115,000000,23.024,23.069,22.095,22.124,6222437,0
+GT.US,D,20150116,000000,22.151,22.412,21.799,22.363,5340901,0
+GT.US,D,20150120,000000,22.382,22.52,22.069,22.448,3497397,0
+GT.US,D,20150121,000000,22.392,23.161,22.294,23.034,5994943,0
+GT.US,D,20150122,000000,23.447,23.726,23.211,23.369,3939730,0
+GT.US,D,20150123,000000,23.258,23.413,22.888,22.911,2300665,0
+GT.US,D,20150126,000000,22.962,23.422,22.845,23.378,3046429,0
+GT.US,D,20150127,000000,23.088,23.152,22.711,22.772,2992212,0
+GT.US,D,20150128,000000,22.268,22.566,21.511,21.591,6763034,0
+GT.US,D,20150129,000000,21.564,22.341,21.44,22.254,4926457,0
+GT.US,D,20150130,000000,22.079,22.144,21.808,21.89,4333790,0
+GT.US,D,20150202,000000,22.007,22.106,21.691,22.047,4682193,0
+GT.US,D,20150203,000000,22.235,22.756,22.188,22.254,6082585,0
+GT.US,D,20150204,000000,22.244,22.705,22.153,22.533,4840500,0
+GT.US,D,20150205,000000,22.695,22.747,22.514,22.559,3486428,0
+GT.US,D,20150206,000000,22.559,23.146,22.559,22.938,3028606,0
+GT.US,D,20150209,000000,22.92,23.29,22.784,23.197,3235398,0
+GT.US,D,20150210,000000,23.435,23.452,23.038,23.188,2832100,0
+GT.US,D,20150211,000000,23.243,23.796,23.206,23.479,5032737,0
+GT.US,D,20150212,000000,23.586,23.777,23.507,23.67,2994982,0
+GT.US,D,20150213,000000,23.706,23.814,23.374,23.399,4845473,0
+GT.US,D,20150217,000000,24.202,24.583,23.614,24.038,10223129,0
+GT.US,D,20150218,000000,24.056,24.764,23.985,24.735,5583537,0
+GT.US,D,20150219,000000,24.653,24.97,24.609,24.688,3145745,0
+GT.US,D,20150220,000000,24.583,25.078,24.202,25.007,4085190,0
+GT.US,D,20150223,000000,24.905,25.06,24.437,24.523,3859063,0
+GT.US,D,20150224,000000,24.364,24.807,24.278,24.499,4174385,0
+GT.US,D,20150225,000000,24.509,24.637,24.346,24.499,2549427,0
+GT.US,D,20150226,000000,24.528,24.895,24.499,24.688,2537042,0
+GT.US,D,20150227,000000,24.697,24.782,24.111,24.139,4403783,0
+GT.US,D,20150302,000000,24.239,24.755,24.157,24.564,4500032,0
+GT.US,D,20150303,000000,24.509,24.672,24.157,24.446,3631982,0
+GT.US,D,20150304,000000,24.373,24.4,23.861,23.994,3203441,0
+GT.US,D,20150305,000000,24.056,24.083,23.507,23.66,3084730,0
+GT.US,D,20150306,000000,23.479,23.586,23.28,23.374,2919735,0
+GT.US,D,20150309,000000,23.479,23.543,23.298,23.452,2518766,0
+GT.US,D,20150310,000000,23.225,23.317,22.866,22.91,2865698,0
+GT.US,D,20150311,000000,22.765,22.938,22.505,22.639,2990607,0
+GT.US,D,20150312,000000,22.721,23.243,22.677,23,2783422,0
+GT.US,D,20150313,000000,22.883,23.138,22.594,22.793,2581886,0
+GT.US,D,20150316,000000,22.965,23.092,22.747,22.857,1806301,0
+GT.US,D,20150317,000000,22.668,22.784,22.533,22.629,2186231,0
+GT.US,D,20150318,000000,22.695,23.687,22.488,23.525,5330204,0
+GT.US,D,20150319,000000,23.364,23.364,22.713,22.738,3693439,0
+GT.US,D,20150320,000000,22.883,23.262,22.883,23.174,4342786,0
+GT.US,D,20150323,000000,23.138,23.814,23.12,23.596,3806607,0
+GT.US,D,20150324,000000,23.66,23.814,23.399,23.814,2343252,0
+GT.US,D,20150325,000000,24.022,24.022,23.354,23.452,3261573,0
+GT.US,D,20150326,000000,23.262,23.706,23.12,23.614,2834803,0
+GT.US,D,20150327,000000,22.991,23.814,22.991,23.741,2245361,0
+GT.US,D,20150330,000000,23.931,24.268,23.786,24.194,2417003,0
+GT.US,D,20150331,000000,23.958,24.499,23.805,24.453,2985544,0
+GT.US,D,20150401,000000,24.258,24.284,23.823,24.157,3545385,0
+GT.US,D,20150402,000000,24.185,24.446,24.102,24.22,1647065,0
+GT.US,D,20150406,000000,24.139,24.816,24.029,24.662,2739130,0
+GT.US,D,20150407,000000,24.662,24.68,24.284,24.383,2443525,0
+GT.US,D,20150408,000000,24.453,24.96,24.373,24.773,3363229,0
+GT.US,D,20150409,000000,24.637,25.034,24.637,24.942,2785001,0
+GT.US,D,20150410,000000,24.951,25.06,24.735,25.024,1950368,0
+GT.US,D,20150413,000000,24.87,25.024,24.716,24.773,2204615,0
+GT.US,D,20150414,000000,24.755,24.764,24.311,24.528,2974662,0
+GT.US,D,20150415,000000,24.573,24.773,24.499,24.617,2339792,0
+GT.US,D,20150416,000000,24.609,24.68,24.373,24.437,2534907,0
+GT.US,D,20150417,000000,24.284,24.662,24.013,24.59,4258739,0
+GT.US,D,20150420,000000,24.697,24.942,24.555,24.83,3426988,0
+GT.US,D,20150421,000000,24.905,25.231,24.725,25.043,3650054,0
+GT.US,D,20150422,000000,25.087,25.16,24.77,24.97,3831778,0
+GT.US,D,20150423,000000,24.853,25.187,24.68,25.052,2426636,0
+GT.US,D,20150424,000000,25.151,25.169,24.764,25.052,2539022,0
+GT.US,D,20150427,000000,25.052,25.231,24.789,24.923,3553691,0
+GT.US,D,20150428,000000,24.764,24.916,24.311,24.573,6306361,0
+GT.US,D,20150429,000000,25.33,26.308,25.297,25.65,9156555,0
+GT.US,D,20150430,000000,25.405,26.111,25.33,25.668,5775110,0
+GT.US,D,20150501,000000,25.884,25.892,25.043,25.704,5877977,0
+GT.US,D,20150504,000000,25.686,25.786,25.512,25.65,3957208,0
+GT.US,D,20150505,000000,25.568,25.748,25.205,25.306,4511762,0
+GT.US,D,20150506,000000,25.33,25.37,24.98,25.322,4317649,0
+GT.US,D,20150507,000000,25.233,26.121,25.187,26.058,5787471,0
+GT.US,D,20150508,000000,26.308,26.7,26.13,26.635,5075263,0
+GT.US,D,20150511,000000,26.643,27.107,26.635,26.946,6897581,0
+GT.US,D,20150512,000000,26.882,26.926,26.652,26.782,3101975,0
+GT.US,D,20150513,000000,26.979,27.748,26.841,27.493,8632023,0
+GT.US,D,20150514,000000,27.686,27.939,27.427,27.929,4958034,0
+GT.US,D,20150515,000000,27.948,28.028,27.686,27.919,3211021,0
+GT.US,D,20150518,000000,27.896,28.653,27.878,28.275,5002543,0
+GT.US,D,20150519,000000,28.294,28.336,28.001,28.246,2333177,0
+GT.US,D,20150520,000000,28.381,28.381,27.957,28.294,4221033,0
+GT.US,D,20150521,000000,28.304,28.944,28.275,28.862,4351770,0
+GT.US,D,20150522,000000,28.862,29.096,28.681,28.727,3878102,0
+GT.US,D,20150526,000000,28.645,28.998,28.416,28.953,4178915,0
+GT.US,D,20150527,000000,28.907,29.278,28.835,29.179,4346028,0
+GT.US,D,20150528,000000,29.144,29.421,28.835,28.99,3353767,0
+GT.US,D,20150529,000000,29.025,29.106,28.591,28.818,15247667,0
+GT.US,D,20150601,000000,28.953,29.631,28.871,29.329,5512372,0
+GT.US,D,20150602,000000,29.297,29.416,28.99,29.158,3216749,0
+GT.US,D,20150603,000000,29.215,29.421,29.008,29.034,2749775,0
+GT.US,D,20150604,000000,28.998,29.115,28.294,28.406,5235918,0
+GT.US,D,20150605,000000,28.4,28.5,28.067,28.345,5803505,0
+GT.US,D,20150608,000000,28.4,28.601,28.067,28.084,3718662,0
+GT.US,D,20150609,000000,28.294,28.567,28.001,28.508,3313015,0
+GT.US,D,20150610,000000,28.001,28.871,27.966,28.406,4467119,0
+GT.US,D,20150611,000000,28.406,28.736,28.329,28.426,3159892,0
+GT.US,D,20150612,000000,28.222,28.635,28.222,28.5,3403655,0
+GT.US,D,20150615,000000,28.32,28.32,27.677,28.067,4167582,0
+GT.US,D,20150616,000000,28.028,28.13,27.795,28.084,2009489,0
+GT.US,D,20150617,000000,28.164,28.39,27.848,28.102,1967942,0
+GT.US,D,20150618,000000,28.212,28.361,27.957,28.067,3234826,0
+GT.US,D,20150619,000000,28.067,28.445,27.992,28.246,3291838,0
+GT.US,D,20150622,000000,28.32,28.406,28.13,28.222,2330682,0
+GT.US,D,20150623,000000,28.194,28.478,28.184,28.426,2045459,0
+GT.US,D,20150624,000000,28.483,28.907,28.184,28.354,2716073,0
+GT.US,D,20150625,000000,28.455,28.508,28.246,28.266,2082079,0
+GT.US,D,20150626,000000,28.361,28.483,28.222,28.416,8921543,0
+GT.US,D,20150629,000000,28.028,28.057,26.635,26.826,6224914,0
+GT.US,D,20150630,000000,27.107,27.444,26.955,27.289,4098379,0
+GT.US,D,20150701,000000,27.39,27.649,27.206,27.559,2985668,0
+GT.US,D,20150702,000000,27.686,27.831,27.213,27.417,2152683,0
+GT.US,D,20150706,000000,27.16,27.55,26.979,27.188,3325870,0
+GT.US,D,20150707,000000,27.241,27.289,26.439,27.15,3536241,0
+GT.US,D,20150708,000000,26.882,26.946,26.294,26.429,4517286,0
+GT.US,D,20150709,000000,26.864,26.972,25.912,26.165,5676991,0
+GT.US,D,20150710,000000,26.518,26.527,26.083,26.238,3312166,0
+GT.US,D,20150713,000000,26.392,26.652,26.039,26.618,4306030,0
+GT.US,D,20150714,000000,26.7,27.458,26.618,27.417,4027511,0
+GT.US,D,20150715,000000,27.331,27.407,26.829,26.946,3068282,0
+GT.US,D,20150716,000000,27.231,27.567,26.962,27.502,4962782,0
+GT.US,D,20150717,000000,27.493,27.822,27.427,27.603,4310669,0
+GT.US,D,20150720,000000,27.641,27.696,27.115,27.188,2554094,0
+GT.US,D,20150721,000000,27.188,27.36,27.015,27.298,2204945,0
+GT.US,D,20150722,000000,27.26,27.502,27.15,27.279,1920434,0
+GT.US,D,20150723,000000,27.307,27.444,27.08,27.15,2644252,0
+GT.US,D,20150724,000000,27.223,27.223,26.354,26.492,3268746,0
+GT.US,D,20150727,000000,26.383,26.609,25.866,26.267,5038580,0
+GT.US,D,20150728,000000,26.374,26.826,26.012,26.772,7532014,0
+GT.US,D,20150729,000000,27.561,29.202,26.582,26.997,9018448,0
+GT.US,D,20150730,000000,26.762,27.261,26.762,26.979,4016887,0
+GT.US,D,20150731,000000,27.134,27.361,26.826,27.324,2940028,0
+GT.US,D,20150803,000000,27.561,27.633,27.116,27.391,2635685,0
+GT.US,D,20150804,000000,27.485,28.123,27.453,27.905,4134100,0
+GT.US,D,20150805,000000,28.197,28.385,28.021,28.123,2967706,0
+GT.US,D,20150806,000000,28.167,28.542,27.469,27.88,4176063,0
+GT.US,D,20150807,000000,27.905,28.249,27.806,28.013,3134096,0
+GT.US,D,20150810,000000,28.365,29.021,28.197,28.876,2978399,0
+GT.US,D,20150811,000000,28.639,28.639,27.85,28.315,3228656,0
+GT.US,D,20150812,000000,27.978,28.494,27.561,28.459,5504820,0
+GT.US,D,20150813,000000,28.42,29.11,28.322,28.91,3345367,0
+GT.US,D,20150814,000000,28.857,29.446,28.839,29.303,3133986,0
+GT.US,D,20150817,000000,29.175,29.565,29.012,29.546,2543840,0
+GT.US,D,20150818,000000,29.473,29.881,29.473,29.619,3521682,0
+GT.US,D,20150819,000000,29.357,29.556,28.747,29.218,4597879,0
+GT.US,D,20150820,000000,28.821,28.948,28.187,28.241,3687854,0
+GT.US,D,20150821,000000,27.941,27.985,26.555,26.555,5390802,0
+GT.US,D,20150824,000000,24.622,26.526,23.128,25.473,6526494,0
+GT.US,D,20150825,000000,26.191,26.609,25.23,25.239,4956465,0
+GT.US,D,20150826,000000,25.965,26.299,24.957,25.826,4977415,0
+GT.US,D,20150827,000000,26.164,26.447,25.557,26.247,6599764,0
+GT.US,D,20150828,000000,26.029,26.882,25.91,26.772,3088775,0
+GT.US,D,20150831,000000,26.661,27.371,26.573,26.997,3827562,0
+GT.US,D,20150901,000000,26.307,26.7,25.808,26,3390025,0
+GT.US,D,20150902,000000,26.481,26.652,26.029,26.573,3325186,0
+GT.US,D,20150903,000000,26.643,27.29,26.399,26.936,3148874,0
+GT.US,D,20150904,000000,26.599,26.7,26.227,26.499,2322979,0
+GT.US,D,20150908,000000,27.142,27.453,26.936,27.29,3244913,0
+GT.US,D,20150909,000000,27.542,27.778,27.046,27.108,3645840,0
+GT.US,D,20150910,000000,26.962,27.371,26.844,27.134,3453924,0
+GT.US,D,20150911,000000,26.997,27.072,26.324,26.826,3081170,0
+GT.US,D,20150914,000000,26.844,26.916,26.391,26.582,2770326,0
+GT.US,D,20150915,000000,26.726,27.016,26.299,26.882,3710126,0
+GT.US,D,20150916,000000,26.882,28.068,26.717,28.021,4130353,0
+GT.US,D,20150917,000000,27.932,28.675,27.806,28.206,3317471,0
+GT.US,D,20150918,000000,27.85,27.922,27.437,27.623,4161116,0
+GT.US,D,20150921,000000,27.623,28.096,27.399,27.823,2149859,0
+GT.US,D,20150922,000000,27.315,27.513,26.517,26.807,4129469,0
+GT.US,D,20150923,000000,26.807,26.897,26.315,26.816,3359040,0
+GT.US,D,20150924,000000,26.555,26.652,25.702,26.472,3163657,0
+GT.US,D,20150925,000000,26.717,27.189,26.536,26.962,3804074,0
+GT.US,D,20150928,000000,26.735,26.979,25.656,25.729,3506480,0
+GT.US,D,20150929,000000,25.482,26,25.385,25.684,3177323,0
+GT.US,D,20150930,000000,26.029,26.707,25.93,26.599,4350664,0
+GT.US,D,20151001,000000,26.826,27.108,26.182,26.681,4049305,0
+GT.US,D,20151002,000000,26.136,26.652,25.948,26.507,3481105,0
+GT.US,D,20151005,000000,26.681,27.485,26.546,27.418,3291977,0
+GT.US,D,20151006,000000,27.242,27.778,26.916,27.561,3472394,0
+GT.US,D,20151007,000000,27.75,28.595,27.669,28.322,3864154,0
+GT.US,D,20151008,000000,28.177,28.986,28.177,28.857,3109176,0
+GT.US,D,20151009,000000,28.93,29.283,28.794,28.91,2546708,0
+GT.US,D,20151012,000000,28.986,29.202,28.784,28.821,2418908,0
+GT.US,D,20151013,000000,28.675,29.275,28.569,28.705,2982041,0
+GT.US,D,20151014,000000,28.794,29.101,28.695,29.021,4340609,0
+GT.US,D,20151015,000000,29.049,29.384,28.813,29.357,2902317,0
+GT.US,D,20151016,000000,29.377,29.674,28.948,29.637,2619262,0
+GT.US,D,20151019,000000,29.546,29.583,29.129,29.293,2392541,0
+GT.US,D,20151020,000000,28.385,29.665,28.234,29.546,2841984,0
+GT.US,D,20151021,000000,29.473,29.946,29.394,29.466,2960430,0
+GT.US,D,20151022,000000,29.755,29.844,29.322,29.537,2894927,0
+GT.US,D,20151023,000000,29.773,30.127,29.755,29.9,3729313,0
+GT.US,D,20151026,000000,29.966,30.156,29.783,30.044,2465333,0
+GT.US,D,20151027,000000,29.746,30.081,29.348,29.446,4011815,0
+GT.US,D,20151028,000000,29.518,30.309,28.994,30.29,5837272,0
+GT.US,D,20151029,000000,30.28,30.309,27.745,28.891,7227984,0
+GT.US,D,20151030,000000,28.891,30.372,28.645,29.844,4976997,0
+GT.US,D,20151102,000000,29.844,30.671,29.844,30.434,5647466,0
+GT.US,D,20151103,000000,30.502,30.671,30.073,30.235,3187200,0
+GT.US,D,20151104,000000,30.344,30.537,29.817,29.908,3309781,0
+GT.US,D,20151105,000000,29.917,30.137,29.673,29.729,2813819,0
+GT.US,D,20151106,000000,29.772,30.156,29.581,29.973,2854311,0
+GT.US,D,20151109,000000,30.035,30.117,29.471,29.581,2573529,0
+GT.US,D,20151110,000000,29.664,29.719,28.927,29.481,3444758,0
+GT.US,D,20151111,000000,29.599,30.026,29.409,29.782,2739324,0
+GT.US,D,20151112,000000,29.599,29.965,29.281,29.31,2595177,0
+GT.US,D,20151113,000000,29.365,29.673,28.827,28.983,3692006,0
+GT.US,D,20151116,000000,28.873,29.401,28.873,29.365,2896785,0
+GT.US,D,20151117,000000,29.516,30.434,29.401,29.525,4065576,0
+GT.US,D,20151118,000000,29.701,30.454,29.464,30.4,4370923,0
+GT.US,D,20151119,000000,30.299,30.906,30.299,30.726,3272529,0
+GT.US,D,20151120,000000,30.836,31.219,30.709,31.126,3664828,0
+GT.US,D,20151123,000000,30.991,31.48,30.873,30.973,2868173,0
+GT.US,D,20151124,000000,30.883,31.362,30.753,31.326,2268485,0
+GT.US,D,20151125,000000,31.309,31.673,31.236,31.462,1748461,0
+GT.US,D,20151127,000000,31.48,31.78,31.29,31.637,1125879,0
+GT.US,D,20151130,000000,31.718,31.844,31.554,31.698,2447731,0
+GT.US,D,20151201,000000,31.698,31.934,31.646,31.807,3206412,0
+GT.US,D,20151202,000000,31.919,32.079,31.435,31.673,3645610,0
+GT.US,D,20151203,000000,31.655,31.807,31.21,31.372,3057852,0
+GT.US,D,20151204,000000,31.372,31.825,31.236,31.698,2562277,0
+GT.US,D,20151207,000000,31.673,31.891,31.053,31.21,2533668,0
+GT.US,D,20151208,000000,30.934,31.227,30.584,31.146,2164182,0
+GT.US,D,20151209,000000,31.016,31.452,30.225,30.434,3245375,0
+GT.US,D,20151210,000000,30.127,31.071,30.035,30.362,2673965,0
+GT.US,D,20151211,000000,30.127,30.127,29.155,29.226,4302703,0
+GT.US,D,20151214,000000,29.346,29.355,28.318,28.882,4598534,0
+GT.US,D,20151215,000000,29.253,29.965,29.082,29.738,4174841,0
+GT.US,D,20151216,000000,29.983,30.362,29.683,30.29,2991747,0
+GT.US,D,20151217,000000,30.173,30.454,29.444,29.535,2274647,0
+GT.US,D,20151218,000000,29.508,29.617,28.927,28.965,9218961,0
+GT.US,D,20151221,000000,29.172,29.392,28.781,28.973,2403166,0
+GT.US,D,20151222,000000,29.199,29.365,28.691,29.346,3028821,0
+GT.US,D,20151223,000000,29.581,30.137,29.425,29.992,2625767,0
+GT.US,D,20151224,000000,29.973,30.216,29.673,29.804,938408,0
+GT.US,D,20151228,000000,29.683,29.8,29.355,29.746,1466122,0
+GT.US,D,20151229,000000,29.889,30.381,29.88,30.225,1823530,0
+GT.US,D,20151230,000000,30.208,30.416,30.053,30.268,1434037,0
+GT.US,D,20151231,000000,30.146,30.201,29.59,29.693,2066656,0
+GT.US,D,20160104,000000,29.09,29.231,28.206,29.09,3677902,0
+GT.US,D,20160105,000000,29.054,29.099,27.854,27.9,5038953,0
+GT.US,D,20160106,000000,27.44,27.664,27.048,27.582,4612895,0
+GT.US,D,20160107,000000,26.836,27.043,25.956,26.091,4469581,0
+GT.US,D,20160108,000000,26.364,26.508,25.473,25.573,4545891,0
+GT.US,D,20160111,000000,25.801,26.1,25.401,25.982,5288150,0
+GT.US,D,20160112,000000,26.5,26.891,25.583,26.464,5532517,0
+GT.US,D,20160113,000000,26.61,26.754,24.97,25.165,6596625,0
+GT.US,D,20160114,000000,25.182,26.164,24.248,25.817,5697218,0
+GT.US,D,20160115,000000,24.974,25.217,24.548,25.038,4266626,0
+GT.US,D,20160119,000000,25.489,25.564,24.566,25.055,4697508,0
+GT.US,D,20160120,000000,24.511,25.84,24.055,25.379,5361867,0
+GT.US,D,20160121,000000,25.481,26.037,25.11,25.374,4331950,0
+GT.US,D,20160122,000000,25.956,26.809,25.292,25.892,5917396,0
+GT.US,D,20160125,000000,25.746,25.826,24.951,25.274,2961892,0
+GT.US,D,20160126,000000,25.465,26.439,25.285,26.164,3636389,0
+GT.US,D,20160127,000000,26.056,27.008,25.801,25.948,3733186,0
+GT.US,D,20160128,000000,26.493,26.776,25.245,25.29,4229288,0
+GT.US,D,20160129,000000,25.382,26.047,25.163,25.882,5287242,0
+GT.US,D,20160201,000000,25.746,26.558,25.354,26.384,4875403,0
+GT.US,D,20160202,000000,26.11,26.287,25.74,25.93,3523883,0
+GT.US,D,20160203,000000,26.145,26.268,24.262,25.429,5111345,0
+GT.US,D,20160204,000000,25.464,25.775,24.962,25.154,5123063,0
+GT.US,D,20160205,000000,25.144,25.808,24.705,24.773,4399625,0
+GT.US,D,20160208,000000,24.507,24.652,23.751,23.997,7728964,0
+GT.US,D,20160209,000000,24.808,26.129,23.98,25.008,8313832,0
+GT.US,D,20160210,000000,25.691,26.756,25.572,26.037,6939993,0
+GT.US,D,20160211,000000,25.489,26.493,25.235,26.063,4358285,0
+GT.US,D,20160212,000000,26.539,27.443,26.095,27.05,5797992,0
+GT.US,D,20160216,000000,27.45,27.692,26.794,27.65,4671477,0
+GT.US,D,20160217,000000,27.849,28.316,27.678,28.041,3644871,0
+GT.US,D,20160218,000000,28.069,28.242,27.435,27.54,2434506,0
+GT.US,D,20160219,000000,27.258,27.33,26.585,26.974,4026168,0
+GT.US,D,20160222,000000,27.258,27.595,26.867,27.238,3642551,0
+GT.US,D,20160223,000000,27.147,27.603,26.817,26.941,3779610,0
+GT.US,D,20160224,000000,26.665,26.885,26,26.803,3561395,0
+GT.US,D,20160225,000000,26.974,27.287,26.612,27.287,2440672,0
+GT.US,D,20160226,000000,27.476,27.786,27.175,27.559,2959055,0
+GT.US,D,20160229,000000,27.483,27.983,27.397,27.443,2950918,0
+GT.US,D,20160301,000000,27.941,28.502,27.879,28.452,3136376,0
+GT.US,D,20160302,000000,28.316,28.698,28.26,28.615,2411488,0
+GT.US,D,20160303,000000,28.497,29.31,28.341,29.216,3568913,0
+GT.US,D,20160304,000000,28.953,29.655,28.751,29.635,3558365,0
+GT.US,D,20160307,000000,29.382,29.782,29.355,29.581,2736581,0
+GT.US,D,20160308,000000,29.29,29.599,29.034,29.364,4534142,0
+GT.US,D,20160309,000000,29.564,29.871,29.429,29.581,2741387,0
+GT.US,D,20160310,000000,29.608,29.782,28.898,29.062,4081275,0
+GT.US,D,20160311,000000,29.355,30.099,29.162,30.09,3040813,0
+GT.US,D,20160314,000000,29.89,30.064,29.355,29.525,3326184,0
+GT.US,D,20160315,000000,29.391,29.862,29.09,29.817,3328398,0
+GT.US,D,20160316,000000,29.738,30.218,29.666,30.128,3560809,0
+GT.US,D,20160317,000000,29.9,30.166,29.655,29.664,4080244,0
+GT.US,D,20160318,000000,29.608,29.881,29.444,29.525,7754313,0
+GT.US,D,20160321,000000,29.382,29.984,29.364,29.871,2518776,0
+GT.US,D,20160322,000000,29.826,30.044,29.59,29.844,2368409,0
+GT.US,D,20160323,000000,29.762,29.817,29.331,29.345,2658335,0
+GT.US,D,20160324,000000,29.154,29.471,28.898,29.319,2112270,0
+GT.US,D,20160328,000000,29.319,29.4,29.025,29.154,1483901,0
+GT.US,D,20160329,000000,28.971,29.826,28.907,29.719,2215424,0
+GT.US,D,20160330,000000,29.937,30.364,29.673,29.854,2135443,0
+GT.US,D,20160331,000000,29.809,30.099,29.701,30.044,2854895,0
+GT.US,D,20160401,000000,29.762,29.909,29.355,29.599,2088115,0
+GT.US,D,20160404,000000,29.49,29.564,28.497,28.598,2864881,0
+GT.US,D,20160405,000000,28.368,28.707,28.069,28.471,4929692,0
+GT.US,D,20160406,000000,28.487,28.545,28.079,28.442,3596685,0
+GT.US,D,20160407,000000,28.925,28.971,28.226,28.368,4190914,0
+GT.US,D,20160408,000000,28.615,28.698,28.004,28.207,2724175,0
+GT.US,D,20160411,000000,28.397,28.789,28.26,28.341,2276822,0
+GT.US,D,20160412,000000,28.351,28.707,28.178,28.452,2481948,0
+GT.US,D,20160413,000000,28.688,29.374,28.535,29.252,3182793,0
+GT.US,D,20160414,000000,29.262,29.409,28.944,29.097,1653863,0
+GT.US,D,20160415,000000,29.145,29.188,28.725,29.154,2026149,0
+GT.US,D,20160418,000000,28.953,29.405,28.953,29.145,1617855,0
+GT.US,D,20160419,000000,29.355,29.701,28.981,29.29,2618664,0
+GT.US,D,20160420,000000,29.29,29.65,29.198,29.424,1793986,0
+GT.US,D,20160421,000000,29.434,29.729,29.235,29.416,1390547,0
+GT.US,D,20160422,000000,29.409,29.664,29.235,29.499,1953677,0
+GT.US,D,20160425,000000,29.499,29.499,29.044,29.355,1375682,0
+GT.US,D,20160426,000000,29.364,29.993,29.272,29.862,2355683,0
+GT.US,D,20160427,000000,27.031,28.368,26.848,27.642,12985231,0
+GT.US,D,20160428,000000,27.414,28.014,27.17,27.295,4780009,0
+GT.US,D,20160429,000000,27.156,27.337,26.038,26.455,6806334,0
+GT.US,D,20160502,000000,26.673,26.673,26.083,26.274,4486030,0
+GT.US,D,20160503,000000,25.952,26.101,25.329,25.962,3552342,0
+GT.US,D,20160504,000000,25.705,25.83,25.2,25.311,4701973,0
+GT.US,D,20160505,000000,25.559,25.736,25.276,25.459,4193243,0
+GT.US,D,20160506,000000,25.394,25.76,25.23,25.75,4739250,0
+GT.US,D,20160509,000000,25.83,26.133,25.723,25.732,3222777,0
+GT.US,D,20160510,000000,25.84,26.142,25.784,25.944,2960240,0
+GT.US,D,20160511,000000,25.926,26.171,25.507,25.522,2309381,0
+GT.US,D,20160512,000000,25.623,26.016,25.386,25.559,2185101,0
+GT.US,D,20160513,000000,25.433,25.944,25.193,25.249,2303678,0
+GT.US,D,20160516,000000,25.338,25.568,25.08,25.167,3752206,0
+GT.US,D,20160517,000000,25.066,25.537,24.955,25.102,3474801,0
+GT.US,D,20160518,000000,25.056,25.414,24.829,25.03,2525235,0
+GT.US,D,20160519,000000,24.829,25.039,24.519,24.708,3291249,0
+GT.US,D,20160520,000000,24.883,25.23,24.718,24.811,2910424,0
+GT.US,D,20160523,000000,24.839,24.974,24.509,24.59,2492554,0
+GT.US,D,20160524,000000,25.039,25.559,24.829,25.475,3515315,0
+GT.US,D,20160525,000000,25.532,25.678,25.139,25.193,4425157,0
+GT.US,D,20160526,000000,25.167,25.376,24.992,24.992,2911331,0
+GT.US,D,20160527,000000,25.021,25.386,25.021,25.368,2172616,0
+GT.US,D,20160531,000000,25.484,25.614,25.376,25.542,3166868,0
+GT.US,D,20160601,000000,25.368,25.48,24.829,25.002,3305045,0
+GT.US,D,20160602,000000,25.002,25.329,24.946,25.102,1677132,0
+GT.US,D,20160603,000000,24.946,24.992,24.389,24.766,2740749,0
+GT.US,D,20160606,000000,24.663,24.811,24.418,24.802,3734057,0
+GT.US,D,20160607,000000,24.829,25.202,24.69,24.965,2252707,0
+GT.US,D,20160608,000000,24.928,25.577,24.883,25.492,2988201,0
+GT.US,D,20160609,000000,25.492,25.522,25.093,25.329,2278922,0
+GT.US,D,20160610,000000,25.056,25.368,24.883,25.039,3194995,0
+GT.US,D,20160613,000000,25.002,25.048,24.654,24.663,2062371,0
+GT.US,D,20160614,000000,24.654,24.718,24.083,24.29,2815776,0
+GT.US,D,20160615,000000,24.308,24.9,24.207,24.499,2098959,0
+GT.US,D,20160616,000000,24.29,24.776,24.003,24.727,2726736,0
+GT.US,D,20160617,000000,24.637,25.002,24.555,24.974,3523413,0
+GT.US,D,20160620,000000,25.311,25.632,25.139,25.167,2092220,0
+GT.US,D,20160621,000000,25.148,25.148,24.703,24.865,2147523,0
+GT.US,D,20160622,000000,24.847,25.193,24.663,24.855,1925049,0
+GT.US,D,20160623,000000,25.039,25.307,24.946,25.03,2865813,0
+GT.US,D,20160624,000000,23.852,24.207,23.312,23.359,6002035,0
+GT.US,D,20160627,000000,23.019,23.019,22.28,22.398,5828041,0
+GT.US,D,20160628,000000,22.556,23.14,22.51,23.065,3784051,0
+GT.US,D,20160629,000000,23.029,23.386,23.029,23.22,3652226,0
+GT.US,D,20160630,000000,23.34,23.432,22.983,23.432,5004367,0
+GT.US,D,20160701,000000,23.476,24.217,23.467,23.651,3244873,0
+GT.US,D,20160705,000000,23.514,23.546,22.691,22.774,3127436,0
+GT.US,D,20160706,000000,22.681,23.074,22.195,23.058,2816968,0
+GT.US,D,20160707,000000,23.093,23.606,23.093,23.395,2458605,0
+GT.US,D,20160708,000000,23.642,24.418,23.642,24.225,3808974,0
+GT.US,D,20160711,000000,24.389,24.766,24.281,24.344,2639635,0
+GT.US,D,20160712,000000,24.6,25.206,24.564,24.757,4675348,0
+GT.US,D,20160713,000000,24.785,24.909,24.217,24.273,4624078,0
+GT.US,D,20160714,000000,24.573,24.654,24.207,24.325,3480697,0
+GT.US,D,20160715,000000,24.408,24.408,24.07,24.217,2796183,0
+GT.US,D,20160718,000000,24.217,24.299,23.98,24.217,2180701,0
+GT.US,D,20160719,000000,24.181,24.372,24.08,24.225,2654146,0
+GT.US,D,20160720,000000,24.281,24.472,24.19,24.316,1476943,0
+GT.US,D,20160721,000000,24.382,24.793,24.382,24.727,2160742,0
+GT.US,D,20160722,000000,24.609,24.757,24.382,24.699,1623804,0
+GT.US,D,20160725,000000,24.69,25.048,24.536,24.663,2284752,0
+GT.US,D,20160726,000000,24.757,25.577,24.528,25.484,5176395,0
+GT.US,D,20160727,000000,26.314,26.929,26.116,26.564,9124714,0
+GT.US,D,20160728,000000,26.371,26.39,25.915,26.306,4007960,0
+GT.US,D,20160729,000000,26.264,26.628,26.095,26.244,2793056,0
+GT.US,D,20160801,000000,26.225,26.398,26.024,26.341,3678534,0
+GT.US,D,20160802,000000,26.179,26.283,25.207,25.236,4750936,0
+GT.US,D,20160803,000000,25.207,25.602,25.198,25.557,3295299,0
+GT.US,D,20160804,000000,25.574,26.086,25.574,25.768,3193058,0
+GT.US,D,20160805,000000,25.943,26.294,25.811,25.838,1821074,0
+GT.US,D,20160808,000000,25.904,26.086,25.657,25.748,1674076,0
+GT.US,D,20160809,000000,25.712,25.951,25.584,25.593,1934870,0
+GT.US,D,20160810,000000,25.667,25.773,25.355,25.676,2063894,0
+GT.US,D,20160811,000000,25.943,27.063,25.914,27.03,5950762,0
+GT.US,D,20160812,000000,26.991,26.991,26.555,26.819,4849376,0
+GT.US,D,20160815,000000,26.755,27.045,26.732,26.954,2437222,0
+GT.US,D,20160816,000000,26.828,26.925,26.407,26.407,1812339,0
+GT.US,D,20160817,000000,26.381,26.693,25.904,26.206,2538582,0
+GT.US,D,20160818,000000,26.16,26.866,26.16,26.653,3498730,0
+GT.US,D,20160819,000000,26.498,26.93,26.498,26.709,2949002,0
+GT.US,D,20160822,000000,26.719,26.81,26.498,26.802,1834578,0
+GT.US,D,20160823,000000,26.93,27.059,26.732,26.93,2468048,0
+GT.US,D,20160824,000000,26.93,27.059,26.828,26.94,1784046,0
+GT.US,D,20160825,000000,26.857,26.915,26.673,26.693,1649149,0
+GT.US,D,20160826,000000,26.765,26.957,26.407,26.555,1818975,0
+GT.US,D,20160829,000000,26.463,26.701,26.407,26.48,1987165,0
+GT.US,D,20160830,000000,26.573,26.957,26.48,26.599,2718930,0
+GT.US,D,20160831,000000,26.555,26.955,26.555,26.866,2257104,0
+GT.US,D,20160901,000000,26.876,27.2,26.555,26.728,3358221,0
+GT.US,D,20160902,000000,26.91,27.23,26.673,27.211,1635148,0
+GT.US,D,20160906,000000,28.009,28.74,27.964,28.522,5380241,0
+GT.US,D,20160907,000000,28.477,28.63,28.305,28.375,3413427,0
+GT.US,D,20160908,000000,28.23,28.778,28.211,28.668,4810306,0
+GT.US,D,20160909,000000,28.394,28.616,27.708,27.708,3901759,0
+GT.US,D,20160912,000000,27.57,28.783,27.468,28.658,4306585,0
+GT.US,D,20160913,000000,28.375,28.879,28.119,28.43,4185299,0
+GT.US,D,20160914,000000,28.357,28.542,28.092,28.193,4446619,0
+GT.US,D,20160915,000000,29.557,29.932,29.015,29.648,8368787,0
+GT.US,D,20160916,000000,29.528,29.795,29.126,29.676,6318269,0
+GT.US,D,20160919,000000,29.84,30.069,29.375,29.493,4073201,0
+GT.US,D,20160920,000000,29.538,29.748,28.952,29.209,3443806,0
+GT.US,D,20160921,000000,29.172,29.466,28.861,29.337,3291783,0
+GT.US,D,20160922,000000,29.502,29.831,29.401,29.676,2261053,0
+GT.US,D,20160923,000000,29.557,29.813,29.51,29.566,2214097,0
+GT.US,D,20160926,000000,29.392,29.51,28.989,29.053,1839207,0
+GT.US,D,20160927,000000,29.015,29.253,28.879,29.199,2390741,0
+GT.US,D,20160928,000000,29.199,30.069,29.189,30.04,4900721,0
+GT.US,D,20160929,000000,29.913,30.04,28.807,29.045,4379296,0
+GT.US,D,20160930,000000,29.291,29.704,29.035,29.566,2817565,0
+GT.US,D,20161003,000000,29.528,29.831,29.484,29.757,3780662,0
+GT.US,D,20161004,000000,29.785,30.013,29.392,29.502,2417411,0
+GT.US,D,20161005,000000,29.748,30.189,29.538,29.895,2491563,0
+GT.US,D,20161006,000000,29.629,30.17,29.519,30.077,2186807,0
+GT.US,D,20161007,000000,30.199,30.262,29.849,30.049,2376065,0
+GT.US,D,20161010,000000,30.114,30.509,29.713,29.74,1398614,0
+GT.US,D,20161011,000000,29.722,29.961,29.172,29.427,3086062,0
+GT.US,D,20161012,000000,29.502,29.632,29.163,29.216,2435591,0
+GT.US,D,20161013,000000,28.879,29.181,28.706,28.98,2168993,0
+GT.US,D,20161014,000000,29.226,29.337,28.605,28.605,2474522,0
+GT.US,D,20161017,000000,28.532,28.65,28.256,28.459,3781059,0
+GT.US,D,20161018,000000,28.807,28.817,28.338,28.477,2562125,0
+GT.US,D,20161019,000000,28.449,29.584,28.449,29.493,3380540,0
+GT.US,D,20161020,000000,29.365,29.493,28.962,29.053,2443365,0
+GT.US,D,20161021,000000,28.889,29.136,28.569,28.924,1922305,0
+GT.US,D,20161024,000000,29.081,29.392,29.035,29.035,2084061,0
+GT.US,D,20161025,000000,28.879,29.015,28.352,28.485,3020107,0
+GT.US,D,20161026,000000,28.41,28.834,28.394,28.569,2159465,0
+GT.US,D,20161027,000000,28.687,28.861,28.138,28.449,3881921,0
+GT.US,D,20161028,000000,25.29,26.549,24.629,25.977,13514424,0
+GT.US,D,20161031,000000,26.07,27.005,26.07,26.657,5397289,0
+GT.US,D,20161101,000000,26.647,26.88,25.254,25.657,5962222,0
+GT.US,D,20161102,000000,25.712,25.935,25.49,25.621,5270329,0
+GT.US,D,20161103,000000,25.611,25.977,25.482,25.63,3050814,0
+GT.US,D,20161104,000000,25.648,25.961,25.504,25.519,3548047,0
+GT.US,D,20161107,000000,25.944,25.996,25.685,25.788,2843179,0
+GT.US,D,20161108,000000,25.703,26.217,25.39,26.117,3169640,0
+GT.US,D,20161109,000000,25.529,26.102,25.334,25.925,4761293,0
+GT.US,D,20161110,000000,26.117,27.192,25.887,26.906,6452664,0
+GT.US,D,20161111,000000,26.823,27.063,26.647,26.861,3019434,0
+GT.US,D,20161114,000000,26.915,27.842,26.915,27.687,4644657,0
+GT.US,D,20161115,000000,28.42,28.659,27.687,28.459,4540445,0
+GT.US,D,20161116,000000,28.294,28.338,27.935,27.989,3224202,0
+GT.US,D,20161117,000000,27.981,28.108,27.687,28.073,2648222,0
+GT.US,D,20161118,000000,28.348,28.348,27.642,27.678,2571522,0
+GT.US,D,20161121,000000,27.642,27.891,27.319,27.475,3652460,0
+GT.US,D,20161122,000000,27.833,28.055,27.355,27.981,3861682,0
+GT.US,D,20161123,000000,28.007,28.503,27.925,28.394,2504233,0
+GT.US,D,20161125,000000,28.522,28.871,28.459,28.613,1378429,0
+GT.US,D,20161128,000000,28.468,28.641,28.055,28.237,2161525,0
+GT.US,D,20161129,000000,28.42,28.789,28.101,28.596,2918745,0
+GT.US,D,20161130,000000,28.606,28.621,28.073,28.182,3670512,0
+GT.US,D,20161201,000000,28.237,29.055,28.007,28.026,4073583,0
+GT.US,D,20161202,000000,28.055,28.385,27.319,27.336,2893859,0
+GT.US,D,20161205,000000,27.501,27.954,27.336,27.678,2837094,0
+GT.US,D,20161206,000000,27.75,27.797,27.144,27.53,6144982,0
+GT.US,D,20161207,000000,27.603,29.017,27.559,28.891,5595866,0
+GT.US,D,20161208,000000,28.751,29.349,28.606,29.284,2437659,0
+GT.US,D,20161209,000000,29.165,29.632,28.921,29.551,2449674,0
+GT.US,D,20161212,000000,30.305,30.339,29.614,29.799,4507840,0
+GT.US,D,20161213,000000,29.917,30.634,29.917,30.498,3932422,0
+GT.US,D,20161214,000000,30.315,30.405,29.757,29.79,4308693,0
+GT.US,D,20161215,000000,29.752,30.377,29.304,30.295,3185543,0
+GT.US,D,20161216,000000,30.295,30.523,29.632,29.675,3660776,0
+GT.US,D,20161219,000000,29.799,29.826,29.161,29.412,3712583,0
+GT.US,D,20161220,000000,29.541,29.817,29.33,29.505,2595550,0
+GT.US,D,20161221,000000,29.532,29.661,29.377,29.44,2385983,0
+GT.US,D,20161222,000000,29.57,29.57,28.835,28.926,1741639,0
+GT.US,D,20161223,000000,28.982,29.202,28.82,29.055,1237325,0
+GT.US,D,20161227,000000,29.1,29.358,29.1,29.284,890429,0
+GT.US,D,20161228,000000,29.385,29.523,28.617,28.651,1469753,0
+GT.US,D,20161229,000000,28.698,29.022,28.477,28.588,1274784,0
+GT.US,D,20161230,000000,28.678,28.808,28.108,28.348,2101065,0
+GT.US,D,20170103,000000,28.503,29.225,28.42,28.641,2784151,0
+GT.US,D,20170104,000000,28.725,29.404,28.621,29.385,3063956,0
+GT.US,D,20170105,000000,29.219,29.433,28.881,28.916,2101200,0
+GT.US,D,20170106,000000,29.1,29.377,28.659,29.238,2325673,0
+GT.US,D,20170109,000000,29.247,29.57,29.1,29.238,2992419,0
+GT.US,D,20170110,000000,29.183,29.699,29.074,29.45,2057376,0
+GT.US,D,20170111,000000,29.488,29.632,28.522,28.631,5074570,0
+GT.US,D,20170112,000000,28.468,28.532,27.642,28.091,3433337,0
+GT.US,D,20170113,000000,28.055,28.275,28.035,28.23,1666952,0
+GT.US,D,20170117,000000,27.998,28.617,27.944,28.294,2009378,0
+GT.US,D,20170118,000000,28.403,28.454,27.899,28.045,2425727,0
+GT.US,D,20170119,000000,28.055,28.108,27.75,27.907,2011006,0
+GT.US,D,20170120,000000,28.045,28.41,27.75,28.026,2167116,0
+GT.US,D,20170123,000000,27.944,28.065,27.759,27.962,1882064,0
+GT.US,D,20170124,000000,27.998,28.631,27.891,28.522,2762646,0
+GT.US,D,20170125,000000,28.779,29.165,28.631,29.027,2535453,0
+GT.US,D,20170126,000000,29.055,29.192,28.789,29.119,2440209,0
+GT.US,D,20170127,000000,29.037,29.091,28.459,28.751,3497913,0
+GT.US,D,20170130,000000,28.669,28.881,28.329,28.871,1938672,0
+GT.US,D,20170131,000000,28.715,29.875,28.651,29.839,3332902,0
+GT.US,D,20170201,000000,29.94,30.124,29.387,29.581,3527063,0
+GT.US,D,20170202,000000,29.432,29.824,29.204,29.535,2310914,0
+GT.US,D,20170203,000000,29.746,30.078,29.471,29.525,4270557,0
+GT.US,D,20170206,000000,29.397,29.75,29.278,29.693,3090717,0
+GT.US,D,20170207,000000,29.784,29.894,29.452,29.701,4913821,0
+GT.US,D,20170208,000000,29.009,29.784,28.56,29.599,5874840,0
+GT.US,D,20170209,000000,29.701,31.314,29.664,30.621,5834364,0
+GT.US,D,20170210,000000,30.676,31.11,30.534,31.063,4014635,0
+GT.US,D,20170213,000000,31.045,32.926,31.045,32.898,7784860,0
+GT.US,D,20170214,000000,32.989,33.552,32.786,32.943,6192765,0
+GT.US,D,20170215,000000,32.825,33.375,32.806,33.322,3315080,0
+GT.US,D,20170216,000000,33.348,33.487,33.035,33.312,2226491,0
+GT.US,D,20170217,000000,33.074,33.53,33.055,33.231,3802067,0
+GT.US,D,20170221,000000,33.266,33.727,33.174,33.432,2974523,0
+GT.US,D,20170222,000000,33.422,33.488,33.035,33.116,3939368,0
+GT.US,D,20170223,000000,33.211,33.422,32.658,32.704,4018882,0
+GT.US,D,20170224,000000,32.059,32.638,32.05,32.577,3399647,0
+GT.US,D,20170227,000000,32.577,32.695,32.355,32.483,2681183,0
+GT.US,D,20170228,000000,32.419,32.445,32.05,32.289,3581001,0
+GT.US,D,20170301,000000,32.786,33.395,32.572,32.943,2561732,0
+GT.US,D,20170302,000000,32.723,33.463,32.686,33.294,2941345,0
+GT.US,D,20170303,000000,33.184,33.44,32.732,32.806,2445653,0
+GT.US,D,20170306,000000,32.628,32.74,32.492,32.548,2168779,0
+GT.US,D,20170307,000000,32.501,32.648,32.345,32.492,2249715,0
+GT.US,D,20170308,000000,32.501,32.732,32.427,32.577,1678367,0
+GT.US,D,20170309,000000,32.335,32.801,32.235,32.528,2038685,0
+GT.US,D,20170310,000000,32.816,32.999,32.52,32.668,1600062,0
+GT.US,D,20170313,000000,32.843,33.257,32.686,32.98,2129747,0
+GT.US,D,20170314,000000,32.918,33.763,32.816,33.542,3114588,0
+GT.US,D,20170315,000000,33.643,34.105,33.375,33.975,2906085,0
+GT.US,D,20170316,000000,34.068,34.27,33.79,33.911,2085396,0
+GT.US,D,20170317,000000,33.911,33.929,33.432,33.754,3568500,0
+GT.US,D,20170320,000000,33.781,33.8,33.516,33.624,1641331,0
+GT.US,D,20170321,000000,33.727,33.975,32.926,33.092,2922778,0
+GT.US,D,20170322,000000,33.028,33.415,32.898,33.155,3254444,0
+GT.US,D,20170323,000000,33.092,33.375,32.74,33.126,1994319,0
+GT.US,D,20170324,000000,33.193,33.506,33.008,33.108,1797296,0
+GT.US,D,20170327,000000,32.816,33.201,32.628,33.155,2338414,0
+GT.US,D,20170328,000000,33.174,33.74,33.028,33.633,2327422,0
+GT.US,D,20170329,000000,33.615,33.883,33.294,33.338,1970857,0
+GT.US,D,20170330,000000,32.558,33.065,32.427,32.97,2893890,0
+GT.US,D,20170331,000000,32.951,33.248,32.879,33.165,3931120,0
+GT.US,D,20170403,000000,33.231,33.248,31.165,32.501,2958735,0
+GT.US,D,20170404,000000,32.41,32.648,31.793,31.875,4374591,0
+GT.US,D,20170405,000000,32.16,32.723,31.976,32.152,3612932,0
+GT.US,D,20170406,000000,32.217,32.616,32.004,32.436,2866426,0
+GT.US,D,20170407,000000,32.391,32.501,32.152,32.41,2045846,0
+GT.US,D,20170410,000000,32.345,32.648,32.137,32.445,1864907,0
+GT.US,D,20170411,000000,32.355,32.847,32.078,32.834,2547594,0
+GT.US,D,20170412,000000,32.943,32.943,31.636,31.682,4421552,0
+GT.US,D,20170413,000000,31.745,32.023,31.388,31.45,3003615,0
+GT.US,D,20170417,000000,31.617,32.188,31.406,32.188,2383723,0
+GT.US,D,20170418,000000,31.928,32.168,31.65,31.966,2212107,0
+GT.US,D,20170419,000000,32.114,32.538,31.995,32.086,2332367,0
+GT.US,D,20170420,000000,32.271,32.98,32.014,32.926,3993252,0
+GT.US,D,20170421,000000,32.898,32.913,32.405,32.567,2817018,0
+GT.US,D,20170424,000000,33.074,33.193,32.879,33.083,1710973,0
+GT.US,D,20170425,000000,33.165,33.221,32.847,33.04,2022006,0
+GT.US,D,20170426,000000,33.116,33.231,32.961,33.083,3364771,0
+GT.US,D,20170427,000000,32.481,33.184,32.166,32.749,4193346,0
+GT.US,D,20170428,000000,32.575,33.941,32.565,33.469,4693293,0
+GT.US,D,20170501,000000,33.589,33.858,32.868,32.897,2542506,0
+GT.US,D,20170502,000000,32.943,33.145,32.26,32.584,2995934,0
+GT.US,D,20170503,000000,32.536,32.842,32.296,32.5,1904059,0
+GT.US,D,20170504,000000,32.565,32.667,32.134,32.611,1720569,0
+GT.US,D,20170505,000000,32.739,32.824,32.129,32.647,1947398,0
+GT.US,D,20170508,000000,32.767,33.065,32.435,32.565,1333154,0
+GT.US,D,20170509,000000,32.575,32.938,32.452,32.805,1728369,0
+GT.US,D,20170510,000000,32.628,32.758,32.329,32.739,1740850,0
+GT.US,D,20170511,000000,32.619,32.926,32.315,32.619,2419037,0
+GT.US,D,20170512,000000,32.462,32.575,31.66,31.715,2418467,0
+GT.US,D,20170515,000000,31.715,31.807,31.373,31.585,3019364,0
+GT.US,D,20170516,000000,31.577,31.715,30.986,31.004,2632600,0
+GT.US,D,20170517,000000,30.616,30.836,29.711,29.802,4002995,0
+GT.US,D,20170518,000000,29.83,30.071,29.489,29.617,3819071,0
+GT.US,D,20170519,000000,29.729,29.865,29.276,29.314,2808221,0
+GT.US,D,20170522,000000,29.47,29.489,28.943,29.396,2960957,0
+GT.US,D,20170523,000000,29.441,29.719,29.242,29.635,3182189,0
+GT.US,D,20170524,000000,29.664,29.926,29.543,29.848,3306544,0
+GT.US,D,20170525,000000,29.961,30.106,29.48,29.581,3084362,0
+GT.US,D,20170526,000000,29.598,30.144,29.507,30.115,3193691,0
+GT.US,D,20170530,000000,30.041,30.338,29.603,29.645,2573106,0
+GT.US,D,20170531,000000,30.144,30.163,29.489,29.764,3592133,0
+GT.US,D,20170601,000000,31.642,32.001,31.132,31.919,8238039,0
+GT.US,D,20170602,000000,32.065,32.103,31.411,31.66,4040462,0
+GT.US,D,20170605,000000,31.825,32.185,31.696,31.769,3311693,0
+GT.US,D,20170606,000000,31.769,32.065,31.331,31.968,2327705,0
+GT.US,D,20170607,000000,32.176,32.647,32.034,32.508,3723620,0
+GT.US,D,20170608,000000,32.27,32.575,31.881,32.481,3040604,0
+GT.US,D,20170609,000000,32.637,32.833,32.38,32.749,2480814,0
+GT.US,D,20170612,000000,32.824,33.396,32.584,33.028,2542539,0
+GT.US,D,20170613,000000,32.999,32.999,32.611,32.951,3437967,0
+GT.US,D,20170614,000000,32.878,33.035,31.816,32.224,3858411,0
+GT.US,D,20170615,000000,31.651,32.111,31.529,32.011,3426606,0
+GT.US,D,20170616,000000,31.669,32.021,30.762,30.958,4130707,0
+GT.US,D,20170619,000000,31.077,31.096,30.689,31.067,1941214,0
+GT.US,D,20170620,000000,31.482,31.539,30.578,30.653,4588543,0
+GT.US,D,20170621,000000,30.699,31.142,30.597,31.067,2887993,0
+GT.US,D,20170622,000000,30.977,31.27,30.653,30.884,1802455,0
+GT.US,D,20170623,000000,30.854,31.208,30.762,31.086,2034765,0
+GT.US,D,20170626,000000,31.114,31.613,31.096,31.501,2043956,0
+GT.US,D,20170627,000000,31.455,31.906,31.179,31.732,3442674,0
+GT.US,D,20170628,000000,31.465,32.287,31.465,32.176,2943084,0
+GT.US,D,20170629,000000,32.166,32.435,31.935,32.065,3291331,0
+GT.US,D,20170630,000000,32.242,32.556,32.157,32.296,4380842,0
+GT.US,D,20170703,000000,32.462,32.994,32.287,32.296,1659225,0
+GT.US,D,20170705,000000,32.426,32.546,32.103,32.398,2130528,0
+GT.US,D,20170706,000000,32.296,32.439,31.765,32.426,2203796,0
+GT.US,D,20170707,000000,32.527,32.999,32.426,32.767,1776210,0
+GT.US,D,20170710,000000,32.86,33.035,32.628,32.934,2827039,0
+GT.US,D,20170711,000000,32.951,33.313,32.824,33.165,2106531,0
+GT.US,D,20170712,000000,33.432,33.568,33.258,33.313,1937608,0
+GT.US,D,20170713,000000,33.367,33.572,33.193,33.304,1606306,0
+GT.US,D,20170714,000000,33.367,33.572,33.323,33.506,1235808,0
+GT.US,D,20170717,000000,33.526,33.738,33.451,33.543,1472620,0
+GT.US,D,20170718,000000,33.416,33.416,32.829,32.98,1840365,0
+GT.US,D,20170719,000000,32.961,33.174,32.934,33.035,1451102,0
+GT.US,D,20170720,000000,33.035,33.332,32.97,33.184,1680911,0
+GT.US,D,20170721,000000,32.805,33.028,32.556,32.703,2580908,0
+GT.US,D,20170724,000000,32.667,32.824,32.315,32.481,2152947,0
+GT.US,D,20170725,000000,32.628,33.201,32.593,33.099,2221647,0
+GT.US,D,20170726,000000,33.165,33.211,32.868,33.065,1915078,0
+GT.US,D,20170727,000000,33.295,33.451,32.739,32.868,2907497,0
+GT.US,D,20170728,000000,29.412,30.507,28.377,30.117,19434619,0
+GT.US,D,20170731,000000,30.256,30.304,28.951,29.191,10410851,0
+GT.US,D,20170801,000000,29.25,29.25,28.436,29.164,8785398,0
+GT.US,D,20170802,000000,29.155,29.489,28.682,29.117,6733173,0
+GT.US,D,20170803,000000,29.563,29.645,28.63,28.821,6212644,0
+GT.US,D,20170804,000000,28.83,29.071,28.71,28.904,5433335,0
+GT.US,D,20170807,000000,28.904,29.421,28.904,29.146,4161578,0
+GT.US,D,20170808,000000,29.098,29.395,29.09,29.164,2654919,0
+GT.US,D,20170809,000000,28.996,29.275,28.692,28.904,4148844,0
+GT.US,D,20170810,000000,28.804,28.904,28.136,28.191,4415067,0
+GT.US,D,20170811,000000,28.331,28.366,27.969,28.043,2038686,0
+GT.US,D,20170814,000000,28.254,28.335,27.921,28.004,2793809,0
+GT.US,D,20170815,000000,28.089,28.274,27.921,28.071,2949519,0
+GT.US,D,20170816,000000,28.191,28.284,28.023,28.053,2175068,0
+GT.US,D,20170817,000000,27.921,28.058,27.597,27.709,3205208,0
+GT.US,D,20170818,000000,27.709,27.812,27.423,27.562,1999072,0
+GT.US,D,20170821,000000,27.524,27.589,27.284,27.553,3170872,0
+GT.US,D,20170822,000000,27.646,27.857,27.553,27.735,1895313,0
+GT.US,D,20170823,000000,27.58,27.847,27.524,27.58,1552882,0
+GT.US,D,20170824,000000,27.663,27.892,27.543,27.755,2303157,0
+GT.US,D,20170825,000000,27.877,28.063,27.784,27.857,2131461,0
+GT.US,D,20170828,000000,27.931,28.117,27.867,28.089,1520500,0
+GT.US,D,20170829,000000,27.838,28.033,27.636,27.978,1924860,0
+GT.US,D,20170830,000000,28.004,28.014,27.672,27.774,2958624,0
+GT.US,D,20170831,000000,27.96,28.191,27.829,28.071,2006883,0
+GT.US,D,20170901,000000,28.201,28.611,28.15,28.294,1860242,0
+GT.US,D,20170905,000000,28.244,28.475,28.053,28.171,2016335,0
+GT.US,D,20170906,000000,28.171,28.514,28.107,28.201,1771564,0
+GT.US,D,20170907,000000,28.284,28.284,27.931,28.063,3806963,0
+GT.US,D,20170908,000000,28.081,28.236,27.913,28.081,1407071,0
+GT.US,D,20170911,000000,28.505,29.47,28.479,29.228,6056920,0
+GT.US,D,20170912,000000,29.645,30.471,29.543,30.228,4184375,0
+GT.US,D,20170913,000000,30.247,30.284,29.895,29.922,2256006,0
+GT.US,D,20170914,000000,29.858,30.137,29.719,29.876,2694259,0
+GT.US,D,20170915,000000,29.711,30.081,29.47,30.042,3204748,0
+GT.US,D,20170918,000000,30.072,30.184,29.932,29.999,1658151,0
+GT.US,D,20170919,000000,29.999,30.015,29.431,29.719,2304538,0
+GT.US,D,20170920,000000,29.822,30.034,29.608,29.895,2378788,0
+GT.US,D,20170921,000000,29.98,30.137,29.849,30.072,1516610,0
+GT.US,D,20170922,000000,29.866,30.238,29.739,30.174,1634897,0
+GT.US,D,20170925,000000,30.117,30.544,30.117,30.49,2297655,0
+GT.US,D,20170926,000000,30.451,30.814,30.358,30.591,3994178,0
+GT.US,D,20170927,000000,30.692,31.229,30.516,30.831,3344908,0
+GT.US,D,20170928,000000,30.804,30.878,30.422,30.627,2697833,0
+GT.US,D,20170929,000000,30.664,30.84,30.534,30.804,2625634,0
+GT.US,D,20171002,000000,30.814,31.127,30.673,31.1,1672423,0
+GT.US,D,20171003,000000,31.378,31.488,30.776,30.858,2022239,0
+GT.US,D,20171004,000000,30.823,31.119,30.757,30.914,1592333,0
+GT.US,D,20171005,000000,30.923,31.033,30.664,30.729,3037209,0
+GT.US,D,20171006,000000,30.766,30.814,30.314,30.358,2777114,0
+GT.US,D,20171009,000000,30.422,30.471,29.971,30.314,2932774,0
+GT.US,D,20171010,000000,30.451,30.664,30.228,30.591,2028840,0
+GT.US,D,20171011,000000,30.849,31.246,30.377,30.562,2880537,0
+GT.US,D,20171012,000000,30.431,30.544,30.015,30.304,2455670,0
+GT.US,D,20171013,000000,30.441,30.794,30.368,30.581,3937327,0
+GT.US,D,20171016,000000,30.524,30.823,30.471,30.609,2507897,0
+GT.US,D,20171017,000000,30.618,30.72,30.471,30.599,1885695,0
+GT.US,D,20171018,000000,30.776,31.109,30.776,30.932,2303922,0
+GT.US,D,20171019,000000,30.766,31.137,30.406,31.127,2203860,0
+GT.US,D,20171020,000000,31.127,31.517,30.952,31.443,2292279,0
+GT.US,D,20171023,000000,31.573,31.59,31.147,31.416,2413218,0
+GT.US,D,20171024,000000,31.647,31.98,31.416,31.554,3252639,0
+GT.US,D,20171025,000000,31.479,31.488,31.062,31.451,2342410,0
+GT.US,D,20171026,000000,31.497,31.529,31.091,31.193,4655939,0
+GT.US,D,20171027,000000,29.441,30.117,28.932,29.813,11487870,0
+GT.US,D,20171030,000000,28.821,29.351,28.074,28.867,9058247,0
+GT.US,D,20171031,000000,28.886,28.895,28.356,28.468,4403546,0
+GT.US,D,20171101,000000,28.085,28.597,28.049,28.132,4170344,0
+GT.US,D,20171102,000000,28.123,28.123,27.339,27.862,4863046,0
+GT.US,D,20171103,000000,27.833,27.983,27.354,27.406,2807360,0
+GT.US,D,20171106,000000,27.406,27.523,27.034,27.247,4150487,0
+GT.US,D,20171107,000000,27.203,27.698,27.137,27.537,3396324,0
+GT.US,D,20171108,000000,27.488,27.648,27.063,27.203,3995422,0
+GT.US,D,20171109,000000,27.063,27.296,27.004,27.127,2317452,0
+GT.US,D,20171110,000000,27.154,27.237,26.81,27.054,3016160,0
+GT.US,D,20171113,000000,27.024,27.392,26.985,27.203,2556948,0
+GT.US,D,20171114,000000,27.127,27.453,27.004,27.33,2439457,0
+GT.US,D,20171115,000000,27.247,27.33,26.952,27.044,2732390,0
+GT.US,D,20171116,000000,27.194,27.313,27.081,27.276,1640495,0
+GT.US,D,20171117,000000,27.435,27.913,27.406,27.862,4594231,0
+GT.US,D,20171120,000000,27.992,28.784,27.965,28.522,5111443,0
+GT.US,D,20171121,000000,28.532,28.848,28.429,28.681,2196610,0
+GT.US,D,20171122,000000,28.579,28.744,28.429,28.562,2965503,0
+GT.US,D,20171124,000000,28.588,28.597,28.301,28.542,1145193,0
+GT.US,D,20171127,000000,28.562,28.777,28.485,28.744,2553408,0
+GT.US,D,20171128,000000,28.98,29.634,28.922,29.611,3796885,0
+GT.US,D,20171129,000000,29.621,30.18,29.51,29.909,3323041,0
+GT.US,D,20171130,000000,30.013,30.421,30.013,30.123,3419165,0
+GT.US,D,20171201,000000,30.095,30.216,29.406,29.886,4317046,0
+GT.US,D,20171204,000000,30.142,30.412,29.741,29.844,2990813,0
+GT.US,D,20171205,000000,29.862,30.021,29.464,29.985,2829432,0
+GT.US,D,20171206,000000,29.909,30.03,29.137,29.184,3412915,0
+GT.US,D,20171207,000000,29.081,29.351,28.946,29.156,3005301,0
+GT.US,D,20171208,000000,29.36,29.639,29.267,29.546,3259638,0
+GT.US,D,20171211,000000,29.483,29.616,29.184,29.23,2439447,0
+GT.US,D,20171212,000000,29.315,29.518,29.165,29.378,2240243,0
+GT.US,D,20171213,000000,29.315,29.75,29.315,29.565,2231289,0
+GT.US,D,20171214,000000,29.546,29.63,29.072,29.127,2769511,0
+GT.US,D,20171215,000000,29.332,29.473,29.156,29.277,3916380,0
+GT.US,D,20171218,000000,29.667,30.232,29.429,29.759,3745078,0
+GT.US,D,20171219,000000,29.909,30.185,29.779,29.937,2396066,0
+GT.US,D,20171220,000000,30.086,30.263,29.975,30.17,2042640,0
+GT.US,D,20171221,000000,30.199,30.565,30.199,30.311,1757100,0
+GT.US,D,20171222,000000,30.281,30.607,30.077,30.57,1959403,0
+GT.US,D,20171226,000000,30.55,30.775,30.271,30.338,1364863,0
+GT.US,D,20171227,000000,30.338,30.57,30.244,30.328,1854248,0
+GT.US,D,20171228,000000,30.355,30.497,30.199,30.478,2594431,0
+GT.US,D,20171229,000000,30.589,30.598,30.068,30.068,1756097,0
+GT.US,D,20180102,000000,30.17,30.235,29.714,30.077,3004240,0
+GT.US,D,20180103,000000,30.142,30.152,29.464,29.658,3572307,0
+GT.US,D,20180104,000000,29.733,30.355,29.658,30.319,5278346,0
+GT.US,D,20180105,000000,30.421,30.626,30.123,30.56,4072502,0
+GT.US,D,20180108,000000,30.55,30.896,30.43,30.831,2351848,0
+GT.US,D,20180109,000000,31.034,31.912,30.962,31.538,3041310,0
+GT.US,D,20180110,000000,31.481,31.523,31.096,31.148,2436710,0
+GT.US,D,20180111,000000,31.248,31.528,31.165,31.258,2118719,0
+GT.US,D,20180112,000000,31.204,31.715,31.204,31.557,4615407,0
+GT.US,D,20180116,000000,31.641,31.799,30.998,31.175,3063797,0
+GT.US,D,20180117,000000,31.092,32.841,30.962,31.984,6615973,0
+GT.US,D,20180118,000000,31.903,32.125,31.454,31.715,2566632,0
+GT.US,D,20180119,000000,31.854,32.572,31.594,32.563,3195093,0
+GT.US,D,20180122,000000,32.572,33.195,32.497,33.147,3371871,0
+GT.US,D,20180123,000000,33.056,33.118,32.654,32.748,2422256,0
+GT.US,D,20180124,000000,32.85,33.502,32.721,32.917,3418551,0
+GT.US,D,20180125,000000,33.046,33.2,32.701,33.008,1502580,0
+GT.US,D,20180126,000000,33.167,33.42,33.008,33.278,1855434,0
+GT.US,D,20180129,000000,33.195,33.568,33.167,33.186,1996104,0
+GT.US,D,20180130,000000,32.951,33.084,32.515,32.98,2396209,0
+GT.US,D,20180131,000000,33.028,33.119,32.476,32.531,2714125,0
+GT.US,D,20180201,000000,32.363,32.447,31.999,32.243,2578067,0
+GT.US,D,20180202,000000,32.243,32.476,32.019,32.093,2433894,0
+GT.US,D,20180205,000000,31.925,32.383,30.57,30.655,3836738,0
+GT.US,D,20180206,000000,30.429,31.458,29.991,31.186,4296398,0
+GT.US,D,20180207,000000,30.963,31.654,30.841,31.27,4338221,0
+GT.US,D,20180208,000000,31.27,31.27,28.563,28.72,7316028,0
+GT.US,D,20180209,000000,28.944,29.701,27.459,28.018,8551013,0
+GT.US,D,20180212,000000,28.261,28.711,27.995,28.131,7597070,0
+GT.US,D,20180213,000000,27.974,28.221,27.141,27.412,5730836,0
+GT.US,D,20180214,000000,27.095,27.72,26.922,27.637,5026690,0
+GT.US,D,20180215,000000,27.832,28.094,27.617,27.991,3640518,0
+GT.US,D,20180216,000000,28.028,28.033,27.661,27.711,3121204,0
+GT.US,D,20180220,000000,27.617,27.823,27.305,27.544,3128819,0
+GT.US,D,20180221,000000,27.514,27.683,27.207,27.233,2754300,0
+GT.US,D,20180222,000000,27.422,27.485,27.014,27.215,2760863,0
+GT.US,D,20180223,000000,27.282,27.711,27.282,27.581,2080167,0
+GT.US,D,20180226,000000,27.748,27.935,27.524,27.86,1995345,0
+GT.US,D,20180227,000000,27.906,28.033,27.534,27.554,2879472,0
+GT.US,D,20180228,000000,27.654,27.796,27.039,27.039,3307586,0
+GT.US,D,20180301,000000,26.927,27.149,26.189,26.336,4066504,0
+GT.US,D,20180302,000000,26.179,26.636,26.02,26.293,4362370,0
+GT.US,D,20180305,000000,26.085,26.544,26.066,26.309,3968153,0
+GT.US,D,20180306,000000,26.376,26.716,26.189,26.505,3963280,0
+GT.US,D,20180307,000000,26.215,26.534,26.16,26.451,2502148,0
+GT.US,D,20180308,000000,26.59,26.861,26.463,26.59,2510705,0
+GT.US,D,20180309,000000,26.739,27.132,26.628,26.861,2502702,0
+GT.US,D,20180312,000000,26.897,27.273,26.813,26.99,2139776,0
+GT.US,D,20180313,000000,27.095,27.159,26.394,26.486,3234466,0
+GT.US,D,20180314,000000,26.59,26.711,26.141,26.197,2334175,0
+GT.US,D,20180315,000000,26.189,26.442,25.991,26.189,2238747,0
+GT.US,D,20180316,000000,26.197,26.711,26.17,26.636,4671531,0
+GT.US,D,20180319,000000,26.645,26.72,26.01,26.234,2146865,0
+GT.US,D,20180320,000000,26.3,26.432,26.123,26.197,2046399,0
+GT.US,D,20180321,000000,26.16,26.711,26.16,26.326,1966006,0
+GT.US,D,20180322,000000,25.991,26.215,25.544,25.562,2787648,0
+GT.US,D,20180323,000000,25.675,25.89,24.828,24.862,3148764,0
+GT.US,D,20180326,000000,25.151,25.328,24.534,25.114,3101056,0
+GT.US,D,20180327,000000,25.17,25.3,24.72,24.973,2830249,0
+GT.US,D,20180328,000000,24.945,25.151,24.563,24.628,3919083,0
+GT.US,D,20180329,000000,24.795,25.021,24.684,24.833,3773635,0
+GT.US,D,20180402,000000,24.833,24.997,24.181,24.404,3054526,0
+GT.US,D,20180403,000000,24.657,25.123,24.581,25.021,2761222,0
+GT.US,D,20180404,000000,24.666,25.693,24.637,25.459,4479985,0
+GT.US,D,20180405,000000,25.637,26.15,25.403,25.918,4318155,0
+GT.US,D,20180406,000000,25.693,25.933,24.725,25.048,4915991,0
+GT.US,D,20180409,000000,25.225,25.581,24.931,25.337,3501347,0
+GT.US,D,20180410,000000,25.618,26.15,25.618,25.973,3019444,0
+GT.US,D,20180411,000000,25.831,26.071,25.707,25.831,1899378,0
+GT.US,D,20180412,000000,26.085,26.085,25.779,25.918,2938059,0
+GT.US,D,20180413,000000,26.15,26.412,25.918,26.01,1955032,0
+GT.US,D,20180416,000000,26.16,26.477,26.066,26.356,1896285,0
+GT.US,D,20180417,000000,26.189,26.398,25.908,25.991,4215139,0
+GT.US,D,20180418,000000,25.954,26.104,25.418,25.487,3086815,0
+GT.US,D,20180419,000000,25.495,25.544,24.894,25.179,2683229,0
+GT.US,D,20180420,000000,25.264,25.432,24.936,25.235,3183448,0
+GT.US,D,20180423,000000,25.403,25.554,25.133,25.235,2241879,0
+GT.US,D,20180424,000000,25.319,25.469,24.945,25.104,3693961,0
+GT.US,D,20180425,000000,24.711,24.76,23.619,23.834,8156478,0
+GT.US,D,20180426,000000,23.74,23.974,23.553,23.731,4880624,0
+GT.US,D,20180427,000000,23.824,24.181,23.676,23.824,4104137,0
+GT.US,D,20180430,000000,23.796,23.975,23.561,23.589,4338343,0
+GT.US,D,20180501,000000,23.702,23.946,23.543,23.863,3089355,0
+GT.US,D,20180502,000000,23.918,24.135,23.759,23.796,2977389,0
+GT.US,D,20180503,000000,23.711,23.796,23.144,23.561,3071475,0
+GT.US,D,20180504,000000,23.533,24.013,23.391,23.75,3233337,0
+GT.US,D,20180507,000000,23.805,23.908,23.42,23.637,3743374,0
+GT.US,D,20180508,000000,23.599,23.599,23.279,23.411,3171963,0
+GT.US,D,20180509,000000,23.486,23.814,23.375,23.665,2790948,0
+GT.US,D,20180510,000000,23.684,24.209,23.655,24.173,3199441,0
+GT.US,D,20180511,000000,24.135,24.294,23.825,23.993,2018482,0
+GT.US,D,20180514,000000,24.003,24.097,23.844,23.938,2785348,0
+GT.US,D,20180515,000000,23.908,24.566,23.889,24.199,3148213,0
+GT.US,D,20180516,000000,24.218,24.877,24.182,24.801,2463948,0
+GT.US,D,20180517,000000,24.81,24.923,24.575,24.725,1933980,0
+GT.US,D,20180518,000000,24.662,24.706,24.453,24.566,2058097,0
+GT.US,D,20180521,000000,24.53,24.829,24.436,24.463,3116639,0
+GT.US,D,20180522,000000,24.521,24.642,23.998,24.163,5177693,0
+GT.US,D,20180523,000000,24.05,24.135,23.561,23.74,4374881,0
+GT.US,D,20180524,000000,23.72,23.881,23.443,23.684,2806367,0
+GT.US,D,20180525,000000,23.628,23.834,23.551,23.665,1708745,0
+GT.US,D,20180529,000000,23.486,23.57,22.933,23.101,3200812,0
+GT.US,D,20180530,000000,23.261,23.321,22.923,23.12,3302464,0
+GT.US,D,20180531,000000,23.148,23.326,22.661,22.951,3981403,0
+GT.US,D,20180601,000000,23.242,23.618,22.933,22.96,3504526,0
+GT.US,D,20180604,000000,22.988,23.223,22.923,23.12,3010049,0
+GT.US,D,20180605,000000,23.12,23.223,22.988,23.081,2252968,0
+GT.US,D,20180606,000000,23.232,23.506,22.933,23.506,2687337,0
+GT.US,D,20180607,000000,23.496,24.199,23.453,23.759,3182763,0
+GT.US,D,20180608,000000,23.645,23.834,23.528,23.777,1800498,0
+GT.US,D,20180611,000000,23.814,24.252,23.814,23.844,2336686,0
+GT.US,D,20180612,000000,23.863,23.881,23.375,23.637,2176437,0
+GT.US,D,20180613,000000,23.608,23.675,23.438,23.543,1557948,0
+GT.US,D,20180614,000000,23.599,23.692,23.501,23.579,1264033,0
+GT.US,D,20180615,000000,23.506,23.645,23.148,23.551,3975179,0
+GT.US,D,20180618,000000,23.448,23.918,23.448,23.637,2104172,0
+GT.US,D,20180619,000000,23.477,23.561,23.13,23.515,2836422,0
+GT.US,D,20180620,000000,23.628,23.702,23.326,23.496,1560157,0
+GT.US,D,20180621,000000,23.355,23.486,23.055,23.081,1749204,0
+GT.US,D,20180622,000000,23.12,23.589,22.998,23.138,3486987,0
+GT.US,D,20180625,000000,23.055,23.168,22.513,23.12,2963261,0
+GT.US,D,20180626,000000,23.148,23.326,22.707,22.969,2460208,0
+GT.US,D,20180627,000000,22.969,23.298,22.829,22.838,1931847,0
+GT.US,D,20180628,000000,22.772,22.819,22.114,22.209,3222333,0
+GT.US,D,20180629,000000,22.302,22.491,21.87,21.879,3814085,0
+GT.US,D,20180702,000000,21.691,22.04,21.353,21.964,2906496,0
+GT.US,D,20180703,000000,22.077,22.256,21.72,21.861,1460653,0
+GT.US,D,20180705,000000,21.964,22.622,21.964,22.331,3940607,0
+GT.US,D,20180706,000000,22.386,22.594,22.199,22.36,1956308,0
+GT.US,D,20180709,000000,22.443,22.876,22.311,22.66,2257399,0
+GT.US,D,20180710,000000,22.556,22.772,22.297,22.396,2595342,0
+GT.US,D,20180711,000000,22.247,22.302,21.852,21.945,2590039,0
+GT.US,D,20180712,000000,22.002,22.068,21.673,21.833,2080751,0
+GT.US,D,20180713,000000,21.776,21.861,21.25,21.306,4511716,0
+GT.US,D,20180716,000000,21.306,21.363,20.941,21.063,2896634,0
+GT.US,D,20180717,000000,19.859,20.739,19.831,20.667,6153035,0
+GT.US,D,20180718,000000,20.667,20.941,20.498,20.734,2551768,0
+GT.US,D,20180719,000000,20.714,20.808,20.433,20.621,2245166,0
+GT.US,D,20180720,000000,20.461,20.564,20.206,20.311,2435226,0
+GT.US,D,20180723,000000,20.367,20.423,19.79,20.245,3784230,0
+GT.US,D,20180724,000000,20.348,20.582,20.293,20.367,2381251,0
+GT.US,D,20180725,000000,20.255,20.396,19.691,20.328,3857850,0
+GT.US,D,20180726,000000,20.311,20.676,19.822,19.868,5524781,0
+GT.US,D,20180727,000000,19.577,21.889,19.498,21.749,12909968,0
+GT.US,D,20180730,000000,21.42,23.209,21.42,22.66,12022344,0
+GT.US,D,20180731,000000,22.462,22.895,22.414,22.877,4583928,0
+GT.US,D,20180801,000000,22.895,22.962,21.847,22.584,3502055,0
+GT.US,D,20180802,000000,22.414,23.113,22.348,22.933,3467565,0
+GT.US,D,20180803,000000,22.933,23.374,22.872,23.274,3270004,0
+GT.US,D,20180806,000000,23.151,23.779,23.057,23.595,3526491,0
+GT.US,D,20180807,000000,23.624,23.851,23.595,23.642,3185925,0
+GT.US,D,20180808,000000,24.011,24.011,23.131,23.35,3063357,0
+GT.US,D,20180809,000000,23.32,23.538,23.226,23.406,1896519,0
+GT.US,D,20180810,000000,23.34,23.396,22.782,22.943,2766710,0
+GT.US,D,20180813,000000,22.309,22.782,22.017,22.254,3764380,0
+GT.US,D,20180814,000000,22.3,22.702,22.207,22.262,2384461,0
+GT.US,D,20180815,000000,22.159,22.225,21.847,22.083,2975458,0
+GT.US,D,20180816,000000,22.177,22.612,22.13,22.404,2580825,0
+GT.US,D,20180817,000000,22.329,22.702,22.309,22.687,1781363,0
+GT.US,D,20180820,000000,22.716,23.141,22.716,23.094,2156773,0
+GT.US,D,20180821,000000,23.187,23.481,23.151,23.35,2959488,0
+GT.US,D,20180822,000000,22.64,22.885,22.235,22.384,4882389,0
+GT.US,D,20180823,000000,22.358,22.48,22.201,22.281,2414213,0
+GT.US,D,20180824,000000,22.432,22.594,22.206,22.281,2121819,0
+GT.US,D,20180827,000000,22.404,23.369,22.404,23.038,4125075,0
+GT.US,D,20180828,000000,23.141,23.197,22.792,22.99,2156361,0
+GT.US,D,20180829,000000,23,23,22.527,22.773,1662542,0
+GT.US,D,20180830,000000,22.764,22.895,22.281,22.424,2053958,0
+GT.US,D,20180831,000000,21.969,22.078,20.912,21.441,8262462,0
+GT.US,D,20180904,000000,21.487,21.545,20.997,21.119,3605962,0
+GT.US,D,20180905,000000,21.11,22.309,20.93,22.13,7356434,0
+GT.US,D,20180906,000000,21.979,22.3,21.838,22.186,3711260,0
+GT.US,D,20180907,000000,22.064,22.556,22.007,22.414,3386188,0
+GT.US,D,20180910,000000,22.546,22.88,21.951,22.017,2969916,0
+GT.US,D,20180911,000000,21.988,22.017,21.62,21.724,3336971,0
+GT.US,D,20180912,000000,21.676,21.761,21.251,21.714,3871962,0
+GT.US,D,20180913,000000,22.017,22.3,21.894,22.073,2799895,0
+GT.US,D,20180914,000000,22.149,22.574,22.149,22.339,3312364,0
+GT.US,D,20180917,000000,22.348,22.81,22.254,22.65,2826414,0
+GT.US,D,20180918,000000,22.121,22.792,22.121,22.725,2596199,0
+GT.US,D,20180919,000000,22.792,23.236,22.764,22.953,2454165,0
+GT.US,D,20180920,000000,23.103,23.481,22.99,23.283,4329166,0
+GT.US,D,20180921,000000,23.378,23.453,22.954,23.216,5726773,0
+GT.US,D,20180924,000000,23.141,23.187,22.428,22.527,3453054,0
+GT.US,D,20180925,000000,22.462,22.542,22.126,22.169,3032873,0
+GT.US,D,20180926,000000,22.092,22.414,22.003,22.036,2247442,0
+GT.US,D,20180927,000000,22.121,22.215,21.847,21.951,1802101,0
+GT.US,D,20180928,000000,21.838,22.368,21.355,22.102,3521716,0
+GT.US,D,20181001,000000,22.339,22.65,22.244,22.272,2362659,0
+GT.US,D,20181002,000000,22.48,22.622,21.969,22.14,2924938,0
+GT.US,D,20181003,000000,22.215,22.517,21.96,22.376,2625404,0
+GT.US,D,20181004,000000,22.394,22.612,21.847,21.951,2828889,0
+GT.US,D,20181005,000000,21.894,21.988,20.657,20.892,6700125,0
+GT.US,D,20181008,000000,20.94,21.413,20.789,21.27,4653236,0
+GT.US,D,20181009,000000,21.158,21.383,20.382,20.429,4348804,0
+GT.US,D,20181010,000000,20.495,20.58,19.475,19.655,6131364,0
+GT.US,D,20181011,000000,19.664,19.956,19.305,19.371,3803642,0
+GT.US,D,20181012,000000,19.598,19.617,19.191,19.456,5150089,0
+GT.US,D,20181015,000000,19.494,20.127,19.456,19.853,3192019,0
+GT.US,D,20181016,000000,20.014,20.491,19.755,20.439,3071552,0
+GT.US,D,20181017,000000,20.429,20.538,20.127,20.269,2752266,0
+GT.US,D,20181018,000000,20.202,20.233,19.116,19.305,7436117,0
+GT.US,D,20181019,000000,19.146,19.513,18.89,19.154,4735049,0
+GT.US,D,20181022,000000,19.305,19.447,18.812,19.032,3080741,0
+GT.US,D,20181023,000000,18.767,19.641,18.303,19.568,5826663,0
+GT.US,D,20181024,000000,19.655,19.664,18.709,18.719,3868162,0
+GT.US,D,20181025,000000,18.757,19.646,18.757,19.437,6160767,0
+GT.US,D,20181026,000000,18.322,19.768,18.19,19.22,7926349,0
+GT.US,D,20181029,000000,19.739,20.657,19.617,19.881,6611224,0
+GT.US,D,20181030,000000,19.871,20.648,19.583,20.392,5855955,0
+GT.US,D,20181031,000000,20.659,20.791,20.001,20.049,5815647,0
+GT.US,D,20181101,000000,20.192,20.915,20.068,20.782,3914434,0
+GT.US,D,20181102,000000,20.782,20.886,20.278,20.526,3167061,0
+GT.US,D,20181105,000000,20.562,20.839,20.24,20.611,2553736,0
+GT.US,D,20181106,000000,20.562,21.462,20.558,21.22,3504365,0
+GT.US,D,20181107,000000,21.343,21.363,20.591,21.106,2772009,0
+GT.US,D,20181108,000000,20.944,21.277,20.859,21.04,3295881,0
+GT.US,D,20181109,000000,20.944,21.048,20.659,20.934,2364728,0
+GT.US,D,20181112,000000,20.915,21.439,20.881,20.992,2958963,0
+GT.US,D,20181113,000000,21.077,21.896,20.963,21.458,3691051,0
+GT.US,D,20181114,000000,21.668,22.2,21.525,21.705,4733763,0
+GT.US,D,20181115,000000,21.535,21.535,20.659,21.154,4140642,0
+GT.US,D,20181116,000000,21.04,21.51,20.73,21.277,2542900,0
+GT.US,D,20181119,000000,21.267,21.61,21.115,21.277,2909790,0
+GT.US,D,20181120,000000,21.086,21.659,20.972,21.315,4392254,0
+GT.US,D,20181121,000000,21.449,21.886,21.372,21.581,2082530,0
+GT.US,D,20181123,000000,21.458,21.875,21.315,21.458,956955,0
+GT.US,D,20181126,000000,21.744,22.19,21.639,22.144,5109165,0
+GT.US,D,20181127,000000,22.039,22.18,21.745,21.933,3363200,0
+GT.US,D,20181128,000000,21.933,22.2,21.572,22.172,3907107,0
+GT.US,D,20181129,000000,21.933,22.172,21.695,21.962,1538340,0
+GT.US,D,20181130,000000,22.001,22.095,21.763,22.048,2072163,0
+GT.US,D,20181203,000000,22.38,22.8,22.295,22.638,3111223,0
+GT.US,D,20181204,000000,22.505,22.591,21.686,21.906,4163433,0
+GT.US,D,20181206,000000,21.59,21.649,21.201,21.505,2735352,0
+GT.US,D,20181207,000000,21.496,21.839,20.963,21.058,2463883,0
+GT.US,D,20181210,000000,20.992,21.04,20.249,20.553,3668202,0
+GT.US,D,20181211,000000,20.954,21.191,20.516,20.667,2459497,0
+GT.US,D,20181212,000000,20.972,21.215,20.82,20.839,1718006,0
+GT.US,D,20181213,000000,20.954,21.03,20.21,20.315,2535229,0
+GT.US,D,20181214,000000,20.086,20.287,19.726,19.783,3883909,0
+GT.US,D,20181217,000000,19.677,20.24,19.42,19.582,2915876,0
+GT.US,D,20181218,000000,19.783,20.182,19.497,19.62,2637809,0
+GT.US,D,20181219,000000,19.516,20.306,19.25,19.44,3522464,0
+GT.US,D,20181220,000000,19.315,19.811,19.077,19.364,2939584,0
+GT.US,D,20181221,000000,19.287,19.83,18.84,18.916,5376628,0
+GT.US,D,20181224,000000,18.868,18.916,18.259,18.373,1649898,0
+GT.US,D,20181226,000000,18.497,19.278,17.883,19.259,3088274,0
+GT.US,D,20181227,000000,18.953,19.269,18.383,19.259,3397941,0
+GT.US,D,20181228,000000,19.392,19.735,19.162,19.364,2461780,0
+GT.US,D,20181231,000000,19.535,19.644,18.963,19.43,2977211,0
+GT.US,D,20190102,000000,19.146,19.972,18.953,19.677,3386974,0
+GT.US,D,20190103,000000,19.458,19.768,19.278,19.335,2716403,0
+GT.US,D,20190104,000000,19.612,20.324,19.345,20.163,3180230,0
+GT.US,D,20190107,000000,20.22,20.355,19.84,19.991,5439424,0
+GT.US,D,20190108,000000,20.24,20.467,19.841,20.049,7774675,0
+GT.US,D,20190109,000000,20.201,20.868,20.049,20.516,6849115,0
+GT.US,D,20190110,000000,20.382,20.759,20.145,20.487,4754275,0
+GT.US,D,20190111,000000,20.467,20.581,20.086,20.249,7364364,0
+GT.US,D,20190114,000000,20.135,21.106,20.081,20.8,4567185,0
+GT.US,D,20190115,000000,20.944,20.944,17.775,18.088,24045361,0
+GT.US,D,20190116,000000,18.25,18.783,18.098,18.592,9603982,0
+GT.US,D,20190117,000000,18.346,19.516,18.346,19.296,7731873,0
+GT.US,D,20190118,000000,19.306,19.825,19.136,19.592,4846188,0
+GT.US,D,20190122,000000,19.506,19.658,18.916,19.487,4821488,0
+GT.US,D,20190123,000000,19.45,19.65,18.81,19.146,3799026,0
+GT.US,D,20190124,000000,19.126,19.497,19.087,19.23,4210118,0
+GT.US,D,20190125,000000,19.468,19.972,19.363,19.544,6497685,0
+GT.US,D,20190128,000000,19.392,19.726,19.373,19.563,9398508,0
+GT.US,D,20190129,000000,19.497,19.962,19.325,19.868,5132966,0
+GT.US,D,20190130,000000,19.82,20.13,19.345,20.106,4304358,0
+GT.US,D,20190131,000000,20.106,20.365,19.99,20.326,3312407,0
+GT.US,D,20190201,000000,20.326,20.529,20.135,20.163,3195235,0
+GT.US,D,20190204,000000,20.106,20.279,19.885,20.145,2729678,0
+GT.US,D,20190205,000000,20.145,20.284,19.961,20.192,4463340,0
+GT.US,D,20190206,000000,20.24,20.442,20.096,20.155,2972052,0
+GT.US,D,20190207,000000,20.03,20.096,19.511,19.713,3899075,0
+GT.US,D,20190208,000000,19.023,19.358,17.737,17.929,14689887,0
+GT.US,D,20190211,000000,17.776,17.976,17.151,17.89,10147480,0
+GT.US,D,20190212,000000,18.052,18.121,17.631,17.766,5312331,0
+GT.US,D,20190213,000000,17.776,18.034,17.699,17.871,3261980,0
+GT.US,D,20190214,000000,17.766,17.957,17.603,17.708,3880876,0
+GT.US,D,20190215,000000,17.909,18.207,17.727,18.025,5160836,0
+GT.US,D,20190219,000000,18.072,18.408,17.976,18.226,4742922,0
+GT.US,D,20190220,000000,18.254,18.71,18.226,18.59,3205568,0
+GT.US,D,20190221,000000,18.494,18.629,18.283,18.388,3118866,0
+GT.US,D,20190222,000000,18.504,18.614,18.369,18.561,3675697,0
+GT.US,D,20190225,000000,18.677,19.473,18.648,19.262,6183801,0
+GT.US,D,20190226,000000,19.224,19.511,18.888,18.983,63745949,0
+GT.US,D,20190227,000000,19.023,19.349,18.792,18.983,5086243,0
+GT.US,D,20190228,000000,18.974,19.099,18.792,18.974,3650331,0
+GT.US,D,20190301,000000,19.041,19.271,18.888,18.946,2808570,0
+GT.US,D,20190304,000000,19.032,19.089,18.83,18.907,3310991,0
+GT.US,D,20190305,000000,18.897,18.898,18.388,18.447,3426616,0
+GT.US,D,20190306,000000,18.342,18.342,17.411,17.458,6230623,0
+GT.US,D,20190307,000000,17.401,17.482,17.123,17.181,4266270,0
+GT.US,D,20190308,000000,17.037,17.055,16.836,16.912,3482305,0
+GT.US,D,20190311,000000,16.959,17.218,16.892,17.018,2825460,0
+GT.US,D,20190312,000000,17.045,17.257,17.018,17.113,3020521,0
+GT.US,D,20190313,000000,17.171,17.218,16.978,17.055,2779692,0
+GT.US,D,20190314,000000,17.104,17.123,16.816,16.95,3098287,0
+GT.US,D,20190315,000000,16.978,17.171,16.969,17.171,4759575,0
+GT.US,D,20190318,000000,17.191,17.411,16.95,17.065,3052263,0
+GT.US,D,20190319,000000,17.191,17.631,17.123,17.191,3331202,0
+GT.US,D,20190320,000000,17.218,17.315,16.892,17.075,3966574,0
+GT.US,D,20190321,000000,17.037,17.603,17.027,17.487,3354687,0
+GT.US,D,20190322,000000,17.344,17.421,16.691,16.691,3893247,0
+GT.US,D,20190325,000000,16.73,16.806,16.596,16.74,2564252,0
+GT.US,D,20190326,000000,16.806,17.267,16.796,17.228,3506889,0
+GT.US,D,20190327,000000,17.257,17.477,16.998,17.209,2396460,0
+GT.US,D,20190328,000000,17.2,17.431,17.018,17.151,1998447,0
+GT.US,D,20190329,000000,17.286,17.522,17.286,17.411,3206663,0
+GT.US,D,20190401,000000,17.66,18.015,17.603,17.919,2575542,0
+GT.US,D,20190402,000000,17.929,18.025,17.766,17.861,3045502,0
+GT.US,D,20190403,000000,18.034,18.369,17.996,18.13,2477455,0
+GT.US,D,20190404,000000,18.121,18.789,17.957,18.533,2893345,0
+GT.US,D,20190405,000000,18.533,18.81,18.388,18.59,1888625,0
+GT.US,D,20190408,000000,18.561,18.687,18.514,18.58,1833768,0
+GT.US,D,20190409,000000,18.552,18.61,18.226,18.322,1647672,0
+GT.US,D,20190410,000000,18.398,18.81,18.312,18.725,2240979,0
+GT.US,D,20190411,000000,18.725,18.85,18.552,18.687,1541164,0
+GT.US,D,20190412,000000,18.782,19.386,18.749,18.964,2725432,0
+GT.US,D,20190415,000000,19.051,19.233,18.83,19.118,2841590,0
+GT.US,D,20190416,000000,19.128,19.319,19.099,19.281,2490426,0
+GT.US,D,20190417,000000,19.425,19.684,19.396,19.588,2394282,0
+GT.US,D,20190418,000000,19.568,19.77,19.521,19.674,2104411,0
+GT.US,D,20190422,000000,19.674,19.684,19.445,19.511,1756238,0
+GT.US,D,20190423,000000,19.445,19.482,19.069,19.271,2529896,0
+GT.US,D,20190424,000000,19.185,19.405,19.069,19.262,3304731,0
+GT.US,D,20190425,000000,19.195,19.195,18.705,18.773,2935359,0
+GT.US,D,20190426,000000,19.857,19.857,18.197,18.456,4630956,0
+GT.US,D,20190429,000000,18.264,18.859,18.254,18.408,3365278,0
+GT.US,D,20190430,000000,18.505,18.669,18.022,18.582,2772033,0
+GT.US,D,20190501,000000,18.641,18.689,17.905,17.915,2425080,0
+GT.US,D,20190502,000000,17.895,17.977,17.556,17.663,3824665,0
+GT.US,D,20190503,000000,17.789,17.905,17.712,17.799,2351286,0
+GT.US,D,20190506,000000,17.46,17.683,17.228,17.644,2587699,0
+GT.US,D,20190507,000000,17.479,17.606,16.879,17.103,3230652,0
+GT.US,D,20190508,000000,17.083,17.16,16.837,16.966,2209081,0
+GT.US,D,20190509,000000,16.687,16.696,16.319,16.609,2885502,0
+GT.US,D,20190510,000000,16.532,16.725,16.13,16.667,2683544,0
+GT.US,D,20190513,000000,16.251,16.261,15.622,16.047,3793495,0
+GT.US,D,20190514,000000,16.087,16.212,15.845,16.077,4549314,0
+GT.US,D,20190515,000000,15.96,16.232,15.671,16.212,2535963,0
+GT.US,D,20190516,000000,16.116,16.184,15.41,15.554,6236946,0
+GT.US,D,20190517,000000,15.43,15.564,15.196,15.216,5274304,0
+GT.US,D,20190520,000000,15.206,15.226,14.8,14.81,4101886,0
+GT.US,D,20190521,000000,14.917,15.091,14.79,14.887,4932633,0
+GT.US,D,20190522,000000,14.762,14.78,14.384,14.441,5538857,0
+GT.US,D,20190523,000000,14.346,14.394,13.988,14.103,4375695,0
+GT.US,D,20190524,000000,14.162,14.2,13.968,14.162,3083386,0
+GT.US,D,20190528,000000,14.172,14.229,13.814,13.843,17797836,0
+GT.US,D,20190529,000000,13.774,13.828,13.505,13.794,5971693,0
+GT.US,D,20190530,000000,13.794,13.938,13.43,13.475,4245309,0
+GT.US,D,20190531,000000,13.136,13.156,12.923,12.972,7096353,0
+GT.US,D,20190603,000000,12.885,13.616,12.798,13.418,5328333,0
+GT.US,D,20190604,000000,13.582,14.04,13.445,13.958,6030594,0
+GT.US,D,20190605,000000,13.988,14.18,13.532,14.035,6555196,0
+GT.US,D,20190606,000000,14.19,14.588,13.921,14.249,5098966,0
+GT.US,D,20190607,000000,14.297,14.548,14.2,14.432,3063707,0
+GT.US,D,20190610,000000,14.501,14.787,14.234,14.317,5046768,0
+GT.US,D,20190611,000000,14.414,14.742,14.384,14.432,3472924,0
+GT.US,D,20190612,000000,14.384,14.616,14.239,14.374,2115701,0
+GT.US,D,20190613,000000,14.424,14.645,14.327,14.424,2223746,0
+GT.US,D,20190614,000000,14.424,14.461,14.19,14.346,2401293,0
+GT.US,D,20190617,000000,14.374,14.491,14.239,14.327,2224991,0
+GT.US,D,20190618,000000,14.404,14.742,14.327,14.404,3715451,0
+GT.US,D,20190619,000000,14.481,14.558,14.317,14.432,2341800,0
+GT.US,D,20190620,000000,14.588,14.8,14.429,14.548,2704654,0
+GT.US,D,20190621,000000,14.568,14.752,14.394,14.684,4420443,0
+GT.US,D,20190624,000000,14.684,14.723,14.354,14.384,3129360,0
+GT.US,D,20190625,000000,14.424,14.655,14.346,14.374,2507733,0
+GT.US,D,20190626,000000,14.461,14.81,14.461,14.616,2767232,0
+GT.US,D,20190627,000000,14.645,14.867,14.588,14.742,2939956,0
+GT.US,D,20190628,000000,14.81,15.061,14.77,14.8,3129535,0
+GT.US,D,20190701,000000,15.206,15.313,14.675,14.762,2424818,0
+GT.US,D,20190702,000000,14.713,14.83,14.394,14.461,2720013,0
+GT.US,D,20190703,000000,14.558,14.578,14.327,14.384,1767730,0
+GT.US,D,20190705,000000,14.336,14.635,14.327,14.538,2298568,0
+GT.US,D,20190708,000000,14.491,14.665,14.175,14.249,2320414,0
+GT.US,D,20190709,000000,14.162,14.229,13.948,14.045,2036856,0
+GT.US,D,20190710,000000,14.132,14.354,13.978,14.259,3028385,0
+GT.US,D,20190711,000000,14.336,14.354,14.035,14.123,2012820,0
+GT.US,D,20190712,000000,14.2,14.77,14.2,14.645,2900970,0
+GT.US,D,20190715,000000,14.655,14.732,14.341,14.578,2030513,0
+GT.US,D,20190716,000000,14.441,14.762,14.317,14.598,2383906,0
+GT.US,D,20190717,000000,14.471,14.588,14.282,14.307,2489015,0
+GT.US,D,20190718,000000,14.267,14.432,14.113,14.172,2224780,0
+GT.US,D,20190719,000000,14.229,14.573,14.18,14.307,2039376,0
+GT.US,D,20190722,000000,14.374,14.588,14.142,14.317,2468400,0
+GT.US,D,20190723,000000,14.568,15.1,14.506,14.954,3854632,0
+GT.US,D,20190724,000000,14.887,15.168,14.877,15.091,2456991,0
+GT.US,D,20190725,000000,14.907,14.964,14.364,14.461,5362349,0
+GT.US,D,20190726,000000,13.059,13.929,12.15,13.697,13321185,0
+GT.US,D,20190729,000000,13.495,13.911,13.321,13.378,7456082,0
+GT.US,D,20190730,000000,13.291,13.485,12.923,13.465,4955793,0
+GT.US,D,20190731,000000,13.495,13.631,13.24,13.435,4223918,0
+GT.US,D,20190801,000000,13.426,13.505,12.863,12.936,4042624,0
+GT.US,D,20190802,000000,12.82,12.908,12.389,12.457,3859427,0
+GT.US,D,20190805,000000,12.32,12.389,11.85,12.144,4662482,0
+GT.US,D,20190806,000000,12.311,12.339,11.91,12.311,3645666,0
+GT.US,D,20190807,000000,12.134,12.232,11.91,12.105,4191259,0
+GT.US,D,20190808,000000,12.164,12.409,12.105,12.222,3242456,0
+GT.US,D,20190809,000000,12.164,12.173,11.792,11.958,2980014,0
+GT.US,D,20190812,000000,11.821,11.875,11.371,11.665,3574105,0
+GT.US,D,20190813,000000,11.704,11.943,11.596,11.665,4231603,0
+GT.US,D,20190814,000000,11.449,11.449,10.911,11.048,4933822,0
+GT.US,D,20190815,000000,11.028,11.058,10.735,10.872,5398890,0
+GT.US,D,20190816,000000,11.078,11.567,11.038,11.459,4495221,0
+GT.US,D,20190819,000000,11.723,11.723,11.429,11.449,4123200,0
+GT.US,D,20190820,000000,11.381,11.499,11.214,11.322,3629887,0
+GT.US,D,20190821,000000,11.439,11.567,11.327,11.391,2742041,0
+GT.US,D,20190822,000000,11.499,11.635,11.429,11.577,2820700,0
+GT.US,D,20190823,000000,11.419,11.547,11.018,11.058,3237385,0
+GT.US,D,20190826,000000,11.253,11.293,10.99,11.048,2790511,0
+GT.US,D,20190827,000000,11.116,11.156,10.666,10.735,3208222,0
+GT.US,D,20190828,000000,10.745,11.107,10.671,11.009,3919768,0
+GT.US,D,20190829,000000,11.185,11.419,11.156,11.244,2757185,0
+GT.US,D,20190830,000000,11.361,11.444,11.205,11.224,2568449,0
+GT.US,D,20190903,000000,11.048,11.126,10.509,10.686,4173616,0
+GT.US,D,20190904,000000,10.92,11.195,10.902,11.185,3132957,0
+GT.US,D,20190905,000000,11.459,12.056,11.459,12.026,4425547,0
+GT.US,D,20190906,000000,12.056,12.115,11.733,11.928,3122924,0
+GT.US,D,20190909,000000,12.086,12.918,12.056,12.77,5444029,0
+GT.US,D,20190910,000000,12.721,12.839,12.482,12.77,3807134,0
+GT.US,D,20190911,000000,12.77,13.71,12.349,13.661,7250217,0
+GT.US,D,20190912,000000,13.583,13.827,13.113,13.749,5816869,0
+GT.US,D,20190913,000000,13.916,14.13,13.372,13.7,4942818,0
+GT.US,D,20190916,000000,13.563,13.69,13.387,13.407,3945947,0
+GT.US,D,20190917,000000,13.299,13.357,12.966,13.24,3295338,0
+GT.US,D,20190918,000000,13.24,13.261,12.878,13.024,3119795,0
+GT.US,D,20190919,000000,12.976,13.25,12.926,13.24,2809638,0
+GT.US,D,20190920,000000,13.211,13.631,13.191,13.523,7036409,0
+GT.US,D,20190923,000000,13.387,13.602,13.26,13.465,2748886,0
+GT.US,D,20190924,000000,13.475,13.553,13.044,13.299,2915035,0
+GT.US,D,20190925,000000,13.328,13.886,13.274,13.788,3111639,0
+GT.US,D,20190926,000000,13.798,13.944,13.602,13.876,3817855,0
+GT.US,D,20190927,000000,13.866,14.199,13.749,13.906,3010913,0
+GT.US,D,20190930,000000,13.994,14.111,13.715,14.096,3925121,0
+GT.US,D,20191001,000000,14.14,14.36,13.725,13.818,2750111,0
+GT.US,D,20191002,000000,13.651,13.763,13.357,13.523,2591344,0
+GT.US,D,20191003,000000,13.417,13.533,13.113,13.523,2091550,0
+GT.US,D,20191004,000000,13.583,13.641,13.289,13.519,2808963,0
+GT.US,D,20191007,000000,13.495,13.553,13.059,13.084,2955331,0
+GT.US,D,20191008,000000,12.946,13.069,12.81,12.946,2309974,0
+GT.US,D,20191009,000000,13.142,13.255,12.946,13.201,1846467,0
+GT.US,D,20191010,000000,13.279,13.563,13.103,13.333,1948307,0
+GT.US,D,20191011,000000,13.602,14.233,13.547,14.052,3480733,0
+GT.US,D,20191014,000000,13.984,14.258,13.853,14.238,1996552,0
+GT.US,D,20191015,000000,14.228,14.679,14.18,14.483,2806441,0
+GT.US,D,20191016,000000,14.541,14.914,14.538,14.806,1893065,0
+GT.US,D,20191017,000000,14.924,15.031,14.644,14.914,1922974,0
+GT.US,D,20191018,000000,14.904,15.06,14.806,14.826,2571321,0
+GT.US,D,20191021,000000,15.06,15.22,14.786,14.835,2477248,0
+GT.US,D,20191022,000000,14.786,15.344,14.693,15.275,3668524,0
+GT.US,D,20191023,000000,15.334,15.516,15.012,15.334,3485050,0
+GT.US,D,20191024,000000,15.325,15.353,14.653,14.816,4423213,0
+GT.US,D,20191025,000000,14.728,16.342,14.728,16.205,7354582,0
+GT.US,D,20191028,000000,16.244,16.577,16.09,16.421,4526151,0
+GT.US,D,20191029,000000,16.088,16.386,15.74,16.195,4020508,0
+GT.US,D,20191030,000000,16.078,16.176,15.804,16.088,3352056,0
+GT.US,D,20191031,000000,16.058,16.088,15.416,15.683,3510702,0
+GT.US,D,20191101,000000,15.781,15.939,15.712,15.801,2351221,0
+GT.US,D,20191104,000000,16.019,16.295,15.89,16.246,2692491,0
+GT.US,D,20191105,000000,16.275,16.774,16.226,16.542,2775258,0
+GT.US,D,20191106,000000,16.473,16.671,16.078,16.389,3143081,0
+GT.US,D,20191107,000000,16.75,16.997,16.532,16.631,2518691,0
+GT.US,D,20191108,000000,16.552,16.918,16.345,16.883,2402125,0
+GT.US,D,20191111,000000,16.77,16.888,16.537,16.789,1997384,0
+GT.US,D,20191112,000000,16.799,16.839,16.434,16.522,1796289,0
+GT.US,D,20191113,000000,16.305,16.493,16.167,16.246,1383842,0
+GT.US,D,20191114,000000,16.216,16.414,16.098,16.157,1339214,0
+GT.US,D,20191115,000000,16.256,16.325,15.821,15.86,2195425,0
+GT.US,D,20191118,000000,15.692,15.989,15.529,15.969,2288988,0
+GT.US,D,20191119,000000,16.117,16.206,15.89,15.979,1545180,0
+GT.US,D,20191120,000000,15.86,15.89,15.455,15.574,3155681,0
+GT.US,D,20191121,000000,15.742,15.771,15.445,15.554,1226107,0
+GT.US,D,20191122,000000,15.574,15.885,15.564,15.762,1272552,0
+GT.US,D,20191125,000000,15.762,16.206,15.683,16.177,1951067,0
+GT.US,D,20191126,000000,16.167,16.384,15.989,16.364,2434563,0
+GT.US,D,20191127,000000,16.345,16.419,15.959,16.048,1901134,0
+GT.US,D,20191129,000000,15.969,16.058,15.752,15.801,1057104,0
+GT.US,D,20191202,000000,15.851,16.066,15.623,15.811,2033773,0
+GT.US,D,20191203,000000,15.633,15.64,15.193,15.435,1867415,0
+GT.US,D,20191204,000000,15.544,15.732,15.475,15.505,2373801,0
+GT.US,D,20191205,000000,15.594,15.712,15.48,15.702,1540732,0
+GT.US,D,20191206,000000,15.89,16.305,15.87,15.92,2030447,0
+GT.US,D,20191209,000000,15.92,16.019,15.821,15.895,1895120,0
+GT.US,D,20191210,000000,15.939,16.068,15.712,15.939,1910775,0
+GT.US,D,20191211,000000,16.058,16.137,15.762,15.87,2176920,0
+GT.US,D,20191212,000000,15.939,16.364,15.851,16.3,2541074,0
+GT.US,D,20191213,000000,16.246,16.404,15.683,15.821,3154742,0
+GT.US,D,20191216,000000,15.86,16.261,15.831,15.88,2384341,0
+GT.US,D,20191217,000000,15.93,16.434,15.885,16.404,4071711,0
+GT.US,D,20191218,000000,16.404,16.404,15.9,15.935,3281553,0
+GT.US,D,20191219,000000,15.989,16.058,15.406,15.495,6657606,0
+GT.US,D,20191220,000000,15.524,15.564,14.922,14.991,6861206,0
+GT.US,D,20191223,000000,15.109,15.125,14.833,14.872,3057591,0
+GT.US,D,20191224,000000,14.912,15.02,14.813,14.843,1024275,0
+GT.US,D,20191226,000000,14.862,14.912,14.675,14.892,1776750,0
+GT.US,D,20191227,000000,14.922,15.1,14.902,14.922,1582950,0
+GT.US,D,20191230,000000,15.287,15.426,15.02,15.05,4271055,0
+GT.US,D,20191231,000000,15.04,15.485,15.035,15.371,2679020,0
+GT.US,D,20200102,000000,15.505,15.505,15.075,15.198,1849554,0
+GT.US,D,20200103,000000,14.951,14.951,14.497,14.566,4220619,0
+GT.US,D,20200106,000000,14.507,14.852,14.408,14.773,3428173,0
+GT.US,D,20200107,000000,14.773,14.961,14.734,14.882,2019990,0
+GT.US,D,20200108,000000,14.833,14.922,14.665,14.813,2149185,0
+GT.US,D,20200109,000000,14.783,14.808,14.348,14.516,2514464,0
+GT.US,D,20200110,000000,14.586,14.65,14.24,14.299,2631182,0
+GT.US,D,20200113,000000,14.339,14.764,14.19,14.764,2289744,0
+GT.US,D,20200114,000000,14.803,14.872,14.576,14.823,2261141,0
+GT.US,D,20200115,000000,14.724,14.773,14.388,14.447,3140575,0
+GT.US,D,20200116,000000,14.556,15.07,14.477,14.862,2852892,0
+GT.US,D,20200117,000000,14.922,14.951,14.694,14.754,2654949,0
+GT.US,D,20200121,000000,14.803,14.803,14.344,14.437,2215419,0
+GT.US,D,20200122,000000,14.586,14.586,14.22,14.269,3135628,0
+GT.US,D,20200123,000000,14.2,14.497,13.874,14.467,2050955,0
+GT.US,D,20200124,000000,14.398,14.398,13.657,14.032,3394806,0
+GT.US,D,20200127,000000,13.696,13.805,13.436,13.588,2811231,0
+GT.US,D,20200128,000000,13.765,13.884,13.627,13.637,2146488,0
+GT.US,D,20200129,000000,13.736,13.963,13.518,13.637,2923029,0
+GT.US,D,20200130,000000,13.509,13.518,13.093,13.385,4013654,0
+GT.US,D,20200131,000000,13.33,13.37,13.02,13.13,5651250,0
+GT.US,D,20200203,000000,13.25,13.5,13.175,13.3,4003476,0
+GT.US,D,20200204,000000,13.93,13.94,13.38,13.45,3482372,0
+GT.US,D,20200205,000000,13.59,13.935,13.59,13.89,5460717,0
+GT.US,D,20200206,000000,13.98,14,13.35,13.37,3234190,0
+GT.US,D,20200207,000000,13.3,13.52,13.15,13.43,3226405,0
+GT.US,D,20200210,000000,13.42,13.49,13.13,13.19,3665171,0
+GT.US,D,20200211,000000,12.5,12.52,11.11,11.56,23006386,0
+GT.US,D,20200212,000000,11.69,12.13,11.51,11.85,7742501,0
+GT.US,D,20200213,000000,11.72,11.93,11.55,11.59,5165884,0
+GT.US,D,20200214,000000,11.57,11.61,11.04,11.1,6101024,0
+GT.US,D,20200218,000000,11.12,11.44,11.1,11.375,5556292,0
+GT.US,D,20200219,000000,11.37,11.53,11.34,11.45,4456585,0
+GT.US,D,20200220,000000,11.43,11.565,11.255,11.27,4059054,0
+GT.US,D,20200221,000000,11.21,11.24,10.83,10.845,4834960,0
+GT.US,D,20200224,000000,10.61,10.96,10.225,10.67,8684280,0
+GT.US,D,20200225,000000,10.68,10.74,10.05,10.115,6539098,0
+GT.US,D,20200226,000000,10.33,10.45,10.01,10.02,6857426,0
+GT.US,D,20200227,000000,9.86,10.25,9.51,9.91,6652464,0
+GT.US,D,20200228,000000,9.7,9.94,9.5136,9.685,9154969,0
+GT.US,D,20200302,000000,9.8,9.81,9.32,9.49,6370463,0
+GT.US,D,20200303,000000,9.52,9.62,8.92,8.98,8280380,0
+GT.US,D,20200304,000000,9.18,9.435,8.98,9.39,5263868,0
+GT.US,D,20200305,000000,9.04,9.1,8.78,8.94,5462822,0
+GT.US,D,20200306,000000,8.7,9.3,8.52,8.7,7503471,0
+GT.US,D,20200309,000000,8.21,8.31,7.57,7.61,7826287,0
+GT.US,D,20200310,000000,8.06,8.1199,7.16,7.695,8870346,0
+GT.US,D,20200311,000000,7.51,7.6,7.12,7.16,9047954,0
+GT.US,D,20200312,000000,6.62,6.6882,6.19,6.39,9002941,0
+GT.US,D,20200313,000000,6.97,7.33,6.2,7.21,8777251,0
+GT.US,D,20200316,000000,6.43,7.12,6.05,6.18,9061180,0
+GT.US,D,20200317,000000,6.31,6.46,5.44,5.71,14704191,0
+GT.US,D,20200318,000000,5.33,5.56,4.35,4.57,12225916,0
+GT.US,D,20200319,000000,4.47,5.31,4.09,5.1,13503794,0
+GT.US,D,20200320,000000,5.46,6.08,5.3,5.69,9401726,0
+GT.US,D,20200323,000000,5.65,5.79,5.2,5.27,6352344,0
+GT.US,D,20200324,000000,5.77,6.11,5.5145,5.91,6408231,0
+GT.US,D,20200325,000000,6.11,6.53,5.53,6.13,8211733,0
+GT.US,D,20200326,000000,6.22,6.69,6.09,6.19,6482615,0
+GT.US,D,20200327,000000,6,6.5,5.67,6.32,6789440,0
+GT.US,D,20200330,000000,6.27,6.28,5.8,5.92,6829116,0
+GT.US,D,20200331,000000,5.92,6.27,5.7101,5.82,6602851,0
+GT.US,D,20200401,000000,5.64,5.76,5.325,5.69,6658124,0
+GT.US,D,20200402,000000,5.6,6.195,5.59,5.76,5547083,0
+GT.US,D,20200403,000000,5.77,5.93,5.34,5.39,5000685,0
+GT.US,D,20200406,000000,5.7,6.03,5.58,5.72,5352895,0
+GT.US,D,20200407,000000,6.08,6.515,5.96,6.35,7287521,0
+GT.US,D,20200408,000000,6.5,7.15,6.44,6.94,6346852,0
+GT.US,D,20200409,000000,7.4164,7.83,7.3172,7.69,7732226,0
+GT.US,D,20200413,000000,7.8,7.9747,7.25,7.38,4866075,0
+GT.US,D,20200414,000000,7.57,7.99,7.44,7.6,3622615,0
+GT.US,D,20200415,000000,7.25,7.36,7.06,7.22,4163136,0
+GT.US,D,20200416,000000,6.97,7.14,6.62,6.75,8169790,0
+GT.US,D,20200417,000000,7.1,7.6,7.1,7.26,6220278,0
+GT.US,D,20200420,000000,7,7.16,6.725,6.76,4948089,0
+GT.US,D,20200421,000000,6.52,6.788,6.36,6.6,5301168,0
+GT.US,D,20200422,000000,6.8,6.86,6.38,6.465,3912582,0
+GT.US,D,20200423,000000,6.5,6.85,6.39,6.64,5567946,0
+GT.US,D,20200424,000000,6.82,7,6.6701,6.915,3608244,0
+GT.US,D,20200427,000000,6.94,7.36,6.8,7.3,3393275,0
+GT.US,D,20200428,000000,7.6,7.76,7.32,7.68,4643966,0
+GT.US,D,20200429,000000,7.94,8.43,7.89,8.06,8809778,0
+GT.US,D,20200430,000000,7.46,7.5,6.63,7.17,14353821,0
+GT.US,D,20200501,000000,7,7,6.54,6.63,7908304,0
+GT.US,D,20200504,000000,6.5,6.83,6.29,6.36,6649591,0
+GT.US,D,20200505,000000,6.56,6.78,6.13,6.14,5317985,0
+GT.US,D,20200506,000000,6.25,6.36,5.96,6.16,4940023,0
+GT.US,D,20200507,000000,6.23,6.84,6.2284,6.72,7410748,0
+GT.US,D,20200508,000000,6.85,7.27,6.82,7.22,7924188,0
+GT.US,D,20200511,000000,7.03,7.09,6.7,6.96,5680538,0
+GT.US,D,20200512,000000,6.99,7.21,6.57,6.59,6047701,0
+GT.US,D,20200513,000000,6.52,6.55,6.02,6.14,7914512,0
+GT.US,D,20200514,000000,6,6.45,5.73,6.43,6599403,0
+GT.US,D,20200515,000000,6.35,6.45,6.21,6.38,3333639,0
+GT.US,D,20200518,000000,6.72,7.1,6.67,7.08,8621983,0
+GT.US,D,20200519,000000,7.02,7.285,6.8,7.01,5351069,0
+GT.US,D,20200520,000000,7.18,7.35,7.07,7.13,4712140,0
+GT.US,D,20200521,000000,7.08,7.26,7.03,7.075,6950647,0
+GT.US,D,20200522,000000,7.0563,7.18,6.8,7.135,4619713,0
+GT.US,D,20200526,000000,7.49,8.16,7.49,8.03,7476324,0
+GT.US,D,20200527,000000,8.35,8.6,8.1299,8.43,6037751,0
+GT.US,D,20200528,000000,8.51,8.6,7.79,7.83,5514589,0
+GT.US,D,20200529,000000,7.67,7.81,7.46,7.61,5785321,0
+GT.US,D,20200601,000000,7.62,8.03,7.54,7.94,3815257,0
+GT.US,D,20200602,000000,8.08,8.488,8.05,8.45,5184055,0
+GT.US,D,20200603,000000,8.73,8.91,8.585,8.72,5694520,0
+GT.US,D,20200604,000000,8.74,9.03,8.6,8.94,6001838,0
+GT.US,D,20200605,000000,9.4,10.32,9.37,9.89,10612772,0
+GT.US,D,20200608,000000,10.19,10.51,10.15,10.45,8646963,0
+GT.US,D,20200609,000000,10.01,10.22,9.61,9.81,7248706,0
+GT.US,D,20200610,000000,9.77,9.8,9.075,9.51,8323926,0
+GT.US,D,20200611,000000,8.55,9.11,8.42,8.56,6221431,0
+GT.US,D,20200612,000000,9.21,9.45,8.815,9.42,6278472,0
+GT.US,D,20200615,000000,8.9,9.2,8.81,8.975,7679577,0
+GT.US,D,20200616,000000,9.45,9.5,8.96,9.05,4883601,0
+GT.US,D,20200617,000000,9.01,9.01,8.68,8.69,4160928,0
+GT.US,D,20200618,000000,8.53,8.745,8.45,8.6,3937549,0
+GT.US,D,20200619,000000,8.75,8.84,8.53,8.54,6882761,0
+GT.US,D,20200622,000000,8.58,8.63,8.31,8.55,5229156,0
+GT.US,D,20200623,000000,8.77,8.84,8.62,8.82,4247563,0
+GT.US,D,20200624,000000,8.57,8.69,8.405,8.52,4988919,0
+GT.US,D,20200625,000000,8.38,8.79,8.33,8.78,6061598,0
+GT.US,D,20200626,000000,8.76,8.76,7.99,8.07,32787080,0
+GT.US,D,20200629,000000,8.23,9.035,8.1939,9.02,7611161,0
+GT.US,D,20200630,000000,8.93,9.06,8.7,8.945,5360479,0
+GT.US,D,20200701,000000,8.81,9.15,8.54,8.585,4565713,0
+GT.US,D,20200702,000000,8.91,9.07,8.79,8.84,3531348,0
+GT.US,D,20200706,000000,9.14,9.245,8.8681,9.01,3886354,0
+GT.US,D,20200707,000000,8.89,9.02,8.78,8.81,3183426,0
+GT.US,D,20200708,000000,8.78,8.91,8.6599,8.83,2591025,0
+GT.US,D,20200709,000000,8.86,8.86,8.375,8.55,3986852,0
+GT.US,D,20200710,000000,8.55,9.275,8.45,9.26,5903268,0
+GT.US,D,20200713,000000,9.32,9.415,8.93,9.04,5670695,0
+GT.US,D,20200714,000000,9.08,9.365,8.945,9.31,2808274,0
+GT.US,D,20200715,000000,9.52,10.14,9.48,10.045,7775257,0
+GT.US,D,20200716,000000,9.75,9.98,9.6,9.77,4327595,0
+GT.US,D,20200717,000000,9.74,9.9,9.5,9.64,2925717,0
+GT.US,D,20200720,000000,9.59,9.8,9.4002,9.645,2848536,0
+GT.US,D,20200721,000000,9.88,10.025,9.6601,9.7,3260047,0
+GT.US,D,20200722,000000,9.51,9.8,9.485,9.58,3825955,0
+GT.US,D,20200723,000000,9.52,9.85,9.505,9.66,2797192,0
+GT.US,D,20200724,000000,9.6,9.75,9.52,9.69,2136882,0
+GT.US,D,20200727,000000,9.67,10.21,9.49,10.13,3618548,0
+GT.US,D,20200728,000000,10.02,10.25,9.992,10.02,1917278,0
+GT.US,D,20200729,000000,10.1,10.28,9.92,10.22,3050461,0
+GT.US,D,20200730,000000,9.95,10.04,9.645,9.71,3420029,0
+GT.US,D,20200731,000000,9.84,10,8.99,9.01,6155220,0
+GT.US,D,20200803,000000,8.96,9.02,8.55,8.8,5384987,0
+GT.US,D,20200804,000000,8.75,9.065,8.75,8.925,3645551,0
+GT.US,D,20200805,000000,9.06,9.33,9.06,9.28,2746265,0
+GT.US,D,20200806,000000,9.25,9.28,8.95,9.26,3423650,0
+GT.US,D,20200807,000000,9.18,9.46,9.14,9.46,2585305,0
+GT.US,D,20200810,000000,9.62,10.02,9.55,9.86,2756911,0
+GT.US,D,20200811,000000,10.1,10.37,10.03,10.085,3339004,0
+GT.US,D,20200812,000000,10.2165,10.34,9.74,9.84,2322463,0
+GT.US,D,20200813,000000,9.8,10.06,9.73,9.92,3439654,0
+GT.US,D,20200814,000000,9.85,10.06,9.745,9.89,1320059,0
+GT.US,D,20200817,000000,9.95,10.1,9.85,10,1917405,0
+GT.US,D,20200818,000000,10,10,9.69,9.73,1810550,0
+GT.US,D,20200819,000000,9.69,9.755,9.15,9.5,12079599,0
+GT.US,D,20200820,000000,9.5,9.68,9.36,9.46,5926775,0
+GT.US,D,20200821,000000,9.45,9.6,9.38,9.445,3176867,0
+GT.US,D,20200824,000000,9.556,9.87,9.46,9.85,3952789,0
+GT.US,D,20200825,000000,9.91,10.02,9.5495,9.655,3235703,0
+GT.US,D,20200826,000000,9.73,9.88,9.67,9.8,1994429,0
+GT.US,D,20200827,000000,9.87,9.97,9.62,9.7,2357739,0
+GT.US,D,20200828,000000,9.8,9.88,9.71,9.855,1708726,0
+GT.US,D,20200831,000000,9.86,9.86,9.55,9.595,2365092,0
+GT.US,D,20200901,000000,9.53,9.67,9.325,9.67,1790484,0
+GT.US,D,20200902,000000,9.75,9.88,9.62,9.82,2942996,0
+GT.US,D,20200903,000000,9.78,10,9.4851,9.57,2352622,0
+GT.US,D,20200904,000000,9.7,9.7422,9.3585,9.59,2688059,0
+GT.US,D,20200908,000000,9.47,9.77,9.25,9.54,2905073,0
+GT.US,D,20200909,000000,9.6,9.66,9.43,9.5,2119836,0
+GT.US,D,20200910,000000,9.56,9.72,9.385,9.42,2646700,0
+GT.US,D,20200911,000000,9.46,9.57,9.3,9.45,3645365,0
+GT.US,D,20200914,000000,9.54,9.79,9.46,9.77,2485020,0
+GT.US,D,20200915,000000,9.78,9.885,9.5834,9.62,2462843,0
+GT.US,D,20200916,000000,9.6,9.615,9.26,9.27,3504632,0
+GT.US,D,20200917,000000,9.17,9.19,8.86,8.96,3426259,0
+GT.US,D,20200918,000000,9.02,9.06,8.56,8.59,6916935,0
+GT.US,D,20200921,000000,8.41,8.42,7.9,8.02,4702984,0
+GT.US,D,20200922,000000,8.06,8.06,7.71,7.73,3746617,0
+GT.US,D,20200923,000000,7.75,7.91,7.63,7.64,3418188,0
+GT.US,D,20200924,000000,7.57,7.65,7.28,7.46,2882783,0
+GT.US,D,20200925,000000,7.4,7.51,7.295,7.42,4025352,0
+GT.US,D,20200928,000000,7.55,7.84,7.55,7.73,2768023,0
+GT.US,D,20200929,000000,7.68,7.735,7.525,7.63,1982934,0
+GT.US,D,20200930,000000,7.69,7.89,7.62,7.67,3209866,0
+GT.US,D,20201001,000000,8.09,8.33,7.97,8.32,4623913,0
+GT.US,D,20201002,000000,8,8.44,7.96,8.355,3076322,0
+GT.US,D,20201005,000000,8.44,8.87,8.43,8.86,3076623,0
+GT.US,D,20201006,000000,8.93,9.265,8.82,8.85,3890991,0
+GT.US,D,20201007,000000,8.94,9.56,8.94,9.53,4113574,0
+GT.US,D,20201008,000000,9.58,9.65,9.25,9.62,4066658,0
+GT.US,D,20201009,000000,9.66,9.79,9.56,9.62,2715637,0
+GT.US,D,20201012,000000,9.64,9.825,9.59,9.7,2120060,0
+GT.US,D,20201013,000000,9.51,9.645,9.41,9.62,1701363,0
+GT.US,D,20201014,000000,9.69,9.9,9.57,9.58,2563267,0
+GT.US,D,20201015,000000,9.36,9.78,9.27,9.78,2438199,0
+GT.US,D,20201016,000000,9.81,9.895,9.62,9.77,1875233,0
+GT.US,D,20201019,000000,9.88,9.93,9.69,9.72,1889896,0
+GT.US,D,20201020,000000,9.85,10.18,9.72,9.84,3367073,0
+GT.US,D,20201021,000000,9.87,9.98,9.75,9.95,2797076,0
+GT.US,D,20201022,000000,9.98,10.56,9.97,10.46,4907148,0
+GT.US,D,20201023,000000,10.55,11.02,10.55,11,5259806,0
+GT.US,D,20201026,000000,10.82,10.82,10.25,10.35,7352708,0
+GT.US,D,20201027,000000,10.29,10.43,9.81,9.99,3577411,0
+GT.US,D,20201028,000000,9.66,9.8567,9.5,9.53,3962734,0
+GT.US,D,20201029,000000,9.49,9.94,9.42,9.93,6131257,0
+GT.US,D,20201030,000000,9.6,9.73,8.18,8.28,11017078,0
+GT.US,D,20201102,000000,8.51,8.7927,8.48,8.625,6051015,0
+GT.US,D,20201103,000000,8.81,9.4,8.81,9.1,6405725,0
+GT.US,D,20201104,000000,9.02,9.19,8.682,8.84,3774796,0
+GT.US,D,20201105,000000,8.96,9.37,8.9383,9.28,3179458,0
+GT.US,D,20201106,000000,9.25,9.33,8.72,8.76,3314763,0
+GT.US,D,20201109,000000,9.35,10.03,9.26,9.605,6817735,0
+GT.US,D,20201110,000000,9.75,10.52,9.455,10.445,7014062,0
+GT.US,D,20201111,000000,10.44,10.5,9.7,9.81,3747146,0
+GT.US,D,20201112,000000,9.64,10,9.56,9.67,4148702,0
+GT.US,D,20201113,000000,9.8,10.08,9.79,9.99,2539992,0
+GT.US,D,20201116,000000,10.3924,10.53,10.13,10.46,3911254,0
+GT.US,D,20201117,000000,10.23,10.67,10.05,10.6,3167140,0
+GT.US,D,20201118,000000,10.69,11.0692,10.64,10.65,3322762,0
+GT.US,D,20201119,000000,10.65,10.78,10.5399,10.76,2037019,0
+GT.US,D,20201120,000000,10.62,10.76,10.205,10.355,4203930,0
+GT.US,D,20201123,000000,10.59,10.9785,10.55,10.69,4117005,0
+GT.US,D,20201124,000000,11.0067,11.43,10.86,11.38,4728413,0
+GT.US,D,20201125,000000,11.11,11.17,10.78,11.02,3171729,0
+GT.US,D,20201127,000000,11.1,11.1151,10.721,10.95,1759855,0
+GT.US,D,20201130,000000,10.87,10.9899,10.4099,10.42,2936749,0
+GT.US,D,20201201,000000,10.67,10.97,10.64,10.72,2761891,0
+GT.US,D,20201202,000000,10.59,10.61,10.3,10.4,3492907,0
+GT.US,D,20201203,000000,10.49,10.65,10.345,10.51,2986279,0
+GT.US,D,20201204,000000,10.7,11.115,10.665,11.09,2413708,0
+GT.US,D,20201207,000000,10.94,11.063,10.55,10.72,2347549,0
+GT.US,D,20201208,000000,10.64,11.05,10.64,10.82,2679530,0
+GT.US,D,20201209,000000,10.86,10.99,10.68,10.75,2146100,0
+GT.US,D,20201210,000000,10.59,10.68,10.32,10.63,2692326,0
+GT.US,D,20201211,000000,10.5,10.59,10.3,10.4,2282145,0
+GT.US,D,20201214,000000,10.65,10.72,10.43,10.5,1947010,0
+GT.US,D,20201215,000000,10.6,10.93,10.5,10.9,2354958,0
+GT.US,D,20201216,000000,10.97,11.105,10.655,10.7,2098443,0
+GT.US,D,20201217,000000,10.75,10.88,10.559,10.78,1687803,0
+GT.US,D,20201218,000000,10.78,10.86,10.36,10.44,5211819,0
+GT.US,D,20201221,000000,10.19,10.36,9.95,10.29,2361689,0
+GT.US,D,20201222,000000,10.39,10.39,9.985,10.01,2272192,0
+GT.US,D,20201223,000000,10.1,10.51,10.09,10.48,2534255,0
+GT.US,D,20201224,000000,10.46,10.5,10.22,10.36,856380,0
+GT.US,D,20201228,000000,10.45,10.66,10.31,10.31,1890524,0
+GT.US,D,20201229,000000,10.09,10.33,10.02,10.315,2443140,0
+GT.US,D,20201230,000000,10.29,10.65,10.255,10.63,2700288,0
+GT.US,D,20201231,000000,10.73,11.1941,10.65,10.91,4206708,0
+GT.US,D,20210104,000000,10.85,11.0299,10.02,10.17,5257693,0
+GT.US,D,20210105,000000,10.11,10.725,10.11,10.64,4292486,0
+GT.US,D,20210106,000000,10.71,10.97,10.55,10.78,3664926,0
+GT.US,D,20210107,000000,10.85,11.175,10.685,10.74,3047077,0
+GT.US,D,20210108,000000,11.32,11.7,11.23,11.46,6616625,0
+GT.US,D,20210111,000000,11.13,11.47,11.03,11.42,2808018,0
+GT.US,D,20210112,000000,11.51,12,11.39,11.97,3310913,0
+GT.US,D,20210113,000000,11.86,11.97,11.4831,11.66,2563895,0
+GT.US,D,20210114,000000,11.81,12.09,11.755,11.85,2266919,0
+GT.US,D,20210115,000000,11.63,11.77,11.29,11.49,2459169,0
+GT.US,D,20210119,000000,11.6,11.7,11.2,11.33,3211185,0
+GT.US,D,20210120,000000,11.37,11.585,11.33,11.43,2422428,0
+GT.US,D,20210121,000000,11.45,11.65,11.37,11.58,1842000,0
+GT.US,D,20210122,000000,11.5,11.54,11.25,11.45,2089569,0
+GT.US,D,20210125,000000,11.4,11.4,10.91,11.17,2820909,0
+GT.US,D,20210126,000000,11.3,11.4563,10.97,11.03,2282995,0
+GT.US,D,20210127,000000,10.8,10.88,10.38,10.51,4566227,0
+GT.US,D,20210128,000000,10.54,10.87,10.36,10.69,3694115,0
+GT.US,D,20210129,000000,10.64,10.82,10.455,10.55,3470118,0
+GT.US,D,20210201,000000,10.63,10.92,10.6,10.9,3004862,0
+GT.US,D,20210202,000000,11.15,11.31,10.91,11.27,2720737,0
+GT.US,D,20210203,000000,11.47,11.65,11.36,11.59,2392301,0
+GT.US,D,20210204,000000,11.69,11.9,11.63,11.76,2419347,0
+GT.US,D,20210205,000000,11.89,12.6,11.85,12.56,5631175,0
+GT.US,D,20210208,000000,12.66,12.83,12.4,12.73,5503881,0
+GT.US,D,20210209,000000,12.7415,13.89,12.5,13.49,7844399,0
+GT.US,D,20210210,000000,13.48,14.32,13.45,13.99,7069548,0
+GT.US,D,20210211,000000,14.07,14.59,13.95,14.315,4881204,0
+GT.US,D,20210212,000000,14.24,14.3,13.975,14.07,2294652,0
+GT.US,D,20210216,000000,14.32,14.38,13.99,14.2,2717681,0
+GT.US,D,20210217,000000,14.16,14.3,13.86,14.12,2462387,0
+GT.US,D,20210218,000000,13.98,14.06,13.585,13.675,2630517,0
+GT.US,D,20210219,000000,13.8,14.095,13.785,13.895,4300596,0
+GT.US,D,20210222,000000,13.52,17.54,13.45,16.82,31047640,0
+GT.US,D,20210223,000000,16.3,17.36,16.18,17.01,11908853,0
+GT.US,D,20210224,000000,17.22,17.69,16.47,16.9,7212660,0
+GT.US,D,20210225,000000,16.942,16.97,16.41,16.51,5871997,0
+GT.US,D,20210226,000000,16.5,17.17,16.095,16.81,7033839,0
+GT.US,D,20210301,000000,17.2635,17.5,16.99,17.35,4983902,0
+GT.US,D,20210302,000000,17.37,18.4785,17.27,18.1,8338694,0
+GT.US,D,20210303,000000,18.26,19.29,18.16,18.79,6019148,0
+GT.US,D,20210304,000000,18.98,19.38,17.91,18.21,9507244,0
+GT.US,D,20210305,000000,18.54,18.95,17.75,18.26,6389179,0
+GT.US,D,20210308,000000,18.5,18.83,18.14,18.55,4224213,0
+GT.US,D,20210309,000000,18.76,18.8,17.8234,18.05,4863045,0
+GT.US,D,20210310,000000,18.21,18.4,17.67,18.08,4380358,0
+GT.US,D,20210311,000000,18,18.07,17.61,17.97,3769130,0
+GT.US,D,20210312,000000,18.05,18.36,17.84,18.17,4133907,0
+GT.US,D,20210315,000000,18.35,18.49,17.305,17.72,6102222,0
+GT.US,D,20210316,000000,17.53,17.63,17.11,17.28,5819590,0
+GT.US,D,20210317,000000,17.3,17.92,17.015,17.9,3857625,0
+GT.US,D,20210318,000000,17.8,18,17.36,17.47,3604220,0
+GT.US,D,20210319,000000,17.36,17.61,16.81,17.22,7422866,0
+GT.US,D,20210322,000000,17.12,17.27,16.7,17.09,2648629,0
+GT.US,D,20210323,000000,16.85,17.07,16.46,16.56,4026073,0
+GT.US,D,20210324,000000,16.7,16.9927,16.3,16.31,4395122,0
+GT.US,D,20210325,000000,15.81,16.97,15.72,16.87,5604306,0
+GT.US,D,20210326,000000,17.1,17.2,16.63,17.12,4744567,0
+GT.US,D,20210329,000000,17.64,17.825,16.86,16.98,3886376,0
+GT.US,D,20210330,000000,17.21,17.7,17.15,17.6,3267406,0
+GT.US,D,20210331,000000,17.57,17.885,17.39,17.57,3273379,0
+GT.US,D,20210401,000000,17.59,17.69,17.1138,17.36,2638306,0
+GT.US,D,20210405,000000,17.59,17.91,17.255,17.69,3235052,0
+GT.US,D,20210406,000000,17.7,17.97,17.5699,17.93,2807627,0
+GT.US,D,20210407,000000,17.98,18.22,17.66,17.72,3009245,0
+GT.US,D,20210408,000000,17.72,17.95,17.28,17.89,3032053,0
+GT.US,D,20210409,000000,17.645,18.095,17.62,17.92,2166991,0
+GT.US,D,20210412,000000,17.99,18.03,17.7275,17.85,2640813,0
+GT.US,D,20210413,000000,17.82,17.89,17.21,17.59,2716079,0
+GT.US,D,20210414,000000,17.58,18.1,17.545,17.74,3006941,0
+GT.US,D,20210415,000000,17.78,17.925,17.515,17.9,2069956,0
+GT.US,D,20210416,000000,17.72,17.94,17.41,17.73,4739372,0
+GT.US,D,20210419,000000,17.5696,18,17.55,17.92,2169553,0
+GT.US,D,20210420,000000,17.76,17.9,17.11,17.275,3266611,0
+GT.US,D,20210421,000000,17.19,17.89,17.11,17.85,3625411,0
+GT.US,D,20210422,000000,17.96,18.31,17.62,17.65,4416202,0
+GT.US,D,20210423,000000,17.83,18.49,17.64,18.275,3384754,0
+GT.US,D,20210426,000000,18.5,18.66,17.845,17.92,3963521,0
+GT.US,D,20210427,000000,17.93,18.16,17.76,17.95,2993420,0
+GT.US,D,20210428,000000,18.1,18.23,17.84,18.08,2526400,0
+GT.US,D,20210429,000000,18.1,18.16,17.465,17.74,4493564,0
+GT.US,D,20210430,000000,18.09,18.1,16.9906,17.21,7300930,0
+GT.US,D,20210503,000000,17.4,17.925,17.25,17.74,4181137,0
+GT.US,D,20210504,000000,17.71,18.405,17.47,18.28,5175823,0
+GT.US,D,20210505,000000,18.54,19.3,18.48,19.23,7271194,0
+GT.US,D,20210506,000000,19.485,19.5827,18.865,19.54,3317943,0
+GT.US,D,20210507,000000,19.2921,19.71,19.06,19.67,3000476,0
+GT.US,D,20210510,000000,19.8,20.25,19.12,19.14,4482681,0
+GT.US,D,20210511,000000,18.58,19.21,18.52,18.99,4768324,0
+GT.US,D,20210512,000000,18.94,19.36,18.54,18.565,4119453,0
+GT.US,D,20210513,000000,18.91,19.78,18.73,19.37,6717224,0
+GT.US,D,20210514,000000,19.62,19.98,19.37,19.96,3364999,0
+GT.US,D,20210517,000000,19.96,20.4,19.64,20.38,3889832,0
+GT.US,D,20210518,000000,20.33,20.41,19.6,19.61,3137812,0
+GT.US,D,20210519,000000,19.17,19.24,18.37,18.97,4716845,0
+GT.US,D,20210520,000000,19.11,19.11,18.545,18.83,3147326,0
+GT.US,D,20210521,000000,19.09,19.64,19,19.4,3130920,0
+GT.US,D,20210524,000000,19.49,19.52,19.035,19.04,2344573,0
+GT.US,D,20210525,000000,19.2,19.39,18.68,18.7,3200170,0
+GT.US,D,20210526,000000,18.58,19.09,18.45,19.05,1964424,0
+GT.US,D,20210527,000000,19.51,19.87,19.22,19.79,3275456,0
+GT.US,D,20210528,000000,19.65,19.9,19.39,19.83,2498752,0
+GT.US,D,20210601,000000,19.99,20.51,19.9,20.42,3359658,0
+GT.US,D,20210602,000000,20.67,20.7,20.09,20.26,2162522,0
+GT.US,D,20210603,000000,20.26,20.55,19.88,20.49,2764730,0
+GT.US,D,20210604,000000,20.55,20.595,20.09,20.46,3836837,0
+GT.US,D,20210607,000000,20.465,20.6,19.35,19.39,4022527,0
+GT.US,D,20210608,000000,19.44,19.45,18.805,19,4888705,0
+GT.US,D,20210609,000000,19.09,19.09,18.41,18.49,16351168,0
+GT.US,D,20210610,000000,18.53,18.65,18.015,18.13,4986976,0
+GT.US,D,20210611,000000,18.18,18.8,18.08,18.75,4106460,0
+GT.US,D,20210614,000000,18.79,18.855,18.25,18.28,2672904,0
+GT.US,D,20210615,000000,18.35,18.97,18.24,18.97,3914873,0
+GT.US,D,20210616,000000,18.89,18.94,18.15,18.36,4207341,0
+GT.US,D,20210617,000000,18.33,18.4,17.485,17.52,4683764,0
+GT.US,D,20210618,000000,17.17,17.3,16.71,16.77,6436159,0
+GT.US,D,20210621,000000,17.1,17.53,17.0493,17.29,3552848,0
+GT.US,D,20210622,000000,17.18,17.28,16.92,17.15,1967831,0
+GT.US,D,20210623,000000,17.18,17.54,17.15,17.31,2881785,0
+GT.US,D,20210624,000000,17.46,17.65,17.28,17.58,2526609,0
+GT.US,D,20210625,000000,17.58,17.83,17.38,17.44,6264349,0
+GT.US,D,20210628,000000,17.5,17.5,16.95,17.08,2657074,0
+GT.US,D,20210629,000000,17.2,17.345,17.01,17.02,2610772,0
+GT.US,D,20210630,000000,17,17.335,16.92,17.15,2824683,0
+GT.US,D,20210701,000000,17.31,17.63,17.21,17.41,3018501,0
+GT.US,D,20210702,000000,17.44,17.48,17.04,17.28,2878381,0
+GT.US,D,20210706,000000,17.26,17.27,16.46,16.72,3461362,0
+GT.US,D,20210707,000000,16.66,16.81,16.2932,16.67,3186926,0
+GT.US,D,20210708,000000,16.12,16.665,15.82,16.35,3197906,0
+GT.US,D,20210709,000000,16.73,16.98,16.68,16.83,2342373,0
+GT.US,D,20210712,000000,16.74,17.06,16.49,17.03,2407801,0
+GT.US,D,20210713,000000,16.98,16.985,16.34,16.56,2737258,0
+GT.US,D,20210714,000000,16.64,16.89,16.38,16.53,2357723,0
+GT.US,D,20210715,000000,16.37,16.545,15.965,16.24,3103881,0
+GT.US,D,20210716,000000,16.4,16.44,15.58,15.59,4337495,0
+GT.US,D,20210719,000000,15.01,15.3,14.8039,15.12,4106797,0
+GT.US,D,20210720,000000,15.09,15.76,14.95,15.64,5363173,0
+GT.US,D,20210721,000000,15.7,16.1786,15.7,15.87,3228824,0
+GT.US,D,20210722,000000,15.82,15.825,15.42,15.51,2452123,0
+GT.US,D,20210723,000000,15.74,15.82,15.445,15.55,1969758,0
+GT.US,D,20210726,000000,15.68,15.98,15.655,15.94,2898548,0
+GT.US,D,20210727,000000,15.64,15.76,15.33,15.44,1600037,0
+GT.US,D,20210728,000000,15.59,15.89,15.425,15.76,2152920,0
+GT.US,D,20210729,000000,16.08,16.3,15.835,15.84,1412108,0
+GT.US,D,20210730,000000,15.65,16.01,15.56,15.71,2127312,0
+GT.US,D,20210802,000000,15.94,16.22,15.57,15.59,2966053,0
+GT.US,D,20210803,000000,15.6646,15.735,15.16,15.71,2932894,0
+GT.US,D,20210804,000000,15.5,15.5,14.955,14.97,2431004,0
+GT.US,D,20210805,000000,15,15.39,14.88,15.26,2796954,0
+GT.US,D,20210806,000000,15.985,17.079,15.72,16.26,8788687,0
+GT.US,D,20210809,000000,16.475,16.905,16.3,16.36,5346277,0
+GT.US,D,20210810,000000,16.4,16.945,16.225,16.9,4321163,0
+GT.US,D,20210811,000000,16.91,17.03,16.58,17.01,2346977,0
+GT.US,D,20210812,000000,17.13,17.19,16.77,16.87,2009056,0
+GT.US,D,20210813,000000,16.83,17.02,16.58,16.6,2379603,0
+GT.US,D,20210816,000000,16.36,16.415,15.855,16.33,3227324,0
+GT.US,D,20210817,000000,16.07,16.09,15.525,15.77,3803875,0
+GT.US,D,20210818,000000,15.7731,15.9,15.27,15.31,3168231,0
+GT.US,D,20210819,000000,15.13,15.14,14.6,14.7,3648326,0
+GT.US,D,20210820,000000,14.5,14.68,14.325,14.47,4898314,0
+GT.US,D,20210823,000000,14.62,14.93,14.6,14.87,3461253,0
+GT.US,D,20210824,000000,14.86,15.34,14.86,15.26,2447841,0
+GT.US,D,20210825,000000,15.29,15.55,15.08,15.39,2695811,0
+GT.US,D,20210826,000000,15.36,15.425,15.11,15.3,2914815,0
+GT.US,D,20210827,000000,15.38,16.19,15.36,16.17,3903952,0
+GT.US,D,20210830,000000,16.16,16.19,15.77,15.83,3019945,0
+GT.US,D,20210831,000000,15.73,15.935,15.66,15.84,2949988,0
+GT.US,D,20210901,000000,15.93,16.24,15.67,16.16,3499918,0
+GT.US,D,20210902,000000,16.21,16.405,16.06,16.19,3647763,0
+GT.US,D,20210903,000000,16.16,16.485,16.125,16.31,2841901,0
+GT.US,D,20210907,000000,16.19,16.4,16.01,16.1,2963062,0
+GT.US,D,20210908,000000,15.98,16.05,15.625,15.75,3344043,0
+GT.US,D,20210909,000000,15.64,15.92,15.555,15.72,3358048,0
+GT.US,D,20210910,000000,15.86,16.145,15.725,15.74,2900431,0
+GT.US,D,20210913,000000,15.925,16.3891,15.8,16.32,3177931,0
+GT.US,D,20210914,000000,16.43,16.485,15.845,16.14,3137180,0
+GT.US,D,20210915,000000,16.13,17.34,16.015,17.18,6318933,0
+GT.US,D,20210916,000000,17.15,17.24,16.655,16.81,2847918,0
+GT.US,D,20210917,000000,16.9,17.06,16.645,16.98,5549287,0
+GT.US,D,20210920,000000,16.31,16.67,16.12,16.51,3424861,0
+GT.US,D,20210921,000000,16.52,16.67,16.02,16.21,3323839,0
+GT.US,D,20210922,000000,16.27,16.96,16.27,16.64,2799383,0
+GT.US,D,20210923,000000,16.91,17.59,16.87,17.48,2966767,0
+GT.US,D,20210924,000000,17.32,18.12,17.31,17.97,4008948,0
+GT.US,D,20210927,000000,18.12,18.775,18.1,18.66,5199606,0
+GT.US,D,20210928,000000,18.66,18.92,18.06,18.1,4003278,0
+GT.US,D,20210929,000000,18.17,18.24,17.69,17.91,2749424,0
+GT.US,D,20210930,000000,17.72,17.935,17.49,17.7,3088066,0
+GT.US,D,20211001,000000,17.82,18.76,17.67,18.6,3623827,0
+GT.US,D,20211004,000000,18.63,19.5,18.6,19.24,5489810,0
+GT.US,D,20211005,000000,19.28,19.48,18.94,19.17,3679511,0
+GT.US,D,20211006,000000,18.96,19.1,18.075,18.37,4157117,0
+GT.US,D,20211007,000000,18.91,18.94,18.46,18.56,3342311,0
+GT.US,D,20211008,000000,18.76,19.13,18.51,18.76,4937594,0
+GT.US,D,20211011,000000,18.93,19.13,18.545,18.6,3168668,0
+GT.US,D,20211012,000000,18.62,18.88,18.47,18.66,2294420,0
+GT.US,D,20211013,000000,18.68,18.68,18.0801,18.44,2498967,0
+GT.US,D,20211014,000000,18.59,19.11,18.485,18.99,3072967,0
+GT.US,D,20211015,000000,19.35,19.43,18.79,18.84,2753855,0
+GT.US,D,20211018,000000,18.63,19.33,18.62,19.02,3056057,0
+GT.US,D,20211019,000000,19.14,19.26,18.83,19.05,2017962,0
+GT.US,D,20211020,000000,18.84,20.125,18.76,19.74,4947220,0
+GT.US,D,20211021,000000,19.65,20.12,19.61,19.97,2477605,0
+GT.US,D,20211022,000000,20.09,20.28,19.25,19.81,6493496,0
+GT.US,D,20211025,000000,20.19,20.8,20.02,20.74,4563337,0
+GT.US,D,20211026,000000,20.7,20.7,19.26,19.28,5187504,0
+GT.US,D,20211027,000000,19.33,19.39,18.77,18.95,2869415,0
+GT.US,D,20211028,000000,19.14,19.34,18.95,19.24,2309024,0
+GT.US,D,20211029,000000,19.28,19.5,18.945,19.12,2732142,0
+GT.US,D,20211101,000000,19.53,20.65,19.43,20.56,5128423,0
+GT.US,D,20211102,000000,20.4,21.11,20.26,21.09,4790187,0
+GT.US,D,20211103,000000,20.68,22.15,20.64,21.99,6740007,0
+GT.US,D,20211104,000000,21.99,22.43,21.42,21.45,5831648,0
+GT.US,D,20211105,000000,24.0029,24.89,22.91,24.14,11094896,0
+GT.US,D,20211108,000000,24.22,24.35,23.035,23.08,6012995,0
+GT.US,D,20211109,000000,23.67,23.97,22.835,23.44,5307207,0
+GT.US,D,20211110,000000,23.43,23.6999,22.755,23.07,3714410,0
+GT.US,D,20211111,000000,23.07,23.63,23.03,23.46,2880227,0
+GT.US,D,20211112,000000,23.5,23.81,23.44,23.55,2832403,0
+GT.US,D,20211115,000000,23.55,23.695,22.69,22.76,4747964,0
+GT.US,D,20211116,000000,22.91,23.245,22.791,23.11,3232453,0
+GT.US,D,20211117,000000,22.75,23.12,22.615,22.74,2362016,0
+GT.US,D,20211118,000000,22.72,22.9,22.225,22.27,3095010,0
+GT.US,D,20211119,000000,21.935,22.17,21.665,21.84,4736035,0
+GT.US,D,20211122,000000,22.16,22.81,22.02,22.43,2588659,0
+GT.US,D,20211123,000000,22.65,22.75,22.19,22.38,2069749,0
+GT.US,D,20211124,000000,21.97,22.32,21.87,22.01,1748798,0
+GT.US,D,20211126,000000,21.02,21.47,20.11,20.62,4074150,0
+GT.US,D,20211129,000000,21.1,21.37,20.305,20.79,3748890,0
+GT.US,D,20211130,000000,20.58,21.02,19.47,20.11,5247446,0
+GT.US,D,20211201,000000,20.98,21.995,20.71,20.72,5944269,0
+GT.US,D,20211202,000000,20.92,21.08,20.46,20.88,3806552,0
+GT.US,D,20211203,000000,20.88,21.25,20.64,20.96,2828991,0
+GT.US,D,20211206,000000,21.09,21.845,20.7635,21.49,2433474,0
+GT.US,D,20211207,000000,21.7048,22.01,21.53,21.69,2163475,0
+GT.US,D,20211208,000000,23.3,23.54,22.14,22.25,6861503,0
+GT.US,D,20211209,000000,21.87,22.805,21.6,22.42,3679864,0
+GT.US,D,20211210,000000,22.74,22.9,21.765,22,4187906,0
+GT.US,D,20211213,000000,21.66,21.98,20.35,20.53,3756014,0
+GT.US,D,20211214,000000,20.16,21.0251,20.13,20.51,2682915,0
+GT.US,D,20211215,000000,20.26,20.47,19.39,20.46,4588220,0
+GT.US,D,20211216,000000,20.61,21.13,19.61,19.71,3756471,0
+GT.US,D,20211217,000000,19.1035,19.805,18.74,19.25,7232298,0
+GT.US,D,20211220,000000,18.55,19.21,18.39,19.14,4499340,0
+GT.US,D,20211221,000000,19.69,20.15,19.49,20.13,3359102,0
+GT.US,D,20211222,000000,20.18,21.15,19.9,20.77,3132221,0
+GT.US,D,20211223,000000,20.83,21.2,20.8,21.07,2244321,0
+GT.US,D,20211227,000000,21.1067,21.48,20.72,21.41,1825786,0
+GT.US,D,20211228,000000,21.41,21.76,21.103,21.32,1834660,0
+GT.US,D,20211229,000000,21.32,21.64,21.2,21.4,1534903,0
+GT.US,D,20211230,000000,21.44,21.74,21.14,21.18,1771740,0
+GT.US,D,20211231,000000,21.29,21.43,21.13,21.32,1202968,0
+GT.US,D,20220103,000000,21.59,22.3,21.53,21.78,3165961,0
+GT.US,D,20220104,000000,22.25,22.915,22.2,22.39,3234288,0
+GT.US,D,20220105,000000,22.68,23,21.63,21.71,4489848,0
+GT.US,D,20220106,000000,21.71,22.525,21.68,22.35,3041665,0
+GT.US,D,20220107,000000,22.35,22.59,21.66,21.9,3513559,0
+GT.US,D,20220110,000000,21.67,21.75,21.02,21.55,3245929,0
+GT.US,D,20220111,000000,21.56,22.17,21.11,22.16,3004358,0
+GT.US,D,20220112,000000,22.12,23.34,22.1,22.73,4073909,0
+GT.US,D,20220113,000000,23.04,24.17,22.88,23.45,5959289,0
+GT.US,D,20220114,000000,23.095,24.17,22.77,24.12,4060612,0
+GT.US,D,20220118,000000,24.1,24.139,22.92,23.1,4278736,0
+GT.US,D,20220119,000000,23.22,23.6,22.47,22.49,2787887,0
+GT.US,D,20220120,000000,22.42,22.915,21.67,21.74,3864980,0
+GT.US,D,20220121,000000,21.32,22.23,21.22,21.51,4839915,0
+GT.US,D,20220124,000000,20.75,22.06,20.23,22.04,5818939,0
+GT.US,D,20220125,000000,21.6,21.6,20.79,21.31,4221574,0
+GT.US,D,20220126,000000,21.77,22.03,20.705,20.97,4228102,0
+GT.US,D,20220127,000000,21.33,21.465,19.47,19.79,5483213,0
+GT.US,D,20220128,000000,19.51,19.92,19.14,19.92,4935619,0
+GT.US,D,20220131,000000,19.85,20.74,19.71,20.73,4755323,0
+GT.US,D,20220201,000000,20.775,21.725,20.58,21.64,4544949,0
+GT.US,D,20220202,000000,21.75,22.13,21.45,21.88,3981640,0
+GT.US,D,20220203,000000,21.66,21.81,20.96,20.97,2892046,0
+GT.US,D,20220204,000000,20.545,21.185,20.315,21.03,4087449,0
+GT.US,D,20220207,000000,21.01,21.31,20.545,20.89,3958357,0
+GT.US,D,20220208,000000,21.03,21.56,20.93,21.39,3905744,0
+GT.US,D,20220209,000000,21.72,22.18,21.67,21.88,4482222,0
+GT.US,D,20220210,000000,21.68,22.53,21.44,21.74,6385673,0
+GT.US,D,20220211,000000,22.61,22.66,15.55,15.775,56661965,0
+GT.US,D,20220214,000000,16.35,16.89,15.92,16.02,25663986,0
+GT.US,D,20220215,000000,16.26,16.96,16.1,16.7,16447514,0
+GT.US,D,20220216,000000,16.54,16.95,16.175,16.45,10213365,0
+GT.US,D,20220217,000000,16.3,16.735,16.2,16.57,9047620,0
+GT.US,D,20220218,000000,16.47,16.68,15.96,16.01,7184171,0
+GT.US,D,20220222,000000,15.5,15.81,15.055,15.34,10088756,0
+GT.US,D,20220223,000000,15.45,15.58,14.88,14.9,6951897,0
+GT.US,D,20220224,000000,14.235,15.23,14.11,15.19,9233622,0
+GT.US,D,20220225,000000,15.15,15.545,14.805,15.51,6741579,0
+GT.US,D,20220228,000000,15.9,15.92,15.34,15.49,9554166,0
+GT.US,D,20220301,000000,15.34,15.37,14.42,14.52,11808397,0
+GT.US,D,20220302,000000,14.69,15.44,14.67,15.21,7198350,0
+GT.US,D,20220303,000000,15.15,15.41,14.54,14.57,8504901,0
+GT.US,D,20220304,000000,14.49,14.55,13.3,13.49,13553780,0
+GT.US,D,20220307,000000,13.31,13.455,11.76,11.82,17370254,0
+GT.US,D,20220308,000000,12.02,13.15,11.6419,12.4,12366130,0
+GT.US,D,20220309,000000,13.02,13.355,12.865,13.13,9597028,0
+GT.US,D,20220310,000000,12.99,13.07,12.63,13.05,7026362,0
+GT.US,D,20220311,000000,13.25,13.32,12.975,13.02,4846619,0
+GT.US,D,20220314,000000,13.11,13.625,12.6,12.8,7132714,0
+GT.US,D,20220315,000000,12.99,13.295,12.885,13.13,4949036,0
+GT.US,D,20220316,000000,13.41,14.15,13.38,14.08,7499887,0
+GT.US,D,20220317,000000,13.75,14.27,13.65,14.21,4804557,0
+GT.US,D,20220318,000000,13.8,14.265,13.77,14.24,8194821,0
+GT.US,D,20220321,000000,14.31,14.31,13.81,13.98,5373401,0
+GT.US,D,20220322,000000,14.21,14.46,14.075,14.18,5554915,0
+GT.US,D,20220323,000000,14.06,14.17,13.61,13.69,6097842,0
+GT.US,D,20220324,000000,13.7,14.015,13.56,14,4176554,0
+GT.US,D,20220325,000000,13.98,14.155,13.83,14.06,5653487,0
+GT.US,D,20220328,000000,14.09,14.2,13.84,14.15,4263067,0
+GT.US,D,20220329,000000,14.4,14.985,14.36,14.84,6070660,0
+GT.US,D,20220330,000000,14.63,14.92,14.54,14.65,4792387,0
+GT.US,D,20220331,000000,14.58,14.67,14.27,14.29,4234302,0
+GT.US,D,20220401,000000,14.4,14.55,13.98,14.2,4420404,0
+GT.US,D,20220404,000000,14.27,14.38,14.14,14.22,3351287,0
+GT.US,D,20220405,000000,14.1,14.11,13.455,13.46,5933200,0
+GT.US,D,20220406,000000,13.27,13.375,12.795,12.87,6226046,0
+GT.US,D,20220407,000000,12.84,13.05,12.24,12.72,7532691,0
+GT.US,D,20220408,000000,12.73,13.155,12.61,12.83,10408293,0
+GT.US,D,20220411,000000,12.63,13.45,12.55,13.13,5261414,0
+GT.US,D,20220412,000000,13.33,13.584,13.04,13.1,4389625,0
+GT.US,D,20220413,000000,13.13,13.39,13.12,13.34,2334244,0
+GT.US,D,20220414,000000,13.31,13.48,13.08,13.26,2696020,0
+GT.US,D,20220418,000000,13.21,13.319,13.04,13.24,2785868,0
+GT.US,D,20220419,000000,13.27,14.085,13.27,13.93,5506534,0
+GT.US,D,20220420,000000,14.12,14.32,13.855,13.98,3858257,0
+GT.US,D,20220421,000000,14.31,14.34,13.43,13.52,4080695,0
+GT.US,D,20220422,000000,13.26,13.525,13.05,13.21,3728021,0
+GT.US,D,20220425,000000,13.09,13.73,12.915,13.72,6507596,0
+GT.US,D,20220426,000000,13.44,13.5,12.825,12.95,6094056,0
+GT.US,D,20220427,000000,13.09,13.3688,12.87,13.12,4141580,0
+GT.US,D,20220428,000000,13.33,13.74,12.965,13.58,4835975,0
+GT.US,D,20220429,000000,13.35,13.74,13.17,13.32,5042839,0
+GT.US,D,20220502,000000,13.26,13.4,12.8,13.25,4342329,0
+GT.US,D,20220503,000000,13.3,13.84,13.1,13.81,5252849,0
+GT.US,D,20220504,000000,13.82,14.39,13.605,14.31,5855028,0
+GT.US,D,20220505,000000,14.14,14.24,13.43,13.6,6225893,0
+GT.US,D,20220506,000000,13.57,13.6,12.21,12.31,10766691,0
+GT.US,D,20220509,000000,12.13,12.24,11.1501,11.365,9921142,0
+GT.US,D,20220510,000000,11.71,11.85,11.205,11.74,7918314,0
+GT.US,D,20220511,000000,11.8,11.99,11.24,11.26,5437341,0
+GT.US,D,20220512,000000,11.05,11.54,10.89,11.19,6482009,0
+GT.US,D,20220513,000000,11.45,12.29,11.44,12.14,6475345,0
+GT.US,D,20220516,000000,12.14,12.18,11.755,11.84,3558969,0
+GT.US,D,20220517,000000,12.13,12.47,11.96,12.36,4953071,0
+GT.US,D,20220518,000000,12.07,12.19,11.575,11.64,6043545,0
+GT.US,D,20220519,000000,11.52,11.89,11.51,11.68,5346265,0
+GT.US,D,20220520,000000,11.93,12,10.91,11.27,6251713,0
+GT.US,D,20220523,000000,11.34,12.02,11.19,11.88,6765342,0
+GT.US,D,20220524,000000,11.68,11.725,11.18,11.36,4808745,0
+GT.US,D,20220525,000000,11.31,11.82,11.25,11.73,3165297,0
+GT.US,D,20220526,000000,11.82,12.485,11.82,12.3,3847386,0
+GT.US,D,20220527,000000,12.42,12.7067,12.38,12.68,3642470,0
+GT.US,D,20220531,000000,12.59,13.135,12.46,12.92,6877823,0
+GT.US,D,20220601,000000,13.14,13.28,12.735,12.95,6463523,0
+GT.US,D,20220602,000000,12.97,13.5352,12.94,13.45,4398926,0
+GT.US,D,20220603,000000,13.34,13.345,13.01,13.22,3205737,0
+GT.US,D,20220606,000000,13.45,13.76,13.33,13.69,3375975,0
+GT.US,D,20220607,000000,13.39,13.67,13.29,13.64,2857602,0
+GT.US,D,20220608,000000,13.395,13.635,13.2802,13.42,6193481,0
+GT.US,D,20220609,000000,13.32,13.3625,13,13.01,3092844,0
+GT.US,D,20220610,000000,12.64,12.905,12.025,12.22,5691058,0
+GT.US,D,20220613,000000,11.73,11.96,11.05,11.21,6943209,0
+GT.US,D,20220614,000000,11.27,11.5,11.07,11.19,4403533,0
+GT.US,D,20220615,000000,11.37,12.07,11.28,11.82,5052382,0
+GT.US,D,20220616,000000,11.37,11.405,10.62,10.87,5843953,0
+GT.US,D,20220617,000000,10.92,11.175,10.635,11.06,7175931,0
+GT.US,D,20220621,000000,11.4,11.54,11.07,11.28,4237344,0
+GT.US,D,20220622,000000,11,11.61,10.93,11.06,4155733,0
+GT.US,D,20220623,000000,11.08,11.25,10.915,11.21,4181583,0
+GT.US,D,20220624,000000,11.27,11.81,11.2218,11.68,3960061,0
+GT.US,D,20220627,000000,11.66,11.915,11.39,11.6,2997774,0
+GT.US,D,20220628,000000,11.76,12.1699,11.42,11.45,3076585,0
+GT.US,D,20220629,000000,11.34,11.35,11.035,11.35,3193737,0
+GT.US,D,20220630,000000,11.09,11.11,10.51,10.71,4295622,0
+GT.US,D,20220701,000000,10.67,11.025,10.53,10.81,3398805,0
+GT.US,D,20220705,000000,10.55,11.07,10.33,11.06,3942285,0
+GT.US,D,20220706,000000,10.95,11.13,10.4575,10.49,5166939,0
+GT.US,D,20220707,000000,10.74,11.245,10.67,10.98,4957654,0
+GT.US,D,20220708,000000,11.01,11.3,10.88,11.14,4035953,0
+GT.US,D,20220711,000000,11.03,11.08,10.71,10.73,2773334,0
+GT.US,D,20220712,000000,10.72,11.24,10.7,10.95,3488215,0
+GT.US,D,20220713,000000,10.74,11,10.46,10.9,4089494,0
+GT.US,D,20220714,000000,10.63,10.84,10.43,10.83,4222718,0
+GT.US,D,20220715,000000,11.11,11.11,10.71,11.04,3740137,0
+GT.US,D,20220718,000000,11.01,11.5,10.82,10.91,6689496,0
+GT.US,D,20220719,000000,11.18,11.79,11.16,11.62,4524842,0
+GT.US,D,20220720,000000,11.5001,11.97,11.41,11.93,3017302,0
+GT.US,D,20220721,000000,11.78,11.9,11.585,11.87,2640232,0
+GT.US,D,20220722,000000,11.88,11.9296,11.525,11.72,3318352,0
+GT.US,D,20220725,000000,11.86,11.9,11.525,11.61,2935548,0
+GT.US,D,20220726,000000,11.51,11.51,11.04,11.14,3767512,0
+GT.US,D,20220727,000000,11.28,11.45,11.038,11.34,4443078,0
+GT.US,D,20220728,000000,11.4,12.055,11.285,12.05,4768312,0
+GT.US,D,20220729,000000,12.12,12.32,11.76,12.28,4654414,0
+GT.US,D,20220801,000000,12.26,12.495,12.08,12.3,3203317,0
+GT.US,D,20220802,000000,12.17,12.69,12.04,12.48,3369008,0
+GT.US,D,20220803,000000,12.7,12.85,12.5718,12.72,3427167,0
+GT.US,D,20220804,000000,12.7425,12.81,12.515,12.57,4294351,0
+GT.US,D,20220805,000000,12.96,13.42,12.72,13.23,5899794,0
+GT.US,D,20220808,000000,13.34,13.99,13.34,13.6,5791305,0
+GT.US,D,20220809,000000,13.52,13.575,13.1601,13.35,4052958,0
+GT.US,D,20220810,000000,13.75,14.01,13.65,13.98,4572943,0
+GT.US,D,20220811,000000,14.1,14.79,14.01,14.52,7084313,0
+GT.US,D,20220812,000000,14.66,15.2,14.46,15.19,6520717,0
+GT.US,D,20220815,000000,14.845,15.62,14.81,15.52,6631742,0
+GT.US,D,20220816,000000,15.43,15.69,15.265,15.49,3965094,0
+GT.US,D,20220817,000000,15.21,15.3,14.815,15.07,6052386,0
+GT.US,D,20220818,000000,15.03,15.255,14.8,15.14,3753080,0
+GT.US,D,20220819,000000,14.83,14.91,14.6,14.83,2469869,0
+GT.US,D,20220822,000000,14.38,14.44,14.05,14.18,4975291,0
+GT.US,D,20220823,000000,14.28,14.5,14.13,14.15,2623777,0
+GT.US,D,20220824,000000,14.06,14.455,14.04,14.32,2691725,0
+GT.US,D,20220825,000000,14.45,15.16,14.4,15.16,3587231,0
+GT.US,D,20220826,000000,15.21,15.34,14.57,14.62,3613286,0
+GT.US,D,20220829,000000,14.42,14.76,14.4,14.48,3096719,0
+GT.US,D,20220830,000000,14.64,14.7492,14.045,14.2,5039053,0
+GT.US,D,20220831,000000,14.2,14.235,13.88,14.03,3068464,0
+GT.US,D,20220901,000000,13.875,13.91,13.42,13.81,4250666,0
+GT.US,D,20220902,000000,14.03,14.1299,13.47,13.57,3639648,0
+GT.US,D,20220906,000000,13.67,13.68,13.035,13.21,3064562,0
+GT.US,D,20220907,000000,13.14,13.645,13.03,13.6,3227886,0
+GT.US,D,20220908,000000,13.37,13.64,13.185,13.63,3653270,0
+GT.US,D,20220909,000000,13.83,14.02,13.61,14.02,3014188,0
+GT.US,D,20220912,000000,14.2,14.47,14.02,14.34,3102826,0
+GT.US,D,20220913,000000,13.71,13.9901,13.36,13.43,2793749,0
+GT.US,D,20220914,000000,13.46,13.47,12.88,13.26,3265613,0
+GT.US,D,20220915,000000,13.2,13.71,12.965,13.08,4281265,0
+GT.US,D,20220916,000000,12.88,13.13,12.715,12.86,7032475,0
+GT.US,D,20220919,000000,12.77,13.25,12.76,13.13,3330401,0
+GT.US,D,20220920,000000,12.85,12.98,12.42,12.49,3413109,0
+GT.US,D,20220921,000000,12.6,12.83,12.02,12.04,4968862,0
+GT.US,D,20220922,000000,12.05,12.22,11.685,11.8,3885609,0
+GT.US,D,20220923,000000,11.44,11.48,10.95,11.25,6319156,0
+GT.US,D,20220926,000000,11.13,11.53,11.07,11.07,3849630,0
+GT.US,D,20220927,000000,11.24,11.3201,10.69,10.87,3129874,0
+GT.US,D,20220928,000000,10.92,11.23,10.78,11.15,4065296,0
+GT.US,D,20220929,000000,10.79,10.79,10.2,10.49,6753383,0
+GT.US,D,20220930,000000,10.39,10.51,10.07,10.09,5196701,0
+GT.US,D,20221003,000000,10.23,10.76,10.07,10.65,4988893,0
+GT.US,D,20221004,000000,10.98,11.59,10.97,11.59,6306715,0
+GT.US,D,20221005,000000,11.22,11.515,10.99,11.44,3712699,0
+GT.US,D,20221006,000000,11.4,11.55,11.13,11.22,3416837,0
+GT.US,D,20221007,000000,11.08,11.185,10.9,11.09,3079368,0
+GT.US,D,20221010,000000,11.04,11.125,10.81,11.04,2553514,0
+GT.US,D,20221011,000000,10.95,11.34,10.845,11.12,2704425,0
+GT.US,D,20221012,000000,11.06,11.27,10.87,11.08,2951453,0
+GT.US,D,20221013,000000,10.85,11.41,10.65,11.27,3368907,0
+GT.US,D,20221014,000000,11.42,11.4702,10.96,10.99,2114428,0
+GT.US,D,20221017,000000,11.295,11.52,11.2,11.41,3447507,0
+GT.US,D,20221018,000000,11.76,11.81,11.31,11.51,3810493,0
+GT.US,D,20221019,000000,11.38,11.68,11.23,11.31,4504463,0
+GT.US,D,20221020,000000,11.35,11.62,11.06,11.12,2901155,0
+GT.US,D,20221021,000000,11.12,11.525,11.06,11.51,2818709,0
+GT.US,D,20221024,000000,11.575,11.775,11.46,11.69,2659746,0
+GT.US,D,20221025,000000,11.69,12.215,11.67,12.13,4506067,0
+GT.US,D,20221026,000000,12.09,12.22,11.86,11.92,3721739,0
+GT.US,D,20221027,000000,12.04,12.53,11.98,12.23,5945948,0
+GT.US,D,20221028,000000,12.2,12.63,12.07,12.52,4604168,0
+GT.US,D,20221031,000000,12.65,12.95,12.405,12.7,7625269,0
+GT.US,D,20221101,000000,11.46,11.64,10.7,10.81,15559279,0
+GT.US,D,20221102,000000,10.8,10.81,10.1,10.11,10999499,0
+GT.US,D,20221103,000000,9.95,10.12,9.81,9.9,6995214,0
+GT.US,D,20221104,000000,10.1,10.415,10.035,10.22,5473500,0
+GT.US,D,20221107,000000,10.3,10.4499,10.05,10.32,5168713,0
+GT.US,D,20221108,000000,10.31,10.47,9.83,10,7586219,0
+GT.US,D,20221109,000000,9.88,10.33,9.76,9.89,4701008,0
+GT.US,D,20221110,000000,10.35,10.865,10.3,10.71,6844694,0
+GT.US,D,20221111,000000,10.8,11.74,10.8,11.58,7240249,0
+GT.US,D,20221114,000000,11.415,11.54,10.92,10.93,6439317,0
+GT.US,D,20221115,000000,11.2,11.3,10.95,11.04,4532055,0
+GT.US,D,20221116,000000,10.88,10.95,10.735,10.77,3479955,0
+GT.US,D,20221117,000000,10.55,10.75,10.46,10.73,3247480,0
+GT.US,D,20221118,000000,10.97,11.05,10.8,11.02,3301399,0
+GT.US,D,20221121,000000,10.85,10.91,10.692,10.75,3771710,0
+GT.US,D,20221122,000000,10.85,11.31,10.82,11.29,4448097,0
+GT.US,D,20221123,000000,11.18,11.3,11.14,11.29,2838132,0
+GT.US,D,20221125,000000,11.3,11.55,11.29,11.44,1675684,0
+GT.US,D,20221128,000000,11.31,11.34,11.08,11.12,2361566,0
+GT.US,D,20221129,000000,11.02,11.12,10.85,10.92,3373202,0
+GT.US,D,20221130,000000,10.9,11.22,10.69,11.22,3946847,0
+GT.US,D,20221201,000000,11.2,11.441,11.15,11.22,2104949,0
+GT.US,D,20221202,000000,11.08,11.29,11.02,11.25,1683096,0
+GT.US,D,20221205,000000,11.12,11.135,10.745,10.83,3267905,0
+GT.US,D,20221206,000000,10.83,10.8899,10.495,10.67,3740045,0
+GT.US,D,20221207,000000,10.59,10.66,10.52,10.65,2331851,0
+GT.US,D,20221208,000000,10.74,10.842,10.59,10.65,2425088,0
+GT.US,D,20221209,000000,10.53,10.73,10.52,10.52,2244102,0
+GT.US,D,20221212,000000,10.51,10.74,10.48,10.71,2367823,0
+GT.US,D,20221213,000000,11.19,11.42,10.82,10.97,7190240,0
+GT.US,D,20221214,000000,10.9,11.1,10.78,10.87,2980211,0
+GT.US,D,20221215,000000,10.68,10.78,10.5,10.57,4045056,0
+GT.US,D,20221216,000000,10.38,10.55,10.32,10.51,6063237,0
+GT.US,D,20221219,000000,10.58,10.66,10.17,10.19,3953430,0
+GT.US,D,20221220,000000,10.15,10.45,10.025,10.33,3221020,0
+GT.US,D,20221221,000000,10.53,10.65,10.29,10.36,3416585,0
+GT.US,D,20221222,000000,10.22,10.22,9.87,10.08,4992479,0
+GT.US,D,20221223,000000,10.09,10.26,9.98,10.22,2630867,0
+GT.US,D,20221227,000000,10.14,10.19,9.98,10.01,3721767,0
+GT.US,D,20221228,000000,10.03,10.05,9.66,9.67,4618979,0
+GT.US,D,20221229,000000,9.84,10.28,9.78,10.24,4959879,0
+GT.US,D,20221230,000000,10.05,10.18,9.96,10.15,3572554,0
+GT.US,D,20230103,000000,10.39,10.54,10.18,10.19,3353929,0
+GT.US,D,20230104,000000,10.31,10.745,10.31,10.54,4590669,0
+GT.US,D,20230105,000000,10.51,10.76,10.25,10.67,3361427,0
+GT.US,D,20230106,000000,10.76,11.07,10.68,10.97,3453844,0
+GT.US,D,20230109,000000,11.08,11.325,11.02,11.12,2866399,0
+GT.US,D,20230110,000000,11.13,11.45,11.09,11.39,3458399,0
+GT.US,D,20230111,000000,11.44,11.75,11.43,11.73,3016532,0
+GT.US,D,20230112,000000,11.85,11.875,11.635,11.69,5088142,0
+GT.US,D,20230113,000000,11.44,11.59,11.36,11.52,3583459,0
+GT.US,D,20230117,000000,11.51,11.67,11.36,11.55,3747980,0
+GT.US,D,20230118,000000,11.69,11.85,11.585,11.6,3222733,0
+GT.US,D,20230119,000000,11.27,11.43,10.93,11.11,4001911,0
+GT.US,D,20230120,000000,11.16,11.5,10.965,11.46,3023413,0
+GT.US,D,20230123,000000,11.5,11.725,11.47,11.58,2659952,0
+GT.US,D,20230124,000000,11.45,11.575,11.22,11.32,2715176,0
+GT.US,D,20230125,000000,11.11,11.365,11.04,11.33,2363354,0
+GT.US,D,20230126,000000,11.5,11.59,11.33,11.52,2912688,0
+GT.US,D,20230127,000000,10.99,11.18,10.66,11.1,6910684,0
+GT.US,D,20230130,000000,10.765,10.855,10.62,10.68,6094068,0
+GT.US,D,20230131,000000,10.69,11.27,10.66,11.25,5093136,0
+GT.US,D,20230201,000000,11.28,11.61,11.235,11.51,4003625,0
+GT.US,D,20230202,000000,11.69,12.04,11.56,11.65,6853220,0
+GT.US,D,20230203,000000,11.4,11.795,11.34,11.46,3706517,0
+GT.US,D,20230206,000000,11.31,11.36,11.01,11.2,3702256,0
+GT.US,D,20230207,000000,11.32,11.635,11.18,11.52,5379054,0
+GT.US,D,20230208,000000,11.43,11.48,11.1,11.11,6305752,0
+GT.US,D,20230209,000000,11.355,12.01,10.675,10.74,7144722,0
+GT.US,D,20230210,000000,10.68,10.895,10.37,10.86,5798827,0
+GT.US,D,20230213,000000,10.8,11.22,10.68,11.21,4170403,0
+GT.US,D,20230214,000000,11.13,11.685,11.07,11.66,6382935,0
+GT.US,D,20230215,000000,11.48,11.82,11.45,11.82,4486288,0
+GT.US,D,20230216,000000,11.63,11.84,11.53,11.7,4237721,0
+GT.US,D,20230217,000000,11.64,11.9,11.54,11.8,4355720,0
+GT.US,D,20230221,000000,11.54,11.63,11.12,11.14,4401816,0
+GT.US,D,20230222,000000,11.14,11.38,11.14,11.3,3871069,0
+GT.US,D,20230223,000000,11.37,11.42,11.17,11.3,2812350,0
+GT.US,D,20230224,000000,11.05,11.35,10.995,11.3,3377855,0
+GT.US,D,20230227,000000,11.532,11.7,11.37,11.41,4031713,0
+GT.US,D,20230228,000000,11.4,11.47,11.24,11.36,3392668,0
+GT.US,D,20230301,000000,11.34,11.57,11.28,11.47,3705010,0
+GT.US,D,20230302,000000,11.31,11.62,11.26,11.6,2861651,0
+GT.US,D,20230303,000000,11.8,11.85,11.615,11.81,2765832,0
+GT.US,D,20230306,000000,11.85,12.01,11.65,11.72,2844109,0
+GT.US,D,20230307,000000,11.67,11.692,11.5,11.55,3397665,0
+GT.US,D,20230308,000000,11.6,11.64,11.4,11.56,5207635,0
+GT.US,D,20230309,000000,11.5,11.65,11.25,11.28,5745588,0
+GT.US,D,20230310,000000,11.21,11.31,10.81,10.88,7703369,0
+GT.US,D,20230313,000000,10.56,10.62,10.23,10.3,8302051,0
+GT.US,D,20230314,000000,10.59,10.93,10.435,10.6,5642578,0
+GT.US,D,20230315,000000,10.26,10.34,9.96,10.24,6175177,0
+GT.US,D,20230316,000000,10.12,10.49,10.045,10.43,4569415,0
+GT.US,D,20230317,000000,10.32,10.4485,10.05,10.07,6684636,0
+GT.US,D,20230320,000000,10.12,10.21,9.98,10.09,7105069,0
+GT.US,D,20230321,000000,10.36,10.64,10.35,10.37,6771603,0
+GT.US,D,20230322,000000,10.36,10.495,10.09,10.09,4288205,0
+GT.US,D,20230323,000000,10.18,10.405,9.9598,10.07,4622082,0
+GT.US,D,20230324,000000,9.93,10.1375,9.855,10.1,6573458,0
+GT.US,D,20230327,000000,10.26,10.42,10.09,10.28,4578503,0
+GT.US,D,20230328,000000,10.26,10.55,10.245,10.45,3969548,0
+GT.US,D,20230329,000000,10.68,10.71,10.54,10.64,3945359,0
+GT.US,D,20230330,000000,10.79,10.885,10.63,10.68,2054386,0
+GT.US,D,20230331,000000,10.79,11.03,10.78,11.02,3114012,0
+GT.US,D,20230403,000000,11,11.065,10.82,10.92,3036696,0
+GT.US,D,20230404,000000,10.98,10.995,10.39,10.55,3325342,0
+GT.US,D,20230405,000000,10.35,10.39,10.165,10.3,3830297,0
+GT.US,D,20230406,000000,10.34,10.38,10.24,10.33,2318201,0
+GT.US,D,20230410,000000,10.3,10.88,10.275,10.83,4850242,0
+GT.US,D,20230411,000000,10.98,11.02,10.83,10.93,2683062,0
+GT.US,D,20230412,000000,11.1,11.13,10.77,10.77,2977138,0
+GT.US,D,20230413,000000,10.86,10.905,10.62,10.87,2327793,0
+GT.US,D,20230414,000000,10.9,10.995,10.72,10.78,3061509,0
+GT.US,D,20230417,000000,10.78,10.93,10.68,10.91,2340959,0
+GT.US,D,20230418,000000,10.99,11.025,10.82,11,4224675,0
+GT.US,D,20230419,000000,10.875,10.94,10.715,10.89,3361449,0
+GT.US,D,20230420,000000,10.6,10.735,10.45,10.5,5194864,0
+GT.US,D,20230421,000000,10.47,10.57,10.365,10.55,2528723,0
+GT.US,D,20230424,000000,10.55,10.67,10.5,10.66,2035931,0
+GT.US,D,20230425,000000,10.52,10.535,10.32,10.32,4312817,0
+GT.US,D,20230426,000000,10.3,10.46,10.2,10.26,3610877,0
+GT.US,D,20230427,000000,10.37,10.72,10.13,10.7,4484485,0
+GT.US,D,20230428,000000,10.71,10.85,10.65,10.67,3967660,0
+GT.US,D,20230501,000000,10.68,11.17,10.64,10.96,4844421,0
+GT.US,D,20230502,000000,10.85,10.94,10.61,10.84,3461027,0
+GT.US,D,20230503,000000,10.83,11.18,10.76,10.92,5557829,0
+GT.US,D,20230504,000000,10.85,10.85,10.2622,10.53,7395734,0
+GT.US,D,20230505,000000,10.53,11.52,10.12,11.43,8230577,0
+GT.US,D,20230508,000000,11.5,11.585,11.21,11.41,4712804,0
+GT.US,D,20230509,000000,11.33,11.71,10.945,11.62,5995145,0
+GT.US,D,20230510,000000,11.85,11.94,11.43,11.72,4314504,0
+GT.US,D,20230511,000000,14.39,15.14,13.47,14.23,35515519,0
+GT.US,D,20230512,000000,14.15,14.85,14.15,14.67,12136263,0
+GT.US,D,20230515,000000,14.85,15.115,14.64,14.91,9862764,0
+GT.US,D,20230516,000000,14.83,14.91,14.54,14.61,6813030,0
+GT.US,D,20230517,000000,14.48,14.78,14.415,14.7,5834679,0
+GT.US,D,20230518,000000,14.6,14.65,14.02,14.25,6505839,0
+GT.US,D,20230519,000000,14.48,14.48,13.84,14.02,6825482,0
+GT.US,D,20230522,000000,14.14,14.25,13.855,14.07,3433174,0
+GT.US,D,20230523,000000,14,14.175,13.72,13.76,3495781,0
+GT.US,D,20230524,000000,13.6,13.97,13.57,13.83,5528707,0
+GT.US,D,20230525,000000,13.83,14.205,13.8,14.13,3799828,0
+GT.US,D,20230526,000000,14.2,14.41,14.085,14.36,2946880,0
+GT.US,D,20230530,000000,14.48,14.56,14.155,14.25,3198689,0
+GT.US,D,20230531,000000,14.13,14.14,13.65,13.73,3823648,0
+GT.US,D,20230601,000000,13.68,13.69,13.215,13.31,4449579,0
+GT.US,D,20230602,000000,13.5,13.71,13.36,13.44,4885147,0
+GT.US,D,20230605,000000,13.4,13.45,13.13,13.16,3043715,0
+GT.US,D,20230606,000000,13.16,13.63,13.08,13.55,5854699,0
+GT.US,D,20230607,000000,13.66,13.785,13.4414,13.67,5124318,0
+GT.US,D,20230608,000000,13.61,13.665,13.3,13.32,4426482,0
+GT.US,D,20230609,000000,13.42,13.43,12.85,12.86,3351351,0
+GT.US,D,20230612,000000,12.9,13.14,12.79,12.85,3560460,0
+GT.US,D,20230613,000000,12.87,13.185,12.75,13.1,3943457,0
+GT.US,D,20230614,000000,13.2,13.49,13.15,13.19,4660862,0
+GT.US,D,20230615,000000,13.04,14.39,13.02,14.29,12288353,0
+GT.US,D,20230616,000000,14.34,14.35,13.525,13.57,6532775,0
+GT.US,D,20230620,000000,13.53,13.65,13.23,13.46,7560039,0
+GT.US,D,20230621,000000,13.46,13.64,13.345,13.39,3248285,0
+GT.US,D,20230622,000000,13.29,13.48,13.235,13.44,2942509,0
+GT.US,D,20230623,000000,13.22,13.29,12.945,13.1,4486006,0
+GT.US,D,20230626,000000,13.285,13.47,13.03,13.38,6079301,0
+GT.US,D,20230627,000000,13.41,14.07,13.37,13.96,4800967,0
+GT.US,D,20230628,000000,13.93,14.1687,13.85,14.04,3225841,0
+GT.US,D,20230629,000000,14.12,14.14,13.73,13.78,2415174,0
+GT.US,D,20230630,000000,13.93,13.93,13.56,13.68,4764214,0
+GT.US,D,20230703,000000,13.74,13.99,13.66,13.72,2967712,0
+GT.US,D,20230705,000000,13.63,13.66,13.41,13.41,2102597,0
+GT.US,D,20230706,000000,13.21,13.355,13.12,13.29,2565931,0
+GT.US,D,20230707,000000,13.36,13.84,13.33,13.67,2268320,0
+GT.US,D,20230710,000000,13.61,14.025,13.61,13.96,2489386,0
+GT.US,D,20230711,000000,14.05,14.33,13.905,14.29,3842069,0
+GT.US,D,20230712,000000,14.495,14.87,14.33,14.8,6770135,0
+GT.US,D,20230713,000000,14.83,15.54,14.7894,15.46,5907356,0
+GT.US,D,20230714,000000,15.43,15.47,14.885,15.1,3977231,0
+GT.US,D,20230717,000000,15.06,15.43,14.97,15.29,3291503,0
+GT.US,D,20230718,000000,15.3,15.86,15.25,15.76,4267324,0
+GT.US,D,20230719,000000,15.82,15.84,15.535,15.78,3342075,0
+GT.US,D,20230720,000000,15.79,15.99,15.67,15.96,2209872,0
+GT.US,D,20230721,000000,16.01,16.13,15.665,15.7,2673744,0
+GT.US,D,20230724,000000,15.73,15.96,15.72,15.93,3550032,0
+GT.US,D,20230725,000000,16,16.02,14.85,15.49,8316431,0
+GT.US,D,20230726,000000,15.58,16.13,15.58,16.1,10105390,0
+GT.US,D,20230727,000000,16.25,16.505,15.79,15.87,5687687,0
+GT.US,D,20230728,000000,16.18,16.2,15.945,16.08,2483728,0
+GT.US,D,20230731,000000,16.01,16.21,15.89,16.08,2921909,0
+GT.US,D,20230801,000000,15.95,16.185,15.87,16,2819399,0
+GT.US,D,20230802,000000,15.76,15.93,15.6,15.76,5567842,0
+GT.US,D,20230803,000000,13.765,13.8,12.175,13.205,20167883,0
+GT.US,D,20230804,000000,13.23,13.305,12.79,12.83,6552060,0
+GT.US,D,20230807,000000,12.73,12.76,12.48,12.51,6384699,0
+GT.US,D,20230808,000000,12.3,12.88,12.205,12.85,5114182,0
+GT.US,D,20230809,000000,12.78,13.65,12.75,13.37,7433267,0
+GT.US,D,20230810,000000,13.36,13.48,13.025,13.1,5563681,0
+GT.US,D,20230811,000000,12.96,13.115,12.9,12.97,2803831,0
+GT.US,D,20230814,000000,12.85,13.1075,12.75,13.08,2440384,0
+GT.US,D,20230815,000000,12.9,12.96,12.725,12.88,2727095,0
+GT.US,D,20230816,000000,12.79,12.895,12.61,12.66,2126735,0
+GT.US,D,20230817,000000,12.76,12.77,12.39,12.47,3500063,0
+GT.US,D,20230818,000000,12.28,12.7,12.18,12.66,2719415,0
+GT.US,D,20230821,000000,12.75,12.835,12.593,12.76,2871138,0
+GT.US,D,20230822,000000,12.76,12.92,12.67,12.77,2316869,0
+GT.US,D,20230823,000000,12.71,13.08,12.65,13.02,2023480,0
+GT.US,D,20230824,000000,12.98,13.125,12.8,12.82,1914571,0
+GT.US,D,20230825,000000,12.87,12.99,12.62,12.79,1887969,0
+GT.US,D,20230828,000000,12.92,13.15,12.86,12.9,1767894,0
+GT.US,D,20230829,000000,12.85,13.15,12.8,13.09,2218129,0
+GT.US,D,20230830,000000,13.05,13.16,12.89,12.92,2147313,0
+GT.US,D,20230831,000000,13.02,13.075,12.88,12.91,2491866,0
+GT.US,D,20230901,000000,12.95,13.43,12.94,13.37,3068861,0
+GT.US,D,20230905,000000,13.3,13.3,12.98,13.01,2100097,0
+GT.US,D,20230906,000000,13.04,13.235,12.94,13.19,2073430,0
+GT.US,D,20230907,000000,13.01,13.07,12.64,12.71,2334427,0
+GT.US,D,20230908,000000,12.66,13,12.51,12.72,2234291,0
+GT.US,D,20230911,000000,12.87,12.975,12.255,12.36,3059166,0
+GT.US,D,20230912,000000,12.35,12.59,12.265,12.52,2021842,0
+GT.US,D,20230913,000000,12.51,12.74,12.29,12.73,3128431,0
+GT.US,D,20230914,000000,12.88,12.93,12.59,12.71,4832617,0
+GT.US,D,20230915,000000,12.63,12.81,12.56,12.8,3836989,0
+GT.US,D,20230918,000000,12.78,12.8,12.27,12.36,2863254,0
+GT.US,D,20230919,000000,12.36,12.49,12.32,12.41,1956781,0
+GT.US,D,20230920,000000,12.66,13.23,12.62,12.94,4671053,0
+GT.US,D,20230921,000000,12.74,12.775,12.425,12.48,3567395,0
+GT.US,D,20230922,000000,12.48,12.615,12.3,12.34,2264563,0
+GT.US,D,20230925,000000,12.29,12.65,12.2,12.49,2005932,0
+GT.US,D,20230926,000000,12.3,12.595,12.2441,12.32,2388704,0
+GT.US,D,20230927,000000,12.41,12.47,11.94,12.14,2765141,0
+GT.US,D,20230928,000000,12.1,12.4,11.9808,12.17,3320255,0
+GT.US,D,20230929,000000,12.2,12.54,12.18,12.43,4332631,0
+GT.US,D,20231002,000000,12.37,12.675,12.315,12.57,3603373,0
+GT.US,D,20231003,000000,12.42,12.46,11.97,12.29,6110487,0
+GT.US,D,20231004,000000,12.28,12.56,11.93,12.14,3605806,0
+GT.US,D,20231005,000000,12.1,12.1,11.54,11.56,4321862,0
+GT.US,D,20231006,000000,11.38,12.09,11.27,11.97,4531581,0
+GT.US,D,20231009,000000,11.81,12.09,11.73,12.06,1781936,0
+GT.US,D,20231010,000000,12.1,12.44,12.1,12.21,2012217,0
+GT.US,D,20231011,000000,12.25,12.35,12.145,12.31,1956381,0
+GT.US,D,20231012,000000,12.31,12.31,12.005,12.16,1976173,0
+GT.US,D,20231013,000000,12.22,12.3328,11.94,12,1923970,0
+GT.US,D,20231016,000000,12.12,12.345,12.05,12.29,2201476,0
+GT.US,D,20231017,000000,12.14,12.84,12.12,12.82,3113890,0
+GT.US,D,20231018,000000,12.58,12.6,12.315,12.42,2088615,0
+GT.US,D,20231019,000000,12.26,12.47,12.21,12.38,3216602,0
+GT.US,D,20231020,000000,12.42,12.54,12.245,12.28,2407269,0
+GT.US,D,20231023,000000,12.15,12.405,11.89,12.08,2636242,0
+GT.US,D,20231024,000000,12.16,12.41,12.1,12.23,2840563,0
+GT.US,D,20231025,000000,12.15,12.34,12.07,12.23,2251239,0
+GT.US,D,20231026,000000,12.29,12.53,12.09,12.34,3185305,0
+GT.US,D,20231027,000000,12.32,12.415,11.85,11.91,3856491,0
+GT.US,D,20231030,000000,12.12,12.21,11.575,11.78,3571827,0
+GT.US,D,20231031,000000,11.83,12,11.67,11.9,2987195,0
+GT.US,D,20231101,000000,12.07,12.07,11.345,11.8,6026517,0
+GT.US,D,20231102,000000,12.02,12.16,11.805,11.97,5213162,0
+GT.US,D,20231103,000000,12.21,12.65,12.21,12.57,4508882,0
+GT.US,D,20231106,000000,12.6,12.67,12.345,12.5,4263377,0
+GT.US,D,20231107,000000,12.9,13.58,12.37,12.88,7518392,0
+GT.US,D,20231108,000000,12.83,12.99,12.63,12.75,3483812,0
+GT.US,D,20231109,000000,12.84,12.89,12.38,12.4,2856915,0
+GT.US,D,20231110,000000,12.36,13.01,12.33,12.85,3825899,0
+GT.US,D,20231113,000000,12.76,13.03,12.515,13.01,3357825,0
+GT.US,D,20231114,000000,13.5,13.72,13.305,13.66,3758396,0
+GT.US,D,20231115,000000,14.55,14.6,13.38,14.04,9343781,0
+GT.US,D,20231116,000000,14.51,14.755,14.075,14.16,7417278,0
+GT.US,D,20231117,000000,14.25,14.27,13.875,14.18,5801743,0
+GT.US,D,20231120,000000,14.17,14.345,14.12,14.21,3896932,0
+GT.US,D,20231121,000000,14.09,14.105,13.83,13.99,3938119,0
+GT.US,D,20231122,000000,14.165,14.23,14.005,14.09,1650471,0
+GT.US,D,20231124,000000,14.08,14.24,14.04,14.1,1092322,0
+GT.US,D,20231127,000000,14.02,14.145,13.95,14.02,5277448,0
+GT.US,D,20231128,000000,13.98,14,13.74,13.86,2894490,0
+GT.US,D,20231129,000000,14.04,14.19,13.96,14.04,2834632,0
+GT.US,D,20231130,000000,14.04,14.085,13.815,13.89,2321408,0
+GT.US,D,20231201,000000,13.85,14.25,13.76,14.23,2744911,0
+GT.US,D,20231204,000000,14.2,14.61,14.16,14.48,6551228,0
+GT.US,D,20231205,000000,14.42,14.45,13.95,14.06,3032357,0
+GT.US,D,20231206,000000,14.21,14.445,14.08,14.09,2157511,0
+GT.US,D,20231207,000000,14.16,14.16,13.941,14.02,1491320,0
+GT.US,D,20231208,000000,14.02,14.13,13.815,13.97,2352990,0
+GT.US,D,20231211,000000,13.97,14.3,13.96,14.15,3143668,0
+GT.US,D,20231212,000000,14.15,14.15,13.98,14.03,2623455,0
+GT.US,D,20231213,000000,14,14.55,13.745,14.53,4028158,0
+GT.US,D,20231214,000000,14.61,15.24,14.6,15,5489596,0
+GT.US,D,20231215,000000,15.06,15.06,14.56,14.62,5930799,0
+GT.US,D,20231218,000000,14.64,14.67,14.255,14.3,3895073,0
+GT.US,D,20231219,000000,14.42,14.84,14.36,14.82,2894573,0
+GT.US,D,20231220,000000,14.77,14.85,14.44,14.45,2384650,0
+GT.US,D,20231221,000000,14.57,14.725,14.49,14.69,2325330,0
+GT.US,D,20231222,000000,14.76,14.8,14.555,14.71,1779023,0
+GT.US,D,20231226,000000,14.71,14.94,14.69,14.75,2500965,0
+GT.US,D,20231227,000000,14.81,14.855,14.56,14.58,1563164,0
+GT.US,D,20231228,000000,14.52,14.56,14.43,14.47,2026941,0
+GT.US,D,20231229,000000,14.43,14.575,14.29,14.32,2555360,0
+GT.US,D,20240102,000000,14.2,14.42,14.075,14.21,2593705,0
+GT.US,D,20240103,000000,13.95,13.99,13.6,13.61,3193325,0
+GT.US,D,20240104,000000,13.56,13.67,13.465,13.51,2049490,0
+GT.US,D,20240105,000000,13.46,13.945,13.42,13.49,2484048,0
+GT.US,D,20240108,000000,13.49,13.83,13.47,13.82,1972317,0
+GT.US,D,20240109,000000,13.69,13.7,13.38,13.4,2781465,0
+GT.US,D,20240110,000000,13.34,13.45,13.2,13.31,2753625,0
+GT.US,D,20240111,000000,13.17,13.35,12.975,13.2,3963020,0
+GT.US,D,20240112,000000,13.35,13.415,13.115,13.2,2171796,0
+GT.US,D,20240116,000000,13.07,13.38,13.04,13.31,2734077,0
+GT.US,D,20240117,000000,13.12,13.93,13.04,13.88,4765979,0
+GT.US,D,20240118,000000,14.05,14.485,13.7,13.93,7230214,0
+GT.US,D,20240119,000000,13.92,13.935,13.5,13.65,4730411,0
+GT.US,D,20240122,000000,13.79,14.11,13.73,14.1,3024199,0
+GT.US,D,20240123,000000,14.34,14.405,14.005,14.03,2670916,0
+GT.US,D,20240124,000000,14.19,14.2,13.78,13.99,4705580,0
+GT.US,D,20240125,000000,14.14,14.45,13.99,14.43,5117599,0
+GT.US,D,20240126,000000,14.53,14.965,14.51,14.67,4172966,0
+GT.US,D,20240129,000000,14.67,14.71,14.38,14.7,2185813,0
+GT.US,D,20240130,000000,14.39,14.56,14.045,14.19,3876718,0
+GT.US,D,20240131,000000,14.18,14.445,13.9,13.94,3835713,0
+GT.US,D,20240201,000000,14.1,14.17,13.825,14.04,3504322,0
+GT.US,D,20240202,000000,13.8,14.12,13.68,14,2432334,0
+GT.US,D,20240205,000000,13.74,13.87,13.455,13.49,4382154,0
+GT.US,D,20240206,000000,13.37,13.98,13.34,13.87,7414085,0
+GT.US,D,20240207,000000,14,14,13.67,13.76,3041347,0
+GT.US,D,20240208,000000,13.8,13.91,13.53,13.61,3975466,0
+GT.US,D,20240209,000000,13.49,13.549,13.335,13.46,6677367,0
+GT.US,D,20240212,000000,13.54,13.77,13.24,13.63,9550463,0
+GT.US,D,20240213,000000,12.6617,12.77,11.36,11.59,21880489,0
+GT.US,D,20240214,000000,11.65,11.83,11.26,11.72,9265364,0
+GT.US,D,20240215,000000,11.76,12.28,11.76,12.26,7066855,0
+GT.US,D,20240216,000000,12.17,12.4795,11.94,12.31,4493180,0
+GT.US,D,20240220,000000,12.29,12.48,12.21,12.39,4394196,0
+GT.US,D,20240221,000000,12.31,12.645,12.3086,12.5,3235861,0
+GT.US,D,20240222,000000,12.42,12.595,12.34,12.42,3272915,0
+GT.US,D,20240223,000000,12.4,12.45,12.21,12.22,2370388,0
+GT.US,D,20240226,000000,12.19,12.24,11.71,11.81,5186719,0
+GT.US,D,20240227,000000,11.98,12.03,11.74,11.88,3806990,0
+GT.US,D,20240228,000000,11.76,12,11.72,11.8,3516953,0
+GT.US,D,20240229,000000,11.9,12.03,11.825,11.88,3257771,0
+GT.US,D,20240301,000000,11.9,11.94,11.66,11.73,3668460,0
+GT.US,D,20240304,000000,11.73,11.83,11.52,11.79,3826597,0
+GT.US,D,20240305,000000,11.71,11.98,11.69,11.86,2874484,0
+GT.US,D,20240306,000000,11.88,12.09,11.805,12.06,2128533,0
+GT.US,D,20240307,000000,12.12,12.505,12.1,12.38,3382914,0
+GT.US,D,20240308,000000,12.41,12.5473,12.06,12.26,2712687,0
+GT.US,D,20240311,000000,12.29,12.69,12.28,12.57,2983281,0
+GT.US,D,20240312,000000,12.57,12.73,12.35,12.65,3184518,0
+GT.US,D,20240313,000000,12.58,12.65,12.47,12.57,2256841,0
+GT.US,D,20240314,000000,12.44,12.53,12.3,12.39,4102391,0
+GT.US,D,20240315,000000,12.41,12.71,12.355,12.39,3714523,0
+GT.US,D,20240318,000000,12.45,12.655,12.3499,12.45,5941415,0
+GT.US,D,20240319,000000,12.47,12.635,12.43,12.53,2409202,0
+GT.US,D,20240320,000000,12.5,13.18,12.47,13.15,3273764,0
+GT.US,D,20240321,000000,13.16,13.53,13.16,13.28,2714351,0
+GT.US,D,20240322,000000,13.29,13.35,12.91,13.09,1819795,0
+GT.US,D,20240325,000000,13.06,13.175,13.015,13.06,2494705,0
+GT.US,D,20240326,000000,13.18,13.25,13.065,13.07,3748380,0
+GT.US,D,20240327,000000,13.17,13.57,13.09,13.57,2783851,0
+GT.US,D,20240328,000000,13.55,13.86,13.55,13.73,2270331,0
+GT.US,D,20240401,000000,13.74,13.74,13.46,13.55,2087668,0
+GT.US,D,20240402,000000,13.36,13.56,13.25,13.42,2079543,0
+GT.US,D,20240403,000000,13.33,13.55,13.25,13.43,1232180,0
+GT.US,D,20240404,000000,13.64,13.78,13.095,13.14,1751430,0
+GT.US,D,20240405,000000,13.12,13.15,12.9,12.95,1835277,0
+GT.US,D,20240408,000000,13.12,13.31,13.04,13.13,1553151,0
+GT.US,D,20240409,000000,13.21,13.475,13.175,13.46,2131891,0
+GT.US,D,20240410,000000,13.09,13.135,12.61,12.67,2585701,0
+GT.US,D,20240411,000000,12.65,12.71,12.35,12.57,2213101,0
+GT.US,D,20240412,000000,12.43,12.515,12.22,12.27,1778013,0
+GT.US,D,20240415,000000,12.36,12.44,11.95,12.13,4464584,0
+GT.US,D,20240416,000000,12.01,12.33,11.96,12.18,3180522,0
+GT.US,D,20240417,000000,12.35,12.3675,11.96,11.97,2099462,0
+GT.US,D,20240418,000000,12.04,12.12,11.665,11.71,3615288,0
+GT.US,D,20240419,000000,11.7,11.995,11.6781,11.88,2675038,0
+GT.US,D,20240422,000000,11.88,12.05,11.765,11.89,2760822,0
+GT.US,D,20240423,000000,11.88,12.25,11.72,12.05,2054225,0
+GT.US,D,20240424,000000,12.01,12.08,11.84,11.93,2328560,0
+GT.US,D,20240425,000000,11.79,11.795,11.545,11.74,2394617,0
+GT.US,D,20240426,000000,11.78,11.96,11.69,11.84,2627137,0
+GT.US,D,20240429,000000,11.95,12.1492,11.95,12.12,2680552,0
+GT.US,D,20240430,000000,11.96,12.095,11.8001,11.96,3211044,0
+GT.US,D,20240501,000000,11.95,12.21,11.69,11.93,4222350,0
+GT.US,D,20240502,000000,12.16,12.36,12.08,12.34,3578234,0
+GT.US,D,20240503,000000,12.58,12.7,12.09,12.24,3731217,0
+GT.US,D,20240506,000000,12.34,12.52,12.26,12.41,3823017,0
+GT.US,D,20240507,000000,12.45,12.86,12.25,12.42,5840450,0
+GT.US,D,20240508,000000,12.28,12.7,11.9518,12.67,3910070,0
+GT.US,D,20240509,000000,12.67,13.04,12.5441,13.02,3521360,0
+GT.US,D,20240510,000000,13.06,13.16,12.8,12.96,2105029,0
+GT.US,D,20240513,000000,13.04,13.255,12.9,12.99,2713721,0
+GT.US,D,20240514,000000,13.13,13.2,12.96,13.07,1914356,0
+GT.US,D,20240515,000000,13.2,13.205,12.87,13.05,2436978,0
+GT.US,D,20240516,000000,13.05,13.17,12.995,13.15,2268463,0
+GT.US,D,20240517,000000,13.105,13.11,12.905,12.95,6951697,0
+GT.US,D,20240520,000000,12.92,12.97,12.575,12.61,2066438,0
+GT.US,D,20240521,000000,12.57,12.62,12.29,12.41,3474771,0
+GT.US,D,20240522,000000,12.34,12.58,12.295,12.56,1815191,0
+GT.US,D,20240523,000000,12.59,12.6,12.125,12.22,1942853,0
+GT.US,D,20240524,000000,12.31,12.44,12.27,12.34,1277402,0
+GT.US,D,20240528,000000,12.39,12.4802,12.125,12.18,1822122,0
+GT.US,D,20240529,000000,12,12.14,11.84,11.89,1956020,0
+GT.US,D,20240530,000000,11.97,12.135,11.93,12.02,2068213,0
+GT.US,D,20240531,000000,12.07,12.4,11.98,12.31,1879742,0
+GT.US,D,20240603,000000,12.42,12.53,12.26,12.48,1389276,0
+GT.US,D,20240604,000000,12.33,12.55,12.22,12.24,2084581,0
+GT.US,D,20240605,000000,12.29,12.34,12,12.17,2887473,0
+GT.US,D,20240606,000000,12.06,12.225,12.01,12.2,1285303,0
+GT.US,D,20240607,000000,12.05,12.14,11.94,12.07,2319022,0
+GT.US,D,20240610,000000,11.92,12.04,11.76,11.93,1455447,0
+GT.US,D,20240611,000000,11.82,11.85,11.585,11.64,2292609,0
+GT.US,D,20240612,000000,11.8,12.17,11.8,11.98,2562722,0
+GT.US,D,20240613,000000,11.91,11.94,11.665,11.79,1856044,0
+GT.US,D,20240614,000000,11.6,11.635,11.375,11.5,1779633,0
+GT.US,D,20240617,000000,11.5,11.62,11.44,11.53,1519624,0
+GT.US,D,20240618,000000,11.51,11.565,11.225,11.24,1801617,0
+GT.US,D,20240620,000000,11.27,11.31,11.155,11.21,1809451,0
+GT.US,D,20240621,000000,11.18,11.3,11.07,11.28,4259927,0
+GT.US,D,20240624,000000,11.32,11.4,11.22,11.24,2099339,0
+GT.US,D,20240625,000000,11.2,11.2,11.02,11.07,2381009,0
+GT.US,D,20240626,000000,11,11.16,10.92,11.07,2505164,0
+GT.US,D,20240627,000000,11.07,11.13,10.94,11.11,2343672,0
+GT.US,D,20240628,000000,11.14,11.45,11.04,11.35,5516900,0
+GT.US,D,20240701,000000,11.38,11.42,11.02,11.08,2604860,0
+GT.US,D,20240702,000000,11.11,11.215,11.03,11.14,1720784,0
+GT.US,D,20240703,000000,11.19,11.21,11.03,11.07,1481128,0
+GT.US,D,20240705,000000,11.04,11.05,10.795,10.86,2413899,0
+GT.US,D,20240708,000000,10.88,11,10.78,10.86,3041726,0
+GT.US,D,20240709,000000,10.84,10.87,10.6,10.6,3322520,0
+GT.US,D,20240710,000000,10.75,11.18,10.73,11.11,4635440,0
+GT.US,D,20240711,000000,11.29,11.55,11.23,11.35,4095835,0
+GT.US,D,20240712,000000,11.47,11.47,11.18,11.35,2825910,0
+GT.US,D,20240715,000000,11.36,11.53,11.225,11.44,2535240,0
+GT.US,D,20240716,000000,11.53,11.97,11.49,11.95,3237313,0
+GT.US,D,20240717,000000,11.78,12.29,11.78,12.25,3476684,0
+GT.US,D,20240718,000000,12.21,12.58,12.16,12.31,4374366,0
+GT.US,D,20240719,000000,12.19,12.25,11.905,12.1,3146133,0
+GT.US,D,20240722,000000,12.18,12.25,11.74,11.94,4736724,0
+GT.US,D,20240723,000000,11.87,12.24,11.755,12.17,2911005,0
+GT.US,D,20240724,000000,12.04,12.305,11.98,11.99,3012748,0
+GT.US,D,20240725,000000,11.94,12.125,11.8,11.82,4504714,0
+GT.US,D,20240726,000000,12.01,12.26,11.785,12.1,5289861,0
+GT.US,D,20240729,000000,12.05,12.12,11.75,11.84,3946374,0
+GT.US,D,20240730,000000,11.92,11.93,11.39,11.59,6122958,0
+GT.US,D,20240731,000000,11.71,11.86,11.54,11.7,7839960,0
+GT.US,D,20240801,000000,11.17,11.19,9.75,9.84,21527835,0
+GT.US,D,20240802,000000,9.6,9.63,9.01,9.25,12751518,0
+GT.US,D,20240805,000000,8.75,8.9,8.27,8.35,15106226,0
+GT.US,D,20240806,000000,8.41,8.42,7.97,8.08,13549316,0
+GT.US,D,20240807,000000,8.2,8.38,7.68,7.69,11460582,0
+GT.US,D,20240808,000000,7.69,8.03,7.655,7.91,9420082,0
+GT.US,D,20240809,000000,7.9,7.9451,7.63,7.7,8349471,0
+GT.US,D,20240812,000000,7.91,7.98,7.73,7.78,9855319,0
+GT.US,D,20240813,000000,7.93,8.4898,7.885,8.28,9038514,0
+GT.US,D,20240814,000000,8.45,8.48,8.08,8.33,5731554,0
+GT.US,D,20240815,000000,8.53,8.62,8.35,8.45,4777853,0
+GT.US,D,20240816,000000,8.4,8.575,8.36,8.56,2913246,0
+GT.US,D,20240819,000000,8.58,9.02,8.58,8.94,5559878,0
+GT.US,D,20240820,000000,8.91,8.95,8.604,8.65,3211064,0
+GT.US,D,20240821,000000,8.77,8.785,8.64,8.68,3060363,0
+GT.US,D,20240822,000000,8.68,8.68,8.48,8.49,2700837,0
+GT.US,D,20240823,000000,8.55,8.985,8.515,8.89,5506621,0
+GT.US,D,20240826,000000,9,9.01,8.745,8.76,3659078,0
+GT.US,D,20240827,000000,8.72,8.83,8.675,8.69,3252534,0
+GT.US,D,20240828,000000,8.72,8.77,8.625,8.74,3331750,0
+GT.US,D,20240829,000000,8.8,8.84,8.54,8.68,3891348,0
+GT.US,D,20240830,000000,8.78,8.82,8.665,8.82,3251886,0
+GT.US,D,20240903,000000,8.68,8.76,8.41,8.42,4394161,0
+GT.US,D,20240904,000000,8.39,8.46,8.1,8.14,4043663,0
+GT.US,D,20240905,000000,8.12,8.225,7.91,7.95,3814063,0
+GT.US,D,20240906,000000,7.95,7.995,7.71,7.92,4695280,0
+GT.US,D,20240909,000000,7.94,7.98,7.77,7.81,5131134,0
+GT.US,D,20240910,000000,7.78,7.79,7.55,7.63,4311375,0
+GT.US,D,20240911,000000,7.57,7.715,7.27,7.66,7221055,0
+GT.US,D,20240912,000000,7.68,7.795,7.52,7.71,3394200,0
+GT.US,D,20240913,000000,7.78,7.97,7.745,7.84,4685156,0
+GT.US,D,20240916,000000,7.84,8.005,7.79,7.91,4278708,0
+GT.US,D,20240917,000000,7.99,8.21,7.96,8.01,4322604,0
+GT.US,D,20240918,000000,7.99,8.43,7.99,8.11,4152302,0
+GT.US,D,20240919,000000,8.35,8.445,8.214,8.37,4386501,0
+GT.US,D,20240920,000000,8.26,8.335,8.19,8.25,5963680,0
+GT.US,D,20240923,000000,8.29,8.29,8.03,8.06,4611014,0
+GT.US,D,20240924,000000,8.19,8.29,8.1,8.22,3061540,0
+GT.US,D,20240925,000000,8.2,8.21,8.0113,8.02,4050553,0
+GT.US,D,20240926,000000,8.21,8.38,8.0813,8.35,7033254,0
+GT.US,D,20240927,000000,8.45,8.86,8.42,8.77,9904105,0
+GT.US,D,20240930,000000,8.62,8.86,8.455,8.85,6816151,0
+GT.US,D,20241001,000000,8.85,8.89,8.38,8.74,9578491,0
+GT.US,D,20241002,000000,8.66,8.7401,8.4,8.56,7665111,0
+GT.US,D,20241003,000000,8.41,8.45,8.095,8.15,5319323,0
+GT.US,D,20241004,000000,8.38,8.605,8.33,8.53,3497875,0
+GT.US,D,20241007,000000,8.52,8.525,8.185,8.28,4379730,0
+GT.US,D,20241008,000000,8.24,8.36,8.06,8.34,5528984,0
+GT.US,D,20241009,000000,8.34,8.59,8.215,8.54,5739026,0
+GT.US,D,20241010,000000,8.51,8.66,8.23,8.65,7109099,0
+GT.US,D,20241011,000000,8.57,8.9,8.57,8.58,3748969,0
+GT.US,D,20241014,000000,8.62,8.62,8.36,8.43,3380507,0
+GT.US,D,20241015,000000,8.37,8.44,8.27,8.28,5844494,0
+GT.US,D,20241016,000000,8.36,8.425,8.305,8.38,5976440,0
+GT.US,D,20241017,000000,8.41,8.42,8.21,8.41,4690396,0
+GT.US,D,20241018,000000,8.45,8.73,8.355,8.68,8676670,0
+GT.US,D,20241021,000000,8.63,8.71,8.23,8.25,6280981,0
+GT.US,D,20241022,000000,8.25,8.42,8.135,8.19,6000681,0
+GT.US,D,20241023,000000,8.15,8.34,8.11,8.31,5879430,0
+GT.US,D,20241024,000000,8.31,8.665,8.18,8.59,8582118,0
+GT.US,D,20241025,000000,8.66,8.72,8.205,8.24,4422817,0
+GT.US,D,20241028,000000,8.29,8.595,8.24,8.53,4939076,0
+GT.US,D,20241029,000000,8.41,8.475,8.32,8.43,2787424,0
+GT.US,D,20241030,000000,8.37,8.45,8.16,8.16,3441104,0
+GT.US,D,20241031,000000,8.17,8.225,7.97,8.01,4343279,0
+GT.US,D,20241101,000000,8.05,8.265,8.045,8.22,4334375,0
+GT.US,D,20241104,000000,8.29,8.47,8.08,8.12,7863713,0
+GT.US,D,20241105,000000,8.42,9.31,8.1,9.23,15921950,0
+GT.US,D,20241106,000000,9.6,9.77,9.18,9.51,10750205,0
+GT.US,D,20241107,000000,9.58,9.95,9.5228,9.83,8414162,0
+GT.US,D,20241108,000000,9.85,10.02,9.79,9.99,5404055,0
+GT.US,D,20241111,000000,10.11,10.16,9.72,9.77,5062923,0
+GT.US,D,20241112,000000,9.69,9.83,9.39,9.42,4794340,0
+GT.US,D,20241113,000000,9.53,9.67,9.39,9.49,4436661,0
+GT.US,D,20241114,000000,9.49,9.58,9.28,9.33,3248046,0
+GT.US,D,20241115,000000,9.32,9.51,9.27,9.27,3534574,0
+GT.US,D,20241118,000000,9.35,9.4991,9.305,9.32,3127763,0
+GT.US,D,20241119,000000,9.155,9.18,9.04,9.12,2807275,0
+GT.US,D,20241120,000000,9.08,9.205,8.91,9.07,3405119,0
+GT.US,D,20241121,000000,9.1,9.32,8.955,9.29,3986498,0
+GT.US,D,20241122,000000,9.33,9.84,9.33,9.71,4165281,0
+GT.US,D,20241125,000000,9.9,10.295,9.885,10.13,6080853,0
+GT.US,D,20241126,000000,9.9,10.14,9.81,10.1,5325318,0
+GT.US,D,20241127,000000,10.17,10.69,10.17,10.61,5846312,0
+GT.US,D,20241129,000000,10.69,10.91,10.67,10.74,4439650,0
+GT.US,D,20241202,000000,10.74,11.05,10.68,11,5496254,0
+GT.US,D,20241203,000000,11,11.09,10.73,10.74,6490217,0
+GT.US,D,20241204,000000,10.73,10.89,10.56,10.81,3138132,0
+GT.US,D,20241205,000000,10.84,10.9,9.97,9.99,6189856,0
+GT.US,D,20241206,000000,10.12,10.33,10.01,10.16,5471396,0
+GT.US,D,20241209,000000,10.32,10.68,10.16,10.25,3888346,0
+GT.US,D,20241210,000000,10.27,10.28,10.03,10.1,3196026,0
+GT.US,D,20241211,000000,10.23,10.25,10.02,10.11,2331256,0
+GT.US,D,20241212,000000,10.08,10.26,10.03,10.07,2445266,0
+GT.US,D,20241213,000000,10.05,10.075,9.8992,10.03,2392059,0
+GT.US,D,20241216,000000,10.02,10.02,9.45,9.47,5084803,0
+GT.US,D,20241217,000000,9.36,9.55,9.17,9.23,5433007,0
+GT.US,D,20241218,000000,9.3,9.355,8.8,8.86,5079406,0
+GT.US,D,20241219,000000,8.96,8.97,8.465,8.59,6591291,0
+GT.US,D,20241220,000000,8.49,8.8,8.41,8.62,10051975,0
+GT.US,D,20241223,000000,8.58,8.7,8.46,8.69,4807909,0
+GT.US,D,20241224,000000,8.74,8.95,8.62,8.89,2348743,0
+GT.US,D,20241226,000000,8.76,9.015,8.675,8.9,4133334,0
+GT.US,D,20241227,000000,8.85,9.08,8.725,8.85,3491170,0
+GT.US,D,20241230,000000,8.73,8.85,8.545,8.76,3416143,0
+GT.US,D,20241231,000000,8.87,9.19,8.78,9,3483379,0
+GT.US,D,20250102,000000,9.1,9.19,8.72,8.75,3748383,0
+GT.US,D,20250103,000000,8.8,8.84,8.45,8.83,5728780,0
+GT.US,D,20250106,000000,8.92,9.04,8.6,8.62,4968570,0
+GT.US,D,20250107,000000,8.7,8.94,8.6,8.83,6110963,0
+GT.US,D,20250108,000000,8.67,8.755,8.5,8.72,4061192,0
+GT.US,D,20250110,000000,8.66,8.89,8.47,8.86,4638959,0
+GT.US,D,20250113,000000,8.85,8.93,8.58,8.82,5357270,0
+GT.US,D,20250114,000000,8.95,9.08,8.83,8.98,4935048,0
+GT.US,D,20250115,000000,9.26,9.41,9.16,9.37,5404397,0
+GT.US,D,20250116,000000,9.36,9.57,9.35,9.46,4570404,0
+GT.US,D,20250117,000000,9.57,9.61,9.37,9.38,4997315,0
+GT.US,D,20250121,000000,9.46,9.535,9.22,9.26,5450337,0
+GT.US,D,20250122,000000,9.11,9.41,9.025,9.34,3672438,0
+GT.US,D,20250123,000000,9.28,9.455,9.18,9.29,4282696,0
+GT.US,D,20250124,000000,9.26,9.45,9.2599,9.4,2914639,0
+GT.US,D,20250127,000000,9.41,9.4137,9,9.15,4630092,0
+GT.US,D,20250128,000000,9.1,9.17,9.03,9.13,1869825,0
+GT.US,D,20250129,000000,9.13,9.2226,9.01,9.07,3017935,0
+GT.US,D,20250130,000000,9.18,9.335,9.13,9.23,3694493,0
+GT.US,D,20250131,000000,9.16,9.215,8.76,8.87,5637511,0
+GT.US,D,20250203,000000,8.56,8.72,8.22,8.7,9318489,0
+GT.US,D,20250204,000000,8.65,8.74,8.53,8.66,4318895,0
+GT.US,D,20250205,000000,8.66,8.6892,8.52,8.65,3466797,0
+GT.US,D,20250206,000000,8.64,8.95,8.64,8.68,3784625,0
+GT.US,D,20250207,000000,8.68,8.71,8.38,8.4,5461512,0
+GT.US,D,20250210,000000,8.4,8.46,8.2,8.24,5174242,0
+GT.US,D,20250211,000000,8.17,8.31,8.085,8.25,5437112,0
+GT.US,D,20250212,000000,8.12,8.31,8.1,8.23,5626686,0
+GT.US,D,20250213,000000,8.35,8.47,8.11,8.17,9014347,0
+GT.US,D,20250214,000000,8.92,10.0179,8.88,9.58,21666543,0
+GT.US,D,20250218,000000,9.7,10.385,9.65,10.34,13517498,0
+GT.US,D,20250219,000000,10.24,10.69,10.215,10.63,7390291,0
+GT.US,D,20250220,000000,10.66,10.75,10.39,10.55,5412129,0
+GT.US,D,20250221,000000,10.66,10.69,9.84,9.98,5590924,0
+GT.US,D,20250224,000000,10.01,10.02,9.67,9.78,4522436,0
+GT.US,D,20250225,000000,9.86,9.86,9.53,9.54,4368069,0
+GT.US,D,20250226,000000,9.55,9.675,9.29,9.39,4810301,0
+GT.US,D,20250227,000000,9.35,9.68,9.33,9.46,6293526,0
+GT.US,D,20250228,000000,9.42,9.615,9.32,9.45,5278210,0
+GT.US,D,20250303,000000,9.49,9.545,8.71,8.84,6279252,0
+GT.US,D,20250304,000000,8.65,8.65,8.28,8.48,7477807,0
+GT.US,D,20250305,000000,8.59,8.74,8.45,8.72,6004241,0
+GT.US,D,20250306,000000,8.61,9.0563,8.57,8.97,4803562,0
+GT.US,D,20250307,000000,9.13,9.79,9.09,9.79,8175144,0
+GT.US,D,20250310,000000,9.675,9.95,9.49,9.67,8300368,0
+GT.US,D,20250311,000000,9.67,9.67,9.165,9.38,4771709,0
+GT.US,D,20250312,000000,9.41,9.49,9.155,9.3,4271384,0
+GT.US,D,20250313,000000,9.28,9.545,9.01,9.06,3816067,0
+GT.US,D,20250314,000000,9.08,9.22,8.86,9.15,3606224,0
+GT.US,D,20250317,000000,9.1,9.3,9.06,9.16,4595088,0
+GT.US,D,20250318,000000,9.14,9.155,8.82,8.93,4420233,0
+GT.US,D,20250319,000000,8.86,9.14,8.85,9.04,3996642,0
+GT.US,D,20250320,000000,8.92,9.47,8.89,9.31,5436108,0
+GT.US,D,20250321,000000,9.17,9.2154,9.01,9.14,7082789,0
+GT.US,D,20250324,000000,9.3,9.58,9.3,9.46,4231396,0
+GT.US,D,20250325,000000,9.42,9.51,9.28,9.34,3756771,0
+GT.US,D,20250326,000000,9.34,9.55,9.32,9.54,4073428,0
+GT.US,D,20250327,000000,9.42,9.5,9.03,9.11,5800569,0
+GT.US,D,20250328,000000,9,9.07,8.65,8.79,4696738,0
+GT.US,D,20250331,000000,8.88,9.385,8.82,9.24,7202440,0
+GT.US,D,20250401,000000,9.25,9.27,8.865,8.94,6134107,0
+GT.US,D,20250402,000000,8.8,9.16,8.7,9.12,5427650,0
+GT.US,D,20250403,000000,8.85,10.525,8.805,10.19,21856315,0
+GT.US,D,20250404,000000,9.71,9.98,9.44,9.7,11129635,0
+GT.US,D,20250407,000000,9.25,9.89,8.615,8.82,12159516,0
+GT.US,D,20250408,000000,9.1,9.285,8.333,8.48,8715257,0
+GT.US,D,20250409,000000,8.34,9.94,8.33,9.74,13416230,0
+GT.US,D,20250410,000000,9.43,9.63,8.86,9.06,10436237,0
+GT.US,D,20250411,000000,9.19,9.84,9.04,9.67,8103741,0
+GT.US,D,20250414,000000,9.85,9.85,9.14,9.45,6560552,0
+GT.US,D,20250415,000000,9.45,9.7899,9.3849,9.75,5486097,0
+GT.US,D,20250416,000000,9.67,9.86,9.491,9.65,4084275,0
+GT.US,D,20250417,000000,9.65,9.77,9.54,9.75,3576970,0
+GT.US,D,20250421,000000,9.65,10.1,9.65,9.93,4638960,0
+GT.US,D,20250422,000000,10.05,10.45,10.04,10.45,5367008,0
+GT.US,D,20250423,000000,10.67,10.925,10.62,10.7,5900405,0
+GT.US,D,20250424,000000,10.8,11,10.66,10.96,5583011,0
+GT.US,D,20250425,000000,10.98,10.98,10.795,10.94,4100469,0
+GT.US,D,20250428,000000,10.94,11.27,10.87,11.07,5411983,0
+GT.US,D,20250429,000000,10.95,11.08,10.815,11,3786499,0
+GT.US,D,20250430,000000,10.75,10.98,10.68,10.88,4186269,0
+GT.US,D,20250501,000000,10.84,10.9,10.4,10.73,4405360,0
+GT.US,D,20250502,000000,10.93,11.065,10.74,11.01,3475776,0
+GT.US,D,20250505,000000,10.841,11.095,10.841,11.04,4312311,0
+GT.US,D,20250506,000000,10.85,11.03,10.72,10.96,4354755,0
+GT.US,D,20250507,000000,10.91,11.085,10.85,11.01,6524513,0
+GT.US,D,20250508,000000,10.83,11.4401,10.61,10.94,12676518,0
+GT.US,D,20250509,000000,11.09,11.23,10.765,10.86,7698802,0
+GT.US,D,20250512,000000,11.35,11.54,10.8431,10.97,9572403,0
+GT.US,D,20250513,000000,11.08,11.325,10.755,11.29,6123156,0
+GT.US,D,20250514,000000,11.22,11.37,11.07,11.14,4323123,0
+GT.US,D,20250515,000000,11.05,11.1,10.9687,11.04,3941346,0
+GT.US,D,20250516,000000,11.01,11.0376,10.43,10.77,6253360,0
+GT.US,D,20250519,000000,10.57,10.67,10.455,10.64,5840797,0
+GT.US,D,20250520,000000,10.68,10.94,10.6,10.9,4866912,0
+GT.US,D,20250521,000000,10.85,10.96,10.375,10.5,5497688,0
+GT.US,D,20250522,000000,10.74,11.285,10.71,11.13,8578505,0
+GT.US,D,20250523,000000,11.075,11.075,10.8,10.95,5667034,0
+GT.US,D,20250527,000000,11.09,11.41,10.92,11.39,5923238,0
+GT.US,D,20250528,000000,11.43,11.69,11.415,11.55,7135373,0
+GT.US,D,20250529,000000,11.575,11.64,11.21,11.43,5932508,0
+GT.US,D,20250530,000000,11.39,11.53,11.21,11.41,5132869,0
+GT.US,D,20250602,000000,11.3,11.5,11.13,11.2,5580570,0
+GT.US,D,20250603,000000,11.17,11.435,11.1048,11.31,3650210,0
+GT.US,D,20250604,000000,11.37,11.375,10.9,11.05,5072228,0
+GT.US,D,20250605,000000,10.99,11.02,10.63,10.76,6154814,0
+GT.US,D,20250606,000000,10.8,10.87,10.485,10.64,5315975,0
+GT.US,D,20250609,000000,10.98,11.9778,10.95,11.78,9623619,0
+GT.US,D,20250610,000000,11.72,12.02,11.64,11.94,4593015,0
+GT.US,D,20250611,000000,12.03,12.03,11.58,11.6,5129402,0
+GT.US,D,20250612,000000,11.5,11.58,11.18,11.2,5830977,0
+GT.US,D,20250613,000000,10.94,11.19,10.815,10.94,6482240,0
+GT.US,D,20250616,000000,11,11.09,10.395,10.68,11725441,0
+GT.US,D,20250617,000000,10.56,10.63,10.32,10.36,6359251,0
+GT.US,D,20250618,000000,10.31,10.71,10.21,10.51,4634519,0
+GT.US,D,20250620,000000,10.62,10.66,10.165,10.24,7510184,0
+GT.US,D,20250623,000000,10.205,10.265,9.9702,10.15,7342772,0
+GT.US,D,20250624,000000,10.28,10.47,10.2022,10.24,6672220,0
+GT.US,D,20250625,000000,10.33,10.68,10.28,10.38,5289037,0
+GT.US,D,20250626,000000,10.38,10.57,10.255,10.53,4226623,0
+GT.US,D,20250627,000000,10.56,10.83,10.56,10.72,8097875,0
+GT.US,D,20250630,000000,10.745,10.8499,10.255,10.37,8195423,0
+GT.US,D,20250701,000000,10.28,10.78,10.27,10.66,8431992,0
+GT.US,D,20250702,000000,10.65,11.13,10.585,11.08,8977344,0
+GT.US,D,20250703,000000,11.09,11.4699,11.09,11.34,4082638,0
+GT.US,D,20250707,000000,11.1,11.17,10.76,10.89,7500856,0
+GT.US,D,20250708,000000,10.98,11.79,10.98,11.55,8727952,0
+GT.US,D,20250709,000000,11.54,11.65,11.25,11.3,6383173,0
+GT.US,D,20250710,000000,11.3,11.46,11.135,11.45,6511691,0
+GT.US,D,20250711,000000,11.38,11.54,11.13,11.19,6503366,0
+GT.US,D,20250714,000000,11.08,11.245,11.01,11.08,4725000,0
+GT.US,D,20250715,000000,11.14,11.25,10.865,10.93,3848677,0
+GT.US,D,20250716,000000,10.96,11.035,10.59,10.81,5696617,0
+GT.US,D,20250717,000000,10.81,10.985,10.78,10.91,3802164,0
+GT.US,D,20250718,000000,10.91,10.935,10.61,10.67,4941750,0
+GT.US,D,20250721,000000,10.74,11.05,10.5911,11.01,7145956,0
+GT.US,D,20250722,000000,11.01,11.32,10.945,11.29,6464263,0
+GT.US,D,20250723,000000,11.41,11.545,11.25,11.54,6578894,0
+GT.US,D,20250724,000000,11.425,11.6489,11.27,11.28,4212844,0
+GT.US,D,20250725,000000,11.34,11.34,10.765,10.91,6695448,0
+GT.US,D,20250728,000000,10.94,11.0464,10.73,10.74,6483425,0
+GT.US,D,20250729,000000,10.74,10.8184,10.29,10.45,6885950,0
+GT.US,D,20250730,000000,10.53,10.54,10.13,10.17,8213128,0
+GT.US,D,20250731,000000,10.1,10.295,9.91,10.28,5996709,0
+GT.US,D,20250801,000000,10.15,10.25,9.95,10.09,5243566,0
+GT.US,D,20250804,000000,10.2,10.215,9.88,9.91,8039299,0
+GT.US,D,20250805,000000,9.96,10.11,9.835,10.07,5743479,0
+GT.US,D,20250806,000000,10.09,10.2,9.9,9.94,5706724,0
+GT.US,D,20250807,000000,10.08,10.44,9.98,10.26,10192624,0
+GT.US,D,20250808,000000,8.6,8.84,7.8,8.36,28626648,0
+GT.US,D,20250811,000000,8.38,8.75,8.26,8.315,16950829,0
+GT.US,D,20250812,000000,8.36,8.515,8.225,8.25,11175684,0
+GT.US,D,20250813,000000,8.281,8.73,8.24,8.58,9489193,0
+GT.US,D,20250814,000000,8.4,8.565,8.39,8.53,7966008,0
+GT.US,D,20250815,000000,8.64,8.65,8.375,8.49,11017539,0
+GT.US,D,20250818,000000,8.54,8.5699,8.37,8.39,8585443,0
+GT.US,D,20250819,000000,8.45,8.65,8.41,8.5,9297832,0
+GT.US,D,20250820,000000,8.35,8.39,8.2,8.29,10982266,0
+GT.US,D,20250821,000000,8.22,8.3071,8.05,8.25,7078982,0
+GT.US,D,20250822,000000,8.32,8.73,8.29,8.65,9536140,0
+GT.US,D,20250825,000000,8.64,8.64,8.49,8.5,4868172,0
+GT.US,D,20250826,000000,8.49,8.56,8.415,8.48,6643199,0
+GT.US,D,20250827,000000,8.44,8.618,8.4,8.56,5254836,0
+GT.US,D,20250828,000000,8.64,8.64,8.42,8.52,4595612,0
+GT.US,D,20250829,000000,8.5,8.555,8.42,8.48,5309648,0
+GT.US,D,20250902,000000,8.41,8.43,8.3,8.39,6185995,0
+GT.US,D,20250903,000000,8.37,8.51,8.35,8.4,6396547,0
+GT.US,D,20250904,000000,8.38,8.42,8.3,8.42,7192806,0
+GT.US,D,20250905,000000,8.46,8.74,8.42,8.5,8149951,0
+GT.US,D,20250908,000000,8.45,8.59,8.405,8.59,6898727,0
+GT.US,D,20250909,000000,8.59,8.73,8.475,8.55,7188791,0
+GT.US,D,20250910,000000,8.5,8.6388,8.41,8.56,7999355,0
+GT.US,D,20250911,000000,8.54,8.585,8.43,8.57,10634079,0
+GT.US,D,20250912,000000,8.57,8.59,8.485,8.51,5039787,0
+GT.US,D,20250915,000000,8.64,8.785,8.505,8.52,6313872,0
+GT.US,D,20250916,000000,8.55,8.69,8.47,8.52,6914727,0
+GT.US,D,20250917,000000,8.53,8.75,8.49,8.53,6782139,0
+GT.US,D,20250918,000000,8.54,8.66,8.52,8.61,5608448,0
+GT.US,D,20250919,000000,8.62,8.62,8.3,8.48,12413360,0
+GT.US,D,20250922,000000,8.4,8.4414,8.3,8.39,6199565,0
+GT.US,D,20250923,000000,8.45,8.5,8.23,8.24,7884375,0
+GT.US,D,20250924,000000,8.25,8.31,8.055,8.12,9235267,0
+GT.US,D,20250925,000000,8.08,8.08,7.83,7.88,9911689,0
+GT.US,D,20250926,000000,7.92,7.97,7.815,7.86,7293998,0
+GT.US,D,20250929,000000,7.72,7.74,7.43,7.5,13834681,0
+GT.US,D,20250930,000000,7.5,7.55,7.41,7.48,9569123,0
+GT.US,D,20251001,000000,7.51,7.69,7.48,7.54,8447795,0
+GT.US,D,20251002,000000,7.55,7.65,7.51,7.53,8097752,0
+GT.US,D,20251003,000000,7.54,7.99,7.54,7.72,11809531,0
+GT.US,D,20251006,000000,7.66,7.7101,7.53,7.56,8854120,0
+GT.US,D,20251007,000000,7.58,7.5994,7.38,7.39,10273935,0
+GT.US,D,20251008,000000,7.41,7.49,7.32,7.34,7211982,0
+GT.US,D,20251009,000000,7.36,7.36,7.12,7.13,9663891,0
+GT.US,D,20251010,000000,7.17,7.2556,6.825,6.83,13445752,0
+GT.US,D,20251013,000000,6.97,7,6.71,6.73,13324933,0
+GT.US,D,20251014,000000,6.58,6.795,6.51,6.71,11404796,0
+GT.US,D,20251015,000000,6.71,6.865,6.67,6.71,10710120,0
+GT.US,D,20251016,000000,6.745,6.8898,6.73,6.83,9461318,0
+GT.US,D,20251017,000000,6.76,6.87,6.75,6.86,6927822,0
+GT.US,D,20251020,000000,6.85,7.055,6.85,7.04,5471879,0
+GT.US,D,20251021,000000,7.07,7.17,7,7.15,7696240,0
+GT.US,D,20251022,000000,7.15,7.16,7.04,7.04,6857155,0
+GT.US,D,20251023,000000,7.05,7.14,7.01,7.13,4383242,0
+GT.US,D,20251024,000000,7.17,7.29,7.125,7.24,5863801,0
+GT.US,D,20251027,000000,7.25,7.33,7.07,7.07,5666894,0
+GT.US,D,20251028,000000,7.09,7.14,7.03,7.08,5702819,0
+GT.US,D,20251029,000000,7.09,7.235,7,7.02,7090821,0
+GT.US,D,20251030,000000,6.965,7.04,6.91,6.91,7235607,0
+GT.US,D,20251031,000000,6.86,6.92,6.76,6.89,7206272,0
+GT.US,D,20251103,000000,6.79,7.01,6.78,6.89,12357323,0
+GT.US,D,20251104,000000,7.35,7.575,6.9,7.43,22892659,0
+GT.US,D,20251105,000000,7.38,8.16,7.255,8.04,18343673,0
+GT.US,D,20251106,000000,7.99,7.99,7.68,7.81,11224826,0
+GT.US,D,20251107,000000,7.74,7.77,7.5,7.57,7190196,0
+GT.US,D,20251110,000000,7.64,7.67,7.4,7.58,7409315,0
+GT.US,D,20251111,000000,7.54,7.5973,7.47,7.5,3911420,0
+GT.US,D,20251112,000000,7.5,7.81,7.5,7.73,6306700,0
+GT.US,D,20251113,000000,7.59,7.76,7.51,7.59,7677928,0
+GT.US,D,20251114,000000,7.56,7.67,7.455,7.56,5321230,0
+GT.US,D,20251117,000000,7.5,7.635,7.39,7.43,6712519,0
+GT.US,D,20251118,000000,7.54,7.97,7.48,7.86,9521819,0
+GT.US,D,20251119,000000,7.81,7.86,7.645,7.82,5001721,0
+GT.US,D,20251120,000000,7.9,8.05,7.61,7.64,5688985,0
+GT.US,D,20251121,000000,7.69,8.12,7.64,8.1,7743022,0
+GT.US,D,20251124,000000,8.015,8.2,7.96,8.14,7014544,0
+GT.US,D,20251125,000000,8.2,8.515,8.18,8.42,6061209,0
+GT.US,D,20251126,000000,8.36,8.47,8.28,8.44,8768204,0
+GT.US,D,20251128,000000,8.5,8.73,8.44,8.66,4103148,0
+GT.US,D,20251201,000000,8.52,8.73,8.5,8.67,6537096,0
+GT.US,D,20251202,000000,8.69,8.78,8.55,8.72,6026214,0
+GT.US,D,20251203,000000,8.74,8.865,8.71,8.77,4435166,0
+GT.US,D,20251204,000000,8.685,8.74,8.42,8.47,7386045,0
+GT.US,D,20251205,000000,8.48,8.59,8.41,8.58,4831589,0
+GT.US,D,20251208,000000,8.52,8.73,8.455,8.54,7313625,0
+GT.US,D,20251209,000000,8.55,8.66,8.36,8.39,6080029,0
+GT.US,D,20251210,000000,8.43,8.98,8.43,8.94,7039509,0
+GT.US,D,20251211,000000,8.93,8.945,8.72,8.82,5902805,0
+GT.US,D,20251212,000000,8.88,8.95,8.65,8.8,5157116,0
+GT.US,D,20251215,000000,8.8,9.07,8.78,9.01,4728544,0
+GT.US,D,20251216,000000,8.99,9.02,8.81,8.82,4523694,0
+GT.US,D,20251217,000000,8.82,8.965,8.7901,8.87,4057916,0
+GT.US,D,20251218,000000,8.94,9.15,8.93,9.01,5304609,0
+GT.US,D,20251219,000000,8.96,9,8.87,8.87,7344016,0
+GT.US,D,20251222,000000,8.85,9.0247,8.72,8.79,4467111,0
+GT.US,D,20251223,000000,8.71,8.776,8.61,8.64,2955556,0
+GT.US,D,20251224,000000,8.7,8.79,8.6001,8.73,1879447,0
+GT.US,D,20251226,000000,8.68,8.76,8.63,8.73,1827719,0
+GT.US,D,20251229,000000,8.69,8.89,8.6801,8.8,7520093,0
+GT.US,D,20251230,000000,8.81,9.005,8.665,8.95,7869272,0
+GT.US,D,20251231,000000,8.915,8.985,8.745,8.76,3985832,0
+GT.US,D,20260102,000000,8.8,8.94,8.715,8.92,4870366,0
+GT.US,D,20260105,000000,8.92,8.96,8.7,8.84,5790405,0
+GT.US,D,20260106,000000,8.78,9.28,8.67,9.26,8740310,0
+GT.US,D,20260107,000000,9.3,9.34,9.01,9.09,5712771,0
+GT.US,D,20260108,000000,9.05,9.34,8.9428,9.16,6577794,0
+GT.US,D,20260109,000000,9.14,9.26,9.04,9.23,5470415,0
+GT.US,D,20260112,000000,9.23,9.25,9.095,9.15,4463151,0
+GT.US,D,20260113,000000,9.18,9.24,9.025,9.13,5200095,0
+GT.US,D,20260114,000000,9.13,9.24,8.96,9.02,7245059,0
+GT.US,D,20260115,000000,9.01,9.375,8.965,9.32,5657810,0
+GT.US,D,20260116,000000,9.31,9.32,8.93,9.09,4791456,0
+GT.US,D,20260120,000000,8.935,9.025,8.84,8.97,5876345,0
+GT.US,D,20260121,000000,9.05,9.49,9.05,9.37,7363074,0
+GT.US,D,20260122,000000,9.6,9.675,9.47,9.55,5610677,0
+GT.US,D,20260123,000000,9.51,9.645,9.43,9.61,3505278,0
+GT.US,D,20260126,000000,9.56,9.61,9.44,9.55,3563750,0
+GT.US,D,20260127,000000,9.56,9.605,9.445,9.55,3684031,0
+GT.US,D,20260128,000000,9.55,9.55,9.39,9.45,4216615,0
+GT.US,D,20260129,000000,9.51,9.645,9.31,9.61,5658837,0
+GT.US,D,20260130,000000,9.52,9.555,9.33,9.41,4702507,0
+GT.US,D,20260202,000000,9.35,9.555,9.29,9.33,5335156,0
+GT.US,D,20260203,000000,9.38,9.99,9.34,9.96,7806804,0
+GT.US,D,20260204,000000,10,10.41,9.9935,10.22,8762795,0
+GT.US,D,20260205,000000,10.13,10.31,10.1,10.22,6727696,0
+GT.US,D,20260206,000000,10.23,10.59,10.19,10.54,9371509,0
+GT.US,D,20260209,000000,10.544,10.62,10.39,10.52,11529517,0
+GT.US,D,20260210,000000,9.188,9.36,8.78,9.1,23665156,0
+GT.US,D,20260211,000000,9.13,9.58,9.05,9.48,9448631,0
+GT.US,D,20260212,000000,9.55,9.97,9.29,9.34,10980407,0
+GT.US,D,20260213,000000,9.43,9.63,9.3002,9.44,6936901,0
+GT.US,D,20260217,000000,9.35,9.44,8.835,8.86,7324767,0
+GT.US,D,20260218,000000,8.85,9.07,8.775,8.885,8593704,0
diff --git a/daily/us/nasdaq stocks/1/gwrs.us.txt b/daily/us/nasdaq stocks/1/gwrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b1749250f29d715cd977713c89d11082ee5d5fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gwrs.us.txt	
@@ -0,0 +1,2467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GWRS.US,D,20160428,000000,5.3341,6.93887,5.3341,5.3341,296413.37534965,0
+GWRS.US,D,20160429,000000,5.45388,5.50492,5.37685,5.46225,28076.981832557,0
+GWRS.US,D,20160502,000000,5.50492,5.50492,5.3341,5.43653,37504.334063434,0
+GWRS.US,D,20160503,000000,5.46225,5.62449,5.3341,5.45388,61753.928656014,0
+GWRS.US,D,20160504,000000,5.59876,5.60755,5.31736,5.53926,77745.706853381,0
+GWRS.US,D,20160505,000000,5.61591,6.05975,5.57347,5.97446,122666.23820807,0
+GWRS.US,D,20160506,000000,6.05975,6.24771,5.88995,6.00844,82234.003667158,0
+GWRS.US,D,20160509,000000,6.13661,6.18801,5.9914,6.10261,92820.739512901,0
+GWRS.US,D,20160510,000000,6.18801,6.18801,5.97446,6.05975,38331.740058283,0
+GWRS.US,D,20160511,000000,6.17914,6.17914,5.8466,5.99544,95997.369399871,0
+GWRS.US,D,20160512,000000,5.97446,6.0771,5.97446,6.0771,49078.880992598,0
+GWRS.US,D,20160513,000000,6.0771,6.09404,5.9058,6.0771,100781.0958388,0
+GWRS.US,D,20160516,000000,6.21381,6.21381,5.94037,6.00824,18249.63210233,0
+GWRS.US,D,20160517,000000,5.99112,6.22209,5.95681,6.22209,23394.777601585,0
+GWRS.US,D,20160518,000000,6.17934,6.41929,5.99296,6.41929,7793.8599048501,0
+GWRS.US,D,20160519,000000,6.41929,6.41929,6.08527,6.11985,7225.3355402916,0
+GWRS.US,D,20160520,000000,6.18841,6.41929,6.1622,6.41929,6688.2830601996,0
+GWRS.US,D,20160523,000000,6.34225,6.6336,6.29949,6.36798,57265.63184224,0
+GWRS.US,D,20160524,000000,6.48794,6.55641,6.20544,6.38481,13464.890441321,0
+GWRS.US,D,20160525,000000,6.37664,6.37664,6.1368,6.23971,22535.899722269,0
+GWRS.US,D,20160526,000000,6.0513,6.37664,6.0513,6.37664,22134.88700084,0
+GWRS.US,D,20160527,000000,6.37664,6.37664,5.98302,6.21381,17035.426495166,0
+GWRS.US,D,20160531,000000,6.22209,6.29105,5.9656,6.29105,4149.212639198,0
+GWRS.US,D,20160601,000000,6.00824,6.1622,6.00824,6.05965,7196.9093220636,0
+GWRS.US,D,20160602,000000,6.12821,6.12821,6.0513,6.11985,2966.4789165001,0
+GWRS.US,D,20160603,000000,6.29949,6.33389,6.09404,6.33389,7828.3774555554,0
+GWRS.US,D,20160606,000000,6.02547,6.1622,6.02547,6.11985,22339.961860912,0
+GWRS.US,D,20160607,000000,6.08527,6.1622,6.06822,6.11096,4828.3962104294,0
+GWRS.US,D,20160608,000000,6.17076,6.37664,6.10271,6.37664,22253.667984149,0
+GWRS.US,D,20160609,000000,6.37664,6.37664,6.11985,6.11985,6376.6098817721,0
+GWRS.US,D,20160610,000000,6.21282,6.23971,6.12821,6.23971,14726.811486225,0
+GWRS.US,D,20160613,000000,6.30828,6.62446,6.29537,6.52163,62906.205716325,0
+GWRS.US,D,20160614,000000,6.52163,6.52163,6.37624,6.40165,31334.829485892,0
+GWRS.US,D,20160615,000000,6.33624,6.5304,6.33624,6.41909,43228.156148041,0
+GWRS.US,D,20160616,000000,6.32442,6.46134,6.15314,6.24751,52428.098633095,0
+GWRS.US,D,20160617,000000,6.47051,6.47051,6.15314,6.20456,97470.456637325,0
+GWRS.US,D,20160620,000000,6.3333,6.62466,6.3076,6.48794,33174.411894071,0
+GWRS.US,D,20160621,000000,6.43633,6.53897,6.43633,6.53897,27946.018184292,0
+GWRS.US,D,20160622,000000,6.43633,6.7535,6.43633,6.7535,43336.784910556,0
+GWRS.US,D,20160623,000000,6.77941,6.86539,6.6675,6.83073,52598.655942463,0
+GWRS.US,D,20160624,000000,6.54782,6.97641,6.54782,6.91671,562424.91030451,0
+GWRS.US,D,20160627,000000,6.96813,6.97641,6.7535,6.85653,60047.340340258,0
+GWRS.US,D,20160628,000000,7.03708,7.25987,6.86539,7.0028,70916.307924122,0
+GWRS.US,D,20160629,000000,7.09687,7.26827,7.03708,7.22561,40556.091634615,0
+GWRS.US,D,20160630,000000,7.29408,7.69761,7.2133,7.55165,145617.36376088,0
+GWRS.US,D,20160701,000000,7.55165,7.62051,7.26827,7.61163,37384.537858043,0
+GWRS.US,D,20160705,000000,7.71486,7.73132,7.60307,7.70581,82370.043425819,0
+GWRS.US,D,20160706,000000,7.80046,7.80046,7.60307,7.69761,36005.866273989,0
+GWRS.US,D,20160707,000000,7.70581,7.70581,7.60307,7.61163,9578.6203207321,0
+GWRS.US,D,20160708,000000,7.69761,7.70581,7.46586,7.64602,66208.723141162,0
+GWRS.US,D,20160711,000000,7.72362,7.72362,7.51736,7.61163,41049.489565287,0
+GWRS.US,D,20160712,000000,7.51736,7.66316,7.48309,7.64602,65387.408478792,0
+GWRS.US,D,20160713,000000,7.69951,7.82844,7.57027,7.74235,44474.848861751,0
+GWRS.US,D,20160714,000000,7.75997,7.83651,7.75997,7.81139,19072.977208861,0
+GWRS.US,D,20160715,000000,7.89728,7.89728,7.68245,7.74235,40429.18887467,0
+GWRS.US,D,20160718,000000,7.7252,7.81987,7.69951,7.79424,19370.437278173,0
+GWRS.US,D,20160719,000000,7.76588,7.76816,7.65636,7.71685,14233.413555555,0
+GWRS.US,D,20160720,000000,7.64778,7.73396,7.58809,7.64778,19318.660952116,0
+GWRS.US,D,20160721,000000,7.58799,7.65636,7.49315,7.57913,20334.898253763,0
+GWRS.US,D,20160722,000000,7.54378,7.54446,7.39837,7.42419,17721.716620955,0
+GWRS.US,D,20160725,000000,7.44143,7.5017,7.41532,7.48446,9291.3124722142,0
+GWRS.US,D,20160726,000000,7.49315,7.52772,7.20886,7.24384,25301.364667014,0
+GWRS.US,D,20160727,000000,7.27793,7.32952,7.20069,7.32127,22485.138618289,0
+GWRS.US,D,20160728,000000,7.33809,7.33809,7.23468,7.25251,11741.043350214,0
+GWRS.US,D,20160729,000000,7.32127,7.35406,7.20069,7.27793,17829.330161388,0
+GWRS.US,D,20160801,000000,7.32952,7.32952,7.20069,7.27793,9499.4329985257,0
+GWRS.US,D,20160802,000000,7.28688,7.28688,7.16584,7.18344,14035.445250039,0
+GWRS.US,D,20160803,000000,7.15735,7.25743,7.0029,7.02842,25349.080104754,0
+GWRS.US,D,20160804,000000,7.0029,7.0029,6.33152,6.43494,124242.87809764,0
+GWRS.US,D,20160805,000000,6.43494,6.62406,6.37475,6.5895,44133.734243017,0
+GWRS.US,D,20160808,000000,6.54683,6.72769,6.54683,6.66682,13314.637573545,0
+GWRS.US,D,20160809,000000,6.66682,6.83939,6.66682,6.83043,7141.0721076872,0
+GWRS.US,D,20160810,000000,6.88225,6.95119,6.77045,6.80483,23975.484631097,0
+GWRS.US,D,20160811,000000,7.14908,7.14908,6.7932,6.95955,37310.426646235,0
+GWRS.US,D,20160812,000000,7.01147,7.22619,7.01147,7.12318,46154.02618136,0
+GWRS.US,D,20160815,000000,7.19398,7.34883,6.87465,6.89169,50759.073534283,0
+GWRS.US,D,20160816,000000,6.9179,7.33956,6.89169,6.89169,24554.161216453,0
+GWRS.US,D,20160817,000000,7.18542,7.18542,7.00624,7.09903,7579.6480460611,0
+GWRS.US,D,20160818,000000,7.13332,7.13332,7.07293,7.12494,6493.3604209224,0
+GWRS.US,D,20160819,000000,7.14228,7.15094,7.07293,7.08199,21690.219729989,0
+GWRS.US,D,20160822,000000,7.03876,7.16768,7.03876,7.09068,5992.8559356949,0
+GWRS.US,D,20160823,000000,7.10731,7.25802,7.10731,7.18542,7318.7359716119,0
+GWRS.US,D,20160824,000000,7.20267,7.20267,6.90942,6.98674,13971.486259026,0
+GWRS.US,D,20160825,000000,6.94389,6.96527,6.89169,6.90066,17583.646418132,0
+GWRS.US,D,20160826,000000,6.94389,7.02979,6.77132,6.78846,28661.749750389,0
+GWRS.US,D,20160829,000000,6.81417,6.81417,6.77132,6.8057,8381.6734889205,0
+GWRS.US,D,20160830,000000,6.8591,6.89169,6.81417,6.88332,7769.4945749404,0
+GWRS.US,D,20160831,000000,6.90066,6.96084,6.77132,6.88332,17735.929730069,0
+GWRS.US,D,20160901,000000,6.81417,6.97789,6.81417,6.90066,3508.6075069898,0
+GWRS.US,D,20160902,000000,6.90469,6.92794,6.83132,6.87465,26241.460312695,0
+GWRS.US,D,20160906,000000,6.89169,6.92626,6.85731,6.85731,12391.800703218,0
+GWRS.US,D,20160907,000000,6.89169,6.89169,6.81417,6.83132,50344.86292582,0
+GWRS.US,D,20160908,000000,6.81417,6.84027,6.79713,6.79713,6395.899101284,0
+GWRS.US,D,20160909,000000,6.8057,6.83791,6.6335,6.6335,42862.676199398,0
+GWRS.US,D,20160912,000000,6.67657,6.73654,6.61609,6.73654,14438.488415629,0
+GWRS.US,D,20160913,000000,6.65854,6.67184,6.59855,6.61609,35486.072569248,0
+GWRS.US,D,20160914,000000,6.60014,6.92036,6.60014,6.79074,27798.810982754,0
+GWRS.US,D,20160915,000000,6.72158,6.90311,6.72158,6.86874,6383.7164363289,0
+GWRS.US,D,20160916,000000,6.90311,6.92036,6.79074,6.90311,44250.484782168,0
+GWRS.US,D,20160919,000000,6.97207,6.98073,6.92036,6.95522,6871.0230345221,0
+GWRS.US,D,20160920,000000,6.97207,6.97207,6.91623,6.97207,8911.6194144554,0
+GWRS.US,D,20160921,000000,6.91218,6.98969,6.86874,6.93768,9862.8825030115,0
+GWRS.US,D,20160922,000000,6.88558,6.92843,6.81663,6.92036,26066.84211501,0
+GWRS.US,D,20160923,000000,6.85978,6.87731,6.82511,6.82511,7476.095393945,0
+GWRS.US,D,20160926,000000,6.84264,6.85121,6.80776,6.83377,13446.616443891,0
+GWRS.US,D,20160927,000000,6.7993,6.92036,6.7993,6.91208,20377.537581106,0
+GWRS.US,D,20160928,000000,6.88558,6.92036,6.87731,6.88558,17589.737750609,0
+GWRS.US,D,20160929,000000,6.92036,6.92222,6.48814,6.59127,73928.471834204,0
+GWRS.US,D,20160930,000000,6.60014,6.93768,6.48814,6.92843,41094.159336789,0
+GWRS.US,D,20161003,000000,6.92036,6.92036,6.7993,6.87731,7836.4992321919,0
+GWRS.US,D,20161004,000000,6.91208,6.91208,6.62614,6.62614,59549.881521269,0
+GWRS.US,D,20161005,000000,6.67864,6.80766,6.67864,6.77349,18910.54167613,0
+GWRS.US,D,20161006,000000,6.75586,6.75586,6.64387,6.67864,38256.613624393,0
+GWRS.US,D,20161007,000000,6.66022,6.73863,6.66022,6.66918,13642.554305245,0
+GWRS.US,D,20161010,000000,6.78118,6.85121,6.66022,6.85121,6810.1097097478,0
+GWRS.US,D,20161011,000000,6.81663,6.82511,6.66918,6.73863,64547.819818987,0
+GWRS.US,D,20161012,000000,6.79074,6.79074,6.70375,6.73034,11441.552836741,0
+GWRS.US,D,20161013,000000,6.73172,6.7664,6.69707,6.69707,13657.782636439,0
+GWRS.US,D,20161014,000000,6.72347,6.88766,6.72347,6.80127,42376.384823283,0
+GWRS.US,D,20161017,000000,6.94016,6.94016,6.71448,6.7664,49828.114887319,0
+GWRS.US,D,20161018,000000,6.87928,6.87928,6.74039,6.74039,19085.159873815,0
+GWRS.US,D,20161019,000000,6.80964,6.80964,6.69707,6.73172,23053.662982849,0
+GWRS.US,D,20161020,000000,6.68513,6.69498,6.58399,6.67085,39580.463216151,0
+GWRS.US,D,20161021,000000,6.67085,6.7664,6.65333,6.70553,21210.019686353,0
+GWRS.US,D,20161024,000000,6.69707,6.72347,6.61037,6.70553,3698.4540358694,0
+GWRS.US,D,20161025,000000,6.73172,6.74039,6.67085,6.70553,3259.8780974955,0
+GWRS.US,D,20161026,000000,6.68839,6.74887,6.68839,6.71448,6137.0174709937,0
+GWRS.US,D,20161027,000000,6.73172,6.73172,6.62772,6.65333,6702.4961693136,0
+GWRS.US,D,20161028,000000,6.74887,6.74887,6.67795,6.69707,16605.987555509,0
+GWRS.US,D,20161031,000000,6.69707,6.78413,6.63678,6.78413,46968.234289173,0
+GWRS.US,D,20161101,000000,6.74039,6.7664,6.71448,6.74039,17624.255301316,0
+GWRS.US,D,20161102,000000,6.68031,6.7664,6.65333,6.70553,22667.878592612,0
+GWRS.US,D,20161103,000000,6.63678,6.72347,6.55875,6.58399,26296.282304994,0
+GWRS.US,D,20161104,000000,6.55875,6.75794,6.55875,6.61905,33695.22082089,0
+GWRS.US,D,20161107,000000,6.69707,6.78413,6.65333,6.75794,43135.770938801,0
+GWRS.US,D,20161108,000000,6.78413,6.78413,6.72347,6.7664,21911.538143334,0
+GWRS.US,D,20161109,000000,6.71448,6.7925,6.65333,6.7664,37047.484127627,0
+GWRS.US,D,20161110,000000,6.80964,6.80964,6.65333,6.74887,64574.215593056,0
+GWRS.US,D,20161111,000000,6.78413,6.80964,6.68031,6.80964,52680.888930908,0
+GWRS.US,D,20161114,000000,6.82883,6.82883,6.66327,6.78552,30278.998523141,0
+GWRS.US,D,20161115,000000,6.70712,6.78552,6.70712,6.77713,12237.486947123,0
+GWRS.US,D,20161116,000000,6.68976,6.85516,6.67243,6.84639,66987.398476192,0
+GWRS.US,D,20161117,000000,6.82883,7.02034,6.82883,6.97651,73400.556352828,0
+GWRS.US,D,20161118,000000,7.02034,7.16807,6.91613,7.11607,31736.857429402,0
+GWRS.US,D,20161121,000000,7.19458,7.19458,7.0033,7.0555,33596.744279171,0
+GWRS.US,D,20161122,000000,7.02034,7.12494,6.95955,7.0816,17334.917008638,0
+GWRS.US,D,20161123,000000,7.02909,7.22039,7.02909,7.15952,20217.132492533,0
+GWRS.US,D,20161125,000000,7.22916,7.22916,6.95955,7.09873,33096.239793945,0
+GWRS.US,D,20161128,000000,7.04633,7.17696,7.04633,7.12494,22961.277773609,0
+GWRS.US,D,20161129,000000,7.06378,7.59469,6.99445,7.42074,57814.866987286,0
+GWRS.US,D,20161130,000000,7.49007,7.55974,7.27261,7.3508,12952.203291139,0
+GWRS.US,D,20161201,000000,7.43335,7.43797,7.24699,7.34225,32123.65704172,0
+GWRS.US,D,20161202,000000,7.35996,7.35996,7.16807,7.17696,10472.015750752,0
+GWRS.US,D,20161205,000000,7.26373,7.41189,7.22009,7.3767,37710.424145586,0
+GWRS.US,D,20161206,000000,7.4033,7.58603,7.20316,7.53392,33668.825046821,0
+GWRS.US,D,20161207,000000,7.51374,7.70727,7.43797,7.52495,50050.448522743,0
+GWRS.US,D,20161208,000000,7.56819,7.7251,7.44655,7.55974,67813.789248962,0
+GWRS.US,D,20161209,000000,7.52495,7.62071,7.46378,7.58603,19272.975958535,0
+GWRS.US,D,20161212,000000,7.62071,7.62071,7.35996,7.42074,32900.301932589,0
+GWRS.US,D,20161213,000000,7.39672,7.41315,7.21321,7.3443,24514.56755535,0
+GWRS.US,D,20161214,000000,7.37041,7.63222,7.25704,7.31839,24497.308779996,0
+GWRS.US,D,20161215,000000,7.3443,7.49256,7.32689,7.44881,19171.453750578,0
+GWRS.US,D,20161216,000000,7.47511,7.58869,7.47511,7.58869,231483.83202873,0
+GWRS.US,D,20161219,000000,7.58869,7.86716,7.58869,7.84143,17394.815111333,0
+GWRS.US,D,20161220,000000,7.87611,7.88547,7.78912,7.87611,20630.327878918,0
+GWRS.US,D,20161221,000000,7.84143,7.99854,7.75426,7.95471,27097.292525773,0
+GWRS.US,D,20161222,000000,7.85876,7.96338,7.64955,7.9024,33796.743028847,0
+GWRS.US,D,20161223,000000,7.85041,7.96338,7.77179,7.92881,11231.40186627,0
+GWRS.US,D,20161227,000000,7.98111,8.07685,7.93776,8.04169,19442.518045822,0
+GWRS.US,D,20161228,000000,8.10316,8.10316,7.86272,7.97225,10656.786169235,0
+GWRS.US,D,20161229,000000,7.94606,7.94606,7.88547,7.9024,7984.721655809,0
+GWRS.US,D,20161230,000000,7.94606,7.96338,7.83287,7.93776,10879.119804661,0
+GWRS.US,D,20170103,000000,7.99854,7.99854,7.76471,7.91975,16068.935075415,0
+GWRS.US,D,20170104,000000,7.96338,8.03342,7.91098,8.03342,18612.066384736,0
+GWRS.US,D,20170105,000000,8.04169,8.04169,7.97225,8.00732,6010.1147110475,0
+GWRS.US,D,20170106,000000,8.04169,8.04169,7.97225,7.99854,9967.450377207,0
+GWRS.US,D,20170109,000000,7.94606,8.01599,7.81553,7.92881,14100.419463132,0
+GWRS.US,D,20170110,000000,8.01599,8.02474,7.93786,7.98111,3560.3838330479,0
+GWRS.US,D,20170111,000000,7.96328,8.02484,7.956,7.99854,10481.152749469,0
+GWRS.US,D,20170112,000000,8.03527,8.03527,7.88585,7.93975,8204.009624996,0
+GWRS.US,D,20170113,000000,7.97431,8.11409,7.95668,8.07075,32556.141647613,0
+GWRS.US,D,20170117,000000,7.86911,7.97874,7.69488,7.79101,56179.344217102,0
+GWRS.US,D,20170118,000000,7.80824,7.80824,7.65094,7.69488,18837.4456864,0
+GWRS.US,D,20170119,000000,7.6334,7.65094,7.56317,7.5811,12395.861591535,0
+GWRS.US,D,20170120,000000,7.56317,7.61577,7.33593,7.40617,28385.609344745,0
+GWRS.US,D,20170123,000000,7.39739,7.4104,7.08289,7.1085,23230.311624695,0
+GWRS.US,D,20170124,000000,7.06475,7.2403,7.06475,7.22227,14765.389925248,0
+GWRS.US,D,20170125,000000,7.44981,7.44981,6.9952,7.06475,27671.908222809,0
+GWRS.US,D,20170126,000000,7.10002,7.16957,6.90785,7.11746,17098.3702641,0
+GWRS.US,D,20170127,000000,7.13499,7.26579,7.12603,7.12603,15447.61916272,0
+GWRS.US,D,20170130,000000,7.2403,7.2403,7.10002,7.14395,12409.05947857,0
+GWRS.US,D,20170131,000000,7.1877,7.23123,7.03896,7.11746,28382.563678508,0
+GWRS.US,D,20170201,000000,7.16957,7.24886,7.01245,7.08289,20262.817486115,0
+GWRS.US,D,20170202,000000,7.05638,7.25743,7.05638,7.23123,13344.079013852,0
+GWRS.US,D,20170203,000000,7.25743,7.34489,7.22227,7.2403,12829.361419511,0
+GWRS.US,D,20170206,000000,7.25743,7.25743,7.17861,7.17861,16285.177378364,0
+GWRS.US,D,20170207,000000,7.10337,7.12603,7.05638,7.09155,7681.1702540179,0
+GWRS.US,D,20170208,000000,7.08289,7.12603,6.9952,7.03896,14213.109113963,0
+GWRS.US,D,20170209,000000,7.0042,7.22227,7.0042,7.14395,18403.945858423,0
+GWRS.US,D,20170210,000000,7.19882,7.41779,7.07559,7.25152,13567.427871358,0
+GWRS.US,D,20170213,000000,7.39148,7.58347,7.37563,7.56642,18808.004246092,0
+GWRS.US,D,20170214,000000,7.49648,7.55804,7.45304,7.47049,7623.3025954824,0
+GWRS.US,D,20170215,000000,7.45304,7.53175,7.36509,7.44379,4022.3098792517,0
+GWRS.US,D,20170216,000000,7.48792,7.68975,7.48792,7.58445,23241.47906757,0
+GWRS.US,D,20170217,000000,7.62838,7.68975,7.58445,7.62838,18401.915414265,0
+GWRS.US,D,20170221,000000,7.67202,7.75081,7.61065,7.75081,12663.880220541,0
+GWRS.US,D,20170222,000000,7.68975,7.7247,7.63714,7.64552,4885.2486468854,0
+GWRS.US,D,20170223,000000,7.62425,7.66316,7.56642,7.56642,4079.1623157076,0
+GWRS.US,D,20170224,000000,7.55804,7.55804,7.46162,7.53175,9868.9738354888,0
+GWRS.US,D,20170227,000000,7.56642,7.66316,7.48792,7.59331,12322.765601805,0
+GWRS.US,D,20170228,000000,7.58445,7.68975,7.52289,7.53175,22770.416022649,0
+GWRS.US,D,20170301,000000,7.59331,7.79474,7.56159,7.73357,13261.846025407,0
+GWRS.US,D,20170302,000000,7.76846,7.79474,7.54949,7.54949,9630.3966467902,0
+GWRS.US,D,20170303,000000,7.58445,7.62838,7.34747,7.43493,12994.842618481,0
+GWRS.US,D,20170306,000000,7.40784,7.40901,7.21575,7.25978,9523.7983284354,0
+GWRS.US,D,20170307,000000,7.2072,7.28638,7.01433,7.19882,21605.956297385,0
+GWRS.US,D,20170308,000000,7.24284,7.24284,7.01433,7.09351,22376.509855777,0
+GWRS.US,D,20170309,000000,7.09351,7.2395,7.04082,7.04082,11139.016657029,0
+GWRS.US,D,20170310,000000,7.25142,7.38251,7.07115,7.35642,21399.866215232,0
+GWRS.US,D,20170313,000000,7.38734,7.61655,7.29477,7.57558,23081.073978997,0
+GWRS.US,D,20170314,000000,7.61055,7.61055,7.53175,7.54949,38414.988268805,0
+GWRS.US,D,20170315,000000,7.56879,7.70079,7.56879,7.66561,21922.70558621,0
+GWRS.US,D,20170316,000000,7.70079,7.70079,7.58682,7.63076,9042.5830627198,0
+GWRS.US,D,20170317,000000,7.60404,7.903,7.60279,7.903,92581.147102122,0
+GWRS.US,D,20170320,000000,7.81543,7.89166,7.81543,7.83287,14816.151029227,0
+GWRS.US,D,20170321,000000,7.8506,7.85906,7.73624,7.75358,13504.484102426,0
+GWRS.US,D,20170322,000000,7.80637,7.80637,7.70945,7.71859,12662.864998461,0
+GWRS.US,D,20170323,000000,7.76284,7.82362,7.70945,7.73624,6112.6521410839,0
+GWRS.US,D,20170324,000000,7.69229,7.75358,7.60404,7.65665,15663.861465667,0
+GWRS.US,D,20170327,000000,7.64808,7.70079,7.47256,7.65665,25097.305029021,0
+GWRS.US,D,20170328,000000,7.64808,7.86745,7.56012,7.63076,8450.7085903312,0
+GWRS.US,D,20170329,000000,7.66561,7.74461,7.63076,7.65665,10761.35404343,0
+GWRS.US,D,20170330,000000,7.61282,7.69229,7.59971,7.62186,29492.201411475,0
+GWRS.US,D,20170331,000000,7.69229,7.70079,7.61282,7.64808,32673.907408844,0
+GWRS.US,D,20170403,000000,7.57805,7.65665,7.54269,7.63076,17030.350384768,0
+GWRS.US,D,20170404,000000,7.63951,7.65665,7.60858,7.64808,6249.7071218258,0
+GWRS.US,D,20170405,000000,7.65665,7.65665,7.56879,7.58682,20775.504636298,0
+GWRS.US,D,20170406,000000,7.60858,7.60858,7.53412,7.55136,10107.551024188,0
+GWRS.US,D,20170407,000000,7.59557,7.63076,7.57785,7.57785,6829.3989292596,0
+GWRS.US,D,20170410,000000,7.68837,7.71859,7.58682,7.61282,2432.472102647,0
+GWRS.US,D,20170411,000000,7.61508,7.68591,7.58889,7.67704,6358.3358843397,0
+GWRS.US,D,20170412,000000,7.80006,7.92368,7.76519,7.80924,12713.62610244,0
+GWRS.US,D,20170413,000000,7.79723,7.80924,7.74717,7.75622,5359.3573580439,0
+GWRS.US,D,20170417,000000,7.74717,7.80459,7.72874,7.80006,23021.175876303,0
+GWRS.US,D,20170418,000000,7.7384,7.8181,7.7252,7.78253,42510.394137785,0
+GWRS.US,D,20170419,000000,7.78253,7.89718,7.75622,7.80924,18759.273586273,0
+GWRS.US,D,20170420,000000,7.86184,7.90556,7.80459,7.87985,16560.302561926,0
+GWRS.US,D,20170421,000000,7.86184,7.90556,7.66798,7.8445,18902.419899493,0
+GWRS.US,D,20170424,000000,7.91472,7.91472,7.80924,7.8445,16074.011185813,0
+GWRS.US,D,20170425,000000,7.86184,7.93273,7.8445,7.92368,27718.608438468,0
+GWRS.US,D,20170426,000000,7.94999,8.24972,7.91472,8.08197,64437.160612315,0
+GWRS.US,D,20170427,000000,8.10868,8.1263,8.03785,8.06483,21887.172813425,0
+GWRS.US,D,20170428,000000,8.10868,8.10868,8.01194,8.05587,11972.513984356,0
+GWRS.US,D,20170501,000000,8.04877,8.09134,7.99235,8.07351,10658.816613393,0
+GWRS.US,D,20170502,000000,8.08197,8.08197,7.94999,8.00297,5677.1218689491,0
+GWRS.US,D,20170503,000000,7.95856,8.03785,7.88853,7.96771,42262.679950372,0
+GWRS.US,D,20170504,000000,8.01194,8.01194,7.91472,7.92368,12186.725843144,0
+GWRS.US,D,20170505,000000,7.93273,8.03785,7.93273,7.97659,18338.971645331,0
+GWRS.US,D,20170508,000000,7.97659,8.06483,7.91472,8.04681,13990.775478539,0
+GWRS.US,D,20170509,000000,8.04681,8.2059,7.93273,7.93273,17702.427401443,0
+GWRS.US,D,20170510,000000,7.96771,8.08197,7.93273,7.96771,10944.094017751,0
+GWRS.US,D,20170511,000000,7.91472,7.94999,7.89718,7.93273,7382.6949626246,0
+GWRS.US,D,20170512,000000,7.90556,7.93737,7.49186,7.58012,35290.134707893,0
+GWRS.US,D,20170515,000000,7.55549,7.75909,7.52919,7.58237,35985.561832398,0
+GWRS.US,D,20170516,000000,7.64404,7.73252,7.44961,7.54691,40168.276800221,0
+GWRS.US,D,20170517,000000,7.77662,7.77662,7.44497,7.52001,37492.151398478,0
+GWRS.US,D,20170518,000000,7.59981,7.72893,7.52001,7.53797,30996.760533397,0
+GWRS.US,D,20170519,000000,7.62621,7.68837,7.56416,7.64404,26824.197786368,0
+GWRS.US,D,20170522,000000,7.78529,7.88281,7.72371,7.81198,71790.414134631,0
+GWRS.US,D,20170523,000000,7.81198,8.00643,7.61744,7.962,62421.94478437,0
+GWRS.US,D,20170524,000000,8.04129,8.08582,7.88281,7.94457,26331.815077777,0
+GWRS.US,D,20170525,000000,7.92683,7.97117,7.8902,7.94457,37951.031778445,0
+GWRS.US,D,20170526,000000,7.95314,8.05064,7.95314,8.03283,41656.59236887,0
+GWRS.US,D,20170530,000000,8.0152,8.42988,8.0152,8.3771,48509.341405958,0
+GWRS.US,D,20170531,000000,8.5016,8.5016,8.36044,8.3771,17432.378328277,0
+GWRS.US,D,20170601,000000,8.43903,8.43903,8.35846,8.43903,11078.103332257,0
+GWRS.US,D,20170602,000000,8.39493,8.43903,7.89936,8.16501,52995.607775573,0
+GWRS.US,D,20170605,000000,8.11232,8.23593,7.91758,8.13015,15722.744346284,0
+GWRS.US,D,20170606,000000,8.04129,8.17407,7.95314,8.16501,17678.062071531,0
+GWRS.US,D,20170607,000000,8.10561,8.18334,8.07281,8.11232,7898.4277790456,0
+GWRS.US,D,20170608,000000,8.1391,8.20934,8.05941,8.16934,8863.9039767156,0
+GWRS.US,D,20170609,000000,8.20087,8.25366,8.16915,8.21869,15745.079232034,0
+GWRS.US,D,20170612,000000,8.15634,8.43903,8.15634,8.42988,35016.02474641,0
+GWRS.US,D,20170613,000000,8.43903,8.65071,8.3953,8.59772,35282.012931256,0
+GWRS.US,D,20170614,000000,8.77818,8.77818,8.4681,8.68805,17755.218949579,0
+GWRS.US,D,20170615,000000,8.63654,8.77818,8.53104,8.67131,23295.285837787,0
+GWRS.US,D,20170616,000000,8.5919,8.7958,8.41569,8.71514,93232.919677205,0
+GWRS.US,D,20170619,000000,8.80507,8.80507,8.61841,8.70627,21600.880186988,0
+GWRS.US,D,20170620,000000,8.71514,8.74153,8.62737,8.65348,11398.913509399,0
+GWRS.US,D,20170621,000000,8.62737,8.7694,8.61841,8.69712,18790.745470741,0
+GWRS.US,D,20170622,000000,8.69712,8.70627,8.53104,8.62737,11552.212043414,0
+GWRS.US,D,20170623,000000,8.60914,8.81452,8.5131,8.80507,247060.38439556,0
+GWRS.US,D,20170626,000000,8.77818,8.77818,8.66914,8.76025,23174.474410318,0
+GWRS.US,D,20170627,000000,8.7694,8.7694,8.65348,8.66273,8022.2848727532,0
+GWRS.US,D,20170628,000000,8.63654,8.7694,8.58305,8.73356,15025.286777619,0
+GWRS.US,D,20170629,000000,8.76025,8.7694,8.73356,8.75081,9839.5323951813,0
+GWRS.US,D,20170630,000000,8.81452,8.82329,8.74153,8.76025,20204.94982758,0
+GWRS.US,D,20170703,000000,8.76487,8.85125,8.76487,8.83257,4939.0554171025,0
+GWRS.US,D,20170705,000000,8.7694,8.84192,8.66273,8.81452,17867.908600412,0
+GWRS.US,D,20170706,000000,8.81452,8.85125,8.6906,8.7958,30824.172779869,0
+GWRS.US,D,20170707,000000,8.78655,8.85963,8.73356,8.85125,21182.608690204,0
+GWRS.US,D,20170710,000000,8.85963,8.85963,8.7694,8.7694,22945.034220336,0
+GWRS.US,D,20170711,000000,8.82329,8.82329,8.70627,8.7244,11064.905445221,0
+GWRS.US,D,20170712,000000,8.7694,8.85963,8.75081,8.7694,9768.4668496114,0
+GWRS.US,D,20170713,000000,8.7244,8.7244,8.65348,8.70627,17352.175783991,0
+GWRS.US,D,20170714,000000,8.67131,8.80507,8.37857,8.73356,11305.513078079,0
+GWRS.US,D,20170717,000000,8.73356,8.75081,8.40576,8.69712,14370.468536297,0
+GWRS.US,D,20170718,000000,8.63654,8.75081,8.40576,8.4674,19829.317658138,0
+GWRS.US,D,20170719,000000,8.49419,8.53006,8.39629,8.4674,12954.233735299,0
+GWRS.US,D,20170720,000000,8.43175,8.43175,8.15673,8.23663,12464.896692947,0
+GWRS.US,D,20170721,000000,8.3433,8.38733,8.27276,8.37008,43948.963824535,0
+GWRS.US,D,20170724,000000,8.3433,8.44534,8.2901,8.36163,14438.488415629,0
+GWRS.US,D,20170725,000000,8.45905,8.54858,8.37857,8.39629,4664.9454556188,0
+GWRS.US,D,20170726,000000,8.43175,8.47589,8.3433,8.47589,14293.31165825,0
+GWRS.US,D,20170727,000000,8.49419,8.50247,8.3433,8.37008,12761.34154018,0
+GWRS.US,D,20170728,000000,8.65348,8.65348,8.39629,8.45017,17117.65948361,0
+GWRS.US,D,20170731,000000,8.49419,8.64549,8.34419,8.37857,7114.6763336185,0
+GWRS.US,D,20170801,000000,8.3433,8.57585,8.32763,8.47589,27955.155183006,0
+GWRS.US,D,20170802,000000,8.45017,8.5669,8.3433,8.38733,4774.5894402122,0
+GWRS.US,D,20170803,000000,8.40546,8.55734,8.40546,8.44091,3006.0725776033,0
+GWRS.US,D,20170804,000000,8.39629,8.42348,8.33443,8.39629,5365.4486905213,0
+GWRS.US,D,20170807,000000,8.42348,8.51223,8.38821,8.51223,3897.4375634648,0
+GWRS.US,D,20170808,000000,8.48494,8.60914,8.43175,8.5669,12739.00665443,0
+GWRS.US,D,20170809,000000,8.6003,8.6003,8.3169,8.37857,19317.645730035,0
+GWRS.US,D,20170810,000000,8.3433,8.37008,8.3433,8.3433,8123.8070807101,0
+GWRS.US,D,20170811,000000,8.39629,8.40576,8.27276,8.37857,51255.517131192,0
+GWRS.US,D,20170814,000000,8.39629,8.40576,8.32931,8.38733,19464.852931573,0
+GWRS.US,D,20170815,000000,8.40576,8.40576,8.20964,8.22765,69759.969975494,0
+GWRS.US,D,20170816,000000,8.22765,8.32556,8.16934,8.27247,14941.023345014,0
+GWRS.US,D,20170817,000000,8.20116,8.28105,8.18344,8.24529,27050.592310112,0
+GWRS.US,D,20170818,000000,8.15624,8.41501,8.15624,8.36153,20873.981178015,0
+GWRS.US,D,20170821,000000,8.35226,8.45027,8.33434,8.42358,15829.342664638,0
+GWRS.US,D,20170822,000000,8.41501,8.50365,8.41501,8.49419,22359.251080424,0
+GWRS.US,D,20170823,000000,8.48494,8.57585,8.45027,8.53006,15238.48341433,0
+GWRS.US,D,20170824,000000,8.55734,8.63753,8.49419,8.5669,17308.521234569,0
+GWRS.US,D,20170825,000000,8.65437,8.65437,8.51223,8.62827,14063.871468267,0
+GWRS.US,D,20170828,000000,8.57585,8.69801,8.55734,8.60994,15555.232703154,0
+GWRS.US,D,20170829,000000,8.64638,8.67228,8.58305,8.6192,12973.522954811,0
+GWRS.US,D,20170830,000000,8.66372,8.66372,8.53488,8.54858,10719.729938168,0
+GWRS.US,D,20170831,000000,8.62827,8.66372,8.43185,8.521,9789.7865132824,0
+GWRS.US,D,20170901,000000,8.521,8.53006,8.36153,8.521,8456.7999228085,0
+GWRS.US,D,20170905,000000,8.53006,8.53931,8.36153,8.40576,57382.382381391,0
+GWRS.US,D,20170906,000000,8.44101,8.60994,8.36153,8.60108,30592.702145727,0
+GWRS.US,D,20170907,000000,8.60108,8.7254,8.57585,8.62827,29131.797573228,0
+GWRS.US,D,20170908,000000,8.54759,8.77916,8.48494,8.57585,26954.146212553,0
+GWRS.US,D,20170911,000000,8.67228,8.69801,8.51223,8.64638,68541.703480012,0
+GWRS.US,D,20170912,000000,8.63753,8.75169,8.62827,8.64638,36632.258297082,0
+GWRS.US,D,20170913,000000,8.58384,8.67228,8.58384,8.65437,32990.656697669,0
+GWRS.US,D,20170914,000000,8.58305,8.84291,8.58305,8.73446,33492.176404976,0
+GWRS.US,D,20170915,000000,8.75169,8.86043,8.33365,8.40516,207486.01251187,0
+GWRS.US,D,20170918,000000,8.39579,8.65348,8.39579,8.53931,14058.79535787,0
+GWRS.US,D,20170919,000000,8.7254,8.7254,8.42978,8.6192,26225.216759423,0
+GWRS.US,D,20170920,000000,8.84291,8.84291,8.63753,8.65437,10057.805142288,0
+GWRS.US,D,20170921,000000,8.71611,8.75169,8.43135,8.5919,17519.68742712,0
+GWRS.US,D,20170922,000000,8.53833,8.65437,8.45855,8.45855,19384.650387286,0
+GWRS.US,D,20170925,000000,8.4674,8.60108,8.44052,8.5919,30669.859023775,0
+GWRS.US,D,20170926,000000,8.65437,8.65437,8.54581,8.58305,16568.424338564,0
+GWRS.US,D,20170927,000000,8.66372,8.68066,8.4674,8.55734,33005.885028862,0
+GWRS.US,D,20170928,000000,8.6192,8.6192,8.43135,8.4674,21426.261989301,0
+GWRS.US,D,20170929,000000,8.53006,8.57585,8.38684,8.39579,33573.394171342,0
+GWRS.US,D,20171002,000000,8.39579,8.55734,8.36939,8.54858,11444.598502978,0
+GWRS.US,D,20171003,000000,8.5919,8.5919,8.37797,8.53931,14549.147622301,0
+GWRS.US,D,20171004,000000,8.53006,8.57585,8.47589,8.48494,9458.824115343,0
+GWRS.US,D,20171005,000000,8.53006,8.53006,8.44977,8.49419,10504.5028573,0
+GWRS.US,D,20171006,000000,8.46417,8.53931,8.45855,8.51223,8373.551712284,0
+GWRS.US,D,20171009,000000,8.5669,8.5669,8.50365,8.51223,8918.7259690123,0
+GWRS.US,D,20171010,000000,8.58305,8.60108,8.53006,8.57585,42453.541701331,0
+GWRS.US,D,20171011,000000,8.50365,8.6192,8.50365,8.5919,14107.526017689,0
+GWRS.US,D,20171012,000000,8.5919,8.66372,8.54858,8.62827,15750.155342431,0
+GWRS.US,D,20171013,000000,8.68875,8.68875,8.5669,8.5669,20655.708430909,0
+GWRS.US,D,20171016,000000,8.63753,8.70726,8.54759,8.66372,15034.423776336,0
+GWRS.US,D,20171017,000000,8.70726,8.70726,8.58305,8.66372,8910.6041923757,0
+GWRS.US,D,20171018,000000,8.64638,8.66372,8.54858,8.60994,6616.2022925502,0
+GWRS.US,D,20171019,000000,8.5669,8.6192,8.54858,8.60108,3969.5183311143,0
+GWRS.US,D,20171020,000000,8.6192,8.6192,8.47569,8.55734,21356.211665811,0
+GWRS.US,D,20171023,000000,8.521,8.60571,8.48494,8.521,7000.9714607068,0
+GWRS.US,D,20171024,000000,8.53006,8.54858,8.3954,8.3954,18814.09557857,0
+GWRS.US,D,20171025,000000,8.40477,8.49419,8.40477,8.45835,9033.4460640036,0
+GWRS.US,D,20171026,000000,8.50365,8.521,8.41412,8.45835,10795.871594133,0
+GWRS.US,D,20171027,000000,8.3954,8.53006,8.36054,8.44948,16437.460690299,0
+GWRS.US,D,20171030,000000,8.38801,8.44032,8.38801,8.41412,9809.0757327942,0
+GWRS.US,D,20171031,000000,8.49419,8.49419,8.32429,8.40477,34034.304995466,0
+GWRS.US,D,20171101,000000,8.49419,8.49419,8.36241,8.40477,22671.939480933,0
+GWRS.US,D,20171102,000000,8.38654,8.47794,8.38654,8.47569,16314.618818671,0
+GWRS.US,D,20171103,000000,8.3954,8.40477,8.39433,8.40477,26100.344443635,0
+GWRS.US,D,20171106,000000,8.38654,8.40477,8.38654,8.3954,7502.4911680138,0
+GWRS.US,D,20171107,000000,8.42288,8.47123,8.35226,8.3954,20243.528266602,0
+GWRS.US,D,20171108,000000,8.37758,8.48494,8.37758,8.41412,24139.950607988,0
+GWRS.US,D,20171109,000000,8.33325,8.68875,8.31541,8.65437,30587.62603533,0
+GWRS.US,D,20171110,000000,8.70726,8.93203,8.70726,8.71611,28965.301152179,0
+GWRS.US,D,20171113,000000,8.77039,8.88889,8.58463,8.77039,13201.947922714,0
+GWRS.US,D,20171114,000000,8.82516,8.92239,8.75169,8.79758,9815.1670652716,0
+GWRS.US,D,20171115,000000,8.83451,8.83451,8.70528,8.7425,9255.7796994291,0
+GWRS.US,D,20171116,000000,8.70352,8.87953,8.70352,8.78842,7951.2193271833,0
+GWRS.US,D,20171117,000000,8.7254,8.8164,8.71611,8.77039,6863.9164799649,0
+GWRS.US,D,20171120,000000,8.7425,8.83451,8.70726,8.83451,12838.498418228,0
+GWRS.US,D,20171121,000000,8.77039,8.77039,8.68066,8.71611,12404.998590251,0
+GWRS.US,D,20171122,000000,8.68875,8.69329,8.60994,8.6192,16588.728780156,0
+GWRS.US,D,20171124,000000,8.7254,8.7254,8.64638,8.68875,2959.3723619432,0
+GWRS.US,D,20171127,000000,8.65259,8.7254,8.58305,8.62827,15553.202258995,0
+GWRS.US,D,20171128,000000,8.68875,8.70726,8.58305,8.69801,11512.618382311,0
+GWRS.US,D,20171129,000000,8.56591,8.7254,8.56591,8.7254,20474.998900743,0
+GWRS.US,D,20171130,000000,8.7254,8.84291,8.57497,8.66372,42451.511257172,0
+GWRS.US,D,20171201,000000,8.64638,8.77916,8.48032,8.73446,10998.916010049,0
+GWRS.US,D,20171204,000000,8.78842,8.78842,8.51134,8.68875,13183.673925282,0
+GWRS.US,D,20171205,000000,8.6192,8.68875,8.59103,8.62827,15327.82295733,0
+GWRS.US,D,20171206,000000,8.64638,8.79758,8.57497,8.60994,8804.0058740211,0
+GWRS.US,D,20171207,000000,8.58305,8.58305,8.36822,8.422,77139.619271879,0
+GWRS.US,D,20171208,000000,8.40388,8.4667,8.3767,8.40388,10323.793327136,0
+GWRS.US,D,20171211,000000,8.36822,8.36822,8.28745,8.32321,16934.919509289,0
+GWRS.US,D,20171212,000000,8.3502,8.42633,8.28745,8.32321,16313.603596591,0
+GWRS.US,D,20171213,000000,8.41334,8.48426,8.39463,8.45785,13274.028690363,0
+GWRS.US,D,20171214,000000,8.34991,8.44879,8.33196,8.34104,8822.2798714532,0
+GWRS.US,D,20171215,000000,8.29612,8.43953,8.29612,8.39453,78387.32720767,0
+GWRS.US,D,20171218,000000,8.43038,8.50287,8.31404,8.48436,16078.072074134,0
+GWRS.US,D,20171219,000000,8.4667,8.50287,8.25101,8.3765,12809.056977921,0
+GWRS.US,D,20171220,000000,8.30496,8.36378,8.27129,8.32301,4812.1526571563,0
+GWRS.US,D,20171221,000000,8.36813,8.4667,8.34546,8.45333,27645.51244874,0
+GWRS.US,D,20171222,000000,8.40378,8.40378,8.23307,8.26036,18515.620287176,0
+GWRS.US,D,20171226,000000,8.25101,8.25101,8.07212,8.09882,21998.847242177,0
+GWRS.US,D,20171227,000000,8.24215,8.30496,8.10749,8.10749,20161.295278157,0
+GWRS.US,D,20171228,000000,8.13478,8.45785,8.13478,8.32301,23588.685018783,0
+GWRS.US,D,20171229,000000,8.40378,8.43953,8.29612,8.3765,28050.586058486,0
+GWRS.US,D,20180102,000000,8.36822,8.38534,8.11812,8.25101,32060.713272784,0
+GWRS.US,D,20180103,000000,8.18866,8.26036,8.18866,8.2244,12287.232829022,0
+GWRS.US,D,20180104,000000,8.2244,8.23307,8.14403,8.14403,20992.762161324,0
+GWRS.US,D,20180105,000000,8.17959,8.30496,8.17013,8.2244,18017.146246108,0
+GWRS.US,D,20180108,000000,8.21555,8.26953,8.12532,8.2244,17825.269273069,0
+GWRS.US,D,20180109,000000,8.23307,8.33196,8.16146,8.17959,32597.765752876,0
+GWRS.US,D,20180110,000000,8.19751,8.19751,8.08659,8.10749,6494.3756430019,0
+GWRS.US,D,20180111,000000,8.16146,8.16146,8.00021,8.04475,45186.519539531,0
+GWRS.US,D,20180112,000000,8.05389,8.06297,7.61351,7.89246,36129.723367696,0
+GWRS.US,D,20180116,000000,7.80215,7.91896,7.7844,7.91009,120617.52005149,0
+GWRS.US,D,20180117,000000,7.89818,8.03587,7.84222,8.00928,14415.138307798,0
+GWRS.US,D,20180118,000000,7.98221,8.08907,7.89668,8.04475,71122.398006276,0
+GWRS.US,D,20180119,000000,8.10769,8.31473,7.97225,8.2248,32886.088823473,0
+GWRS.US,D,20180122,000000,8.21595,8.34152,8.13498,8.16166,7332.9490807257,0
+GWRS.US,D,20180123,000000,8.10769,8.32281,8.10769,8.23357,17393.799889253,0
+GWRS.US,D,20180124,000000,8.23357,8.2442,8.13498,8.13498,17135.933481042,0
+GWRS.US,D,20180125,000000,8.20628,8.29662,7.91896,7.99097,104631.8331866,0
+GWRS.US,D,20180126,000000,7.91896,8.09006,7.91896,8.01796,9528.8744388332,0
+GWRS.US,D,20180129,000000,7.95501,8.04475,7.95501,8.00928,6330.9248881913,0
+GWRS.US,D,20180130,000000,8.01796,8.02731,7.97313,8.00928,21400.881437311,0
+GWRS.US,D,20180131,000000,8.00554,8.05389,8.00002,8.02731,8406.03881883,0
+GWRS.US,D,20180201,000000,7.96398,8.05389,7.94625,8.00011,21402.911881471,0
+GWRS.US,D,20180202,000000,7.98221,7.98221,7.70413,7.90122,56878.832229924,0
+GWRS.US,D,20180205,000000,7.86508,7.89246,7.73938,7.73938,15520.715152448,0
+GWRS.US,D,20180206,000000,7.6408,7.91009,7.55156,7.89246,69690.934874085,0
+GWRS.US,D,20180207,000000,7.90122,7.96398,7.79326,7.79326,71192.448329766,0
+GWRS.US,D,20180208,000000,7.79326,8.14423,7.79326,8.05389,21169.410803171,0
+GWRS.US,D,20180209,000000,8.04475,8.27887,8.04475,8.1979,13223.267586383,0
+GWRS.US,D,20180212,000000,8.1979,8.1979,7.66739,7.98221,13332.911570977,0
+GWRS.US,D,20180213,000000,7.96398,8.09843,7.96398,8.01806,16628.322441258,0
+GWRS.US,D,20180214,000000,7.97313,8.10798,7.93737,8.01806,15581.628477223,0
+GWRS.US,D,20180215,000000,8.02741,8.15319,7.83809,8.09035,20063.83395852,0
+GWRS.US,D,20180216,000000,8.05409,8.15555,8.01707,8.06316,15838.479663354,0
+GWRS.US,D,20180220,000000,8.04494,8.04494,7.83809,7.98663,18563.335724917,0
+GWRS.US,D,20180221,000000,8.00938,8.05409,7.83809,7.96398,6549.1976352987,0
+GWRS.US,D,20180222,000000,7.84695,7.99097,7.78391,7.88321,15216.148528578,0
+GWRS.US,D,20180223,000000,7.87393,7.9688,7.78902,7.88321,4490.3272579331,0
+GWRS.US,D,20180226,000000,7.91876,7.96249,7.72088,7.82894,17488.215542653,0
+GWRS.US,D,20180227,000000,7.80165,7.87393,7.66661,7.71153,3850.7373478046,0
+GWRS.US,D,20180228,000000,7.76608,7.90093,7.65744,7.70263,29424.181532143,0
+GWRS.US,D,20180301,000000,7.69409,7.74777,7.63094,7.65744,18471.965737755,0
+GWRS.US,D,20180302,000000,7.64001,7.73879,7.64001,7.73879,10954.246238548,0
+GWRS.US,D,20180305,000000,7.70263,7.76608,7.63094,7.67595,12506.520798209,0
+GWRS.US,D,20180306,000000,7.73879,7.82894,7.65744,7.78391,11140.031879108,0
+GWRS.US,D,20180307,000000,7.82894,7.92801,7.73879,7.91876,14137.982680076,0
+GWRS.US,D,20180308,000000,8.03597,8.55852,8.01806,8.18037,37665.754374083,0
+GWRS.US,D,20180309,000000,8.49598,8.49598,7.92801,8.14462,23593.76112918,0
+GWRS.US,D,20180312,000000,8.22529,8.22529,7.81109,8.09911,10251.712559485,0
+GWRS.US,D,20180313,000000,8.16196,8.27937,8.06316,8.27937,9113.6486082895,0
+GWRS.US,D,20180314,000000,8.22519,8.43254,8.10759,8.30636,28391.700677222,0
+GWRS.US,D,20180315,000000,8.40604,8.40604,8.16166,8.27937,6518.7409729115,0
+GWRS.US,D,20180316,000000,8.26145,8.26145,8.04435,8.21625,40881.977922157,0
+GWRS.US,D,20180319,000000,8.23396,8.28833,8.13507,8.2706,20909.5139508,0
+GWRS.US,D,20180320,000000,8.33355,8.33355,8.1981,8.23396,8379.6430447614,0
+GWRS.US,D,20180321,000000,8.20725,8.32361,8.09882,8.13507,7946.1432167854,0
+GWRS.US,D,20180322,000000,8.0669,8.26145,8.0669,8.14432,6712.6483901092,0
+GWRS.US,D,20180323,000000,7.99953,8.12581,7.95421,8.01766,13446.616443891,0
+GWRS.US,D,20180326,000000,8.30636,8.30636,7.90024,7.99953,20335.913475845,0
+GWRS.US,D,20180327,000000,8.153,8.18017,7.94546,8.06267,8172.5377405292,0
+GWRS.US,D,20180328,000000,8.10759,8.10759,7.92732,7.99057,6014.1755993659,0
+GWRS.US,D,20180329,000000,8.03537,8.16166,7.93669,8.09882,13935.953486242,0
+GWRS.US,D,20180402,000000,8.10759,8.10759,7.94546,8.08089,11508.557493992,0
+GWRS.US,D,20180403,000000,8.11685,8.2521,8.06277,8.153,10573.537958709,0
+GWRS.US,D,20180404,000000,8.12581,8.28833,8.03537,8.27937,13964.379704469,0
+GWRS.US,D,20180405,000000,8.12581,8.27937,8.12581,8.23396,6627.3697354254,0
+GWRS.US,D,20180406,000000,8.28833,8.29741,8.03537,8.08986,16068.935075415,0
+GWRS.US,D,20180409,000000,8.08986,8.23396,8.08089,8.11685,6381.6859921698,0
+GWRS.US,D,20180410,000000,8.21625,8.21625,8.07192,8.09882,6842.5968162941,0
+GWRS.US,D,20180411,000000,8.09882,8.26145,8.09882,8.09882,6595.8978509589,0
+GWRS.US,D,20180412,000000,8.1981,8.1981,8.05361,8.08089,4590.8342438103,0
+GWRS.US,D,20180413,000000,8.08089,8.08167,8.02672,8.04425,7904.5191115231,0
+GWRS.US,D,20180416,000000,8.07192,8.15309,8.01824,8.08986,8778.6253220318,0
+GWRS.US,D,20180417,000000,8.06267,8.18964,7.96288,8.09882,20658.754097147,0
+GWRS.US,D,20180418,000000,8.05351,8.16186,8.02672,8.10769,13078.090829006,0
+GWRS.US,D,20180419,000000,8.14452,8.14452,7.95393,8.08089,30973.410425565,0
+GWRS.US,D,20180420,000000,8.01746,8.27987,8.01746,8.2436,11651.703807212,0
+GWRS.US,D,20180423,000000,8.2711,8.40407,8.25249,8.28882,4928.9031963068,0
+GWRS.US,D,20180424,000000,8.32508,8.33404,8.23435,8.32508,34778.462779789,0
+GWRS.US,D,20180425,000000,8.37906,8.37906,8.23435,8.30676,12649.667111428,0
+GWRS.US,D,20180426,000000,8.26184,8.42022,8.26184,8.39727,9044.6135068788,0
+GWRS.US,D,20180427,000000,8.36173,8.45195,8.33404,8.35244,3187.7973298462,0
+GWRS.US,D,20180430,000000,8.40682,8.40682,8.25494,8.3431,6079.1498124582,0
+GWRS.US,D,20180501,000000,8.2978,8.3431,8.2436,8.27987,6224.3265698366,0
+GWRS.US,D,20180502,000000,8.32508,8.51528,8.23435,8.36173,20879.057288413,0
+GWRS.US,D,20180503,000000,8.37028,8.37028,8.23435,8.2711,6619.2479587889,0
+GWRS.US,D,20180504,000000,8.3161,8.41609,8.13517,8.14452,23293.255393627,0
+GWRS.US,D,20180507,000000,8.20462,8.20462,7.99934,8.08089,11889.26577383,0
+GWRS.US,D,20180508,000000,8.05351,8.13517,7.8109,8.06267,7415.1820691709,0
+GWRS.US,D,20180509,000000,7.98878,8.11695,7.98878,8.11695,4956.314192455,0
+GWRS.US,D,20180510,000000,8.14452,8.36506,7.85474,8.3431,10115.672800825,0
+GWRS.US,D,20180511,000000,8.05351,8.25249,8.05351,8.13517,10174.555681439,0
+GWRS.US,D,20180514,000000,8.10769,8.22067,8.01746,8.12591,8519.7436917418,0
+GWRS.US,D,20180515,000000,8.04415,8.38861,8.01717,8.18047,27910.485411506,0
+GWRS.US,D,20180516,000000,8.23465,8.32556,8.12591,8.30716,10874.043694263,0
+GWRS.US,D,20180517,000000,8.06247,8.37098,8.06247,8.3165,5550.2191090029,0
+GWRS.US,D,20180518,000000,8.37098,8.37963,8.26213,8.3165,10802.978148692,0
+GWRS.US,D,20180521,000000,8.30656,8.38861,8.2982,8.38861,5762.4005236328,0
+GWRS.US,D,20180522,000000,8.29887,8.32556,8.26213,8.27149,9348.16490867,0
+GWRS.US,D,20180523,000000,8.2982,8.3436,8.2177,8.3165,10497.396302742,0
+GWRS.US,D,20180524,000000,8.27149,8.37098,8.22579,8.3436,10939.017907354,0
+GWRS.US,D,20180525,000000,8.36978,8.37098,8.2982,8.37098,2603.0294120146,0
+GWRS.US,D,20180529,000000,8.37963,8.37963,8.27149,8.2982,20833.372294833,0
+GWRS.US,D,20180530,000000,8.37098,8.37098,8.25277,8.30716,19611.044911031,0
+GWRS.US,D,20180531,000000,8.25277,8.36231,8.2439,8.28921,13910.572934253,0
+GWRS.US,D,20180601,000000,8.32556,8.3436,8.20775,8.25277,16041.524079268,0
+GWRS.US,D,20180604,000000,8.28027,8.37963,8.1986,8.3436,12064.899193596,0
+GWRS.US,D,20180605,000000,8.32103,8.32556,7.93581,8.16196,60814.848232413,0
+GWRS.US,D,20180606,000000,8.37098,8.37098,8.23465,8.2439,7276.09664427,0
+GWRS.US,D,20180607,000000,8.2439,8.35294,8.17092,8.32556,3804.0371321446,0
+GWRS.US,D,20180608,000000,8.35294,8.35294,8.20775,8.22579,5937.0187213187,0
+GWRS.US,D,20180611,000000,8.27149,8.34459,8.16196,8.18047,9028.3699536057,0
+GWRS.US,D,20180612,000000,8.16196,8.18047,8.03507,8.08976,22337.931416754,0
+GWRS.US,D,20180613,000000,8.05342,8.2982,7.99687,8.2982,35314.500037802,0
+GWRS.US,D,20180614,000000,8.25268,8.37188,8.20755,8.30716,22847.572900697,0
+GWRS.US,D,20180615,000000,8.27139,8.2982,8.10729,8.2438,58110.296612441,0
+GWRS.US,D,20180618,000000,8.27139,8.38881,8.23001,8.36251,9383.6976814548,0
+GWRS.US,D,20180619,000000,8.35304,8.36251,8.2982,8.32556,8622.2811217781,0
+GWRS.US,D,20180620,000000,8.36251,8.63465,8.33896,8.63465,13447.631665968,0
+GWRS.US,D,20180621,000000,8.58019,8.62993,8.50769,8.53478,9787.7560691232,0
+GWRS.US,D,20180622,000000,8.5529,8.7254,8.43461,8.7254,42514.455026105,0
+GWRS.US,D,20180625,000000,8.65259,8.78941,8.58916,8.73446,12557.281902188,0
+GWRS.US,D,20180626,000000,8.7254,9.04473,8.46208,9.03498,8213.146623712,0
+GWRS.US,D,20180627,000000,8.91598,8.92513,8.47087,8.66184,16602.941889269,0
+GWRS.US,D,20180628,000000,8.62993,8.79848,8.51648,8.57073,11730.891129418,0
+GWRS.US,D,20180629,000000,8.65259,8.65259,8.46208,8.54375,15096.352323189,0
+GWRS.US,D,20180702,000000,8.50897,8.70726,8.50897,8.60758,8530.911134617,0
+GWRS.US,D,20180703,000000,8.67131,8.75247,8.45175,8.7434,8428.3737045807,0
+GWRS.US,D,20180705,000000,8.70726,8.78941,8.61645,8.78941,12509.566464447,0
+GWRS.US,D,20180706,000000,8.78941,8.96157,8.75247,8.82606,10705.516829053,0
+GWRS.US,D,20180709,000000,8.94307,8.94307,8.7434,8.85403,24367.360353811,0
+GWRS.US,D,20180710,000000,8.9874,8.9874,8.66184,8.7254,12802.965645443,0
+GWRS.US,D,20180711,000000,9.03498,9.03498,8.65259,8.65259,4266.9784004278,0
+GWRS.US,D,20180712,000000,8.80792,8.80792,8.67505,8.68875,3909.6202284196,0
+GWRS.US,D,20180713,000000,8.65259,8.65259,8.55261,8.57053,3572.5664980028,0
+GWRS.US,D,20180716,000000,8.5799,8.5799,8.5073,8.53438,3020.2856867174,0
+GWRS.US,D,20180717,000000,8.5799,8.97597,8.48858,8.49814,31696.248546219,0
+GWRS.US,D,20180718,000000,8.44318,8.69801,8.41649,8.63455,297896.61480788,0
+GWRS.US,D,20180719,000000,8.53438,8.73002,8.46158,8.66184,24280.051254969,0
+GWRS.US,D,20180720,000000,8.65259,8.80694,8.61625,8.68875,31504.371573181,0
+GWRS.US,D,20180723,000000,8.65259,8.7434,8.64392,8.7254,16594.820112633,0
+GWRS.US,D,20180724,000000,8.71889,8.78941,8.57053,8.63455,10175.570903519,0
+GWRS.US,D,20180725,000000,8.65259,8.69801,8.47048,8.61625,18586.685832746,0
+GWRS.US,D,20180726,000000,8.66184,8.77129,8.48858,8.66184,17055.730936757,0
+GWRS.US,D,20180727,000000,8.65259,8.67967,8.55261,8.55261,17790.751722364,0
+GWRS.US,D,20180730,000000,8.61625,8.65259,8.53892,8.63455,30264.785414028,0
+GWRS.US,D,20180731,000000,8.56148,8.78941,8.5536,8.64392,33248.523105879,0
+GWRS.US,D,20180801,000000,8.66184,8.71611,8.53438,8.71611,6210.1134607227,0
+GWRS.US,D,20180802,000000,8.78005,8.90769,8.70726,8.76204,21565.347414203,0
+GWRS.US,D,20180803,000000,8.90769,8.90769,8.64796,8.68875,8778.6253220318,0
+GWRS.US,D,20180806,000000,8.54345,8.7254,8.54345,8.61625,16236.446718545,0
+GWRS.US,D,20180807,000000,8.63455,8.7434,8.59821,8.73446,10592.82717822,0
+GWRS.US,D,20180808,000000,8.65259,8.7434,8.63191,8.7434,5371.5400229989,0
+GWRS.US,D,20180809,000000,8.7434,8.7434,8.65259,8.7434,23728.785665763,0
+GWRS.US,D,20180810,000000,8.7434,8.90858,8.67967,8.78941,18063.846461767,0
+GWRS.US,D,20180813,000000,8.85403,8.94406,8.75247,8.87116,12784.691648011,0
+GWRS.US,D,20180814,000000,8.94406,9.38218,8.7434,9.38218,43366.226350862,0
+GWRS.US,D,20180815,000000,9.22695,9.58312,9.06768,9.07152,14791.785699318,0
+GWRS.US,D,20180816,000000,8.87953,9.18991,8.87017,9.18991,7516.7042771278,0
+GWRS.US,D,20180817,000000,9.17376,9.27452,8.91598,9.15533,6309.6052245204,0
+GWRS.US,D,20180820,000000,9.12854,9.21701,9.12854,9.20774,8945.1217430812,0
+GWRS.US,D,20180821,000000,9.12854,9.36346,9.12854,9.2822,14259.809329624,0
+GWRS.US,D,20180822,000000,9.22695,9.46296,9.22695,9.30024,14691.278713441,0
+GWRS.US,D,20180823,000000,9.34494,9.34494,9.21701,9.24645,6299.4530037248,0
+GWRS.US,D,20180824,000000,9.29924,9.29924,9.05347,9.07152,19309.5239534,0
+GWRS.US,D,20180827,000000,8.71514,8.90684,8.71514,8.75169,103519.14978739,0
+GWRS.US,D,20180828,000000,8.80694,8.90684,8.78104,8.85315,21954.177470675,0
+GWRS.US,D,20180829,000000,8.89844,8.9807,8.8164,8.94307,16475.023907244,0
+GWRS.US,D,20180830,000000,8.9807,8.9807,8.84387,8.90684,14805.998808433,0
+GWRS.US,D,20180831,000000,8.90684,8.99006,8.87017,8.99006,9257.8101435883,0
+GWRS.US,D,20180904,000000,8.95223,9.11004,8.95223,9.11004,9371.5150165001,0
+GWRS.US,D,20180905,000000,9.12854,9.12854,9.00848,9.05347,7548.1761615944,0
+GWRS.US,D,20180906,000000,9.12854,9.12854,9.00286,9.04473,4302.5111732128,0
+GWRS.US,D,20180907,000000,9.06304,9.18991,9.03498,9.14588,14289.250769931,0
+GWRS.US,D,20180910,000000,9.19859,9.19859,9.06952,9.12854,6045.6474838325,0
+GWRS.US,D,20180911,000000,9.16392,9.30024,9.04473,9.17376,6898.4340306705,0
+GWRS.US,D,20180912,000000,9.22695,9.23688,9.12854,9.12854,8829.3864260103,0
+GWRS.US,D,20180913,000000,9.19859,9.25522,9.16884,9.21701,7643.6070370739,0
+GWRS.US,D,20180914,000000,9.31678,9.31678,9.18233,9.18233,7999.9499870025,0
+GWRS.US,D,20180917,000000,9.2693,9.2693,9.18991,9.23688,13689.254520907,0
+GWRS.US,D,20180918,000000,9.30024,9.3089,9.22981,9.29108,12403.983368172,0
+GWRS.US,D,20180919,000000,9.3089,9.36446,9.25522,9.27452,11841.550336091,0
+GWRS.US,D,20180920,000000,9.24645,9.3743,9.18991,9.26537,21331.846335901,0
+GWRS.US,D,20180921,000000,9.21701,9.37331,9.18233,9.18233,79896.962439989,0
+GWRS.US,D,20180924,000000,9.23688,9.78898,9.23688,9.5654,95487.727915928,0
+GWRS.US,D,20180925,000000,9.6117,9.76731,9.60283,9.65798,27659.725557854,0
+GWRS.US,D,20180926,000000,9.69541,9.69541,9.46098,9.54569,20332.867809605,0
+GWRS.US,D,20180927,000000,9.54569,9.80771,9.29108,9.78898,66537.655094943,0
+GWRS.US,D,20180928,000000,9.85399,10.0511,9.5654,9.68557,56720.457585512,0
+GWRS.US,D,20181001,000000,9.80771,9.80771,9.69541,9.73974,59906.224471198,0
+GWRS.US,D,20181002,000000,9.77225,9.81656,9.51121,9.71315,30300.318186813,0
+GWRS.US,D,20181003,000000,9.78898,9.78898,9.70329,9.74762,9949.1763797747,0
+GWRS.US,D,20181004,000000,9.78898,9.78898,9.53782,9.71315,19135.920977793,0
+GWRS.US,D,20181005,000000,9.66685,9.88258,9.60283,9.82148,22626.254487352,0
+GWRS.US,D,20181008,000000,9.89149,9.96723,9.69541,9.91996,24395.786572039,0
+GWRS.US,D,20181009,000000,9.91996,9.94955,9.73974,9.79884,49170.250979757,0
+GWRS.US,D,20181010,000000,9.83528,9.91005,9.74762,9.76438,29850.574805564,0
+GWRS.US,D,20181011,000000,9.68557,9.90038,9.60283,9.69541,16879.082294913,0
+GWRS.US,D,20181012,000000,9.73974,9.84514,9.65798,9.65798,79621.837256424,0
+GWRS.US,D,20181015,000000,9.75452,9.77225,9.60283,9.65798,20113.579840419,0
+GWRS.US,D,20181016,000000,9.71315,9.80771,9.65798,9.77225,24044.519732509,0
+GWRS.US,D,20181017,000000,9.73974,9.81953,9.66685,9.68557,63617.876394103,0
+GWRS.US,D,20181018,000000,9.66685,9.75452,9.62153,9.65798,18211.053663306,0
+GWRS.US,D,20181019,000000,9.6117,9.88258,9.60283,9.76438,21193.77613308,0
+GWRS.US,D,20181022,000000,9.84514,9.98706,9.75452,9.84514,32741.927288176,0
+GWRS.US,D,20181023,000000,9.81656,9.92688,9.64026,9.66685,18675.01015367,0
+GWRS.US,D,20181024,000000,9.72103,9.78506,9.60283,9.6117,25458.724089349,0
+GWRS.US,D,20181025,000000,9.62153,9.72987,9.50235,9.65798,20462.81623579,0
+GWRS.US,D,20181026,000000,9.57426,9.73974,9.43539,9.46394,9785.7256249643,0
+GWRS.US,D,20181029,000000,9.51121,9.74762,9.51121,9.63042,22507.473504041,0
+GWRS.US,D,20181030,000000,9.66685,10.2087,9.66685,10.1613,33251.568772118,0
+GWRS.US,D,20181031,000000,10.2184,10.2973,10.1268,10.2087,35521.605342035,0
+GWRS.US,D,20181101,000000,10.2893,10.5463,10.2716,10.4233,32542.94376058,0
+GWRS.US,D,20181102,000000,10.5071,10.6361,10.3693,10.3693,38496.206035171,0
+GWRS.US,D,20181105,000000,10.4331,10.4519,10.0224,10.1082,44450.483531842,0
+GWRS.US,D,20181106,000000,10.0806,10.2087,9.99604,10.1526,20589.718995736,0
+GWRS.US,D,20181107,000000,10.5367,10.5367,9.94081,10.2262,23179.550520716,0
+GWRS.US,D,20181108,000000,10.2351,10.2351,10.1082,10.1526,14216.154780202,0
+GWRS.US,D,20181109,000000,10.1526,10.1526,9.87369,9.95055,22829.298903265,0
+GWRS.US,D,20181112,000000,9.84514,9.96813,9.62153,9.76438,55223.005018148,0
+GWRS.US,D,20181113,000000,9.71315,9.99604,9.58411,9.64026,62075.754055238,0
+GWRS.US,D,20181114,000000,9.67572,9.88258,9.62153,9.6501,26648.564366603,0
+GWRS.US,D,20181115,000000,9.80277,9.86681,9.55555,9.6117,20597.840772373,0
+GWRS.US,D,20181116,000000,9.60283,9.76438,9.31974,9.39006,20773.47419214,0
+GWRS.US,D,20181119,000000,9.31482,9.47674,9.31482,9.34299,27032.31831268,0
+GWRS.US,D,20181120,000000,9.19661,9.30692,8.94039,8.94957,40619.035403549,0
+GWRS.US,D,20181121,000000,8.94957,9.21501,8.94957,9.19661,37460.67951401,0
+GWRS.US,D,20181123,000000,9.05182,9.33333,9.05182,9.33333,18049.633352656,0
+GWRS.US,D,20181126,000000,9.33333,9.45311,9.19661,9.2891,27680.029999445,0
+GWRS.US,D,20181127,000000,9.27354,9.41468,9.21501,9.2891,18642.523047123,0
+GWRS.US,D,20181128,000000,9.72987,10.0234,9.10805,9.36248,71512.24328483,0
+GWRS.US,D,20181129,000000,9.16223,9.43439,9.16223,9.35282,22040.471347439,0
+GWRS.US,D,20181130,000000,9.35282,9.68359,9.2097,9.33333,30954.121206054,0
+GWRS.US,D,20181203,000000,9.37233,9.57228,9.21069,9.39991,18573.487945713,0
+GWRS.US,D,20181204,000000,9.44326,9.50727,9.18036,9.18036,20045.559961087,0
+GWRS.US,D,20181206,000000,9.16223,9.40682,9.12657,9.33333,36112.464592344,0
+GWRS.US,D,20181207,000000,9.39006,9.48167,9.22981,9.31482,20827.280962355,0
+GWRS.US,D,20181210,000000,9.23494,9.39991,9.06108,9.20675,65585.376784307,0
+GWRS.US,D,20181211,000000,9.20675,9.37233,8.94957,9.15347,10841.556587715,0
+GWRS.US,D,20181212,000000,9.16223,9.39006,9.00463,9.39006,15763.353229465,0
+GWRS.US,D,20181213,000000,9.39991,9.6501,9.39991,9.51024,29363.268207371,0
+GWRS.US,D,20181214,000000,9.46296,9.62153,9.35282,9.41468,26954.146212553,0
+GWRS.US,D,20181217,000000,9.39006,9.76535,9.25324,9.2634,69356.926809905,0
+GWRS.US,D,20181218,000000,9.30692,9.46296,9.11701,9.16223,52877.842014345,0
+GWRS.US,D,20181219,000000,9.22497,9.37233,9.08598,9.2634,31609.954669456,0
+GWRS.US,D,20181220,000000,9.32368,9.41468,9.15249,9.28024,52982.40988854,0
+GWRS.US,D,20181221,000000,9.2634,9.46296,9.15249,9.30692,70197.530691788,0
+GWRS.US,D,20181224,000000,9.23494,9.33333,9.17178,9.25324,16777.560086955,0
+GWRS.US,D,20181226,000000,9.20675,9.33333,9.06952,9.28024,25689.17950141,0
+GWRS.US,D,20181227,000000,9.23494,9.42455,9.21501,9.39006,49403.752058059,0
+GWRS.US,D,20181228,000000,9.40682,9.50135,9.29924,9.43439,20260.787041956,0
+GWRS.US,D,20181231,000000,9.41468,9.59298,9.30692,9.32368,23950.104079109,0
+GWRS.US,D,20190102,000000,9.24469,9.44326,9.24469,9.39006,43570.285988856,0
+GWRS.US,D,20190103,000000,9.39006,9.39006,9.24469,9.28024,11076.072888096,0
+GWRS.US,D,20190104,000000,9.37233,9.40682,9.2634,9.36248,17471.971989379,0
+GWRS.US,D,20190107,000000,9.37233,9.50135,9.25324,9.39499,15593.811142178,0
+GWRS.US,D,20190108,000000,9.43439,9.50926,9.23494,9.24469,12812.102644159,0
+GWRS.US,D,20190109,000000,9.24469,9.2891,8.97782,9.04175,23981.575963576,0
+GWRS.US,D,20190110,000000,8.9864,9.15249,8.91146,9.09731,22764.324690172,0
+GWRS.US,D,20190111,000000,9.04175,9.15249,9.01301,9.04175,19398.863496403,0
+GWRS.US,D,20190114,000000,9.04175,9.06008,8.83806,8.84763,27517.594466714,0
+GWRS.US,D,20190115,000000,8.93943,9.11701,8.93943,9.08787,28415.050785053,0
+GWRS.US,D,20190116,000000,9.05094,9.21501,8.94868,9.00376,22620.163154874,0
+GWRS.US,D,20190117,000000,9.03211,9.21501,9.03211,9.15249,12783.676425931,0
+GWRS.US,D,20190118,000000,9.13337,9.19178,8.89273,8.90211,24453.654230575,0
+GWRS.US,D,20190122,000000,8.75453,8.9864,8.75453,8.78182,11402.974397718,0
+GWRS.US,D,20190123,000000,8.77295,8.99537,8.77295,8.89273,11512.618382311,0
+GWRS.US,D,20190124,000000,8.97882,8.97882,8.4873,8.55192,25104.411583579,0
+GWRS.US,D,20190125,000000,8.60718,8.69001,8.47794,8.6257,28498.298995578,0
+GWRS.US,D,20190128,000000,8.51508,8.66243,8.51508,8.58866,15340.005622285,0
+GWRS.US,D,20190129,000000,8.60718,8.80034,8.57023,8.75453,18102.424900793,0
+GWRS.US,D,20190130,000000,8.84663,8.90211,8.78182,8.85589,14634.426276986,0
+GWRS.US,D,20190131,000000,8.90211,9.04175,8.85589,8.87402,18280.088764718,0
+GWRS.US,D,20190201,000000,8.94868,9.06952,8.67171,8.76389,15947.108425866,0
+GWRS.US,D,20190204,000000,8.76389,8.79127,8.61635,8.64412,26086.131334521,0
+GWRS.US,D,20190205,000000,8.61635,8.77295,8.54266,8.56078,14799.907475954,0
+GWRS.US,D,20190206,000000,8.47794,8.52404,8.38574,8.39493,16026.295748074,0
+GWRS.US,D,20190207,000000,8.32143,8.52404,8.29404,8.31208,35514.498787478,0
+GWRS.US,D,20190208,000000,8.34912,8.5336,8.34912,8.41393,12994.842618481,0
+GWRS.US,D,20190211,000000,8.4873,8.52404,8.43195,8.44121,10795.871594133,0
+GWRS.US,D,20190212,000000,8.46139,8.49155,8.43195,8.47794,15126.808985576,0
+GWRS.US,D,20190213,000000,8.51518,8.51518,8.42278,8.47794,17957.248143413,0
+GWRS.US,D,20190214,000000,8.45736,8.5129,8.3762,8.46879,16633.398551655,0
+GWRS.US,D,20190215,000000,8.51518,8.64442,8.45963,8.60748,15427.314721129,0
+GWRS.US,D,20190219,000000,8.58896,8.74598,8.58896,8.71819,11878.098330955,0
+GWRS.US,D,20190220,000000,8.76457,8.81994,8.58965,8.6905,23712.542112491,0
+GWRS.US,D,20190221,000000,8.71819,8.87501,8.58443,8.80132,32722.638068665,0
+GWRS.US,D,20190222,000000,8.85687,8.90296,8.75523,8.90296,8588.7787931525,0
+GWRS.US,D,20190225,000000,9.01399,9.01399,8.8288,8.8288,13934.938264162,0
+GWRS.US,D,20190226,000000,8.90296,9.00463,8.76457,8.76457,10139.022908654,0
+GWRS.US,D,20190227,000000,8.76447,8.81059,8.71819,8.71819,14983.662672357,0
+GWRS.US,D,20190228,000000,8.77355,8.96257,8.77355,8.78271,18701.405927738,0
+GWRS.US,D,20190301,000000,8.85687,8.85687,8.65328,8.72764,13063.877719892,0
+GWRS.US,D,20190304,000000,8.67218,8.86544,8.67218,8.77355,10581.659735345,0
+GWRS.US,D,20190305,000000,8.77837,9.21701,8.75188,9.18233,27442.468032827,0
+GWRS.US,D,20190306,000000,9.25522,9.4659,9.0983,9.4659,48117.465683245,0
+GWRS.US,D,20190307,000000,9.42749,9.42749,8.9874,9.00463,10722.775604407,0
+GWRS.US,D,20190308,000000,9.04274,9.19277,8.83806,8.83806,14594.832615882,0
+GWRS.US,D,20190311,000000,8.9874,9.13534,8.88328,9.05182,12908.548741718,0
+GWRS.US,D,20190312,000000,9.00463,9.00463,8.77355,8.77355,26197.805763274,0
+GWRS.US,D,20190313,000000,8.77355,8.85403,8.72764,8.78271,18433.387298732,0
+GWRS.US,D,20190314,000000,8.68126,8.86544,8.68126,8.83806,7908.5799998413,0
+GWRS.US,D,20190315,000000,8.81994,9.5329,8.80132,9.19079,110636.87178725,0
+GWRS.US,D,20190318,000000,9.10904,9.14588,8.94957,9.08016,12684.184662133,0
+GWRS.US,D,20190319,000000,9.06208,9.16588,8.97782,8.97782,9340.0431320334,0
+GWRS.US,D,20190320,000000,8.9874,9.14588,8.93104,8.94039,17714.610066396,0
+GWRS.US,D,20190321,000000,8.94957,9.22794,8.94307,9.11899,19142.012310271,0
+GWRS.US,D,20190322,000000,9.14961,9.24742,9.05249,9.10904,25457.708867269,0
+GWRS.US,D,20190325,000000,9.0993,9.21501,9.07052,9.11407,6218.2352373593,0
+GWRS.US,D,20190326,000000,9.20872,9.23788,9.06208,9.19956,6465.949424774,0
+GWRS.US,D,20190327,000000,9.06865,9.27532,9.02443,9.23788,10444.604754604,0
+GWRS.US,D,20190328,000000,9.24742,9.30024,9.11899,9.1506,4570.529802219,0
+GWRS.US,D,20190329,000000,9.25619,9.25619,8.99537,9.08016,12769.463316817,0
+GWRS.US,D,20190401,000000,9.35677,9.35677,9.13534,9.22794,17720.701398875,0
+GWRS.US,D,20190402,000000,9.23788,9.24742,9.01497,9.15533,10543.081296323,0
+GWRS.US,D,20190403,000000,9.17474,9.17474,9.08216,9.17474,4741.0871115865,0
+GWRS.US,D,20190404,000000,9.22794,9.22794,8.93104,8.94039,9840.5476172608,0
+GWRS.US,D,20190405,000000,8.95894,9.11899,8.95894,9.11899,7602.9981538912,0
+GWRS.US,D,20190408,000000,9.11899,9.11899,8.97782,8.97782,7773.5554632586,0
+GWRS.US,D,20190409,000000,8.97782,8.97782,8.91235,8.92139,7615.1808188459,0
+GWRS.US,D,20190410,000000,8.94957,8.96808,8.83806,8.96808,4906.5683105563,0
+GWRS.US,D,20190411,000000,8.94957,8.96808,8.86544,8.90296,5247.6829292914,0
+GWRS.US,D,20190412,000000,9.01497,9.07052,8.78271,8.90296,19469.929041971,0
+GWRS.US,D,20190415,000000,8.94957,9.06865,8.81059,8.96808,8441.5715916149,0
+GWRS.US,D,20190416,000000,9.02443,9.02443,8.93006,8.94957,9831.4106185447,0
+GWRS.US,D,20190417,000000,9.03399,9.04373,8.8288,9.01497,18417.143745458,0
+GWRS.US,D,20190418,000000,8.97782,9.06208,8.94957,8.97782,32402.843113601,0
+GWRS.US,D,20190422,000000,8.99635,9.08016,8.94228,9.00561,6842.5968162941,0
+GWRS.US,D,20190423,000000,8.94957,9.13732,8.94957,9.07052,11368.456847011,0
+GWRS.US,D,20190424,000000,9.13732,9.13732,9.00463,9.04373,39994.673824615,0
+GWRS.US,D,20190425,000000,9.00561,9.11899,8.91235,9.04373,12833.422307831,0
+GWRS.US,D,20190426,000000,8.9874,9.11899,8.95894,9.04373,19176.529860977,0
+GWRS.US,D,20190429,000000,8.97597,9.12854,8.97597,9.06208,12588.753786653,0
+GWRS.US,D,20190430,000000,9.05249,9.08983,8.97782,9.04373,94337.481299777,0
+GWRS.US,D,20190501,000000,9.07052,9.07052,8.91697,8.95894,13914.63382257,0
+GWRS.US,D,20190502,000000,9.00561,9.01497,8.92139,8.96808,7505.5368342526,0
+GWRS.US,D,20190503,000000,9.01497,9.01497,8.90296,8.99635,9089.2832783799,0
+GWRS.US,D,20190506,000000,8.90296,8.99635,8.85687,8.90296,13724.787293691,0
+GWRS.US,D,20190507,000000,8.92139,9.01497,8.87501,8.91235,6647.6741770167,0
+GWRS.US,D,20190508,000000,9.00561,9.00561,8.85687,8.87501,6731.937609621,0
+GWRS.US,D,20190509,000000,8.83806,8.89382,8.625,8.80112,11834.443781535,0
+GWRS.US,D,20190510,000000,8.76882,9.01497,8.71159,8.90769,23146.04819209,0
+GWRS.US,D,20190513,000000,8.84763,8.86544,8.72804,8.73622,11752.21079309,0
+GWRS.US,D,20190514,000000,8.73622,9.00561,8.73002,9.00561,6554.2737456964,0
+GWRS.US,D,20190515,000000,8.90296,9.00561,8.79886,8.84763,9083.1919459025,0
+GWRS.US,D,20190516,000000,8.86544,9.03399,8.8288,8.86544,7072.0370062766,0
+GWRS.US,D,20190517,000000,8.81049,9.03399,8.78713,8.93104,102271.44185161,0
+GWRS.US,D,20190520,000000,8.93104,9.08116,8.87501,8.89382,28055.662168885,0
+GWRS.US,D,20190521,000000,8.94039,9.05249,8.92139,9.03399,20415.10079805,0
+GWRS.US,D,20190522,000000,9.06208,9.14787,8.94039,8.9874,16200.91394576,0
+GWRS.US,D,20190523,000000,8.9874,9.10904,8.92139,8.97782,9574.559432414,0
+GWRS.US,D,20190524,000000,9.04373,9.13829,8.88426,9.01497,23683.100672182,0
+GWRS.US,D,20190528,000000,8.95894,9.07152,8.87501,8.91235,42949.98529824,0
+GWRS.US,D,20190529,000000,8.88426,8.96808,8.76764,8.78241,49167.205313519,0
+GWRS.US,D,20190530,000000,8.81049,9.02443,8.81049,8.9874,29665.804387082,0
+GWRS.US,D,20190531,000000,8.96808,8.97782,8.79187,8.84763,15643.557024075,0
+GWRS.US,D,20190603,000000,8.85687,9.13829,8.78241,9.01497,25385.628099618,0
+GWRS.US,D,20190604,000000,9.06208,9.14787,9.03781,9.11004,11983.681427232,0
+GWRS.US,D,20190605,000000,9.12854,9.14787,8.96808,9.10027,14261.839773783,0
+GWRS.US,D,20190606,000000,9.13829,9.14787,9.01971,9.12854,13357.276900888,0
+GWRS.US,D,20190607,000000,9.12854,9.14787,9.11004,9.13829,11857.793889364,0
+GWRS.US,D,20190610,000000,9.15732,9.42059,9.15732,9.28516,18035.420243542,0
+GWRS.US,D,20190611,000000,9.24842,9.42059,9.24842,9.37726,19561.299029133,0
+GWRS.US,D,20190612,000000,9.37726,9.42059,9.29924,9.42059,13450.677332207,0
+GWRS.US,D,20190613,000000,9.49842,9.69739,9.45014,9.56441,21023.218823711,0
+GWRS.US,D,20190614,000000,9.58411,9.8274,9.52698,9.74762,19707.491008592,0
+GWRS.US,D,20190617,000000,9.87667,9.95452,9.62153,9.70527,31331.783819655,0
+GWRS.US,D,20190618,000000,9.79194,9.84907,9.6117,9.76633,6850.7185929306,0
+GWRS.US,D,20190619,000000,9.85695,9.87667,9.62153,9.62153,19800.89143991,0
+GWRS.US,D,20190620,000000,9.74071,9.91005,9.56934,9.59298,12734.945766112,0
+GWRS.US,D,20190621,000000,9.56441,9.73187,9.44031,9.67768,35138.866618037,0
+GWRS.US,D,20190624,000000,9.72301,9.72301,9.46984,9.54569,17480.093766017,0
+GWRS.US,D,20190625,000000,9.48857,9.49842,9.38218,9.46984,18165.368669725,0
+GWRS.US,D,20190626,000000,9.50727,9.50727,9.24842,9.36839,45895.144551069,0
+GWRS.US,D,20190627,000000,9.35854,9.54569,9.34987,9.54569,22258.744094546,0
+GWRS.US,D,20190628,000000,9.36839,9.76633,9.36839,9.72301,234665.53802611,0
+GWRS.US,D,20190701,000000,9.68754,9.68754,9.45014,9.45014,26655.670921159,0
+GWRS.US,D,20190702,000000,9.45998,9.55258,9.44031,9.54569,25394.765098335,0
+GWRS.US,D,20190703,000000,9.76633,9.76633,9.47873,9.49842,6481.1777559677,0
+GWRS.US,D,20190705,000000,9.56441,9.72301,9.45014,9.54569,13892.29893682,0
+GWRS.US,D,20190708,000000,9.54569,9.67768,9.52993,9.63138,14551.178066461,0
+GWRS.US,D,20190709,000000,9.64124,9.87174,9.64124,9.85695,22313.566086844,0
+GWRS.US,D,20190710,000000,9.74071,9.96423,9.74071,9.87667,27840.435088016,0
+GWRS.US,D,20190711,000000,9.915,10.0786,9.89544,9.97409,43928.659382943,0
+GWRS.US,D,20190712,000000,9.90512,10.0104,9.90512,9.93482,16517.663234584,0
+GWRS.US,D,20190715,000000,9.94478,10.0403,9.92985,10.0403,68934.594424805,0
+GWRS.US,D,20190716,000000,10.2628,10.3625,10.2628,10.3525,115758.66717867,0
+GWRS.US,D,20190717,000000,10.7197,11.5985,10.4805,11.4763,623498.64016721,0
+GWRS.US,D,20190718,000000,11.2044,11.5601,11.0194,11.4576,39913.456058249,0
+GWRS.US,D,20190719,000000,11.4488,11.5975,11.2615,11.3809,19444.548489982,0
+GWRS.US,D,20190722,000000,11.3435,11.4753,10.8961,11.3521,23170.413521999,0
+GWRS.US,D,20190723,000000,11.296,11.502,11.1296,11.3709,17422.226107481,0
+GWRS.US,D,20190724,000000,11.3247,11.4093,11.1493,11.1946,19856.728654287,0
+GWRS.US,D,20190725,000000,11.1946,11.2005,10.8961,10.9335,13325.805016421,0
+GWRS.US,D,20190726,000000,11.0194,11.4763,11.0194,11.3521,17760.295059977,0
+GWRS.US,D,20190729,000000,11.3435,11.6507,11.1946,11.3907,29072.914692614,0
+GWRS.US,D,20190730,000000,11.4191,11.8949,11.3907,11.7177,38968.28430217,0
+GWRS.US,D,20190731,000000,11.6979,11.8959,11.6537,11.8122,37996.716772024,0
+GWRS.US,D,20190801,000000,11.8122,12.4328,11.8122,12.4051,39655.589650039,0
+GWRS.US,D,20190802,000000,12.3175,12.3491,11.9855,12.2722,25970.39601745,0
+GWRS.US,D,20190805,000000,12.2997,12.2997,10.7011,10.9237,36181.499693755,0
+GWRS.US,D,20190806,000000,10.9917,11.1946,10.8518,10.9917,27757.186877491,0
+GWRS.US,D,20190807,000000,10.906,10.906,10.6352,10.6352,11208.051758441,0
+GWRS.US,D,20190808,000000,10.6005,10.8518,10.4469,10.4569,41145.935662846,0
+GWRS.US,D,20190809,000000,10.6005,11.1856,10.6005,10.9917,15970.458533697,0
+GWRS.US,D,20190812,000000,10.9169,11.2282,10.6352,10.7386,14838.485914978,0
+GWRS.US,D,20190813,000000,10.7839,11.3809,10.5041,10.5041,9855.7759484544,0
+GWRS.US,D,20190814,000000,10.3525,10.8292,10.3525,10.6253,41297.203752701,0
+GWRS.US,D,20190815,000000,10.8696,10.8892,10.5987,10.6352,11734.952017736,0
+GWRS.US,D,20190816,000000,10.7839,10.9345,10.6636,10.9345,15780.612004818,0
+GWRS.US,D,20190819,000000,10.9543,11.1413,10.7691,10.8232,8751.2143258835,0
+GWRS.US,D,20190820,000000,10.7474,10.8931,10.6094,10.6923,16338.984148581,0
+GWRS.US,D,20190821,000000,10.7386,10.9246,10.6923,10.7759,11292.315191044,0
+GWRS.US,D,20190822,000000,10.8046,10.9642,10.8046,10.8892,13981.638479822,0
+GWRS.US,D,20190823,000000,10.9246,10.9927,10.5721,10.7474,21469.916538721,0
+GWRS.US,D,20190826,000000,10.7849,11.6004,10.7849,11.4783,20339.974364164,0
+GWRS.US,D,20190827,000000,11.5324,11.5324,10.9642,10.9642,15946.093203789,0
+GWRS.US,D,20190828,000000,11.0025,11.0194,10.6094,10.7099,13593.823645427,0
+GWRS.US,D,20190829,000000,10.8528,11.6377,10.8528,11.0921,14511.584405356,0
+GWRS.US,D,20190830,000000,11.0329,11.2725,10.9592,11.1306,3910.6354504992,0
+GWRS.US,D,20190903,000000,11.1503,11.2625,10.9927,10.9927,15051.682551688,0
+GWRS.US,D,20190904,000000,11.1207,11.2458,10.9827,11.1306,9290.2972501345,0
+GWRS.US,D,20190905,000000,11.1306,11.298,11.0901,11.2526,6180.6720204151,0
+GWRS.US,D,20190906,000000,11.3077,11.3077,11.0871,11.1207,5572.5539947534,0
+GWRS.US,D,20190909,000000,11.112,11.2883,11.0637,11.2803,14206.002559406,0
+GWRS.US,D,20190910,000000,11.298,11.3077,11.03,11.2883,13373.520454161,0
+GWRS.US,D,20190911,000000,11.3077,11.8693,11.2153,11.8693,19734.902004739,0
+GWRS.US,D,20190912,000000,11.7777,11.7866,11.5522,11.7777,19225.260520796,0
+GWRS.US,D,20190913,000000,11.7954,11.7954,11.4301,11.5719,8070.0003104928,0
+GWRS.US,D,20190916,000000,11.6004,12.1509,11.5621,12.0832,15366.401396354,0
+GWRS.US,D,20190917,000000,11.9982,12.3037,11.9343,12.1905,15270.970520875,0
+GWRS.US,D,20190918,000000,12.21,12.3372,12.0368,12.2761,22230.31787632,0
+GWRS.US,D,20190919,000000,12.4012,12.4456,12.2978,12.4101,15345.081732683,0
+GWRS.US,D,20190920,000000,12.3736,12.3736,11.3719,11.7679,87901.988537389,0
+GWRS.US,D,20190923,000000,11.8605,11.9343,11.6527,11.8132,11062.875001063,0
+GWRS.US,D,20190924,000000,11.8556,11.9609,11.6646,11.7294,37651.541264971,0
+GWRS.US,D,20190925,000000,11.6999,11.8348,10.8872,10.8961,62824.987949958,0
+GWRS.US,D,20190926,000000,10.9434,11.1641,10.9434,11.0449,14907.521016389,0
+GWRS.US,D,20190927,000000,11.1493,11.4498,11.1493,11.2428,9109.5877199713,0
+GWRS.US,D,20190930,000000,11.233,11.3068,11.0369,11.0812,21430.322877619,0
+GWRS.US,D,20191001,000000,11.1671,11.3531,11.029,11.0528,9559.3311012203,0
+GWRS.US,D,20191002,000000,10.9827,11.2143,10.8872,11.0095,25513.546081644,0
+GWRS.US,D,20191003,000000,11.0528,11.233,11.0025,11.1296,18703.436371896,0
+GWRS.US,D,20191004,000000,11.1946,11.3107,11.1759,11.2044,9210.0947058487,0
+GWRS.US,D,20191007,000000,11.2715,11.3531,11.0627,11.2143,34372.373947963,0
+GWRS.US,D,20191008,000000,11.233,11.3917,11.101,11.2615,100063.33382854,0
+GWRS.US,D,20191009,000000,11.2233,11.4773,11.1759,11.3157,17102.431152417,0
+GWRS.US,D,20191010,000000,11.3818,11.4586,10.8872,10.906,17665.879406577,0
+GWRS.US,D,20191011,000000,11.0194,11.3818,11.0194,11.2517,14198.896004851,0
+GWRS.US,D,20191014,000000,11.2517,11.3838,11.1671,11.2428,8999.9437353779,0
+GWRS.US,D,20191015,000000,11.2873,11.2873,10.9917,11.1296,16122.741845634,0
+GWRS.US,D,20191016,000000,11.1207,11.1207,11.0025,11.1207,9023.2938432079,0
+GWRS.US,D,20191017,000000,11.0812,11.4014,11.0812,11.3157,16706.494541385,0
+GWRS.US,D,20191018,000000,11.2517,11.4112,10.9748,11.3531,22953.155996973,0
+GWRS.US,D,20191021,000000,11.4596,11.4596,11.1759,11.3917,22341.992305073,0
+GWRS.US,D,20191022,000000,11.3257,11.4783,11.297,11.3068,11159.32109862,0
+GWRS.US,D,20191023,000000,11.2615,11.495,11.2615,11.4112,4856.8224286574,0
+GWRS.US,D,20191024,000000,11.4112,11.4112,11.1946,11.2794,5816.2072938499,0
+GWRS.US,D,20191025,000000,11.2715,11.3531,11.2517,11.2794,13139.00415378,0
+GWRS.US,D,20191028,000000,11.3917,11.4311,11.3257,11.3917,10841.556587715,0
+GWRS.US,D,20191029,000000,11.3917,11.629,11.3917,11.563,8856.7974221588,0
+GWRS.US,D,20191030,000000,11.4861,11.4861,11.3581,11.4861,16858.777853321,0
+GWRS.US,D,20191031,000000,11.504,11.5138,11.4014,11.4861,11357.289404137,0
+GWRS.US,D,20191101,000000,11.5334,11.6299,11.3719,11.4408,13259.815581249,0
+GWRS.US,D,20191104,000000,11.5433,11.5433,11.1759,11.1759,33993.696112283,0
+GWRS.US,D,20191105,000000,11.2517,11.3435,11.1582,11.2233,18025.268022745,0
+GWRS.US,D,20191106,000000,11.2517,11.3531,11.2428,11.2428,6017.2212656046,0
+GWRS.US,D,20191107,000000,11.2517,12.0947,11.237,12.0947,13064.892941971,0
+GWRS.US,D,20191108,000000,12.1046,12.1046,11.4024,11.5522,21949.101360278,0
+GWRS.US,D,20191111,000000,11.6094,11.7196,11.494,11.6094,8823.2950935329,0
+GWRS.US,D,20191112,000000,11.6457,12.0101,11.5275,11.7777,15608.024251292,0
+GWRS.US,D,20191113,000000,11.7294,11.9167,11.7196,11.8231,6726.8614992232,0
+GWRS.US,D,20191114,000000,11.7679,12.0201,11.7679,11.8605,14114.632572245,0
+GWRS.US,D,20191115,000000,11.9167,11.9719,11.6457,11.6457,10251.712559485,0
+GWRS.US,D,20191118,000000,11.6094,11.8319,11.6094,11.7294,6608.0805159136,0
+GWRS.US,D,20191119,000000,11.6094,11.9619,11.6094,11.9619,26486.128833872,0
+GWRS.US,D,20191120,000000,11.9167,12.1146,11.8417,11.8516,19288.204289729,0
+GWRS.US,D,20191121,000000,11.9255,11.953,11.7679,11.7679,7735.9922463147,0
+GWRS.US,D,20191122,000000,11.8319,11.9749,11.8319,11.89,3742.1085852907,0
+GWRS.US,D,20191125,000000,12.0002,12.9381,11.9245,12.8554,39133.765501141,0
+GWRS.US,D,20191126,000000,14.0777,14.0777,12.4387,12.4387,35552.062004421,0
+GWRS.US,D,20191127,000000,12.4486,12.7244,12.212,12.3392,8288.2730576003,0
+GWRS.US,D,20191129,000000,12.3944,12.6515,12.3944,12.6515,4503.5251449675,0
+GWRS.US,D,20191202,000000,12.6416,12.8288,12.489,12.5352,13842.553054922,0
+GWRS.US,D,20191203,000000,12.6218,12.6218,12.4671,12.4671,16717.661984261,0
+GWRS.US,D,20191204,000000,12.5637,13.0918,12.4671,12.5352,16643.550772451,0
+GWRS.US,D,20191205,000000,12.5835,12.5835,12.3815,12.3944,10758.308377192,0
+GWRS.US,D,20191206,000000,12.5835,12.5934,12.3214,12.3392,30820.111891551,0
+GWRS.US,D,20191209,000000,12.3944,12.5529,12.212,12.212,19695.308343636,0
+GWRS.US,D,20191210,000000,12.2594,12.3855,12.222,12.3047,17735.929730069,0
+GWRS.US,D,20191211,000000,12.3559,12.3559,12.2408,12.3293,19193.788636328,0
+GWRS.US,D,20191212,000000,12.3481,12.3481,11.9905,12.1146,16980.604502869,0
+GWRS.US,D,20191213,000000,12.147,12.5686,12.0141,12.4169,18295.31709591,0
+GWRS.US,D,20191216,000000,12.3904,12.3904,12.0594,12.1866,23537.923914804,0
+GWRS.US,D,20191217,000000,12.282,12.282,11.7895,11.8939,34612.981580821,0
+GWRS.US,D,20191218,000000,11.8083,12.0416,11.7128,11.8939,24856.697396162,0
+GWRS.US,D,20191219,000000,11.8181,11.9943,11.4034,11.5836,24961.265270359,0
+GWRS.US,D,20191220,000000,11.5453,11.9027,11.5353,11.9027,60148.862548216,0
+GWRS.US,D,20191223,000000,11.9295,12.1767,11.8939,12.1668,16547.104674892,0
+GWRS.US,D,20191224,000000,12.1568,12.2358,12.089,12.2259,5651.7413169598,0
+GWRS.US,D,20191226,000000,12.3806,12.5686,12.3057,12.5686,17627.300967554,0
+GWRS.US,D,20191227,000000,12.5686,12.7539,12.4081,12.7057,13945.090484958,0
+GWRS.US,D,20191230,000000,12.7057,12.7057,12.3806,12.4534,16155.22895218,0
+GWRS.US,D,20191231,000000,12.5154,12.5154,12.3707,12.3707,14572.497730131,0
+GWRS.US,D,20200102,000000,12.491,12.491,12.2624,12.291,9358.3171294657,0
+GWRS.US,D,20200103,000000,12.3086,12.4436,12.1568,12.2358,9761.3602950544,0
+GWRS.US,D,20200106,000000,12.2358,12.5303,12.2358,12.3904,11245.614975385,0
+GWRS.US,D,20200107,000000,12.4436,12.4436,12.0793,12.1568,14805.998808433,0
+GWRS.US,D,20200108,000000,12.1086,12.2062,11.9943,12.0514,17032.380828927,0
+GWRS.US,D,20200109,000000,12.1866,12.5105,12.089,12.5105,37491.136176397,0
+GWRS.US,D,20200110,000000,12.491,12.5203,12.0416,12.0987,20440.481350039,0
+GWRS.US,D,20200113,000000,12.282,12.3253,12.1876,12.2997,11627.338477302,0
+GWRS.US,D,20200114,000000,12.2997,12.3342,11.9197,12.0793,26454.656949405,0
+GWRS.US,D,20200115,000000,12.147,12.2358,11.9393,12.0793,34066.792102012,0
+GWRS.US,D,20200116,000000,12.0181,12.0832,11.8625,11.9333,226019.90679648,0
+GWRS.US,D,20200117,000000,11.9699,11.9885,11.8299,11.8783,83860.389438626,0
+GWRS.US,D,20200121,000000,11.9333,11.9599,11.8683,11.8783,23344.016497606,0
+GWRS.US,D,20200122,000000,11.888,12.0181,11.8683,12.0181,51056.533603598,0
+GWRS.US,D,20200123,000000,12.0181,12.2485,11.8783,11.8783,49707.303459852,0
+GWRS.US,D,20200124,000000,11.952,12.0082,11.8783,11.9333,27607.949231796,0
+GWRS.US,D,20200127,000000,11.9333,12.0633,11.8398,11.9885,40193.657352212,0
+GWRS.US,D,20200128,000000,12.0929,12.1126,11.9885,12.1126,25897.300027721,0
+GWRS.US,D,20200129,000000,12.1905,12.2959,12.088,12.2398,47622.037308417,0
+GWRS.US,D,20200130,000000,12.2398,12.2662,11.9699,12.1026,14617.167501632,0
+GWRS.US,D,20200131,000000,12.1412,12.1412,11.8122,11.9067,19666.882125408,0
+GWRS.US,D,20200203,000000,11.9235,12.1608,11.9235,12.0633,19325.767506673,0
+GWRS.US,D,20200204,000000,12.0633,12.21,12.0504,12.0633,66534.609428705,0
+GWRS.US,D,20200205,000000,12.0633,13.0987,12.0082,12.6023,90932.426444903,0
+GWRS.US,D,20200206,000000,12.6023,12.8849,12.6023,12.6612,23433.356040608,0
+GWRS.US,D,20200207,000000,12.7204,12.7204,12.4387,12.5352,14741.02459534,0
+GWRS.US,D,20200210,000000,12.5352,12.6909,12.5352,12.6612,18026.283244824,0
+GWRS.US,D,20200211,000000,12.7578,13.0631,12.6809,12.9302,34750.036561563,0
+GWRS.US,D,20200212,000000,13.0366,13.0987,12.3214,12.6416,67876.733017893,0
+GWRS.US,D,20200213,000000,12.6947,13.138,12.6947,13.138,20754.184972625,0
+GWRS.US,D,20200214,000000,13.2474,13.3617,13.2099,13.2099,15467.923604312,0
+GWRS.US,D,20200218,000000,13.3211,13.3813,12.7647,13.0217,31698.278990377,0
+GWRS.US,D,20200219,000000,12.9834,13.2012,12.8061,13.0129,20632.358323078,0
+GWRS.US,D,20200220,000000,12.9549,13.2187,12.9549,13.0888,38866.762094214,0
+GWRS.US,D,20200221,000000,13.2187,13.3428,12.9932,13.1912,49951.971981026,0
+GWRS.US,D,20200224,000000,12.9834,13.1636,12.7736,12.9744,43600.742651245,0
+GWRS.US,D,20200225,000000,12.9932,13.0788,11.8054,12.0957,78279.713667236,0
+GWRS.US,D,20200226,000000,12.0574,12.3894,11.9008,12.1836,24329.797136868,0
+GWRS.US,D,20200227,000000,12.0763,12.2032,11.7757,11.7856,47881.934160784,0
+GWRS.US,D,20200228,000000,12.031,12.031,11.1522,11.2833,42299.227945236,0
+GWRS.US,D,20200302,000000,11.6507,11.7274,11.3325,11.7274,31095.237075113,0
+GWRS.US,D,20200303,000000,11.8269,12.0534,11.1324,11.2655,39140.872055697,0
+GWRS.US,D,20200304,000000,11.2655,12.223,11.2655,12.223,44588.553734664,0
+GWRS.US,D,20200305,000000,11.8811,12.2791,11.6586,11.9265,53334.691950149,0
+GWRS.US,D,20200306,000000,11.8054,11.9008,11.2755,11.4566,26942.978769677,0
+GWRS.US,D,20200309,000000,10.8528,11.2183,10.7641,10.8331,65762.025426153,0
+GWRS.US,D,20200310,000000,11.1139,11.5985,10.6223,11.5206,65291.977603311,0
+GWRS.US,D,20200311,000000,11.2755,11.3127,10.2361,10.4815,41148.981329085,0
+GWRS.US,D,20200312,000000,9.79982,10.2361,9.34987,9.45213,116290.64354837,0
+GWRS.US,D,20200313,000000,9.91401,10.5493,9.34011,10.5493,55901.1733673,0
+GWRS.US,D,20200316,000000,9.4925,9.91304,9.35282,9.47379,44417.996425297,0
+GWRS.US,D,20200317,000000,9.25719,10.4657,9.0657,9.98606,62752.90718231,0
+GWRS.US,D,20200318,000000,9.60678,9.70035,8.05361,8.86751,62335.650907608,0
+GWRS.US,D,20200319,000000,8.95273,9.80081,8.94337,9.59692,41414.969513931,0
+GWRS.US,D,20200320,000000,9.58805,9.67671,8.95273,9.59692,77395.455235932,0
+GWRS.US,D,20200323,000000,9.53978,9.53978,8.2522,8.96217,56231.12054316,0
+GWRS.US,D,20200324,000000,9.28516,9.81165,8.99153,9.81165,54363.111916751,0
+GWRS.US,D,20200325,000000,9.74762,9.82053,9.02836,9.51121,30705.39179656,0
+GWRS.US,D,20200326,000000,9.45409,9.82053,9.44423,9.54865,45333.726741068,0
+GWRS.US,D,20200327,000000,9.45409,9.72892,9.24842,9.24842,34909.426428056,0
+GWRS.US,D,20200330,000000,9.36051,9.96623,9.26044,9.58805,21319.663670946,0
+GWRS.US,D,20200331,000000,9.53092,9.70035,9.12854,9.64518,48413.91053048,0
+GWRS.US,D,20200401,000000,9.29502,9.57426,8.60245,9.16223,66553.898648216,0
+GWRS.US,D,20200402,000000,9.07534,9.67178,9.07534,9.56834,24702.38364007,0
+GWRS.US,D,20200403,000000,9.43439,9.69147,8.99055,9.21897,27483.076916009,0
+GWRS.US,D,20200406,000000,9.41468,10.055,9.41075,9.76438,68133.584204025,0
+GWRS.US,D,20200407,000000,9.74762,9.74762,9.37038,9.51121,55534.678196576,0
+GWRS.US,D,20200408,000000,9.61562,9.88258,9.38022,9.67178,31149.043845331,0
+GWRS.US,D,20200409,000000,9.89741,11.6851,9.76931,11.0891,91458.31148212,0
+GWRS.US,D,20200413,000000,11.0792,11.0792,9.46394,9.63535,70980.266915136,0
+GWRS.US,D,20200414,000000,9.9071,10.6933,9.9071,10.4379,29741.946043048,0
+GWRS.US,D,20200415,000000,10.1859,10.1859,9.63729,9.95929,40742.892497259,0
+GWRS.US,D,20200416,000000,9.94955,10.0944,9.51318,9.66488,45278.90474877,0
+GWRS.US,D,20200417,000000,9.88159,9.88159,9.59887,9.84218,27124.70352192,0
+GWRS.US,D,20200420,000000,9.73087,9.8905,9.4009,9.72202,62062.556168205,0
+GWRS.US,D,20200421,000000,9.51318,9.81461,9.42651,9.65503,21049.61459778,0
+GWRS.US,D,20200422,000000,9.75254,9.81461,9.5329,9.59887,20428.298685084,0
+GWRS.US,D,20200423,000000,9.54176,9.89741,9.52303,9.67374,36216.017244459,0
+GWRS.US,D,20200424,000000,9.62744,9.94955,9.61859,9.69345,21043.523265304,0
+GWRS.US,D,20200427,000000,9.80475,9.93978,9.75747,9.81461,23905.434307609,0
+GWRS.US,D,20200428,000000,10.1129,10.1129,9.62744,9.70231,239120.33251125,0
+GWRS.US,D,20200429,000000,9.93978,10.6044,9.73087,10.3937,36914.490035204,0
+GWRS.US,D,20200430,000000,10.2618,10.4991,9.95929,10.1959,30244.480972437,0
+GWRS.US,D,20200501,000000,10.0656,10.2154,9.95929,10.1129,29001.849147044,0
+GWRS.US,D,20200504,000000,10.0462,10.1318,9.91105,10.0656,18849.628351355,0
+GWRS.US,D,20200505,000000,10.1959,10.4409,10.1671,10.2341,17361.312782707,0
+GWRS.US,D,20200506,000000,10.4224,10.4224,10.1406,10.1671,20590.734217815,0
+GWRS.US,D,20200507,000000,10.3365,10.5377,10.1959,10.2913,18725.771257648,0
+GWRS.US,D,20200508,000000,10.4697,10.8991,10.4697,10.7356,20174.493165193,0
+GWRS.US,D,20200511,000000,10.5662,10.6982,10.2242,10.2242,26117.603218988,0
+GWRS.US,D,20200512,000000,10.3837,10.3837,9.66488,9.75747,29089.158245886,0
+GWRS.US,D,20200513,000000,9.68359,9.72301,9.296,9.51318,53258.550294183,0
+GWRS.US,D,20200514,000000,9.44031,9.69837,9.29009,9.6501,65930.55229136,0
+GWRS.US,D,20200515,000000,9.70724,10.0214,9.52009,10.0214,41219.031652575,0
+GWRS.US,D,20200518,000000,10.2213,10.8882,10.2213,10.648,61436.164145109,0
+GWRS.US,D,20200519,000000,10.5051,10.5051,9.77125,9.81854,20346.065696639,0
+GWRS.US,D,20200520,000000,10.0027,10.1091,9.89347,10.0214,24345.02546806,0
+GWRS.US,D,20200521,000000,9.96423,10.0313,9.70724,9.70724,16692.281432272,0
+GWRS.US,D,20200522,000000,9.70724,9.70724,9.31776,9.44031,44903.272579331,0
+GWRS.US,D,20200526,000000,9.73579,10.1091,9.62153,9.93482,31343.966484608,0
+GWRS.US,D,20200527,000000,9.86681,10.4569,9.84711,10.4185,30025.193003249,0
+GWRS.US,D,20200528,000000,10.5533,10.6815,10.2391,10.3063,26607.95548342,0
+GWRS.US,D,20200529,000000,10.2677,10.4137,10.1091,10.2213,14512.599627437,0
+GWRS.US,D,20200601,000000,10.2213,10.4469,10.1879,10.258,36459.670543555,0
+GWRS.US,D,20200602,000000,10.372,10.4529,10.1003,10.1378,23815.079542527,0
+GWRS.US,D,20200603,000000,10.1378,10.6283,10.1378,10.3325,19311.554397558,0
+GWRS.US,D,20200604,000000,10.3997,10.5533,10.1378,10.372,41771.31246386,0
+GWRS.US,D,20200605,000000,10.6381,10.7425,10.374,10.515,50088.011739688,0
+GWRS.US,D,20200608,000000,10.6755,10.974,10.6015,10.8588,26048.568117576,0
+GWRS.US,D,20200609,000000,10.648,10.9345,10.0313,10.1545,67654.399382467,0
+GWRS.US,D,20200610,000000,10.173,10.7327,10.173,10.5347,31689.141991661,0
+GWRS.US,D,20200611,000000,10.3897,10.3897,9.98407,9.98407,44482.970638389,0
+GWRS.US,D,20200612,000000,10.3425,10.4379,9.81854,10.0706,23201.885406466,0
+GWRS.US,D,20200615,000000,9.83233,10.8016,9.71019,10.5681,38884.020869567,0
+GWRS.US,D,20200616,000000,10.8558,10.8558,10.0646,10.2341,43328.663133918,0
+GWRS.US,D,20200617,000000,10.2341,10.3997,10.0154,10.0353,23307.468502741,0
+GWRS.US,D,20200618,000000,10.1318,10.1959,9.91896,9.9583,60687.945472466,0
+GWRS.US,D,20200619,000000,10.0154,10.1446,9.63435,9.72892,162563.45071303,0
+GWRS.US,D,20200622,000000,9.72892,10.0696,9.6442,9.7555,46989.553952845,0
+GWRS.US,D,20200623,000000,9.93878,10.2441,9.72892,9.96813,56961.06521837,0
+GWRS.US,D,20200624,000000,9.8905,10.1043,9.72892,9.85104,27426.224479553,0
+GWRS.US,D,20200625,000000,9.80277,10.0746,9.80277,10.0646,40825.125485702,0
+GWRS.US,D,20200626,000000,9.99704,10.1188,9.29206,9.35854,129780.91454168,0
+GWRS.US,D,20200629,000000,9.59594,9.92886,9.55751,9.65306,36547.994864478,0
+GWRS.US,D,20200630,000000,10.0067,10.1129,9.6442,10.0453,22793.76613048,0
+GWRS.US,D,20200701,000000,10.0736,10.3847,9.93878,10.3375,32368.325562894,0
+GWRS.US,D,20200702,000000,10.4419,10.5781,10.3475,10.4137,30392.703396053,0
+GWRS.US,D,20200706,000000,10.3575,10.4717,9.94855,10.0646,19735.917226818,0
+GWRS.US,D,20200707,000000,9.93878,10.1671,9.72003,9.74762,34135.827203423,0
+GWRS.US,D,20200708,000000,9.74762,9.91996,9.68164,9.77423,24128.783165113,0
+GWRS.US,D,20200709,000000,9.72892,9.76535,9.48167,9.73876,44129.673354697,0
+GWRS.US,D,20200710,000000,9.68164,9.9583,9.46296,9.8905,41381.467185306,0
+GWRS.US,D,20200713,000000,10.0353,10.3847,9.86091,10.2242,62103.165051386,0
+GWRS.US,D,20200714,000000,10.3199,10.3947,10.0646,10.2441,25240.451342242,0
+GWRS.US,D,20200715,000000,10.376,10.6431,10.1671,10.4419,54299.15292574,0
+GWRS.US,D,20200716,000000,10.4755,10.4755,10.2963,10.437,9380.6520152162,0
+GWRS.US,D,20200717,000000,10.3711,10.7434,10.3515,10.3615,22507.473504041,0
+GWRS.US,D,20200720,000000,10.3315,10.3711,10.1426,10.1899,6436.5079844665,0
+GWRS.US,D,20200721,000000,10.3238,10.514,10.2242,10.3315,11560.333820051,0
+GWRS.US,D,20200722,000000,10.2765,10.6381,10.18,10.2668,14480.112520889,0
+GWRS.US,D,20200723,000000,10.18,10.4755,10.0283,10.3053,26772.42146031,0
+GWRS.US,D,20200724,000000,10.4175,10.4609,10.1348,10.3887,17437.454438674,0
+GWRS.US,D,20200727,000000,10.3315,10.7139,10.0184,10.0383,37208.904438278,0
+GWRS.US,D,20200728,000000,10.0283,10.1899,9.98107,9.98107,10498.411524822,0
+GWRS.US,D,20200729,000000,10.0481,10.2863,10.0095,10.1701,18292.271429672,0
+GWRS.US,D,20200730,000000,10.0283,10.1998,9.99005,10.0974,9811.1061769534,0
+GWRS.US,D,20200731,000000,9.99984,10.0875,9.85399,9.92195,24520.658887827,0
+GWRS.US,D,20200803,000000,10.0578,10.1072,9.78605,10.1072,24266.853367933,0
+GWRS.US,D,20200804,000000,10.0184,10.2194,9.88852,10.2194,22226.256988001,0
+GWRS.US,D,20200805,000000,10.2097,10.2963,10.0283,10.2963,23981.575963576,0
+GWRS.US,D,20200806,000000,10.3887,10.3887,9.79589,10.2963,17076.035378349,0
+GWRS.US,D,20200807,000000,10.2668,10.8114,10.2668,10.8114,27729.775881343,0
+GWRS.US,D,20200810,000000,10.8114,11.1542,10.0283,11.0478,24902.382389744,0
+GWRS.US,D,20200811,000000,11.2398,11.2398,10.8598,10.9652,17963.339475891,0
+GWRS.US,D,20200812,000000,10.9837,11.2695,10.9652,11.0764,75569.070714787,0
+GWRS.US,D,20200813,000000,11.1344,11.4606,11.0764,11.4606,15275.031409194,0
+GWRS.US,D,20200814,000000,11.3669,11.4733,11.1473,11.4733,15218.178972737,0
+GWRS.US,D,20200817,000000,11.4833,11.6467,11.3257,11.4833,18384.656638913,0
+GWRS.US,D,20200818,000000,11.5215,11.5215,11.2389,11.4833,10720.745160248,0
+GWRS.US,D,20200819,000000,11.4261,11.4833,11.2438,11.2438,19021.200882803,0
+GWRS.US,D,20200820,000000,11.1374,11.235,10.9778,11.0419,8912.6346365349,0
+GWRS.US,D,20200821,000000,10.9778,11.029,10.5741,10.7553,54410.827354493,0
+GWRS.US,D,20200824,000000,10.8144,10.8627,10.6124,10.6203,17594.813861009,0
+GWRS.US,D,20200825,000000,10.6695,10.9778,10.6203,10.6203,12041.549085766,0
+GWRS.US,D,20200826,000000,10.6785,10.8439,10.5652,10.6203,12443.577029276,0
+GWRS.US,D,20200827,000000,10.6884,10.8439,10.5259,10.5741,11172.518985655,0
+GWRS.US,D,20200828,000000,10.6596,10.7366,10.5259,10.6203,18198.870998352,0
+GWRS.US,D,20200831,000000,10.5741,10.8282,10.4389,10.5741,28621.140867205,0
+GWRS.US,D,20200901,000000,10.516,10.5259,10.3809,10.5259,41227.15342921,0
+GWRS.US,D,20200902,000000,10.6982,10.8921,10.5259,10.8921,41295.173308542,0
+GWRS.US,D,20200903,000000,10.8144,10.8144,10.516,10.6203,21274.993899445,0
+GWRS.US,D,20200904,000000,10.7651,10.8627,10.5249,10.7849,20594.795106133,0
+GWRS.US,D,20200908,000000,10.6203,10.7849,10.5259,10.7267,30906.405768313,0
+GWRS.US,D,20200909,000000,10.6884,10.8774,10.6646,10.8144,16762.331755761,0
+GWRS.US,D,20200910,000000,10.8144,10.8144,10.5543,10.6025,13487.225327073,0
+GWRS.US,D,20200911,000000,10.6884,10.7168,10.6134,10.6303,13493.31665955,0
+GWRS.US,D,20200914,000000,10.7651,10.8725,10.6695,10.8242,16633.398551655,0
+GWRS.US,D,20200915,000000,10.9228,10.9907,10.8578,10.8666,6595.8978509589,0
+GWRS.US,D,20200916,000000,10.906,10.9672,10.7887,10.7986,17653.696741622,0
+GWRS.US,D,20200917,000000,10.7592,10.9325,10.5347,10.7592,9236.4904799174,0
+GWRS.US,D,20200918,000000,10.8479,10.8479,10.5483,10.7307,57511.315585495,0
+GWRS.US,D,20200921,000000,10.5582,10.7307,10.2618,10.319,80270.56416527,0
+GWRS.US,D,20200922,000000,10.3465,10.5287,10.2233,10.5001,13189.765257759,0
+GWRS.US,D,20200923,000000,10.4057,10.4097,9.99305,10.1288,27151.09929599,0
+GWRS.US,D,20200924,000000,10.3103,10.3103,10.0027,10.0214,10471.000528674,0
+GWRS.US,D,20200925,000000,9.88652,10.5781,9.88652,10.3837,23188.687519432,0
+GWRS.US,D,20200928,000000,10.5483,10.5681,10.2331,10.4903,12976.568621049,0
+GWRS.US,D,20200929,000000,10.5001,10.6923,10.3103,10.5483,6366.4576609762,0
+GWRS.US,D,20200930,000000,10.6243,10.6243,10.2913,10.3365,9685.2186390869,0
+GWRS.US,D,20201001,000000,10.3103,10.5483,10.2481,10.4127,15719.698680044,0
+GWRS.US,D,20201002,000000,10.2431,10.4707,10.1939,10.1939,9987.7548187982,0
+GWRS.US,D,20201005,000000,10.319,10.5671,10.2893,10.4805,12834.437529909,0
+GWRS.US,D,20201006,000000,10.5189,10.5239,10.3103,10.4037,11906.524549184,0
+GWRS.US,D,20201007,000000,10.5681,10.7691,10.375,10.6342,13422.251113981,0
+GWRS.US,D,20201008,000000,10.7494,10.7691,10.375,10.5681,11160.3363207,0
+GWRS.US,D,20201009,000000,10.7592,10.7789,10.6064,10.7307,8778.6253220318,0
+GWRS.US,D,20201012,000000,10.7592,10.7887,10.3664,10.6441,20739.971863512,0
+GWRS.US,D,20201013,000000,10.5189,10.7494,10.2136,10.6923,145436.6542307,0
+GWRS.US,D,20201014,000000,10.6636,10.905,10.5681,10.8282,125994.1361849,0
+GWRS.US,D,20201015,000000,10.7631,10.8608,10.5612,10.7927,10299.427997225,0
+GWRS.US,D,20201016,000000,10.7148,11.0498,10.5612,11.0329,416850.18587097,0
+GWRS.US,D,20201019,000000,11.0045,11.1276,10.8321,10.8321,12072.005748153,0
+GWRS.US,D,20201020,000000,10.9662,10.9662,10.6183,10.7631,11718.708464463,0
+GWRS.US,D,20201021,000000,10.8321,10.8804,10.648,10.8608,11323.787075512,0
+GWRS.US,D,20201022,000000,10.8902,11.0842,10.8124,11.0409,20721.69786608,0
+GWRS.US,D,20201023,000000,10.9385,11.1187,10.8608,10.8608,20992.762161324,0
+GWRS.US,D,20201026,000000,10.8608,10.8754,10.3395,10.4351,25422.176094484,0
+GWRS.US,D,20201027,000000,10.5071,10.5711,10.3867,10.4439,16316.649262831,0
+GWRS.US,D,20201028,000000,10.3495,10.4156,10.2648,10.3693,21870.929260152,0
+GWRS.US,D,20201029,000000,10.2843,10.3395,10.0925,10.2361,13736.969958647,0
+GWRS.US,D,20201030,000000,10.2943,10.2943,10.0925,10.1869,22317.626975161,0
+GWRS.US,D,20201102,000000,10.2745,10.3595,10.177,10.255,15156.250425882,0
+GWRS.US,D,20201103,000000,10.3131,10.5513,10.2461,10.5513,18571.457501553,0
+GWRS.US,D,20201104,000000,10.4057,10.5051,10.2361,10.3033,6132.9565826755,0
+GWRS.US,D,20201105,000000,10.3219,10.6962,10.1869,10.5711,17743.036284625,0
+GWRS.US,D,20201106,000000,10.9563,11.0045,10.8173,10.8419,175479.10600931,0
+GWRS.US,D,20201109,000000,11.0045,11.9739,11.0045,11.5138,49400.70639182,0
+GWRS.US,D,20201110,000000,11.6566,12.2633,11.6014,12.2368,42420.039372705,0
+GWRS.US,D,20201111,000000,12.2072,12.2072,11.7719,12.089,22990.719213916,0
+GWRS.US,D,20201112,000000,11.9207,11.9207,11.3107,11.5816,35709.421426754,0
+GWRS.US,D,20201113,000000,11.688,11.8437,11.5314,11.7462,23790.714212616,0
+GWRS.US,D,20201116,000000,11.8437,12.0842,11.688,12.0842,22519.656168997,0
+GWRS.US,D,20201117,000000,12.0171,12.0938,11.9117,11.9412,12922.761850833,0
+GWRS.US,D,20201118,000000,12.0368,12.0693,11.9689,11.9689,25533.850523237,0
+GWRS.US,D,20201119,000000,11.9689,12.0842,11.8388,12.0465,21928.796918686,0
+GWRS.US,D,20201120,000000,12.0465,12.2288,12.0072,12.0643,18354.199976525,0
+GWRS.US,D,20201123,000000,12.1628,12.4199,12.0938,12.2968,15823.251332161,0
+GWRS.US,D,20201124,000000,12.3243,12.9311,12.2968,12.8563,29799.813701584,0
+GWRS.US,D,20201125,000000,12.8563,12.9124,12.4111,12.809,24731.825080378,0
+GWRS.US,D,20201127,000000,12.7892,12.809,12.4308,12.6042,8123.8070807101,0
+GWRS.US,D,20201130,000000,12.6436,12.7125,12.4022,12.4022,25969.380795371,0
+GWRS.US,D,20201201,000000,12.6337,12.8563,12.5065,12.6535,37637.328155856,0
+GWRS.US,D,20201202,000000,12.7027,13.4826,12.7027,13.3271,30873.918661769,0
+GWRS.US,D,20201203,000000,13.4256,13.6178,13.2385,13.5124,24707.459750467,0
+GWRS.US,D,20201204,000000,13.5959,14.1182,13.5124,14.0501,17915.624038153,0
+GWRS.US,D,20201207,000000,13.9822,14.0501,13.4542,14.0304,29518.597185543,0
+GWRS.US,D,20201208,000000,14.0304,14.59,13.8374,14.2029,28852.611501347,0
+GWRS.US,D,20201209,000000,14.2411,14.7722,14.0601,14.0601,35068.816294547,0
+GWRS.US,D,20201210,000000,14.3415,14.4334,13.8856,14.1367,25127.761691408,0
+GWRS.US,D,20201211,000000,13.9623,14.1182,13.7684,13.9822,31897.262517975,0
+GWRS.US,D,20201214,000000,14.0019,14.3918,13.8274,13.8856,37818.037686019,0
+GWRS.US,D,20201215,000000,14.0059,14.7996,13.9604,14.526,43701.249637121,0
+GWRS.US,D,20201216,000000,14.652,14.6618,13.9862,13.9862,19878.048317958,0
+GWRS.US,D,20201217,000000,14.2561,14.4668,14.0727,14.4668,12712.610880362,0
+GWRS.US,D,20201218,000000,14.4578,14.6135,14.1536,14.4383,98945.57431894,0
+GWRS.US,D,20201221,000000,14.1596,14.3997,13.9467,14.3997,20395.811578539,0
+GWRS.US,D,20201222,000000,14.323,14.323,13.8019,13.9567,27706.425773513,0
+GWRS.US,D,20201223,000000,14.0344,14.4383,13.8609,14.2551,16780.605753193,0
+GWRS.US,D,20201224,000000,14.2264,14.5524,14.0059,14.0442,9376.591126898,0
+GWRS.US,D,20201228,000000,14.2264,15.623,14.1024,15.0066,53648.395572737,0
+GWRS.US,D,20201229,000000,15.0066,15.2412,13.9862,14.323,50689.023210793,0
+GWRS.US,D,20201230,000000,14.4383,14.9247,14.4383,14.6618,11969.468318116,0
+GWRS.US,D,20201231,000000,14.6893,14.6992,13.8709,13.8985,28297.285023822,0
+GWRS.US,D,20210104,000000,14.1497,14.2844,13.9862,14.1497,30063.771442272,0
+GWRS.US,D,20210105,000000,14.1979,14.4529,13.8985,14.064,40217.007460041,0
+GWRS.US,D,20210106,000000,14.2551,15.0756,14.2461,14.6707,38255.598402314,0
+GWRS.US,D,20210107,000000,14.9494,16.4062,14.9494,16.2497,56409.799629163,0
+GWRS.US,D,20210108,000000,16.5719,16.6694,16.0172,16.2792,43309.373914408,0
+GWRS.US,D,20210111,000000,16.2891,16.3866,15.508,15.5276,27406.93526004,0
+GWRS.US,D,20210112,000000,15.624,15.8487,15.4606,15.8487,20545.049224235,0
+GWRS.US,D,20210113,000000,15.7119,16.0979,15.7119,15.9749,20702.408646569,0
+GWRS.US,D,20210114,000000,16.1118,16.3986,15.9402,15.9984,20050.636071485,0
+GWRS.US,D,20210115,000000,15.9689,16.2309,15.9109,15.9501,19170.438528498,0
+GWRS.US,D,20210119,000000,16.224,16.3424,15.9431,16.3224,33093.194127706,0
+GWRS.US,D,20210120,000000,16.3619,16.4062,16.1118,16.3029,212424.0527069,0
+GWRS.US,D,20210121,000000,16.3521,16.3521,15.7157,15.7542,19572.466472007,0
+GWRS.US,D,20210122,000000,15.7344,16.2438,15.6665,16.0655,29988.645008384,0
+GWRS.US,D,20210125,000000,16.1118,16.293,15.7246,16.0182,23138.941637534,0
+GWRS.US,D,20210126,000000,16.0182,16.1866,15.5877,15.6961,31997.769503851,0
+GWRS.US,D,20210127,000000,15.4449,15.7709,14.8735,15.3197,51514.398761484,0
+GWRS.US,D,20210128,000000,15.4539,15.5306,14.7722,15.2439,37601.795383071,0
+GWRS.US,D,20210129,000000,15.4539,15.6961,15.1079,15.5207,30065.801886432,0
+GWRS.US,D,20210201,000000,15.5977,15.6685,15.4252,15.6075,29946.005681042,0
+GWRS.US,D,20210202,000000,15.6961,16.1866,15.5689,16.036,35298.25648453,0
+GWRS.US,D,20210203,000000,16.0083,16.1777,15.7444,15.8725,22453.666733825,0
+GWRS.US,D,20210204,000000,15.9501,15.9984,15.8428,15.9402,23776.501103504,0
+GWRS.US,D,20210205,000000,16.092,16.4015,16.0457,16.2339,19573.481694088,0
+GWRS.US,D,20210208,000000,16.4112,17.2042,16.224,17.1549,51297.141236454,0
+GWRS.US,D,20210209,000000,17.0376,17.1942,16.8524,17.1352,46717.474435521,0
+GWRS.US,D,20210210,000000,17.3206,17.3882,17.0968,17.1844,64869.645218211,0
+GWRS.US,D,20210211,000000,17.3206,17.398,16.9491,17.1942,33952.072007021,0
+GWRS.US,D,20210212,000000,17.1942,17.3302,16.4042,16.6162,16883.143183231,0
+GWRS.US,D,20210216,000000,16.7303,16.8663,16.0556,16.3424,26694.249360183,0
+GWRS.US,D,20210217,000000,16.2339,16.6792,15.9984,16.1304,17440.500104913,0
+GWRS.US,D,20210218,000000,16.0182,16.3816,15.6961,15.7157,20231.345601648,0
+GWRS.US,D,20210219,000000,15.7542,16.5669,15.7542,16.421,42585.520571675,0
+GWRS.US,D,20210222,000000,16.49,16.5669,16.2891,16.48,24027.260957155,0
+GWRS.US,D,20210223,000000,16.1689,16.7303,16.1689,16.558,24773.44918564,0
+GWRS.US,D,20210224,000000,16.5186,16.8367,16.1777,16.5864,35037.344410082,0
+GWRS.US,D,20210225,000000,16.7589,16.9136,16.3619,16.4408,20537.942669678,0
+GWRS.US,D,20210226,000000,16.421,17.1411,16.421,16.7391,36780.4807207,0
+GWRS.US,D,20210301,000000,17.0771,17.3399,17.008,17.2534,36576.421082707,0
+GWRS.US,D,20210302,000000,17.3785,17.3882,17.0968,17.1451,20413.070353892,0
+GWRS.US,D,20210303,000000,17.1549,17.4357,17.1302,17.2434,30596.763034046,0
+GWRS.US,D,20210304,000000,17.214,17.4542,15.5404,15.8823,58055.474620144,0
+GWRS.US,D,20210305,000000,16.1689,16.9017,15.9306,16.2732,63334.629433903,0
+GWRS.US,D,20210308,000000,16.3619,16.7973,16.1354,16.48,20888.194287129,0
+GWRS.US,D,20210309,000000,16.6261,17.5124,16.5864,17.2534,34946.989644998,0
+GWRS.US,D,20210310,000000,17.4741,17.4741,16.9303,16.9687,23660.765786433,0
+GWRS.US,D,20210311,000000,17.2042,17.3882,16.9116,17.1549,29841.437806847,0
+GWRS.US,D,20210312,000000,17.1154,17.407,17.1154,17.3785,17362.328004787,0
+GWRS.US,D,20210315,000000,17.3882,17.3882,16.7688,17.0869,26307.449747869,0
+GWRS.US,D,20210316,000000,17.1096,17.1883,16.6674,16.8012,11397.89828732,0
+GWRS.US,D,20210317,000000,16.7246,16.887,16.5893,16.6191,19884.139650437,0
+GWRS.US,D,20210318,000000,16.6859,16.9924,16.5795,16.6674,63405.694979472,0
+GWRS.US,D,20210319,000000,16.6093,16.9924,16.6093,16.7333,161801.01893127,0
+GWRS.US,D,20210322,000000,16.7529,16.7529,15.9611,16.0388,63191.483120683,0
+GWRS.US,D,20210323,000000,16.1148,16.5511,16.0388,16.162,64197.568201535,0
+GWRS.US,D,20210324,000000,16.3746,16.5993,15.7661,15.8645,42167.249074892,0
+GWRS.US,D,20210325,000000,15.7759,16.3453,15.5424,16.3453,154121.87912143,0
+GWRS.US,D,20210326,000000,16.3453,16.4438,16.0486,16.1048,21468.901316642,0
+GWRS.US,D,20210329,000000,16.1048,16.22,15.6882,15.7464,29661.743498764,0
+GWRS.US,D,20210330,000000,15.7464,15.8252,15.6191,15.6191,21772.452718433,0
+GWRS.US,D,20210331,000000,15.8547,16.162,15.6489,15.7759,35260.693267586,0
+GWRS.US,D,20210401,000000,15.7759,16.0447,15.7759,15.9809,18281.103986797,0
+GWRS.US,D,20210405,000000,16.1807,16.4338,16.1148,16.3746,34225.166746425,0
+GWRS.US,D,20210406,000000,16.3746,16.6585,16.1896,16.227,19000.89644121,0
+GWRS.US,D,20210407,000000,16.2663,16.4338,15.8448,16.1433,24588.678767157,0
+GWRS.US,D,20210408,000000,16.0852,16.296,15.8348,16.2172,14899.399239752,0
+GWRS.US,D,20210409,000000,16.2172,16.483,15.9227,16.483,16775.529642794,0
+GWRS.US,D,20210412,000000,16.4537,16.6385,16.2467,16.4634,12594.845119131,0
+GWRS.US,D,20210413,000000,16.3746,16.8505,16.0388,16.8111,18373.489196037,0
+GWRS.US,D,20210414,000000,16.7057,17.0119,16.6435,16.9627,18349.123866127,0
+GWRS.US,D,20210415,000000,17.1293,17.5765,17.1017,17.4308,25959.228574574,0
+GWRS.US,D,20210416,000000,17.4308,17.4308,16.8505,17.0711,20016.11852078,0
+GWRS.US,D,20210419,000000,17.0318,17.0318,16.492,16.7431,22158.237108669,0
+GWRS.US,D,20210420,000000,16.6385,16.8308,16.5844,16.5893,18210.038441226,0
+GWRS.US,D,20210421,000000,16.3736,16.6485,16.0192,16.0378,35219.069162323,0
+GWRS.US,D,20210422,000000,16.0842,16.7333,16.0842,16.4229,22526.762723554,0
+GWRS.US,D,20210423,000000,16.4229,16.9342,16.3916,16.9056,16256.751160136,0
+GWRS.US,D,20210426,000000,16.9431,17.1982,16.7923,16.9056,20360.278805753,0
+GWRS.US,D,20210427,000000,16.9924,16.9924,16.4624,16.6957,15100.413211507,0
+GWRS.US,D,20210428,000000,16.7629,16.7629,16.2556,16.3541,14781.633478523,0
+GWRS.US,D,20210429,000000,16.5107,16.629,16.0575,16.3638,16735.935981692,0
+GWRS.US,D,20210430,000000,16.226,16.5993,16.226,16.5107,26531.813827452,0
+GWRS.US,D,20210503,000000,16.6485,16.8791,16.4478,16.6191,14957.266898287,0
+GWRS.US,D,20210504,000000,16.5302,16.5302,15.8143,15.9119,30169.354538548,0
+GWRS.US,D,20210505,000000,16.0665,16.0665,15.965,16.0665,12536.977460596,0
+GWRS.US,D,20210506,000000,15.9799,16.161,15.9412,15.9799,17284.155904659,0
+GWRS.US,D,20210507,000000,15.9799,16.2852,15.8979,16.0575,20079.062289713,0
+GWRS.US,D,20210510,000000,16.1511,16.4229,15.4636,15.4823,36843.424489634,0
+GWRS.US,D,20210511,000000,15.3592,15.9019,15.3395,15.7946,12128.85818461,0
+GWRS.US,D,20210512,000000,15.9119,16.0291,15.3099,15.3099,23303.407614422,0
+GWRS.US,D,20210513,000000,15.369,16.2063,15.3592,16.161,19833.378546458,0
+GWRS.US,D,20210514,000000,16.2162,16.6634,16.2162,16.482,118629.71521969,0
+GWRS.US,D,20210517,000000,16.3444,16.5009,16.1423,16.2852,20106.473285861,0
+GWRS.US,D,20210518,000000,16.1157,16.3638,16.1157,16.2752,9014.1568444918,0
+GWRS.US,D,20210519,000000,16.1709,16.1797,15.8338,15.8735,17343.038785274,0
+GWRS.US,D,20210520,000000,15.892,16.5993,15.8832,16.56,21326.770225504,0
+GWRS.US,D,20210521,000000,16.7146,16.9155,16.5273,16.6957,14694.324379678,0
+GWRS.US,D,20210524,000000,16.7728,16.7728,16.4624,16.5206,15882.134212776,0
+GWRS.US,D,20210525,000000,16.5107,16.5107,16.0378,16.0763,15283.153185829,0
+GWRS.US,D,20210526,000000,16.1324,16.4527,16.0763,16.3541,15562.339257711,0
+GWRS.US,D,20210527,000000,16.5501,16.6585,16.2852,16.5893,23099.347976429,0
+GWRS.US,D,20210528,000000,16.4624,16.6485,16.3049,16.5402,19621.197131829,0
+GWRS.US,D,20210601,000000,16.56,16.7333,16.4229,16.629,16613.094110064,0
+GWRS.US,D,20210602,000000,16.6093,16.7146,16.3836,16.6957,10436.482977967,0
+GWRS.US,D,20210603,000000,16.6957,16.7333,16.4032,16.7333,14351.179316785,0
+GWRS.US,D,20210604,000000,16.7333,17.2673,16.7333,17.0416,22716.609252432,0
+GWRS.US,D,20210607,000000,17.1489,17.2327,16.9529,16.9529,21908.492477097,0
+GWRS.US,D,20210608,000000,17.081,17.081,16.2556,16.4229,27415.057036679,0
+GWRS.US,D,20210609,000000,16.4624,16.6385,16.4624,16.6093,19364.345945696,0
+GWRS.US,D,20210610,000000,16.6093,16.6093,16.2162,16.3344,13792.807173022,0
+GWRS.US,D,20210611,000000,16.3936,16.4751,16.1718,16.2359,19908.504980346,0
+GWRS.US,D,20210614,000000,16.3444,16.5699,16.1984,16.5501,14343.057540148,0
+GWRS.US,D,20210615,000000,16.5739,16.8347,16.4664,16.8347,22789.705242161,0
+GWRS.US,D,20210616,000000,16.8446,16.8446,16.2989,16.2989,35841.400297098,0
+GWRS.US,D,20210617,000000,16.3976,16.5659,16.2398,16.5639,22353.159747948,0
+GWRS.US,D,20210618,000000,16.2989,16.8051,16.2102,16.5049,61564.082127135,0
+GWRS.US,D,20210621,000000,16.7275,16.7275,16.2398,16.4368,26359.226073926,0
+GWRS.US,D,20210622,000000,16.4368,16.5739,15.8173,16.2398,53554.995141416,0
+GWRS.US,D,20210623,000000,16.2891,16.476,15.709,15.8665,43423.078787319,0
+GWRS.US,D,20210624,000000,16.0506,16.1827,15.9049,16.1068,23492.238921222,0
+GWRS.US,D,20210625,000000,16.2014,16.2014,15.709,16.1541,192098.29145185,0
+GWRS.US,D,20210628,000000,16.22,16.6624,16.1452,16.5834,72921.371531271,0
+GWRS.US,D,20210629,000000,16.5147,16.5244,16.3482,16.4664,15367.416618435,0
+GWRS.US,D,20210630,000000,16.495,16.6624,16.3088,16.5639,26033.339786384,0
+GWRS.US,D,20210701,000000,16.5639,16.883,16.5639,16.883,18299.377984227,0
+GWRS.US,D,20210702,000000,16.9677,17.1735,16.8347,17.0859,14029.353917562,0
+GWRS.US,D,20210706,000000,17.1932,17.1932,16.5244,16.8249,19154.194975227,0
+GWRS.US,D,20210707,000000,16.7953,16.9204,16.6231,16.8249,13312.607129385,0
+GWRS.US,D,20210708,000000,16.7186,16.8446,16.3876,16.8249,16663.855214043,0
+GWRS.US,D,20210709,000000,16.8544,16.9204,16.7275,16.8919,9535.9809933902,0
+GWRS.US,D,20210712,000000,16.8919,17.0486,16.7569,16.9579,14724.781042066,0
+GWRS.US,D,20210713,000000,16.883,16.9677,16.7469,16.7569,17582.631196053,0
+GWRS.US,D,20210714,000000,16.7668,16.9243,16.417,16.476,15490.258490061,0
+GWRS.US,D,20210715,000000,16.5049,16.6033,16.2891,16.417,17365.373671025,0
+GWRS.US,D,20210716,000000,16.5147,16.6644,16.3776,16.417,15420.208166572,0
+GWRS.US,D,20210719,000000,16.3088,16.883,16.3088,16.7953,16759.286089522,0
+GWRS.US,D,20210720,000000,16.8929,17.2829,16.8929,17.0869,30912.497100792,0
+GWRS.US,D,20210721,000000,17.2829,17.4462,17.1056,17.3882,50409.837138913,0
+GWRS.US,D,20210722,000000,17.3106,17.4269,16.9588,17.3882,10086.231360517,0
+GWRS.US,D,20210723,000000,17.3688,17.6513,17.0476,17.2916,30683.056910809,0
+GWRS.US,D,20210726,000000,17.3206,17.7754,17.1745,17.4761,22356.205414186,0
+GWRS.US,D,20210727,000000,17.407,17.6417,17.0771,17.3206,15458.786605596,0
+GWRS.US,D,20210728,000000,17.3302,17.4662,17.0968,17.4562,14343.057540148,0
+GWRS.US,D,20210729,000000,17.2829,17.3638,16.8437,17.2336,17016.137275653,0
+GWRS.US,D,20210730,000000,17.2434,17.9509,17.1056,17.1056,13248.648138373,0
+GWRS.US,D,20210802,000000,17.1745,17.2819,17.1056,17.2336,7397.9232938182,0
+GWRS.US,D,20210803,000000,17.2634,17.2634,17.1056,17.1056,8865.9344208748,0
+GWRS.US,D,20210804,000000,17.0573,17.1352,16.7469,17.0179,16233.401052306,0
+GWRS.US,D,20210805,000000,16.9785,17.3156,16.8259,17.1549,12615.149560722,0
+GWRS.US,D,20210806,000000,17.4662,17.4662,17.1549,17.2336,15566.400146029,0
+GWRS.US,D,20210809,000000,17.2336,17.4366,16.9884,17.2238,11106.529550482,0
+GWRS.US,D,20210810,000000,17.2336,17.398,16.9303,17.1154,62669.658971786,0
+GWRS.US,D,20210811,000000,17.214,17.2434,16.9983,17.2336,21512.555866064,0
+GWRS.US,D,20210812,000000,17.2731,17.6699,17.1942,17.6699,16416.141026629,0
+GWRS.US,D,20210813,000000,17.6699,20.2102,17.6699,19.8351,288601.24144737,0
+GWRS.US,D,20210816,000000,20.3345,20.6555,18.8766,18.8766,56608.78315676,0
+GWRS.US,D,20210817,000000,19.0135,19.3712,18.5358,18.5742,27378.509041814,0
+GWRS.US,D,20210818,000000,18.5546,18.6904,18.069,18.401,30614.021809399,0
+GWRS.US,D,20210819,000000,18.3033,18.924,18.2937,18.5939,31351.073039165,0
+GWRS.US,D,20210820,000000,18.6904,19.0224,18.4482,18.7299,34007.909221397,0
+GWRS.US,D,20210823,000000,18.8669,19.5179,18.5645,19.4302,69980.27316676,0
+GWRS.US,D,20210824,000000,19.5091,19.5366,19.1496,19.2242,25956.182908338,0
+GWRS.US,D,20210825,000000,19.1496,19.704,19.0865,19.4302,38633.261015912,0
+GWRS.US,D,20210826,000000,19.44,19.44,18.8284,18.994,25260.755783832,0
+GWRS.US,D,20210827,000000,19.1298,19.576,19.1298,19.4302,33460.704520511,0
+GWRS.US,D,20210830,000000,19.44,19.5042,19.1584,19.2923,25973.441683689,0
+GWRS.US,D,20210831,000000,19.3415,19.5336,19.2823,19.44,24622.181095783,0
+GWRS.US,D,20210901,000000,19.5464,19.5464,18.9544,19.3712,28038.403393534,0
+GWRS.US,D,20210902,000000,19.2628,19.8765,19.1298,19.8577,38585.545578174,0
+GWRS.US,D,20210903,000000,19.8961,19.8991,19.6341,19.8666,20567.384109985,0
+GWRS.US,D,20210907,000000,19.9336,20.1739,19.4794,19.5662,25606.946512965,0
+GWRS.US,D,20210908,000000,19.5179,19.704,19.2923,19.645,30413.007837643,0
+GWRS.US,D,20210909,000000,19.7139,19.7139,19.3809,19.3809,21503.418867348,0
+GWRS.US,D,20210910,000000,19.4992,19.5179,19.2923,19.3415,13583.671424631,0
+GWRS.US,D,20210913,000000,19.4893,19.4893,18.6904,18.7595,19259.778071501,0
+GWRS.US,D,20210914,000000,18.8866,19.2431,18.4876,18.6709,39270.820481883,0
+GWRS.US,D,20210915,000000,18.6254,19.0964,18.5014,19.0964,19727.795450182,0
+GWRS.US,D,20210916,000000,19.1546,19.2973,18.8905,19.248,16432.384579901,0
+GWRS.US,D,20210917,000000,19.2973,19.5139,18.1507,18.2679,133195.10639527,0
+GWRS.US,D,20210920,000000,18.1015,18.1939,17.41,17.4889,40540.863303423,0
+GWRS.US,D,20210921,000000,17.4984,17.9459,17.4492,17.6455,22797.827018799,0
+GWRS.US,D,20210922,000000,17.7311,17.7471,17.3036,17.4791,22033.364792883,0
+GWRS.US,D,20210923,000000,17.4791,17.926,17.4791,17.7311,28844.48972471,0
+GWRS.US,D,20210924,000000,17.7212,18.861,17.7212,18.3459,43271.810697463,0
+GWRS.US,D,20210927,000000,18.3161,18.52,17.9841,18.4816,27312.51960664,0
+GWRS.US,D,20210928,000000,18.3459,18.4424,17.9841,18.1212,22902.394892994,0
+GWRS.US,D,20210929,000000,18.131,18.3004,17.7509,18.2088,15081.123991995,0
+GWRS.US,D,20210930,000000,18.3072,18.3951,18.1803,18.2187,14288.235547853,0
+GWRS.US,D,20211001,000000,18.2877,18.988,18.2088,18.7536,24877.001837756,0
+GWRS.US,D,20211004,000000,18.7536,19.0766,18.3554,18.4135,34721.610343335,0
+GWRS.US,D,20211005,000000,18.4619,18.6845,18.336,18.4135,13632.40208445,0
+GWRS.US,D,20211006,000000,18.4135,18.861,18.404,18.6551,23490.208477064,0
+GWRS.US,D,20211007,000000,18.8708,19.445,18.8128,19.3957,39009.908407434,0
+GWRS.US,D,20211008,000000,19.3761,19.3761,18.6353,18.8028,20279.061039388,0
+GWRS.US,D,20211011,000000,18.7337,18.7337,17.9359,18.0523,26042.476785102,0
+GWRS.US,D,20211012,000000,18.1407,18.2877,17.926,18.2877,19402.924384721,0
+GWRS.US,D,20211013,000000,18.4816,18.5151,18.004,18.0523,24929.793385892,0
+GWRS.US,D,20211014,000000,18.3101,18.5447,17.4919,17.6484,31996.754281773,0
+GWRS.US,D,20211015,000000,17.8828,17.8828,17.0239,17.0338,48107.31346245,0
+GWRS.US,D,20211018,000000,17.1213,18.2619,17.1017,18.2128,38790.620438246,0
+GWRS.US,D,20211019,000000,18.2818,18.3053,17.8728,18.1744,8679.1335582341,0
+GWRS.US,D,20211020,000000,18.0661,18.3693,18.0267,18.2818,16418.171470788,0
+GWRS.US,D,20211021,000000,18.2226,18.7585,18.2226,18.5635,15355.233953479,0
+GWRS.US,D,20211022,000000,18.5151,18.6699,18.2729,18.5348,11377.593845727,0
+GWRS.US,D,20211025,000000,18.5151,18.6108,18.2917,18.5151,26219.125426946,0
+GWRS.US,D,20211026,000000,18.5151,18.6029,18.1154,18.1154,18156.23167101,0
+GWRS.US,D,20211027,000000,18.1447,18.3081,18.0413,18.1054,9221.2621487238,0
+GWRS.US,D,20211028,000000,18.1842,18.5054,18.0363,18.4175,9753.238518418,0
+GWRS.US,D,20211029,000000,18.3892,18.7289,18.0562,18.4374,16717.661984261,0
+GWRS.US,D,20211101,000000,18.4767,18.7093,18.3399,18.5151,21751.133054763,0
+GWRS.US,D,20211102,000000,18.5151,18.6157,18.2917,18.399,14219.200446441,0
+GWRS.US,D,20211103,000000,18.399,18.66,18.1675,18.4965,15155.235203804,0
+GWRS.US,D,20211104,000000,18.5151,18.5447,18.4175,18.5151,17314.612567047,0
+GWRS.US,D,20211105,000000,18.5151,18.66,18.2917,18.5151,52558.04705928,0
+GWRS.US,D,20211108,000000,18.5151,18.6108,18.3201,18.5151,14566.406397654,0
+GWRS.US,D,20211109,000000,18.4472,18.5635,18.3013,18.4472,112746.50326859,0
+GWRS.US,D,20211110,000000,18.525,18.66,18.3101,18.5447,27921.652854381,0
+GWRS.US,D,20211111,000000,18.5732,18.5732,17.93,18.0562,17399.89122173,0
+GWRS.US,D,20211112,000000,18.1744,18.3892,17.7843,18.0267,17662.833740339,0
+GWRS.US,D,20211115,000000,18.1784,18.2957,17.9725,18.2957,12785.70687009,0
+GWRS.US,D,20211116,000000,18.2758,18.2857,17.9537,18.0503,21320.678893026,0
+GWRS.US,D,20211117,000000,17.9725,18.1882,17.8098,17.9821,14867.927355285,0
+GWRS.US,D,20211118,000000,17.9921,18.5397,17.9439,18.4126,26038.415896781,0
+GWRS.US,D,20211119,000000,18.3439,18.6451,18.0503,18.4324,64145.791875478,0
+GWRS.US,D,20211122,000000,18.6157,18.7732,18.4522,18.6254,16271.979491329,0
+GWRS.US,D,20211123,000000,18.5397,18.66,18.4424,18.4424,16432.384579901,0
+GWRS.US,D,20211124,000000,18.4424,18.5397,18.2857,18.4717,10144.099019053,0
+GWRS.US,D,20211126,000000,18.1586,18.3832,17.9537,17.9537,24856.697396162,0
+GWRS.US,D,20211129,000000,18.0503,18.3053,17.661,17.8572,32855.632161086,0
+GWRS.US,D,20211130,000000,17.8079,17.8523,16.7333,16.8012,46330.674823203,0
+GWRS.US,D,20211201,000000,17.0661,17.5144,16.8308,17.1638,19458.761599097,0
+GWRS.US,D,20211202,000000,17.2996,17.5626,17.007,17.5431,15484.167157586,0
+GWRS.US,D,20211203,000000,17.5626,17.5626,17.1638,17.2819,13823.26383541,0
+GWRS.US,D,20211206,000000,17.5144,17.5144,17.1243,17.2424,13615.143309098,0
+GWRS.US,D,20211207,000000,17.3678,17.5626,17.1735,17.4259,16269.949047171,0
+GWRS.US,D,20211208,000000,17.4259,17.5144,17.2131,17.2131,18416.128523378,0
+GWRS.US,D,20211209,000000,17.2721,17.3777,17.0466,17.1145,27710.486661831,0
+GWRS.US,D,20211210,000000,17.0761,17.3389,16.8308,16.8308,38463.718928627,0
+GWRS.US,D,20211213,000000,16.8308,16.9874,16.6849,16.7825,23217.11373766,0
+GWRS.US,D,20211214,000000,16.8308,17.3196,16.4517,16.5392,56319.444864082,0
+GWRS.US,D,20211215,000000,16.5639,16.6033,15.3917,15.4586,98715.118906878,0
+GWRS.US,D,20211216,000000,15.6832,16.0625,15.4499,15.8705,111986.101931,0
+GWRS.US,D,20211217,000000,15.6635,16.5147,15.5563,16.3284,93234.950121365,0
+GWRS.US,D,20211220,000000,16.1324,16.2693,15.4872,15.7719,60177.288766444,0
+GWRS.US,D,20211221,000000,15.7523,15.8309,15.4972,15.6046,41370.29974243,0
+GWRS.US,D,20211222,000000,15.7424,16.2792,15.4017,16.2497,43458.611560103,0
+GWRS.US,D,20211223,000000,16.3482,16.7284,16.093,16.6231,26434.352507813,0
+GWRS.US,D,20211227,000000,16.6327,16.6525,16.0832,16.5739,25830.295370469,0
+GWRS.US,D,20211228,000000,16.5933,16.6773,16.1226,16.5541,19087.190317974,0
+GWRS.US,D,20211229,000000,16.6231,16.7875,16.3384,16.6624,21183.623912284,0
+GWRS.US,D,20211230,000000,16.7097,16.8061,16.417,16.5834,16391.775696718,0
+GWRS.US,D,20211231,000000,16.5342,16.8554,16.417,16.7097,24846.545175369,0
+GWRS.US,D,20220103,000000,16.7186,16.8751,16.6033,16.7097,13553.214762243,0
+GWRS.US,D,20220104,000000,16.7381,16.7381,16.4368,16.495,10198.921011349,0
+GWRS.US,D,20220105,000000,16.5541,16.6033,16.417,16.417,15650.663578633,0
+GWRS.US,D,20220106,000000,16.417,16.5244,15.9287,16.1028,32031.271832476,0
+GWRS.US,D,20220107,000000,16.0271,16.093,15.889,15.9384,11833.428559454,0
+GWRS.US,D,20220110,000000,15.8989,15.8989,15.634,15.7523,17007.000276937,0
+GWRS.US,D,20220111,000000,15.6439,16.2152,15.5266,15.7523,28959.209819702,0
+GWRS.US,D,20220112,000000,15.8606,15.8606,15.3917,15.3917,32160.205036582,0
+GWRS.US,D,20220113,000000,15.4774,15.624,15.1661,15.1661,39863.71017635,0
+GWRS.US,D,20220114,000000,15.1318,15.5424,15.1318,15.4153,31908.42996085,0
+GWRS.US,D,20220118,000000,15.3277,15.6201,15.2402,15.4252,50608.820666507,0
+GWRS.US,D,20220119,000000,15.4636,15.4636,14.9938,15.0331,28675.962859504,0
+GWRS.US,D,20220120,000000,15.0726,15.5128,14.711,14.7209,18388.717527229,0
+GWRS.US,D,20220121,000000,14.584,14.8864,14.0747,14.653,29408.95320095,0
+GWRS.US,D,20220124,000000,14.5051,15.1415,14.2699,14.8864,39639.346096765,0
+GWRS.US,D,20220125,000000,14.7012,14.7012,14.2796,14.387,18416.128523378,0
+GWRS.US,D,20220126,000000,14.5544,14.6913,14.2206,14.2893,20471.953234506,0
+GWRS.US,D,20220127,000000,14.2993,14.5348,14.2993,14.4461,15819.190443842,0
+GWRS.US,D,20220128,000000,14.4364,14.6334,14.3093,14.6036,16989.741501584,0
+GWRS.US,D,20220131,000000,14.5051,15.0331,14.5051,15.0331,21018.142713314,0
+GWRS.US,D,20220201,000000,15.0528,15.4529,14.8962,15.102,18967.394112585,0
+GWRS.US,D,20220202,000000,15.2302,15.2834,14.9849,15.0233,18425.265522095,0
+GWRS.US,D,20220203,000000,15.1711,15.2695,15.0431,15.0431,21149.106361577,0
+GWRS.US,D,20220204,000000,15.1711,15.4539,14.7604,15.4449,30670.874245853,0
+GWRS.US,D,20220207,000000,15.4153,15.4636,14.8864,15.3769,27711.501883911,0
+GWRS.US,D,20220208,000000,15.4153,15.4735,15.2103,15.2695,12309.567714772,0
+GWRS.US,D,20220209,000000,15.4153,15.4832,15.2884,15.3475,22298.337755649,0
+GWRS.US,D,20220210,000000,15.4153,15.4153,14.7986,14.8273,22987.673547678,0
+GWRS.US,D,20220211,000000,14.9938,15.1711,14.788,14.8953,13932.907820003,0
+GWRS.US,D,20220214,000000,14.9741,14.9938,14.7594,14.7594,22432.347070153,0
+GWRS.US,D,20220215,000000,14.9741,15.1218,14.9247,14.9938,26215.064538628,0
+GWRS.US,D,20220216,000000,14.9839,15.1561,14.8558,14.9839,22713.563586194,0
+GWRS.US,D,20220217,000000,14.9741,14.9741,14.7348,14.9247,21189.715244762,0
+GWRS.US,D,20220218,000000,14.9938,15.0796,14.7613,14.9051,29818.087699016,0
+GWRS.US,D,20220222,000000,14.9051,15.1119,14.7299,14.7299,16348.121147298,0
+GWRS.US,D,20220223,000000,14.9051,15.0431,14.7299,14.7299,13971.486259026,0
+GWRS.US,D,20220224,000000,14.7299,14.9446,14.7002,14.9446,13304.48535275,0
+GWRS.US,D,20220225,000000,14.9446,15.1119,14.7976,15.0627,9996.8918175145,0
+GWRS.US,D,20220228,000000,15.1119,15.2795,14.9741,14.9741,25437.404425677,0
+GWRS.US,D,20220301,000000,14.9741,15.2695,14.7594,14.9544,23549.09135768,0
+GWRS.US,D,20220302,000000,14.9839,15.4942,14.9741,15.4459,20480.075011142,0
+GWRS.US,D,20220303,000000,15.4646,15.4646,15.1908,15.2203,10040.546366936,0
+GWRS.US,D,20220304,000000,15.1415,15.436,15.0528,15.368,12544.084015154,0
+GWRS.US,D,20220307,000000,15.3977,15.622,15.2894,15.4745,14721.735375829,0
+GWRS.US,D,20220308,000000,15.5828,15.7996,15.5138,15.5138,15449.649606878,0
+GWRS.US,D,20220309,000000,15.7109,15.8193,15.6124,15.8193,11366.426402853,0
+GWRS.US,D,20220310,000000,15.8685,16.0063,15.4459,15.5138,17433.393550357,0
+GWRS.US,D,20220311,000000,15.7109,15.7651,15.5138,15.7011,23333.86427681,0
+GWRS.US,D,20220314,000000,15.8388,15.9471,15.6124,15.77,35097.242512774,0
+GWRS.US,D,20220315,000000,15.888,16.1226,15.7109,15.7207,25139.944356364,0
+GWRS.US,D,20220316,000000,15.7454,16.0979,15.3523,15.627,21541.997306371,0
+GWRS.US,D,20220317,000000,15.7354,16.489,15.7354,16.4238,26148.059881375,0
+GWRS.US,D,20220318,000000,16.4634,16.4634,15.441,15.441,94910.066552653,0
+GWRS.US,D,20220321,000000,15.7749,15.9521,15.6862,15.7454,26699.32547058,0
+GWRS.US,D,20220322,000000,15.8242,15.9719,15.5484,15.7061,20245.558710761,0
+GWRS.US,D,20220323,000000,15.7061,15.8438,15.4695,15.637,26335.875966095,0
+GWRS.US,D,20220324,000000,15.7651,16.0408,15.7651,16.0211,19262.823737739,0
+GWRS.US,D,20220325,000000,15.9521,16.1138,15.7552,15.7651,22799.857462957,0
+GWRS.US,D,20220328,000000,15.8832,15.9581,15.6862,15.8929,19840.485101013,0
+GWRS.US,D,20220329,000000,15.8338,16.3453,15.8338,16.3453,23480.056256268,0
+GWRS.US,D,20220330,000000,16.3648,16.5127,16.1777,16.2565,29542.962515453,0
+GWRS.US,D,20220331,000000,16.3846,16.6211,16.1482,16.3648,17484.154654336,0
+GWRS.US,D,20220401,000000,16.3946,17.0632,16.3746,16.9944,28256.676140641,0
+GWRS.US,D,20220404,000000,17.0239,17.0239,16.6395,16.7186,13147.125930417,0
+GWRS.US,D,20220405,000000,16.7579,16.7579,16.4732,16.6405,14124.784793041,0
+GWRS.US,D,20220406,000000,16.5719,16.5719,16.2762,16.3453,11771.5000126,0
+GWRS.US,D,20220407,000000,16.2663,16.4338,16.0704,16.1777,20604.947326929,0
+GWRS.US,D,20220408,000000,16.2092,16.8446,16.0635,16.7381,55507.267200428,0
+GWRS.US,D,20220411,000000,16.7579,16.7579,16.1186,16.2369,19331.858839149,0
+GWRS.US,D,20220412,000000,16.0211,16.3551,15.7354,15.7651,25382.582433381,0
+GWRS.US,D,20220413,000000,15.7503,15.7503,15.3167,15.3759,43594.651318766,0
+GWRS.US,D,20220414,000000,15.4153,15.6026,15.2775,15.2775,19751.145558011,0
+GWRS.US,D,20220418,000000,15.2675,15.5041,15.2675,15.4745,23603.913349976,0
+GWRS.US,D,20220419,000000,15.632,16.0162,15.632,15.8784,31196.759283071,0
+GWRS.US,D,20220420,000000,16.0063,16.1048,15.7651,15.8193,12740.021876508,0
+GWRS.US,D,20220421,000000,15.8094,15.9471,15.6615,15.7207,17319.688677444,0
+GWRS.US,D,20220422,000000,15.7404,15.7503,15.533,15.6812,15114.62632062,0
+GWRS.US,D,20220425,000000,15.5828,15.5828,14.9474,15.0311,23965.332410302,0
+GWRS.US,D,20220426,000000,15.2675,15.3562,14.9227,14.9918,30836.355444824,0
+GWRS.US,D,20220427,000000,15.0214,15.0214,14.3023,14.3023,47175.339593405,0
+GWRS.US,D,20220428,000000,14.509,14.716,14.2825,14.4598,23040.465095815,0
+GWRS.US,D,20220429,000000,14.4895,14.7937,14.0165,14.1053,33453.597965953,0
+GWRS.US,D,20220502,000000,14.0855,14.5041,13.593,13.7014,25135.883468045,0
+GWRS.US,D,20220503,000000,13.6423,13.8689,13.4354,13.731,18590.746721065,0
+GWRS.US,D,20220504,000000,13.7506,14.0954,13.7458,14.0069,21435.398988017,0
+GWRS.US,D,20220505,000000,14.0069,14.2531,13.6423,13.8097,22060.77578903,0
+GWRS.US,D,20220506,000000,13.7604,13.9378,13.6818,13.7113,13339.002903454,0
+GWRS.US,D,20220509,000000,13.6621,14.0069,13.4159,13.593,32448.52810718,0
+GWRS.US,D,20220510,000000,13.5537,13.8196,13.2779,13.406,29037.381919828,0
+GWRS.US,D,20220511,000000,13.4256,13.7164,13.2352,13.2877,17571.463753177,0
+GWRS.US,D,20220512,000000,13.3568,13.4256,13.0746,13.2679,28902.357383245,0
+GWRS.US,D,20220513,000000,13.731,13.731,13.3468,13.3468,25201.872903218,0
+GWRS.US,D,20220516,000000,13.2629,13.5096,13.2531,13.2728,23860.31499212,0
+GWRS.US,D,20220517,000000,13.3912,13.5625,13.1939,13.4899,20470.662666941,0
+GWRS.US,D,20220518,000000,13.5392,13.5441,13.1446,13.2629,19563.715333299,0
+GWRS.US,D,20220519,000000,13.2827,13.3407,13.026,13.1642,20570.984215579,0
+GWRS.US,D,20220520,000000,13.3321,13.3418,12.9688,13.1346,22202.47606716,0
+GWRS.US,D,20220523,000000,13.184,13.8056,13.184,13.7662,20337.913951068,0
+GWRS.US,D,20220524,000000,13.6183,14.0228,13.5851,13.8946,17395.148524366,0
+GWRS.US,D,20220525,000000,13.8353,13.9931,13.7662,13.8846,17157.011514974,0
+GWRS.US,D,20220526,000000,13.8748,14.1215,13.8748,14.0327,9392.7316598131,0
+GWRS.US,D,20220527,000000,14.0129,14.2104,14.0129,14.2005,9511.2934900211,0
+GWRS.US,D,20220531,000000,14.0919,14.3484,13.796,14.1511,14012.589642022,0
+GWRS.US,D,20220601,000000,14.1362,14.3977,14.0721,14.1313,19291.124458719,0
+GWRS.US,D,20220602,000000,14.0228,14.2801,14.0228,14.1412,17308.000512419,0
+GWRS.US,D,20220603,000000,14.1611,14.2005,13.7662,13.776,16984.74218903,0
+GWRS.US,D,20220606,000000,13.9242,14.1117,13.8156,13.8649,13759.252397987,0
+GWRS.US,D,20220607,000000,13.9793,14.0524,13.9044,13.934,12489.526130886,0
+GWRS.US,D,20220608,000000,13.9142,14.0919,13.796,13.8255,18988.133114853,0
+GWRS.US,D,20220609,000000,13.8725,13.8946,13.707,13.707,7984.1765829826,0
+GWRS.US,D,20220610,000000,13.6774,13.8946,13.583,13.7564,14590.198558421,0
+GWRS.US,D,20220613,000000,13.6183,13.7366,13.1346,13.1446,18181.507329848,0
+GWRS.US,D,20220614,000000,13.1446,13.1446,12.5474,12.9965,32142.416174086,0
+GWRS.US,D,20220615,000000,13.0015,13.1003,12.7543,12.8235,62906.613109556,0
+GWRS.US,D,20220616,000000,12.5663,12.7767,12.3984,12.4675,47045.440256254,0
+GWRS.US,D,20220617,000000,12.5663,12.8432,12.5169,12.7938,88508.823824753,0
+GWRS.US,D,20220621,000000,12.8432,13.0609,12.8285,13.0609,13950.590305167,0
+GWRS.US,D,20220622,000000,12.9421,13.1077,12.7085,13.0114,15005.506979443,0
+GWRS.US,D,20220623,000000,13.1003,13.4464,13.0211,13.4464,13184.941290375,0
+GWRS.US,D,20220624,000000,13.5157,14.0195,13.1201,13.9309,65261.21140075,0
+GWRS.US,D,20220627,000000,14.0198,14.0429,13.6441,13.7034,47139.502816855,0
+GWRS.US,D,20220628,000000,13.8221,14.0438,13.3673,13.3673,10760.554647768,0
+GWRS.US,D,20220629,000000,13.4464,13.4464,12.7938,12.9322,25159.206397521,0
+GWRS.US,D,20220630,000000,12.9224,13.1695,12.9224,13.0609,14125.566896393,0
+GWRS.US,D,20220701,000000,12.9717,13.5157,12.9717,13.5057,15877.355659429,0
+GWRS.US,D,20220705,000000,13.387,13.4563,13.1201,13.4563,27707.998362215,0
+GWRS.US,D,20220706,000000,13.4563,13.6245,13.3377,13.5157,11217.718920801,0
+GWRS.US,D,20220707,000000,13.5749,13.6837,13.4759,13.5847,15114.740920786,0
+GWRS.US,D,20220708,000000,13.6343,13.6935,13.4958,13.5057,7313.6169431347,0
+GWRS.US,D,20220711,000000,13.5157,13.5157,13.1003,13.1498,13645.139839557,0
+GWRS.US,D,20220712,000000,13.1695,13.4464,13.1596,13.4464,18582.918558459,0
+GWRS.US,D,20220713,000000,13.4168,13.6212,13.387,13.4759,5586.1023892869,0
+GWRS.US,D,20220714,000000,13.3423,13.5108,13.1443,13.2532,8038.1982288465,0
+GWRS.US,D,20220715,000000,13.6098,13.689,13.6098,13.6593,14589.299498249,0
+GWRS.US,D,20220718,000000,13.6791,13.8275,13.6197,13.6296,11283.966541549,0
+GWRS.US,D,20220719,000000,13.6098,13.7682,13.6098,13.6493,11913.938369583,0
+GWRS.US,D,20220720,000000,13.7583,13.7881,13.4314,13.6394,17235.383090037,0
+GWRS.US,D,20220721,000000,13.5703,13.5998,13.3423,13.5998,11972.493443342,0
+GWRS.US,D,20220722,000000,13.7881,13.7881,13.5553,13.6296,13472.714815871,0
+GWRS.US,D,20220725,000000,13.6989,13.8078,13.5207,13.7386,13118.355662602,0
+GWRS.US,D,20220726,000000,13.6493,13.7936,13.6197,13.6197,9004.3569458783,0
+GWRS.US,D,20220727,000000,13.6296,13.7484,13.6296,13.7484,11766.541114947,0
+GWRS.US,D,20220728,000000,13.0154,13.2729,12.8767,13.1343,65035.505112291,0
+GWRS.US,D,20220729,000000,13.263,13.263,13.0748,13.1046,36096.174262017,0
+GWRS.US,D,20220801,000000,13.0848,13.3138,13.0848,13.1443,33758.009592586,0
+GWRS.US,D,20220802,000000,13.1938,13.8376,13.1393,13.7881,23399.818958579,0
+GWRS.US,D,20220803,000000,14.0456,14.2141,13.8771,14.0654,20867.8168036,0
+GWRS.US,D,20220804,000000,14.115,14.1455,13.9268,14.0851,21305.970286558,0
+GWRS.US,D,20220805,000000,14.0654,14.2833,13.8617,14.2041,28142.779933098,0
+GWRS.US,D,20220808,000000,14.2833,14.8083,14.2833,14.5805,30375.949297857,0
+GWRS.US,D,20220809,000000,14.6696,14.8479,14.4936,14.7786,39465.110143662,0
+GWRS.US,D,20220810,000000,14.7983,14.8182,14.4865,14.5904,14124.897189123,0
+GWRS.US,D,20220811,000000,14.8578,14.8578,14.2636,14.2636,14196.576675966,0
+GWRS.US,D,20220812,000000,14.3922,14.5408,14.115,14.2931,17771.464886007,0
+GWRS.US,D,20220815,000000,14.3625,14.4516,14.2784,14.3625,21607.831787491,0
+GWRS.US,D,20220816,000000,14.3873,14.4185,14.2188,14.298,13579.496015706,0
+GWRS.US,D,20220817,000000,14.2286,14.3576,14.0896,14.1789,12652.29278471,0
+GWRS.US,D,20220818,000000,14.2484,14.3873,14.04,14.3279,12494.063537681,0
+GWRS.US,D,20220819,000000,14.2484,14.3775,14.1294,14.1888,14514.761883494,0
+GWRS.US,D,20220822,000000,14.2684,14.2784,13.8913,13.9904,19020.768020218,0
+GWRS.US,D,20220823,000000,13.9508,14.0798,13.5639,13.5639,17313.504679666,0
+GWRS.US,D,20220824,000000,13.673,13.7523,13.5639,13.7523,16172.6415737,0
+GWRS.US,D,20220825,000000,13.7622,13.921,13.6432,13.921,14913.862404662,0
+GWRS.US,D,20220826,000000,13.8913,13.9409,13.673,13.6829,20590.96653532,0
+GWRS.US,D,20220829,000000,13.7027,13.8217,13.6035,13.6431,13641.981450839,0
+GWRS.US,D,20220830,000000,13.7126,13.8108,13.4051,13.4051,10210.321666552,0
+GWRS.US,D,20220831,000000,13.5639,13.9804,13.4943,13.5143,48105.722415146,0
+GWRS.US,D,20220901,000000,13.5143,13.782,13.3951,13.6035,18905.875445942,0
+GWRS.US,D,20220902,000000,13.7325,13.7325,13.3157,13.5935,21600.811793427,0
+GWRS.US,D,20220906,000000,13.6431,13.6431,13.4347,13.4647,19649.653689938,0
+GWRS.US,D,20220907,000000,13.5835,13.9012,13.5737,13.6135,26388.002388247,0
+GWRS.US,D,20220908,000000,13.6333,13.7821,13.4069,13.4447,19056.042056181,0
+GWRS.US,D,20220909,000000,13.5835,14.0996,13.3455,13.9409,30626.93368126,0
+GWRS.US,D,20220912,000000,13.911,14.6875,13.6531,13.7176,21904.168502699,0
+GWRS.US,D,20220913,000000,13.5043,13.745,13.0578,13.1868,35490.719325597,0
+GWRS.US,D,20220914,000000,13.3256,14.1195,13.1569,13.5539,55177.662710695,0
+GWRS.US,D,20220915,000000,13.6781,13.7179,13.0717,13.1414,50446.129246491,0
+GWRS.US,D,20220916,000000,13.0817,13.1911,12.8928,12.9127,62543.100175159,0
+GWRS.US,D,20220919,000000,12.9127,13.5192,12.9127,13.1811,56358.303728635,0
+GWRS.US,D,20220920,000000,13.2109,13.3103,12.6444,12.6543,47961.34602871,0
+GWRS.US,D,20220921,000000,12.5947,12.6841,12.4703,12.6244,21445.590541153,0
+GWRS.US,D,20220922,000000,12.545,12.7338,12.1075,12.2269,33162.299098843,0
+GWRS.US,D,20220923,000000,12.2269,12.3372,12.1075,12.3063,56611.811975956,0
+GWRS.US,D,20220926,000000,12.1969,12.4057,12.1572,12.366,65717.989177312,0
+GWRS.US,D,20220927,000000,12.356,12.525,12.1175,12.2368,33625.052248714,0
+GWRS.US,D,20220928,000000,12.3462,12.4653,12.0281,12.2069,34037.506143162,0
+GWRS.US,D,20220929,000000,12.1772,12.3262,11.8491,11.9584,25608.356919767,0
+GWRS.US,D,20220930,000000,11.9286,12.0081,11.6602,11.6602,23713.080975517,0
+GWRS.US,D,20221003,000000,11.6702,12.1175,11.6702,11.9883,31211.69397363,0
+GWRS.US,D,20221004,000000,12.2169,12.515,11.9783,12.038,37115.820574908,0
+GWRS.US,D,20221005,000000,12.0478,12.1373,11.6813,11.9286,17800.906493373,0
+GWRS.US,D,20221006,000000,11.9087,12.0678,11.372,11.4117,20044.253285135,0
+GWRS.US,D,20221007,000000,11.4317,11.4317,10.8848,10.9345,23802.613650166,0
+GWRS.US,D,20221010,000000,11.0042,11.4614,10.865,10.9743,21004.969063668,0
+GWRS.US,D,20221011,000000,10.9942,11.1036,10.706,10.9445,18380.353915818,0
+GWRS.US,D,20221012,000000,11.024,11.1558,10.8252,10.8848,20990.885272152,0
+GWRS.US,D,20221013,000000,10.7159,11.7198,10.547,11.6005,43694.96318393,0
+GWRS.US,D,20221014,000000,11.5856,11.8445,11.5358,11.6055,44978.612683407,0
+GWRS.US,D,20221017,000000,11.8347,11.9642,11.5856,11.8646,28385.302092278,0
+GWRS.US,D,20221018,000000,12.0638,12.0638,11.7301,11.9243,7613.0470370915,0
+GWRS.US,D,20221019,000000,12.004,12.014,11.8135,11.8446,16084.368759931,0
+GWRS.US,D,20221020,000000,11.9343,11.9841,11.5557,11.5757,16106.45302085,0
+GWRS.US,D,20221021,000000,11.6553,11.6852,11.4661,11.5956,27473.824414314,0
+GWRS.US,D,20221024,000000,11.5956,11.758,11.5059,11.7151,29637.078154416,0
+GWRS.US,D,20221025,000000,11.7649,12.0339,11.755,11.8944,28879.186472848,0
+GWRS.US,D,20221026,000000,11.8845,12.1634,11.7649,11.994,19946.102930776,0
+GWRS.US,D,20221027,000000,12.0937,12.4523,12.0438,12.3826,17338.152482152,0
+GWRS.US,D,20221028,000000,12.4424,12.8508,12.4424,12.8508,61140.276356557,0
+GWRS.US,D,20221031,000000,12.8906,12.9105,12.5619,12.7113,18893.085216917,0
+GWRS.US,D,20221101,000000,12.7412,12.8352,12.4124,12.4124,14947.02932256,0
+GWRS.US,D,20221102,000000,12.4922,12.8209,12.0638,12.2032,27703.701493889,0
+GWRS.US,D,20221103,000000,12.0738,12.4324,11.9044,12.273,23895.170315259,0
+GWRS.US,D,20221104,000000,12.3428,12.7512,12.3428,12.6216,14476.233032951,0
+GWRS.US,D,20221107,000000,12.6914,12.8109,12.6117,12.791,16602.345061505,0
+GWRS.US,D,20221108,000000,12.6914,12.8508,12.6047,12.7412,12300.933332347,0
+GWRS.US,D,20221109,000000,12.6316,12.6316,12.0618,12.263,11163.593894976,0
+GWRS.US,D,20221110,000000,12.9404,13.1837,12.542,12.9105,29483.492158019,0
+GWRS.US,D,20221111,000000,12.7761,13.06,12.7412,12.8209,14727.190543403,0
+GWRS.US,D,20221114,000000,12.8707,12.9305,12.4622,12.7312,16595.318251212,0
+GWRS.US,D,20221115,000000,12.856,12.876,12.475,12.6963,29061.137736576,0
+GWRS.US,D,20221116,000000,12.5665,12.8749,12.5665,12.7462,16270.30981632,0
+GWRS.US,D,20221117,000000,12.6165,12.876,12.6165,12.7362,10366.311309696,0
+GWRS.US,D,20221118,000000,12.9758,13.0856,12.6253,12.9458,30993.737960448,0
+GWRS.US,D,20221121,000000,12.866,13.1155,12.6863,12.9858,15118.16349312,0
+GWRS.US,D,20221122,000000,12.9858,13.1754,12.6763,12.876,31499.680476288,0
+GWRS.US,D,20221123,000000,12.7961,12.9271,12.6884,12.8061,10706.945874816,0
+GWRS.US,D,20221125,000000,12.8161,12.9557,12.5738,12.6165,6060.289660032,0
+GWRS.US,D,20221128,000000,12.5765,12.6464,12.3869,12.5266,14517.04367232,0
+GWRS.US,D,20221129,000000,12.5366,12.5522,12.2372,12.2372,19527.377378688,0
+GWRS.US,D,20221130,000000,12.2272,12.8061,12.0176,12.7562,26739.81336192,0
+GWRS.US,D,20221201,000000,12.7562,12.7562,12.317,12.4767,14022.121686528,0
+GWRS.US,D,20221202,000000,12.4368,12.6763,12.347,12.6364,36045.148187904,0
+GWRS.US,D,20221205,000000,12.6065,13.6445,12.6065,13.4848,42873.869352192,0
+GWRS.US,D,20221206,000000,13.4948,13.7843,13.3651,13.7244,42504.1806624,0
+GWRS.US,D,20221207,000000,13.7493,14.1636,13.7493,14.0438,18084.689808768,0
+GWRS.US,D,20221208,000000,14.1137,14.1835,13.8941,14.0638,14940.833145984,0
+GWRS.US,D,20221209,000000,13.9639,14.1137,13.7144,13.8342,20287.793952,0
+GWRS.US,D,20221212,000000,13.4971,13.7443,13.2054,13.4249,21788.589771264,0
+GWRS.US,D,20221213,000000,13.7643,13.8242,13.3251,13.395,76943.3370624,0
+GWRS.US,D,20221214,000000,13.43,13.5,12.975,13.06,31824,0
+GWRS.US,D,20221215,000000,13.05,13.19,12.9094,12.96,29588,0
+GWRS.US,D,20221216,000000,12.91,13.9,12.83,13.81,291587,0
+GWRS.US,D,20221219,000000,13.68,13.77,12.78,13.03,45136,0
+GWRS.US,D,20221220,000000,13.07,13.27,12.9437,13.18,12698,0
+GWRS.US,D,20221221,000000,13.29,13.4,13.1,13.18,8302,0
+GWRS.US,D,20221222,000000,13.23,13.49,13.0461,13.39,22034,0
+GWRS.US,D,20221223,000000,13.3,13.59,13.3,13.44,12190,0
+GWRS.US,D,20221227,000000,13.5,13.63,13.4001,13.5,13027,0
+GWRS.US,D,20221228,000000,13.56,13.5841,13.18,13.28,14710,0
+GWRS.US,D,20221229,000000,13.42,13.6299,13.14,13.15,40888,0
+GWRS.US,D,20221230,000000,13.04,13.35,13,13.28,17918,0
+GWRS.US,D,20230103,000000,13.49,13.73,13.3001,13.7,37557,0
+GWRS.US,D,20230104,000000,13.84,13.999,13.675,13.93,26765,0
+GWRS.US,D,20230105,000000,13.99,14.02,13.63,13.98,20102,0
+GWRS.US,D,20230106,000000,14,14.51,13.99,14.47,14851,0
+GWRS.US,D,20230109,000000,14.5,14.5,14.12,14.13,29369,0
+GWRS.US,D,20230110,000000,14.13,14.13,13.8276,13.99,29653,0
+GWRS.US,D,20230111,000000,14,14.04,13.9,13.98,17578,0
+GWRS.US,D,20230112,000000,14,14.39,13.77,14.1,50396,0
+GWRS.US,D,20230113,000000,14.01,14.39,14,14.39,10094,0
+GWRS.US,D,20230117,000000,14.41,14.5,14.1965,14.4,17073,0
+GWRS.US,D,20230118,000000,14.43,14.43,14.06,14.13,13108,0
+GWRS.US,D,20230119,000000,14.16,14.185,14.0117,14.12,10549,0
+GWRS.US,D,20230120,000000,14.25,14.25,13.9501,14.25,15837,0
+GWRS.US,D,20230123,000000,14.24,14.24,14.1,14.23,13429,0
+GWRS.US,D,20230124,000000,14.09,14.1,13.95,13.95,12897,0
+GWRS.US,D,20230125,000000,13.94,14.0374,13.08,13.33,26261,0
+GWRS.US,D,20230126,000000,13.47,13.77,13.28,13.71,10459,0
+GWRS.US,D,20230127,000000,13.92,14.38,13.8,14.26,38812,0
+GWRS.US,D,20230130,000000,14.32,14.32,14.05,14.11,20163,0
+GWRS.US,D,20230131,000000,14.23,14.3841,14.08,14.23,22654,0
+GWRS.US,D,20230201,000000,14.36,14.77,14.23,14.77,43784,0
+GWRS.US,D,20230202,000000,14.9,14.9,14.55,14.86,31643,0
+GWRS.US,D,20230203,000000,14.77,14.9499,14.59,14.8,19978,0
+GWRS.US,D,20230206,000000,14.81,14.896,14.55,14.65,12742,0
+GWRS.US,D,20230207,000000,14.54,14.8,14.54,14.75,17043,0
+GWRS.US,D,20230208,000000,14.75,14.75,14.33,14.33,8575,0
+GWRS.US,D,20230209,000000,14.53,14.8799,14.06,14.06,26042,0
+GWRS.US,D,20230210,000000,14.01,14.15,13.96,13.99,13907,0
+GWRS.US,D,20230213,000000,14.57,14.57,14.1,14.4,46388,0
+GWRS.US,D,20230214,000000,14.5,14.8,14.25,14.665,51011,0
+GWRS.US,D,20230215,000000,14.59,14.8,14.2234,14.67,23284,0
+GWRS.US,D,20230216,000000,14.58,14.61,14.34,14.45,10920,0
+GWRS.US,D,20230217,000000,14.56,14.56,14.16,14.16,29584,0
+GWRS.US,D,20230221,000000,13.99,14.16,13.32,13.43,50268,0
+GWRS.US,D,20230222,000000,13.39,13.6,13.3302,13.45,21422,0
+GWRS.US,D,20230223,000000,13.45,13.7937,13.41,13.45,13383,0
+GWRS.US,D,20230224,000000,13.37,13.417,13,13.06,18617,0
+GWRS.US,D,20230227,000000,13.21,13.44,13.09,13.37,14890,0
+GWRS.US,D,20230228,000000,13.36,13.42,13.1364,13.2,22893,0
+GWRS.US,D,20230301,000000,13.02,13.225,12.86,12.94,24577,0
+GWRS.US,D,20230302,000000,12.86,12.86,12.02,12.26,55821,0
+GWRS.US,D,20230303,000000,12.59,12.67,12.47,12.6,31898,0
+GWRS.US,D,20230306,000000,12.53,12.7,12.44,12.63,34229,0
+GWRS.US,D,20230307,000000,12.6807,12.6807,12.54,12.63,7522,0
+GWRS.US,D,20230308,000000,12.72,12.72,12.43,12.68,17505,0
+GWRS.US,D,20230309,000000,12.77,12.88,12.43,12.47,20910,0
+GWRS.US,D,20230310,000000,12.44,12.48,12.15,12.2,32408,0
+GWRS.US,D,20230313,000000,12.13,12.42,12.11,12.24,18810,0
+GWRS.US,D,20230314,000000,12.45,12.64,12.1,12.54,28276,0
+GWRS.US,D,20230315,000000,12.49,12.6399,12.16,12.53,36064,0
+GWRS.US,D,20230316,000000,12.34,12.69,12.34,12.59,17237,0
+GWRS.US,D,20230317,000000,12.58,12.81,12.45,12.72,45337,0
+GWRS.US,D,20230320,000000,12.78,12.91,12.69,12.85,27433,0
+GWRS.US,D,20230321,000000,12.98,12.98,12.64,12.74,27261,0
+GWRS.US,D,20230322,000000,12.74,12.74,12.35,12.36,16803,0
+GWRS.US,D,20230323,000000,12.36,12.41,12.01,12.13,20570,0
+GWRS.US,D,20230324,000000,12.13,12.4,12.06,12.32,20318,0
+GWRS.US,D,20230327,000000,12.39,12.55,12.23,12.54,23965,0
+GWRS.US,D,20230328,000000,12.5,12.6099,12.41,12.45,9425,0
+GWRS.US,D,20230329,000000,12.5,12.56,12.34,12.5,9311,0
+GWRS.US,D,20230330,000000,12.64,12.64,12.33,12.42,8661,0
+GWRS.US,D,20230331,000000,12.51,12.54,12.36,12.43,18915,0
+GWRS.US,D,20230403,000000,12.37,12.515,12.265,12.38,18088,0
+GWRS.US,D,20230404,000000,12.25,12.4,12.25,12.38,10137,0
+GWRS.US,D,20230405,000000,12.39,12.4895,12.2,12.23,13343,0
+GWRS.US,D,20230406,000000,12.3,12.3757,12.1401,12.3,12432,0
+GWRS.US,D,20230410,000000,12.25,12.54,12.24,12.4,16117,0
+GWRS.US,D,20230411,000000,12.51,12.77,12.51,12.66,10172,0
+GWRS.US,D,20230412,000000,12.67,12.7481,12.5701,12.63,5643,0
+GWRS.US,D,20230413,000000,12.49,12.6641,12.38,12.58,16416,0
+GWRS.US,D,20230414,000000,12.5,12.65,12.12,12.18,18439,0
+GWRS.US,D,20230417,000000,12.25,12.2799,11.9201,12.11,17016,0
+GWRS.US,D,20230418,000000,12.03,12.085,11.91,11.99,14340,0
+GWRS.US,D,20230419,000000,11.93,12.1683,11.82,11.87,17233,0
+GWRS.US,D,20230420,000000,11.83,12,11.57,11.67,24398,0
+GWRS.US,D,20230421,000000,11.55,11.6537,11.25,11.25,31343,0
+GWRS.US,D,20230424,000000,11.2,11.24,11.1,11.1,17641,0
+GWRS.US,D,20230425,000000,11.08,11.1378,10.75,10.78,18833,0
+GWRS.US,D,20230426,000000,10.75,10.93,10.61,10.7,26650,0
+GWRS.US,D,20230427,000000,10.74,10.8544,10.44,10.58,36562,0
+GWRS.US,D,20230428,000000,10.57,11.21,10.53,10.97,66765,0
+GWRS.US,D,20230501,000000,11.15,11.15,10.91,11.02,23796,0
+GWRS.US,D,20230502,000000,11.08,11.12,10.65,10.85,27150,0
+GWRS.US,D,20230503,000000,10.85,11.2,10.85,10.87,23634,0
+GWRS.US,D,20230504,000000,11.02,11.04,10.85,10.91,27169,0
+GWRS.US,D,20230505,000000,11.02,11.12,10.86,10.95,28298,0
+GWRS.US,D,20230508,000000,11.02,11.2,10.89,11.18,32504,0
+GWRS.US,D,20230509,000000,11.16,11.38,10.99,11.32,15050,0
+GWRS.US,D,20230510,000000,11.32,11.37,11.04,11.14,15989,0
+GWRS.US,D,20230511,000000,11.15,11.18,11,11.11,16577,0
+GWRS.US,D,20230512,000000,11.08,11.27,11.03,11.12,10328,0
+GWRS.US,D,20230515,000000,11.15,11.16,10.93,10.99,16934,0
+GWRS.US,D,20230516,000000,10.995,11.07,10.89,11,21388,0
+GWRS.US,D,20230517,000000,10.95,11.13,10.95,11.13,20322,0
+GWRS.US,D,20230518,000000,11.17,11.315,10.97,11.28,14270,0
+GWRS.US,D,20230519,000000,11.41,11.99,11.235,11.99,40986,0
+GWRS.US,D,20230522,000000,11.99,11.99,11.42,11.55,25241,0
+GWRS.US,D,20230523,000000,11.5,11.84,11.5,11.56,16505,0
+GWRS.US,D,20230524,000000,11.54,11.69,11.41,11.6,16145,0
+GWRS.US,D,20230525,000000,11.63,11.7,11.35,11.45,15570,0
+GWRS.US,D,20230526,000000,11.49,11.49,11.28,11.37,13877,0
+GWRS.US,D,20230530,000000,11.33,11.33,11.15,11.15,13840,0
+GWRS.US,D,20230531,000000,11.2,11.68,11.15,11.68,35374,0
+GWRS.US,D,20230601,000000,11.76,12.1,11.735,12.07,23608,0
+GWRS.US,D,20230602,000000,12,12.22,11.72,12.13,41162,0
+GWRS.US,D,20230605,000000,12.3,12.39,12.0227,12.26,33639,0
+GWRS.US,D,20230606,000000,12.18,12.299,12.01,12.15,30866,0
+GWRS.US,D,20230607,000000,12.24,12.36,11.93,12.08,33314,0
+GWRS.US,D,20230608,000000,12.17,12.34,11.91,12.15,23050,0
+GWRS.US,D,20230609,000000,12.09,12.39,12,12.07,25244,0
+GWRS.US,D,20230612,000000,12.43,12.45,12.08,12.28,38299,0
+GWRS.US,D,20230613,000000,12.35,12.4027,12.31,12.32,27617,0
+GWRS.US,D,20230614,000000,12.31,12.47,12.2,12.42,48706,0
+GWRS.US,D,20230615,000000,12.31,12.69,12.3,12.66,23349,0
+GWRS.US,D,20230616,000000,12.65,12.67,12.4,12.42,85750,0
+GWRS.US,D,20230620,000000,12.42,12.59,12.3603,12.45,86070,0
+GWRS.US,D,20230621,000000,12.5,12.65,12.46,12.52,44556,0
+GWRS.US,D,20230622,000000,12.52,12.52,12.38,12.47,36235,0
+GWRS.US,D,20230623,000000,12.45,13.33,12.45,12.96,344782,0
+GWRS.US,D,20230626,000000,12.83,12.94,12.52,12.55,29622,0
+GWRS.US,D,20230627,000000,12.55,12.73,12.5,12.66,18620,0
+GWRS.US,D,20230628,000000,12.66,13.02,12.66,12.94,37929,0
+GWRS.US,D,20230629,000000,13,13.0585,12.65,12.755,45937,0
+GWRS.US,D,20230630,000000,12.86,12.97,12.645,12.68,37197,0
+GWRS.US,D,20230703,000000,12.68,12.98,12.66,12.7,9263,0
+GWRS.US,D,20230705,000000,12.84,12.95,12.65,12.71,16970,0
+GWRS.US,D,20230706,000000,12.72,12.74,12.45,12.64,37491,0
+GWRS.US,D,20230707,000000,12.62,12.76,12.6101,12.69,46826,0
+GWRS.US,D,20230710,000000,12.75,12.7986,12.67,12.73,23557,0
+GWRS.US,D,20230711,000000,12.77,13,12.67,13,24408,0
+GWRS.US,D,20230712,000000,13.03,13.06,12.9078,12.98,24893,0
+GWRS.US,D,20230713,000000,13.07,13.3114,12.98,13.19,14245,0
+GWRS.US,D,20230714,000000,13.16,13.23,13.1,13.12,11843,0
+GWRS.US,D,20230717,000000,13.09,13.1,12.71,13,46944,0
+GWRS.US,D,20230718,000000,12.97,13.27,12.97,13.17,39429,0
+GWRS.US,D,20230719,000000,13.16,13.43,13.16,13.24,35721,0
+GWRS.US,D,20230720,000000,13.265,13.3,13.21,13.23,12914,0
+GWRS.US,D,20230721,000000,13.31,13.31,12.9,13.01,17152,0
+GWRS.US,D,20230724,000000,13.01,13.01,12.58,12.87,19760,0
+GWRS.US,D,20230725,000000,12.8,12.92,12.72,12.75,12024,0
+GWRS.US,D,20230726,000000,12.9099,12.91,12.6707,12.88,16098,0
+GWRS.US,D,20230727,000000,12.98,13.21,12.83,12.91,168113,0
+GWRS.US,D,20230728,000000,13,13.09,12.9148,12.92,10765,0
+GWRS.US,D,20230731,000000,12.9,12.935,12.7,12.7,19061,0
+GWRS.US,D,20230801,000000,12.72,12.8226,12.5,12.53,36615,0
+GWRS.US,D,20230802,000000,12.58,12.9391,12.58,12.81,30546,0
+GWRS.US,D,20230803,000000,12.77,12.8299,12.5974,12.76,19512,0
+GWRS.US,D,20230804,000000,12.84,12.84,12.4501,12.49,19252,0
+GWRS.US,D,20230807,000000,12.47,12.7402,12.4,12.64,20813,0
+GWRS.US,D,20230808,000000,12.53,12.63,12.36,12.6,32218,0
+GWRS.US,D,20230809,000000,12.53,12.67,12.41,12.43,19189,0
+GWRS.US,D,20230810,000000,12.08,12.5911,12,12.19,19724,0
+GWRS.US,D,20230811,000000,12.07,12.38,11.72,11.78,23537,0
+GWRS.US,D,20230814,000000,11.85,12.1252,11.75,11.76,21099,0
+GWRS.US,D,20230815,000000,11.75,11.78,11.305,11.38,25644,0
+GWRS.US,D,20230816,000000,11.28,11.45,11,11.01,22895,0
+GWRS.US,D,20230817,000000,11.175,11.175,10.84,10.84,246318,0
+GWRS.US,D,20230818,000000,10.84,11.26,10.84,11.24,30558,0
+GWRS.US,D,20230821,000000,11.26,11.4,11,11.28,39924,0
+GWRS.US,D,20230822,000000,11.37,11.39,11.09,11.38,13179,0
+GWRS.US,D,20230823,000000,11.41,11.615,11.21,11.55,17898,0
+GWRS.US,D,20230824,000000,11.49,11.53,11.23,11.3,11716,0
+GWRS.US,D,20230825,000000,11.34,11.34,11.12,11.22,8529,0
+GWRS.US,D,20230828,000000,11.18,11.3789,11.128,11.13,17767,0
+GWRS.US,D,20230829,000000,11.1,11.295,11.1,11.25,17247,0
+GWRS.US,D,20230830,000000,11.29,11.375,11.1,11.15,11345,0
+GWRS.US,D,20230831,000000,11.17,11.36,11.1,11.15,27079,0
+GWRS.US,D,20230901,000000,11.27,11.53,11.1501,11.35,17003,0
+GWRS.US,D,20230905,000000,11.37,11.465,11.08,11.12,35677,0
+GWRS.US,D,20230906,000000,11.15,11.31,11.1,11.15,18898,0
+GWRS.US,D,20230907,000000,11.18,11.18,10.89,10.91,34224,0
+GWRS.US,D,20230908,000000,10.91,11.11,10.82,10.92,11494,0
+GWRS.US,D,20230911,000000,10.99,11.2619,10.73,10.77,16686,0
+GWRS.US,D,20230912,000000,10.8,11.08,10.73,11.06,8702,0
+GWRS.US,D,20230913,000000,11.06,11.1675,10.73,10.77,13732,0
+GWRS.US,D,20230914,000000,10.86,11.1359,10.795,11.06,11788,0
+GWRS.US,D,20230915,000000,11.11,11.11,10.88,10.88,56397,0
+GWRS.US,D,20230918,000000,10.88,11.08,10.78,10.78,10686,0
+GWRS.US,D,20230919,000000,10.73,10.75,10.7,10.7,9821,0
+GWRS.US,D,20230920,000000,10.76,10.7753,10.48,10.5,13943,0
+GWRS.US,D,20230921,000000,10.45,10.495,10,10.01,37026,0
+GWRS.US,D,20230922,000000,10.05,10.28,9.78,10.16,25250,0
+GWRS.US,D,20230925,000000,10.08,10.23,9.85,10.01,21747,0
+GWRS.US,D,20230926,000000,10,10.22,9.95,9.96,17381,0
+GWRS.US,D,20230927,000000,9.99,10.265,9.91,10,18179,0
+GWRS.US,D,20230928,000000,10,10.04,9.93,10.01,30759,0
+GWRS.US,D,20230929,000000,10.01,10.3,9.75,9.75,43689,0
+GWRS.US,D,20231002,000000,9.75,9.865,9.35,9.56,62902,0
+GWRS.US,D,20231003,000000,9.5,9.65,9.36,9.54,32121,0
+GWRS.US,D,20231004,000000,9.54,9.99,9.49,9.71,28374,0
+GWRS.US,D,20231005,000000,9.79,9.98,9.76,9.93,26864,0
+GWRS.US,D,20231006,000000,9.97,9.99,9.82,9.89,17420,0
+GWRS.US,D,20231009,000000,9.85,10.23,9.85,10.06,11827,0
+GWRS.US,D,20231010,000000,10.11,10.27,9.62,9.68,20865,0
+GWRS.US,D,20231011,000000,9.73,9.9899,9.5424,9.69,14349,0
+GWRS.US,D,20231012,000000,9.7,9.79,9.4201,9.71,21570,0
+GWRS.US,D,20231013,000000,9.68,10.19,9.68,10.15,29785,0
+GWRS.US,D,20231016,000000,10.15,10.275,9.8739,10.1,21284,0
+GWRS.US,D,20231017,000000,9.9201,10.31,9.9201,10.1,15181,0
+GWRS.US,D,20231018,000000,10.205,10.205,9.62,9.7,19770,0
+GWRS.US,D,20231019,000000,9.67,9.68,9.3901,9.52,13435,0
+GWRS.US,D,20231020,000000,9.59,9.78,9.402,9.53,13995,0
+GWRS.US,D,20231023,000000,9.59,9.9799,9.42,9.42,13089,0
+GWRS.US,D,20231024,000000,9.5,10.31,9.34,9.58,38374,0
+GWRS.US,D,20231025,000000,9.57,9.96,9.57,9.8,7017,0
+GWRS.US,D,20231026,000000,9.635,10.061,9.635,9.84,11239,0
+GWRS.US,D,20231027,000000,9.76,10.259,9.76,9.97,20079,0
+GWRS.US,D,20231030,000000,9.92,10.5,9.8,10.38,17703,0
+GWRS.US,D,20231031,000000,10.43,10.54,10.1801,10.53,14607,0
+GWRS.US,D,20231101,000000,10.53,10.7637,10.25,10.5,14952,0
+GWRS.US,D,20231102,000000,10.45,10.8,10.45,10.8,16366,0
+GWRS.US,D,20231103,000000,10.7,11.2,10.5953,10.75,56130,0
+GWRS.US,D,20231106,000000,10.72,10.81,10.24,10.25,14443,0
+GWRS.US,D,20231107,000000,10.38,10.38,9.74,10.01,10458,0
+GWRS.US,D,20231108,000000,10,10.175,9.6,10.12,32884,0
+GWRS.US,D,20231109,000000,10.48,10.7316,10.48,10.61,17158,0
+GWRS.US,D,20231110,000000,10.78,10.82,10.6,10.73,16618,0
+GWRS.US,D,20231113,000000,10.73,11.35,10.73,11.35,32429,0
+GWRS.US,D,20231114,000000,11.34,12.32,11.32,12.22,38341,0
+GWRS.US,D,20231115,000000,12.3,12.3,11.69,11.84,16610,0
+GWRS.US,D,20231116,000000,11.79,11.7901,11.41,11.42,28863,0
+GWRS.US,D,20231117,000000,11.54,11.99,11.54,11.95,16794,0
+GWRS.US,D,20231120,000000,12.03,12.03,11.54,11.76,16754,0
+GWRS.US,D,20231121,000000,11.6,11.7,11.12,11.32,26831,0
+GWRS.US,D,20231122,000000,11.43,11.69,11.15,11.57,14889,0
+GWRS.US,D,20231124,000000,11.43,11.948,11.43,11.9,4208,0
+GWRS.US,D,20231127,000000,11.85,11.96,11.705,11.88,29344,0
+GWRS.US,D,20231128,000000,11.653,11.99,11.653,11.89,16993,0
+GWRS.US,D,20231129,000000,12.01,12.28,11.8806,12.19,22133,0
+GWRS.US,D,20231130,000000,12.31,12.37,12.1031,12.2,14625,0
+GWRS.US,D,20231201,000000,12.21,12.37,11.9682,12.18,23665,0
+GWRS.US,D,20231204,000000,12.21,12.285,12,12.1,34012,0
+GWRS.US,D,20231205,000000,11.96,12.27,11.85,12.11,53488,0
+GWRS.US,D,20231206,000000,12.22,12.74,12.11,12.49,30130,0
+GWRS.US,D,20231207,000000,12.37,12.54,12.15,12.19,20910,0
+GWRS.US,D,20231208,000000,12.12,12.57,12.12,12.48,17154,0
+GWRS.US,D,20231211,000000,12.49,12.5,12.32,12.39,23468,0
+GWRS.US,D,20231212,000000,12.44,12.7199,12.25,12.56,40935,0
+GWRS.US,D,20231213,000000,12.6,13.18,12.3098,13.16,103564,0
+GWRS.US,D,20231214,000000,13.22,13.25,13.0143,13.2,125750,0
+GWRS.US,D,20231215,000000,13.38,13.38,12.97,12.97,123711,0
+GWRS.US,D,20231218,000000,13.1,13.1,12.75,12.8,48807,0
+GWRS.US,D,20231219,000000,12.84,13.07,12.71,12.96,39564,0
+GWRS.US,D,20231220,000000,13.04,13.07,12.78,12.89,24043,0
+GWRS.US,D,20231221,000000,12.99,13,12.5987,12.93,21823,0
+GWRS.US,D,20231222,000000,12.98,13.07,12.81,13,19258,0
+GWRS.US,D,20231226,000000,13.06,13.275,12.75,13.24,13846,0
+GWRS.US,D,20231227,000000,13.26,13.4,13.0178,13.25,26216,0
+GWRS.US,D,20231228,000000,13.26,13.2899,12.95,13.02,20538,0
+GWRS.US,D,20231229,000000,13.06,13.33,12.91,13.08,18427,0
+GWRS.US,D,20240102,000000,13.12,13.12,12.92,12.94,21367,0
+GWRS.US,D,20240103,000000,12.99,13.25,12.86,13.13,42670,0
+GWRS.US,D,20240104,000000,13.16,13.18,12.75,12.88,30699,0
+GWRS.US,D,20240105,000000,12.87,12.87,12.56,12.67,44485,0
+GWRS.US,D,20240108,000000,12.57,12.6838,12.4,12.59,19697,0
+GWRS.US,D,20240109,000000,12.46,12.59,12.24,12.41,22514,0
+GWRS.US,D,20240110,000000,12.54,12.5687,12.2011,12.37,19117,0
+GWRS.US,D,20240111,000000,12.34,12.34,12.1255,12.23,20135,0
+GWRS.US,D,20240112,000000,12.4,12.6299,12.18,12.54,19314,0
+GWRS.US,D,20240116,000000,12.75,12.8199,12.2,12.3,21189,0
+GWRS.US,D,20240117,000000,12.11,12.2,12,12.06,13770,0
+GWRS.US,D,20240118,000000,12.02,12.04,11.9,12.02,34603,0
+GWRS.US,D,20240119,000000,11.97,12.1845,11.84,12.14,24721,0
+GWRS.US,D,20240122,000000,12.57,12.59,12.276,12.5,30164,0
+GWRS.US,D,20240123,000000,12.55,12.66,12.31,12.42,12895,0
+GWRS.US,D,20240124,000000,12.64,12.64,11.97,12.17,14688,0
+GWRS.US,D,20240125,000000,12.31,12.39,12.0501,12.34,12119,0
+GWRS.US,D,20240126,000000,12.41,12.645,12.01,12.15,17007,0
+GWRS.US,D,20240129,000000,12.17,12.49,11.97,12.49,18477,0
+GWRS.US,D,20240130,000000,12.36,12.365,12.11,12.11,12948,0
+GWRS.US,D,20240131,000000,12.14,12.3711,11.99,11.99,18274,0
+GWRS.US,D,20240201,000000,12.04,12.2394,12.04,12.2,18645,0
+GWRS.US,D,20240202,000000,12.06,12.24,12.035,12.05,13093,0
+GWRS.US,D,20240205,000000,11.99,12.2036,11.97,11.98,21242,0
+GWRS.US,D,20240206,000000,11.98,12.23,11.98,12.09,13174,0
+GWRS.US,D,20240207,000000,12.12,12.51,12.04,12.36,29310,0
+GWRS.US,D,20240208,000000,12.5,13.0618,12.12,12.94,45978,0
+GWRS.US,D,20240209,000000,13.01,13.01,12.5101,12.82,24661,0
+GWRS.US,D,20240212,000000,12.78,12.905,12.78,12.79,29428,0
+GWRS.US,D,20240213,000000,12.64,12.64,12,12.25,53946,0
+GWRS.US,D,20240214,000000,12.45,12.7,12.2841,12.57,19039,0
+GWRS.US,D,20240215,000000,12.74,12.78,12.5,12.695,27695,0
+GWRS.US,D,20240216,000000,12.67,12.8492,12.3801,12.5,23484,0
+GWRS.US,D,20240220,000000,12.53,12.64,12.43,12.44,24393,0
+GWRS.US,D,20240221,000000,12.52,12.63,12.495,12.63,13531,0
+GWRS.US,D,20240222,000000,12.56,12.746,12.2101,12.54,16392,0
+GWRS.US,D,20240223,000000,12.52,12.75,12.415,12.59,12561,0
+GWRS.US,D,20240226,000000,12.58,12.9341,12.35,12.6,15915,0
+GWRS.US,D,20240227,000000,12.67,12.99,12.49,12.85,48124,0
+GWRS.US,D,20240228,000000,12.82,12.9803,12.74,12.76,12030,0
+GWRS.US,D,20240229,000000,12.98,13,12.7825,12.94,33247,0
+GWRS.US,D,20240301,000000,12.94,12.99,12.86,12.97,19264,0
+GWRS.US,D,20240304,000000,13,13.15,12.8716,13.05,28642,0
+GWRS.US,D,20240305,000000,13.09,13.17,13.01,13.17,12728,0
+GWRS.US,D,20240306,000000,13.19,13.42,13.01,13.01,50765,0
+GWRS.US,D,20240307,000000,13.05,13.295,12.25,12.35,24189,0
+GWRS.US,D,20240308,000000,12.73,13.26,12.6,13.1,51042,0
+GWRS.US,D,20240311,000000,13,13.18,12.2,12.28,45968,0
+GWRS.US,D,20240312,000000,12.23,13,12.23,12.35,35285,0
+GWRS.US,D,20240313,000000,12.5,12.67,12.36,12.52,36107,0
+GWRS.US,D,20240314,000000,12.61,12.61,12.16,12.3,43874,0
+GWRS.US,D,20240315,000000,12.2,12.7199,12.2,12.68,64785,0
+GWRS.US,D,20240318,000000,12.97,12.97,12.52,12.55,23168,0
+GWRS.US,D,20240319,000000,12.52,12.75,12.2,12.5,28211,0
+GWRS.US,D,20240320,000000,12.4,12.65,12.36,12.48,17097,0
+GWRS.US,D,20240321,000000,12.52,12.5586,12.315,12.34,19640,0
+GWRS.US,D,20240322,000000,12.34,12.38,12.2,12.21,20223,0
+GWRS.US,D,20240325,000000,12.26,12.9,12.26,12.7,34644,0
+GWRS.US,D,20240326,000000,12.76,12.95,12.73,12.82,18385,0
+GWRS.US,D,20240327,000000,12.92,13.1,12.71,12.88,47781,0
+GWRS.US,D,20240328,000000,12.92,13.139,12.84,12.84,22338,0
+GWRS.US,D,20240401,000000,12.97,13.05,12.865,12.91,41844,0
+GWRS.US,D,20240402,000000,12.83,12.88,12.5,12.52,17861,0
+GWRS.US,D,20240403,000000,12.53,12.855,12.53,12.65,29218,0
+GWRS.US,D,20240404,000000,12.81,12.99,12.72,12.83,19994,0
+GWRS.US,D,20240405,000000,12.72,12.8694,12.5301,12.55,19051,0
+GWRS.US,D,20240408,000000,12.61,12.9279,12.5501,12.71,16215,0
+GWRS.US,D,20240409,000000,12.73,12.745,12.55,12.55,10380,0
+GWRS.US,D,20240410,000000,12.5,12.6231,12.2,12.36,28036,0
+GWRS.US,D,20240411,000000,12.4,12.5721,12.2,12.28,18043,0
+GWRS.US,D,20240412,000000,12.25,12.53,12.2,12.2,20941,0
+GWRS.US,D,20240415,000000,12.3,12.47,11.99,12.01,54592,0
+GWRS.US,D,20240416,000000,12.1,12.1961,11.97,12.12,15588,0
+GWRS.US,D,20240417,000000,12.07,12.2,11.9901,12.12,13924,0
+GWRS.US,D,20240418,000000,12.08,12.3,12.08,12.13,18583,0
+GWRS.US,D,20240419,000000,12.13,12.49,12.1101,12.45,16908,0
+GWRS.US,D,20240422,000000,12.5,12.5,12.15,12.2,11911,0
+GWRS.US,D,20240423,000000,12.19,12.279,12.0401,12.23,10423,0
+GWRS.US,D,20240424,000000,12.14,12.22,12.01,12.13,16608,0
+GWRS.US,D,20240425,000000,12.1,12.39,12.06,12.25,27043,0
+GWRS.US,D,20240426,000000,12.26,12.5,12.04,12.19,12507,0
+GWRS.US,D,20240429,000000,12.47,12.7,12.47,12.7,26954,0
+GWRS.US,D,20240430,000000,12.7,12.7,12.24,12.24,23142,0
+GWRS.US,D,20240501,000000,12.26,12.75,12.1982,12.47,19193,0
+GWRS.US,D,20240502,000000,12.56,12.93,12.515,12.77,15324,0
+GWRS.US,D,20240503,000000,12.8,12.8,12.651,12.76,17357,0
+GWRS.US,D,20240506,000000,12.86,12.86,12.54,12.62,14192,0
+GWRS.US,D,20240507,000000,12.71,12.9499,12.6001,12.7,26089,0
+GWRS.US,D,20240508,000000,12.7,12.8885,12.7,12.83,11202,0
+GWRS.US,D,20240509,000000,12.9,12.97,12.5568,12.9,18968,0
+GWRS.US,D,20240510,000000,12.97,12.97,12.5,12.53,20092,0
+GWRS.US,D,20240513,000000,12.36,13.32,12.36,13.03,61003,0
+GWRS.US,D,20240514,000000,13.1,13.35,12.905,12.99,20071,0
+GWRS.US,D,20240515,000000,13,13.33,12.91,13.11,33387,0
+GWRS.US,D,20240516,000000,13.17,13.3473,13.0501,13.23,20625,0
+GWRS.US,D,20240517,000000,13.29,13.29,13.1071,13.19,13698,0
+GWRS.US,D,20240520,000000,13.22,13.26,13,13,15002,0
+GWRS.US,D,20240521,000000,13.1,13.3099,13,13.04,19126,0
+GWRS.US,D,20240522,000000,12.99,13.09,12.83,12.83,17412,0
+GWRS.US,D,20240523,000000,12.82,12.8499,12.315,12.32,19225,0
+GWRS.US,D,20240524,000000,12.39,12.47,12.31,12.47,14140,0
+GWRS.US,D,20240528,000000,12.55,12.68,12.4,12.63,20795,0
+GWRS.US,D,20240529,000000,12.55,12.69,12.46,12.5,20188,0
+GWRS.US,D,20240530,000000,12.58,12.7399,12.4601,12.64,19784,0
+GWRS.US,D,20240531,000000,12.73,12.9695,12.715,12.92,17098,0
+GWRS.US,D,20240603,000000,12.97,13.08,12.46,12.46,24920,0
+GWRS.US,D,20240604,000000,12.5,12.5,12.24,12.3,11445,0
+GWRS.US,D,20240605,000000,12.48,12.6,12.3101,12.5,18209,0
+GWRS.US,D,20240606,000000,12.4,12.73,12.3844,12.55,13860,0
+GWRS.US,D,20240607,000000,12.47,12.55,12.22,12.22,13615,0
+GWRS.US,D,20240610,000000,12.2,12.39,12.1939,12.27,25701,0
+GWRS.US,D,20240611,000000,12.25,12.4295,12.2,12.42,16303,0
+GWRS.US,D,20240612,000000,12.55,12.8,12.43,12.43,19951,0
+GWRS.US,D,20240613,000000,12.44,12.5,12.32,12.32,14347,0
+GWRS.US,D,20240614,000000,12.13,12.29,12.03,12.15,21200,0
+GWRS.US,D,20240617,000000,12.03,12.17,12,12.05,18559,0
+GWRS.US,D,20240618,000000,12.1,12.205,12,12,16887,0
+GWRS.US,D,20240620,000000,12,12.1499,12,12.07,12981,0
+GWRS.US,D,20240621,000000,12.11,12.11,12,12,40526,0
+GWRS.US,D,20240624,000000,12.12,12.29,12.07,12.07,13187,0
+GWRS.US,D,20240625,000000,12.08,12.23,12,12,25488,0
+GWRS.US,D,20240626,000000,12,12.08,12,12.03,18311,0
+GWRS.US,D,20240627,000000,12.05,12.37,12.05,12.22,21777,0
+GWRS.US,D,20240628,000000,12.33,12.39,12.1,12.1,67264,0
+GWRS.US,D,20240701,000000,12.14,12.43,12,12.14,28440,0
+GWRS.US,D,20240702,000000,12.1,12.35,11.95,12.08,29101,0
+GWRS.US,D,20240703,000000,12.17,12.17,11.97,12.02,8265,0
+GWRS.US,D,20240705,000000,12,12.13,11.76,11.86,34264,0
+GWRS.US,D,20240708,000000,11.95,12.08,11.94,12.01,13023,0
+GWRS.US,D,20240709,000000,11.95,11.9862,11.8,11.87,19239,0
+GWRS.US,D,20240710,000000,11.92,11.96,11.75,11.96,10353,0
+GWRS.US,D,20240711,000000,12,12,11.75,12,39001,0
+GWRS.US,D,20240712,000000,12,12.475,11.964,12.44,50735,0
+GWRS.US,D,20240715,000000,12.5,12.5,12.22,12.4,34187,0
+GWRS.US,D,20240716,000000,12.49,12.85,12.3213,12.84,44452,0
+GWRS.US,D,20240717,000000,12.62,13.2,12.36,13.08,45676,0
+GWRS.US,D,20240718,000000,12.99,13.2,12.79,12.79,28510,0
+GWRS.US,D,20240719,000000,12.87,12.87,12.72,12.75,15069,0
+GWRS.US,D,20240722,000000,12.84,13.02,12.7475,13.02,23742,0
+GWRS.US,D,20240723,000000,13.01,13.34,12.935,13.27,34870,0
+GWRS.US,D,20240724,000000,13.25,13.35,13,13.01,22155,0
+GWRS.US,D,20240725,000000,13.07,13.196,12.92,13,25644,0
+GWRS.US,D,20240726,000000,13.15,13.32,12.8,13.3,28618,0
+GWRS.US,D,20240729,000000,13.29,13.29,12.85,12.9,22234,0
+GWRS.US,D,20240730,000000,13,13.1,12.6801,13,21010,0
+GWRS.US,D,20240731,000000,12.99,13.08,12.68,12.93,34815,0
+GWRS.US,D,20240801,000000,12.91,13.015,12.75,12.83,18368,0
+GWRS.US,D,20240802,000000,12.53,12.9211,12.43,12.43,25852,0
+GWRS.US,D,20240805,000000,12.25,12.28,11.81,11.81,33640,0
+GWRS.US,D,20240806,000000,11.96,12.185,11.955,12.14,20924,0
+GWRS.US,D,20240807,000000,12.29,12.29,11.905,11.95,21738,0
+GWRS.US,D,20240808,000000,11.9,12.21,11.72,12.2,22937,0
+GWRS.US,D,20240809,000000,12.05,12.05,11.8101,11.96,11235,0
+GWRS.US,D,20240812,000000,12.05,12.14,11.7,11.8,16116,0
+GWRS.US,D,20240813,000000,11.8,11.9,11.5301,11.64,16501,0
+GWRS.US,D,20240814,000000,11.6,11.7,11.46,11.7,27955,0
+GWRS.US,D,20240815,000000,11.89,11.965,11.41,11.94,22992,0
+GWRS.US,D,20240816,000000,11.86,11.97,11.8,11.89,17295,0
+GWRS.US,D,20240819,000000,11.92,12.23,11.896,12.18,18474,0
+GWRS.US,D,20240820,000000,12.16,12.16,11.88,11.89,14196,0
+GWRS.US,D,20240821,000000,11.82,12.1,11.82,12.09,25179,0
+GWRS.US,D,20240822,000000,12.1,12.1,11.8201,11.88,13716,0
+GWRS.US,D,20240823,000000,11.91,12.29,11.8701,12.23,22465,0
+GWRS.US,D,20240826,000000,12.22,12.76,12,12.75,67814,0
+GWRS.US,D,20240827,000000,12.79,12.79,12.41,12.41,17086,0
+GWRS.US,D,20240828,000000,12.49,12.7999,12.4,12.58,22539,0
+GWRS.US,D,20240829,000000,12.63,12.6762,12.49,12.56,22217,0
+GWRS.US,D,20240830,000000,12.53,12.71,12.51,12.69,13804,0
+GWRS.US,D,20240903,000000,12.62,12.62,12,12.02,21771,0
+GWRS.US,D,20240904,000000,12.08,12.29,12.04,12.1,16118,0
+GWRS.US,D,20240905,000000,12.18,12.61,12.18,12.6,29912,0
+GWRS.US,D,20240906,000000,12.67,12.86,12.6101,12.75,32753,0
+GWRS.US,D,20240909,000000,12.66,12.85,12.525,12.58,21039,0
+GWRS.US,D,20240910,000000,12.1001,12.882,12.1001,12.85,19197,0
+GWRS.US,D,20240911,000000,12.77,12.882,12.7312,12.85,13242,0
+GWRS.US,D,20240912,000000,12.94,13,12.785,12.99,51314,0
+GWRS.US,D,20240913,000000,13.03,13.1357,13.02,13.08,26921,0
+GWRS.US,D,20240916,000000,13.06,13.17,12.9901,13.12,32857,0
+GWRS.US,D,20240917,000000,13.1,13.1499,12.99,13.05,17442,0
+GWRS.US,D,20240918,000000,13.05,13.1033,12.84,12.92,21516,0
+GWRS.US,D,20240919,000000,13.09,13.25,12.94,13.25,22976,0
+GWRS.US,D,20240920,000000,13.25,13.25,12.66,12.74,120850,0
+GWRS.US,D,20240923,000000,12.82,12.91,12.69,12.88,23344,0
+GWRS.US,D,20240924,000000,12.85,13,12.705,12.86,20679,0
+GWRS.US,D,20240925,000000,12.91,12.91,12.58,12.63,24582,0
+GWRS.US,D,20240926,000000,12.66,12.66,12.35,12.42,19220,0
+GWRS.US,D,20240927,000000,12.55,12.65,12.42,12.6,14307,0
+GWRS.US,D,20240930,000000,12.59,12.6,12.54,12.59,11222,0
+GWRS.US,D,20241001,000000,12.52,12.59,12.34,12.47,13781,0
+GWRS.US,D,20241002,000000,12.48,12.5467,12.34,12.35,12850,0
+GWRS.US,D,20241003,000000,12.39,12.43,12.08,12.14,15896,0
+GWRS.US,D,20241004,000000,12.27,12.3431,12.1301,12.3,9491,0
+GWRS.US,D,20241007,000000,12.29,12.3959,12,12.16,13532,0
+GWRS.US,D,20241008,000000,12.23,12.26,12.07,12.12,8785,0
+GWRS.US,D,20241009,000000,12.12,12.19,12.06,12.09,9035,0
+GWRS.US,D,20241010,000000,12.01,12.125,12.01,12.04,20024,0
+GWRS.US,D,20241011,000000,12.07,12.19,12.07,12.19,15460,0
+GWRS.US,D,20241014,000000,12.22,12.51,12.22,12.43,19326,0
+GWRS.US,D,20241015,000000,12.31,12.5623,12.31,12.33,21990,0
+GWRS.US,D,20241016,000000,12.54,12.88,12.39,12.88,29880,0
+GWRS.US,D,20241017,000000,12.86,13.07,12.86,13.07,28042,0
+GWRS.US,D,20241018,000000,13.01,13.2999,12.7501,13.24,45330,0
+GWRS.US,D,20241021,000000,13.24,13.279,12.89,12.89,21811,0
+GWRS.US,D,20241022,000000,12.84,12.84,12.6,12.66,9761,0
+GWRS.US,D,20241023,000000,12.63,12.7677,12.46,12.53,9988,0
+GWRS.US,D,20241024,000000,12.54,12.5685,12.34,12.37,8976,0
+GWRS.US,D,20241025,000000,12.46,12.6301,12.17,12.17,15509,0
+GWRS.US,D,20241028,000000,12.26,12.54,12.2507,12.5,14426,0
+GWRS.US,D,20241029,000000,12.48,12.58,12.2918,12.41,12477,0
+GWRS.US,D,20241030,000000,12.52,12.63,12.5072,12.53,11759,0
+GWRS.US,D,20241031,000000,12.63,12.69,12.49,12.49,22445,0
+GWRS.US,D,20241101,000000,12.54,12.5801,12.33,12.4,21350,0
+GWRS.US,D,20241104,000000,12.47,12.5399,12.35,12.44,15202,0
+GWRS.US,D,20241105,000000,12.45,12.825,12.3246,12.77,21135,0
+GWRS.US,D,20241106,000000,13.16,13.5,13,13.5,53896,0
+GWRS.US,D,20241107,000000,13.21,13.98,13.21,13.48,43863,0
+GWRS.US,D,20241108,000000,13.47,13.5186,13.26,13.47,22314,0
+GWRS.US,D,20241111,000000,13.47,13.55,13.1,13.17,20618,0
+GWRS.US,D,20241112,000000,13.13,13.28,12.73,12.85,31567,0
+GWRS.US,D,20241113,000000,12.82,12.84,12.63,12.68,25156,0
+GWRS.US,D,20241114,000000,12.79,12.81,12.53,12.53,14884,0
+GWRS.US,D,20241115,000000,12.67,12.7913,12.54,12.59,24084,0
+GWRS.US,D,20241118,000000,12.77,13.01,12.75,12.88,22233,0
+GWRS.US,D,20241119,000000,12.87,12.98,12.692,12.98,16341,0
+GWRS.US,D,20241120,000000,12.99,12.9997,12.8152,12.85,13836,0
+GWRS.US,D,20241121,000000,12.96,13.0913,12.83,13.09,24418,0
+GWRS.US,D,20241122,000000,13.16,13.3659,13.1298,13.31,27677,0
+GWRS.US,D,20241125,000000,13.38,13.3808,13.2,13.27,26234,0
+GWRS.US,D,20241126,000000,13.21,13.27,12.94,13.1,14039,0
+GWRS.US,D,20241127,000000,13.23,13.6818,13.23,13.42,31892,0
+GWRS.US,D,20241129,000000,13.54,13.54,13.32,13.4,11256,0
+GWRS.US,D,20241202,000000,13.35,13.35,13.14,13.23,22024,0
+GWRS.US,D,20241203,000000,13.23,13.23,12.9604,13.05,31116,0
+GWRS.US,D,20241204,000000,13.12,13.14,12.82,12.89,31099,0
+GWRS.US,D,20241205,000000,12.86,12.86,12.6,12.6,30046,0
+GWRS.US,D,20241206,000000,12.71,12.75,12.57,12.74,22869,0
+GWRS.US,D,20241209,000000,12.78,12.78,12.25,12.25,51263,0
+GWRS.US,D,20241210,000000,12.32,12.53,12.23,12.53,27568,0
+GWRS.US,D,20241211,000000,12.55,12.55,12.13,12.41,80526,0
+GWRS.US,D,20241212,000000,12.48,12.62,12.38,12.46,31184,0
+GWRS.US,D,20241213,000000,12.53,12.53,12.3009,12.49,23507,0
+GWRS.US,D,20241216,000000,12.57,12.57,12.2957,12.53,20206,0
+GWRS.US,D,20241217,000000,12.51,12.54,12.43,12.53,27093,0
+GWRS.US,D,20241218,000000,12.53,12.53,11.835,11.98,53311,0
+GWRS.US,D,20241219,000000,12.15,12.248,11.77,11.77,34855,0
+GWRS.US,D,20241220,000000,11.71,11.98,11.6,11.69,116337,0
+GWRS.US,D,20241223,000000,11.73,11.8048,11.26,11.32,45880,0
+GWRS.US,D,20241224,000000,11.36,11.4734,11.24,11.43,19375,0
+GWRS.US,D,20241226,000000,11.35,11.6,11.3215,11.53,22597,0
+GWRS.US,D,20241227,000000,11.5,11.5594,11.35,11.48,38728,0
+GWRS.US,D,20241230,000000,11.45,11.49,11.3263,11.44,24575,0
+GWRS.US,D,20241231,000000,11.52,11.65,11.43,11.5,25660,0
+GWRS.US,D,20250102,000000,11.56,11.6828,11.45,11.53,25057,0
+GWRS.US,D,20250103,000000,11.67,11.68,11.47,11.55,39964,0
+GWRS.US,D,20250106,000000,11.63,11.77,11.555,11.64,54214,0
+GWRS.US,D,20250107,000000,11.71,11.71,11.35,11.46,61582,0
+GWRS.US,D,20250108,000000,11.45,11.47,11.24,11.44,30417,0
+GWRS.US,D,20250110,000000,11.38,11.38,11.0548,11.12,45266,0
+GWRS.US,D,20250113,000000,11.14,11.45,11.05,11.42,31883,0
+GWRS.US,D,20250114,000000,11.52,11.83,11.47,11.75,42038,0
+GWRS.US,D,20250115,000000,11.92,11.94,11.6206,11.72,32115,0
+GWRS.US,D,20250116,000000,11.75,11.92,11.7219,11.89,24113,0
+GWRS.US,D,20250117,000000,11.94,11.98,11.835,11.96,19756,0
+GWRS.US,D,20250121,000000,12,12.32,12,12.2,30251,0
+GWRS.US,D,20250122,000000,12.18,12.18,11.83,11.83,24633,0
+GWRS.US,D,20250123,000000,11.84,12.1157,11.68,11.75,21166,0
+GWRS.US,D,20250124,000000,11.69,12.03,11.6,12.02,30766,0
+GWRS.US,D,20250127,000000,12.02,12.19,11.81,12.15,38857,0
+GWRS.US,D,20250128,000000,12.08,12.09,11.77,11.9,23099,0
+GWRS.US,D,20250129,000000,11.82,11.9,11.72,11.74,22521,0
+GWRS.US,D,20250130,000000,11.78,11.856,11.65,11.75,26695,0
+GWRS.US,D,20250131,000000,11.71,11.71,11.47,11.5,30111,0
+GWRS.US,D,20250203,000000,11.31,11.735,11.2919,11.56,41080,0
+GWRS.US,D,20250204,000000,11.51,11.58,11.39,11.52,29360,0
+GWRS.US,D,20250205,000000,11.59,11.59,11.34,11.37,38656,0
+GWRS.US,D,20250206,000000,11.39,11.4693,11.25,11.34,32467,0
+GWRS.US,D,20250207,000000,11.34,11.39,11.1982,11.33,28151,0
+GWRS.US,D,20250210,000000,11.35,11.45,11.28,11.36,24821,0
+GWRS.US,D,20250211,000000,11.35,11.385,11.22,11.32,29030,0
+GWRS.US,D,20250212,000000,11.2,11.2392,11.05,11.08,29222,0
+GWRS.US,D,20250213,000000,11.15,11.46,11.0609,11.43,25641,0
+GWRS.US,D,20250214,000000,11.44,11.49,11.2,11.26,14002,0
+GWRS.US,D,20250218,000000,11.25,11.49,11.25,11.45,28529,0
+GWRS.US,D,20250219,000000,11.43,11.43,11.23,11.28,23576,0
+GWRS.US,D,20250220,000000,11.27,11.355,11.2,11.2,22594,0
+GWRS.US,D,20250221,000000,11.31,11.31,11.13,11.14,27341,0
+GWRS.US,D,20250224,000000,11.19,11.37,11.19,11.24,18445,0
+GWRS.US,D,20250225,000000,11.25,11.5492,11.25,11.53,36718,0
+GWRS.US,D,20250226,000000,11.48,11.5585,11.48,11.53,17874,0
+GWRS.US,D,20250227,000000,11.48,11.48,11.25,11.31,19222,0
+GWRS.US,D,20250228,000000,11.4,11.5,11.3401,11.48,26659,0
+GWRS.US,D,20250303,000000,11.47,11.51,11.26,11.34,26464,0
+GWRS.US,D,20250304,000000,11.32,11.45,11.21,11.41,23617,0
+GWRS.US,D,20250305,000000,11.37,11.57,11.3093,11.39,25952,0
+GWRS.US,D,20250306,000000,11.38,11.6899,11.3,11.61,20882,0
+GWRS.US,D,20250307,000000,11.61,11.84,11.52,11.53,68348,0
+GWRS.US,D,20250310,000000,11.6,11.78,11.35,11.54,25835,0
+GWRS.US,D,20250311,000000,11.52,11.605,11.3826,11.53,16812,0
+GWRS.US,D,20250312,000000,11.5,11.5327,11.35,11.35,22926,0
+GWRS.US,D,20250313,000000,11.4,11.42,11.24,11.24,24102,0
+GWRS.US,D,20250314,000000,11.25,11.34,11.25,11.295,16044,0
+GWRS.US,D,20250317,000000,11.3,11.3864,11.065,11.17,21296,0
+GWRS.US,D,20250318,000000,11.11,11.24,11,11.17,29623,0
+GWRS.US,D,20250319,000000,11.13,11.26,11.1001,11.19,16684,0
+GWRS.US,D,20250320,000000,11.2,11.235,11.05,11.09,11313,0
+GWRS.US,D,20250321,000000,10.98,11.14,10.98,11.13,55592,0
+GWRS.US,D,20250324,000000,10.98,11.21,10.72,10.72,72232,0
+GWRS.US,D,20250325,000000,10.72,10.75,10.16,10.2,44700,0
+GWRS.US,D,20250326,000000,9.9,10.33,9.79,10.08,180116,0
+GWRS.US,D,20250327,000000,10.08,10.25,10.0059,10.16,49419,0
+GWRS.US,D,20250328,000000,10.18,10.435,10.18,10.28,45997,0
+GWRS.US,D,20250331,000000,10.27,10.4797,10.265,10.31,73955,0
+GWRS.US,D,20250401,000000,10.32,10.72,10.32,10.36,69072,0
+GWRS.US,D,20250402,000000,10.36,10.53,10.04,10.21,56018,0
+GWRS.US,D,20250403,000000,10.07,10.2699,9.85,9.93,81480,0
+GWRS.US,D,20250404,000000,9.75,10.065,9.64,9.77,71123,0
+GWRS.US,D,20250407,000000,9.6,9.985,9.37,9.92,121671,0
+GWRS.US,D,20250408,000000,10.04,10.15,9.81,10.06,123825,0
+GWRS.US,D,20250409,000000,10.01,10.395,9.6625,10.24,77838,0
+GWRS.US,D,20250410,000000,10.12,10.2,9.83,9.98,57564,0
+GWRS.US,D,20250411,000000,10.02,10.265,9.93,10.17,50534,0
+GWRS.US,D,20250414,000000,10.17,10.43,10.1,10.27,36572,0
+GWRS.US,D,20250415,000000,10.18,10.46,10.18,10.41,29851,0
+GWRS.US,D,20250416,000000,10.3,10.42,10.04,10.095,39040,0
+GWRS.US,D,20250417,000000,10.09,10.33,10.05,10.17,52231,0
+GWRS.US,D,20250421,000000,10.08,10.2,10.0285,10.09,32090,0
+GWRS.US,D,20250422,000000,10.18,10.36,10.12,10.26,39318,0
+GWRS.US,D,20250423,000000,10.37,10.37,10.075,10.24,59045,0
+GWRS.US,D,20250424,000000,10.2,10.48,10.14,10.45,207908,0
+GWRS.US,D,20250425,000000,10.45,10.45,10.2037,10.35,47637,0
+GWRS.US,D,20250428,000000,10.35,10.48,10.23,10.4,32794,0
+GWRS.US,D,20250429,000000,10.32,10.565,10.3092,10.5,38299,0
+GWRS.US,D,20250430,000000,10.52,10.52,10.26,10.43,55449,0
+GWRS.US,D,20250501,000000,10.45,10.45,10.29,10.33,47262,0
+GWRS.US,D,20250502,000000,10.5,10.58,10.385,10.55,73190,0
+GWRS.US,D,20250505,000000,10.44,10.44,10.206,10.29,38659,0
+GWRS.US,D,20250506,000000,10.27,10.4279,10.17,10.35,46254,0
+GWRS.US,D,20250507,000000,10.35,10.4787,10.15,10.27,47090,0
+GWRS.US,D,20250508,000000,10.25,10.43,10.19,10.43,24975,0
+GWRS.US,D,20250509,000000,10.38,10.5,10.35,10.41,34671,0
+GWRS.US,D,20250512,000000,10.52,10.52,10.255,10.28,33292,0
+GWRS.US,D,20250513,000000,10.42,10.42,10.1898,10.24,25630,0
+GWRS.US,D,20250514,000000,10.17,10.2,10.055,10.08,34733,0
+GWRS.US,D,20250515,000000,10.08,10.2,10.01,10.14,29462,0
+GWRS.US,D,20250516,000000,10.08,10.48,10.065,10.42,38881,0
+GWRS.US,D,20250519,000000,10.4,10.533,10.1801,10.48,39240,0
+GWRS.US,D,20250520,000000,10.39,10.52,10.36,10.42,26509,0
+GWRS.US,D,20250521,000000,10.33,10.46,10.15,10.2,32747,0
+GWRS.US,D,20250522,000000,10.2,10.25,9.97,10.22,55368,0
+GWRS.US,D,20250523,000000,10.15,10.35,10.075,10.35,45544,0
+GWRS.US,D,20250527,000000,10.34,10.34,10.165,10.28,61442,0
+GWRS.US,D,20250528,000000,10.22,10.22,10,10.03,41254,0
+GWRS.US,D,20250529,000000,10.06,10.06,9.95,10,35717,0
+GWRS.US,D,20250530,000000,10.05,10.22,10.025,10.15,29317,0
+GWRS.US,D,20250602,000000,10.1,10.1938,9.97,10,34831,0
+GWRS.US,D,20250603,000000,10.02,10.22,9.9872,10.15,37103,0
+GWRS.US,D,20250604,000000,10.17,10.17,10.03,10.11,38957,0
+GWRS.US,D,20250605,000000,10.09,10.12,10,10.09,24116,0
+GWRS.US,D,20250606,000000,10.19,10.2399,10.1,10.18,20305,0
+GWRS.US,D,20250609,000000,10.24,10.54,10.02,10.52,52160,0
+GWRS.US,D,20250610,000000,10.52,10.8,10.35,10.8,83540,0
+GWRS.US,D,20250611,000000,10.85,10.95,10.59,10.66,60534,0
+GWRS.US,D,20250612,000000,10.6,10.71,10.6,10.67,24230,0
+GWRS.US,D,20250613,000000,10.55,10.59,10.35,10.37,42554,0
+GWRS.US,D,20250616,000000,10.44,10.56,10.32,10.36,23527,0
+GWRS.US,D,20250617,000000,10.3,10.47,10.2653,10.36,44242,0
+GWRS.US,D,20250618,000000,10.39,10.6,10.358,10.44,27759,0
+GWRS.US,D,20250620,000000,10.48,10.53,10.33,10.34,176831,0
+GWRS.US,D,20250623,000000,10.24,10.785,10.24,10.77,57509,0
+GWRS.US,D,20250624,000000,10.71,10.77,10.6,10.6,32412,0
+GWRS.US,D,20250625,000000,10.57,10.6,10.21,10.21,33355,0
+GWRS.US,D,20250626,000000,10.2,10.38,10.14,10.21,35936,0
+GWRS.US,D,20250627,000000,10.26,10.3739,10.15,10.19,136334,0
+GWRS.US,D,20250630,000000,10.16,10.25,10.045,10.19,53391,0
+GWRS.US,D,20250701,000000,10.22,10.59,10.1337,10.42,36544,0
+GWRS.US,D,20250702,000000,10.42,10.4814,10.26,10.33,33034,0
+GWRS.US,D,20250703,000000,10.33,10.33,10.13,10.16,24122,0
+GWRS.US,D,20250707,000000,10.19,10.32,10.09,10.19,45804,0
+GWRS.US,D,20250708,000000,10.12,10.4,10.12,10.32,49249,0
+GWRS.US,D,20250709,000000,10.5,10.74,10.455,10.69,83692,0
+GWRS.US,D,20250710,000000,10.65,11.05,10.65,10.81,57225,0
+GWRS.US,D,20250711,000000,10.84,10.84,10.415,10.42,31343,0
+GWRS.US,D,20250714,000000,10.44,10.51,10.32,10.46,40822,0
+GWRS.US,D,20250715,000000,10.4,10.61,10.08,10.08,94068,0
+GWRS.US,D,20250716,000000,10.13,10.452,10.05,10.32,141276,0
+GWRS.US,D,20250717,000000,10.25,10.37,10.17,10.18,38756,0
+GWRS.US,D,20250718,000000,10.26,10.31,10.12,10.14,34611,0
+GWRS.US,D,20250721,000000,10.2,10.2754,10.09,10.11,43175,0
+GWRS.US,D,20250722,000000,10.11,10.39,10.0801,10.25,45517,0
+GWRS.US,D,20250723,000000,10.32,10.46,10.295,10.44,62101,0
+GWRS.US,D,20250724,000000,10.35,10.425,10.27,10.27,85401,0
+GWRS.US,D,20250725,000000,10.35,10.3812,10.14,10.17,50688,0
+GWRS.US,D,20250728,000000,10.14,10.19,10.02,10.11,55152,0
+GWRS.US,D,20250729,000000,9.98,10.08,9.81,9.81,95622,0
+GWRS.US,D,20250730,000000,9.83,9.9802,9.67,9.69,57737,0
+GWRS.US,D,20250731,000000,9.69,9.74,9.54,9.55,39330,0
+GWRS.US,D,20250801,000000,9.47,9.7,9.47,9.62,190712,0
+GWRS.US,D,20250804,000000,9.63,9.845,9.63,9.83,39541,0
+GWRS.US,D,20250805,000000,9.85,9.8775,9.58,9.6,61571,0
+GWRS.US,D,20250806,000000,9.58,9.82,9.5573,9.68,39566,0
+GWRS.US,D,20250807,000000,9.75,9.94,9.64,9.69,69650,0
+GWRS.US,D,20250808,000000,9.76,9.99,9.76,9.83,28566,0
+GWRS.US,D,20250811,000000,9.82,9.91,9.71,9.86,56934,0
+GWRS.US,D,20250812,000000,9.99,10.1,9.89,10.09,34638,0
+GWRS.US,D,20250813,000000,10.07,10.42,10.07,10.28,118771,0
+GWRS.US,D,20250814,000000,10.25,10.25,9.85,9.94,61102,0
+GWRS.US,D,20250815,000000,9.97,9.9997,9.8,9.86,61886,0
+GWRS.US,D,20250818,000000,9.9,9.92,9.6499,9.87,85480,0
+GWRS.US,D,20250819,000000,9.87,9.96,9.77,9.77,38500,0
+GWRS.US,D,20250820,000000,9.82,9.82,9.69,9.7,43287,0
+GWRS.US,D,20250821,000000,9.71,9.88,9.69,9.73,38586,0
+GWRS.US,D,20250822,000000,9.84,10.095,9.735,10.03,81247,0
+GWRS.US,D,20250825,000000,10,10,9.68,9.7,36481,0
+GWRS.US,D,20250826,000000,9.75,9.9151,9.65,9.7,29003,0
+GWRS.US,D,20250827,000000,9.73,9.88,9.66,9.66,39736,0
+GWRS.US,D,20250828,000000,9.66,9.78,9.63,9.71,29059,0
+GWRS.US,D,20250829,000000,9.78,9.8308,9.65,9.66,25343,0
+GWRS.US,D,20250902,000000,9.63,9.645,9.34,9.36,47844,0
+GWRS.US,D,20250903,000000,9.35,9.67,9.27,9.51,73751,0
+GWRS.US,D,20250904,000000,9.58,9.71,9.5,9.71,35228,0
+GWRS.US,D,20250905,000000,9.7,9.8,9.52,9.785,27957,0
+GWRS.US,D,20250908,000000,9.78,9.91,9.69,9.71,61800,0
+GWRS.US,D,20250909,000000,9.71,9.93,9.71,9.82,41564,0
+GWRS.US,D,20250910,000000,9.83,9.88,9.64,9.69,30365,0
+GWRS.US,D,20250911,000000,9.67,9.92,9.6489,9.91,28463,0
+GWRS.US,D,20250912,000000,9.88,9.94,9.8374,9.86,25376,0
+GWRS.US,D,20250915,000000,9.88,9.97,9.8676,9.95,42581,0
+GWRS.US,D,20250916,000000,9.89,9.945,9.68,9.74,66100,0
+GWRS.US,D,20250917,000000,9.74,10.05,9.733,9.91,70980,0
+GWRS.US,D,20250918,000000,9.92,10.03,9.8804,10.03,42220,0
+GWRS.US,D,20250919,000000,10.02,10.1,9.89,9.99,167423,0
+GWRS.US,D,20250922,000000,9.98,10.17,9.91,10.16,61172,0
+GWRS.US,D,20250923,000000,10.13,10.2,10.01,10.14,62922,0
+GWRS.US,D,20250924,000000,10.11,10.19,9.99,10,49142,0
+GWRS.US,D,20250925,000000,10,10.06,9.925,9.94,81557,0
+GWRS.US,D,20250926,000000,9.94,10.12,9.9368,10.12,43361,0
+GWRS.US,D,20250929,000000,10.14,10.26,10.135,10.2,35223,0
+GWRS.US,D,20250930,000000,10.18,10.32,10.1538,10.3,56029,0
+GWRS.US,D,20251001,000000,10.19,10.3343,9.95,9.97,66782,0
+GWRS.US,D,20251002,000000,9.97,10.01,9.86,9.99,46143,0
+GWRS.US,D,20251003,000000,10,10.202,9.995,10.04,32950,0
+GWRS.US,D,20251006,000000,10.04,10.25,9.98,10.22,58954,0
+GWRS.US,D,20251007,000000,10.22,11.11,10.04,10.75,227142,0
+GWRS.US,D,20251008,000000,10.92,11.17,10.6633,10.77,401926,0
+GWRS.US,D,20251009,000000,10.96,11.055,10.59,10.61,128420,0
+GWRS.US,D,20251010,000000,10.6,10.9,10.36,10.37,118363,0
+GWRS.US,D,20251013,000000,10.43,10.63,10.43,10.59,64496,0
+GWRS.US,D,20251014,000000,10.63,11.04,10.5415,10.99,106321,0
+GWRS.US,D,20251015,000000,10.99,11.07,10.73,10.83,75288,0
+GWRS.US,D,20251016,000000,10.85,10.96,10.78,10.85,58352,0
+GWRS.US,D,20251017,000000,10.73,10.77,10.22,10.23,117648,0
+GWRS.US,D,20251020,000000,10.24,10.6799,10.24,10.64,91196,0
+GWRS.US,D,20251021,000000,10.61,10.61,10.44,10.49,68643,0
+GWRS.US,D,20251022,000000,10.46,10.495,10.31,10.49,65558,0
+GWRS.US,D,20251023,000000,10.49,10.55,10.4,10.55,44420,0
+GWRS.US,D,20251024,000000,10.56,10.6,10.51,10.54,30552,0
+GWRS.US,D,20251027,000000,10.54,10.5569,10.31,10.45,48809,0
+GWRS.US,D,20251028,000000,10.45,10.47,10.29,10.42,49944,0
+GWRS.US,D,20251029,000000,10.39,10.39,9.8575,9.94,68026,0
+GWRS.US,D,20251030,000000,9.93,10,9.76,9.81,47540,0
+GWRS.US,D,20251031,000000,9.86,9.9799,9.65,9.92,92092,0
+GWRS.US,D,20251103,000000,10,10.17,9.82,10.04,103019,0
+GWRS.US,D,20251104,000000,10,10.18,9.94,10.14,58931,0
+GWRS.US,D,20251105,000000,10.15,10.35,10.115,10.25,44366,0
+GWRS.US,D,20251106,000000,10.22,10.5,10.15,10.17,73842,0
+GWRS.US,D,20251107,000000,10.17,10.17,10,10,69671,0
+GWRS.US,D,20251110,000000,10.05,10.13,9.9799,10.06,36509,0
+GWRS.US,D,20251111,000000,10.1,10.155,10.01,10.07,41263,0
+GWRS.US,D,20251112,000000,10.06,10.1187,9.83,9.9,60945,0
+GWRS.US,D,20251113,000000,9.7,9.837,9.0901,9.11,103852,0
+GWRS.US,D,20251114,000000,9.25,9.305,8.8834,8.91,171266,0
+GWRS.US,D,20251117,000000,9,9,8.5,8.52,150835,0
+GWRS.US,D,20251118,000000,8.43,8.65,8.34,8.5,103879,0
+GWRS.US,D,20251119,000000,8.5,8.68,8.28,8.68,159995,0
+GWRS.US,D,20251120,000000,8.71,8.7799,8.35,8.35,93206,0
+GWRS.US,D,20251121,000000,8.38,8.57,8.2886,8.41,77303,0
+GWRS.US,D,20251124,000000,8.44,8.495,8.3,8.32,65176,0
+GWRS.US,D,20251125,000000,8.36,8.525,8.335,8.44,65178,0
+GWRS.US,D,20251126,000000,8.46,8.58,8.4,8.55,60025,0
+GWRS.US,D,20251128,000000,8.62,8.65,8.54,8.57,25776,0
+GWRS.US,D,20251201,000000,8.54,8.649,8.42,8.44,62573,0
+GWRS.US,D,20251202,000000,8.48,8.5111,8.38,8.41,66995,0
+GWRS.US,D,20251203,000000,8.39,8.7744,8.39,8.75,81157,0
+GWRS.US,D,20251204,000000,8.7,8.75,8.54,8.62,112210,0
+GWRS.US,D,20251205,000000,8.64,8.91,8.61,8.68,155516,0
+GWRS.US,D,20251208,000000,8.68,8.68,8.34,8.38,92670,0
+GWRS.US,D,20251209,000000,8.36,8.48,8.34,8.42,71056,0
+GWRS.US,D,20251210,000000,8.45,8.54,8.4,8.44,339269,0
+GWRS.US,D,20251211,000000,8.51,8.75,8.51,8.67,68252,0
+GWRS.US,D,20251212,000000,8.65,8.745,8.46,8.47,69824,0
+GWRS.US,D,20251215,000000,8.54,8.5902,8.3,8.54,103193,0
+GWRS.US,D,20251216,000000,8.46,8.53,8.43,8.52,52192,0
+GWRS.US,D,20251217,000000,8.58,8.765,8.5725,8.68,127889,0
+GWRS.US,D,20251218,000000,8.75,8.75,8.5087,8.55,89752,0
+GWRS.US,D,20251219,000000,8.54,8.605,8.315,8.45,127036,0
+GWRS.US,D,20251222,000000,8.5,8.62,8.38,8.52,71198,0
+GWRS.US,D,20251223,000000,8.56,8.71,8.52,8.55,118812,0
+GWRS.US,D,20251224,000000,8.53,8.69,8.4501,8.55,56215,0
+GWRS.US,D,20251226,000000,8.56,8.68,8.5,8.56,84901,0
+GWRS.US,D,20251229,000000,8.52,8.58,8.48,8.51,94370,0
+GWRS.US,D,20251230,000000,8.53,8.585,8.49,8.51,36274,0
+GWRS.US,D,20251231,000000,8.5,8.55,8.43,8.45,122689,0
+GWRS.US,D,20260102,000000,8.51,8.51,8.3565,8.43,55679,0
+GWRS.US,D,20260105,000000,8.44,8.67,8.4001,8.64,110844,0
+GWRS.US,D,20260106,000000,8.6,8.64,8.41,8.51,77056,0
+GWRS.US,D,20260107,000000,8.5,8.5,8.32,8.42,54142,0
+GWRS.US,D,20260108,000000,8.37,8.5446,8.37,8.41,70622,0
+GWRS.US,D,20260109,000000,8.42,8.53,8.35,8.5,80618,0
+GWRS.US,D,20260112,000000,8.45,8.67,8.42,8.62,74325,0
+GWRS.US,D,20260113,000000,8.61,8.89,8.5446,8.81,43454,0
+GWRS.US,D,20260114,000000,8.83,8.906,8.76,8.83,36219,0
+GWRS.US,D,20260115,000000,8.83,8.96,8.83,8.88,44785,0
+GWRS.US,D,20260116,000000,8.86,8.87,8.7501,8.85,34135,0
+GWRS.US,D,20260120,000000,8.72,8.72,8.57,8.68,36232,0
+GWRS.US,D,20260121,000000,8.725,8.76,8.623,8.74,42229,0
+GWRS.US,D,20260122,000000,8.76,8.85,8.76,8.78,32072,0
+GWRS.US,D,20260123,000000,8.77,8.8395,8.5961,8.62,35764,0
+GWRS.US,D,20260126,000000,8.66,8.7591,8.642,8.7,35274,0
+GWRS.US,D,20260127,000000,8.72,8.7265,8.635,8.69,19458,0
+GWRS.US,D,20260128,000000,8.66,8.76,8.51,8.57,139057,0
+GWRS.US,D,20260129,000000,8.64,8.7,8.5142,8.68,28522,0
+GWRS.US,D,20260130,000000,8.68,8.72,8.53,8.67,75337,0
+GWRS.US,D,20260202,000000,8.65,8.765,8.5701,8.64,39095,0
+GWRS.US,D,20260203,000000,8.6,8.7816,8.595,8.68,41507,0
+GWRS.US,D,20260204,000000,8.71,8.77,8.64,8.73,37184,0
+GWRS.US,D,20260205,000000,8.76,8.84,8.655,8.78,103652,0
+GWRS.US,D,20260206,000000,8.85,8.9103,8.7598,8.83,53611,0
+GWRS.US,D,20260209,000000,8.83,9.035,8.75,8.95,65283,0
+GWRS.US,D,20260210,000000,8.96,9.16,8.96,9.11,43841,0
+GWRS.US,D,20260211,000000,9.18,9.2873,9.06,9.11,53917,0
+GWRS.US,D,20260212,000000,9.15,9.26,9.11,9.12,79468,0
+GWRS.US,D,20260213,000000,9.1,9.31,9.1,9.19,110019,0
+GWRS.US,D,20260217,000000,9.18,9.2334,8.98,9.15,105501,0
+GWRS.US,D,20260218,000000,9.11,9.17,8.82,8.82,69209,0
diff --git a/daily/us/nasdaq stocks/1/hcac.us.txt b/daily/us/nasdaq stocks/1/hcac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ebdcc7df8ba00a8d3b3ff1bfdb3438c3833ad219
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcac.us.txt	
@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCAC.US,D,20260127,000000,9.95,9.98,9.93,9.94,329724,0
+HCAC.US,D,20260128,000000,9.93,9.96,9.91,9.955,131796,0
+HCAC.US,D,20260129,000000,9.95,10,9.95,10,501805,0
+HCAC.US,D,20260130,000000,10,10.02,10,10.02,422478,0
+HCAC.US,D,20260202,000000,10.02,10.05,10.02,10.05,14552,0
+HCAC.US,D,20260203,000000,10.04,10.05,10.02,10.04,106508,0
+HCAC.US,D,20260204,000000,10.05,10.055,10.04,10.05,268694,0
+HCAC.US,D,20260205,000000,10.05,10.05,10.04,10.04,152532,0
+HCAC.US,D,20260206,000000,10.04,10.04,10.04,10.04,15578,0
+HCAC.US,D,20260209,000000,10.04,10.04,10.04,10.04,1595,0
+HCAC.US,D,20260210,000000,10.04,10.04,10.04,10.04,3707,0
+HCAC.US,D,20260211,000000,10.04,10.04,10.02,10.02,106352,0
+HCAC.US,D,20260212,000000,10.03,10.03,10,10,679,0
+HCAC.US,D,20260213,000000,10.02,10.02,10.01,10.01,37471,0
+HCAC.US,D,20260217,000000,10.02,10.02,10,10.01,54834,0
diff --git a/daily/us/nasdaq stocks/1/help.us.txt b/daily/us/nasdaq stocks/1/help.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d7f7aeed9a0cefb9902b3f9a8c5a95692b419e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/help.us.txt	
@@ -0,0 +1,1139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HELP.US,D,20210806,000000,106.4,110.2,102.6,104.12,22332.447390753,0
+HELP.US,D,20210809,000000,109.82,109.82,95,95.76,38801.394775644,0
+HELP.US,D,20210810,000000,96.9,97.28,85.5,86.26,61591.60532475,0
+HELP.US,D,20210811,000000,87.4,91.2,79.42,84.74,40556.684251083,0
+HELP.US,D,20210812,000000,83.6,87.4,81.7,84.36,21756.657916493,0
+HELP.US,D,20210813,000000,84.74,84.74,79.42,80.56,20054.71054637,0
+HELP.US,D,20210816,000000,79.8,79.8,72.58,75.24,32535.26319043,0
+HELP.US,D,20210817,000000,76,77.14,70.68,72.96,27820.473712031,0
+HELP.US,D,20210818,000000,72.96,74.1,68.78,74.1,29765.578977134,0
+HELP.US,D,20210819,000000,74.1,74.1,63.84,69.54,36230.02635202,0
+HELP.US,D,20210820,000000,68.02,74.86,66.8838,72.2,18366.421070998,0
+HELP.US,D,20210823,000000,72.96,83.98,72.96,83.22,31698.500031698,0
+HELP.US,D,20210824,000000,85.12,85.5,80.56,82.08,20052.657914789,0
+HELP.US,D,20210825,000000,84.36,86.64,79.8,86.64,15935.473700146,0
+HELP.US,D,20210826,000000,89.3,89.3,83.6,85.12,25411.473709622,0
+HELP.US,D,20210827,000000,87.02,90.0562,85.5,88.92,30101.526345891,0
+HELP.US,D,20210830,000000,90.82,104.5,89.3,103.74,92690.368513743,0
+HELP.US,D,20210831,000000,108.3,109.44,98.04,106.4,37319.657932056,0
+HELP.US,D,20210901,000000,106.78,108.68,98.42,99.94,32598.184243124,0
+HELP.US,D,20210902,000000,101.08,101.46,91.96,95.38,35701.342140965,0
+HELP.US,D,20210903,000000,95.76,104.5,95.38,100.32,31220.131610168,0
+HELP.US,D,20210907,000000,101.84,104.5,95,95.76,35811.0263516,0
+HELP.US,D,20210908,000000,95.38,96.9,85.5,90.06,28142.026343931,0
+HELP.US,D,20210909,000000,89.3,93.1,87.78,91.2,16844.71054316,0
+HELP.US,D,20210910,000000,92.34,93.86,88.92,91.96,12457.342117721,0
+HELP.US,D,20210913,000000,92.72,98.04,91.2,94.24,39710.157934447,0
+HELP.US,D,20210914,000000,94.24,95,87.78,89.3,22112.026337901,0
+HELP.US,D,20210915,000000,88.92,88.92,81.7,87.4,28053.842133317,0
+HELP.US,D,20210916,000000,87.4,87.78,76,84.74,50327.763208222,0
+HELP.US,D,20210917,000000,84.74,86.26,76.76,82.08,37809.97372202,0
+HELP.US,D,20210920,000000,77.52,81.7,75.24,81.32,33772.921086405,0
+HELP.US,D,20210921,000000,81.32,83.22,76.76,79.42,14438.842119702,0
+HELP.US,D,20210922,000000,79.8,82.84,77.52,80.94,20840.894757683,0
+HELP.US,D,20210923,000000,85.5,90.82,83.6,88.54,51254.73689336,0
+HELP.US,D,20210924,000000,92.34,92.34,86.26,88.16,30360.00003036,0
+HELP.US,D,20210927,000000,89.3,89.3,84.55,88.16,19968.868441021,0
+HELP.US,D,20210928,000000,88.16,89.3,79.42,85.12,38770.368459823,0
+HELP.US,D,20210929,000000,83.6,84.74,80.56,83.6,12211.315801685,0
+HELP.US,D,20210930,000000,84.74,84.74,77.9,83.22,19896.973704107,0
+HELP.US,D,20211001,000000,81.7,83.6,79.8,83.22,18480.894755323,0
+HELP.US,D,20211004,000000,84.36,84.36,79.8,79.8,15113.947383535,0
+HELP.US,D,20211005,000000,83.6,83.6,80.18,81.7,23046.894759889,0
+HELP.US,D,20211006,000000,80.18,81.7,79.8,81.32,9696.1315886435,0
+HELP.US,D,20211007,000000,81.7,82.4562,80.18,80.56,22951.552654531,0
+HELP.US,D,20211008,000000,80.94,81.7,77.52,79.8,15990.052647569,0
+HELP.US,D,20211011,000000,80.18,81.7,78.66,81.32,9012.368430065,0
+HELP.US,D,20211012,000000,80.56,81.7,77.9,79.04,26629.605289787,0
+HELP.US,D,20211013,000000,80.56,80.56,75.24,77.14,28897.289502581,0
+HELP.US,D,20211014,000000,78.28,79.42,75.24,76.76,20333.263178228,0
+HELP.US,D,20211015,000000,79.42,79.42,71.82,74.86,40215.894777058,0
+HELP.US,D,20211018,000000,74.48,75.62,72.2,73.72,20681.842125945,0
+HELP.US,D,20211019,000000,73.72,75.24,72.58,72.96,27318.131606265,0
+HELP.US,D,20211020,000000,73.72,87.02,72.96,76.76,169782.76332768,0
+HELP.US,D,20211021,000000,77.9,78.66,72.58,75.24,46294.947414716,0
+HELP.US,D,20211022,000000,74.1,75.24,70.68,74.48,43955.105307113,0
+HELP.US,D,20211025,000000,75.24,78.66,71.44,76.76,30544.973714755,0
+HELP.US,D,20211026,000000,79.8,80.18,74.1,74.86,44538.763202433,0
+HELP.US,D,20211027,000000,75.24,75.8176,71.82,72.2,19442.394756284,0
+HELP.US,D,20211028,000000,72.96,73.6706,68.78,71.06,32155.342137418,0
+HELP.US,D,20211029,000000,70.68,71.4438,69.16,71.06,24044.973708256,0
+HELP.US,D,20211101,000000,72.2,74.29,67.26,70.3,50537.447418958,0
+HELP.US,D,20211102,000000,70.68,72.58,68.4,71.44,39712.052671291,0
+HELP.US,D,20211103,000000,72.2,72.58,69.92,71.82,29641.842134905,0
+HELP.US,D,20211104,000000,72.2,80.94,71.82,80.18,135839.105399,0
+HELP.US,D,20211105,000000,83.98,89.49,76.3762,87.78,156263.63173521,0
+HELP.US,D,20211108,000000,89.3,89.3,72.2,76,168666.68437919,0
+HELP.US,D,20211109,000000,81.7,81.7,70.68,75.24,200825.21072714,0
+HELP.US,D,20211110,000000,74.1,75.62,68.78,70.68,63980.500063981,0
+HELP.US,D,20211111,000000,71.82,72.2,68.78,71.44,46916.947415338,0
+HELP.US,D,20211112,000000,72.2,74.1,69.16,72.96,39363.842144627,0
+HELP.US,D,20211115,000000,74.1,76,65.36,68.02,83984.184294511,0
+HELP.US,D,20211116,000000,66.5,69.54,65.74,66.5,35180.105298338,0
+HELP.US,D,20211117,000000,66.5,68.02,63.46,66.12,38987.92109162,0
+HELP.US,D,20211118,000000,65.36,66.12,60.8,62.32,36812.526352602,0
+HELP.US,D,20211119,000000,60.42,61.94,53.96,61.94,83912.157978649,0
+HELP.US,D,20211122,000000,62.7,63.08,56.24,58.52,61092.07900846,0
+HELP.US,D,20211123,000000,58.9,58.9,55.48,55.86,38094.868459147,0
+HELP.US,D,20211124,000000,55.48,55.86,52.06,53.96,46141.421098773,0
+HELP.US,D,20211126,000000,53.96,55.48,49.02,51.3,37227.39477407,0
+HELP.US,D,20211129,000000,53.58,60.7962,51.3,55.86,67404.026383194,0
+HELP.US,D,20211130,000000,57.76,58.14,52.44,55.86,48299.421100931,0
+HELP.US,D,20211201,000000,57,58.52,52.497,54.34,38533.105301691,0
+HELP.US,D,20211202,000000,54.34,55.86,51.3,52.82,38377.552669957,0
+HELP.US,D,20211203,000000,53.2,53.2,46.36,52.82,54087.763211982,0
+HELP.US,D,20211206,000000,53.58,54.34,47.12,47.88,37912.789511597,0
+HELP.US,D,20211207,000000,49.02,50.16,41.8,49.4,72533.631651481,0
+HELP.US,D,20211208,000000,48.64,50.54,45.98,48.26,55791.789529476,0
+HELP.US,D,20211209,000000,46.74,47.12,44.46,45.98,44150.263202045,0
+HELP.US,D,20211210,000000,45.6,45.6,42.94,45.6,39898.631618846,0
+HELP.US,D,20211213,000000,45.98,46.74,41.42,43.32,67807.842173071,0
+HELP.US,D,20211214,000000,42.56,44.46,39.9,42.94,40351.131619298,0
+HELP.US,D,20211215,000000,42.56,46.74,41.8,46.74,36032.973720243,0
+HELP.US,D,20211216,000000,47.5,47.5,43.32,45.6,23452.657918189,0
+HELP.US,D,20211217,000000,45.6,46.74,42.37,45.6,68911.184279437,0
+HELP.US,D,20211220,000000,45.6,45.6,42.18,44.46,18839.815808313,0
+HELP.US,D,20211221,000000,45.22,46.36,42.94,45.98,28664.447397085,0
+HELP.US,D,20211222,000000,45.98,47.12,44.08,47.12,13081.57896045,0
+HELP.US,D,20211223,000000,47.5,48.64,45.22,47.88,23202.763181097,0
+HELP.US,D,20211227,000000,46.36,49.02,44.27,46.74,31222.60529438,0
+HELP.US,D,20211228,000000,45.98,47.5,44.46,45.98,15714.473699925,0
+HELP.US,D,20211229,000000,45.98,47.5,43.7,45.6,21936.184232462,0
+HELP.US,D,20211230,000000,46.36,46.74,42.94,44.84,44281.315833755,0
+HELP.US,D,20211231,000000,44.08,45.6,42.94,45.6,31424.421084056,0
+HELP.US,D,20220103,000000,45.6,46.36,44.08,46.36,14925.394751767,0
+HELP.US,D,20220104,000000,46.36,46.36,43.7,44.84,21619.184232146,0
+HELP.US,D,20220105,000000,45.22,45.6,42.18,42.94,28401.131607348,0
+HELP.US,D,20220106,000000,42.94,43.7,38.38,40.28,50625.052682204,0
+HELP.US,D,20220107,000000,39.9,40.66,38,40.66,31175.526346965,0
+HELP.US,D,20220110,000000,41.04,41.42,38,38.76,25470.921078102,0
+HELP.US,D,20220111,000000,39.14,43.32,38.76,40.66,41369.526357159,0
+HELP.US,D,20220112,000000,40.66,41.8,38.38,39.9,27921.947396343,0
+HELP.US,D,20220113,000000,39.9,40.66,38.76,39.9,16748.473700959,0
+HELP.US,D,20220114,000000,39.9,40.28,38.76,39.9,12778.578960147,0
+HELP.US,D,20220118,000000,43.32,43.32,39.1476,39.52,20333.894757176,0
+HELP.US,D,20220119,000000,40.28,40.66,39.14,40.28,16073.236858178,0
+HELP.US,D,20220120,000000,40.66,42.18,39.14,39.9,21930.710548246,0
+HELP.US,D,20220121,000000,40.66,40.66,38,38.76,31718.078979086,0
+HELP.US,D,20220124,000000,39.52,39.52,31.16,38.38,56393.105319551,0
+HELP.US,D,20220125,000000,38.38,38.38,36.7859,38,19695.289493379,0
+HELP.US,D,20220126,000000,38.76,40.28,36.8676,38.76,25837.184236364,0
+HELP.US,D,20220127,000000,39.14,41.42,38,38.38,19510.973703721,0
+HELP.US,D,20220128,000000,39.14,39.9,38,39.14,15305.868436358,0
+HELP.US,D,20220131,000000,41.42,41.42,38,39.9,25390.263183285,0
+HELP.US,D,20220201,000000,40.66,43.7,38,42.18,47643.184258169,0
+HELP.US,D,20220202,000000,42.56,42.94,39.9,41.42,15623.473699834,0
+HELP.US,D,20220203,000000,39.9,42.56,39.14,39.9,12186.236854291,0
+HELP.US,D,20220204,000000,39.9,39.9,38.38,39.52,12654.078960022,0
+HELP.US,D,20220207,000000,38.76,41.8,38.38,41.42,13797.815803272,0
+HELP.US,D,20220208,000000,40.66,40.66,38,39.52,12041.631590989,0
+HELP.US,D,20220209,000000,39.52,43.32,39.52,40.28,33525.710559842,0
+HELP.US,D,20220210,000000,39.9,43.7,39.52,42.56,35527.710561844,0
+HELP.US,D,20220211,000000,42.94,44.08,39.9,40.28,17888.631596836,0
+HELP.US,D,20220214,000000,41.04,41.8,39.52,40.28,10407.34211567,0
+HELP.US,D,20220215,000000,41.04,41.344,40.28,41.04,16917.921069549,0
+HELP.US,D,20220216,000000,41.42,42.18,39.9,40.28,18152.6315971,0
+HELP.US,D,20220217,000000,39.9,40.47,39.33,39.9,12897.736855003,0
+HELP.US,D,20220218,000000,40.66,40.66,38.76,39.52,11836.500011836,0
+HELP.US,D,20220222,000000,38.76,39.14,37.24,37.829,20311.921072943,0
+HELP.US,D,20220223,000000,38,38.38,35.72,36.4458,18735.500018735,0
+HELP.US,D,20220224,000000,34.8156,35.15,32.756,34.8612,24070.105287228,0
+HELP.US,D,20220225,000000,34.96,35.53,33.82,34.5154,16732.473700943,0
+HELP.US,D,20220228,000000,34.58,34.58,33.3108,34.1696,13354.131592301,0
+HELP.US,D,20220301,000000,34.2,35.72,33.63,35.6364,8128.5000081285,0
+HELP.US,D,20220302,000000,35.9252,36.1,35.15,35.8948,7481.3947443235,0
+HELP.US,D,20220303,000000,36.1,36.1,34.96,34.9638,10564.947378986,0
+HELP.US,D,20220304,000000,34.96,34.96,33.516,34.01,6790.0789541585,0
+HELP.US,D,20220307,000000,34.029,34.1962,30.02,30.286,24116.447392537,0
+HELP.US,D,20220308,000000,30.286,30.78,29.64,30.1948,17470.605280629,0
+HELP.US,D,20220309,000000,30.1758,31.5362,30.172,30.9814,9310.473693521,0
+HELP.US,D,20220310,000000,30.59,30.78,30.0238,30.305,5671.526321461,0
+HELP.US,D,20220311,000000,31.16,31.73,30.02,30.0238,6272.7105325885,0
+HELP.US,D,20220314,000000,29.64,31.1562,29.4044,29.64,8152.684218679,0
+HELP.US,D,20220315,000000,29.963,30.4,29.45,29.7996,6302.210532618,0
+HELP.US,D,20220316,000000,31.35,31.54,30.02,31.16,15365.052646944,0
+HELP.US,D,20220317,000000,31.16,31.7452,30.4,31.7452,6734.2368488395,0
+HELP.US,D,20220318,000000,31.92,31.92,28.88,31.1486,36397.026352186,0
+HELP.US,D,20220321,000000,30.78,31.73,30.4038,30.78,14725.131593672,0
+HELP.US,D,20220322,000000,31.54,31.54,29.64,30.7762,23678.184234204,0
+HELP.US,D,20220323,000000,30.78,30.9586,27.968,29.26,27112.236869218,0
+HELP.US,D,20220324,000000,30.4,30.7306,28.044,28.9218,28164.105291322,0
+HELP.US,D,20220325,000000,30.02,30.02,26.6,27.93,22830.394759672,0
+HELP.US,D,20220328,000000,27.9984,29.26,27.93,29.26,9696.8684307495,0
+HELP.US,D,20220329,000000,29.64,30.4,28.5038,30.1872,27417.736869523,0
+HELP.US,D,20220330,000000,30.4,30.6622,29.26,30.4,20241.210546557,0
+HELP.US,D,20220331,000000,30.4,31.16,29.7008,31.046,37415.368458468,0
+HELP.US,D,20220401,000000,31.54,33.06,31.198,33.06,21605.710547921,0
+HELP.US,D,20220404,000000,33.44,33.44,32.3076,33.44,21391.05265297,0
+HELP.US,D,20220405,000000,33.44,33.44,30.4,30.8522,26343.315815817,0
+HELP.US,D,20220406,000000,30.7838,31.16,29.64,31.16,25516.578972885,0
+HELP.US,D,20220407,000000,29.317,30.78,29.317,30.4,12727.552644306,0
+HELP.US,D,20220408,000000,30.4,30.4,28.12,28.405,20385.447388807,0
+HELP.US,D,20220411,000000,29.0472,29.0472,26.98,27.3296,19489.368440542,0
+HELP.US,D,20220412,000000,27.5082,28.0402,26.98,27.36,11216.31580069,0
+HELP.US,D,20220413,000000,27.8502,30.6508,27.0902,30.6508,23045.684233572,0
+HELP.US,D,20220414,000000,30.78,30.78,29.26,30.5862,14993.552646572,0
+HELP.US,D,20220418,000000,30.78,30.78,29.26,29.564,18131.868439184,0
+HELP.US,D,20220419,000000,29.564,30.78,29.26,29.982,30677.210556993,0
+HELP.US,D,20220420,000000,29.3968,29.8262,28.31,28.576,11317.34211658,0
+HELP.US,D,20220421,000000,28.5,28.88,27.3828,27.74,16093.500016093,0
+HELP.US,D,20220422,000000,28.5,29.07,27.36,27.4322,10447.500010448,0
+HELP.US,D,20220425,000000,27.74,28.12,26.6,26.98,11587.447380008,0
+HELP.US,D,20220426,000000,27.36,27.55,22.9368,23.5448,30695.736872801,0
+HELP.US,D,20220427,000000,24.89,25.08,23.2788,23.3092,14151.131593099,0
+HELP.US,D,20220428,000000,23.94,24.5062,15.96,20.9,60434.079007802,0
+HELP.US,D,20220429,000000,20.6682,22.3212,20.406,21.888,11849.421064481,0
+HELP.US,D,20220502,000000,21.66,22.04,20.9,21.375,12046.8684331,0
+HELP.US,D,20220503,000000,21.6068,23.18,21.28,22.0742,18161.210544477,0
+HELP.US,D,20220504,000000,21.318,22.42,19.76,20.8202,28102.684238629,0
+HELP.US,D,20220505,000000,21.28,21.28,19.3838,19.7562,12739.763170635,0
+HELP.US,D,20220506,000000,19.76,20.14,19,19.57,14886.631593834,0
+HELP.US,D,20220509,000000,19.38,19.57,17.48,18.62,26053.894762896,0
+HELP.US,D,20220510,000000,19.76,19.76,17.5636,18.4338,23958.605287116,0
+HELP.US,D,20220511,000000,18.696,18.9962,15.58,15.58,25033.105288191,0
+HELP.US,D,20220512,000000,15.8384,16.682,15.2,15.9562,21197.078968565,0
+HELP.US,D,20220513,000000,16.34,16.72,14.8314,15.618,27222.868448275,0
+HELP.US,D,20220516,000000,15.086,15.2,15.086,15.2,74.9210527065,0
+HELP.US,D,20220517,000000,16.0664,18.5706,15.96,18.4262,23777.578971146,0
+HELP.US,D,20220518,000000,19,22.192,18.62,20.9,27830.026343619,0
+HELP.US,D,20220519,000000,20.9,23.18,20.9,21.66,16574.052648153,0
+HELP.US,D,20220520,000000,21.9564,23.1192,21.9222,22.439,14660.236856765,0
+HELP.US,D,20220523,000000,26.98,26.98,23.94,25.84,20754.078968122,0
+HELP.US,D,20220524,000000,25.84,26.6,22.8,23.3852,17704.789491389,0
+HELP.US,D,20220525,000000,24.263,24.7,23.18,23.5562,8924.947377346,0
+HELP.US,D,20220526,000000,23.56,25.84,23.37,25.3308,13078.263170973,0
+HELP.US,D,20220527,000000,26.049,26.22,22.8,24.5898,11822.657906559,0
+HELP.US,D,20220531,000000,25.84,26.8546,25.099,25.84,10515.131589463,0
+HELP.US,D,20220601,000000,27.36,27.36,25.0838,25.9654,13128.052644707,0
+HELP.US,D,20220602,000000,26.41,28.4316,26.0528,28.4316,12784.76317068,0
+HELP.US,D,20220603,000000,28.88,31.16,28.5,29.83,21417.210547733,0
+HELP.US,D,20220606,000000,32.68,32.68,28.5,29.26,19788.078967156,0
+HELP.US,D,20220607,000000,28.5,28.5836,26.6,27.1054,18158.710544474,0
+HELP.US,D,20220608,000000,27.36,28.12,25.479,26.22,17933.736860039,0
+HELP.US,D,20220609,000000,26.8052,26.942,23.18,23.9856,22553.657917291,0
+HELP.US,D,20220610,000000,26.22,26.3188,24.7,25.4638,17282.07896465,0
+HELP.US,D,20220613,000000,24.9736,25.84,23.56,24.2896,19627.473703838,0
+HELP.US,D,20220614,000000,24.282,24.282,21.3218,21.5954,17949.052649528,0
+HELP.US,D,20220615,000000,22.382,24.32,21.47,23.94,17549.078964917,0
+HELP.US,D,20220616,000000,23.94,23.94,21.66,21.9108,9700.157904437,0
+HELP.US,D,20220617,000000,21.755,22.3668,21.66,21.679,17660.105280818,0
+HELP.US,D,20220621,000000,21.66,21.85,20.2388,20.8886,18664.078966032,0
+HELP.US,D,20220622,000000,20.596,21.546,20.52,21.1546,7605.4473760265,0
+HELP.US,D,20220623,000000,21.3294,21.736,20.71,21.28,8487.3947453295,0
+HELP.US,D,20220624,000000,21.736,22.3212,21.28,22.3212,9159.000009159,0
+HELP.US,D,20220627,000000,22.42,24.32,22.04,23.37,31913.526347703,0
+HELP.US,D,20220628,000000,23.3206,23.37,21.47,21.964,9208.894746051,0
+HELP.US,D,20220629,000000,20.3338,21.4586,20.3338,21.2534,15902.763173797,0
+HELP.US,D,20220630,000000,21.28,21.8538,20.1438,21.28,7579.8684286325,0
+HELP.US,D,20220701,000000,20.9,22.04,20.5314,21.394,8419.7105347355,0
+HELP.US,D,20220705,000000,22.8,23.56,20.71,22.002,11555.526327345,0
+HELP.US,D,20220706,000000,22.2262,22.4162,21.28,21.66,7829.6579025665,0
+HELP.US,D,20220707,000000,22.344,23.18,21.356,23.18,8352.315797826,0
+HELP.US,D,20220708,000000,23.3396,24.7,23.1268,23.94,15335.184225861,0
+HELP.US,D,20220711,000000,24.32,24.32,22.002,22.002,10557.026326347,0
+HELP.US,D,20220712,000000,21.85,22.04,21.09,21.7854,9456.7105357725,0
+HELP.US,D,20220713,000000,22.8,23.1762,21.679,22.8,7620.7631655155,0
+HELP.US,D,20220714,000000,22.8,23.18,21.28,22.8988,11145.552642725,0
+HELP.US,D,20220715,000000,22.9748,24.4074,22.0704,22.8456,17393.657912131,0
+HELP.US,D,20220718,000000,22.8,23.332,21.8538,22.4048,16466.368437519,0
+HELP.US,D,20220719,000000,22.8,23.18,21.28,21.641,15996.894752839,0
+HELP.US,D,20220720,000000,22.04,23.066,21.66,22.42,27512.578974881,0
+HELP.US,D,20220721,000000,22.8,23.18,21.28,22.135,16655.526332445,0
+HELP.US,D,20220722,000000,22.154,22.8,20.235,21.4282,16127.052647706,0
+HELP.US,D,20220725,000000,22.04,22.42,20.862,21.28,16513.815805987,0
+HELP.US,D,20220726,000000,21.4966,23.56,19,20.52,35235.210561551,0
+HELP.US,D,20220727,000000,20.9,21.66,19.095,20.52,17143.736859249,0
+HELP.US,D,20220728,000000,20.52,22.344,20.368,21.584,21143.552652722,0
+HELP.US,D,20220729,000000,22.0742,22.99,21.66,22.5682,21743.921074375,0
+HELP.US,D,20220801,000000,23.1762,26.562,22.5986,23.56,26878.000026878,0
+HELP.US,D,20220802,000000,23.94,25.84,22.0514,23.1838,27879.315817353,0
+HELP.US,D,20220803,000000,23.674,24.7,22.04,23.636,19536.763177431,0
+HELP.US,D,20220804,000000,24.2022,25.46,23.1838,23.56,19331.710545648,0
+HELP.US,D,20220805,000000,24.2668,27.74,24.2668,27.3144,42520.842147784,0
+HELP.US,D,20220808,000000,29.127,33.3716,27.056,27.17,60667.763218562,0
+HELP.US,D,20220809,000000,31.521,32.186,28.12,30.02,26392.526342182,0
+HELP.US,D,20220810,000000,31.16,32.3,30.0086,32.3,34300.078981668,0
+HELP.US,D,20220811,000000,33.44,33.82,31.54,32.5508,29087.36845014,0
+HELP.US,D,20220812,000000,32.68,34.2,29.26,30.4,43948.500043949,0
+HELP.US,D,20220815,000000,30.4,32.1062,28.5,28.8306,26065.842131329,0
+HELP.US,D,20220816,000000,29.2638,30.4,27.36,29.393,17952.10528111,0
+HELP.US,D,20220817,000000,30.78,31.92,29.564,30.02,71009.131649957,0
+HELP.US,D,20220818,000000,30.8408,35.8986,30.4,34.1468,123077.78959676,0
+HELP.US,D,20220819,000000,34.96,40.28,33.06,33.44,102968.94747139,0
+HELP.US,D,20220822,000000,32.3988,33.06,29.64,30.9472,34470.157929207,0
+HELP.US,D,20220823,000000,31.8744,33.4058,30.4,31.4412,24721.342129984,0
+HELP.US,D,20220824,000000,31.16,33.82,30.78,33.06,38508.578985877,0
+HELP.US,D,20220825,000000,36.1,39.14,33.0676,36.6738,48839.236890944,0
+HELP.US,D,20220826,000000,37.62,39.9,36.48,38.38,58183.289531868,0
+HELP.US,D,20220829,000000,38.38,40.28,37.544,40.28,32701.078980069,0
+HELP.US,D,20220830,000000,39.52,41.42,37.24,41.42,39797.947408219,0
+HELP.US,D,20220831,000000,42.18,43.32,41.04,42.18,35448.052667027,0
+HELP.US,D,20220901,000000,43.32,43.32,38.38,39.14,29520.052661099,0
+HELP.US,D,20220902,000000,40.28,42.18,38.38,40.28,21796.368442849,0
+HELP.US,D,20220906,000000,39.14,42.18,35.72,36.8068,37915.421090547,0
+HELP.US,D,20220907,000000,37.24,39.14,35.5794,35.5794,23351.210549667,0
+HELP.US,D,20220908,000000,36.1,37.9962,32.9574,34.58,26493.500026494,0
+HELP.US,D,20220909,000000,34.58,36.4914,31.16,31.8478,46749.500046749,0
+HELP.US,D,20220912,000000,32.6572,34.2,29.8376,31.2094,35371.500035372,0
+HELP.US,D,20220913,000000,30.9472,31.9162,28.12,28.6976,27665.76318556,0
+HELP.US,D,20220914,000000,28.12,29.45,25.46,27.5196,38400.473722611,0
+HELP.US,D,20220915,000000,27.3828,27.74,25.08,25.9996,40061.947408483,0
+HELP.US,D,20220916,000000,25.84,25.84,23.18,23.598,49761.000049761,0
+HELP.US,D,20220919,000000,23.94,25.65,23.56,24.7608,30505.736872611,0
+HELP.US,D,20220920,000000,26.125,26.79,24.13,25.4106,40029.47372424,0
+HELP.US,D,20220921,000000,24.7,26.1934,23.2636,23.7652,28067.473712278,0
+HELP.US,D,20220922,000000,23.6398,24.7,23.18,23.218,17069.710543385,0
+HELP.US,D,20220923,000000,23.5372,24.168,19.95,20.71,37483.342142747,0
+HELP.US,D,20220926,000000,20.2312,21.546,18.9468,19.6004,31527.552663107,0
+HELP.US,D,20220927,000000,21.28,21.28,19.0798,19.6384,35144.578982513,0
+HELP.US,D,20220928,000000,20.3908,20.6606,18.335,18.886,36022.552667601,0
+HELP.US,D,20220929,000000,19,19.4066,17.86,18.24,24575.815814049,0
+HELP.US,D,20220930,000000,18.1602,19,17.86,18.392,15784.394752627,0
+HELP.US,D,20221003,000000,18.3844,22.1654,18.3844,22.1654,37942.447406363,0
+HELP.US,D,20221004,000000,23.9324,23.9362,22.2034,23.674,22123.473706334,0
+HELP.US,D,20221005,000000,23.56,24.7,21.6942,23.978,18646.815808121,0
+HELP.US,D,20221006,000000,24.32,24.7,23.0204,24.3162,17380.894754223,0
+HELP.US,D,20221007,000000,24.4416,24.6088,22.42,22.8342,17310.842122574,0
+HELP.US,D,20221010,000000,22.4276,24.89,22.4276,24.32,16609.026332398,0
+HELP.US,D,20221011,000000,24.3352,24.6278,22.4428,22.8,16845.657911583,0
+HELP.US,D,20221012,000000,22.8,24.5784,22.1312,23.2332,15985.421068617,0
+HELP.US,D,20221013,000000,22.3364,23.56,20.976,22.8,28120.736870226,0
+HELP.US,D,20221014,000000,22.1084,23.18,20.9,21.736,16850.342122113,0
+HELP.US,D,20221017,000000,22.0362,23.1686,20.3338,20.9532,24387.842129651,0
+HELP.US,D,20221018,000000,21.85,22.42,20.235,20.6416,21546.157916283,0
+HELP.US,D,20221019,000000,20.3718,22.42,18.62,20.026,34411.815823885,0
+HELP.US,D,20221020,000000,20.14,21.128,18.0994,18.9696,25650.184236176,0
+HELP.US,D,20221021,000000,19.5092,20.3566,17.7954,18.62,22440.473706651,0
+HELP.US,D,20221024,000000,19,19.38,17.3622,18.1184,25213.763183108,0
+HELP.US,D,20221025,000000,18.1184,19,17.4752,18.1564,22370.052653949,0
+HELP.US,D,20221026,000000,17.1038,18.24,17.1,17.7612,28513.868449567,0
+HELP.US,D,20221027,000000,18.1602,18.62,17.48,17.9284,26413.65792115,0
+HELP.US,D,20221028,000000,17.86,19,17.48,17.86,26948.657921685,0
+HELP.US,D,20221031,000000,18.24,18.5402,16.91,17.1722,23833.421076465,0
+HELP.US,D,20221101,000000,17.86,18.3882,17.1,17.6776,26496.894763339,0
+HELP.US,D,20221102,000000,18.012,18.24,16.72,17.48,17939.210544255,0
+HELP.US,D,20221103,000000,17.3546,18.24,16.929,17.784,16776.210543092,0
+HELP.US,D,20221104,000000,18.05,18.088,16.34,17.4002,28328.94739675,0
+HELP.US,D,20221107,000000,17.4002,17.4002,15.2,17.29,30595.157925332,0
+HELP.US,D,20221108,000000,17.1,18.24,16.6478,17.4762,26583.394763425,0
+HELP.US,D,20221109,000000,17.1,17.8524,15.96,16.796,30894.289504578,0
+HELP.US,D,20221110,000000,16.2298,18.24,15.96,16.5604,45499.578992868,0
+HELP.US,D,20221111,000000,16.53,17.5218,16.2526,17.48,35606.078982974,0
+HELP.US,D,20221114,000000,17.48,17.8296,16.7542,17.347,23914.657918651,0
+HELP.US,D,20221115,000000,17.822,18.088,17.328,17.7574,20788.473704999,0
+HELP.US,D,20221116,000000,17.746,17.803,16.72,16.758,14310.394751153,0
+HELP.US,D,20221117,000000,16.7428,17.2539,16.34,16.6516,11834.657906571,0
+HELP.US,D,20221118,000000,16.72,17.1,16.3666,16.53,10870.00001087,0
+HELP.US,D,20221121,000000,16.72,17.024,15.2038,15.2038,30223.947398645,0
+HELP.US,D,20221122,000000,15.7434,16.302,15.5838,15.9068,14786.236856891,0
+HELP.US,D,20221123,000000,16.34,16.5376,15.428,16.34,21652.894758495,0
+HELP.US,D,20221125,000000,16.34,16.72,15.884,16.34,8996.526324786,0
+HELP.US,D,20221128,000000,16.4806,16.4806,15.39,15.561,14611.973698822,0
+HELP.US,D,20221129,000000,15.39,15.922,14.459,14.5464,43967.657938704,0
+HELP.US,D,20221130,000000,14.7592,15.58,13.68,14.1436,50832.078998201,0
+HELP.US,D,20221201,000000,14.44,14.7744,13.528,13.8662,23264.973707475,0
+HELP.US,D,20221202,000000,14.0182,14.44,13.11,13.5622,32719.315822193,0
+HELP.US,D,20221205,000000,13.87,14.25,12.92,13.4292,31864.447400285,0
+HELP.US,D,20221206,000000,13.49,13.49,12.54,12.8174,30657.131609604,0
+HELP.US,D,20221207,000000,12.768,13.6762,12.16,12.2512,25509.210551825,0
+HELP.US,D,20221208,000000,12.92,13.3,11.97,12.312,33428.39477027,0
+HELP.US,D,20221209,000000,12.3082,12.92,11.9016,12.616,34111.105297269,0
+HELP.US,D,20221212,000000,12.54,12.73,11.4,12.046,27541.263185436,0
+HELP.US,D,20221213,000000,11.9738,12.16,11.362,12.16,30550.842135814,0
+HELP.US,D,20221214,000000,11.8788,12.1562,11.21,11.78,26113.552657693,0
+HELP.US,D,20221215,000000,11.4,11.5596,10.64,11.3278,29575.368450628,0
+HELP.US,D,20221216,000000,11.362,11.5064,10.0662,10.0662,52747.3684738,0
+HELP.US,D,20221219,000000,12.16,12.16,10.83,11.134,32656.500032656,0
+HELP.US,D,20221220,000000,10.9136,11.2062,10.5564,10.887,23079.97370729,0
+HELP.US,D,20221221,000000,11.115,11.4,10.45,11.4,31375.026347164,0
+HELP.US,D,20221222,000000,10.8604,12.16,10.64,12.16,19236.3421245,0
+HELP.US,D,20221223,000000,11.8294,12.35,11.02,11.704,21374.631600322,0
+HELP.US,D,20221227,000000,11.058,12.236,10.621,11.78,32242.052663821,0
+HELP.US,D,20221228,000000,11.4266,11.875,10.64,11.5596,27111.947395533,0
+HELP.US,D,20221229,000000,11.5596,12.16,10.6894,12.16,32610.052664189,0
+HELP.US,D,20221230,000000,11.7116,11.7116,10.7654,11.2898,26943.763184838,0
+HELP.US,D,20230103,000000,11.5292,11.97,11.2898,11.514,14771.394751613,0
+HELP.US,D,20230104,000000,11.9282,12.54,11.514,12.274,23586.157918323,0
+HELP.US,D,20230105,000000,12.92,13.9802,12.3158,13.3266,40731.05267231,0
+HELP.US,D,20230106,000000,13.9194,15.2,13.68,14.9682,51109.342156372,0
+HELP.US,D,20230109,000000,15.7548,18.81,15.7548,18.81,82891.710609207,0
+HELP.US,D,20230110,000000,19,23.56,18.24,21.3712,128483.52644427,0
+HELP.US,D,20230111,000000,19.7676,22.04,17.8866,19.7068,54808.157949545,0
+HELP.US,D,20230112,000000,19.76,20.5048,14.4438,17.6434,128886.02644468,0
+HELP.US,D,20230113,000000,17.4344,18.62,15.96,17.1,46687.236888792,0
+HELP.US,D,20230117,000000,17.48,18.05,16.1158,17.727,46968.868468022,0
+HELP.US,D,20230118,000000,18.24,19.3762,15.58,17.1,54761.526370551,0
+HELP.US,D,20230119,000000,17.1,17.1,15.58,15.656,27967.86844902,0
+HELP.US,D,20230120,000000,15.96,17.1,15.2,15.466,37101.000037101,0
+HELP.US,D,20230123,000000,15.9486,16.34,14.535,15.656,51996.263209891,0
+HELP.US,D,20230124,000000,15.58,15.96,14.383,15.2722,41570.236883675,0
+HELP.US,D,20230125,000000,14.9796,15.58,13.9422,15.58,45271.815834745,0
+HELP.US,D,20230126,000000,15.884,15.9562,14.63,15.58,36095.526351885,0
+HELP.US,D,20230127,000000,15.58,15.58,14.44,15.1962,33409.289507093,0
+HELP.US,D,20230130,000000,14.82,15.238,14.136,14.63,38123.052669702,0
+HELP.US,D,20230131,000000,14.7478,15.2,14.364,14.744,32608.236874713,0
+HELP.US,D,20230201,000000,14.744,17.1,14.63,16.5642,104414.50010441,0
+HELP.US,D,20230202,000000,17.4724,18.544,16.606,17.4762,64381.079011749,0
+HELP.US,D,20230203,000000,17.29,17.8372,15.2038,16.72,43029.947411451,0
+HELP.US,D,20230206,000000,17.2102,17.765,16.283,16.72,43442.921096074,0
+HELP.US,D,20230207,000000,16.9024,17.29,16.1177,17.1,30375.947398797,0
+HELP.US,D,20230208,000000,16.72,17.6624,16.283,17.1,67789.842173053,0
+HELP.US,D,20230209,000000,17.2748,17.7574,15.257,16.72,60349.263218244,0
+HELP.US,D,20230210,000000,16.2944,16.34,15.656,15.884,29533.15792427,0
+HELP.US,D,20230213,000000,16.264,16.264,14.82,15.4888,26645.947395067,0
+HELP.US,D,20230214,000000,15.58,15.7662,15.2,15.58,20794.578968163,0
+HELP.US,D,20230215,000000,15.808,16.4882,15.371,16.226,22223.052653802,0
+HELP.US,D,20230216,000000,16.4388,17.1,15.96,16.8796,22704.7631806,0
+HELP.US,D,20230217,000000,17.1,17.1,15.96,16.4692,21926.184232452,0
+HELP.US,D,20230221,000000,16.7124,18.24,16.169,18.05,62702.10532586,0
+HELP.US,D,20230222,000000,18.316,19.7562,17.9246,19.3762,58931.921111563,0
+HELP.US,D,20230223,000000,19.5852,19.76,17.1038,18.0652,40159.184250685,0
+HELP.US,D,20230224,000000,17.974,18.9962,17.48,18.886,26964.263184859,0
+HELP.US,D,20230227,000000,19,22.42,19,21.28,83563.289557247,0
+HELP.US,D,20230228,000000,21.7284,22.8,17.214,19.76,110982.60537414,0
+HELP.US,D,20230301,000000,19,19,17.48,18.05,42340.552673919,0
+HELP.US,D,20230302,000000,18.05,18.848,16.34,17.556,69884.763227779,0
+HELP.US,D,20230303,000000,17.48,18.2096,16.34,17.461,39265.552670844,0
+HELP.US,D,20230306,000000,17.3318,17.86,15.96,16.9214,31260.00003126,0
+HELP.US,D,20230307,000000,16.0208,16.91,14.82,15.96,67365.000067365,0
+HELP.US,D,20230308,000000,15.58,16.2336,15.048,16.0892,23451.421076083,0
+HELP.US,D,20230309,000000,15.77,16.34,14.82,15.58,25723.342130987,0
+HELP.US,D,20230310,000000,15.504,15.96,14.4438,15.58,41776.605304934,0
+HELP.US,D,20230313,000000,14.63,15.96,14.44,15.694,30992.342136255,0
+HELP.US,D,20230314,000000,15.2,16.72,14.25,15.6218,33652.789507337,0
+HELP.US,D,20230315,000000,14.9986,15.77,14.345,15.01,22717.421075349,0
+HELP.US,D,20230316,000000,15.1924,15.39,13.3874,14.82,43839.97372805,0
+HELP.US,D,20230317,000000,14.9454,15.2,13.68,14.8162,26675.26318457,0
+HELP.US,D,20230320,000000,14.1474,15.2,13.3,14.0486,30245.210556561,0
+HELP.US,D,20230321,000000,13.775,14.82,13.68,14.25,26444.921079076,0
+HELP.US,D,20230322,000000,14.0638,15.1582,14.06,14.9986,33153.210559469,0
+HELP.US,D,20230323,000000,15.2836,15.58,14.7782,15.58,22861.763180756,0
+HELP.US,D,20230324,000000,15.58,15.58,14.022,15.0062,35020.631613968,0
+HELP.US,D,20230327,000000,14.82,14.972,13.7218,14.25,26375.921079007,0
+HELP.US,D,20230328,000000,14.44,14.82,13.832,14.4324,17880.973702091,0
+HELP.US,D,20230329,000000,14.44,14.63,13.699,14.44,26578.789500263,0
+HELP.US,D,20230330,000000,14.3184,14.8162,13.68,14.44,22232.657916969,0
+HELP.US,D,20230331,000000,14.06,14.8162,13.87,14.63,21942.394758784,0
+HELP.US,D,20230403,000000,14.402,14.6262,13.87,14.44,16568.026332357,0
+HELP.US,D,20230404,000000,13.9156,15.2,13.9156,14.4666,21186.157915923,0
+HELP.US,D,20230405,000000,14.5274,15.2,14.06,14.212,18853.763176748,0
+HELP.US,D,20230406,000000,14.44,15.2,14.25,14.782,18942.973703154,0
+HELP.US,D,20230410,000000,14.82,15.2,14.1322,14.25,19250.736861356,0
+HELP.US,D,20230411,000000,14.82,14.82,14.25,14.6338,16547.184227073,0
+HELP.US,D,20230412,000000,14.82,14.82,14.06,14.44,20630.289494315,0
+HELP.US,D,20230413,000000,14.63,14.7383,14.1132,14.592,16531.868437585,0
+HELP.US,D,20230414,000000,14.7668,15.352,14.44,14.8276,26907.578974276,0
+HELP.US,D,20230417,000000,14.63,15.3748,13.6116,14.782,40547.500040548,0
+HELP.US,D,20230418,000000,14.63,14.668,13.6268,14.668,31873.473716084,0
+HELP.US,D,20230419,000000,14.25,14.25,13.6534,14.06,18764.052650343,0
+HELP.US,D,20230420,000000,14.288,14.326,13.3,14.098,26663.973710874,0
+HELP.US,D,20230421,000000,14.098,14.098,13.49,13.946,17813.473702024,0
+HELP.US,D,20230424,000000,14.2044,14.2044,12.16,13.604,42785.447411206,0
+HELP.US,D,20230425,000000,12.7262,13.2962,11.02,12.54,48443.657943181,0
+HELP.US,D,20230426,000000,12.16,12.3462,11.2138,11.8978,31459.789505144,0
+HELP.US,D,20230427,000000,11.4,12.0308,11.153,12.0308,19585.052651164,0
+HELP.US,D,20230428,000000,11.9244,13.1556,11.8256,13.1556,29973.105293131,0
+HELP.US,D,20230501,000000,13.1594,13.1708,12.1676,13.1062,20766.81581024,0
+HELP.US,D,20230502,000000,12.92,13.1062,11.5976,12.6578,25411.473709622,0
+HELP.US,D,20230503,000000,12.6578,12.6578,11.362,12.312,25358.263183253,0
+HELP.US,D,20230504,000000,11.59,12.1486,11.4304,12.1486,17514.842122778,0
+HELP.US,D,20230505,000000,12.16,12.331,11.172,12.16,35216.789508901,0
+HELP.US,D,20230508,000000,12.16,12.16,11.286,12.141,26073.289499757,0
+HELP.US,D,20230509,000000,12.54,12.54,11.248,11.704,27873.815817347,0
+HELP.US,D,20230510,000000,12.0156,12.0156,10.83,11.476,28106.000028106,0
+HELP.US,D,20230511,000000,11.5406,11.761,11.2138,11.59,17214.763175109,0
+HELP.US,D,20230512,000000,11.609,11.78,11.0124,11.495,30902.473715113,0
+HELP.US,D,20230515,000000,11.5482,11.818,10.83,11.7344,21113.342126376,0
+HELP.US,D,20230516,000000,11.78,11.894,11.0086,11.78,24346.81581382,0
+HELP.US,D,20230517,000000,11.2176,11.9662,11.02,11.476,32944.289506628,0
+HELP.US,D,20230518,000000,11.4722,11.4722,10.64,11.4,28781.526344571,0
+HELP.US,D,20230519,000000,11.2784,11.3506,10.07,11.2062,38962.289512647,0
+HELP.US,D,20230522,000000,10.83,11.0162,10.222,10.64,28993.131607941,0
+HELP.US,D,20230523,000000,10.6514,11.3962,10.26,11.343,39544.868460597,0
+HELP.US,D,20230524,000000,10.9592,11.362,10.26,11.0162,40032.947408454,0
+HELP.US,D,20230525,000000,10.2638,11.0162,10.0738,10.545,31227.605294385,0
+HELP.US,D,20230526,000000,10.45,11.2062,10.26,11.115,32763.447401184,0
+HELP.US,D,20230530,000000,11.1834,11.343,10.2638,10.792,45214.815834688,0
+HELP.US,D,20230531,000000,10.6856,11.362,9.6976,10.26,77525.23691963,0
+HELP.US,D,20230601,000000,10.26,10.5906,9.576,10.108,72480.236914585,0
+HELP.US,D,20230602,000000,9.8838,10.26,9.5228,10.1346,56155.079003523,0
+HELP.US,D,20230605,000000,10.3778,10.4098,9.5,10.2144,56279.131635226,0
+HELP.US,D,20230606,000000,10.1498,10.184,7.98,9.5836,107556.34221282,0
+HELP.US,D,20230607,000000,9.5,9.614,8.93,9.12,72781.105335939,0
+HELP.US,D,20230608,000000,9.3062,9.3062,8.6564,8.93,57076.552688655,0
+HELP.US,D,20230609,000000,8.8312,9.1922,8.398,9.1922,55601.473739812,0
+HELP.US,D,20230612,000000,9.5,9.5,8.626,8.816,52568.000052568,0
+HELP.US,D,20230613,000000,8.778,9.12,8.55,9.12,41793.710568109,0
+HELP.US,D,20230614,000000,9.158,9.462,8.8692,9.462,36205.289509889,0
+HELP.US,D,20230615,000000,9.614,10.545,9.5,10.45,78567.631657515,0
+HELP.US,D,20230616,000000,10.4956,11.0162,10.07,10.5336,44877.710571194,0
+HELP.US,D,20230620,000000,10.9706,11.3886,10.64,11.3886,45164.789518849,0
+HELP.US,D,20230621,000000,11.7648,12.6578,11.6356,12.0612,78055.552709635,0
+HELP.US,D,20230622,000000,12.502,12.502,10.5336,11.571,59183.736901289,0
+HELP.US,D,20230623,000000,11.4608,11.571,10.108,10.792,63135.000063135,0
+HELP.US,D,20230626,000000,11.0276,11.4,10.716,11.4,36125.421088757,0
+HELP.US,D,20230627,000000,11.78,12.54,10.868,12.54,85774.394822616,0
+HELP.US,D,20230628,000000,12.54,12.6578,11.989,12.54,49134.921101767,0
+HELP.US,D,20230629,000000,12.768,14.06,12.3649,13.984,71041.710597357,0
+HELP.US,D,20230630,000000,14.1208,14.82,13.718,14.364,75412.500075412,0
+HELP.US,D,20230703,000000,14.858,17.86,14.326,17.024,109086.00010909,0
+HELP.US,D,20230705,000000,18.24,20.14,17.385,18.62,216721.10547988,0
+HELP.US,D,20230706,000000,19,19.7524,15.2,18.24,126563.50012656,0
+HELP.US,D,20230707,000000,18.1184,18.4832,16.34,17.594,58370.157953107,0
+HELP.US,D,20230710,000000,17.6738,18.2362,16.1937,17.7346,63364.526379154,0
+HELP.US,D,20230711,000000,17.347,17.347,15.2494,16.72,92772.579040141,0
+HELP.US,D,20230712,000000,16.72,18.62,15.96,18.24,75786.579023155,0
+HELP.US,D,20230713,000000,18.354,18.62,16.3438,17.67,62791.947431213,0
+HELP.US,D,20230714,000000,17.48,17.48,15.96,16.3096,73025.26323092,0
+HELP.US,D,20230717,000000,16.34,16.53,15.58,16.53,43711.55267529,0
+HELP.US,D,20230718,000000,16.15,16.72,15.58,15.9942,51892.842157156,0
+HELP.US,D,20230719,000000,15.9296,16.017,15.428,16.017,52715.605315874,0
+HELP.US,D,20230720,000000,15.7434,16.1462,14.0182,15.2038,79435.394816277,0
+HELP.US,D,20230721,000000,15.2,15.2,14.44,15.162,36270.684246797,0
+HELP.US,D,20230724,000000,15.124,15.4242,14.478,15.352,35875.368456928,0
+HELP.US,D,20230725,000000,15.39,15.9562,15.0138,15.58,59880.105323038,0
+HELP.US,D,20230726,000000,15.77,15.865,14.44,15.01,56874.789530559,0
+HELP.US,D,20230727,000000,15.181,15.1962,14.2538,14.763,37947.236880053,0
+HELP.US,D,20230728,000000,14.896,14.896,14.2538,14.8694,32743.842138007,0
+HELP.US,D,20230731,000000,14.63,15.1962,14.25,15.1962,78320.315867794,0
+HELP.US,D,20230801,000000,12.2512,12.73,10.564,12.046,369175.60563233,0
+HELP.US,D,20230802,000000,11.6508,11.7648,10.45,11.02,163465.9212161,0
+HELP.US,D,20230803,000000,10.906,11.666,10.5564,11.666,106972.23694908,0
+HELP.US,D,20230804,000000,11.704,13.68,11.6242,12.92,121459.76327935,0
+HELP.US,D,20230807,000000,13.0568,14.06,12.73,13.6154,77175.868498228,0
+HELP.US,D,20230808,000000,13.68,13.68,12.5438,13.167,45764.131624711,0
+HELP.US,D,20230809,000000,13.1062,13.5508,12.7338,13.2126,51426.394788268,0
+HELP.US,D,20230810,000000,13.68,13.68,12.7946,13.281,41705.921094338,0
+HELP.US,D,20230811,000000,13.0834,13.2506,11.856,12.426,58952.789532637,0
+HELP.US,D,20230814,000000,12.7528,13.2924,12.2588,12.92,51865.052683444,0
+HELP.US,D,20230815,000000,12.8744,12.92,11.856,12.274,70586.736912692,0
+HELP.US,D,20230816,000000,12.274,12.35,11.438,12.274,62013.000062013,0
+HELP.US,D,20230817,000000,12.6654,12.6654,11.799,12.445,40454.71056677,0
+HELP.US,D,20230818,000000,12.179,12.255,11.438,12.16,59226.000059226,0
+HELP.US,D,20230821,000000,12.0688,12.3462,11.4,11.8826,52314.789525999,0
+HELP.US,D,20230822,000000,11.666,11.78,11.4,11.7762,47131.236889236,0
+HELP.US,D,20230823,000000,11.59,11.9662,11.4076,11.6128,50419.552681998,0
+HELP.US,D,20230824,000000,11.4532,11.894,11.1796,11.628,61264.500061264,0
+HELP.US,D,20230825,000000,11.495,11.628,11.21,11.4,40832.657935569,0
+HELP.US,D,20230828,000000,11.0162,12.54,11.0162,11.9814,98081.55272966,0
+HELP.US,D,20230829,000000,12.065,12.35,11.134,11.7382,68024.21059434,0
+HELP.US,D,20230830,000000,11.7496,11.7762,11.4,11.7382,25127.684235654,0
+HELP.US,D,20230831,000000,11.7572,11.799,11.4,11.799,37234.763195129,0
+HELP.US,D,20230901,000000,11.78,11.9624,11.4494,11.818,55646.447424067,0
+HELP.US,D,20230905,000000,12.16,12.2816,11.78,12.16,74716.789548401,0
+HELP.US,D,20230906,000000,11.932,12.0992,11.8028,11.894,40682.657935419,0
+HELP.US,D,20230907,000000,11.8028,12.16,11.6242,12.122,39434.315828908,0
+HELP.US,D,20230908,000000,12.1562,12.54,11.78,12.54,59847.631638795,0
+HELP.US,D,20230911,000000,12.54,12.635,11.7838,12.5324,39947.631618895,0
+HELP.US,D,20230912,000000,12.4222,12.5362,12.008,12.5362,36203.026351992,0
+HELP.US,D,20230913,000000,12.502,12.7262,12.16,12.5248,45655.447414077,0
+HELP.US,D,20230914,000000,12.54,12.654,11.4,12.54,542873.65843761,0
+HELP.US,D,20230915,000000,12.54,12.7262,12.179,12.54,50144.000050144,0
+HELP.US,D,20230918,000000,12.92,17.86,12.863,17.48,558170.81634764,0
+HELP.US,D,20230919,000000,17.2976,17.442,14.44,16.72,265503.2634234,0
+HELP.US,D,20230920,000000,16.7314,18.9924,15.979,16.1728,300113.60556327,0
+HELP.US,D,20230921,000000,17.1076,18.62,16.7618,18.62,209023.36863008,0
+HELP.US,D,20230922,000000,19,22.04,18.6656,20.9,415358.57936273,0
+HELP.US,D,20230925,000000,21.28,24.7,21.1812,23.9552,356118.71088243,0
+HELP.US,D,20230926,000000,25.536,27.17,19.57,22.04,393808.50039381,0
+HELP.US,D,20230927,000000,22.3402,23.5562,19,20.7974,175472.63175442,0
+HELP.US,D,20230928,000000,20.5656,20.5846,18.2704,18.5592,127537.31591701,0
+HELP.US,D,20230929,000000,18.601,20.6986,18.24,20.1932,105504.47378971,0
+HELP.US,D,20231002,000000,20.881,22.7886,19.798,21.66,150639.6054138,0
+HELP.US,D,20231003,000000,22.04,22.135,19.95,20.4896,85126.500085126,0
+HELP.US,D,20231004,000000,20.52,20.9,19,19.8436,74926.368495979,0
+HELP.US,D,20231005,000000,19.5966,20.52,19.095,20.33,35935.394772778,0
+HELP.US,D,20231006,000000,20.1628,21.5232,19.9386,21.432,58102.526373892,0
+HELP.US,D,20231009,000000,21.8462,25.46,21.7094,23.4764,269294.86869035,0
+HELP.US,D,20231010,000000,24.7,24.7,22.8,24.13,100244.44746867,0
+HELP.US,D,20231011,000000,25.08,25.84,23.6778,24.016,110354.44747878,0
+HELP.US,D,20231012,000000,23.94,24.681,21.014,22.8,122786.78959647,0
+HELP.US,D,20231013,000000,22.8,22.8,20.9,21.8956,65406.026381195,0
+HELP.US,D,20231016,000000,21.584,21.85,20.9,21.736,52056.500052057,0
+HELP.US,D,20231017,000000,21.5308,21.5308,19.418,20.3832,67027.684277554,0
+HELP.US,D,20231018,000000,20.14,20.14,19,19.247,78425.184288951,0
+HELP.US,D,20231019,000000,19.2318,19.7258,18.81,19.342,53067.34215833,0
+HELP.US,D,20231020,000000,19.2546,19.57,17.7422,18.43,91858.026407647,0
+HELP.US,D,20231023,000000,18.7796,18.81,17.48,18.335,41659.947410081,0
+HELP.US,D,20231024,000000,18.4034,18.4186,15.96,16.739,101934.78957562,0
+HELP.US,D,20231025,000000,17.48,20.14,17.2938,18.5972,114943.78958863,0
+HELP.US,D,20231026,000000,19.532,21.28,19.38,20.9418,94266.473778477,0
+HELP.US,D,20231027,000000,21.28,23.56,20.9,23.522,175552.39491239,0
+HELP.US,D,20231030,000000,23.75,25.042,20.672,23.0394,131052.57907842,0
+HELP.US,D,20231031,000000,25.6538,28.044,23.37,24.586,451591.4741358,0
+HELP.US,D,20231101,000000,24.9318,24.9318,21.546,21.698,160380.50016038,0
+HELP.US,D,20231102,000000,23.56,23.56,21.66,22.3972,67312.000067312,0
+HELP.US,D,20231103,000000,22.42,22.99,21.7588,22.629,58845.500058846,0
+HELP.US,D,20231106,000000,21.2572,22.3136,19.8436,21.66,100744.94746917,0
+HELP.US,D,20231107,000000,21.5726,21.6372,20.2578,20.748,73255.131652203,0
+HELP.US,D,20231108,000000,20.52,20.596,19.0874,19.6042,82287.86850334,0
+HELP.US,D,20231109,000000,18.9506,19.76,18.81,19.2052,71867.973756078,0
+HELP.US,D,20231110,000000,16.815,17.48,15.1506,16.264,349732.52666552,0
+HELP.US,D,20231113,000000,17.3394,18.582,16.34,17.936,145017.68435554,0
+HELP.US,D,20231114,000000,17.898,18.24,16.34,17.48,136685.31592616,0
+HELP.US,D,20231115,000000,17.518,17.822,16.7238,17.29,67921.447436342,0
+HELP.US,D,20231116,000000,17.1722,18.0462,16.53,17.0696,102984.05273456,0
+HELP.US,D,20231117,000000,16.72,17.1304,16.378,17.1,92474.289566158,0
+HELP.US,D,20231120,000000,17.4496,17.48,16.9138,17.157,74712.289548396,0
+HELP.US,D,20231121,000000,17.48,17.841,17.119,17.7536,62800.894799643,0
+HELP.US,D,20231122,000000,17.575,17.765,17.0506,17.4686,62737.526378527,0
+HELP.US,D,20231124,000000,17.48,17.86,17.4686,17.556,33647.394770489,0
+HELP.US,D,20231127,000000,17.86,18.6694,17.689,18.4148,120540.44748896,0
+HELP.US,D,20231128,000000,18.7188,21.66,18.43,19.304,163239.00016324,0
+HELP.US,D,20231129,000000,19.76,20.2464,17.67,18.202,173789.10543695,0
+HELP.US,D,20231130,000000,18.62,18.62,16.4768,17.1038,196764.39493361,0
+HELP.US,D,20231201,000000,16.9518,17.48,16.4122,17.48,115140.65800988,0
+HELP.US,D,20231204,000000,17.1,17.2824,16.3742,16.9974,96481.394833324,0
+HELP.US,D,20231205,000000,16.72,16.796,15.352,16.511,147768.73698987,0
+HELP.US,D,20231206,000000,16.074,16.454,15.5876,16.34,63676.026379465,0
+HELP.US,D,20231207,000000,15.9904,16.2982,15.2,15.77,77620.263235515,0
+HELP.US,D,20231208,000000,15.58,15.903,15.238,15.732,74573.552706152,0
+HELP.US,D,20231211,000000,15.922,16.1044,14.82,15.295,111581.81590106,0
+HELP.US,D,20231212,000000,14.8884,15.561,14.82,15.238,68370.657963108,0
+HELP.US,D,20231213,000000,15.124,15.504,14.82,14.839,110602.18432113,0
+HELP.US,D,20231214,000000,15.01,15.7738,14.7744,15.7738,87467.236929572,0
+HELP.US,D,20231215,000000,15.77,16.34,15.0594,16.055,100139.1053633,0
+HELP.US,D,20231218,000000,15.77,16.34,15.219,15.6066,72319.052703898,0
+HELP.US,D,20231219,000000,15.3064,15.6066,15.01,15.1962,72226.552703806,0
+HELP.US,D,20231220,000000,15.2,15.39,14.4362,14.82,112745.15800748,0
+HELP.US,D,20231221,000000,15.01,15.2,14.3678,14.5996,46557.36846761,0
+HELP.US,D,20231222,000000,14.6756,15.58,14.5996,15.58,96847.184307373,0
+HELP.US,D,20231226,000000,15.8688,15.8688,15.2304,15.447,44202.842149466,0
+HELP.US,D,20231227,000000,15.58,15.58,15.01,15.5458,48996.368470049,0
+HELP.US,D,20231228,000000,15.295,15.39,15.0784,15.352,44254.500044254,0
+HELP.US,D,20231229,000000,15.2988,15.58,14.8314,15.58,46246.684256773,0
+HELP.US,D,20240102,000000,15.58,15.77,14.8466,15.2,75722.052707301,0
+HELP.US,D,20240103,000000,15.2,15.2,14.592,14.592,74020.026389809,0
+HELP.US,D,20240104,000000,14.687,15.2,14.592,15.2,75984.263233879,0
+HELP.US,D,20240105,000000,15.2,15.77,15.2,15.39,62412.000062412,0
+HELP.US,D,20240108,000000,15.2,15.39,14.44,14.8808,123067.39485991,0
+HELP.US,D,20240109,000000,15.0442,15.58,14.6832,15.58,115096.18432562,0
+HELP.US,D,20240110,000000,15.58,16.91,15.58,16.8948,162851.81595233,0
+HELP.US,D,20240111,000000,16.72,17.1,15.808,15.96,82172.552713752,0
+HELP.US,D,20240112,000000,15.96,15.979,14.516,15.39,159651.84226492,0
+HELP.US,D,20240116,000000,15.2,15.2038,14.478,14.478,84056.657978793,0
+HELP.US,D,20240117,000000,14.5882,15.2,14.06,14.478,78022.973762233,0
+HELP.US,D,20240118,000000,14.7896,14.9682,12.8592,13.68,132295.39486914,0
+HELP.US,D,20240119,000000,14.44,14.82,13.11,13.908,109757.26326765,0
+HELP.US,D,20240122,000000,14.0144,14.44,13.7294,14.44,76976.736919082,0
+HELP.US,D,20240123,000000,14.44,14.782,14.288,14.4894,80597.052712176,0
+HELP.US,D,20240124,000000,14.44,14.63,12.92,13.984,167854.28964154,0
+HELP.US,D,20240125,000000,13.851,14.231,12.9352,13.756,112059.1580068,0
+HELP.US,D,20240126,000000,13.6724,14.06,13.3,14.06,54366.473738577,0
+HELP.US,D,20240129,000000,14.1056,14.4248,13.4368,14.2842,67711.657962449,0
+HELP.US,D,20240130,000000,14.098,14.2842,13.87,14.0866,51893.736893999,0
+HELP.US,D,20240131,000000,14.06,14.44,13.8244,14.44,42757.473726968,0
+HELP.US,D,20240201,000000,13.908,14.155,13.6078,13.832,73746.131652693,0
+HELP.US,D,20240202,000000,13.8776,14.212,13.0758,13.4178,106695.55273827,0
+HELP.US,D,20240205,000000,13.1138,13.49,12.54,13.072,85415.131664363,0
+HELP.US,D,20240206,000000,13.072,13.1062,11.875,12.5362,166649.02648244,0
+HELP.US,D,20240207,000000,12.7148,12.7148,10.7578,11.4,244817.57919219,0
+HELP.US,D,20240208,000000,11.4,12.6312,11.1188,12.616,125391.9738096,0
+HELP.US,D,20240209,000000,12.6312,12.882,12.198,12.2474,60077.026375866,0
+HELP.US,D,20240212,000000,12.9238,13.5698,12.73,13.5698,91590.789565275,0
+HELP.US,D,20240213,000000,13.49,13.6572,12.844,13.6572,60535.473744746,0
+HELP.US,D,20240214,000000,13.4786,13.4786,12.578,13.186,71108.315860582,0
+HELP.US,D,20240215,000000,13.186,13.186,12.2018,12.92,75708.710602024,0
+HELP.US,D,20240216,000000,12.92,13.1062,12.5476,12.8136,46592.10530975,0
+HELP.US,D,20240220,000000,13.0606,14.06,12.844,14.06,115704.23695781,0
+HELP.US,D,20240221,000000,14.06,14.535,13.7522,14.535,80307.736922413,0
+HELP.US,D,20240222,000000,14.592,15.1126,14.4362,15.1126,94254.684304781,0
+HELP.US,D,20240223,000000,15.2,15.2,13.49,14.25,80612.947449034,0
+HELP.US,D,20240226,000000,14.1398,14.1436,13.11,13.3038,75807.236917912,0
+HELP.US,D,20240227,000000,13.3076,13.3342,12.7946,13.224,81049.342186312,0
+HELP.US,D,20240228,000000,13.0834,13.87,12.92,13.2164,73421.131652368,0
+HELP.US,D,20240229,000000,13.186,13.395,12.977,13.224,58372.368479425,0
+HELP.US,D,20240301,000000,12.977,13.5242,12.654,12.73,105478.84221074,0
+HELP.US,D,20240304,000000,12.73,13.262,12.046,12.54,105106.13168405,0
+HELP.US,D,20240305,000000,12.5362,12.5362,11.875,12.16,79186.31586866,0
+HELP.US,D,20240306,000000,12.16,12.2702,11.7078,12.1372,75511.236917616,0
+HELP.US,D,20240307,000000,12.1448,14.0562,12.1372,13.9916,260067.52657586,0
+HELP.US,D,20240308,000000,14.2158,15.314,13.9916,14.839,248078.47393229,0
+HELP.US,D,20240311,000000,14.8276,15.181,14.25,15.162,138086.10540124,0
+HELP.US,D,20240312,000000,14.3146,16.967,14.3146,16.72,339526.71086584,0
+HELP.US,D,20240313,000000,19.76,19.8512,15.238,15.96,1197702.9485661,0
+HELP.US,D,20240314,000000,17.1,18.0462,15.96,16.302,360818.13193977,0
+HELP.US,D,20240315,000000,16.5604,17.8486,16.34,17.48,363114.65825785,0
+HELP.US,D,20240318,000000,17.48,17.518,16.15,17.1,216633.68442716,0
+HELP.US,D,20240319,000000,17.1,17.1,16.416,16.815,145793.2369879,0
+HELP.US,D,20240320,000000,17.1,17.1,15.124,15.96,326798.57927417,0
+HELP.US,D,20240321,000000,15.96,16.1614,15.2,15.485,154726.63173367,0
+HELP.US,D,20240322,000000,15.6446,15.8612,14.896,15.8612,173929.68438446,0
+HELP.US,D,20240325,000000,16.1158,16.91,15.846,16.264,145490.71067181,0
+HELP.US,D,20240326,000000,16.72,16.986,16.0854,16.3096,102833.50010283,0
+HELP.US,D,20240327,000000,16.2108,16.53,16.1177,16.34,77961.421130593,0
+HELP.US,D,20240328,000000,16.3248,16.3362,15.238,15.713,149368.73699147,0
+HELP.US,D,20240401,000000,15.9676,16.2374,15.58,16.1158,99131.736941237,0
+HELP.US,D,20240402,000000,15.9828,16.074,15.2646,15.9448,77782.736919888,0
+HELP.US,D,20240403,000000,15.8422,17.8562,15.58,17.5978,331213.55296279,0
+HELP.US,D,20240404,000000,17.48,17.48,15.5116,16.112,199131.78967282,0
+HELP.US,D,20240405,000000,16.1652,16.245,15.77,15.7738,69584.76322748,0
+HELP.US,D,20240408,000000,16.1158,16.549,15.6028,16.53,130411.60539357,0
+HELP.US,D,20240409,000000,15.96,16.3324,15.713,16.1538,60240.342165503,0
+HELP.US,D,20240410,000000,15.941,15.96,14.554,15.2,176875.26333477,0
+HELP.US,D,20240411,000000,15.3634,15.504,14.3944,14.44,118358.07906573,0
+HELP.US,D,20240412,000000,14.5236,14.915,13.5166,13.908,195882.89493273,0
+HELP.US,D,20240415,000000,14.2158,14.4286,13.7104,14.0904,74588.184285114,0
+HELP.US,D,20240416,000000,14.326,14.4286,13.3494,14.4248,99132.552730711,0
+HELP.US,D,20240417,000000,14.421,14.421,13.9156,14.2652,54828.579002197,0
+HELP.US,D,20240418,000000,14.288,14.4362,13.7408,14.0562,46271.763204166,0
+HELP.US,D,20240419,000000,13.7104,14.174,13.68,13.9726,46714.921099346,0
+HELP.US,D,20240422,000000,13.7674,14.44,13.49,13.6952,60403.394797245,0
+HELP.US,D,20240423,000000,13.661,13.6952,13.3494,13.49,80212.815869686,0
+HELP.US,D,20240424,000000,13.3798,13.642,12.8136,13.49,92481.736934587,0
+HELP.US,D,20240425,000000,13.3038,13.3038,12.92,13.148,77782.710604098,0
+HELP.US,D,20240426,000000,13.3,13.3722,12.958,13.3,57643.65795238,0
+HELP.US,D,20240429,000000,13.3266,13.3266,12.92,13.3,72058.657966795,0
+HELP.US,D,20240430,000000,13.1784,13.319,12.8136,13.3,95868.789569553,0
+HELP.US,D,20240501,000000,12.92,13.3,12.806,13.3,76638.263234533,0
+HELP.US,D,20240502,000000,13.338,13.357,12.996,13.3,42338.157937075,0
+HELP.US,D,20240503,000000,13.3988,13.6382,13.1138,13.3,72550.105335708,0
+HELP.US,D,20240506,000000,13.6876,14.4324,13.5356,13.984,128824.65802356,0
+HELP.US,D,20240507,000000,14.06,14.136,13.68,14.022,54665.552686244,0
+HELP.US,D,20240508,000000,14.06,14.174,13.756,14.06,39163.026354952,0
+HELP.US,D,20240509,000000,13.908,14.2044,13.794,14.2044,40605.421093237,0
+HELP.US,D,20240510,000000,14.44,14.44,13.0036,13.775,117929.63169688,0
+HELP.US,D,20240513,000000,13.8852,13.8852,12.5514,13.0682,108121.60537128,0
+HELP.US,D,20240514,000000,12.7642,13.2506,12.616,12.9884,88806.947457228,0
+HELP.US,D,20240515,000000,12.92,13.3,12.73,13.3,76891.55270847,0
+HELP.US,D,20240516,000000,13.3,13.3988,12.92,13.376,60891.947429313,0
+HELP.US,D,20240517,000000,13.3076,13.3076,12.92,13.3,56223.710582539,0
+HELP.US,D,20240520,000000,13.3,13.338,12.977,13.338,48544.789522229,0
+HELP.US,D,20240521,000000,13.3,13.4862,13.034,13.4862,41119.710567435,0
+HELP.US,D,20240522,000000,13.3,13.6762,12.996,13.6762,52818.342158081,0
+HELP.US,D,20240523,000000,13.5394,13.5394,12.844,13.2582,61830.657956567,0
+HELP.US,D,20240524,000000,13.2924,13.5318,12.9504,13.5318,61532.789535217,0
+HELP.US,D,20240528,000000,13.5546,13.6762,12.977,13.2962,73167.210599483,0
+HELP.US,D,20240529,000000,13.2506,13.3076,12.806,13.281,47520.578994889,0
+HELP.US,D,20240530,000000,13.072,13.3342,12.9276,13.2848,51775.868472829,0
+HELP.US,D,20240531,000000,13.3,13.357,12.996,13.3,43241.973727452,0
+HELP.US,D,20240603,000000,13.205,13.3,12.958,13.0986,67387.157962124,0
+HELP.US,D,20240604,000000,13.053,13.1556,12.54,12.616,71939.394808781,0
+HELP.US,D,20240605,000000,11.2594,11.5862,10.83,11.4,402379.26356027,0
+HELP.US,D,20240606,000000,11.419,11.419,10.26,11.0048,320521.42137315,0
+HELP.US,D,20240607,000000,10.697,11.0124,10.26,11.0124,180108.39491695,0
+HELP.US,D,20240610,000000,10.716,11.0124,10.3018,10.7882,131383.97381559,0
+HELP.US,D,20240611,000000,10.621,11.8636,10.602,11.5254,164315.00016431,0
+HELP.US,D,20240612,000000,11.59,12.16,11.0086,11.362,126295.68433682,0
+HELP.US,D,20240613,000000,11.2936,11.3278,10.6552,11.02,82741.157977478,0
+HELP.US,D,20240614,000000,11.02,11.02,10.45,10.9896,144654.94751308,0
+HELP.US,D,20240617,000000,10.4728,10.564,10.184,10.3284,112025.86853308,0
+HELP.US,D,20240618,000000,10.45,10.4994,10.2296,10.336,57444.631636392,0
+HELP.US,D,20240620,000000,10.26,10.317,9.88,10.1308,133503.86855456,0
+HELP.US,D,20240621,000000,10.127,10.1498,9.5,10.032,177261.34228252,0
+HELP.US,D,20240624,000000,10.0928,10.1992,9.557,10.032,170484.60543364,0
+HELP.US,D,20240625,000000,9.8268,10.089,9.5,10.032,150156.57909752,0
+HELP.US,D,20240626,000000,9.7204,10.0396,9.538,10.0396,147062.05277864,0
+HELP.US,D,20240627,000000,10.032,10.4082,9.405,10.051,276352.89501319,0
+HELP.US,D,20240628,000000,11.02,11.02,9.8078,10.298,220397.81600987,0
+HELP.US,D,20240701,000000,10.64,10.64,9.557,10.07,114494.63169344,0
+HELP.US,D,20240702,000000,9.9332,10.0662,9.633,10.0662,90168.579037537,0
+HELP.US,D,20240703,000000,9.956,10.051,9.5646,10.051,75635.289549319,0
+HELP.US,D,20240705,000000,9.9332,10.051,9.58018,10.051,118811.36853986,0
+HELP.US,D,20240708,000000,9.6786,10.051,9.405,10.051,228090.36864914,0
+HELP.US,D,20240709,000000,9.8914,10.07,9.69,10.0624,80903.368501956,0
+HELP.US,D,20240710,000000,10.032,10.1764,9.89144,10.051,71233.815860708,0
+HELP.US,D,20240711,000000,10.0168,11.3316,9.956,11.0124,229425.10549258,0
+HELP.US,D,20240712,000000,11.1264,12.54,10.4918,12.16,292385.42134502,0
+HELP.US,D,20240715,000000,12.54,12.768,11.6394,12.3462,151402.71067772,0
+HELP.US,D,20240716,000000,12.4716,12.4716,11.59,11.97,129272.4211819,0
+HELP.US,D,20240717,000000,11.8332,11.9016,11.4342,11.742,64040.079011408,0
+HELP.US,D,20240718,000000,11.5596,11.9396,11.1302,11.4,65970.789539655,0
+HELP.US,D,20240719,000000,11.4,11.4,10.3854,11.3962,86673.184297199,0
+HELP.US,D,20240722,000000,11.3012,11.4,9.88,10.8262,165555.31595503,0
+HELP.US,D,20240723,000000,10.4462,11.2442,10.3398,11.2252,81424.973765635,0
+HELP.US,D,20240724,000000,11.21,11.21,10.5644,10.811,60792.947429214,0
+HELP.US,D,20240725,000000,10.7312,11.0808,10.336,10.8452,90708.815880182,0
+HELP.US,D,20240726,000000,10.716,10.9212,10.659,10.9022,57139.44742556,0
+HELP.US,D,20240729,000000,11.077,11.2442,10.5944,10.9668,135864.60539902,0
+HELP.US,D,20240730,000000,10.9668,10.9668,10.336,10.374,155180.9475236,0
+HELP.US,D,20240731,000000,10.45,10.6286,10.2676,10.6286,112732.13169168,0
+HELP.US,D,20240801,000000,10.6286,10.716,10.127,10.5108,71340.684281867,0
+HELP.US,D,20240802,000000,10.203,10.26,9.804,10.26,92012.842197276,0
+HELP.US,D,20240805,000000,10.165,10.165,9.12,10.07,208520.97389273,0
+HELP.US,D,20240806,000000,10.1156,10.1156,9.6938,10.0662,74931.973759142,0
+HELP.US,D,20240807,000000,10.0662,10.26,9.4658,10.0662,171268.81596074,0
+HELP.US,D,20240808,000000,10.2144,10.3626,9.595,10.298,74605.605337763,0
+HELP.US,D,20240809,000000,10.07,10.2486,9.7318,10.0586,69388.026385177,0
+HELP.US,D,20240812,000000,9.728,10.051,9.5038,10.051,137080.84224234,0
+HELP.US,D,20240813,000000,9.918,10.07,9.5,10.0624,162302.31595178,0
+HELP.US,D,20240814,000000,9.88,10.07,9.5,10.0586,124135.3422294,0
+HELP.US,D,20240815,000000,9.88,10.0548,9.6216,10.0548,139460.68434999,0
+HELP.US,D,20240816,000000,9.8268,10.032,9.31,10.032,239927.97392414,0
+HELP.US,D,20240819,000000,9.88,10.108,9.614,10.07,162252.02647804,0
+HELP.US,D,20240820,000000,10.032,10.1422,9.652,10.032,146933.31593641,0
+HELP.US,D,20240821,000000,9.7698,10.1498,9.6938,10.051,113083.86853414,0
+HELP.US,D,20240822,000000,10.032,10.1574,9.8116,10.1574,84038.552715617,0
+HELP.US,D,20240823,000000,10.1498,10.412,10.07,10.184,96355.23693846,0
+HELP.US,D,20240826,000000,10.298,10.298,9.9826,10.1308,107877.84221314,0
+HELP.US,D,20240827,000000,10.1612,10.1802,9.7546,10.108,82096.947450518,0
+HELP.US,D,20240828,000000,9.614,10.089,8.7381,10.0434,609704.13218865,0
+HELP.US,D,20240829,000000,9.595,9.88,9.272,9.7356,339969.89507681,0
+HELP.US,D,20240830,000000,9.5,10.07,9.3746,9.69,171322.21069764,0
+HELP.US,D,20240903,000000,9.6862,9.842,9.1618,9.1618,100691.9737849,0
+HELP.US,D,20240904,000000,9.1618,9.18034,8.7894,8.8844,106762.26326466,0
+HELP.US,D,20240905,000000,8.74,8.8464,6.6082,8.2954,265391.65816013,0
+HELP.US,D,20240906,000000,8.1852,8.21936,7.98,7.9876,98863.552730442,0
+HELP.US,D,20240909,000000,7.9914,8.1434,7.7254,7.828,122609.55275419,0
+HELP.US,D,20240910,000000,7.7634,7.98,6.916,7.98,241330.23708344,0
+HELP.US,D,20240911,000000,7.4138,7.98,7.2428,7.8622,110368.07905774,0
+HELP.US,D,20240912,000000,7.9534,7.9686,7.0034,7.6342,129552.1317085,0
+HELP.US,D,20240913,000000,7.7254,7.7444,7.4138,7.6,76060.947444482,0
+HELP.US,D,20240916,000000,7.6,7.6038,7.258,7.6,80138.368501191,0
+HELP.US,D,20240917,000000,7.6304,7.828,7.41,7.5962,84492.842189756,0
+HELP.US,D,20240918,000000,7.6418,7.752,7.22,7.752,93358.684303885,0
+HELP.US,D,20240919,000000,7.2,8.56,6.5,8.56,571556,0
+HELP.US,D,20240920,000000,8.42,9.6,8.42,9.18,725552,0
+HELP.US,D,20240923,000000,9.18,9.63,8.93,9.63,276801,0
+HELP.US,D,20240924,000000,9.69,10.628,9.515,10,479406,0
+HELP.US,D,20240925,000000,9.96,10.62,9.9,10.34,804416,0
+HELP.US,D,20240926,000000,10.33,10.35,9.42,9.88,325868,0
+HELP.US,D,20240927,000000,9.66,9.75,9.2,9.6,329618,0
+HELP.US,D,20240930,000000,9.39,9.69,8.8,8.89,455727,0
+HELP.US,D,20241001,000000,8.95,9.1,8.7,8.84,163550,0
+HELP.US,D,20241002,000000,8.85,9.26,8.2852,8.9,188537,0
+HELP.US,D,20241003,000000,8.86,8.95,8.6001,8.84,79433,0
+HELP.US,D,20241004,000000,8.96,9.5,8.75,9.25,92270,0
+HELP.US,D,20241007,000000,9.32,9.35,8.86,8.96,93059,0
+HELP.US,D,20241008,000000,9,9.2,8.97,9.13,50374,0
+HELP.US,D,20241009,000000,9.14,9.14,8.91,9.1,76384,0
+HELP.US,D,20241010,000000,9.14,9.76,9.1099,9.64,135526,0
+HELP.US,D,20241011,000000,9.68,9.8,9.54,9.78,159449,0
+HELP.US,D,20241014,000000,9.3,9.8424,9.3,9.82,112238,0
+HELP.US,D,20241015,000000,9.66,9.7289,9.54,9.68,122367,0
+HELP.US,D,20241016,000000,9.69,10.58,9.5691,10.58,386864,0
+HELP.US,D,20241017,000000,10.7,10.75,10.24,10.45,153652,0
+HELP.US,D,20241018,000000,10.47,11.5932,10.3,11.41,252732,0
+HELP.US,D,20241021,000000,11.44,11.6597,10.52,10.92,202545,0
+HELP.US,D,20241022,000000,10.86,11.37,10.8,11.37,112030,0
+HELP.US,D,20241023,000000,11.28,11.28,10.72,10.93,138506,0
+HELP.US,D,20241024,000000,10.7,10.8899,10.51,10.74,116656,0
+HELP.US,D,20241025,000000,10.8,10.8,10.26,10.41,89267,0
+HELP.US,D,20241028,000000,10.28,10.67,10.15,10.67,102582,0
+HELP.US,D,20241029,000000,10.54,10.96,10.34,10.5,82461,0
+HELP.US,D,20241030,000000,10.34,10.4991,9.62,9.91,143429,0
+HELP.US,D,20241031,000000,9.93,10.03,9.7,10.03,86737,0
+HELP.US,D,20241101,000000,9.99,10.2,9.8,9.99,45794,0
+HELP.US,D,20241104,000000,10.03,10.15,9.8455,10.12,60503,0
+HELP.US,D,20241105,000000,9.96,10.1831,9.94,10.15,57600,0
+HELP.US,D,20241106,000000,10.45,10.7988,9.89,9.94,268914,0
+HELP.US,D,20241107,000000,10.05,11.515,10,11.4,395431,0
+HELP.US,D,20241108,000000,11.38,12,10.51,10.78,532032,0
+HELP.US,D,20241111,000000,11,12.8,10.86,12,635415,0
+HELP.US,D,20241112,000000,12.28,12.28,11.4,11.7,311616,0
+HELP.US,D,20241113,000000,12,12.13,10.255,10.5,493349,0
+HELP.US,D,20241114,000000,10.92,11.47,10.535,11,650688,0
+HELP.US,D,20241115,000000,11.82,12.948,11.3,11.6,2158838,0
+HELP.US,D,20241118,000000,13.4,13.88,10.36,10.6,2977326,0
+HELP.US,D,20241119,000000,11.14,12,10.8,11,932383,0
+HELP.US,D,20241120,000000,11.42,11.48,10.93,11.16,324792,0
+HELP.US,D,20241121,000000,11.25,11.39,9.95,10.16,965777,0
+HELP.US,D,20241122,000000,10.265,10.33,9.1612,9.82,884749,0
+HELP.US,D,20241125,000000,10,10.9,9.85,10.64,510719,0
+HELP.US,D,20241126,000000,10.59,10.9,10.38,10.71,279658,0
+HELP.US,D,20241127,000000,10.68,10.75,10.2,10.25,204919,0
+HELP.US,D,20241129,000000,10.43,11.025,10.28,10.38,291239,0
+HELP.US,D,20241202,000000,10.57,10.995,10,10,331195,0
+HELP.US,D,20241203,000000,10.235,11.08,9.95,10.57,467387,0
+HELP.US,D,20241204,000000,10.662,10.68,10.26,10.43,232560,0
+HELP.US,D,20241205,000000,10.47,10.69,10.21,10.64,190766,0
+HELP.US,D,20241206,000000,10.5,10.8,10.44,10.8,201191,0
+HELP.US,D,20241209,000000,10.8,10.8,10.26,10.45,221150,0
+HELP.US,D,20241210,000000,10.46,10.61,10.14,10.32,179080,0
+HELP.US,D,20241211,000000,10.325,10.37,10.025,10.28,178406,0
+HELP.US,D,20241212,000000,10.17,10.3,9.71,10.04,242070,0
+HELP.US,D,20241213,000000,10,10.04,9.5,9.78,234627,0
+HELP.US,D,20241216,000000,9.81,10.0625,9.74,9.91,148608,0
+HELP.US,D,20241217,000000,9.925,9.9513,9.33,9.47,190992,0
+HELP.US,D,20241218,000000,9.47,9.69,9.2,9.46,240613,0
+HELP.US,D,20241219,000000,9.33,9.6,9.16,9.32,224309,0
+HELP.US,D,20241220,000000,9.2735,9.67,9.11,9.61,393947,0
+HELP.US,D,20241223,000000,9.63,9.63,9.36,9.54,164295,0
+HELP.US,D,20241224,000000,9.475,9.53,9.35,9.53,105124,0
+HELP.US,D,20241226,000000,9.5,9.62,8.974,9.06,246960,0
+HELP.US,D,20241227,000000,9.26,9.5,8.975,9.15,195374,0
+HELP.US,D,20241230,000000,9,9.15,8.386,9,375885,0
+HELP.US,D,20241231,000000,8.92,9.12,8.65,8.82,211572,0
+HELP.US,D,20250102,000000,8.933,9.44,8.867,9.41,228201,0
+HELP.US,D,20250103,000000,9.43,10.3,9.41,10.1,228292,0
+HELP.US,D,20250106,000000,10.125,10.65,10.125,10.65,206199,0
+HELP.US,D,20250107,000000,10.73,10.73,9.86,10.03,252308,0
+HELP.US,D,20250108,000000,9.93,9.975,9.3301,9.56,184550,0
+HELP.US,D,20250110,000000,9.48,9.56,8.82,8.89,215365,0
+HELP.US,D,20250113,000000,8.95,9.0837,8.63,8.9,168687,0
+HELP.US,D,20250114,000000,8.967,8.98,8.625,8.83,128926,0
+HELP.US,D,20250115,000000,8.945,9.41,8.9,9.22,212161,0
+HELP.US,D,20250116,000000,9.2012,9.24,8.83,8.93,110263,0
+HELP.US,D,20250117,000000,9.14,9.37,8.9,9.13,167616,0
+HELP.US,D,20250121,000000,9.325,9.62,8.96,9.62,299146,0
+HELP.US,D,20250122,000000,9.71,10.01,9.38,10.01,152134,0
+HELP.US,D,20250123,000000,10.05,10.4,9.82,10.19,267457,0
+HELP.US,D,20250124,000000,10.15,10.2585,9.9,10.03,185042,0
+HELP.US,D,20250127,000000,9.9,9.9,9.3501,9.59,180956,0
+HELP.US,D,20250128,000000,9.87,10,9.6,9.77,167086,0
+HELP.US,D,20250129,000000,9.76,10.1,9.7,9.86,178796,0
+HELP.US,D,20250130,000000,9.99,10.23,9.71,9.98,220393,0
+HELP.US,D,20250131,000000,10.01,10.23,9.78,9.91,172810,0
+HELP.US,D,20250203,000000,9.72,10.08,9.58,9.84,271984,0
+HELP.US,D,20250204,000000,9.945,10.7199,9.61,9.83,881733,0
+HELP.US,D,20250205,000000,9.9,10.41,9.51,9.88,843849,0
+HELP.US,D,20250206,000000,9.9,9.98,9.2,9.41,457290,0
+HELP.US,D,20250207,000000,9.5,9.63,8.9,9,337548,0
+HELP.US,D,20250210,000000,9.0256,9.43,8.83,9.37,214312,0
+HELP.US,D,20250211,000000,9.4,9.45,9.22,9.39,165402,0
+HELP.US,D,20250212,000000,9.25,9.5736,9.138,9.36,178149,0
+HELP.US,D,20250213,000000,9.3,9.78,9.24,9.47,407556,0
+HELP.US,D,20250214,000000,9.75,10.59,9.36,9.53,806777,0
+HELP.US,D,20250218,000000,9.625,10.07,9.1,9.29,503473,0
+HELP.US,D,20250219,000000,9.53,9.55,9.08,9.32,345858,0
+HELP.US,D,20250220,000000,9.4,9.49,9.22,9.33,205059,0
+HELP.US,D,20250221,000000,9.35,9.57,9.01,9.09,284457,0
+HELP.US,D,20250224,000000,9.15,9.16,8.55,9.01,397839,0
+HELP.US,D,20250225,000000,8.9875,9.0186,7.8001,8,1119767,0
+HELP.US,D,20250226,000000,8.46,8.7799,8.13,8.26,326873,0
+HELP.US,D,20250227,000000,8.5437,8.5489,8.1592,8.3,180029,0
+HELP.US,D,20250228,000000,8.2453,8.43,8.09,8.16,155450,0
+HELP.US,D,20250303,000000,8.24,8.4747,7.2802,7.3,286970,0
+HELP.US,D,20250304,000000,7.14,7.65,6.81,7.46,295154,0
+HELP.US,D,20250305,000000,7.6554,8,7.5,7.81,137659,0
+HELP.US,D,20250306,000000,7.545,7.85,7.29,7.46,139951,0
+HELP.US,D,20250307,000000,7.529,7.5872,7.16,7.29,181285,0
+HELP.US,D,20250310,000000,7.1202,7.33,7,7.33,221140,0
+HELP.US,D,20250311,000000,7.33,7.43,7.1,7.15,133640,0
+HELP.US,D,20250312,000000,7.275,7.4598,7.14,7.34,222880,0
+HELP.US,D,20250313,000000,7.43,7.64,7.2,7.3,217672,0
+HELP.US,D,20250314,000000,7.41,7.71,7.31,7.57,184328,0
+HELP.US,D,20250317,000000,7.65,7.69,7.35,7.65,131652,0
+HELP.US,D,20250318,000000,7.65,7.68,7.39,7.49,108908,0
+HELP.US,D,20250319,000000,7.49,7.6,7.345,7.52,153945,0
+HELP.US,D,20250320,000000,7.49,7.6,7.28,7.37,97428,0
+HELP.US,D,20250321,000000,7.36,7.36,7.16,7.31,115338,0
+HELP.US,D,20250324,000000,7.35,7.535,7.25,7.38,139775,0
+HELP.US,D,20250325,000000,7.38,7.44,7.15,7.21,136007,0
+HELP.US,D,20250326,000000,7.3,7.3,6.9,7.01,183674,0
+HELP.US,D,20250327,000000,7,7.08,6.85,7.02,150772,0
+HELP.US,D,20250328,000000,7.0822,7.0895,6.65,6.72,191348,0
+HELP.US,D,20250331,000000,6.63,6.6392,6.2,6.34,271781,0
+HELP.US,D,20250401,000000,6.35,6.37,5.81,5.91,352747,0
+HELP.US,D,20250402,000000,5.81,6.43,5.73,6.26,293158,0
+HELP.US,D,20250403,000000,6.02,6.2,5.89,5.96,187191,0
+HELP.US,D,20250404,000000,5.7944,5.84,5.5,5.69,324199,0
+HELP.US,D,20250407,000000,5.22,5.5,4.81,5.15,319120,0
+HELP.US,D,20250408,000000,5.4,5.4899,4.9,5,274371,0
+HELP.US,D,20250409,000000,4.9,5.5,4.835,5.42,225475,0
+HELP.US,D,20250410,000000,5.42,5.83,5.0401,5.74,447513,0
+HELP.US,D,20250411,000000,5.8,6.85,5.8,6.8,560776,0
+HELP.US,D,20250414,000000,7.2293,7.96,7.12,7.7,657314,0
+HELP.US,D,20250415,000000,7.77,8.09,7.51,7.7,461450,0
+HELP.US,D,20250416,000000,7.89,7.89,7.2,7.45,237021,0
+HELP.US,D,20250417,000000,7.66,7.84,7.18,7.35,423747,0
+HELP.US,D,20250421,000000,7.33,7.85,7.12,7.29,293706,0
+HELP.US,D,20250422,000000,7.36,7.445,6.9006,7.05,219027,0
+HELP.US,D,20250423,000000,7.2416,7.535,6.83,6.92,252349,0
+HELP.US,D,20250424,000000,7.02,7.26,6.92,7.06,189192,0
+HELP.US,D,20250425,000000,7.1,7.2,6.91,6.99,146096,0
+HELP.US,D,20250428,000000,7.1063,7.1063,6.71,6.87,122137,0
+HELP.US,D,20250429,000000,6.82,7.0448,6.7,6.81,124451,0
+HELP.US,D,20250430,000000,6.7001,7.1099,6.5,6.72,290778,0
+HELP.US,D,20250501,000000,6.8,7.02,6.55,6.62,209094,0
+HELP.US,D,20250502,000000,6.735,6.85,6.46,6.5,172923,0
+HELP.US,D,20250505,000000,6.4,6.5,6.25,6.5,206787,0
+HELP.US,D,20250506,000000,6.42,6.45,6.05,6.08,163774,0
+HELP.US,D,20250507,000000,6.185,6.27,6.0581,6.21,135432,0
+HELP.US,D,20250508,000000,6.56,6.64,6.2514,6.63,195687,0
+HELP.US,D,20250509,000000,6.68,7.05,6.59,7.05,161647,0
+HELP.US,D,20250512,000000,7.19,7.29,6.5,6.62,210165,0
+HELP.US,D,20250513,000000,6.61,6.6696,6.37,6.59,165001,0
+HELP.US,D,20250514,000000,6.6571,6.7043,6.26,6.38,162386,0
+HELP.US,D,20250515,000000,6.38,6.58,6.25,6.56,211800,0
+HELP.US,D,20250516,000000,6.6,6.796,6.5,6.72,183404,0
+HELP.US,D,20250519,000000,6.69,7.53,6.61,7.5,791298,0
+HELP.US,D,20250520,000000,7.7,7.7,6.8916,7.01,1314680,0
+HELP.US,D,20250521,000000,7.035,7.4,6.86,7.02,303000,0
+HELP.US,D,20250522,000000,7.06,7.27,7.02,7.26,151491,0
+HELP.US,D,20250523,000000,7.0785,7.5,7,7.47,230224,0
+HELP.US,D,20250527,000000,7.65,8.34,7.42,8.34,564922,0
+HELP.US,D,20250528,000000,8.2923,8.3,7.91,8.1,627029,0
+HELP.US,D,20250529,000000,8.1313,8.5,7.95,8.06,388678,0
+HELP.US,D,20250530,000000,8.02,8.03,7.71,7.96,192669,0
+HELP.US,D,20250602,000000,8.02,8.17,7.56,8.1,297110,0
+HELP.US,D,20250603,000000,8.23,8.46,7.86,8.32,253973,0
+HELP.US,D,20250604,000000,8.26,8.74,8.2,8.58,230334,0
+HELP.US,D,20250605,000000,8.71,9.11,8.62,8.82,484608,0
+HELP.US,D,20250606,000000,9.06,9.17,8.75,8.9,324582,0
+HELP.US,D,20250609,000000,9.1204,9.1204,8.33,8.45,324287,0
+HELP.US,D,20250610,000000,8.5,9.06,8.36,8.96,290555,0
+HELP.US,D,20250611,000000,9,9.2,8.52,8.71,302326,0
+HELP.US,D,20250612,000000,8.63,8.79,8.45,8.65,190135,0
+HELP.US,D,20250613,000000,8.6999,8.7,8.2419,8.35,462078,0
+HELP.US,D,20250616,000000,8.47,8.5105,7.93,8.04,273312,0
+HELP.US,D,20250617,000000,8.2601,8.2601,7.6,7.71,286629,0
+HELP.US,D,20250618,000000,7.74,8.08,7.5,7.9,213319,0
+HELP.US,D,20250620,000000,8.0002,8.19,7.68,7.78,176017,0
+HELP.US,D,20250623,000000,7.6312,7.68,7.11,7.41,397760,0
+HELP.US,D,20250624,000000,7.3939,7.89,7.21,7.84,239226,0
+HELP.US,D,20250625,000000,8.045,8.2904,7.88,8.26,306465,0
+HELP.US,D,20250626,000000,8.29,8.679,8.08,8.58,323736,0
+HELP.US,D,20250627,000000,8.6876,8.6999,8.1,8.15,184167,0
+HELP.US,D,20250630,000000,8.28,8.49,8.2173,8.39,151275,0
+HELP.US,D,20250701,000000,8.9033,9.83,8.75,9,1153557,0
+HELP.US,D,20250702,000000,9.0982,9.16,7.28,7.38,1336434,0
+HELP.US,D,20250703,000000,7.875,7.9699,7.55,7.94,442098,0
+HELP.US,D,20250707,000000,7.98,8.0054,7.65,7.87,302815,0
+HELP.US,D,20250708,000000,7.8585,7.87,7.35,7.63,528609,0
+HELP.US,D,20250709,000000,7.72,7.72,7.4,7.52,266207,0
+HELP.US,D,20250710,000000,7.51,7.85,7.47,7.6,410171,0
+HELP.US,D,20250711,000000,7.6987,7.7,7.4,7.64,340116,0
+HELP.US,D,20250714,000000,7.6279,7.63,7.33,7.47,300802,0
+HELP.US,D,20250715,000000,7.445,7.54,7.31,7.46,277485,0
+HELP.US,D,20250716,000000,7.5,7.55,7.33,7.52,224410,0
+HELP.US,D,20250717,000000,7.465,8.49,7.465,8.46,979204,0
+HELP.US,D,20250718,000000,8.4802,8.5,8.1597,8.32,440245,0
+HELP.US,D,20250721,000000,8.47,8.84,7.87,8.03,1003910,0
+HELP.US,D,20250722,000000,8.09,8.11,7.55,7.73,501942,0
+HELP.US,D,20250723,000000,7.83,8,7.67,7.76,428944,0
+HELP.US,D,20250724,000000,7.8,8.18,7.76,8.04,491033,0
+HELP.US,D,20250725,000000,8.0009,8.0699,7.8,7.99,256936,0
+HELP.US,D,20250728,000000,7.985,7.985,7.74,7.74,277268,0
+HELP.US,D,20250729,000000,7.9016,7.9089,7.44,7.57,362291,0
+HELP.US,D,20250730,000000,7.6,7.6,7.26,7.3,290433,0
+HELP.US,D,20250731,000000,7.375,7.8051,7.3581,7.69,406891,0
+HELP.US,D,20250801,000000,7.59,7.69,7.3101,7.56,383532,0
+HELP.US,D,20250804,000000,7.68,7.75,7.4133,7.68,236873,0
+HELP.US,D,20250805,000000,7.74,7.8,7.5,7.57,157955,0
+HELP.US,D,20250806,000000,7.655,7.655,7.37,7.46,237583,0
+HELP.US,D,20250807,000000,7.555,7.6427,7.4042,7.59,265922,0
+HELP.US,D,20250808,000000,7.6,7.65,7.4,7.45,254577,0
+HELP.US,D,20250811,000000,7.5614,7.59,7.26,7.26,228963,0
+HELP.US,D,20250812,000000,7.2301,7.68,7.2202,7.63,324447,0
+HELP.US,D,20250813,000000,7.72,7.75,7.41,7.6,414994,0
+HELP.US,D,20250814,000000,7.47,7.5657,7.04,7.17,471407,0
+HELP.US,D,20250815,000000,7.1999,7.23,6.99,7.06,431185,0
+HELP.US,D,20250818,000000,7.1901,7.1901,6.83,6.92,432502,0
+HELP.US,D,20250819,000000,6.98,6.99,6.59,6.59,366772,0
+HELP.US,D,20250820,000000,6.6,6.72,6.3637,6.6,373280,0
+HELP.US,D,20250821,000000,6.69,6.97,6.62,6.92,511182,0
+HELP.US,D,20250822,000000,6.96,7.17,6.86,7.15,593405,0
+HELP.US,D,20250825,000000,7.3,7.74,7.23,7.25,675983,0
+HELP.US,D,20250826,000000,7.4628,7.5499,7.3,7.45,337430,0
+HELP.US,D,20250827,000000,7.4506,7.88,7.33,7.67,444039,0
+HELP.US,D,20250828,000000,7.77,7.79,7.5,7.64,301776,0
+HELP.US,D,20250829,000000,7.7019,7.71,7.37,7.48,368399,0
+HELP.US,D,20250902,000000,7.23,7.44,6.15,6.24,1764279,0
+HELP.US,D,20250903,000000,6.58,6.58,5.81,6.01,1327062,0
+HELP.US,D,20250904,000000,6,6.49,5.93,5.98,1129821,0
+HELP.US,D,20250905,000000,6.0627,6.73,5.95,6.73,754673,0
+HELP.US,D,20250908,000000,6.66,6.668,6.26,6.27,623167,0
+HELP.US,D,20250909,000000,6.28,6.47,6.16,6.43,812705,0
+HELP.US,D,20250910,000000,6.45,6.55,6.26,6.28,272706,0
+HELP.US,D,20250911,000000,6.28,6.38,6.01,6.01,446591,0
+HELP.US,D,20250912,000000,6.0465,6.17,5.98,6.09,541936,0
+HELP.US,D,20250915,000000,6.16,6.1649,5.9,6.01,574856,0
+HELP.US,D,20250916,000000,6.03,6.185,5.98,6.04,401260,0
+HELP.US,D,20250917,000000,6.13,6.15,5.98,6,499447,0
+HELP.US,D,20250918,000000,6.04,6.0769,5.91,6,488691,0
+HELP.US,D,20250919,000000,6.03,6.15,5.96,6,418379,0
+HELP.US,D,20250922,000000,5.98,6.13,5.9,6.05,466098,0
+HELP.US,D,20250923,000000,6.21,6.63,6.15,6.42,1511123,0
+HELP.US,D,20250924,000000,6.5111,6.54,6.02,6.04,1063968,0
+HELP.US,D,20250925,000000,6.01,6.1,5.82,5.86,1023626,0
+HELP.US,D,20250926,000000,5.93,5.96,5.72,5.86,573969,0
+HELP.US,D,20250929,000000,5.91,6,5.81,5.99,594425,0
+HELP.US,D,20250930,000000,5.935,5.97,5.8147,5.89,295040,0
+HELP.US,D,20251001,000000,5.93,6.22,5.85,5.98,992822,0
+HELP.US,D,20251002,000000,6.0654,6.515,5.91,6.21,1388610,0
+HELP.US,D,20251003,000000,6.18,6.43,6.065,6.08,825343,0
+HELP.US,D,20251006,000000,6.1,6.63,6.086,6.43,816639,0
+HELP.US,D,20251007,000000,6.3,6.4,5.93,6.07,996845,0
+HELP.US,D,20251008,000000,6.13,6.31,6.13,6.26,483958,0
+HELP.US,D,20251009,000000,6.26,6.35,6.2,6.27,348676,0
+HELP.US,D,20251010,000000,6.3436,6.35,5.9,6.02,699645,0
+HELP.US,D,20251013,000000,5.98,6.025,5.83,5.85,362266,0
+HELP.US,D,20251014,000000,5.865,6.18,5.81,6.14,573682,0
+HELP.US,D,20251015,000000,6.1612,6.29,6.1,6.2,399251,0
+HELP.US,D,20251016,000000,6.25,6.28,5.95,6.1,522068,0
+HELP.US,D,20251017,000000,6.05,6.1,5.81,6.03,694137,0
+HELP.US,D,20251020,000000,6.14,6.51,6.1,6.26,1038431,0
+HELP.US,D,20251021,000000,6.28,6.3,6.0188,6.05,419361,0
+HELP.US,D,20251022,000000,6.08,6.12,5.71,5.81,546615,0
+HELP.US,D,20251023,000000,5.9,6.1,5.82,6,336339,0
+HELP.US,D,20251024,000000,6,6.3,6,6.17,470993,0
+HELP.US,D,20251027,000000,6.24,6.6496,6.2279,6.51,965922,0
+HELP.US,D,20251028,000000,7.755,8,6.96,7.15,6911390,0
+HELP.US,D,20251029,000000,7.255,7.61,6.86,7.48,1653801,0
+HELP.US,D,20251030,000000,7.405,7.54,7.12,7.18,777953,0
+HELP.US,D,20251031,000000,7.2789,7.45,7.15,7.26,644989,0
+HELP.US,D,20251103,000000,7.42,7.4375,6.48,6.73,1457785,0
+HELP.US,D,20251104,000000,6.68,6.83,6.17,6.17,982554,0
+HELP.US,D,20251105,000000,6.21,6.21,5.87,5.95,1604299,0
+HELP.US,D,20251106,000000,6.0172,6.15,5.82,6.07,880216,0
+HELP.US,D,20251107,000000,6,6.0316,5.86,5.98,488547,0
+HELP.US,D,20251110,000000,6.17,6.37,5.99,6.36,925584,0
+HELP.US,D,20251111,000000,6.35,6.41,6.1,6.35,678480,0
+HELP.US,D,20251112,000000,6.45,6.54,6.25,6.46,601238,0
+HELP.US,D,20251113,000000,6.3,6.43,5.85,5.94,1136200,0
+HELP.US,D,20251114,000000,5.87,6.0721,5.83,5.93,461835,0
+HELP.US,D,20251117,000000,5.89,6.18,5.86,6.07,458789,0
+HELP.US,D,20251118,000000,6,6.16,5.89,6.02,548595,0
+HELP.US,D,20251119,000000,6.142,6.3,5.71,5.93,807265,0
+HELP.US,D,20251120,000000,5.94,6.05,5.8126,5.85,570033,0
+HELP.US,D,20251121,000000,5.83,5.85,5.52,5.59,621765,0
+HELP.US,D,20251124,000000,5.66,5.95,5.61,5.89,365328,0
+HELP.US,D,20251125,000000,5.8101,6.19,5.78,6.17,544588,0
+HELP.US,D,20251126,000000,6.16,6.18,5.92,6.03,541064,0
+HELP.US,D,20251128,000000,6.06,6.23,6.05,6.18,434632,0
+HELP.US,D,20251201,000000,6.12,6.2,5.93,6,480994,0
+HELP.US,D,20251202,000000,6.04,6.04,5.5,5.51,996807,0
+HELP.US,D,20251203,000000,5.76,5.85,5.6,5.63,773086,0
+HELP.US,D,20251204,000000,5.7,6,5.64,5.95,644862,0
+HELP.US,D,20251205,000000,6,6.2,5.97,5.99,412860,0
+HELP.US,D,20251208,000000,6.05,6.055,5.61,5.91,703992,0
+HELP.US,D,20251209,000000,5.96,6.015,5.74,5.75,435289,0
+HELP.US,D,20251210,000000,5.815,6.01,5.695,5.97,804468,0
+HELP.US,D,20251211,000000,6,6.43,5.95,6.3,1017684,0
+HELP.US,D,20251212,000000,6.36,6.84,6.35,6.68,898473,0
+HELP.US,D,20251215,000000,6.92,7.06,6.56,6.66,703947,0
+HELP.US,D,20251216,000000,6.65,6.8099,6.53,6.66,423296,0
+HELP.US,D,20251217,000000,6.795,7.03,6.58,6.79,842511,0
+HELP.US,D,20251218,000000,6.97,7.2144,6.74,6.77,718487,0
+HELP.US,D,20251219,000000,6.8183,7.2136,6.77,7.18,1253878,0
+HELP.US,D,20251222,000000,7.3,7.365,6.94,7.17,642141,0
+HELP.US,D,20251223,000000,7.05,7.9175,7.02,7.85,1705825,0
+HELP.US,D,20251224,000000,7.63,8.25,7.5,8.16,1039268,0
+HELP.US,D,20251226,000000,8.125,8.4,8,8.34,1025258,0
+HELP.US,D,20251229,000000,8.275,8.74,8.275,8.71,1480543,0
+HELP.US,D,20251230,000000,9,9.12,8.41,8.57,1701579,0
+HELP.US,D,20251231,000000,7.8833,8.4,7.85,8.18,1192659,0
+HELP.US,D,20260102,000000,8.29,8.3811,8.14,8.28,717701,0
+HELP.US,D,20260105,000000,8.97,8.97,7.69,7.73,866200,0
+HELP.US,D,20260106,000000,7.62,8.027,7.39,7.44,730100,0
+HELP.US,D,20260107,000000,7.4,7.55,6.86,7.28,703151,0
+HELP.US,D,20260108,000000,7.2,7.47,7.17,7.37,301618,0
+HELP.US,D,20260109,000000,7.41,7.7899,7.3,7.53,572224,0
+HELP.US,D,20260112,000000,7.54,7.62,7.1396,7.38,387567,0
+HELP.US,D,20260113,000000,7.3,7.75,7.3,7.73,338916,0
+HELP.US,D,20260114,000000,7.73,8.18,7.63,8.14,776971,0
+HELP.US,D,20260115,000000,8.07,8.23,7.78,7.85,512255,0
+HELP.US,D,20260116,000000,7.8,8.075,7.61,7.74,303273,0
+HELP.US,D,20260120,000000,7.49,7.78,7.332,7.68,369089,0
+HELP.US,D,20260121,000000,7.58,8,7.46,7.55,331630,0
+HELP.US,D,20260122,000000,7.56,7.89,7.56,7.71,228027,0
+HELP.US,D,20260123,000000,7.71,7.77,7.45,7.54,266540,0
+HELP.US,D,20260126,000000,7.5,7.55,7.08,7.33,312012,0
+HELP.US,D,20260127,000000,7.28,7.3821,7.09,7.25,290686,0
+HELP.US,D,20260128,000000,7.3,7.3,7.03,7.13,166047,0
+HELP.US,D,20260129,000000,7.11,7.14,6.67,6.77,345323,0
+HELP.US,D,20260130,000000,6.67,6.89,6.52,6.62,456929,0
+HELP.US,D,20260202,000000,6.52,7.12,6.1,6.87,587630,0
+HELP.US,D,20260203,000000,7,7.095,6.45,6.64,248224,0
+HELP.US,D,20260204,000000,6.62,6.7539,6.075,6.36,655577,0
+HELP.US,D,20260205,000000,6.32,6.42,5.78,5.86,811467,0
+HELP.US,D,20260206,000000,6,6.2388,5.8,5.98,716284,0
+HELP.US,D,20260209,000000,6.1,6.42,5.76,6.32,701461,0
+HELP.US,D,20260210,000000,6.7,7.19,6.39,6.41,1122081,0
+HELP.US,D,20260211,000000,6.37,6.535,6.03,6.49,642037,0
+HELP.US,D,20260212,000000,6.56,6.65,5.88,5.92,481032,0
+HELP.US,D,20260213,000000,6.04,6.2,5.98,6.09,293517,0
+HELP.US,D,20260217,000000,6.4,7.15,6.4,6.76,1083369,0
+HELP.US,D,20260218,000000,6.8,7.37,6.75,7.1,754068,0
diff --git a/daily/us/nasdaq stocks/1/hrow.us.txt b/daily/us/nasdaq stocks/1/hrow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43c96b9c11bc70982683778aced38f87d745136b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hrow.us.txt	
@@ -0,0 +1,3275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HROW.US,D,20130211,000000,5,5.05,4.6,4.97,123534,0
+HROW.US,D,20130212,000000,4.71,4.97,4.68,4.9,38242,0
+HROW.US,D,20130213,000000,4.83,4.9,4.79,4.81,16200,0
+HROW.US,D,20130214,000000,5.03,5.03,4.86,4.86,24430,0
+HROW.US,D,20130215,000000,4.99,4.99,4.78,4.78,34044,0
+HROW.US,D,20130219,000000,4.85,5.09,4.85,5.09,72917,0
+HROW.US,D,20130220,000000,5.6,5.6,5.1,5.11,19687,0
+HROW.US,D,20130221,000000,5.25,5.25,5,5.08,17702,0
+HROW.US,D,20130222,000000,5,5.1724,5,5,2945,0
+HROW.US,D,20130225,000000,5,5.15,4.901,5,3274,0
+HROW.US,D,20130226,000000,4.9001,5.1,4.9001,5.1,500,0
+HROW.US,D,20130227,000000,5.0501,5.0501,4.9,4.9375,5531,0
+HROW.US,D,20130228,000000,5,5,4.91,4.99,4950,0
+HROW.US,D,20130301,000000,4.99,4.99,4.99,4.99,2700,0
+HROW.US,D,20130304,000000,5.25,5.25,4.92,4.99,8521,0
+HROW.US,D,20130305,000000,4.943,4.943,4.92,4.9301,8678,0
+HROW.US,D,20130306,000000,4.85,5.25,4.85,5.1,182560,0
+HROW.US,D,20130307,000000,5.1,5.18,5,5.13,20926,0
+HROW.US,D,20130308,000000,5.18,5.18,5.1,5.14,5900,0
+HROW.US,D,20130311,000000,5.18,5.26,5.05,5.25,83646,0
+HROW.US,D,20130312,000000,5.25,6,5.25,6,50692,0
+HROW.US,D,20130313,000000,5.74,5.74,5.3,5.51,53400,0
+HROW.US,D,20130314,000000,5.45,6.13,5.45,5.8,49428,0
+HROW.US,D,20130315,000000,5.99,6.025,5.53,5.53,23879,0
+HROW.US,D,20130318,000000,5.75,5.99,5.75,5.99,500,0
+HROW.US,D,20130319,000000,5.9,5.99,5.75,5.99,19874,0
+HROW.US,D,20130320,000000,5.95,6,5.8,6,20828,0
+HROW.US,D,20130321,000000,6,6,5.98,5.98,32954,0
+HROW.US,D,20130322,000000,6.1,6.35,6.1,6.35,47400,0
+HROW.US,D,20130325,000000,6.25,6.25,5.85,5.9,25695,0
+HROW.US,D,20130326,000000,5.92,6.2444,5.8601,6.2,13680,0
+HROW.US,D,20130327,000000,5.93,6.19,5.71,5.72,7545,0
+HROW.US,D,20130328,000000,5.97,6,5.9,5.9,9607,0
+HROW.US,D,20130401,000000,6.085,6.085,5.57,5.995,11916,0
+HROW.US,D,20130402,000000,6,6,5.72,5.72,1751,0
+HROW.US,D,20130403,000000,5.78,6,5.7,5.99,4451,0
+HROW.US,D,20130404,000000,5.97,5.989,5.713,5.989,6800,0
+HROW.US,D,20130405,000000,5.99,6,5.83,5.83,10501,0
+HROW.US,D,20130408,000000,5.97,5.97,5.9,5.945,6160,0
+HROW.US,D,20130409,000000,5.96,5.99,5.96,5.9761,1887,0
+HROW.US,D,20130410,000000,6,6.08,5.941,6,30953,0
+HROW.US,D,20130411,000000,5.99,6.77,5.99,6.608,62835,0
+HROW.US,D,20130412,000000,6.75,7.55,6.73,7.22,100528,0
+HROW.US,D,20130415,000000,7.22,7.6,7,7.02,70215,0
+HROW.US,D,20130416,000000,7.01,7.68,7.01,7.35,24308,0
+HROW.US,D,20130417,000000,7.48,7.58,7.15,7.58,25488,0
+HROW.US,D,20130418,000000,7.9,8.89,7.5,8.25,31219,0
+HROW.US,D,20130419,000000,8.15,9.25,8.15,8.75,102504,0
+HROW.US,D,20130422,000000,9.05,9.2,7.8501,9,99862,0
+HROW.US,D,20130423,000000,9.5,9.74,9.11,9.43,39438,0
+HROW.US,D,20130424,000000,9.55,9.75,8.47,9.66,51592,0
+HROW.US,D,20130425,000000,9.79,10,8.671,9.41,18829,0
+HROW.US,D,20130426,000000,9.4,9.545,9.055,9.25,4102,0
+HROW.US,D,20130429,000000,9.29,9.89,9.07,9.34,21285,0
+HROW.US,D,20130430,000000,9.08,9.44,9.08,9.13,4057,0
+HROW.US,D,20130501,000000,9.06,9.3,8.831,9,32703,0
+HROW.US,D,20130502,000000,9.06,9.06,8.52,8.99,26759,0
+HROW.US,D,20130503,000000,8.94,9.55,8.9,8.9,62604,0
+HROW.US,D,20130506,000000,8.91,8.92,8.3,8.92,13448,0
+HROW.US,D,20130507,000000,8.28,9.14,7.92,8.92,16024,0
+HROW.US,D,20130508,000000,8.44,9.11,8.44,8.82,8714,0
+HROW.US,D,20130509,000000,8.71,9.105,8.65,8.99,25718,0
+HROW.US,D,20130510,000000,8.9,9.25,8.9,9.12,10749,0
+HROW.US,D,20130513,000000,9.22,9.22,8.5,8.51,8074,0
+HROW.US,D,20130514,000000,8.63,9.1844,8.63,8.9,63972,0
+HROW.US,D,20130515,000000,9.02,9.15,8.872,9.1,57476,0
+HROW.US,D,20130516,000000,8.96,9.45,8.96,9.01,12800,0
+HROW.US,D,20130517,000000,8.86,9.1,8.73,8.73,3561,0
+HROW.US,D,20130520,000000,9.1,9.1,8.8,8.89,13112,0
+HROW.US,D,20130521,000000,8.89,9.34,8.53,9.34,42357,0
+HROW.US,D,20130522,000000,9.25,9.25,8.78,9.06,5019,0
+HROW.US,D,20130523,000000,9.11,9.35,9.04,9.13,11017,0
+HROW.US,D,20130524,000000,9.2,9.629,8.78,9.6,38478,0
+HROW.US,D,20130528,000000,9.58,9.69,9.1201,9.64,14423,0
+HROW.US,D,20130529,000000,9.47,9.72,9.199,9.66,3280,0
+HROW.US,D,20130530,000000,9.52,9.8,9.5,9.5,25355,0
+HROW.US,D,20130531,000000,9.4,10,9.4,10,37774,0
+HROW.US,D,20130603,000000,9.8,9.8,9.61,9.77,20228,0
+HROW.US,D,20130604,000000,9.8,9.95,9.5,9.55,34937,0
+HROW.US,D,20130605,000000,9.57,9.95,9.5,9.75,13968,0
+HROW.US,D,20130606,000000,9.62,9.62,9.3,9.4,17164,0
+HROW.US,D,20130607,000000,9.33,9.47,9.33,9.45,893,0
+HROW.US,D,20130610,000000,9.66,9.66,9.11,9.45,26062,0
+HROW.US,D,20130611,000000,9.34,9.49,9.3,9.43,3602,0
+HROW.US,D,20130612,000000,9.37,9.4,9.1101,9.23,1698,0
+HROW.US,D,20130613,000000,9.31,9.38,9.15,9.22,3450,0
+HROW.US,D,20130614,000000,9.25,9.56,9.16,9.16,7304,0
+HROW.US,D,20130617,000000,9.67,9.67,9.204,9.26,6203,0
+HROW.US,D,20130618,000000,9.51,9.57,9.15,9.44,7768,0
+HROW.US,D,20130619,000000,9.35,9.54,9.11,9.16,10963,0
+HROW.US,D,20130620,000000,9.23,9.27,9.16,9.16,6895,0
+HROW.US,D,20130621,000000,9.25,9.25,9.18,9.2,93620,0
+HROW.US,D,20130624,000000,9.07,9.07,8.55,8.8,26395,0
+HROW.US,D,20130625,000000,8.95,9.08,8.58,8.74,20730,0
+HROW.US,D,20130626,000000,8.92,8.92,7.55,7.89,53508,0
+HROW.US,D,20130627,000000,7.92,8.15,7.7,7.92,10970,0
+HROW.US,D,20130628,000000,7.81,8.48,7.55,8.48,41066,0
+HROW.US,D,20130701,000000,8.34,8.5875,7.8901,8.23,4117,0
+HROW.US,D,20130702,000000,8.31,8.32,7.75,8.06,17751,0
+HROW.US,D,20130703,000000,7.82,7.83,7.19,7.26,69418,0
+HROW.US,D,20130705,000000,7.7,8.23,7.59,8.23,3918,0
+HROW.US,D,20130708,000000,7.57,7.9799,7.55,7.83,34229,0
+HROW.US,D,20130709,000000,7.7,7.9899,7.55,7.74,11521,0
+HROW.US,D,20130710,000000,7.62,7.98,7.5824,7.69,3915,0
+HROW.US,D,20130711,000000,7.56,7.65,7.54,7.63,14473,0
+HROW.US,D,20130712,000000,7.55,7.61,7.4,7.45,15888,0
+HROW.US,D,20130715,000000,7.41,7.41,6.77,7.02,45889,0
+HROW.US,D,20130716,000000,6.8,7.41,6.8,7.34,6579,0
+HROW.US,D,20130717,000000,7.35,7.45,7.32,7.428,4600,0
+HROW.US,D,20130718,000000,7.44,7.639,7.1301,7.45,25645,0
+HROW.US,D,20130719,000000,7.48,7.64,7.16,7.16,7762,0
+HROW.US,D,20130722,000000,7.24,7.65,7.15,7.52,8722,0
+HROW.US,D,20130723,000000,7.7,7.96,7.7,7.82,12626,0
+HROW.US,D,20130724,000000,8,8,7.32,7.32,22293,0
+HROW.US,D,20130725,000000,7.48,7.77,7.48,7.54,10215,0
+HROW.US,D,20130726,000000,7.5,7.8,7.5,7.56,2028,0
+HROW.US,D,20130729,000000,7.57,7.65,7.55,7.65,2513,0
+HROW.US,D,20130730,000000,7.63,7.8,7.32,7.32,7664,0
+HROW.US,D,20130731,000000,7.55,7.8,7.32,7.32,6368,0
+HROW.US,D,20130801,000000,7.5,7.78,7.5,7.67,11099,0
+HROW.US,D,20130802,000000,7.78,7.92,7.55,7.56,10364,0
+HROW.US,D,20130805,000000,7.83,7.888,7.6,7.62,6765,0
+HROW.US,D,20130806,000000,7.56,7.79,7.56,7.61,5237,0
+HROW.US,D,20130807,000000,7.68,7.691,7.56,7.56,1432,0
+HROW.US,D,20130808,000000,7.65,7.65,7.56,7.58,5215,0
+HROW.US,D,20130809,000000,7.55,7.75,7.55,7.74,11119,0
+HROW.US,D,20130812,000000,7.45,7.45,6.9,7.19,34397,0
+HROW.US,D,20130813,000000,7.08,7.08,5.5,6.74,21795,0
+HROW.US,D,20130814,000000,6.71,6.71,6.56,6.7,14234,0
+HROW.US,D,20130815,000000,6.57,6.769,5.9601,6.68,11054,0
+HROW.US,D,20130816,000000,6.6,6.6001,5.946,6.51,3844,0
+HROW.US,D,20130819,000000,5.55,6.7399,5.55,6.22,2614,0
+HROW.US,D,20130820,000000,6.26,6.43,5.905,6.34,7860,0
+HROW.US,D,20130821,000000,6.34,6.34,6.03,6.03,1799,0
+HROW.US,D,20130822,000000,6.13,6.24,6,6,3578,0
+HROW.US,D,20130823,000000,6.11,6.16,5.86,5.98,9272,0
+HROW.US,D,20130826,000000,5.86,6.3999,5.86,6.25,16978,0
+HROW.US,D,20130827,000000,5.8601,6.38,5.8601,6.38,7655,0
+HROW.US,D,20130828,000000,6.15,6.27,5.86,6.23,11987,0
+HROW.US,D,20130829,000000,6.33,6.4,6.14,6.25,9644,0
+HROW.US,D,20130830,000000,6.24,6.24,6.03,6.03,6608,0
+HROW.US,D,20130903,000000,6.23,6.31,6.05,6.23,6218,0
+HROW.US,D,20130904,000000,6.35,6.45,6.05,6.36,9104,0
+HROW.US,D,20130905,000000,6.19,6.78,6.15,6.53,8052,0
+HROW.US,D,20130906,000000,6.61,6.73,6.1,6.35,15677,0
+HROW.US,D,20130909,000000,6.35,6.55,6.12,6.19,34545,0
+HROW.US,D,20130910,000000,6.21,6.55,6.0001,6.38,18900,0
+HROW.US,D,20130911,000000,6.32,6.43,6.19,6.28,28611,0
+HROW.US,D,20130912,000000,6.25,6.38,6.13,6.13,5700,0
+HROW.US,D,20130913,000000,6.2,6.25,6.06,6.09,23658,0
+HROW.US,D,20130916,000000,6.1,6.25,5.03,5.49,32162,0
+HROW.US,D,20130917,000000,5.34,5.49,5.215,5.33,5267,0
+HROW.US,D,20130918,000000,5.31,5.33,5.2,5.25,20867,0
+HROW.US,D,20130919,000000,5.25,5.289,5.15,5.2,15427,0
+HROW.US,D,20130920,000000,5.2,5.2,4.5,4.5,77250,0
+HROW.US,D,20130923,000000,4.5201,4.97,4.5201,4.77,12438,0
+HROW.US,D,20130924,000000,4.77,4.8,4.54,4.64,9261,0
+HROW.US,D,20130925,000000,4.75,4.83,4.5,4.5,35500,0
+HROW.US,D,20130926,000000,4.6,4.74,4.53,4.73,16000,0
+HROW.US,D,20130927,000000,4.65,4.69,4.5,4.5,16100,0
+HROW.US,D,20130930,000000,4.57,4.65,4.5,4.5,3823,0
+HROW.US,D,20131001,000000,4.56,4.7163,4.51,4.51,6277,0
+HROW.US,D,20131002,000000,4.59,4.7239,4.45,4.45,5996,0
+HROW.US,D,20131003,000000,4.65,4.74,4.46,4.46,13693,0
+HROW.US,D,20131004,000000,4.64,4.95,4.52,4.52,46709,0
+HROW.US,D,20131007,000000,4.59,4.77,4.55,4.55,18103,0
+HROW.US,D,20131008,000000,4.62,4.75,4.56,4.61,28700,0
+HROW.US,D,20131009,000000,4.69,4.78,4.61,4.63,18300,0
+HROW.US,D,20131010,000000,4.68,4.83,4.5,4.56,41100,0
+HROW.US,D,20131011,000000,4.64,4.76,4.45,4.48,30500,0
+HROW.US,D,20131014,000000,4.53,4.62,4.44,4.46,20700,0
+HROW.US,D,20131015,000000,4.46,4.53,4.41,4.47,35400,0
+HROW.US,D,20131016,000000,4.4,4.42,4.18,4.31,9800,0
+HROW.US,D,20131017,000000,4.25,4.45,4.25,4.38,9000,0
+HROW.US,D,20131018,000000,4.3,4.4,4.1228,4.187,11183,0
+HROW.US,D,20131021,000000,4.25,4.25,4.03,4.05,158200,0
+HROW.US,D,20131022,000000,4.08,4.28,4.08,4.15,13582,0
+HROW.US,D,20131023,000000,4.3,4.33,4.14,4.33,7000,0
+HROW.US,D,20131024,000000,4.38,4.4,4.09,4.12,26365,0
+HROW.US,D,20131025,000000,4.18,4.27,4.14,4.2,4300,0
+HROW.US,D,20131028,000000,4.34,4.37,4.08,4.08,5000,0
+HROW.US,D,20131029,000000,4.25,4.26,4.15,4.15,6000,0
+HROW.US,D,20131030,000000,4.08,4.27,4.08,4.13,15600,0
+HROW.US,D,20131031,000000,4.19,4.2,4.13,4.13,14312,0
+HROW.US,D,20131101,000000,4.32,4.34,4.08,4.09,12100,0
+HROW.US,D,20131104,000000,4.15,4.15,4.03,4.03,9500,0
+HROW.US,D,20131105,000000,4.0301,4.05,4.02,4.031,4268,0
+HROW.US,D,20131106,000000,4.0432,4.15,4.0432,4.1,2308,0
+HROW.US,D,20131107,000000,4.12,4.2,4.05,4.05,9163,0
+HROW.US,D,20131108,000000,4.05,4.19,4.01,4.01,28600,0
+HROW.US,D,20131111,000000,4.1,4.1,3.92,3.92,35000,0
+HROW.US,D,20131112,000000,3.85,4.2,3.85,4.16,26176,0
+HROW.US,D,20131113,000000,4.02,4.27,4.02,4.27,34399,0
+HROW.US,D,20131114,000000,4.04,4.2001,4.04,4.2001,1780,0
+HROW.US,D,20131115,000000,4.25,4.33,4.2,4.21,1400,0
+HROW.US,D,20131118,000000,4.01,4.01,4.01,4.01,400,0
+HROW.US,D,20131119,000000,4,4.18,4,4.18,5300,0
+HROW.US,D,20131120,000000,4.2,4.29,4.12,4.1301,5314,0
+HROW.US,D,20131121,000000,4.03,4.14,4,4,6000,0
+HROW.US,D,20131122,000000,4.05,4.25,4,4,10000,0
+HROW.US,D,20131125,000000,4.09,4.14,4,4,13600,0
+HROW.US,D,20131126,000000,3.98,4.17,3.82,3.9,2900,0
+HROW.US,D,20131127,000000,4,4.03,3.8,3.9,21300,0
+HROW.US,D,20131129,000000,4.03,4.18,4.03,4.1512,27906,0
+HROW.US,D,20131202,000000,4.13,4.13,3.99,3.99,3700,0
+HROW.US,D,20131203,000000,4,4,3.97,3.97,500,0
+HROW.US,D,20131204,000000,3.92,3.95,3.9,3.909,7411,0
+HROW.US,D,20131205,000000,4.08,4.1,3.86,3.9,6490,0
+HROW.US,D,20131206,000000,3.99,3.99,3.96,3.99,1600,0
+HROW.US,D,20131209,000000,3.99,4,3.8,3.91,39800,0
+HROW.US,D,20131210,000000,3.83,4.09,3.78,3.81,50700,0
+HROW.US,D,20131211,000000,3.88,4.08,3.76,3.76,36000,0
+HROW.US,D,20131212,000000,3.75,3.89,3.53,3.53,41300,0
+HROW.US,D,20131213,000000,3.48,3.5,3.01,3.21,97900,0
+HROW.US,D,20131216,000000,3.24,3.39,3.07,3.36,39800,0
+HROW.US,D,20131217,000000,3.27,3.35,3.2,3.22,18368,0
+HROW.US,D,20131218,000000,3.2,3.31,3.05,3.17,23100,0
+HROW.US,D,20131219,000000,3.27,3.31,3.1,3.27,6900,0
+HROW.US,D,20131220,000000,3.15,3.27,3.06,3.21,21600,0
+HROW.US,D,20131223,000000,3.18,3.36,3.11,3.29,36900,0
+HROW.US,D,20131224,000000,3.25,3.3,3.25,3.3,300,0
+HROW.US,D,20131226,000000,3.27,3.39,3.24,3.33,10100,0
+HROW.US,D,20131227,000000,3.28,3.42,3.28,3.37,7200,0
+HROW.US,D,20131230,000000,3.3499,3.5,3.151,3.17,92736,0
+HROW.US,D,20131231,000000,3.23,3.4,3.17,3.36,43233,0
+HROW.US,D,20140102,000000,3.3,3.61,3.3,3.61,21818,0
+HROW.US,D,20140103,000000,3.6,3.67,3.37,3.51,27642,0
+HROW.US,D,20140106,000000,3.51,3.75,3.51,3.64,27000,0
+HROW.US,D,20140107,000000,3.72,4.48,3.56,4.34,32900,0
+HROW.US,D,20140108,000000,4.53,4.7,4.41,4.59,105000,0
+HROW.US,D,20140109,000000,4.59,4.73,4.56,4.69,42300,0
+HROW.US,D,20140110,000000,4.65,4.67,4.24,4.46,56900,0
+HROW.US,D,20140113,000000,4.51,5,4.51,5,57100,0
+HROW.US,D,20140114,000000,4.95,5.89,4.95,5.39,220000,0
+HROW.US,D,20140115,000000,5.28,5.76,5.28,5.38,78577,0
+HROW.US,D,20140116,000000,5.61,5.84,5.46,5.75,32400,0
+HROW.US,D,20140117,000000,5.7,6.28,5.69,5.96,100200,0
+HROW.US,D,20140121,000000,5.87,7,5.87,6.3,261900,0
+HROW.US,D,20140122,000000,6.3,6.8,6.1,6.8,130800,0
+HROW.US,D,20140123,000000,6.8,7.13,6.76,6.97,174611,0
+HROW.US,D,20140124,000000,6.77,7.25,6.61,7.25,96100,0
+HROW.US,D,20140127,000000,7.29,7.75,7.1019,7.56,125514,0
+HROW.US,D,20140128,000000,8.01,9.3,7.95,8.22,137400,0
+HROW.US,D,20140129,000000,8.15,8.15,7.69,7.98,156400,0
+HROW.US,D,20140130,000000,8.07,8.4,8.0275,8.2,58423,0
+HROW.US,D,20140131,000000,8.36,8.44,8,8.31,22600,0
+HROW.US,D,20140203,000000,8.37,8.48,8,8.16,37180,0
+HROW.US,D,20140204,000000,8.17,8.4,8.101,8.34,19279,0
+HROW.US,D,20140205,000000,8.28,8.34,7.45,7.86,63345,0
+HROW.US,D,20140206,000000,7.53,7.9,7.48,7.9,36449,0
+HROW.US,D,20140207,000000,7.75,7.92,7.75,7.9,8699,0
+HROW.US,D,20140210,000000,7.99,7.99,7.6404,7.71,11956,0
+HROW.US,D,20140211,000000,7.95,7.95,7.52,7.8238,39982,0
+HROW.US,D,20140212,000000,7.82,7.839,7.56,7.8,44911,0
+HROW.US,D,20140213,000000,7.65,7.8499,7.51,7.6,34058,0
+HROW.US,D,20140214,000000,7.63,7.63,7.11,7.324,57524,0
+HROW.US,D,20140218,000000,7.27,7.29,6.82,7.06,73706,0
+HROW.US,D,20140219,000000,7.06,7.3988,7.06,7.19,94515,0
+HROW.US,D,20140220,000000,7.1699,7.1699,6.99,7.03,29612,0
+HROW.US,D,20140221,000000,7.05,7.4,7,7.4,32002,0
+HROW.US,D,20140224,000000,7.51,7.91,7.25,7.8,136381,0
+HROW.US,D,20140225,000000,7.98,8.15,7.43,7.78,65122,0
+HROW.US,D,20140226,000000,7.63,8,7.42,7.7,58557,0
+HROW.US,D,20140227,000000,7.7,8.09,7.65,8,68483,0
+HROW.US,D,20140228,000000,8.06,8.759,8.06,8.645,146300,0
+HROW.US,D,20140303,000000,8.74,9.62,8.65,8.75,84911,0
+HROW.US,D,20140304,000000,8.78,8.78,8.43,8.51,59985,0
+HROW.US,D,20140305,000000,8.51,9.06,8.51,8.64,94507,0
+HROW.US,D,20140306,000000,8.84,8.84,8.05,8.38,84810,0
+HROW.US,D,20140307,000000,8.2,8.46,8.06,8.16,45741,0
+HROW.US,D,20140310,000000,8.38,8.43,7.84,7.95,22496,0
+HROW.US,D,20140311,000000,7.59,8.06,7.59,8.01,49748,0
+HROW.US,D,20140312,000000,7.87,7.87,7.62,7.77,41870,0
+HROW.US,D,20140313,000000,8.2915,8.2915,7.65,7.87,41659,0
+HROW.US,D,20140314,000000,7.763,7.9,7.681,7.9,30420,0
+HROW.US,D,20140317,000000,7.9799,7.9799,7.65,7.72,13785,0
+HROW.US,D,20140318,000000,7.68,8.06,7.65,7.97,35367,0
+HROW.US,D,20140319,000000,6.9201,7.9799,6.9201,7.42,24643,0
+HROW.US,D,20140320,000000,7.5499,7.5499,7.2,7.21,28883,0
+HROW.US,D,20140321,000000,7.29,7.52,6.94,6.95,35414,0
+HROW.US,D,20140324,000000,6.81,7.18,6.08,7.02,28419,0
+HROW.US,D,20140325,000000,7,7.73,6.74,7.53,46196,0
+HROW.US,D,20140326,000000,7.3,7.35,6.85,7.09,61400,0
+HROW.US,D,20140327,000000,6.93,7.08,6.93,7.0099,9531,0
+HROW.US,D,20140328,000000,7,7,6.81,6.81,9529,0
+HROW.US,D,20140331,000000,6.81,6.8524,6.6,6.71,12560,0
+HROW.US,D,20140401,000000,6.45,6.8999,6.401,6.69,33371,0
+HROW.US,D,20140402,000000,6.889,7.16,6.231,7.07,40507,0
+HROW.US,D,20140403,000000,7.47,8.56,6.9601,7.38,89166,0
+HROW.US,D,20140404,000000,7.43,7.5764,6.9699,7.3,33866,0
+HROW.US,D,20140407,000000,7.16,7.35,6.78,7,48773,0
+HROW.US,D,20140408,000000,7.16,7.23,6.81,7.0376,11326,0
+HROW.US,D,20140409,000000,6.42,6.9999,6.33,6.87,8470,0
+HROW.US,D,20140410,000000,6.81,7.1172,6.755,6.87,22706,0
+HROW.US,D,20140411,000000,7.015,7.61,6.6646,7.24,32786,0
+HROW.US,D,20140414,000000,7.23,7.23,6.81,6.88,28766,0
+HROW.US,D,20140415,000000,6.8,6.95,6.69,6.73,5162,0
+HROW.US,D,20140416,000000,6.85,7.44,6.75,6.99,18987,0
+HROW.US,D,20140417,000000,6.9692,6.9692,6.87,6.87,4863,0
+HROW.US,D,20140421,000000,6.86,7.12,6.8,6.82,9430,0
+HROW.US,D,20140422,000000,7.71,7.71,7.01,7.23,13506,0
+HROW.US,D,20140423,000000,7.38,7.769,6.86,7.28,17115,0
+HROW.US,D,20140424,000000,7.38,7.41,6.93,7.31,10349,0
+HROW.US,D,20140425,000000,7.131,7.5,7.131,7.4,62387,0
+HROW.US,D,20140428,000000,6.8001,7.43,6.8001,7.36,21097,0
+HROW.US,D,20140429,000000,7.41,7.5,7.1,7.21,36620,0
+HROW.US,D,20140430,000000,6.92,7.14,6.42,7.05,49806,0
+HROW.US,D,20140501,000000,7.07,7.08,6.95,7.0701,2516,0
+HROW.US,D,20140502,000000,6.86,7.24,6.8,7,34288,0
+HROW.US,D,20140505,000000,7.01,7.0771,6.8101,6.93,3268,0
+HROW.US,D,20140506,000000,7.011,7.39,6.8101,7,7772,0
+HROW.US,D,20140507,000000,7.07,7.07,6.8,6.84,4728,0
+HROW.US,D,20140508,000000,6.88,6.88,6.8,6.8,4289,0
+HROW.US,D,20140509,000000,6.831,6.831,6.755,6.79,6720,0
+HROW.US,D,20140512,000000,6.4801,6.76,6.2,6.4912,22050,0
+HROW.US,D,20140513,000000,6.45,6.62,5.7525,6.2,42668,0
+HROW.US,D,20140514,000000,5.99,6.15,5.3801,5.58,45847,0
+HROW.US,D,20140515,000000,5.2,5.81,5.1,5.49,25007,0
+HROW.US,D,20140516,000000,5.49,5.49,5.1,5.36,6160,0
+HROW.US,D,20140519,000000,5.42,5.42,4.71,4.81,65216,0
+HROW.US,D,20140520,000000,5.08,5.97,5.08,5.67,31577,0
+HROW.US,D,20140521,000000,5.6,6.55,5.6,6.28,79440,0
+HROW.US,D,20140522,000000,6.55,6.55,6,6.1,16227,0
+HROW.US,D,20140523,000000,5.92,6.49,5.66,5.73,12094,0
+HROW.US,D,20140527,000000,6.1,6.1,5.67,5.88,5896,0
+HROW.US,D,20140528,000000,5.89,6.27,5.73,6.02,6818,0
+HROW.US,D,20140529,000000,6,6.2,5.61,5.77,23830,0
+HROW.US,D,20140530,000000,5.91,5.91,5.47,5.6,5543,0
+HROW.US,D,20140602,000000,5.4899,5.49,5.26,5.4897,1665,0
+HROW.US,D,20140603,000000,5.52,5.99,5.299,5.57,22484,0
+HROW.US,D,20140604,000000,5.3,5.44,5.1,5.4,23188,0
+HROW.US,D,20140605,000000,5.41,5.5,5.095,5.5,12326,0
+HROW.US,D,20140606,000000,5.3,5.6,5.01,5.55,21181,0
+HROW.US,D,20140609,000000,5.18,5.949,5.18,5.949,2899,0
+HROW.US,D,20140610,000000,5.54,6.34,5.54,6.07,9400,0
+HROW.US,D,20140611,000000,6.075,6.35,5.804,6.3,5505,0
+HROW.US,D,20140612,000000,5.88,6.48,5.88,6.35,4806,0
+HROW.US,D,20140613,000000,6.06,6.4228,6.05,6.4228,22665,0
+HROW.US,D,20140616,000000,6.32,6.5,6.2,6.4802,13337,0
+HROW.US,D,20140617,000000,6.47,6.74,6.4,6.73,12629,0
+HROW.US,D,20140618,000000,6.27,6.78,6.27,6.74,12903,0
+HROW.US,D,20140619,000000,6.74,6.74,6.34,6.64,21833,0
+HROW.US,D,20140620,000000,6.64,6.66,6.02,6.51,20582,0
+HROW.US,D,20140623,000000,6.375,6.59,6.081,6.59,3881,0
+HROW.US,D,20140624,000000,6.61,6.76,6.44,6.615,2315,0
+HROW.US,D,20140625,000000,6.65,6.77,6.64,6.735,4213,0
+HROW.US,D,20140626,000000,6.73,6.8,6.61,6.77,7308,0
+HROW.US,D,20140627,000000,6.64,6.9,6.472,6.9,8046,0
+HROW.US,D,20140630,000000,6.94,7.01,6.79,6.94,12172,0
+HROW.US,D,20140701,000000,6.97,6.9999,6.79,6.81,4974,0
+HROW.US,D,20140702,000000,6.63,6.83,6.51,6.82,3500,0
+HROW.US,D,20140703,000000,6.75,6.75,6.75,6.75,1185,0
+HROW.US,D,20140707,000000,6.76,6.9,6.635,6.73,6564,0
+HROW.US,D,20140708,000000,6.62,6.75,6.52,6.72,7568,0
+HROW.US,D,20140709,000000,6.77,6.869,6.61,6.74,1735,0
+HROW.US,D,20140710,000000,6.69,6.69,6.28,6.35,14957,0
+HROW.US,D,20140711,000000,6.44,6.44,6.19,6.19,2071,0
+HROW.US,D,20140714,000000,6.4,6.4,6.1001,6.35,2826,0
+HROW.US,D,20140715,000000,6.6,6.6,6.15,6.26,4935,0
+HROW.US,D,20140716,000000,6.21,6.25,6.0101,6.099,4389,0
+HROW.US,D,20140717,000000,6,6.0001,5.99,6,2332,0
+HROW.US,D,20140718,000000,6.0659,6.0659,6,6,1158,0
+HROW.US,D,20140721,000000,6.05,6.06,5.81,5.9,5457,0
+HROW.US,D,20140722,000000,5.97,6.089,5.65,5.88,36945,0
+HROW.US,D,20140723,000000,5.87,6,5.71,5.99,16680,0
+HROW.US,D,20140724,000000,5.94,6.2105,5.94,6.2105,9823,0
+HROW.US,D,20140725,000000,6.12,6.434,6.12,6.25,2254,0
+HROW.US,D,20140728,000000,6.43,7.077,6.27,7,54334,0
+HROW.US,D,20140729,000000,6.99,7.16,6.94,7.15,63374,0
+HROW.US,D,20140730,000000,7.15,7.36,7.14,7.35,75233,0
+HROW.US,D,20140731,000000,7.07,7.4,6.99,7.35,35008,0
+HROW.US,D,20140801,000000,7.36,7.69,7.21,7.502,30534,0
+HROW.US,D,20140804,000000,7.61,7.67,7.19,7.61,27802,0
+HROW.US,D,20140805,000000,7.65,7.849,7.63,7.81,34488,0
+HROW.US,D,20140806,000000,7.68,7.98,7.67,7.88,14629,0
+HROW.US,D,20140807,000000,7.69,7.9,7.25,7.79,15519,0
+HROW.US,D,20140808,000000,7.67,7.86,7.47,7.67,14202,0
+HROW.US,D,20140811,000000,7.6,8,7.6,8,29716,0
+HROW.US,D,20140812,000000,8,8.03,6.85,7.45,149965,0
+HROW.US,D,20140813,000000,7.3,7.75,7.3,7.62,30192,0
+HROW.US,D,20140814,000000,7.96,8.27,7.94,8.03,17062,0
+HROW.US,D,20140815,000000,8.17,8.26,7.55,7.97,22022,0
+HROW.US,D,20140818,000000,7.66,8.4,7.66,8.26,23879,0
+HROW.US,D,20140819,000000,8.2,8.32,8.05,8.25,8387,0
+HROW.US,D,20140820,000000,8.3699,8.3699,8.07,8.13,8575,0
+HROW.US,D,20140821,000000,8.15,8.269,7.89,7.97,10890,0
+HROW.US,D,20140822,000000,7.99,8.1695,7.95,8.02,31407,0
+HROW.US,D,20140825,000000,8.15,8.15,7.94,8.07,75135,0
+HROW.US,D,20140826,000000,8.08,8.14,7.9701,8.01,85332,0
+HROW.US,D,20140827,000000,8.07,8.175,7.9765,8.17,46638,0
+HROW.US,D,20140828,000000,7.98,8.13,7.74,7.79,17135,0
+HROW.US,D,20140829,000000,7.81,7.97,7.72,7.8,10462,0
+HROW.US,D,20140902,000000,7.56,7.93,7.54,7.91,8859,0
+HROW.US,D,20140903,000000,7.87,7.9497,7.55,7.88,4170,0
+HROW.US,D,20140904,000000,7.75,7.75,7.5,7.55,6764,0
+HROW.US,D,20140905,000000,7.56,7.719,7.55,7.719,1838,0
+HROW.US,D,20140908,000000,7.68,7.79,7.51,7.79,9467,0
+HROW.US,D,20140909,000000,7.76,7.84,7.65,7.77,9010,0
+HROW.US,D,20140910,000000,7.79,8.2,7.7,7.94,31344,0
+HROW.US,D,20140911,000000,7.92,8.01,7.6,7.86,59030,0
+HROW.US,D,20140912,000000,7.87,7.88,7.69,7.69,10683,0
+HROW.US,D,20140915,000000,7.74,7.83,7.56,7.79,30610,0
+HROW.US,D,20140916,000000,7.78,7.94,7.6956,7.94,16528,0
+HROW.US,D,20140917,000000,7.9,7.9,7.7985,7.8,10456,0
+HROW.US,D,20140918,000000,7.88,8.4999,7.88,8.22,45920,0
+HROW.US,D,20140919,000000,8.25,8.45,7.48,7.62,46878,0
+HROW.US,D,20140922,000000,7.48,8.09,7.48,7.679,11119,0
+HROW.US,D,20140923,000000,7.55,7.919,7.5301,7.689,10730,0
+HROW.US,D,20140924,000000,7.66,7.871,7.5,7.65,8571,0
+HROW.US,D,20140925,000000,7.7,7.8,7.02,7.67,23105,0
+HROW.US,D,20140926,000000,7.36,7.54,7.09,7.49,22265,0
+HROW.US,D,20140929,000000,7.5,7.7,7.4899,7.6,18134,0
+HROW.US,D,20140930,000000,7.6,7.6,7.29,7.42,12966,0
+HROW.US,D,20141001,000000,7.43,7.49,7.14,7.29,17336,0
+HROW.US,D,20141002,000000,7.21,7.47,7.13,7.358,16967,0
+HROW.US,D,20141003,000000,7.32,8.15,7.32,8.15,16889,0
+HROW.US,D,20141006,000000,7.01,8.14,7.01,8.14,16032,0
+HROW.US,D,20141007,000000,7.97,7.9999,7.41,7.72,13820,0
+HROW.US,D,20141008,000000,7.73,7.73,7.147,7.49,7514,0
+HROW.US,D,20141009,000000,7.38,7.57,7,7.2,11251,0
+HROW.US,D,20141010,000000,7.19,7.32,7.14,7.3,1640,0
+HROW.US,D,20141013,000000,7.16,7.339,6.72,6.73,13775,0
+HROW.US,D,20141014,000000,6.79,7,6.75,7,10385,0
+HROW.US,D,20141015,000000,7.09,7.68,6.97,7.64,7450,0
+HROW.US,D,20141016,000000,7.25,7.65,7.25,7.64,8527,0
+HROW.US,D,20141017,000000,7.61,7.639,7.53,7.59,2359,0
+HROW.US,D,20141020,000000,7.5,8.03,7.5,8.03,24185,0
+HROW.US,D,20141021,000000,8.06,8.134,7.87,7.9,34316,0
+HROW.US,D,20141022,000000,7.93,8,7.73,8,4367,0
+HROW.US,D,20141023,000000,7.95,8.28,7.75,8.25,27471,0
+HROW.US,D,20141024,000000,8.25,9.2399,8.23,8.86,36710,0
+HROW.US,D,20141027,000000,8.72,8.9299,8.72,8.84,3383,0
+HROW.US,D,20141028,000000,8.89,9,8.66,8.98,41468,0
+HROW.US,D,20141029,000000,8.9,9,8.55,8.55,19953,0
+HROW.US,D,20141030,000000,8.51,8.89,8.51,8.71,18535,0
+HROW.US,D,20141031,000000,8.75,8.8,8.6,8.6,12815,0
+HROW.US,D,20141103,000000,8.5,8.849,8.19,8.39,19858,0
+HROW.US,D,20141104,000000,8.6,8.87,8.5,8.5,21955,0
+HROW.US,D,20141105,000000,8.48,8.8,8.48,8.79,18440,0
+HROW.US,D,20141106,000000,8.71,8.8,8.51,8.75,11587,0
+HROW.US,D,20141107,000000,8.7,8.7,8.51,8.68,10147,0
+HROW.US,D,20141110,000000,8.61,8.8,8.61,8.71,4941,0
+HROW.US,D,20141111,000000,8.7,8.79,8.7,8.76,2888,0
+HROW.US,D,20141112,000000,8.75,8.75,8.7,8.73,7152,0
+HROW.US,D,20141113,000000,8.75,8.75,8.5,8.52,20145,0
+HROW.US,D,20141114,000000,8.5,8.749,8.462,8.6,14562,0
+HROW.US,D,20141117,000000,8.689,8.6899,8.12,8.32,6137,0
+HROW.US,D,20141118,000000,8.38,8.7,8.28,8.68,6108,0
+HROW.US,D,20141119,000000,8.879,8.889,8.02,8.35,6192,0
+HROW.US,D,20141120,000000,8.33,8.46,8.1,8.11,9140,0
+HROW.US,D,20141121,000000,8.36,8.435,8.12,8.34,8235,0
+HROW.US,D,20141124,000000,8.28,8.429,8.01,8.11,2200,0
+HROW.US,D,20141125,000000,8.45,8.489,8.03,8.11,3566,0
+HROW.US,D,20141126,000000,8.39,8.47,8.14,8.3,7494,0
+HROW.US,D,20141128,000000,8.39,8.451,8.22,8.451,620,0
+HROW.US,D,20141201,000000,8.3,8.5,8.0835,8.4,7255,0
+HROW.US,D,20141202,000000,8.5,8.7,8.41,8.55,8095,0
+HROW.US,D,20141203,000000,8.27,8.729,8.26,8.26,850,0
+HROW.US,D,20141204,000000,8.48,8.48,8.0401,8.41,14165,0
+HROW.US,D,20141205,000000,8.25,8.49,8,8.09,2442,0
+HROW.US,D,20141208,000000,8.43,8.47,8,8,7720,0
+HROW.US,D,20141209,000000,8,8.09,7.4,7.52,32652,0
+HROW.US,D,20141210,000000,7.64,8.029,7.64,7.89,5670,0
+HROW.US,D,20141211,000000,7.96,8.08,7.811,7.99,5801,0
+HROW.US,D,20141212,000000,8,8.079,7.91,8.07,5279,0
+HROW.US,D,20141215,000000,8.05,8.08,8,8.05,1095,0
+HROW.US,D,20141216,000000,8.0899,8.75,8.0899,8.5,73324,0
+HROW.US,D,20141217,000000,8.65,8.65,8,8.46,45777,0
+HROW.US,D,20141218,000000,8.6,8.6,8.32,8.49,10417,0
+HROW.US,D,20141219,000000,8.27,8.45,8.22,8.3,3737,0
+HROW.US,D,20141222,000000,8.03,8.044,7.5,8,51280,0
+HROW.US,D,20141223,000000,7.77,7.95,7.6,7.74,5407,0
+HROW.US,D,20141224,000000,7.7,7.87,7.34,7.77,14868,0
+HROW.US,D,20141226,000000,7.61,7.7,7.3472,7.55,5000,0
+HROW.US,D,20141229,000000,7.3501,7.534,7.18,7.43,5605,0
+HROW.US,D,20141230,000000,7.49,7.5,7.24,7.47,7700,0
+HROW.US,D,20141231,000000,7.36,7.5,7.23,7.5,17958,0
+HROW.US,D,20150102,000000,7.5,7.64,7.5,7.54,9584,0
+HROW.US,D,20150105,000000,7.55,7.9599,7.55,7.61,5508,0
+HROW.US,D,20150106,000000,7.7672,7.8428,7.61,7.61,4435,0
+HROW.US,D,20150107,000000,7.91,7.91,7.11,7.21,9064,0
+HROW.US,D,20150108,000000,7.5,7.88,7.48,7.772,15968,0
+HROW.US,D,20150109,000000,7.9589,8.002,7.461,7.9,4603,0
+HROW.US,D,20150112,000000,7.83,8.07,7.83,7.98,13179,0
+HROW.US,D,20150113,000000,8,8,7.7,7.7,3920,0
+HROW.US,D,20150114,000000,7.7,8.002,7.7,7.7956,29546,0
+HROW.US,D,20150115,000000,8.052,8.052,7.8,7.8,15306,0
+HROW.US,D,20150116,000000,7.75,8,7.63,7.886,9943,0
+HROW.US,D,20150120,000000,7.829,7.979,7.72,7.72,5500,0
+HROW.US,D,20150121,000000,7.8073,7.878,7.71,7.71,4695,0
+HROW.US,D,20150122,000000,7.281,7.69,7.13,7.31,16355,0
+HROW.US,D,20150123,000000,7.999,7.999,6.95,6.98,30992,0
+HROW.US,D,20150126,000000,6.98,7.32,6.91,7.12,11018,0
+HROW.US,D,20150127,000000,7.276,7.276,7.1,7.25,1396,0
+HROW.US,D,20150128,000000,7.2,7.2,7.1,7.15,3322,0
+HROW.US,D,20150129,000000,7.276,7.469,7.1,7.13,2200,0
+HROW.US,D,20150130,000000,7.4499,7.4499,6.95,7.3697,16002,0
+HROW.US,D,20150203,000000,7.29,7.54,7.16,7.381,5604,0
+HROW.US,D,20150204,000000,7.22,7.22,6.98,7.15,17132,0
+HROW.US,D,20150205,000000,7.22,7.39,6.889,7.0204,30275,0
+HROW.US,D,20150206,000000,7.353,7.353,7.14,7.15,7300,0
+HROW.US,D,20150209,000000,7.11,7.124,7,7.0095,3019,0
+HROW.US,D,20150210,000000,6.85,7.14,6.8401,7.14,3578,0
+HROW.US,D,20150211,000000,7.2,7.27,7.052,7.052,576,0
+HROW.US,D,20150212,000000,7.18,7.7199,7.1329,7.64,10302,0
+HROW.US,D,20150213,000000,7.24,7.47,7.24,7.24,3045,0
+HROW.US,D,20150217,000000,7.4,7.66,7.4,7.42,895,0
+HROW.US,D,20150218,000000,7.29,7.59,7.26,7.485,2325,0
+HROW.US,D,20150219,000000,7.36,7.52,7.35,7.4,12218,0
+HROW.US,D,20150220,000000,7.709,7.709,7.5,7.68,6816,0
+HROW.US,D,20150223,000000,7.67,7.67,7.67,7.67,109,0
+HROW.US,D,20150224,000000,7.456,7.633,7.4,7.5,7359,0
+HROW.US,D,20150225,000000,7.47,7.701,7.47,7.6581,2901,0
+HROW.US,D,20150226,000000,7.7,7.86,7.66,7.77,17784,0
+HROW.US,D,20150227,000000,7.65,7.88,7.5,7.5,6315,0
+HROW.US,D,20150302,000000,7.63,7.95,7.6,7.87,6700,0
+HROW.US,D,20150303,000000,7.63,7.99,7.51,7.83,4000,0
+HROW.US,D,20150304,000000,7.78,7.97,7.78,7.94,1300,0
+HROW.US,D,20150305,000000,8,8,7.63,7.79,11600,0
+HROW.US,D,20150306,000000,7.76,8,7.5,7.67,1800,0
+HROW.US,D,20150309,000000,7.89,7.98,7.6,7.98,6700,0
+HROW.US,D,20150310,000000,7.62,7.99,7.62,7.99,1000,0
+HROW.US,D,20150311,000000,7.94,7.98,7.94,7.94,900,0
+HROW.US,D,20150312,000000,7.98,7.98,7.85,7.97,9500,0
+HROW.US,D,20150313,000000,7.97,8.27,7.85,8,38400,0
+HROW.US,D,20150316,000000,8.23,8.23,8,8.15,3400,0
+HROW.US,D,20150317,000000,8.18,8.18,7.74,8,11700,0
+HROW.US,D,20150318,000000,8,8,7.94,7.94,4500,0
+HROW.US,D,20150319,000000,8.02,8.02,7.69,8,6700,0
+HROW.US,D,20150320,000000,7.99,8.24,7.91,7.91,11200,0
+HROW.US,D,20150323,000000,7.9,8.24,7.79,8,4000,0
+HROW.US,D,20150324,000000,7.71,8.19,7.71,8.19,60800,0
+HROW.US,D,20150325,000000,8.22,8.22,8.13,8.13,1600,0
+HROW.US,D,20150326,000000,8.15,8.18,7.9,7.98,7300,0
+HROW.US,D,20150327,000000,8.05,8.15,7.95,8.15,10500,0
+HROW.US,D,20150330,000000,8.11,8.18,7.99,8.13,7100,0
+HROW.US,D,20150331,000000,8.16,8.16,7.95,7.99,1200,0
+HROW.US,D,20150401,000000,7.71,8.02,7.65,7.99,4200,0
+HROW.US,D,20150402,000000,8.03,8.14,7.65,8.09,6000,0
+HROW.US,D,20150406,000000,8.03,8.03,7.88,7.96,5800,0
+HROW.US,D,20150407,000000,7.98,7.99,7.98,7.99,1424,0
+HROW.US,D,20150408,000000,7.91,8.01,7.75,8.01,7700,0
+HROW.US,D,20150409,000000,7.97,8.18,7.97,8.15,8302,0
+HROW.US,D,20150410,000000,8.17,8.17,8.11,8.16,600,0
+HROW.US,D,20150413,000000,8.1,8.15,8,8,3300,0
+HROW.US,D,20150414,000000,8.01,8.18,7.95,8.15,18200,0
+HROW.US,D,20150415,000000,8.11,8.18,7.82,7.855,24833,0
+HROW.US,D,20150416,000000,7.92,7.96,7.87,7.95,3510,0
+HROW.US,D,20150417,000000,7.98,8.09,7.96,8.09,800,0
+HROW.US,D,20150420,000000,8.12,8.12,7.999,7.999,1795,0
+HROW.US,D,20150421,000000,7.95,8.05,7.83,7.84,1868,0
+HROW.US,D,20150422,000000,7.957,8.0447,7.8725,7.9899,5474,0
+HROW.US,D,20150423,000000,8,8,7.86,7.89,3100,0
+HROW.US,D,20150424,000000,7.85,8.1,7.85,8.1,700,0
+HROW.US,D,20150427,000000,8.07,8.07,7.42,7.97,35400,0
+HROW.US,D,20150428,000000,8.1,8.1,7.89,7.99,3200,0
+HROW.US,D,20150429,000000,8.07,8.08,8.01,8.03,1600,0
+HROW.US,D,20150430,000000,7.9,8.08,7.77,8.07,4400,0
+HROW.US,D,20150501,000000,7.85,8.07,7.85,7.97,800,0
+HROW.US,D,20150504,000000,7.95,8.12,7.95,8,2900,0
+HROW.US,D,20150505,000000,7.78,8,7.78,7.86,3700,0
+HROW.US,D,20150506,000000,8,8.07,7.96,7.96,14050,0
+HROW.US,D,20150507,000000,7.77,8.03,7.77,8.03,3322,0
+HROW.US,D,20150508,000000,8,8,7.74,7.99,20700,0
+HROW.US,D,20150511,000000,8,8,7.9,7.97,25600,0
+HROW.US,D,20150512,000000,7.96,7.97,7.77,7.96,6970,0
+HROW.US,D,20150513,000000,7.89,7.96,7.89,7.96,8200,0
+HROW.US,D,20150514,000000,7.96,8.09,7.91,8.06,46700,0
+HROW.US,D,20150515,000000,8.1,8.15,7.99,8.07,5500,0
+HROW.US,D,20150518,000000,8.15,8.5,7.97,8.38,481579,0
+HROW.US,D,20150519,000000,8.28,8.5,8,8.47,145800,0
+HROW.US,D,20150520,000000,8.4,8.56,8.19,8.23,50100,0
+HROW.US,D,20150521,000000,8.4,8.51,8.4,8.43,10100,0
+HROW.US,D,20150522,000000,8.5,8.5,8.4,8.5,40200,0
+HROW.US,D,20150526,000000,8.5,8.51,8.25,8.5,27262,0
+HROW.US,D,20150527,000000,8.5,8.5,8.37,8.47,34000,0
+HROW.US,D,20150528,000000,8.5,8.55,8.26,8.4999,14264,0
+HROW.US,D,20150529,000000,8.48,8.59,8.45,8.5,14200,0
+HROW.US,D,20150601,000000,8.49,8.49,8.29,8.4,4425,0
+HROW.US,D,20150602,000000,8.47,8.5,8.26,8.5,8956,0
+HROW.US,D,20150603,000000,8.53,8.55,8.49,8.5,13200,0
+HROW.US,D,20150604,000000,8.4,8.5,8.28,8.47,28600,0
+HROW.US,D,20150605,000000,8.34,8.4,8.34,8.37,1500,0
+HROW.US,D,20150608,000000,8.31,8.37,8.29,8.32,7300,0
+HROW.US,D,20150609,000000,8.36,8.389,8.16,8.19,27943,0
+HROW.US,D,20150610,000000,8.17,8.39,8.16,8.17,17716,0
+HROW.US,D,20150611,000000,8.24,8.39,8.21,8.24,12696,0
+HROW.US,D,20150612,000000,8.36,8.39,8.17,8.2,3800,0
+HROW.US,D,20150615,000000,8.17,8.22,8.08,8.08,20600,0
+HROW.US,D,20150616,000000,8.08,8.3,8.08,8.18,5800,0
+HROW.US,D,20150617,000000,8.2,8.27,8.08,8.12,15700,0
+HROW.US,D,20150618,000000,8.24,8.24,8.08,8.21,3000,0
+HROW.US,D,20150619,000000,8.22,8.3,8.1,8.3,17100,0
+HROW.US,D,20150622,000000,8.3,8.38,8.13,8.19,31000,0
+HROW.US,D,20150623,000000,8.2,8.37,8.18,8.24,58544,0
+HROW.US,D,20150624,000000,8.2,8.24,8.15,8.24,6600,0
+HROW.US,D,20150625,000000,8.25,8.31,8.24,8.28,18800,0
+HROW.US,D,20150626,000000,8.19,8.3,8.16,8.28,11000,0
+HROW.US,D,20150629,000000,8.26,8.29,8.15,8.17,22200,0
+HROW.US,D,20150630,000000,8.19,8.21,7.9,8.13,73430,0
+HROW.US,D,20150701,000000,8.25,8.25,8.16,8.16,5200,0
+HROW.US,D,20150702,000000,8.2,8.24,8.18,8.24,11600,0
+HROW.US,D,20150706,000000,8.23,8.25,8.19,8.22,3300,0
+HROW.US,D,20150707,000000,8.2,8.32,8.06,8.25,38100,0
+HROW.US,D,20150708,000000,8.25,8.35,8.25,8.31,26200,0
+HROW.US,D,20150709,000000,8.3,8.4,8.3,8.36,7700,0
+HROW.US,D,20150710,000000,8.4,8.57,8.4,8.44,65900,0
+HROW.US,D,20150713,000000,8.5,8.6,8.41,8.53,27200,0
+HROW.US,D,20150714,000000,8.48,8.58,8.48,8.5,10587,0
+HROW.US,D,20150715,000000,8.5,8.58,8.4607,8.48,14771,0
+HROW.US,D,20150716,000000,8.54,8.54,8.48,8.5,20400,0
+HROW.US,D,20150717,000000,8.59,8.59,8.45,8.5,25000,0
+HROW.US,D,20150720,000000,8.5,8.6,8.44,8.5,54200,0
+HROW.US,D,20150721,000000,8.48,8.5,8.43,8.5,6400,0
+HROW.US,D,20150722,000000,8.44,8.5,8.44,8.47,1100,0
+HROW.US,D,20150723,000000,8.5,8.64,8.43,8.43,72500,0
+HROW.US,D,20150724,000000,8.3,8.48,8.18,8.18,38700,0
+HROW.US,D,20150727,000000,8.24,8.3,8.1,8.1,21200,0
+HROW.US,D,20150728,000000,8.23,8.24,8.11,8.12,3200,0
+HROW.US,D,20150729,000000,8.14,8.14,7.81,7.83,35500,0
+HROW.US,D,20150730,000000,7.9,7.9,7.65,7.87,54200,0
+HROW.US,D,20150731,000000,7.85,8.07,7.76,7.87,5700,0
+HROW.US,D,20150803,000000,7.92,7.92,7.84,7.84,12949,0
+HROW.US,D,20150804,000000,7.79,7.84,7.76,7.81,1000,0
+HROW.US,D,20150805,000000,7.9,8.01,7.84,7.94,32400,0
+HROW.US,D,20150806,000000,7.96,8.02,7.88,7.93,5591,0
+HROW.US,D,20150807,000000,7.95,8.19,7.77,8.04,52700,0
+HROW.US,D,20150810,000000,7.95,8.04,7.85,7.95,24700,0
+HROW.US,D,20150811,000000,7.805,8.0299,7.8,7.95,18642,0
+HROW.US,D,20150812,000000,7.95,8,7.9,7.97,23300,0
+HROW.US,D,20150813,000000,7.59,8.04,7.05,7.85,34100,0
+HROW.US,D,20150814,000000,7.74,7.75,7.27,7.75,22900,0
+HROW.US,D,20150817,000000,7.62,7.74,7.62,7.7,20000,0
+HROW.US,D,20150818,000000,7.57,7.91,7.55,7.79,7800,0
+HROW.US,D,20150819,000000,7.75,7.75,7.37,7.55,11100,0
+HROW.US,D,20150820,000000,7.45,7.48,7.17,7.26,22100,0
+HROW.US,D,20150821,000000,7.25,7.55,7.25,7.5,11300,0
+HROW.US,D,20150824,000000,7.21,7.49,7.1,7.22,21905,0
+HROW.US,D,20150825,000000,7.33,7.51,7.1,7.29,88400,0
+HROW.US,D,20150826,000000,7.38,7.46,7.15,7.32,20200,0
+HROW.US,D,20150827,000000,7.36,7.76,7.14,7.69,25300,0
+HROW.US,D,20150828,000000,7.79,7.86,7.59,7.69,8300,0
+HROW.US,D,20150831,000000,7.39,7.95,7.39,7.7,10400,0
+HROW.US,D,20150901,000000,7.45,7.86,7.45,7.64,7400,0
+HROW.US,D,20150902,000000,7.64,7.89,7.58,7.75,10300,0
+HROW.US,D,20150903,000000,7.79,7.81,7.55,7.58,19100,0
+HROW.US,D,20150904,000000,7.45,7.64,7.41,7.52,19000,0
+HROW.US,D,20150908,000000,7.58,7.72,7.52,7.69,16900,0
+HROW.US,D,20150909,000000,7.72,7.87,7.59,7.62,26600,0
+HROW.US,D,20150910,000000,7.611,7.65,7.34,7.5101,7196,0
+HROW.US,D,20150911,000000,7.43,7.59,7.4,7.43,14000,0
+HROW.US,D,20150914,000000,7.45,7.72,7.2,7.29,29100,0
+HROW.US,D,20150915,000000,7.29,7.3,7.1,7.2,12500,0
+HROW.US,D,20150916,000000,7.11,7.14,6.8,7,42700,0
+HROW.US,D,20150917,000000,7.17,7.18,7.012,7.1,31236,0
+HROW.US,D,20150918,000000,7.01,7.15,6.85,6.85,34700,0
+HROW.US,D,20150921,000000,6.85,6.88,6.65,6.84,13700,0
+HROW.US,D,20150922,000000,6.68,6.99,6.65,6.93,16700,0
+HROW.US,D,20150923,000000,7.01,7.01,6.94,6.95,7800,0
+HROW.US,D,20150924,000000,6.9,6.9,6.88,6.88,1393,0
+HROW.US,D,20150925,000000,6.86,7.15,6.7,6.8,19200,0
+HROW.US,D,20150928,000000,6.79,6.79,6.56,6.6397,24128,0
+HROW.US,D,20150929,000000,6.99,6.99,6.6,6.62,10200,0
+HROW.US,D,20150930,000000,7.05,7.05,6.19,6.42,50900,0
+HROW.US,D,20151001,000000,6.47,6.5,6.3,6.36,57100,0
+HROW.US,D,20151002,000000,6.32,6.34,6.18,6.33,7300,0
+HROW.US,D,20151005,000000,6.42,6.93,6.38,6.92,28212,0
+HROW.US,D,20151006,000000,6.82,7.3,6.68,7,11400,0
+HROW.US,D,20151007,000000,7.07,7.73,6.8,6.96,21900,0
+HROW.US,D,20151008,000000,7.04,7.14,6.72,6.88,25500,0
+HROW.US,D,20151009,000000,6.82,7.18,6.49,6.86,28600,0
+HROW.US,D,20151012,000000,6.8,7.08,6.7,6.95,25325,0
+HROW.US,D,20151013,000000,6.99,7.16,6.76,6.95,23500,0
+HROW.US,D,20151014,000000,6.93,7.1,6.75,6.95,26400,0
+HROW.US,D,20151015,000000,6.9,7.09,6.85,6.93,29500,0
+HROW.US,D,20151016,000000,6.85,6.94,6.7,6.88,7600,0
+HROW.US,D,20151019,000000,6.77,6.89,6.55,6.75,7500,0
+HROW.US,D,20151020,000000,6.42,6.46,5.9061,6,72250,0
+HROW.US,D,20151021,000000,6.07,6.07,5.75,5.86,22900,0
+HROW.US,D,20151022,000000,5.84,6.38,5.84,5.97,77800,0
+HROW.US,D,20151023,000000,8.3,8.79,5.99,7.01,1877500,0
+HROW.US,D,20151026,000000,7.58,8.38,7.09,7.81,874900,0
+HROW.US,D,20151027,000000,8,8,7.43,7.77,305500,0
+HROW.US,D,20151028,000000,7.68,8.46,7.5,8.37,308800,0
+HROW.US,D,20151029,000000,8.45,8.45,8.01,8.25,128800,0
+HROW.US,D,20151030,000000,8.31,8.36,7.36,7.79,171900,0
+HROW.US,D,20151102,000000,7.73,7.7544,7.4,7.47,95347,0
+HROW.US,D,20151103,000000,7.36,7.41,6.85,7.05,167800,0
+HROW.US,D,20151104,000000,6.91,6.98,6.51,6.55,119632,0
+HROW.US,D,20151105,000000,6.53,6.68,6.37,6.61,50600,0
+HROW.US,D,20151106,000000,6.59,6.74,6.17,6.23,194600,0
+HROW.US,D,20151109,000000,6.2,6.48,6.06,6.15,98700,0
+HROW.US,D,20151110,000000,6.12,6.3,6.06,6.09,35600,0
+HROW.US,D,20151111,000000,6.06,6.18,6.06,6.13,23000,0
+HROW.US,D,20151112,000000,6.18,6.28,6.12,6.22,73600,0
+HROW.US,D,20151113,000000,6.06,6.07,5,5.75,173100,0
+HROW.US,D,20151116,000000,5.67,5.76,5.36,5.44,51100,0
+HROW.US,D,20151117,000000,5.46,5.46,5.3,5.38,33400,0
+HROW.US,D,20151118,000000,5.39,5.39,5.24,5.29,28300,0
+HROW.US,D,20151119,000000,5.11,5.2,4.94,5.11,72500,0
+HROW.US,D,20151120,000000,5.1,6.37,5.1,6.28,129100,0
+HROW.US,D,20151123,000000,6.46,6.6,5.88,6.43,164600,0
+HROW.US,D,20151124,000000,6.39,6.68,6.02,6.32,43500,0
+HROW.US,D,20151125,000000,6.34,6.47,6.16,6.36,27300,0
+HROW.US,D,20151127,000000,6.47,7.36,6.46,7.36,147600,0
+HROW.US,D,20151130,000000,7.53,7.68,6.57,6.73,290900,0
+HROW.US,D,20151201,000000,7.61,7.76,7.1501,7.44,324283,0
+HROW.US,D,20151202,000000,7.81,7.81,7.24,7.36,144880,0
+HROW.US,D,20151203,000000,7.31,7.44,7.1,7.27,87885,0
+HROW.US,D,20151204,000000,7.21,7.27,7.01,7.18,27900,0
+HROW.US,D,20151207,000000,7.22,7.22,7,7.09,29100,0
+HROW.US,D,20151208,000000,7.02,7.15,6.89,6.9399,27611,0
+HROW.US,D,20151209,000000,6.88,6.94,6.68,6.85,63500,0
+HROW.US,D,20151210,000000,6.85,7.14,6.78,7.1,23900,0
+HROW.US,D,20151211,000000,7.03,7.17,7,7.1,30300,0
+HROW.US,D,20151214,000000,7.07,7.21,7.07,7.15,25015,0
+HROW.US,D,20151215,000000,7.16,7.18,6.99,7.18,24800,0
+HROW.US,D,20151216,000000,7.18,7.31,7.04,7.2,33100,0
+HROW.US,D,20151217,000000,7.36,7.36,7.02,7.23,55700,0
+HROW.US,D,20151218,000000,7.15,7.33,7.09,7.16,32300,0
+HROW.US,D,20151221,000000,7.16,7.18,6.96,7.12,26300,0
+HROW.US,D,20151222,000000,7.11,7.156,6.96,6.97,16309,0
+HROW.US,D,20151223,000000,6.96,6.98,6.72,6.76,69400,0
+HROW.US,D,20151224,000000,6.72,6.78,6.62,6.73,34145,0
+HROW.US,D,20151228,000000,6.79,7.14,6.77,7.12,26183,0
+HROW.US,D,20151229,000000,7.091,7.21,7.055,7.16,12611,0
+HROW.US,D,20151230,000000,7.09,7.1828,7.03,7.04,5899,0
+HROW.US,D,20151231,000000,7,7.11,6.9,6.93,20469,0
+HROW.US,D,20160104,000000,6.91,6.91,6.78,6.8,16371,0
+HROW.US,D,20160105,000000,6.78,6.84,6.7038,6.72,33806,0
+HROW.US,D,20160106,000000,6.66,6.94,6.66,6.73,21929,0
+HROW.US,D,20160107,000000,6.66,6.7195,6.4011,6.52,14813,0
+HROW.US,D,20160108,000000,6.5,6.5,6.28,6.3,13376,0
+HROW.US,D,20160111,000000,6.25,6.26,6.01,6.22,39556,0
+HROW.US,D,20160112,000000,6.17,6.26,6.01,6.01,36619,0
+HROW.US,D,20160113,000000,6.05,6.05,5.74,5.84,46283,0
+HROW.US,D,20160114,000000,5.77,5.94,5.247,5.9,51583,0
+HROW.US,D,20160115,000000,6.01,6.02,5.37,5.38,24459,0
+HROW.US,D,20160119,000000,5.47,6.12,5.26,6,51400,0
+HROW.US,D,20160120,000000,5.96,6,5.22,6,25074,0
+HROW.US,D,20160121,000000,6.03,6.37,5.25,5.9,13879,0
+HROW.US,D,20160122,000000,6.04,6.04,5.7001,5.91,19071,0
+HROW.US,D,20160125,000000,5.9,5.9,5.7,5.86,14554,0
+HROW.US,D,20160126,000000,5.93,6.19,5.88,5.92,23862,0
+HROW.US,D,20160127,000000,6.02,6.02,5.56,5.75,24026,0
+HROW.US,D,20160128,000000,5.82,5.9698,5.74,5.96,9306,0
+HROW.US,D,20160129,000000,6,6.18,5.835,5.96,5290,0
+HROW.US,D,20160201,000000,6.03,6.03,5.51,5.61,15374,0
+HROW.US,D,20160202,000000,5.54,5.6801,5.54,5.65,21393,0
+HROW.US,D,20160203,000000,5.68,5.741,5.5,5.58,6800,0
+HROW.US,D,20160204,000000,5.52,5.78,5.52,5.72,9138,0
+HROW.US,D,20160205,000000,5.74,5.74,5.29,5.29,13957,0
+HROW.US,D,20160208,000000,5.18,5.216,4.5008,4.598,66187,0
+HROW.US,D,20160209,000000,4.74,4.8334,4.5101,4.66,19204,0
+HROW.US,D,20160210,000000,4.64,4.822,4.3,4.36,28659,0
+HROW.US,D,20160211,000000,4.18,4.62,3.89,4.015,63278,0
+HROW.US,D,20160212,000000,4.09,4.1292,3.8,4.1,47509,0
+HROW.US,D,20160216,000000,3.99,4.1923,3.94,3.94,71410,0
+HROW.US,D,20160217,000000,4.03,4.2,3.8601,4.19,8726,0
+HROW.US,D,20160218,000000,4.27,4.27,3.98,4,10191,0
+HROW.US,D,20160219,000000,4.04,4.249,4.04,4.12,7082,0
+HROW.US,D,20160222,000000,4.26,4.81,4.26,4.56,13666,0
+HROW.US,D,20160223,000000,4.4,4.9,4.38,4.64,48353,0
+HROW.US,D,20160224,000000,4.59,4.81,4.38,4.52,27313,0
+HROW.US,D,20160225,000000,4.56,4.56,4.02,4.09,41602,0
+HROW.US,D,20160226,000000,4.1,4.14,4.075,4.08,26754,0
+HROW.US,D,20160229,000000,4,4.28,3.91,4,23662,0
+HROW.US,D,20160301,000000,4,4,3.93,3.96,9920,0
+HROW.US,D,20160302,000000,4,4.16,3.96,4,28734,0
+HROW.US,D,20160303,000000,3.94,4.16,3.94,3.95,14640,0
+HROW.US,D,20160304,000000,3.99,4.18,3.96,4,63278,0
+HROW.US,D,20160307,000000,4,4.4271,3.95,3.97,43663,0
+HROW.US,D,20160308,000000,4.05,4.1956,3.95,3.95,43526,0
+HROW.US,D,20160309,000000,4.075,4.15,3.9,3.92,12281,0
+HROW.US,D,20160310,000000,3.9274,4.09,3.9274,4.09,16690,0
+HROW.US,D,20160311,000000,3.72,4.24,3.72,4.04,145892,0
+HROW.US,D,20160314,000000,4,4.2,3.92,4.05,83146,0
+HROW.US,D,20160315,000000,4.01,4.26,3.912,4.07,84497,0
+HROW.US,D,20160316,000000,4.13,4.15,3.95,4.05,63207,0
+HROW.US,D,20160317,000000,4.05,4.18,4.0001,4.15,48068,0
+HROW.US,D,20160318,000000,4.15,4.45,4.03,4.34,122885,0
+HROW.US,D,20160321,000000,4.38,4.38,4.15,4.23,95375,0
+HROW.US,D,20160322,000000,4.17,4.26,4.1,4.11,24010,0
+HROW.US,D,20160323,000000,4.174,4.29,4.05,4.12,74208,0
+HROW.US,D,20160324,000000,4.06,4.15,4.02,4.02,177315,0
+HROW.US,D,20160328,000000,4.02,4.15,3.95,4,109721,0
+HROW.US,D,20160329,000000,3.87,4.1107,3.74,3.97,56044,0
+HROW.US,D,20160330,000000,4,4.03,3.914,3.99,29445,0
+HROW.US,D,20160331,000000,3.97,4.05,3.91,3.97,59059,0
+HROW.US,D,20160401,000000,3.93,4.07,3.88,3.95,44289,0
+HROW.US,D,20160404,000000,3.93,4,3.88,3.94,36137,0
+HROW.US,D,20160405,000000,3.9,4.0999,3.88,3.9,71502,0
+HROW.US,D,20160406,000000,3.88,4.04,3.8,3.92,100551,0
+HROW.US,D,20160407,000000,3.93,4.04,3.8,4,49595,0
+HROW.US,D,20160408,000000,4,4.07,3.8501,4,91337,0
+HROW.US,D,20160411,000000,3.99,4,3.82,3.82,46936,0
+HROW.US,D,20160412,000000,3.8,3.96,3.8,3.96,126972,0
+HROW.US,D,20160413,000000,3.96,4.0301,3.89,4,21430,0
+HROW.US,D,20160414,000000,4,4.015,3.8701,3.96,8626,0
+HROW.US,D,20160415,000000,4,4.02,3.92,3.92,4493,0
+HROW.US,D,20160418,000000,3.97,4.1,3.95,3.98,70285,0
+HROW.US,D,20160419,000000,4.02,4.02,3.9,3.95,18243,0
+HROW.US,D,20160420,000000,4,4.04,3.9,3.99,55540,0
+HROW.US,D,20160421,000000,3.94,3.9899,3.9,3.95,22467,0
+HROW.US,D,20160422,000000,3.9,3.97,3.85,3.92,13825,0
+HROW.US,D,20160425,000000,3.94,3.99,3.9,3.98,7067,0
+HROW.US,D,20160426,000000,3.95,3.99,3.89,3.92,9774,0
+HROW.US,D,20160427,000000,3.92,3.95,3.85,3.93,17476,0
+HROW.US,D,20160428,000000,3.91,3.99,3.9,3.93,11972,0
+HROW.US,D,20160429,000000,3.93,3.97,3.76,3.95,19316,0
+HROW.US,D,20160502,000000,3.97,3.97,3.81,3.84,20190,0
+HROW.US,D,20160503,000000,3.84,3.87,3.76,3.76,23071,0
+HROW.US,D,20160504,000000,3.76,3.7683,3.52,3.61,25854,0
+HROW.US,D,20160505,000000,3.61,3.8,3.61,3.73,30392,0
+HROW.US,D,20160506,000000,3.75,3.81,3.68,3.7,100282,0
+HROW.US,D,20160509,000000,3.74,3.85,3.66,3.85,41129,0
+HROW.US,D,20160510,000000,3.8,3.9,3.7,3.75,27809,0
+HROW.US,D,20160511,000000,3.78,3.85,3.51,3.69,41715,0
+HROW.US,D,20160512,000000,3.65,3.834,3.65,3.69,76550,0
+HROW.US,D,20160513,000000,3.65,3.84,3.65,3.76,19516,0
+HROW.US,D,20160516,000000,3.73,3.88,3.67,3.79,27114,0
+HROW.US,D,20160517,000000,3.8,3.9,3.73,3.9,12380,0
+HROW.US,D,20160518,000000,3.9,3.93,3.76,3.85,14221,0
+HROW.US,D,20160519,000000,3.89,3.96,3.85,3.885,7340,0
+HROW.US,D,20160520,000000,3.94,4.1,3.87,3.91,148178,0
+HROW.US,D,20160523,000000,3.8801,4.0234,3.8801,3.995,16563,0
+HROW.US,D,20160524,000000,4.03,4.1,3.8,3.98,55443,0
+HROW.US,D,20160525,000000,3.96,4,3.89,3.98,7663,0
+HROW.US,D,20160526,000000,4.079,4.079,3.85,3.95,8737,0
+HROW.US,D,20160527,000000,3.99,4.04,3.85,4.02,20148,0
+HROW.US,D,20160531,000000,4.06,4.06,3.9,3.9,17171,0
+HROW.US,D,20160601,000000,3.92,4.1,3.8701,4.08,43695,0
+HROW.US,D,20160602,000000,4.05,4.08,4,4,37147,0
+HROW.US,D,20160603,000000,4.026,4.05,4,4.02,16224,0
+HROW.US,D,20160606,000000,4,4.1,4,4.09,32095,0
+HROW.US,D,20160607,000000,4.02,4.16,3.97,4.02,61302,0
+HROW.US,D,20160608,000000,4.03,4.15,3.97,4.01,38755,0
+HROW.US,D,20160609,000000,3.96,4.15,3.96,4,71710,0
+HROW.US,D,20160610,000000,4.0032,4.0032,3.88,3.94,15347,0
+HROW.US,D,20160613,000000,3.94,3.94,3.76,3.86,13242,0
+HROW.US,D,20160614,000000,3.8501,3.9,3.75,3.87,19446,0
+HROW.US,D,20160615,000000,3.88,4.01,3.88,3.95,10025,0
+HROW.US,D,20160616,000000,3.97,4,3.83,3.98,12716,0
+HROW.US,D,20160617,000000,3.93,3.99,3.75,3.75,27963,0
+HROW.US,D,20160620,000000,3.84,3.96,3.6901,3.94,11085,0
+HROW.US,D,20160621,000000,3.91,3.91,3.74,3.9,12608,0
+HROW.US,D,20160622,000000,3.87,3.9099,3.795,3.87,4677,0
+HROW.US,D,20160623,000000,3.795,3.92,3.78,3.85,5902,0
+HROW.US,D,20160624,000000,3.61,3.98,3.61,3.98,24758,0
+HROW.US,D,20160627,000000,3.96,3.96,3.66,3.7,44294,0
+HROW.US,D,20160628,000000,3.73,3.7801,3.66,3.75,48096,0
+HROW.US,D,20160629,000000,3.75,3.75,3.69,3.7,36244,0
+HROW.US,D,20160630,000000,3.77,3.874,3.67,3.76,64247,0
+HROW.US,D,20160701,000000,3.73,3.81,3.67,3.74,23464,0
+HROW.US,D,20160705,000000,3.754,3.8,3.6601,3.79,12533,0
+HROW.US,D,20160706,000000,3.74,3.84,3.73,3.76,23870,0
+HROW.US,D,20160707,000000,3.75,3.81,3.7011,3.8,18813,0
+HROW.US,D,20160708,000000,3.8,3.87,3.691,3.85,19798,0
+HROW.US,D,20160711,000000,3.7,3.8,3.7,3.79,12398,0
+HROW.US,D,20160712,000000,3.76,3.803,3.71,3.78,23393,0
+HROW.US,D,20160713,000000,3.804,3.804,3.66,3.7,19720,0
+HROW.US,D,20160714,000000,3.69,3.79,3.5,3.5228,25441,0
+HROW.US,D,20160715,000000,3.5,3.6912,3.341,3.6912,93094,0
+HROW.US,D,20160718,000000,3.55,3.85,3.515,3.85,58873,0
+HROW.US,D,20160719,000000,3.79,4,3.78,3.82,27428,0
+HROW.US,D,20160720,000000,3.85,4.02,3.85,3.92,27547,0
+HROW.US,D,20160721,000000,3.92,4.07,3.92,3.98,54416,0
+HROW.US,D,20160722,000000,4.0656,4.2,4.0498,4.07,95371,0
+HROW.US,D,20160725,000000,4.18,4.26,4.09,4.14,67925,0
+HROW.US,D,20160726,000000,4.23,4.26,4.05,4.06,132910,0
+HROW.US,D,20160727,000000,4.14,4.26,4,4,86216,0
+HROW.US,D,20160728,000000,4.03,4.03,3.9,3.9002,17271,0
+HROW.US,D,20160729,000000,3.94,3.99,3.85,3.87,16754,0
+HROW.US,D,20160801,000000,3.89,3.9,3.81,3.82,6272,0
+HROW.US,D,20160802,000000,3.8,3.86,3.76,3.76,11286,0
+HROW.US,D,20160803,000000,3.8,3.92,3.79,3.86,5279,0
+HROW.US,D,20160804,000000,3.9092,3.94,3.8472,3.93,17719,0
+HROW.US,D,20160805,000000,4.009,4.009,3.9,3.95,3863,0
+HROW.US,D,20160808,000000,3.94,3.96,3.85,3.94,3060,0
+HROW.US,D,20160809,000000,3.91,4.0399,3.91,4.01,6327,0
+HROW.US,D,20160810,000000,3.96,3.97,3.91,3.92,2820,0
+HROW.US,D,20160811,000000,3.83,3.9758,3.781,3.9301,5933,0
+HROW.US,D,20160812,000000,3.832,3.9,3.832,3.87,8390,0
+HROW.US,D,20160815,000000,3.97,4.04,3.86,3.9,86776,0
+HROW.US,D,20160816,000000,3.99,3.99,3.7,3.75,61423,0
+HROW.US,D,20160817,000000,3.71,3.7192,3.65,3.65,5450,0
+HROW.US,D,20160818,000000,3.79,3.85,3.65,3.67,11174,0
+HROW.US,D,20160819,000000,3.7,3.78,3.65,3.77,4315,0
+HROW.US,D,20160822,000000,3.72,3.85,3.7,3.71,16813,0
+HROW.US,D,20160823,000000,3.83,3.83,3.7,3.78,13659,0
+HROW.US,D,20160824,000000,3.76,3.8,3.72,3.78,21714,0
+HROW.US,D,20160825,000000,3.73,3.85,3.73,3.79,19270,0
+HROW.US,D,20160826,000000,3.872,3.917,3.71,3.82,12702,0
+HROW.US,D,20160829,000000,3.81,3.925,3.77,3.91,12750,0
+HROW.US,D,20160830,000000,3.9,4.1364,3.87,4.1,47682,0
+HROW.US,D,20160831,000000,4.41,4.41,4.12,4.17,78058,0
+HROW.US,D,20160901,000000,4.22,4.25,4.06,4.13,11592,0
+HROW.US,D,20160902,000000,4.01,4.18,3.9,4.1,34873,0
+HROW.US,D,20160906,000000,4.24,4.467,4.1997,4.32,115496,0
+HROW.US,D,20160907,000000,4.35,4.3947,4.19,4.23,88676,0
+HROW.US,D,20160908,000000,4.29,4.3,4.245,4.26,22875,0
+HROW.US,D,20160909,000000,4.18,4.25,4.075,4.1,51399,0
+HROW.US,D,20160912,000000,4.06,4.22,4.05,4.13,11789,0
+HROW.US,D,20160913,000000,4.0501,4.14,4.03,4.1,27712,0
+HROW.US,D,20160914,000000,4.2,4.23,4.0405,4.1,25221,0
+HROW.US,D,20160915,000000,4.08,4.13,4.03,4.06,16636,0
+HROW.US,D,20160916,000000,4.03,4.09,3.91,3.98,49696,0
+HROW.US,D,20160919,000000,3.9201,4.0516,3.88,3.942,13545,0
+HROW.US,D,20160920,000000,3.9,4.0246,3.8,3.96,11507,0
+HROW.US,D,20160921,000000,3.97,3.99,3.87,3.94,15437,0
+HROW.US,D,20160922,000000,3.95,4.045,3.72,3.96,59433,0
+HROW.US,D,20160923,000000,3.84,3.9899,3.78,3.82,49775,0
+HROW.US,D,20160926,000000,3.78,3.9299,3.73,3.76,34560,0
+HROW.US,D,20160927,000000,3.76,3.82,3.71,3.77,56888,0
+HROW.US,D,20160928,000000,3.855,3.93,3.7069,3.75,30900,0
+HROW.US,D,20160929,000000,3.75,3.75,3.63,3.63,39222,0
+HROW.US,D,20160930,000000,3.67,4,3.62,3.87,37238,0
+HROW.US,D,20161003,000000,3.85,3.85,3.66,3.69,22405,0
+HROW.US,D,20161004,000000,3.7,3.71,3.55,3.55,32807,0
+HROW.US,D,20161005,000000,3.61,3.75,3.48,3.71,40560,0
+HROW.US,D,20161006,000000,3.7,3.79,3.4496,3.46,20571,0
+HROW.US,D,20161007,000000,3.5,3.5,3.2601,3.46,25991,0
+HROW.US,D,20161010,000000,3.45,3.625,3.27,3.365,34660,0
+HROW.US,D,20161011,000000,3.32,3.369,3.12,3.23,28771,0
+HROW.US,D,20161012,000000,3.27,3.282,3.102,3.1101,14159,0
+HROW.US,D,20161013,000000,3.11,3.15,3,3.08,42877,0
+HROW.US,D,20161014,000000,3.06,3.51,3.02,3.36,156580,0
+HROW.US,D,20161017,000000,3.6,3.7,3.171,3.25,309972,0
+HROW.US,D,20161018,000000,3.25,3.34,3.02,3.08,64927,0
+HROW.US,D,20161019,000000,3.11,3.11,2.89,2.9986,61255,0
+HROW.US,D,20161020,000000,3,3.05,2.85,3.05,28349,0
+HROW.US,D,20161021,000000,3.04,3.04,2.9,2.99,21724,0
+HROW.US,D,20161024,000000,2.97,2.99,2.78,2.85,29454,0
+HROW.US,D,20161025,000000,2.99,3.11,2.85,2.85,49759,0
+HROW.US,D,20161026,000000,2.88,2.88,2.77,2.8,23726,0
+HROW.US,D,20161027,000000,2.77,2.919,2.71,2.72,15704,0
+HROW.US,D,20161028,000000,2.72,2.95,2.57,2.95,22749,0
+HROW.US,D,20161031,000000,2.7952,2.84,2.67,2.685,19906,0
+HROW.US,D,20161101,000000,2.68,2.84,2.46,2.77,141928,0
+HROW.US,D,20161102,000000,2.949,2.949,2.62,2.72,123664,0
+HROW.US,D,20161103,000000,2.73,2.86,2.63,2.7,29480,0
+HROW.US,D,20161104,000000,2.64,2.82,2.28,2.62,124629,0
+HROW.US,D,20161107,000000,2.67,2.94,2.51,2.53,205501,0
+HROW.US,D,20161108,000000,2.55,2.5504,2.3,2.38,44156,0
+HROW.US,D,20161109,000000,2.32,2.54,2.3,2.3701,77310,0
+HROW.US,D,20161110,000000,2.72,2.82,2.51,2.71,90767,0
+HROW.US,D,20161111,000000,2.9,2.9,2.6039,2.66,58533,0
+HROW.US,D,20161114,000000,2.66,2.87,2.63,2.85,36278,0
+HROW.US,D,20161115,000000,2.75,2.79,2.4,2.4,83933,0
+HROW.US,D,20161116,000000,2.5,2.5,2.2501,2.26,60750,0
+HROW.US,D,20161117,000000,2.39,2.49,2.25,2.4,65110,0
+HROW.US,D,20161118,000000,2.38,2.45,2.3,2.31,45439,0
+HROW.US,D,20161121,000000,2.33,2.55,2.22,2.47,34581,0
+HROW.US,D,20161122,000000,2.4,2.66,2.3813,2.52,98668,0
+HROW.US,D,20161123,000000,2.57,2.73,2.52,2.56,60961,0
+HROW.US,D,20161125,000000,2.561,2.72,2.51,2.61,18761,0
+HROW.US,D,20161128,000000,2.68,3.11,2.61,2.94,115154,0
+HROW.US,D,20161129,000000,3.14,3.3643,2.77,2.77,122227,0
+HROW.US,D,20161130,000000,2.8,2.98,2.71,2.72,41250,0
+HROW.US,D,20161201,000000,2.733,2.824,2.56,2.68,60298,0
+HROW.US,D,20161202,000000,2.6,2.7101,2.54,2.54,20913,0
+HROW.US,D,20161205,000000,2.6,2.62,2.32,2.42,75867,0
+HROW.US,D,20161206,000000,2.46,2.59,2.38,2.4,172110,0
+HROW.US,D,20161207,000000,2.5118,2.5118,2.36,2.38,17272,0
+HROW.US,D,20161208,000000,2.43,2.49,2.36,2.37,49974,0
+HROW.US,D,20161209,000000,2.33,2.48,2.33,2.35,30435,0
+HROW.US,D,20161212,000000,2.37,2.45,1.875,1.981,226411,0
+HROW.US,D,20161213,000000,2.09,2.09,1.88,1.88,104041,0
+HROW.US,D,20161214,000000,1.81,1.94,1.77,1.89,242951,0
+HROW.US,D,20161215,000000,2,2,1.75,1.83,87923,0
+HROW.US,D,20161216,000000,1.82,1.89,1.77,1.81,42521,0
+HROW.US,D,20161219,000000,1.82,1.96,1.66,1.72,196815,0
+HROW.US,D,20161220,000000,1.87,1.87,1.65,1.66,457606,0
+HROW.US,D,20161221,000000,1.75,2.16,1.65,2.07,437375,0
+HROW.US,D,20161222,000000,2.12,2.4786,2.12,2.45,586934,0
+HROW.US,D,20161223,000000,2.67,3.05,2.5,2.82,951074,0
+HROW.US,D,20161227,000000,2.75,3.0333,2.681,2.78,253091,0
+HROW.US,D,20161228,000000,2.76,2.76,2.4,2.44,223819,0
+HROW.US,D,20161229,000000,2.4,2.555,2.4,2.46,87384,0
+HROW.US,D,20161230,000000,2.37,2.5,2.37,2.5,129414,0
+HROW.US,D,20170103,000000,2.5,2.564,2.45,2.47,59176,0
+HROW.US,D,20170104,000000,2.46,2.67,2.4476,2.56,20118,0
+HROW.US,D,20170105,000000,2.58,2.64,2.52,2.6,18150,0
+HROW.US,D,20170106,000000,2.632,2.726,2.5421,2.58,36994,0
+HROW.US,D,20170109,000000,2.54,2.58,2.5,2.54,34018,0
+HROW.US,D,20170110,000000,2.55,2.58,2.5,2.56,21249,0
+HROW.US,D,20170111,000000,2.58,2.66,2.55,2.56,39920,0
+HROW.US,D,20170112,000000,2.64,2.66,2.5,2.57,97414,0
+HROW.US,D,20170113,000000,2.59,2.73,2.54,2.56,161411,0
+HROW.US,D,20170117,000000,2.58,2.64,2.5,2.63,60597,0
+HROW.US,D,20170118,000000,2.65,2.66,2.58,2.64,16315,0
+HROW.US,D,20170119,000000,2.581,2.72,2.55,2.67,65925,0
+HROW.US,D,20170120,000000,2.7,2.849,2.62,2.76,196191,0
+HROW.US,D,20170123,000000,2.78,2.85,2.57,2.66,54011,0
+HROW.US,D,20170124,000000,2.64,2.65,2.57,2.62,18817,0
+HROW.US,D,20170125,000000,2.6,2.64,2.56,2.59,65766,0
+HROW.US,D,20170126,000000,2.56,2.59,2.5,2.5501,16843,0
+HROW.US,D,20170127,000000,2.58,2.6,2.45,2.48,82705,0
+HROW.US,D,20170130,000000,2.5,2.5,2.09,2.36,112498,0
+HROW.US,D,20170131,000000,2.36,2.37,2.13,2.24,55575,0
+HROW.US,D,20170201,000000,2.21,2.31,2.1,2.23,63868,0
+HROW.US,D,20170202,000000,2.24,2.2599,2.02,2.18,84369,0
+HROW.US,D,20170203,000000,2.12,2.41,2.12,2.28,66381,0
+HROW.US,D,20170206,000000,2.31,2.5,2.3,2.4,114966,0
+HROW.US,D,20170207,000000,2.38,2.45,2.3,2.34,37016,0
+HROW.US,D,20170208,000000,2.2729,2.32,2.11,2.2,54392,0
+HROW.US,D,20170209,000000,2.18,2.3699,2.17,2.3,101741,0
+HROW.US,D,20170210,000000,2.36,2.36,2.25,2.31,55250,0
+HROW.US,D,20170213,000000,2.2802,2.42,2.2802,2.35,38483,0
+HROW.US,D,20170214,000000,2.31,2.51,2.31,2.5,40871,0
+HROW.US,D,20170215,000000,2.488,2.58,2.42,2.43,73698,0
+HROW.US,D,20170216,000000,2.53,2.89,2.4999,2.79,459892,0
+HROW.US,D,20170217,000000,2.81,2.8174,2.5,2.54,138681,0
+HROW.US,D,20170221,000000,2.56,2.6951,2.505,2.6,45344,0
+HROW.US,D,20170222,000000,2.5329,2.6,2.48,2.5,86023,0
+HROW.US,D,20170223,000000,2.5,2.59,2.4,2.57,57378,0
+HROW.US,D,20170224,000000,2.57,2.59,2.45,2.5,58780,0
+HROW.US,D,20170227,000000,2.52,2.55,2.419,2.55,76764,0
+HROW.US,D,20170228,000000,2.53,2.5452,2.43,2.44,53710,0
+HROW.US,D,20170301,000000,2.42,2.54,2.42,2.51,20572,0
+HROW.US,D,20170302,000000,2.52,2.55,2.37,2.46,107922,0
+HROW.US,D,20170303,000000,2.44,2.55,2.39,2.45,62410,0
+HROW.US,D,20170306,000000,2.45,2.52,2.384,2.43,46636,0
+HROW.US,D,20170307,000000,2.43,2.4501,2.2,2.39,116013,0
+HROW.US,D,20170308,000000,2.358,2.48,2.358,2.39,52722,0
+HROW.US,D,20170309,000000,2.42,2.49,2.37,2.49,24827,0
+HROW.US,D,20170310,000000,2.44,2.49,2.365,2.47,37310,0
+HROW.US,D,20170313,000000,2.49,2.57,2.46,2.53,24301,0
+HROW.US,D,20170314,000000,2.49,2.525,2.42,2.48,39671,0
+HROW.US,D,20170315,000000,2.46,2.51,2.39,2.4,45219,0
+HROW.US,D,20170316,000000,2.39,2.53,2.3,2.39,71762,0
+HROW.US,D,20170317,000000,2.39,2.51,2.32,2.32,72942,0
+HROW.US,D,20170320,000000,2.38,2.4379,2.34,2.41,21365,0
+HROW.US,D,20170321,000000,2.44,2.49,2.29,2.42,63226,0
+HROW.US,D,20170322,000000,2.45,2.63,2.42,2.48,255487,0
+HROW.US,D,20170323,000000,2.45,2.61,2.4447,2.56,59153,0
+HROW.US,D,20170324,000000,2.54,2.8782,2.54,2.82,194570,0
+HROW.US,D,20170327,000000,2.86,3.2299,2.86,3.14,638663,0
+HROW.US,D,20170328,000000,3.12,3.94,3.07,3.85,2847164,0
+HROW.US,D,20170329,000000,4,4.69,3.87,3.99,2106211,0
+HROW.US,D,20170330,000000,4.02,4.39,4.02,4.22,686452,0
+HROW.US,D,20170331,000000,4.24,4.37,3.85,4.17,575381,0
+HROW.US,D,20170403,000000,4.24,4.25,3.97,4.09,219567,0
+HROW.US,D,20170404,000000,4.05,4.13,3.51,3.77,383457,0
+HROW.US,D,20170405,000000,3.75,3.8399,3.65,3.75,122897,0
+HROW.US,D,20170406,000000,3.96,4.08,3.5,3.84,374302,0
+HROW.US,D,20170407,000000,3.82,3.99,3.56,3.97,291582,0
+HROW.US,D,20170410,000000,4.04,4.35,3.85,3.87,581273,0
+HROW.US,D,20170411,000000,3.89,4.11,3.89,4.05,138049,0
+HROW.US,D,20170412,000000,4.08,4.1,3.81,3.92,173976,0
+HROW.US,D,20170413,000000,3.94,3.97,3.73,3.77,149930,0
+HROW.US,D,20170417,000000,3.77,3.81,3.62,3.79,163473,0
+HROW.US,D,20170418,000000,4.09,4.09,3.83,3.96,193961,0
+HROW.US,D,20170419,000000,3.99,4.2349,3.9,4.18,519813,0
+HROW.US,D,20170420,000000,4.25,4.65,4.2,4.33,988234,0
+HROW.US,D,20170421,000000,4.36,4.5007,4.22,4.44,327233,0
+HROW.US,D,20170424,000000,4.44,4.5672,4.05,4.12,302776,0
+HROW.US,D,20170425,000000,4.15,4.2163,4.05,4.15,166852,0
+HROW.US,D,20170426,000000,4.18,4.37,4.12,4.34,129859,0
+HROW.US,D,20170427,000000,4.39,4.4899,4.22,4.31,143009,0
+HROW.US,D,20170428,000000,4.28,4.33,4.05,4.07,225000,0
+HROW.US,D,20170501,000000,4.06,4.25,4.05,4.22,234832,0
+HROW.US,D,20170502,000000,4.3,4.3,4.05,4.18,146186,0
+HROW.US,D,20170503,000000,4.21,4.21,3.9,4.17,273412,0
+HROW.US,D,20170504,000000,4.17,4.2,4.0099,4.12,56046,0
+HROW.US,D,20170505,000000,4.15,4.3,4.06,4.18,240242,0
+HROW.US,D,20170508,000000,4.2,4.3,4.03,4.12,117387,0
+HROW.US,D,20170509,000000,4.1,4.13,3.98,4.13,82413,0
+HROW.US,D,20170510,000000,4.09,4.2,4.0001,4.05,159137,0
+HROW.US,D,20170511,000000,3.95,4.1599,3.83,3.93,185884,0
+HROW.US,D,20170512,000000,3.87,3.87,3.5,3.76,196373,0
+HROW.US,D,20170515,000000,3.72,3.79,3.514,3.61,180509,0
+HROW.US,D,20170516,000000,3.56,3.6089,3.5,3.53,152213,0
+HROW.US,D,20170517,000000,3.52,3.74,3.5,3.71,128028,0
+HROW.US,D,20170518,000000,3.72,3.8152,3.55,3.73,196926,0
+HROW.US,D,20170519,000000,3.68,3.88,3.68,3.78,75256,0
+HROW.US,D,20170522,000000,3.77,3.8632,3.63,3.69,100392,0
+HROW.US,D,20170523,000000,3.62,3.7,3.5,3.52,237017,0
+HROW.US,D,20170524,000000,3.5,3.585,3.49,3.5,93219,0
+HROW.US,D,20170525,000000,3.51,3.58,3.34,3.4,78108,0
+HROW.US,D,20170526,000000,3.37,3.38,3.2,3.34,87738,0
+HROW.US,D,20170530,000000,3.23,3.26,2.97,3.12,174984,0
+HROW.US,D,20170531,000000,3.09,3.19,3.0156,3.12,64604,0
+HROW.US,D,20170601,000000,3.1,3.6643,3.06,3.5499,1157635,0
+HROW.US,D,20170602,000000,3.74,4.1283,3.69,3.9,1071702,0
+HROW.US,D,20170605,000000,3.9,3.9,3.61,3.71,322205,0
+HROW.US,D,20170606,000000,3.74,3.75,3.5,3.5,186378,0
+HROW.US,D,20170607,000000,3.55,3.6336,3.26,3.3,180124,0
+HROW.US,D,20170608,000000,3.33,3.5219,3.25,3.31,194492,0
+HROW.US,D,20170609,000000,3.3,3.37,3.2,3.2,162705,0
+HROW.US,D,20170612,000000,3.24,3.24,3.1057,3.22,116442,0
+HROW.US,D,20170613,000000,3.25,3.33,3.15,3.18,59056,0
+HROW.US,D,20170614,000000,3.21,3.24,3.15,3.17,42252,0
+HROW.US,D,20170615,000000,3.16,3.21,3.07,3.09,73749,0
+HROW.US,D,20170616,000000,3.1,3.1811,3.01,3.01,105207,0
+HROW.US,D,20170619,000000,3.01,3.18,3,3.14,84937,0
+HROW.US,D,20170620,000000,3.09,3.549,3.09,3.33,185674,0
+HROW.US,D,20170621,000000,3.36,3.4,3.23,3.3,119815,0
+HROW.US,D,20170622,000000,3.27,3.45,3.19,3.37,93873,0
+HROW.US,D,20170623,000000,3.4,3.41,3.28,3.36,54182,0
+HROW.US,D,20170626,000000,3.36,3.39,3.23,3.37,73961,0
+HROW.US,D,20170627,000000,3.39,3.45,3.27,3.34,101252,0
+HROW.US,D,20170628,000000,3.34,3.44,3.3,3.33,104270,0
+HROW.US,D,20170629,000000,3.33,3.36,3.1028,3.19,128311,0
+HROW.US,D,20170630,000000,3.19,3.29,3.15,3.2,68685,0
+HROW.US,D,20170703,000000,3.24,3.3,3.2,3.26,21501,0
+HROW.US,D,20170705,000000,3.24,3.29,3.0947,3.21,42863,0
+HROW.US,D,20170706,000000,3.17,3.21,2.74,3,173512,0
+HROW.US,D,20170707,000000,3.02,3.12,3.02,3.1,94084,0
+HROW.US,D,20170710,000000,3.1,3.19,3.02,3.16,140862,0
+HROW.US,D,20170711,000000,3.13,3.18,3.07,3.12,86654,0
+HROW.US,D,20170712,000000,3.09,3.25,3.09,3.24,54964,0
+HROW.US,D,20170713,000000,3.2,3.24,3.03,3.15,94170,0
+HROW.US,D,20170714,000000,3.2,3.28,3.03,3.17,147341,0
+HROW.US,D,20170717,000000,3.15,3.15,3.02,3.05,99418,0
+HROW.US,D,20170718,000000,3.05,3.0655,2.89,3,103685,0
+HROW.US,D,20170719,000000,2.98,3.19,2.89,2.96,155347,0
+HROW.US,D,20170720,000000,2.92,3.14,2.8348,3.03,156125,0
+HROW.US,D,20170721,000000,3.03,3.03,2.79,2.91,244144,0
+HROW.US,D,20170724,000000,2.86,2.86,2.61,2.66,247848,0
+HROW.US,D,20170725,000000,2.61,2.7466,2.5,2.65,238677,0
+HROW.US,D,20170726,000000,2.7,2.715,2.55,2.64,204473,0
+HROW.US,D,20170727,000000,2.75,2.829,2.61,2.68,172867,0
+HROW.US,D,20170728,000000,2.69,2.69,2.55,2.56,114582,0
+HROW.US,D,20170731,000000,2.5,2.706,2.39,2.58,179378,0
+HROW.US,D,20170801,000000,2.53,2.639,2.2733,2.5,124055,0
+HROW.US,D,20170802,000000,2.55,2.57,2.505,2.56,60227,0
+HROW.US,D,20170803,000000,2.55,2.6,2.42,2.5,103719,0
+HROW.US,D,20170804,000000,2.4383,2.6,2,2.04,403570,0
+HROW.US,D,20170807,000000,1.89,2.01,1.66,2,506755,0
+HROW.US,D,20170808,000000,1.96,2.275,1.96,2.23,301183,0
+HROW.US,D,20170809,000000,2.24,2.4,2.24,2.27,382161,0
+HROW.US,D,20170810,000000,2.27,2.28,2.02,2.11,219963,0
+HROW.US,D,20170811,000000,2.05,2.1,1.75,2.09,339701,0
+HROW.US,D,20170814,000000,2.09,2.11,1.98,2.09,102494,0
+HROW.US,D,20170815,000000,2.08,2.09,1.92,2.05,103094,0
+HROW.US,D,20170816,000000,2.49,2.53,2.2202,2.3,1038742,0
+HROW.US,D,20170817,000000,2.39,2.4089,2.14,2.25,370418,0
+HROW.US,D,20170818,000000,2.27,2.33,2.15,2.3,178067,0
+HROW.US,D,20170821,000000,2.3,2.32,2.15,2.24,206479,0
+HROW.US,D,20170822,000000,2.22,2.22,2.06,2.08,158583,0
+HROW.US,D,20170823,000000,2.05,2.06,1.99,2,139719,0
+HROW.US,D,20170824,000000,2,2.05,1.98,2.03,178909,0
+HROW.US,D,20170825,000000,2.06,2.06,1.97,1.98,111449,0
+HROW.US,D,20170828,000000,1.95,2.04,1.81,1.9,186196,0
+HROW.US,D,20170829,000000,1.84,1.8899,1.8,1.85,128408,0
+HROW.US,D,20170830,000000,1.85,1.88,1.81,1.83,121339,0
+HROW.US,D,20170831,000000,1.83,1.8995,1.79,1.83,173986,0
+HROW.US,D,20170901,000000,1.83,1.8871,1.74,1.77,162242,0
+HROW.US,D,20170905,000000,1.72,1.84,1.69,1.81,162072,0
+HROW.US,D,20170906,000000,1.82,1.889,1.77,1.83,97375,0
+HROW.US,D,20170907,000000,1.82,1.85,1.76,1.79,126304,0
+HROW.US,D,20170908,000000,1.77,1.79,1.609,1.64,215245,0
+HROW.US,D,20170911,000000,1.65,1.79,1.47,1.56,337017,0
+HROW.US,D,20170912,000000,1.55,1.62,1.5331,1.56,131018,0
+HROW.US,D,20170913,000000,1.57,1.75,1.56,1.7,233566,0
+HROW.US,D,20170914,000000,1.75,1.9777,1.7,1.81,171684,0
+HROW.US,D,20170915,000000,1.85,1.95,1.75,1.75,194406,0
+HROW.US,D,20170918,000000,1.77,1.86,1.66,1.67,109293,0
+HROW.US,D,20170919,000000,1.66,1.69,1.57,1.64,118803,0
+HROW.US,D,20170920,000000,1.64,1.74,1.6,1.71,146790,0
+HROW.US,D,20170921,000000,1.72,1.72,1.65,1.68,49291,0
+HROW.US,D,20170922,000000,1.7,1.73,1.65,1.7,73477,0
+HROW.US,D,20170925,000000,1.69,1.7246,1.67,1.72,31770,0
+HROW.US,D,20170926,000000,1.71,1.7396,1.6,1.64,80877,0
+HROW.US,D,20170927,000000,1.66,1.72,1.62,1.67,74191,0
+HROW.US,D,20170928,000000,1.66,1.68,1.63,1.66,42555,0
+HROW.US,D,20170929,000000,1.65,1.65,1.61,1.61,61257,0
+HROW.US,D,20171002,000000,1.64,1.865,1.61,1.79,159571,0
+HROW.US,D,20171003,000000,1.75,1.81,1.66,1.71,54376,0
+HROW.US,D,20171004,000000,1.71,1.7837,1.68,1.73,131740,0
+HROW.US,D,20171005,000000,1.73,1.82,1.73,1.79,165141,0
+HROW.US,D,20171006,000000,1.8,1.9,1.6401,1.71,308905,0
+HROW.US,D,20171009,000000,1.67,1.75,1.63,1.65,107692,0
+HROW.US,D,20171010,000000,1.68,1.7076,1.55,1.6,200615,0
+HROW.US,D,20171011,000000,1.6,1.63,1.55,1.57,64454,0
+HROW.US,D,20171012,000000,1.55,1.6,1.55,1.58,40368,0
+HROW.US,D,20171013,000000,1.58,1.59,1.55,1.55,48732,0
+HROW.US,D,20171016,000000,1.55,1.5759,1.42,1.46,159936,0
+HROW.US,D,20171017,000000,1.43,1.54,1.4,1.48,103708,0
+HROW.US,D,20171018,000000,1.48,1.498,1.45,1.46,32359,0
+HROW.US,D,20171019,000000,1.5,2.79,1.5,1.88,23713247,0
+HROW.US,D,20171020,000000,1.99,2.06,1.7,1.85,2721839,0
+HROW.US,D,20171023,000000,1.88,1.88,1.75,1.82,496028,0
+HROW.US,D,20171024,000000,1.8,1.82,1.75,1.8,360536,0
+HROW.US,D,20171025,000000,1.8,1.88,1.7,1.75,463607,0
+HROW.US,D,20171026,000000,1.8,1.8,1.625,1.64,319335,0
+HROW.US,D,20171027,000000,1.6401,1.67,1.55,1.57,246776,0
+HROW.US,D,20171030,000000,1.58,1.5899,1.5186,1.54,166819,0
+HROW.US,D,20171031,000000,1.51,1.57,1.5,1.5,267138,0
+HROW.US,D,20171101,000000,1.52,1.526,1.45,1.47,255559,0
+HROW.US,D,20171102,000000,1.47,1.4714,1.35,1.42,412275,0
+HROW.US,D,20171103,000000,1.39,1.6,1.3614,1.58,250552,0
+HROW.US,D,20171106,000000,1.59,1.75,1.57,1.62,281267,0
+HROW.US,D,20171107,000000,1.63,1.63,1.59,1.62,87566,0
+HROW.US,D,20171108,000000,1.63,1.6499,1.5,1.56,147810,0
+HROW.US,D,20171109,000000,1.57,1.57,1.5,1.53,48470,0
+HROW.US,D,20171110,000000,1.5,1.6358,1.4,1.58,161701,0
+HROW.US,D,20171113,000000,1.59,1.61,1.53,1.57,132215,0
+HROW.US,D,20171114,000000,1.59,1.64,1.5499,1.62,258765,0
+HROW.US,D,20171115,000000,1.7,1.79,1.65,1.6501,533279,0
+HROW.US,D,20171116,000000,1.64,1.75,1.61,1.73,303754,0
+HROW.US,D,20171117,000000,1.76,1.95,1.76,1.87,441064,0
+HROW.US,D,20171120,000000,1.89,1.95,1.7,1.75,147699,0
+HROW.US,D,20171121,000000,1.7,1.79,1.69,1.77,109905,0
+HROW.US,D,20171122,000000,1.76,1.85,1.69,1.83,68211,0
+HROW.US,D,20171124,000000,1.83,1.85,1.76,1.8,33841,0
+HROW.US,D,20171127,000000,1.79,1.85,1.77,1.85,141803,0
+HROW.US,D,20171128,000000,1.84,1.859,1.75,1.79,74124,0
+HROW.US,D,20171129,000000,1.8,1.8201,1.55,1.7094,183316,0
+HROW.US,D,20171130,000000,1.7,1.9,1.65,1.67,149422,0
+HROW.US,D,20171201,000000,1.7,1.76,1.66,1.74,97596,0
+HROW.US,D,20171204,000000,1.76,1.79,1.69,1.77,136107,0
+HROW.US,D,20171205,000000,1.77,1.81,1.75,1.79,77038,0
+HROW.US,D,20171206,000000,1.8,1.89,1.7,1.77,283075,0
+HROW.US,D,20171207,000000,1.8,1.8028,1.72,1.73,160199,0
+HROW.US,D,20171208,000000,1.71,1.7854,1.69,1.69,207184,0
+HROW.US,D,20171211,000000,1.68,1.75,1.64,1.73,87096,0
+HROW.US,D,20171212,000000,1.7,1.76,1.69,1.69,106642,0
+HROW.US,D,20171213,000000,1.71,1.75,1.66,1.6899,104228,0
+HROW.US,D,20171214,000000,1.68,1.73,1.68,1.69,79389,0
+HROW.US,D,20171215,000000,1.69,1.73,1.68,1.71,118763,0
+HROW.US,D,20171218,000000,1.7,1.71,1.63,1.64,195200,0
+HROW.US,D,20171219,000000,1.64,1.72,1.63,1.65,175844,0
+HROW.US,D,20171220,000000,1.64,1.68,1.57,1.64,149931,0
+HROW.US,D,20171221,000000,1.65,1.6808,1.6,1.65,165458,0
+HROW.US,D,20171222,000000,1.67,1.6717,1.55,1.63,117130,0
+HROW.US,D,20171226,000000,1.63,1.6658,1.55,1.57,109487,0
+HROW.US,D,20171227,000000,1.6,1.6,1.55,1.58,101976,0
+HROW.US,D,20171228,000000,1.57,1.59,1.53,1.54,209100,0
+HROW.US,D,20171229,000000,1.52,1.7,1.52,1.7,270996,0
+HROW.US,D,20180102,000000,1.7,1.8,1.58,1.73,224003,0
+HROW.US,D,20180103,000000,1.73,1.73,1.7,1.72,86451,0
+HROW.US,D,20180104,000000,1.68,1.73,1.6011,1.72,153517,0
+HROW.US,D,20180105,000000,1.7,1.87,1.62,1.79,182628,0
+HROW.US,D,20180108,000000,1.79,1.86,1.7,1.72,161800,0
+HROW.US,D,20180109,000000,1.73,1.85,1.69,1.71,133627,0
+HROW.US,D,20180110,000000,1.73,1.8299,1.7,1.8,253711,0
+HROW.US,D,20180111,000000,1.8,1.869,1.8,1.82,164807,0
+HROW.US,D,20180112,000000,1.84,1.86,1.82,1.85,81218,0
+HROW.US,D,20180116,000000,1.83,1.86,1.57,1.62,420429,0
+HROW.US,D,20180117,000000,1.64,1.66,1.61,1.63,172132,0
+HROW.US,D,20180118,000000,1.63,1.67,1.6,1.66,90167,0
+HROW.US,D,20180119,000000,1.65,1.6601,1.6,1.62,56695,0
+HROW.US,D,20180122,000000,1.6,1.65,1.6,1.65,27692,0
+HROW.US,D,20180123,000000,1.65,1.65,1.61,1.65,52451,0
+HROW.US,D,20180124,000000,1.7,1.7,1.6,1.6,77348,0
+HROW.US,D,20180125,000000,1.59,1.6196,1.56,1.57,80864,0
+HROW.US,D,20180126,000000,1.56,1.78,1.451,1.69,735283,0
+HROW.US,D,20180129,000000,1.71,1.71,1.63,1.68,69059,0
+HROW.US,D,20180130,000000,2.2,2.39,1.89,1.92,19706220,0
+HROW.US,D,20180131,000000,1.86,1.89,1.72,1.87,1493841,0
+HROW.US,D,20180201,000000,1.86,1.95,1.79,1.83,365846,0
+HROW.US,D,20180202,000000,1.82,1.8202,1.68,1.79,382086,0
+HROW.US,D,20180205,000000,1.95,1.95,1.61,1.68,165215,0
+HROW.US,D,20180206,000000,1.61,1.6994,1.5501,1.65,378520,0
+HROW.US,D,20180207,000000,1.63,1.77,1.63,1.7,216135,0
+HROW.US,D,20180208,000000,1.7,1.74,1.63,1.63,141571,0
+HROW.US,D,20180209,000000,1.63,1.64,1.5533,1.6,250024,0
+HROW.US,D,20180212,000000,1.57,1.63,1.55,1.56,134441,0
+HROW.US,D,20180213,000000,1.55,1.63,1.55,1.62,85388,0
+HROW.US,D,20180214,000000,1.62,1.66,1.57,1.63,106597,0
+HROW.US,D,20180215,000000,1.63,1.749,1.611,1.72,130328,0
+HROW.US,D,20180216,000000,1.75,1.79,1.719,1.74,152748,0
+HROW.US,D,20180220,000000,1.73,1.7465,1.6176,1.67,67663,0
+HROW.US,D,20180221,000000,1.71,1.74,1.6435,1.69,94571,0
+HROW.US,D,20180222,000000,1.72,1.76,1.665,1.71,124699,0
+HROW.US,D,20180223,000000,1.71,1.8,1.6942,1.78,175371,0
+HROW.US,D,20180226,000000,1.82,1.85,1.79,1.83,141841,0
+HROW.US,D,20180227,000000,1.82,1.85,1.7701,1.82,112731,0
+HROW.US,D,20180228,000000,1.81,1.88,1.795,1.82,232597,0
+HROW.US,D,20180301,000000,1.81,1.88,1.75,1.795,144822,0
+HROW.US,D,20180302,000000,1.79,1.95,1.7711,1.89,178023,0
+HROW.US,D,20180305,000000,1.98,1.99,1.86,1.99,192402,0
+HROW.US,D,20180306,000000,2.05,2.05,1.94,2.03,122218,0
+HROW.US,D,20180307,000000,2.01,2.09,1.96,2.06,111698,0
+HROW.US,D,20180308,000000,2.09,2.1,2.04,2.1,104632,0
+HROW.US,D,20180309,000000,2.1,2.1,1.8,1.99,256216,0
+HROW.US,D,20180312,000000,1.98,2.05,1.9551,1.98,91237,0
+HROW.US,D,20180313,000000,2.01,2.05,1.89,1.95,73751,0
+HROW.US,D,20180314,000000,1.97,1.97,1.86,1.92,58235,0
+HROW.US,D,20180315,000000,1.91,1.91,1.8,1.85,96478,0
+HROW.US,D,20180316,000000,1.84,1.87,1.75,1.84,73943,0
+HROW.US,D,20180319,000000,1.82,1.82,1.73,1.8,47964,0
+HROW.US,D,20180320,000000,1.75,1.81,1.75,1.79,25605,0
+HROW.US,D,20180321,000000,1.78,1.91,1.78,1.87,44734,0
+HROW.US,D,20180322,000000,1.85,1.93,1.85,1.9,44721,0
+HROW.US,D,20180323,000000,1.89,1.92,1.8,1.84,59137,0
+HROW.US,D,20180326,000000,1.85,1.85,1.78,1.78,30161,0
+HROW.US,D,20180327,000000,1.94,2.0446,1.74,1.8,215080,0
+HROW.US,D,20180328,000000,1.79,1.82,1.74,1.77,78286,0
+HROW.US,D,20180329,000000,1.78,1.79,1.71,1.76,62645,0
+HROW.US,D,20180402,000000,1.75,1.84,1.71,1.72,53867,0
+HROW.US,D,20180403,000000,1.73,1.8,1.7216,1.73,43201,0
+HROW.US,D,20180404,000000,1.72,1.9,1.72,1.88,117420,0
+HROW.US,D,20180405,000000,1.9,2,1.8701,1.995,162534,0
+HROW.US,D,20180406,000000,2,2.045,1.88,1.98,211043,0
+HROW.US,D,20180409,000000,1.97,2.02,1.9206,1.99,101779,0
+HROW.US,D,20180410,000000,2,2.189,2,2.15,252653,0
+HROW.US,D,20180411,000000,2.12,2.186,1.9828,2.12,165772,0
+HROW.US,D,20180412,000000,2.12,2.19,2.12,2.14,139369,0
+HROW.US,D,20180413,000000,2.15,2.29,2.15,2.25,249552,0
+HROW.US,D,20180416,000000,2.3,2.3164,2.2,2.24,102703,0
+HROW.US,D,20180417,000000,2.24,2.24,2.17,2.21,90554,0
+HROW.US,D,20180418,000000,2.21,2.24,2.16,2.18,84837,0
+HROW.US,D,20180419,000000,2.19,2.25,2.1601,2.2174,67528,0
+HROW.US,D,20180420,000000,2.22,2.25,2.2,2.24,89563,0
+HROW.US,D,20180423,000000,2.24,2.25,2.14,2.2,58586,0
+HROW.US,D,20180424,000000,2.22,2.23,2.151,2.22,41216,0
+HROW.US,D,20180425,000000,2.22,2.3,2.16,2.19,86230,0
+HROW.US,D,20180426,000000,2.2,2.3,2.1864,2.24,67143,0
+HROW.US,D,20180427,000000,2.21,2.3,2.21,2.26,53219,0
+HROW.US,D,20180430,000000,2.24,2.3,2.211,2.28,24438,0
+HROW.US,D,20180501,000000,2.29,2.3,2.27,2.3,32682,0
+HROW.US,D,20180502,000000,2.3,2.3,2.22,2.27,137136,0
+HROW.US,D,20180503,000000,2.28,2.32,2.251,2.301,74349,0
+HROW.US,D,20180504,000000,2.3,2.3,2.2208,2.26,70895,0
+HROW.US,D,20180507,000000,2.25,2.28,2.23,2.2324,46102,0
+HROW.US,D,20180508,000000,2.27,2.3,2.239,2.27,73574,0
+HROW.US,D,20180509,000000,2.3,2.3101,2.1575,2.31,68947,0
+HROW.US,D,20180510,000000,2.25,2.31,2.25,2.25,87346,0
+HROW.US,D,20180511,000000,2.16,2.29,2.16,2.25,38692,0
+HROW.US,D,20180514,000000,2.21,2.28,2.1701,2.25,39053,0
+HROW.US,D,20180515,000000,2.26,2.5,2.2578,2.39,217473,0
+HROW.US,D,20180516,000000,2.52,2.6,2.4203,2.46,373032,0
+HROW.US,D,20180517,000000,2.44,2.45,2.321,2.36,283351,0
+HROW.US,D,20180518,000000,2.4,2.4,2.34,2.37,45608,0
+HROW.US,D,20180521,000000,2.35,2.375,2.221,2.25,95444,0
+HROW.US,D,20180522,000000,2.26,2.2782,2.1093,2.17,74109,0
+HROW.US,D,20180523,000000,2.11,2.26,2.0875,2.16,72207,0
+HROW.US,D,20180524,000000,2.16,2.23,2.1073,2.15,43171,0
+HROW.US,D,20180525,000000,2.15,2.26,2.15,2.2,80975,0
+HROW.US,D,20180529,000000,2.17,2.209,2.14,2.14,40099,0
+HROW.US,D,20180530,000000,2.16,2.31,2.16,2.2,48411,0
+HROW.US,D,20180531,000000,2.21,2.2799,2.21,2.23,46366,0
+HROW.US,D,20180601,000000,2.22,2.25,2.2,2.23,43655,0
+HROW.US,D,20180604,000000,2.22,2.22,2.145,2.17,29560,0
+HROW.US,D,20180605,000000,2.18,2.25,2.173,2.24,17464,0
+HROW.US,D,20180606,000000,2.3,2.3,2.25,2.27,38948,0
+HROW.US,D,20180607,000000,2.28,2.4,2.271,2.35,72502,0
+HROW.US,D,20180608,000000,2.36,2.44,2.36,2.38,89403,0
+HROW.US,D,20180611,000000,2.39,2.5,2.3892,2.48,37567,0
+HROW.US,D,20180612,000000,2.48,2.5,2.41,2.45,57748,0
+HROW.US,D,20180613,000000,2.43,2.489,2.31,2.42,79011,0
+HROW.US,D,20180614,000000,2.44,2.45,2.345,2.39,35300,0
+HROW.US,D,20180615,000000,2.44,2.45,2.38,2.4,38585,0
+HROW.US,D,20180618,000000,2.42,2.44,2.35,2.4,46217,0
+HROW.US,D,20180619,000000,2.39,2.4,2.321,2.36,33856,0
+HROW.US,D,20180620,000000,2.39,2.48,2.3581,2.4,70496,0
+HROW.US,D,20180621,000000,2.45,2.45,2.3,2.31,30038,0
+HROW.US,D,20180622,000000,2.25,2.45,2.25,2.45,44029,0
+HROW.US,D,20180625,000000,2.39,2.42,2.3,2.32,89349,0
+HROW.US,D,20180626,000000,2.336,2.336,2.11,2.23,54467,0
+HROW.US,D,20180627,000000,2.22,2.22,2.16,2.16,40716,0
+HROW.US,D,20180628,000000,2.14,2.229,1.99,2.2,67547,0
+HROW.US,D,20180629,000000,2.19,2.2,2.1565,2.2,12417,0
+HROW.US,D,20180702,000000,2.18,2.195,2.16,2.19,14068,0
+HROW.US,D,20180703,000000,2.18,2.3,2.18,2.29,24721,0
+HROW.US,D,20180705,000000,2.28,2.3,2.25,2.26,23293,0
+HROW.US,D,20180706,000000,2.2,2.35,2.2,2.33,21987,0
+HROW.US,D,20180709,000000,2.3,2.3899,2.25,2.32,44476,0
+HROW.US,D,20180710,000000,2.26,2.389,2.2,2.29,34064,0
+HROW.US,D,20180711,000000,2.26,2.38,2.22,2.23,26227,0
+HROW.US,D,20180712,000000,2.22,2.34,2.2,2.32,39678,0
+HROW.US,D,20180713,000000,2.29,2.35,2.24,2.27,24914,0
+HROW.US,D,20180716,000000,2.29,2.31,2.2,2.21,36595,0
+HROW.US,D,20180717,000000,2.19,2.29,2.19,2.24,23241,0
+HROW.US,D,20180718,000000,2.27,2.39,2.2578,2.35,33040,0
+HROW.US,D,20180719,000000,2.3357,2.39,2.3357,2.36,46977,0
+HROW.US,D,20180720,000000,2.4,2.43,2.3383,2.43,73314,0
+HROW.US,D,20180723,000000,2.43,2.48,2.3938,2.41,39482,0
+HROW.US,D,20180724,000000,2.3701,2.43,2.37,2.4,23846,0
+HROW.US,D,20180725,000000,2.39,2.48,2.38,2.43,47953,0
+HROW.US,D,20180726,000000,2.39,2.45,2.37,2.41,27949,0
+HROW.US,D,20180727,000000,2.4,2.45,2.39,2.41,50789,0
+HROW.US,D,20180730,000000,2.34,2.39,2.33,2.34,16025,0
+HROW.US,D,20180731,000000,2.34,2.4075,2.33,2.35,37028,0
+HROW.US,D,20180801,000000,2.44,2.45,2.35,2.4,18447,0
+HROW.US,D,20180802,000000,2.39,2.48,2.35,2.35,79201,0
+HROW.US,D,20180803,000000,2.4,2.43,2.35,2.39,33677,0
+HROW.US,D,20180806,000000,2.27,2.49,2.27,2.46,119017,0
+HROW.US,D,20180807,000000,2.52,2.87,2.5,2.705,1324248,0
+HROW.US,D,20180808,000000,2.72,2.8,2.6,2.61,253339,0
+HROW.US,D,20180809,000000,2.65,2.8,2.6,2.78,303779,0
+HROW.US,D,20180810,000000,2.74,3.2495,2.74,3.09,1073120,0
+HROW.US,D,20180813,000000,3.16,3.38,2.8,3.1,694284,0
+HROW.US,D,20180814,000000,3.13,3.2,2.901,3,321617,0
+HROW.US,D,20180815,000000,2.97,3,2.85,2.87,158475,0
+HROW.US,D,20180816,000000,2.86,3.1327,2.86,2.95,521253,0
+HROW.US,D,20180817,000000,2.95,3.09,2.87,3.03,213960,0
+HROW.US,D,20180820,000000,3.06,3.06,2.9,3,258356,0
+HROW.US,D,20180821,000000,3,3.21,2.9669,3.19,339279,0
+HROW.US,D,20180822,000000,3.21,3.3,3.03,3.24,268370,0
+HROW.US,D,20180823,000000,3.24,3.39,3.1,3.17,341250,0
+HROW.US,D,20180824,000000,3.12,3.25,3.0154,3.15,156102,0
+HROW.US,D,20180827,000000,3.16,3.2136,2.95,3.08,291053,0
+HROW.US,D,20180828,000000,3.06,3.13,3.0401,3.08,158774,0
+HROW.US,D,20180829,000000,3.1019,3.16,3.0261,3.11,209520,0
+HROW.US,D,20180830,000000,3.13,3.16,2.96,3.04,206484,0
+HROW.US,D,20180831,000000,3.04,3.09,2.95,3.04,98289,0
+HROW.US,D,20180904,000000,3,3.05,2.9,2.98,188004,0
+HROW.US,D,20180905,000000,3,3.04,2.9196,3.015,81721,0
+HROW.US,D,20180906,000000,3,3.07,2.9501,3,115291,0
+HROW.US,D,20180907,000000,3,3.03,2.93,3.02,82392,0
+HROW.US,D,20180910,000000,3.06,3.07,2.97,3.02,150469,0
+HROW.US,D,20180911,000000,3.03,3.06,2.98,2.99,110870,0
+HROW.US,D,20180912,000000,2.99,3.02,2.931,2.97,58978,0
+HROW.US,D,20180913,000000,2.96,3,2.9068,2.96,106016,0
+HROW.US,D,20180914,000000,2.92,2.95,2.81,2.81,146211,0
+HROW.US,D,20180917,000000,2.81,2.85,2.7064,2.74,93628,0
+HROW.US,D,20180918,000000,2.72,2.949,2.72,2.86,243791,0
+HROW.US,D,20180919,000000,2.88,2.93,2.79,2.83,91821,0
+HROW.US,D,20180920,000000,2.78,2.85,2.75,2.8,150688,0
+HROW.US,D,20180921,000000,2.79,2.84,2.73,2.78,40397,0
+HROW.US,D,20180924,000000,2.76,2.845,2.72,2.79,89610,0
+HROW.US,D,20180925,000000,2.762,2.85,2.7601,2.8,39590,0
+HROW.US,D,20180926,000000,2.86,2.8669,2.77,2.79,45258,0
+HROW.US,D,20180927,000000,2.78,2.825,2.7,2.74,82682,0
+HROW.US,D,20180928,000000,2.74,2.82,2.74,2.78,47705,0
+HROW.US,D,20181001,000000,2.78,2.81,2.72,2.76,57434,0
+HROW.US,D,20181002,000000,2.76,2.8,2.71,2.71,72075,0
+HROW.US,D,20181003,000000,2.7,2.72,2.61,2.71,33613,0
+HROW.US,D,20181004,000000,2.68,2.68,2.6,2.6,96733,0
+HROW.US,D,20181005,000000,2.65,2.71,2.6,2.63,45037,0
+HROW.US,D,20181008,000000,2.63,2.73,2.51,2.56,80353,0
+HROW.US,D,20181009,000000,2.56,2.65,2.45,2.46,58537,0
+HROW.US,D,20181010,000000,2.38,2.5,2.34,2.34,58716,0
+HROW.US,D,20181011,000000,2.3,2.48,2.22,2.25,76393,0
+HROW.US,D,20181012,000000,2.26,2.99,2.26,2.95,448009,0
+HROW.US,D,20181015,000000,2.89,3.57,2.73,3.3,835107,0
+HROW.US,D,20181016,000000,3.36,3.61,3.3,3.48,776626,0
+HROW.US,D,20181017,000000,3.4,3.53,3.3,3.35,368062,0
+HROW.US,D,20181018,000000,3.26,3.53,3.26,3.32,316409,0
+HROW.US,D,20181019,000000,3.34,3.622,3.32,3.33,437576,0
+HROW.US,D,20181022,000000,3.37,3.73,3.3527,3.61,502095,0
+HROW.US,D,20181023,000000,3.58,3.8,3.35,3.79,564650,0
+HROW.US,D,20181024,000000,3.84,4.05,3.56,3.63,813983,0
+HROW.US,D,20181025,000000,3.75,4.43,3.7027,4.22,869792,0
+HROW.US,D,20181026,000000,4.25,4.25,3.92,4.22,551440,0
+HROW.US,D,20181029,000000,4.26,4.4,3.96,4.04,394181,0
+HROW.US,D,20181030,000000,4.04,4.35,4.04,4.25,302837,0
+HROW.US,D,20181031,000000,4.3,4.59,4.16,4.27,548828,0
+HROW.US,D,20181101,000000,4.21,4.56,4.21,4.39,323211,0
+HROW.US,D,20181102,000000,4.38,4.54,4.13,4.45,322265,0
+HROW.US,D,20181105,000000,4.45,4.53,4.11,4.24,270225,0
+HROW.US,D,20181106,000000,4.23,4.41,4.11,4.39,275661,0
+HROW.US,D,20181107,000000,4.38,4.44,4.16,4.39,236547,0
+HROW.US,D,20181108,000000,4.39,4.69,4.34,4.48,303055,0
+HROW.US,D,20181109,000000,4.42,4.45,4.1,4.34,346844,0
+HROW.US,D,20181112,000000,4.3,4.43,4.12,4.3,220854,0
+HROW.US,D,20181113,000000,4.31,4.4,3.54,3.86,423535,0
+HROW.US,D,20181114,000000,4.28,4.74,4.13,4.61,904806,0
+HROW.US,D,20181115,000000,4.6,4.8,4.52,4.71,366316,0
+HROW.US,D,20181116,000000,4.71,5.79,4.65,5.29,1642370,0
+HROW.US,D,20181119,000000,5.3,5.3329,4.9,5,519922,0
+HROW.US,D,20181120,000000,4.97,5.05,4.78,4.86,345444,0
+HROW.US,D,20181121,000000,4.89,5.12,4.77,4.87,214226,0
+HROW.US,D,20181123,000000,4.85,5.168,4.7914,5.13,127334,0
+HROW.US,D,20181126,000000,5.17,5.24,4.61,4.65,441243,0
+HROW.US,D,20181127,000000,4.61,4.82,4.3236,4.44,348015,0
+HROW.US,D,20181128,000000,4.5,4.62,4.43,4.51,222241,0
+HROW.US,D,20181129,000000,4.43,4.57,4.35,4.51,148321,0
+HROW.US,D,20181130,000000,4.5,4.74,4.4,4.73,202113,0
+HROW.US,D,20181203,000000,4.8,4.88,4.44,4.76,261631,0
+HROW.US,D,20181204,000000,4.75,4.87,4.65,4.74,118437,0
+HROW.US,D,20181206,000000,4.7,4.87,4.52,4.81,135965,0
+HROW.US,D,20181207,000000,4.86,4.99,4.8341,4.94,129033,0
+HROW.US,D,20181210,000000,4.94,5.49,4.76,5.43,938417,0
+HROW.US,D,20181211,000000,5.49,6.5,5.45,5.95,2222593,0
+HROW.US,D,20181212,000000,5.97,6.29,5.55,6.11,766820,0
+HROW.US,D,20181213,000000,6.2,6.49,5.8,5.95,1022380,0
+HROW.US,D,20181214,000000,5.9,5.9607,5.61,5.83,542755,0
+HROW.US,D,20181217,000000,5.79,5.8,5.27,5.39,568114,0
+HROW.US,D,20181218,000000,5.41,5.53,4.9748,5.18,517527,0
+HROW.US,D,20181219,000000,5.17,5.45,4.84,4.98,365013,0
+HROW.US,D,20181220,000000,4.94,5.12,4.53,4.79,590513,0
+HROW.US,D,20181221,000000,4.78,4.82,4.52,4.71,378104,0
+HROW.US,D,20181224,000000,4.59,4.89,4.59,4.81,193774,0
+HROW.US,D,20181226,000000,4.8,5.3333,4.8,5.02,420275,0
+HROW.US,D,20181227,000000,4.99,5.12,4.54,4.89,255071,0
+HROW.US,D,20181228,000000,4.88,5.2,4.88,5.19,220739,0
+HROW.US,D,20181231,000000,5.25,5.83,5.25,5.69,377513,0
+HROW.US,D,20190102,000000,5.42,5.73,5,5.4,248400,0
+HROW.US,D,20190103,000000,5.34,5.4,5,5.25,250692,0
+HROW.US,D,20190104,000000,5.11,5.5,4.93,5.39,455609,0
+HROW.US,D,20190107,000000,5.34,6.2499,5.34,5.9,424464,0
+HROW.US,D,20190108,000000,6,6.2,5.91,6.1,586691,0
+HROW.US,D,20190109,000000,6.1,6.24,5.67,6,428209,0
+HROW.US,D,20190110,000000,6.01,6.75,5.8,6.48,604347,0
+HROW.US,D,20190111,000000,6.5,6.56,5.98,6.05,349461,0
+HROW.US,D,20190114,000000,6.03,6.1021,5.75,5.95,170637,0
+HROW.US,D,20190115,000000,5.95,6.31,5.84,5.9,208326,0
+HROW.US,D,20190116,000000,6,6,5.5,5.78,248296,0
+HROW.US,D,20190117,000000,5.7,5.93,5.7,5.76,153484,0
+HROW.US,D,20190118,000000,5.77,5.92,5.69,5.8,295619,0
+HROW.US,D,20190122,000000,5.77,5.95,5.58,5.77,200158,0
+HROW.US,D,20190123,000000,5.77,6.19,5.7,6.19,296861,0
+HROW.US,D,20190124,000000,6.21,6.65,6.02,6.14,513723,0
+HROW.US,D,20190125,000000,6.14,6.3387,5.9801,6.28,227505,0
+HROW.US,D,20190128,000000,6.26,6.5,6.0959,6.16,162749,0
+HROW.US,D,20190129,000000,6.19,6.48,6.05,6.09,294341,0
+HROW.US,D,20190130,000000,6.14,6.1974,5.85,6,352340,0
+HROW.US,D,20190131,000000,5.95,6.24,5.93,5.96,183872,0
+HROW.US,D,20190201,000000,5.94,6.29,5.7,6.23,162626,0
+HROW.US,D,20190204,000000,6.12,6.32,6.07,6.27,134040,0
+HROW.US,D,20190205,000000,6.27,6.33,5.98,6.18,155102,0
+HROW.US,D,20190206,000000,6.2,6.2,5.92,6.17,75046,0
+HROW.US,D,20190207,000000,6.09,6.26,5.95,6.21,121243,0
+HROW.US,D,20190208,000000,6.22,6.32,5.84,6.07,204952,0
+HROW.US,D,20190211,000000,6.05,6.29,5.95,6.23,82540,0
+HROW.US,D,20190212,000000,6.22,6.25,6.07,6.16,54668,0
+HROW.US,D,20190213,000000,6.2,6.21,5.87,6.16,149605,0
+HROW.US,D,20190214,000000,6.1,6.25,6.06,6.14,77346,0
+HROW.US,D,20190215,000000,6.16,6.4,6.1207,6.16,257122,0
+HROW.US,D,20190219,000000,6.16,6.3,6.07,6.3,175739,0
+HROW.US,D,20190220,000000,6.31,6.89,6.2886,6.68,680237,0
+HROW.US,D,20190221,000000,6.8,6.96,6.26,6.31,390460,0
+HROW.US,D,20190222,000000,6.31,6.82,6.31,6.76,302999,0
+HROW.US,D,20190225,000000,6.8,7.06,6.56,6.88,228896,0
+HROW.US,D,20190226,000000,6.88,7.05,6.65,6.97,120077,0
+HROW.US,D,20190227,000000,6.97,7.16,6.81,7.1,185477,0
+HROW.US,D,20190228,000000,7.11,7.2,6.83,6.94,177890,0
+HROW.US,D,20190301,000000,6.99,7.08,6.8,6.86,139439,0
+HROW.US,D,20190304,000000,6.91,7.2,6.8,6.93,274719,0
+HROW.US,D,20190305,000000,6.93,6.99,6.69,6.93,147867,0
+HROW.US,D,20190306,000000,6.91,6.99,6.35,6.56,241677,0
+HROW.US,D,20190307,000000,6.54,6.83,6.48,6.64,132422,0
+HROW.US,D,20190308,000000,6.63,6.63,5.87,6.56,249282,0
+HROW.US,D,20190311,000000,6.55,6.8,6.425,6.54,113488,0
+HROW.US,D,20190312,000000,6.72,6.92,6.5,6.81,229006,0
+HROW.US,D,20190313,000000,6.92,6.92,5.01,6.05,1085666,0
+HROW.US,D,20190314,000000,6.03,6.05,4.99,5.46,775984,0
+HROW.US,D,20190315,000000,5.38,5.47,5.13,5.21,418176,0
+HROW.US,D,20190318,000000,5.23,5.6499,5.19,5.56,286084,0
+HROW.US,D,20190319,000000,5.58,5.94,5.51,5.54,271044,0
+HROW.US,D,20190320,000000,5.55,5.74,5.3677,5.45,212806,0
+HROW.US,D,20190321,000000,5.37,5.66,5.31,5.45,146726,0
+HROW.US,D,20190322,000000,5.45,5.45,5.26,5.31,131877,0
+HROW.US,D,20190325,000000,5.26,5.31,4.99,5.1,166046,0
+HROW.US,D,20190326,000000,5.1,5.16,4.84,5,268128,0
+HROW.US,D,20190327,000000,4.97,5.09,4.47,4.75,392410,0
+HROW.US,D,20190328,000000,4.68,5.06,4.68,4.79,585474,0
+HROW.US,D,20190329,000000,4.73,5.15,4.73,4.98,245928,0
+HROW.US,D,20190401,000000,5.01,5.07,4.65,4.66,173821,0
+HROW.US,D,20190402,000000,4.67,4.85,4.67,4.8,182230,0
+HROW.US,D,20190403,000000,4.78,4.83,4.6,4.66,257910,0
+HROW.US,D,20190404,000000,4.67,4.75,4.5,4.5,179592,0
+HROW.US,D,20190405,000000,4.5,4.68,4.4302,4.55,195549,0
+HROW.US,D,20190408,000000,4.52,4.52,4.25,4.4,319944,0
+HROW.US,D,20190409,000000,4.39,4.46,4.15,4.37,194096,0
+HROW.US,D,20190410,000000,4.38,4.69,4.38,4.47,114216,0
+HROW.US,D,20190411,000000,4.48,4.64,4.4,4.57,140329,0
+HROW.US,D,20190412,000000,4.55,4.65,4.35,4.37,198897,0
+HROW.US,D,20190415,000000,4.37,4.4,4.1,4.2,193827,0
+HROW.US,D,20190416,000000,4.21,4.44,4.16,4.31,123698,0
+HROW.US,D,20190417,000000,4.31,4.5,4.18,4.4,195657,0
+HROW.US,D,20190418,000000,4.36,4.57,4.2137,4.48,165187,0
+HROW.US,D,20190422,000000,4.48,4.5895,4.32,4.5,118536,0
+HROW.US,D,20190423,000000,4.63,4.91,4.435,4.73,190164,0
+HROW.US,D,20190424,000000,4.73,4.9,4.62,4.8,117101,0
+HROW.US,D,20190425,000000,4.81,5.08,4.75,4.82,135224,0
+HROW.US,D,20190426,000000,4.85,4.96,4.78,4.9,79565,0
+HROW.US,D,20190429,000000,4.9,5.03,4.78,4.85,192100,0
+HROW.US,D,20190430,000000,4.85,5,4.655,4.66,258100,0
+HROW.US,D,20190501,000000,4.66,4.69,4.49,4.55,101155,0
+HROW.US,D,20190502,000000,4.85,4.85,4.43,4.55,43237,0
+HROW.US,D,20190503,000000,4.5784,4.78,4.45,4.55,79127,0
+HROW.US,D,20190506,000000,4.44,4.79,4.41,4.7,66144,0
+HROW.US,D,20190507,000000,4.71,4.71,4.45,4.49,83834,0
+HROW.US,D,20190508,000000,4.52,4.62,4.3,4.55,318675,0
+HROW.US,D,20190509,000000,4.53,4.63,4.4503,4.63,129560,0
+HROW.US,D,20190510,000000,5.27,5.27,4.77,5.01,314419,0
+HROW.US,D,20190513,000000,4.9,5.29,4.75,5.27,155834,0
+HROW.US,D,20190514,000000,5.19,5.5,5.1,5.3,304923,0
+HROW.US,D,20190515,000000,5.32,5.75,5.28,5.72,153035,0
+HROW.US,D,20190516,000000,5.79,5.95,5.6901,5.86,204476,0
+HROW.US,D,20190517,000000,6.43,6.7,5.88,6.11,1078519,0
+HROW.US,D,20190520,000000,6.1,6.7,6,6.57,397280,0
+HROW.US,D,20190521,000000,6.58,6.65,6.19,6.26,299927,0
+HROW.US,D,20190522,000000,6.3,6.45,6.11,6.28,193539,0
+HROW.US,D,20190523,000000,6.29,6.34,6.1,6.31,151289,0
+HROW.US,D,20190524,000000,6.33,6.65,6.2158,6.26,209882,0
+HROW.US,D,20190528,000000,6.26,6.55,6.21,6.4,222314,0
+HROW.US,D,20190529,000000,6.38,6.53,6.16,6.47,167005,0
+HROW.US,D,20190530,000000,6.5,6.68,6.25,6.38,363943,0
+HROW.US,D,20190531,000000,6.25,6.32,5.95,6.07,483016,0
+HROW.US,D,20190603,000000,5.98,6,5.55,5.81,515170,0
+HROW.US,D,20190604,000000,5.82,6.09,5.82,5.82,228061,0
+HROW.US,D,20190605,000000,5.77,6.02,5.75,5.92,119435,0
+HROW.US,D,20190606,000000,5.92,6.18,5.75,5.75,235749,0
+HROW.US,D,20190607,000000,5.8,5.94,5.7,5.76,163711,0
+HROW.US,D,20190610,000000,5.82,6.2,5.59,5.62,302909,0
+HROW.US,D,20190611,000000,5.63,5.78,5.46,5.62,136398,0
+HROW.US,D,20190612,000000,5.61,5.68,5.27,5.48,220392,0
+HROW.US,D,20190613,000000,5.47,5.93,5.47,5.79,251225,0
+HROW.US,D,20190614,000000,5.79,6.11,5.64,5.83,214239,0
+HROW.US,D,20190617,000000,5.86,6.02,5.72,5.86,132292,0
+HROW.US,D,20190618,000000,5.84,6.18,5.84,6.1,287536,0
+HROW.US,D,20190619,000000,6.1,6.4,6.04,6.36,219583,0
+HROW.US,D,20190620,000000,6.37,6.64,6.3,6.56,424021,0
+HROW.US,D,20190621,000000,6.62,6.98,6.4118,6.95,502806,0
+HROW.US,D,20190624,000000,6.8,7.68,6.71,7.57,1113161,0
+HROW.US,D,20190625,000000,7.5,7.96,7.4501,7.92,680031,0
+HROW.US,D,20190626,000000,8.01,8.05,7.4155,7.72,584295,0
+HROW.US,D,20190627,000000,7.7,8.26,7.6312,8.19,540566,0
+HROW.US,D,20190628,000000,8.22,8.74,8.1,8.7,534932,0
+HROW.US,D,20190701,000000,8.9,8.99,7.7,8,778583,0
+HROW.US,D,20190702,000000,7.95,8.15,7.721,7.8,275036,0
+HROW.US,D,20190703,000000,7.81,7.88,7.7,7.76,191224,0
+HROW.US,D,20190705,000000,7.68,8,7.68,7.91,181594,0
+HROW.US,D,20190708,000000,7.78,8.11,7.68,7.95,194115,0
+HROW.US,D,20190709,000000,7.94,8,7.75,7.85,106859,0
+HROW.US,D,20190710,000000,7.86,8.2066,7.81,7.95,417418,0
+HROW.US,D,20190711,000000,7.92,8.16,7.75,7.87,310000,0
+HROW.US,D,20190712,000000,7.86,7.94,7.46,7.64,468726,0
+HROW.US,D,20190715,000000,7.68,8.25,7.68,8,391985,0
+HROW.US,D,20190716,000000,8.06,8.22,7.63,7.83,762156,0
+HROW.US,D,20190717,000000,7.84,8.1,7.8,7.99,248929,0
+HROW.US,D,20190718,000000,7.92,7.96,7.84,7.87,171752,0
+HROW.US,D,20190719,000000,7.98,8,7.75,7.82,174671,0
+HROW.US,D,20190722,000000,7.8,7.91,7.59,7.72,239264,0
+HROW.US,D,20190723,000000,7.76,7.78,7.47,7.68,248994,0
+HROW.US,D,20190724,000000,7.65,7.79,7.53,7.7,159179,0
+HROW.US,D,20190725,000000,7.72,7.89,7.55,7.7,93859,0
+HROW.US,D,20190726,000000,7.72,8.18,7.72,7.81,230901,0
+HROW.US,D,20190729,000000,7.78,7.96,7.67,7.75,115668,0
+HROW.US,D,20190730,000000,7.7,7.88,7.45,7.61,119474,0
+HROW.US,D,20190731,000000,7.61,7.93,7.53,7.75,224095,0
+HROW.US,D,20190801,000000,7.76,7.78,7.45,7.52,216913,0
+HROW.US,D,20190802,000000,7.52,7.52,7.1,7.37,293033,0
+HROW.US,D,20190805,000000,7.19,7.36,7,7.18,198991,0
+HROW.US,D,20190806,000000,7.19,7.26,6.9,7.05,159199,0
+HROW.US,D,20190807,000000,7.02,7.46,7,7.14,159408,0
+HROW.US,D,20190808,000000,7.22,7.43,7.07,7.19,117576,0
+HROW.US,D,20190809,000000,7.1,7.2631,7.03,7.13,192433,0
+HROW.US,D,20190812,000000,7.12,7.12,6.11,6.37,936874,0
+HROW.US,D,20190813,000000,6.3,6.6287,6.25,6.4,287542,0
+HROW.US,D,20190814,000000,6.29,6.665,6.25,6.4,569938,0
+HROW.US,D,20190815,000000,6.31,6.55,4.625,4.89,1669126,0
+HROW.US,D,20190816,000000,5.13,5.59,4.92,5.32,492090,0
+HROW.US,D,20190819,000000,5.4,5.45,4.83,5.01,483030,0
+HROW.US,D,20190820,000000,5.03,5.32,5.015,5.15,240362,0
+HROW.US,D,20190821,000000,5.17,5.49,5.16,5.37,214736,0
+HROW.US,D,20190822,000000,5.39,5.42,5.08,5.11,230585,0
+HROW.US,D,20190823,000000,5.08,5.35,5.03,5.05,127357,0
+HROW.US,D,20190826,000000,5.07,5.19,4.92,5.04,208572,0
+HROW.US,D,20190827,000000,4.96,5.11,4.96,4.99,211753,0
+HROW.US,D,20190828,000000,4.96,5.19,4.96,5.18,123856,0
+HROW.US,D,20190829,000000,5.19,5.37,5.11,5.26,176575,0
+HROW.US,D,20190830,000000,5.22,5.36,5.11,5.35,151132,0
+HROW.US,D,20190903,000000,5.22,5.35,4.86,4.95,316004,0
+HROW.US,D,20190904,000000,4.92,5.39,4.86,5.36,279436,0
+HROW.US,D,20190905,000000,5.41,5.8243,5.1704,5.74,279407,0
+HROW.US,D,20190906,000000,5.74,6.035,5.62,5.95,175182,0
+HROW.US,D,20190909,000000,5.86,6.07,5.53,5.75,146332,0
+HROW.US,D,20190910,000000,5.79,6.155,5.56,6.13,217971,0
+HROW.US,D,20190911,000000,6.15,6.38,5.93,6.35,248428,0
+HROW.US,D,20190912,000000,6.36,6.36,6.19,6.2,164224,0
+HROW.US,D,20190913,000000,6.21,6.3014,5.795,5.89,163912,0
+HROW.US,D,20190916,000000,5.9,6.03,5.82,5.94,191507,0
+HROW.US,D,20190917,000000,5.82,6.04,5.82,5.84,140676,0
+HROW.US,D,20190918,000000,5.86,5.94,5.72,5.79,147501,0
+HROW.US,D,20190919,000000,5.74,5.93,5.74,5.87,137698,0
+HROW.US,D,20190920,000000,5.9,5.99,5.82,5.83,71277,0
+HROW.US,D,20190923,000000,5.67,5.817,5.56,5.73,110241,0
+HROW.US,D,20190924,000000,5.73,5.78,5.62,5.69,81729,0
+HROW.US,D,20190925,000000,5.68,5.75,5.54,5.67,178018,0
+HROW.US,D,20190926,000000,5.64,5.73,5.625,5.68,56756,0
+HROW.US,D,20190927,000000,5.66,5.71,5.6,5.7,69913,0
+HROW.US,D,20190930,000000,5.67,5.8296,5.54,5.62,199010,0
+HROW.US,D,20191001,000000,5.62,5.79,5.38,5.6,157292,0
+HROW.US,D,20191002,000000,5.58,5.58,5.25,5.35,111224,0
+HROW.US,D,20191003,000000,5.35,5.4,5.24,5.24,110919,0
+HROW.US,D,20191004,000000,5.27,5.64,5.27,5.46,327899,0
+HROW.US,D,20191007,000000,5.46,5.48,5.09,5.1,151192,0
+HROW.US,D,20191008,000000,5.04,5.19,5.02,5.16,100141,0
+HROW.US,D,20191009,000000,5.2,5.33,5.03,5.15,232086,0
+HROW.US,D,20191010,000000,5.15,5.22,5.03,5.04,116158,0
+HROW.US,D,20191011,000000,5.06,5.46,5.06,5.23,316058,0
+HROW.US,D,20191014,000000,5.22,5.3,5.06,5.06,173717,0
+HROW.US,D,20191015,000000,5.09,5.29,5.09,5.26,141882,0
+HROW.US,D,20191016,000000,5.29,5.34,5.18,5.19,95041,0
+HROW.US,D,20191017,000000,5.21,5.39,5.19,5.25,52155,0
+HROW.US,D,20191018,000000,5.25,5.34,5.08,5.14,111045,0
+HROW.US,D,20191021,000000,5.09,5.22,5.02,5.04,99513,0
+HROW.US,D,20191022,000000,5.17,5.36,5.13,5.24,122160,0
+HROW.US,D,20191023,000000,5.23,5.31,5.08,5.14,250024,0
+HROW.US,D,20191024,000000,5.15,5.45,4.8758,5.08,305580,0
+HROW.US,D,20191025,000000,5.1,5.45,5,5.34,206044,0
+HROW.US,D,20191028,000000,5.38,5.4696,5.05,5.08,193292,0
+HROW.US,D,20191029,000000,5.03,5.26,4.97,4.98,105237,0
+HROW.US,D,20191030,000000,5,5.13,4.89,5.09,108343,0
+HROW.US,D,20191031,000000,5.09,5.11,4.95,5,150943,0
+HROW.US,D,20191101,000000,5.06,5.06,4.98,4.98,70145,0
+HROW.US,D,20191104,000000,5.06,5.07,4.962,5.05,103149,0
+HROW.US,D,20191105,000000,5.07,5.21,5.04,5.05,70932,0
+HROW.US,D,20191106,000000,5.03,5.14,4.99,5.09,194629,0
+HROW.US,D,20191107,000000,5.09,5.16,4.87,4.93,173599,0
+HROW.US,D,20191108,000000,4.88,4.93,4.75,4.87,192956,0
+HROW.US,D,20191111,000000,4.89,4.92,4.65,4.86,116689,0
+HROW.US,D,20191112,000000,4.86,4.94,4.75,4.79,164867,0
+HROW.US,D,20191113,000000,4.76,4.7942,4.57,4.6,259419,0
+HROW.US,D,20191114,000000,5.04,5.91,5,5.68,1625408,0
+HROW.US,D,20191115,000000,5.75,5.76,5.4,5.66,214024,0
+HROW.US,D,20191118,000000,5.66,5.68,5.39,5.56,121944,0
+HROW.US,D,20191119,000000,5.5,5.6,5.32,5.53,197067,0
+HROW.US,D,20191120,000000,5.42,5.735,5.4,5.61,136055,0
+HROW.US,D,20191121,000000,5.63,5.6756,5.43,5.6,105417,0
+HROW.US,D,20191122,000000,5.64,5.76,5.6,5.72,57786,0
+HROW.US,D,20191125,000000,5.7,5.97,5.7,5.96,108494,0
+HROW.US,D,20191126,000000,5.98,6.375,5.91,6.13,135818,0
+HROW.US,D,20191127,000000,6.15,6.3,5.97,6.24,138520,0
+HROW.US,D,20191129,000000,6.22,6.335,6.2,6.25,76185,0
+HROW.US,D,20191202,000000,6.26,6.285,5.96,6.2,125276,0
+HROW.US,D,20191203,000000,5.96,6.24,5.95,6.08,155586,0
+HROW.US,D,20191204,000000,6.12,6.64,5.96,6.58,343682,0
+HROW.US,D,20191205,000000,6.5,6.56,6.2,6.24,158948,0
+HROW.US,D,20191206,000000,6.3,6.505,6.25,6.48,187130,0
+HROW.US,D,20191209,000000,6.46,6.77,6.46,6.53,85876,0
+HROW.US,D,20191210,000000,6.54,6.81,6.51,6.7,104145,0
+HROW.US,D,20191211,000000,6.7,6.7,6.38,6.51,142972,0
+HROW.US,D,20191212,000000,6.52,6.6,6.43,6.49,43706,0
+HROW.US,D,20191213,000000,6.51,6.59,6.31,6.41,104386,0
+HROW.US,D,20191216,000000,6.42,6.6,6.39,6.5,76149,0
+HROW.US,D,20191217,000000,6.5,6.97,6.43,6.63,181727,0
+HROW.US,D,20191218,000000,6.68,6.74,6.54,6.63,57946,0
+HROW.US,D,20191219,000000,6.64,6.8852,6.41,6.81,113886,0
+HROW.US,D,20191220,000000,6.8,7.23,6.8,7.16,198606,0
+HROW.US,D,20191223,000000,7.1,7.24,6.9048,7.21,82832,0
+HROW.US,D,20191224,000000,7.15,7.3,7.15,7.29,45139,0
+HROW.US,D,20191226,000000,7.3,7.6,7.21,7.6,184937,0
+HROW.US,D,20191227,000000,7.59,7.9,7.48,7.88,149785,0
+HROW.US,D,20191230,000000,7.79,7.92,7.5556,7.69,136108,0
+HROW.US,D,20191231,000000,7.7,7.855,7.56,7.78,559528,0
+HROW.US,D,20200102,000000,7.82,7.89,7.25,7.3,138084,0
+HROW.US,D,20200103,000000,7.21,7.2622,6.94,7.15,109913,0
+HROW.US,D,20200106,000000,7.14,7.18,6.94,6.94,33575,0
+HROW.US,D,20200107,000000,6.95,6.95,6.5,6.8,128820,0
+HROW.US,D,20200108,000000,6.86,7.18,6.8,7.09,71185,0
+HROW.US,D,20200109,000000,7.09,7.13,6.83,6.9,77916,0
+HROW.US,D,20200110,000000,6.9,7.23,6.9,7.01,156605,0
+HROW.US,D,20200113,000000,7.09,7.27,7.04,7.15,67856,0
+HROW.US,D,20200114,000000,7.1,7.43,7.01,7.31,95627,0
+HROW.US,D,20200115,000000,7.31,7.5,7.2,7.23,126263,0
+HROW.US,D,20200116,000000,7.31,7.31,7.03,7.16,91968,0
+HROW.US,D,20200117,000000,7.17,7.25,6.99,7.06,98092,0
+HROW.US,D,20200121,000000,7.01,7.07,6.96,7,109569,0
+HROW.US,D,20200122,000000,7.03,7.25,7.01,7.16,156174,0
+HROW.US,D,20200123,000000,7.13,7.1355,6.86,6.99,83980,0
+HROW.US,D,20200124,000000,6.96,7.05,6.74,7.02,101884,0
+HROW.US,D,20200127,000000,6.96,6.96,6.6,6.62,135996,0
+HROW.US,D,20200128,000000,6.66,6.83,6.54,6.66,98313,0
+HROW.US,D,20200129,000000,6.68,6.75,6.56,6.61,69197,0
+HROW.US,D,20200130,000000,6.51,6.65,6.32,6.43,90604,0
+HROW.US,D,20200131,000000,6.39,6.48,5.5,5.82,437885,0
+HROW.US,D,20200203,000000,5.8,6.19,5.68,5.72,80901,0
+HROW.US,D,20200204,000000,6.07,6.52,5.94,6.52,333952,0
+HROW.US,D,20200205,000000,6.72,6.79,6.57,6.68,185277,0
+HROW.US,D,20200206,000000,6.74,6.89,6.54,6.86,111878,0
+HROW.US,D,20200207,000000,6.86,6.9724,6.7201,6.9,71814,0
+HROW.US,D,20200210,000000,6.97,7.06,6.62,6.72,180291,0
+HROW.US,D,20200211,000000,6.82,7.0549,6.8,6.83,80431,0
+HROW.US,D,20200212,000000,6.9,6.93,6.73,6.85,69764,0
+HROW.US,D,20200213,000000,6.8,6.92,6.7302,6.79,100734,0
+HROW.US,D,20200214,000000,6.78,6.965,6.5,6.72,138437,0
+HROW.US,D,20200218,000000,6.77,6.895,6.7315,6.74,113936,0
+HROW.US,D,20200219,000000,6.76,6.839,6.39,6.54,166949,0
+HROW.US,D,20200220,000000,6.51,6.64,6.37,6.46,89869,0
+HROW.US,D,20200221,000000,6.45,6.46,6.23,6.27,87248,0
+HROW.US,D,20200224,000000,6.15,6.3,5.92,5.95,214247,0
+HROW.US,D,20200225,000000,6,6.09,5.6,5.7,181494,0
+HROW.US,D,20200226,000000,5.7,5.81,5.33,5.5,289262,0
+HROW.US,D,20200227,000000,5.39,5.99,5.25,5.64,209471,0
+HROW.US,D,20200228,000000,5.36,5.62,5.34,5.52,132999,0
+HROW.US,D,20200302,000000,5.62,5.86,5.554,5.66,228033,0
+HROW.US,D,20200303,000000,5.73,6.21,5.73,5.89,161946,0
+HROW.US,D,20200304,000000,6.04,6.4,6.01,6.29,163820,0
+HROW.US,D,20200305,000000,6.06,6.4,6,6.14,107953,0
+HROW.US,D,20200306,000000,6.01,6.13,5.7529,5.96,137821,0
+HROW.US,D,20200309,000000,5.53,6.07,4.83,5.68,195302,0
+HROW.US,D,20200310,000000,5.79,5.79,4.91,5.3,339345,0
+HROW.US,D,20200311,000000,5.13,5.26,4.76,4.76,259699,0
+HROW.US,D,20200312,000000,4.37,4.64,4,4.25,252259,0
+HROW.US,D,20200313,000000,4.3,5.1,4.3,4.98,439872,0
+HROW.US,D,20200316,000000,4.25,4.25,3.54,3.93,474500,0
+HROW.US,D,20200317,000000,3.61,3.97,3.6,3.87,331093,0
+HROW.US,D,20200318,000000,3.63,3.85,3.42,3.57,237933,0
+HROW.US,D,20200319,000000,3.44,3.78,3.33,3.7,165621,0
+HROW.US,D,20200320,000000,3.69,4.1,3.615,3.69,163253,0
+HROW.US,D,20200323,000000,3.63,3.82,3.34,3.5,243312,0
+HROW.US,D,20200324,000000,3.64,3.9,3.45,3.84,201743,0
+HROW.US,D,20200325,000000,3.85,4.29,3.53,4.16,185965,0
+HROW.US,D,20200326,000000,4.19,4.22,3.81,4.11,208086,0
+HROW.US,D,20200327,000000,4,4.07,3.6035,3.71,424248,0
+HROW.US,D,20200330,000000,3.77,4.14,3.76,4.14,282733,0
+HROW.US,D,20200331,000000,4.13,4.15,3.8,3.82,425266,0
+HROW.US,D,20200401,000000,3.79,3.83,3.51,3.63,113256,0
+HROW.US,D,20200402,000000,3.6,3.9728,3.54,3.62,84396,0
+HROW.US,D,20200403,000000,3.62,3.835,3.5198,3.61,66540,0
+HROW.US,D,20200406,000000,3.74,4.17,3.61,3.91,327343,0
+HROW.US,D,20200407,000000,4.12,4.12,3.78,3.92,295669,0
+HROW.US,D,20200408,000000,4.03,4.03,3.68,3.96,340585,0
+HROW.US,D,20200409,000000,4,4.29,3.9,4.09,128700,0
+HROW.US,D,20200413,000000,4.15,4.39,4,4.25,101563,0
+HROW.US,D,20200414,000000,4.34,4.63,4.18,4.57,209792,0
+HROW.US,D,20200415,000000,4.53,4.53,4.2,4.4,74448,0
+HROW.US,D,20200416,000000,4.45,4.55,4.2722,4.4,47615,0
+HROW.US,D,20200417,000000,4.64,4.7,4.41,4.5,109041,0
+HROW.US,D,20200420,000000,4.56,4.62,4.2513,4.57,117492,0
+HROW.US,D,20200421,000000,4.48,4.56,4.17,4.24,115118,0
+HROW.US,D,20200422,000000,4.3,4.59,4.3,4.42,147465,0
+HROW.US,D,20200423,000000,4.46,4.71,4.3401,4.62,119118,0
+HROW.US,D,20200424,000000,4.66,4.73,4.39,4.54,85858,0
+HROW.US,D,20200427,000000,4.51,4.74,4.23,4.32,216648,0
+HROW.US,D,20200428,000000,4.4,4.63,4.37,4.39,79136,0
+HROW.US,D,20200429,000000,4.43,4.6,4.4,4.48,79154,0
+HROW.US,D,20200430,000000,4.87,4.87,4.38,4.49,96203,0
+HROW.US,D,20200501,000000,5.42,5.42,4.17,4.29,60794,0
+HROW.US,D,20200504,000000,4.21,4.4,4.18,4.31,66481,0
+HROW.US,D,20200505,000000,4.35,4.49,4.295,4.4,79908,0
+HROW.US,D,20200506,000000,4.4,4.53,4.2798,4.38,58056,0
+HROW.US,D,20200507,000000,4.37,4.67,4.37,4.61,91362,0
+HROW.US,D,20200508,000000,5.27,5.27,4.55,4.63,81269,0
+HROW.US,D,20200511,000000,4.61,4.75,4.3,4.37,325349,0
+HROW.US,D,20200512,000000,4.16,4.42,3.63,4.36,326955,0
+HROW.US,D,20200513,000000,4.4,4.48,4.05,4.33,99214,0
+HROW.US,D,20200514,000000,4.2,4.34,3.76,4.31,173024,0
+HROW.US,D,20200515,000000,4.27,4.37,3.98,4.18,115067,0
+HROW.US,D,20200518,000000,4.38,4.39,4.08,4.34,158882,0
+HROW.US,D,20200519,000000,4.34,4.5,4.2,4.47,81843,0
+HROW.US,D,20200520,000000,4.51,4.73,4.37,4.7,63917,0
+HROW.US,D,20200521,000000,4.66,4.82,4.55,4.7,172019,0
+HROW.US,D,20200522,000000,4.81,5.33,4.7,5.31,143415,0
+HROW.US,D,20200526,000000,5.6,5.65,5.41,5.52,122541,0
+HROW.US,D,20200527,000000,5.71,5.71,5.25,5.33,108936,0
+HROW.US,D,20200528,000000,5.31,5.37,5.09,5.15,60936,0
+HROW.US,D,20200529,000000,5.19,5.47,5.11,5.41,73427,0
+HROW.US,D,20200601,000000,5.36,5.49,5.2731,5.44,40614,0
+HROW.US,D,20200602,000000,5.48,5.825,5.42,5.71,190231,0
+HROW.US,D,20200603,000000,5.84,5.97,5.67,5.67,192859,0
+HROW.US,D,20200604,000000,5.62,5.98,5.6,5.88,103421,0
+HROW.US,D,20200605,000000,5.89,6.36,5.84,5.95,149447,0
+HROW.US,D,20200608,000000,6,6.22,5.82,6.17,142115,0
+HROW.US,D,20200609,000000,6.2,6.815,6.13,6.47,280187,0
+HROW.US,D,20200610,000000,6.48,6.76,6.26,6.32,154610,0
+HROW.US,D,20200611,000000,6.13,6.13,5.718,5.77,271107,0
+HROW.US,D,20200612,000000,5.94,6.12,5.91,6.01,106006,0
+HROW.US,D,20200615,000000,5.88,6.46,5.835,6.41,200845,0
+HROW.US,D,20200616,000000,6.54,6.64,6.26,6.31,104278,0
+HROW.US,D,20200617,000000,6.3,6.44,6.13,6.32,52819,0
+HROW.US,D,20200618,000000,6.32,6.51,6.14,6.2,219098,0
+HROW.US,D,20200619,000000,6.2,6.2,5.35,5.64,494294,0
+HROW.US,D,20200622,000000,5.64,5.79,5.0601,5.21,254123,0
+HROW.US,D,20200623,000000,5.23,5.8,5.21,5.57,405008,0
+HROW.US,D,20200624,000000,5.6,5.83,5.39,5.62,207788,0
+HROW.US,D,20200625,000000,5.61,5.82,5.22,5.33,287332,0
+HROW.US,D,20200626,000000,5.28,5.39,4.79,5.08,2835713,0
+HROW.US,D,20200629,000000,5.26,5.359,5.1,5.31,136302,0
+HROW.US,D,20200630,000000,5.31,5.39,5.14,5.21,686530,0
+HROW.US,D,20200701,000000,5.2,5.315,5.125,5.18,93361,0
+HROW.US,D,20200702,000000,5.25,5.35,5.11,5.28,89670,0
+HROW.US,D,20200706,000000,5.33,5.33,5.16,5.22,77177,0
+HROW.US,D,20200707,000000,5.21,5.29,5.093,5.13,166209,0
+HROW.US,D,20200708,000000,5.14,5.2,4.93,5,269463,0
+HROW.US,D,20200709,000000,5,5,4.7,4.71,177947,0
+HROW.US,D,20200710,000000,4.9,5.16,4.86,5.01,333365,0
+HROW.US,D,20200713,000000,5,5.09,4.85,4.91,296396,0
+HROW.US,D,20200714,000000,4.95,5.11,4.9201,5.11,177588,0
+HROW.US,D,20200715,000000,5.15,5.57,5.15,5.43,242475,0
+HROW.US,D,20200716,000000,5.42,5.42,5.23,5.3,63351,0
+HROW.US,D,20200717,000000,5.29,5.78,5.29,5.73,162637,0
+HROW.US,D,20200720,000000,5.79,5.82,5.5801,5.67,94007,0
+HROW.US,D,20200721,000000,5.72,5.88,5.62,5.69,127787,0
+HROW.US,D,20200722,000000,5.68,5.87,5.47,5.59,173877,0
+HROW.US,D,20200723,000000,5.58,5.67,5.55,5.6,108023,0
+HROW.US,D,20200724,000000,5.62,5.72,5.47,5.6,67017,0
+HROW.US,D,20200727,000000,5.42,5.89,5.41,5.87,114455,0
+HROW.US,D,20200728,000000,5.82,5.82,5.595,5.64,58868,0
+HROW.US,D,20200729,000000,5.65,5.75,5.57,5.68,246802,0
+HROW.US,D,20200730,000000,5.58,5.73,5.55,5.6,57415,0
+HROW.US,D,20200731,000000,5.59,5.665,5.38,5.48,131987,0
+HROW.US,D,20200803,000000,5.56,5.74,5.56,5.72,58727,0
+HROW.US,D,20200804,000000,5.72,5.83,5.57,5.75,96178,0
+HROW.US,D,20200805,000000,5.82,5.85,5.68,5.73,183654,0
+HROW.US,D,20200806,000000,5.77,5.79,5.59,5.75,59103,0
+HROW.US,D,20200807,000000,5.75,5.87,5.65,5.87,55367,0
+HROW.US,D,20200810,000000,5.87,6.3501,5.87,5.91,325105,0
+HROW.US,D,20200811,000000,6.48,6.61,6.07,6.15,354185,0
+HROW.US,D,20200812,000000,6.24,6.49,6.18,6.32,132051,0
+HROW.US,D,20200813,000000,6.32,6.33,6.05,6.15,85802,0
+HROW.US,D,20200814,000000,6.12,6.5,6.08,6.48,102860,0
+HROW.US,D,20200817,000000,6.5,6.51,6.3501,6.49,98440,0
+HROW.US,D,20200818,000000,6.5,6.5,6.305,6.37,246380,0
+HROW.US,D,20200819,000000,6.41,6.5,6.31,6.42,95835,0
+HROW.US,D,20200820,000000,6.34,6.88,6.3301,6.76,236626,0
+HROW.US,D,20200821,000000,6.78,7,6.7373,6.95,133481,0
+HROW.US,D,20200824,000000,7,7.38,6.91,7.36,214372,0
+HROW.US,D,20200825,000000,7.44,7.44,7.17,7.33,71534,0
+HROW.US,D,20200826,000000,7.35,7.35,7.02,7.08,49867,0
+HROW.US,D,20200827,000000,7.07,7.07,6.8,6.88,78358,0
+HROW.US,D,20200828,000000,6.86,7.03,6.62,7,40503,0
+HROW.US,D,20200831,000000,6.95,6.99,6.76,6.89,111457,0
+HROW.US,D,20200901,000000,6.87,6.99,6.8,6.84,69339,0
+HROW.US,D,20200902,000000,6.83,6.95,6.73,6.92,100577,0
+HROW.US,D,20200903,000000,6.86,6.89,6.47,6.55,131129,0
+HROW.US,D,20200904,000000,6.64,6.785,6.13,6.36,91199,0
+HROW.US,D,20200908,000000,6.3,6.66,6.26,6.58,125282,0
+HROW.US,D,20200909,000000,6.67,6.85,6.63,6.75,56389,0
+HROW.US,D,20200910,000000,6.75,6.8,6.28,6.36,67701,0
+HROW.US,D,20200911,000000,6.44,6.7199,6.04,6.51,191142,0
+HROW.US,D,20200914,000000,6.59,6.68,6.4,6.47,157605,0
+HROW.US,D,20200915,000000,6.52,6.62,6.27,6.3,78015,0
+HROW.US,D,20200916,000000,6.36,6.42,6.17,6.17,45901,0
+HROW.US,D,20200917,000000,6.09,6.32,6.08,6.25,51548,0
+HROW.US,D,20200918,000000,6.35,6.36,6.03,6.225,187421,0
+HROW.US,D,20200921,000000,6.06,6.2,5.6,5.83,213340,0
+HROW.US,D,20200922,000000,5.83,6.1,5.72,5.76,411167,0
+HROW.US,D,20200923,000000,5.78,6.08,5.56,5.83,174332,0
+HROW.US,D,20200924,000000,5.86,5.86,5.39,5.54,94624,0
+HROW.US,D,20200925,000000,5.47,6.02,5.47,5.87,97417,0
+HROW.US,D,20200928,000000,5.98,6.05,5.55,5.76,94096,0
+HROW.US,D,20200929,000000,5.79,5.86,5.65,5.72,62677,0
+HROW.US,D,20200930,000000,5.74,5.77,5.5,5.59,58631,0
+HROW.US,D,20201001,000000,5.59,5.73,5.485,5.53,149701,0
+HROW.US,D,20201002,000000,5.42,5.54,5.36,5.37,32896,0
+HROW.US,D,20201005,000000,5.4,5.66,5.32,5.49,59184,0
+HROW.US,D,20201006,000000,5.53,5.54,5.38,5.4,67906,0
+HROW.US,D,20201007,000000,5.49,5.68,5.49,5.68,80661,0
+HROW.US,D,20201008,000000,5.53,5.75,5.53,5.63,85384,0
+HROW.US,D,20201009,000000,5.71,5.75,5.58,5.67,66472,0
+HROW.US,D,20201012,000000,5.72,5.88,5.63,5.74,71124,0
+HROW.US,D,20201013,000000,5.75,5.87,5.645,5.84,46982,0
+HROW.US,D,20201014,000000,5.9,5.97,5.66,5.84,89732,0
+HROW.US,D,20201015,000000,5.84,5.96,5.66,5.86,51495,0
+HROW.US,D,20201016,000000,5.84,6,5.78,5.84,45800,0
+HROW.US,D,20201019,000000,5.9,5.96,5.58,5.61,34842,0
+HROW.US,D,20201020,000000,5.58,5.7288,5.43,5.51,28050,0
+HROW.US,D,20201021,000000,5.56,5.7955,5.42,5.45,28174,0
+HROW.US,D,20201022,000000,5.48,5.58,5.25,5.31,66055,0
+HROW.US,D,20201023,000000,5.36,5.36,5.01,5.15,61586,0
+HROW.US,D,20201026,000000,5.14,5.14,4.9,4.93,45652,0
+HROW.US,D,20201027,000000,4.92,5.01,4.72,4.96,276738,0
+HROW.US,D,20201028,000000,4.81,4.98,4.75,4.91,68882,0
+HROW.US,D,20201029,000000,4.87,4.9542,4.7413,4.77,65167,0
+HROW.US,D,20201030,000000,4.77,4.85,4.65,4.76,116916,0
+HROW.US,D,20201102,000000,4.85,4.96,4.65,4.77,83175,0
+HROW.US,D,20201103,000000,4.88,4.93,4.8,4.85,185455,0
+HROW.US,D,20201104,000000,4.83,4.95,4.8101,4.85,197550,0
+HROW.US,D,20201105,000000,4.85,4.97,4.83,4.9,252465,0
+HROW.US,D,20201106,000000,4.96,5.12,4.85,4.93,77792,0
+HROW.US,D,20201109,000000,5.2,5.36,5.09,5.09,229290,0
+HROW.US,D,20201110,000000,5.26,6.2,5.26,6.2,299818,0
+HROW.US,D,20201111,000000,6.27,6.27,5.76,5.99,139119,0
+HROW.US,D,20201112,000000,5.95,6.08,5.67,5.76,193492,0
+HROW.US,D,20201113,000000,5.8,6.41,5.8,6.41,160235,0
+HROW.US,D,20201116,000000,6.55,6.89,6.42,6.81,95633,0
+HROW.US,D,20201117,000000,6.8,7.16,6.68,6.93,207335,0
+HROW.US,D,20201118,000000,6.94,6.985,6.44,6.45,209839,0
+HROW.US,D,20201119,000000,6.42,6.55,6.37,6.39,146354,0
+HROW.US,D,20201120,000000,6.3,6.34,6.1301,6.3,123038,0
+HROW.US,D,20201123,000000,6.3,6.31,5.96,6,133431,0
+HROW.US,D,20201124,000000,6.09,6.2,5.86,5.96,120947,0
+HROW.US,D,20201125,000000,5.95,6.225,5.66,6.01,121722,0
+HROW.US,D,20201127,000000,6.07,6.1294,5.91,5.94,34423,0
+HROW.US,D,20201130,000000,6.03,6.03,5.72,5.75,130448,0
+HROW.US,D,20201201,000000,5.78,5.8348,5.5,5.51,113348,0
+HROW.US,D,20201202,000000,5.51,5.58,5.4,5.45,94655,0
+HROW.US,D,20201203,000000,5.57,5.575,5.25,5.3,169843,0
+HROW.US,D,20201204,000000,5.28,5.42,5.24,5.29,113391,0
+HROW.US,D,20201207,000000,5.34,5.88,5.18,5.77,310823,0
+HROW.US,D,20201208,000000,5.77,6.06,5.66,6.04,103220,0
+HROW.US,D,20201209,000000,6.1,6.1,5.69,5.905,139104,0
+HROW.US,D,20201210,000000,5.81,5.92,5.71,5.84,104633,0
+HROW.US,D,20201211,000000,5.83,5.83,5.57,5.63,75541,0
+HROW.US,D,20201214,000000,5.65,5.7,5.41,5.53,115787,0
+HROW.US,D,20201215,000000,5.59,5.73,5.49,5.59,81271,0
+HROW.US,D,20201216,000000,5.65,5.74,5.53,5.66,66284,0
+HROW.US,D,20201217,000000,5.69,5.72,5.52,5.59,68331,0
+HROW.US,D,20201218,000000,5.64,5.64,5.16,5.27,466801,0
+HROW.US,D,20201221,000000,5.25,5.3087,5.13,5.22,237724,0
+HROW.US,D,20201222,000000,5.27,5.28,5.13,5.19,121886,0
+HROW.US,D,20201223,000000,5.35,6.07,5.3319,6.02,343197,0
+HROW.US,D,20201224,000000,6.15,6.2733,5.75,5.78,129049,0
+HROW.US,D,20201228,000000,5.93,6,5.74,5.83,166322,0
+HROW.US,D,20201229,000000,5.86,5.88,5.594,5.79,89064,0
+HROW.US,D,20201230,000000,5.9,6.2699,5.795,6.2,169342,0
+HROW.US,D,20201231,000000,6.2,7.25,6.19,6.86,679696,0
+HROW.US,D,20210104,000000,7.21,7.677,7,7.35,533673,0
+HROW.US,D,20210105,000000,7.35,8.35,7.35,8,644202,0
+HROW.US,D,20210106,000000,8.02,8.1899,6.86,7.45,733137,0
+HROW.US,D,20210107,000000,7.57,7.96,7.08,7.54,396503,0
+HROW.US,D,20210108,000000,7.54,7.9,7.5001,7.73,138022,0
+HROW.US,D,20210111,000000,7.72,8.08,7.685,7.86,240860,0
+HROW.US,D,20210112,000000,7.91,8.19,7.77,8.14,102275,0
+HROW.US,D,20210113,000000,8.14,8.36,7.88,8.18,145264,0
+HROW.US,D,20210114,000000,8.16,8.49,7.97,8.46,212016,0
+HROW.US,D,20210115,000000,8.32,8.49,7.5507,7.95,254933,0
+HROW.US,D,20210119,000000,8.02,8.33,7.64,7.74,182303,0
+HROW.US,D,20210120,000000,7.74,8.25,7.74,8.21,161626,0
+HROW.US,D,20210121,000000,8.19,8.69,8.0514,8.45,274016,0
+HROW.US,D,20210122,000000,8.33,8.94,8.305,8.63,281491,0
+HROW.US,D,20210125,000000,8.7,8.73,8.44,8.65,265599,0
+HROW.US,D,20210126,000000,8.68,8.79,8.54,8.71,301306,0
+HROW.US,D,20210127,000000,8.55,9.34,8.55,8.71,470468,0
+HROW.US,D,20210128,000000,8.71,9.69,8.71,9.275,471389,0
+HROW.US,D,20210129,000000,9.27,9.27,8.88,9,154909,0
+HROW.US,D,20210201,000000,9,9.23,8.8,8.98,166360,0
+HROW.US,D,20210202,000000,9.11,9.25,8.94,9.15,156807,0
+HROW.US,D,20210203,000000,9.17,9.6,9.06,9.46,236975,0
+HROW.US,D,20210204,000000,9.46,9.615,8.96,9.31,133634,0
+HROW.US,D,20210205,000000,9.31,9.92,8.98,9.83,329309,0
+HROW.US,D,20210208,000000,9.97,11.1,9.9,11.03,483654,0
+HROW.US,D,20210209,000000,10.86,11.05,10.4,10.46,271347,0
+HROW.US,D,20210210,000000,10.54,10.735,9.51,9.75,180651,0
+HROW.US,D,20210211,000000,9.81,9.94,9.26,9.37,183224,0
+HROW.US,D,20210212,000000,9.24,9.34,9.06,9.12,134795,0
+HROW.US,D,20210216,000000,9.09,9.5,9.08,9.37,174399,0
+HROW.US,D,20210217,000000,9.37,9.48,9.2001,9.38,77924,0
+HROW.US,D,20210218,000000,9.37,9.37,8.5498,8.68,233007,0
+HROW.US,D,20210219,000000,8.72,9.06,8.54,8.9,79389,0
+HROW.US,D,20210222,000000,8.7,8.9,7.83,7.86,321354,0
+HROW.US,D,20210223,000000,7.67,7.87,7.38,7.79,361658,0
+HROW.US,D,20210224,000000,7.75,7.84,7.46,7.75,294255,0
+HROW.US,D,20210225,000000,7.76,8.19,7.38,7.68,264743,0
+HROW.US,D,20210226,000000,7.56,7.81,7.29,7.67,250502,0
+HROW.US,D,20210301,000000,7.76,8,7.715,7.91,134596,0
+HROW.US,D,20210302,000000,7.98,8.19,7.85,7.97,211984,0
+HROW.US,D,20210303,000000,7.97,8.34,7.83,8.28,138150,0
+HROW.US,D,20210304,000000,8.2,8.32,7.34,7.56,345979,0
+HROW.US,D,20210305,000000,7.48,7.98,7.01,7.95,273276,0
+HROW.US,D,20210308,000000,8.06,8.28,7.73,8.03,162541,0
+HROW.US,D,20210309,000000,8.05,8.52,8.05,8.23,406058,0
+HROW.US,D,20210310,000000,8.41,8.44,7.69,7.79,210277,0
+HROW.US,D,20210311,000000,7.87,8.11,7.82,8.11,155684,0
+HROW.US,D,20210312,000000,8.08,8.32,7.97,8.22,130512,0
+HROW.US,D,20210315,000000,8.24,8.315,7.85,8.01,136833,0
+HROW.US,D,20210316,000000,7.99,8,7.51,7.63,143221,0
+HROW.US,D,20210317,000000,7.72,7.79,7.36,7.7,128371,0
+HROW.US,D,20210318,000000,7.72,7.96,7.43,7.64,148684,0
+HROW.US,D,20210319,000000,7.55,7.71,7.19,7.37,261062,0
+HROW.US,D,20210322,000000,7.35,7.35,7.05,7.2,150261,0
+HROW.US,D,20210323,000000,7.07,7.24,6.9,6.99,208206,0
+HROW.US,D,20210324,000000,7.01,7.17,6.58,6.61,132873,0
+HROW.US,D,20210325,000000,6.56,6.9,6.43,6.81,104896,0
+HROW.US,D,20210326,000000,6.82,6.8978,6.51,6.64,101754,0
+HROW.US,D,20210329,000000,6.86,6.86,6.24,6.26,118459,0
+HROW.US,D,20210330,000000,6.28,6.65,6,6.6,188356,0
+HROW.US,D,20210331,000000,6.61,6.8,6.56,6.75,98575,0
+HROW.US,D,20210401,000000,6.75,6.93,6.56,6.79,102583,0
+HROW.US,D,20210405,000000,6.96,7.02,6.61,6.68,140935,0
+HROW.US,D,20210406,000000,6.66,6.9,6.62,6.76,74606,0
+HROW.US,D,20210407,000000,6.75,7.0199,6.69,6.97,170374,0
+HROW.US,D,20210408,000000,6.99,7.01,6.77,6.86,110836,0
+HROW.US,D,20210409,000000,6.85,7.27,6.85,7.05,197012,0
+HROW.US,D,20210412,000000,7.01,7.01,6.66,6.88,89352,0
+HROW.US,D,20210413,000000,6.82,6.93,6.7495,6.78,68448,0
+HROW.US,D,20210414,000000,6.78,6.9,6.7,6.74,147016,0
+HROW.US,D,20210415,000000,6.87,7.35,6.8,7.3,260088,0
+HROW.US,D,20210416,000000,7.37,8.25,7.34,8,756207,0
+HROW.US,D,20210419,000000,8.04,8.12,7.72,7.89,218204,0
+HROW.US,D,20210420,000000,7.88,8.04,7.77,7.99,185959,0
+HROW.US,D,20210421,000000,8.15,8.22,7.81,7.9,133517,0
+HROW.US,D,20210422,000000,7.9,8.1499,7.63,7.76,281816,0
+HROW.US,D,20210423,000000,7.78,8.415,7.69,8.26,141513,0
+HROW.US,D,20210426,000000,8.33,8.44,7.98,8.08,124419,0
+HROW.US,D,20210427,000000,8.07,8.22,7.61,7.81,152644,0
+HROW.US,D,20210428,000000,7.8,8.09,7.65,8.06,143109,0
+HROW.US,D,20210429,000000,8.14,8.14,7.7,8,139150,0
+HROW.US,D,20210430,000000,7.98,8.15,7.62,7.67,127222,0
+HROW.US,D,20210503,000000,7.67,7.85,7.2,7.75,251696,0
+HROW.US,D,20210504,000000,7.7,7.7452,7.38,7.47,169852,0
+HROW.US,D,20210505,000000,7.33,7.76,7.26,7.68,213219,0
+HROW.US,D,20210506,000000,7.74,8.26,7.59,8.23,452628,0
+HROW.US,D,20210507,000000,8.21,8.44,8.02,8.17,347331,0
+HROW.US,D,20210510,000000,8.25,8.25,7.64,7.84,264375,0
+HROW.US,D,20210511,000000,7.65,7.86,7.53,7.8,139027,0
+HROW.US,D,20210512,000000,7.93,9.68,7.93,9.08,1149885,0
+HROW.US,D,20210513,000000,9.25,9.55,8.57,8.79,333179,0
+HROW.US,D,20210514,000000,8.82,9.05,8.64,8.98,216324,0
+HROW.US,D,20210517,000000,8.91,9.5999,8.91,9.34,212418,0
+HROW.US,D,20210518,000000,9.22,10.32,9.04,10.12,355668,0
+HROW.US,D,20210519,000000,10.24,11.24,9.91,11.07,469205,0
+HROW.US,D,20210520,000000,11.05,11.1,9.93,9.93,669193,0
+HROW.US,D,20210521,000000,9.95,10.19,9.6521,10.03,154864,0
+HROW.US,D,20210524,000000,9.91,10.31,9.8121,10.03,199518,0
+HROW.US,D,20210525,000000,9.98,10.085,9.42,9.42,187574,0
+HROW.US,D,20210526,000000,9.55,9.68,9.2,9.59,180052,0
+HROW.US,D,20210527,000000,9.74,9.74,9.21,9.28,167742,0
+HROW.US,D,20210528,000000,9.27,9.3678,9.04,9.2,251648,0
+HROW.US,D,20210601,000000,9.34,9.62,9.1186,9.59,140606,0
+HROW.US,D,20210602,000000,9.57,9.85,9.22,9.27,92943,0
+HROW.US,D,20210603,000000,9.27,9.395,9.01,9.29,124104,0
+HROW.US,D,20210604,000000,9.35,9.4,8.89,9.02,113961,0
+HROW.US,D,20210607,000000,9.28,9.8899,8.9,9.12,124278,0
+HROW.US,D,20210608,000000,9.04,9.0764,8.84,9.03,77035,0
+HROW.US,D,20210609,000000,8.99,9.25,8.94,9.06,189424,0
+HROW.US,D,20210610,000000,9.13,9.13,8.9,8.94,56846,0
+HROW.US,D,20210611,000000,9.11,9.11,8.53,8.56,126676,0
+HROW.US,D,20210614,000000,8.47,8.64,8.39,8.5,113533,0
+HROW.US,D,20210615,000000,8.52,8.75,8.16,8.71,112990,0
+HROW.US,D,20210616,000000,8.83,8.92,8.12,8.33,184170,0
+HROW.US,D,20210617,000000,8.24,8.42,8.18,8.39,140230,0
+HROW.US,D,20210618,000000,8.36,8.4044,8.31,8.33,255960,0
+HROW.US,D,20210621,000000,8.36,8.55,8.19,8.31,153074,0
+HROW.US,D,20210622,000000,8.34,9.51,8.1,9.31,699019,0
+HROW.US,D,20210623,000000,9.19,10.19,9.05,9.87,1939442,0
+HROW.US,D,20210624,000000,10.18,10.72,10.11,10.43,633817,0
+HROW.US,D,20210625,000000,10.43,10.75,10.25,10.37,3287291,0
+HROW.US,D,20210628,000000,10.69,10.69,9.99,10.13,191026,0
+HROW.US,D,20210629,000000,10.14,10.14,9.54,9.57,265698,0
+HROW.US,D,20210630,000000,9.51,9.675,9.25,9.29,216052,0
+HROW.US,D,20210701,000000,9.28,9.3407,8.85,9.09,236559,0
+HROW.US,D,20210702,000000,9.528,9.53,9.11,9.2,342105,0
+HROW.US,D,20210706,000000,9.1,9.18,8.355,8.62,331891,0
+HROW.US,D,20210707,000000,8.55,8.6838,8.14,8.46,288513,0
+HROW.US,D,20210708,000000,8.3,8.6,8.11,8.56,117520,0
+HROW.US,D,20210709,000000,8.7,8.71,8.27,8.43,178501,0
+HROW.US,D,20210712,000000,8.43,8.529,7.89,7.97,363733,0
+HROW.US,D,20210713,000000,7.92,7.92,7.43,7.46,476305,0
+HROW.US,D,20210714,000000,7.49,7.49,6.9444,7.37,671867,0
+HROW.US,D,20210715,000000,7.26,7.35,7.03,7.22,206685,0
+HROW.US,D,20210716,000000,7.35,7.35,6.97,6.99,173582,0
+HROW.US,D,20210719,000000,6.91,7.24,6.9,7.15,108620,0
+HROW.US,D,20210720,000000,7.21,7.478,7.195,7.3,181360,0
+HROW.US,D,20210721,000000,7.32,7.7,7.32,7.55,89948,0
+HROW.US,D,20210722,000000,7.55,7.98,7.41,7.8,169295,0
+HROW.US,D,20210723,000000,7.88,8.3,7.78,8.26,230072,0
+HROW.US,D,20210726,000000,8.26,8.67,8.17,8.5,261740,0
+HROW.US,D,20210727,000000,8.51,8.86,8.3801,8.75,202315,0
+HROW.US,D,20210728,000000,8.67,9.23,8.56,9.18,268562,0
+HROW.US,D,20210729,000000,9.25,9.69,9.22,9.31,312813,0
+HROW.US,D,20210730,000000,9.1,9.22,8.895,8.92,162418,0
+HROW.US,D,20210802,000000,8.89,9,8.6524,8.97,95305,0
+HROW.US,D,20210803,000000,8.96,9.11,8.781,9.07,132856,0
+HROW.US,D,20210804,000000,9.11,9.33,9.11,9.25,114210,0
+HROW.US,D,20210805,000000,9.3,9.58,9.2375,9.51,116645,0
+HROW.US,D,20210806,000000,9.47,9.6,9.11,9.16,109208,0
+HROW.US,D,20210809,000000,9.35,9.4,8.63,9.11,159141,0
+HROW.US,D,20210810,000000,9.06,9.26,8.91,9.02,118623,0
+HROW.US,D,20210811,000000,8.9251,9.31,8.52,9.08,186112,0
+HROW.US,D,20210812,000000,9,9.2099,8.86,8.9,66704,0
+HROW.US,D,20210813,000000,8.95,9.07,8.5901,9.04,100129,0
+HROW.US,D,20210816,000000,9.14,9.14,8.71,8.81,102301,0
+HROW.US,D,20210817,000000,8.71,9.04,8.35,8.69,157738,0
+HROW.US,D,20210818,000000,8.6,8.93,8.58,8.65,113652,0
+HROW.US,D,20210819,000000,8.55,8.5912,8.24,8.41,236632,0
+HROW.US,D,20210820,000000,8.49,9.2,8.49,9.16,171828,0
+HROW.US,D,20210823,000000,9.2,9.75,9.14,9.71,161885,0
+HROW.US,D,20210824,000000,9.8,10,9.34,9.54,131733,0
+HROW.US,D,20210825,000000,9.55,9.61,9.31,9.46,92541,0
+HROW.US,D,20210826,000000,9.42,9.51,9.211,9.34,68051,0
+HROW.US,D,20210827,000000,9.29,9.482,9.27,9.43,82325,0
+HROW.US,D,20210830,000000,9.41,10.06,9.41,9.91,165481,0
+HROW.US,D,20210831,000000,9.94,10.65,9.71,10.6,244933,0
+HROW.US,D,20210901,000000,10.59,10.75,10.113,10.14,140476,0
+HROW.US,D,20210902,000000,10.12,10.48,10.065,10.36,137798,0
+HROW.US,D,20210903,000000,10.32,10.48,10.3,10.42,54717,0
+HROW.US,D,20210907,000000,10.4,10.95,10.4,10.6,215669,0
+HROW.US,D,20210908,000000,10.41,10.7,10.21,10.38,178152,0
+HROW.US,D,20210909,000000,10.34,10.5,10.17,10.29,79992,0
+HROW.US,D,20210910,000000,10.285,10.6299,10.16,10.28,122928,0
+HROW.US,D,20210913,000000,10.34,10.34,9.38,9.46,170505,0
+HROW.US,D,20210914,000000,9.51,9.69,8.975,9.35,138558,0
+HROW.US,D,20210915,000000,9.28,9.31,8.97,9.05,91464,0
+HROW.US,D,20210916,000000,9.05,9.3,8.8,9.19,104707,0
+HROW.US,D,20210917,000000,9.19,9.63,8.93,9.49,152648,0
+HROW.US,D,20210920,000000,9.09,9.55,9.03,9.46,123214,0
+HROW.US,D,20210921,000000,9.49,9.9,9.345,9.82,98075,0
+HROW.US,D,20210922,000000,9.81,9.8505,9.515,9.68,67319,0
+HROW.US,D,20210923,000000,9.7,9.93,9.7,9.84,94486,0
+HROW.US,D,20210924,000000,10.01,10.15,9.49,9.49,67790,0
+HROW.US,D,20210927,000000,9.36,9.83,9.3,9.59,186911,0
+HROW.US,D,20210928,000000,9.49,9.5357,8.95,9.29,111849,0
+HROW.US,D,20210929,000000,9.28,9.39,8.87,9.07,84951,0
+HROW.US,D,20210930,000000,9.14,9.26,9.09,9.09,66584,0
+HROW.US,D,20211001,000000,9.09,9.245,8.895,9.1,45306,0
+HROW.US,D,20211004,000000,9.09,9.23,8.79,8.87,110637,0
+HROW.US,D,20211005,000000,8.88,9.11,8.86,9.02,58886,0
+HROW.US,D,20211006,000000,8.94,9.79,8.84,9.56,125989,0
+HROW.US,D,20211007,000000,9.6,9.75,9.53,9.63,62981,0
+HROW.US,D,20211008,000000,9.61,9.7,9.54,9.65,29688,0
+HROW.US,D,20211011,000000,9.58,9.8626,9.5,9.76,72125,0
+HROW.US,D,20211012,000000,9.81,10.025,9.73,9.97,66979,0
+HROW.US,D,20211013,000000,10.03,10.305,9.84,10.19,77019,0
+HROW.US,D,20211014,000000,10.45,10.7,10.2,10.3,76477,0
+HROW.US,D,20211015,000000,10.43,10.43,9.87,9.89,45635,0
+HROW.US,D,20211018,000000,9.84,10.48,8.9904,10.29,79314,0
+HROW.US,D,20211019,000000,10.28,10.5899,10.01,10.06,70973,0
+HROW.US,D,20211020,000000,10.01,10.365,9.78,10.05,176157,0
+HROW.US,D,20211021,000000,10.05,10.1,9.73,9.73,42973,0
+HROW.US,D,20211022,000000,9.81,9.84,9.47,9.74,56440,0
+HROW.US,D,20211025,000000,9.68,10.04,9.57,9.69,47376,0
+HROW.US,D,20211026,000000,9.72,9.74,9.38,9.7,93114,0
+HROW.US,D,20211027,000000,9.65,9.73,9.448,9.55,63441,0
+HROW.US,D,20211028,000000,9.55,10.05,9.3,9.66,87199,0
+HROW.US,D,20211029,000000,9.6,10.15,9.555,10.09,120913,0
+HROW.US,D,20211101,000000,10.03,10.83,9.9,10.48,254225,0
+HROW.US,D,20211102,000000,10.53,11.37,10.3589,11.22,262746,0
+HROW.US,D,20211103,000000,11.12,12.99,10.93,11.8,268225,0
+HROW.US,D,20211104,000000,12.05,12.28,11.46,12,266887,0
+HROW.US,D,20211105,000000,12.05,12.45,11.53,11.87,204316,0
+HROW.US,D,20211108,000000,11.97,11.97,11.4001,11.46,64697,0
+HROW.US,D,20211109,000000,11.38,11.58,11.06,11.48,122751,0
+HROW.US,D,20211110,000000,11.25,12,10.25,10.9,307250,0
+HROW.US,D,20211111,000000,11.06,11.37,10.93,11.16,57226,0
+HROW.US,D,20211112,000000,11.03,11.33,10.71,11.08,175751,0
+HROW.US,D,20211115,000000,11.23,11.58,10.64,10.78,192884,0
+HROW.US,D,20211116,000000,10.69,10.975,10.5,10.75,105751,0
+HROW.US,D,20211117,000000,10.81,10.95,10.51,10.88,109491,0
+HROW.US,D,20211118,000000,10.85,10.94,10.55,10.79,96128,0
+HROW.US,D,20211119,000000,10.66,10.99,10.5,10.81,143986,0
+HROW.US,D,20211122,000000,10.51,10.855,10.4,10.78,111818,0
+HROW.US,D,20211123,000000,10.84,10.8498,10.4701,10.68,120982,0
+HROW.US,D,20211124,000000,10.65,10.65,9.77,10.21,180753,0
+HROW.US,D,20211126,000000,10.1,10.27,9.59,10.27,88959,0
+HROW.US,D,20211129,000000,10.28,10.28,9.76,9.99,51721,0
+HROW.US,D,20211130,000000,9.87,10.16,9.7,10,39957,0
+HROW.US,D,20211201,000000,10.07,10.25,9.5201,9.97,71135,0
+HROW.US,D,20211202,000000,9.88,10.2,9.565,9.73,87042,0
+HROW.US,D,20211203,000000,9.69,9.79,9.2812,9.35,79410,0
+HROW.US,D,20211206,000000,9.37,9.55,8.954,9.27,81576,0
+HROW.US,D,20211207,000000,9.37,9.935,9.35,9.6,41365,0
+HROW.US,D,20211208,000000,9.64,9.78,9.3987,9.48,39693,0
+HROW.US,D,20211209,000000,9.46,9.77,9.04,9.04,38539,0
+HROW.US,D,20211210,000000,9.07,9.43,8.41,9.13,211855,0
+HROW.US,D,20211213,000000,9.2,9.2,8.64,8.68,73720,0
+HROW.US,D,20211214,000000,8.67,8.86,8.44,8.54,77157,0
+HROW.US,D,20211215,000000,8.63,8.67,8.201,8.56,70667,0
+HROW.US,D,20211216,000000,8.57,8.82,8.5,8.57,41541,0
+HROW.US,D,20211217,000000,8.57,8.85,8.38,8.58,126473,0
+HROW.US,D,20211220,000000,8.45,8.6768,8.3139,8.5,79270,0
+HROW.US,D,20211221,000000,8.58,9.07,8.555,8.96,86069,0
+HROW.US,D,20211222,000000,8.97,9.44,8.935,9.22,65272,0
+HROW.US,D,20211223,000000,9.18,9.29,9,9.2,24863,0
+HROW.US,D,20211227,000000,9.01,9.21,8.89,9.08,44047,0
+HROW.US,D,20211228,000000,9.11,9.11,8.63,8.83,61511,0
+HROW.US,D,20211229,000000,8.83,9.03,8.5,8.7,57763,0
+HROW.US,D,20211230,000000,8.77,8.9,8.57,8.71,28626,0
+HROW.US,D,20211231,000000,8.71,8.73,8.49,8.64,32779,0
+HROW.US,D,20220103,000000,8.62,8.81,8.49,8.66,28190,0
+HROW.US,D,20220104,000000,8.64,8.65,7.97,8.15,132803,0
+HROW.US,D,20220105,000000,8.08,8.37,8.041,8.06,63268,0
+HROW.US,D,20220106,000000,8.13,8.27,7.8782,8.07,30007,0
+HROW.US,D,20220107,000000,7.9802,8.34,7.9802,8.19,55677,0
+HROW.US,D,20220110,000000,8.06,8.24,7.892,8.16,41997,0
+HROW.US,D,20220111,000000,8.06,8.185,8.06,8.09,99289,0
+HROW.US,D,20220112,000000,8.16,8.43,8.06,8.38,54777,0
+HROW.US,D,20220113,000000,8.34,8.635,8.25,8.57,85258,0
+HROW.US,D,20220114,000000,8.45,8.57,8.245,8.5,53781,0
+HROW.US,D,20220118,000000,8.37,8.62,8.29,8.44,68261,0
+HROW.US,D,20220119,000000,8.43,8.58,8.3174,8.41,89391,0
+HROW.US,D,20220120,000000,8.5,8.53,8.02,8.33,180884,0
+HROW.US,D,20220121,000000,8.28,8.38,7.8,7.9,145793,0
+HROW.US,D,20220124,000000,7.75,7.95,7.2589,7.88,124232,0
+HROW.US,D,20220125,000000,7.82,7.82,7.5,7.58,39011,0
+HROW.US,D,20220126,000000,7.59,7.66,7.23,7.425,116885,0
+HROW.US,D,20220127,000000,7.43,7.43,6.79,6.9,165611,0
+HROW.US,D,20220128,000000,6.68,7.1,6.68,6.9,71282,0
+HROW.US,D,20220131,000000,6.85,7.54,6.705,7.5,76401,0
+HROW.US,D,20220201,000000,7.41,8.07,7.41,7.95,95552,0
+HROW.US,D,20220202,000000,7.87,7.95,7.1938,7.7,47571,0
+HROW.US,D,20220203,000000,7.53,7.69,7.325,7.5,41761,0
+HROW.US,D,20220204,000000,7.42,7.92,7.42,7.8,53173,0
+HROW.US,D,20220207,000000,7.76,8.51,7.735,8.23,83316,0
+HROW.US,D,20220208,000000,8.24,8.33,8,8.26,40580,0
+HROW.US,D,20220209,000000,8.3,8.64,8.21,8.41,23388,0
+HROW.US,D,20220210,000000,8.4425,8.6,8.18,8.25,18658,0
+HROW.US,D,20220211,000000,8.28,8.46,8.05,8.15,44770,0
+HROW.US,D,20220214,000000,8.2,8.41,8.03,8.13,23285,0
+HROW.US,D,20220215,000000,8.14,8.34,8.075,8.31,32883,0
+HROW.US,D,20220216,000000,8.128,8.3819,8.01,8.14,37627,0
+HROW.US,D,20220217,000000,8.02,8.17,7.85,8.05,32649,0
+HROW.US,D,20220218,000000,8.01,8.46,7.86,7.87,58409,0
+HROW.US,D,20220222,000000,7.92,8.55,7.8,8.29,109885,0
+HROW.US,D,20220223,000000,8.41,8.5169,7.98,8.04,93353,0
+HROW.US,D,20220224,000000,8.03,8.06,7.7011,7.95,97767,0
+HROW.US,D,20220225,000000,7.99,8.005,7.62,7.71,60353,0
+HROW.US,D,20220228,000000,7.69,7.94,7.6709,7.71,74280,0
+HROW.US,D,20220301,000000,7.76,7.94,7.6,7.6,45081,0
+HROW.US,D,20220302,000000,7.69,7.78,7.54,7.76,64743,0
+HROW.US,D,20220303,000000,7.79,7.85,7.36,7.53,31924,0
+HROW.US,D,20220304,000000,7.56,7.62,7.26,7.57,27359,0
+HROW.US,D,20220307,000000,7.3703,7.5785,7,7.06,70925,0
+HROW.US,D,20220308,000000,7.08,7.25,6.9791,7.18,85846,0
+HROW.US,D,20220309,000000,7.24,7.53,7.1,7.1,47857,0
+HROW.US,D,20220310,000000,7.1,7.2,6.93,7.07,77588,0
+HROW.US,D,20220311,000000,6.79,7.54,6.79,7.31,113938,0
+HROW.US,D,20220314,000000,7.33,7.47,7.14,7.22,85244,0
+HROW.US,D,20220315,000000,7.2,7.26,6.93,7,29481,0
+HROW.US,D,20220316,000000,7.09,7.25,6.96,7.13,51536,0
+HROW.US,D,20220317,000000,7.04,7.39,7.04,7.21,23731,0
+HROW.US,D,20220318,000000,7.26,7.61,7.26,7.46,126941,0
+HROW.US,D,20220321,000000,7.37,7.48,7.25,7.25,20850,0
+HROW.US,D,20220322,000000,7.09,7.45,7.09,7.38,40404,0
+HROW.US,D,20220323,000000,7.43,7.59,7.305,7.38,65185,0
+HROW.US,D,20220324,000000,7.36,7.4,7.1484,7.18,41855,0
+HROW.US,D,20220325,000000,7.2,7.2325,7,7.01,23116,0
+HROW.US,D,20220328,000000,7.07,7.075,6.8,6.91,51772,0
+HROW.US,D,20220329,000000,6.99,7.14,6.8218,7.03,74954,0
+HROW.US,D,20220330,000000,7.03,7.26,6.73,6.77,44154,0
+HROW.US,D,20220331,000000,6.75,6.96,6.58,6.82,92406,0
+HROW.US,D,20220401,000000,6.78,6.9899,6.75,6.8,67838,0
+HROW.US,D,20220404,000000,6.81,7.09,6.81,7.09,45290,0
+HROW.US,D,20220405,000000,7.09,7.09,6.82,7,15251,0
+HROW.US,D,20220406,000000,6.98,7.2,6.88,7.02,20802,0
+HROW.US,D,20220407,000000,7.05,7.1,6.85,7,46474,0
+HROW.US,D,20220408,000000,7.02,7.07,6.9,6.98,36965,0
+HROW.US,D,20220411,000000,7,7.045,6.59,6.83,127074,0
+HROW.US,D,20220412,000000,6.95,6.95,6.7,6.73,108270,0
+HROW.US,D,20220413,000000,6.81,6.87,6.7101,6.78,168982,0
+HROW.US,D,20220414,000000,6.88,7.13,6.82,7.06,61067,0
+HROW.US,D,20220418,000000,6.99,7.14,6.89,7.06,125403,0
+HROW.US,D,20220419,000000,7.1,7.13,6.66,6.93,111217,0
+HROW.US,D,20220420,000000,6.9,7.11,6.8977,7.03,50348,0
+HROW.US,D,20220421,000000,6.8304,7.02,6.81,6.88,33892,0
+HROW.US,D,20220422,000000,6.86,6.91,6.64,6.76,197618,0
+HROW.US,D,20220425,000000,6.66,6.83,6.57,6.59,148316,0
+HROW.US,D,20220426,000000,6.52,6.83,6.33,6.34,264390,0
+HROW.US,D,20220427,000000,6.4,6.655,6.27,6.48,172935,0
+HROW.US,D,20220428,000000,6.48,6.79,6.4,6.75,82906,0
+HROW.US,D,20220429,000000,6.66,6.83,6.65,6.77,76933,0
+HROW.US,D,20220502,000000,6.71,6.8999,6.7,6.85,199923,0
+HROW.US,D,20220503,000000,6.82,6.89,6.61,6.71,100150,0
+HROW.US,D,20220504,000000,6.68,6.95,6.52,6.61,100082,0
+HROW.US,D,20220505,000000,6.63,6.7144,6.25,6.42,181025,0
+HROW.US,D,20220506,000000,6.49,6.92,6.32,6.83,137219,0
+HROW.US,D,20220509,000000,6.83,6.83,6.38,6.44,46728,0
+HROW.US,D,20220510,000000,6.59,6.66,6.24,6.26,74850,0
+HROW.US,D,20220511,000000,6.2,6.39,5.82,5.89,79100,0
+HROW.US,D,20220512,000000,5.89,5.92,5.4,5.85,207150,0
+HROW.US,D,20220513,000000,5.83,5.97,5.74,5.91,237569,0
+HROW.US,D,20220516,000000,5.91,6.01,5.52,5.85,152022,0
+HROW.US,D,20220517,000000,5.94,5.97,5.72,5.78,156588,0
+HROW.US,D,20220518,000000,5.72,5.9216,5.54,5.75,128291,0
+HROW.US,D,20220519,000000,5.75,5.94,5.65,5.77,166510,0
+HROW.US,D,20220520,000000,5.91,6,5.77,5.9,653557,0
+HROW.US,D,20220523,000000,5.86,6.96,5.86,6.89,191938,0
+HROW.US,D,20220524,000000,6.86,6.928,6.1,6.15,242347,0
+HROW.US,D,20220525,000000,6.14,6.585,6.012,6.5,242392,0
+HROW.US,D,20220526,000000,6.56,6.9804,6.56,6.82,48194,0
+HROW.US,D,20220527,000000,6.9,6.96,6.75,6.8,69022,0
+HROW.US,D,20220531,000000,6.8,7.32,6.75,7.23,58779,0
+HROW.US,D,20220601,000000,7.26,7.39,7.1,7.26,88283,0
+HROW.US,D,20220602,000000,7.21,7.66,7.15,7.63,57377,0
+HROW.US,D,20220603,000000,7.62,7.8,7.52,7.62,93672,0
+HROW.US,D,20220606,000000,7.7,7.74,7.22,7.42,92278,0
+HROW.US,D,20220607,000000,7.33,7.92,7.3214,7.74,166526,0
+HROW.US,D,20220608,000000,7.63,7.748,7.43,7.51,72640,0
+HROW.US,D,20220609,000000,7.41,7.75,7.41,7.62,43285,0
+HROW.US,D,20220610,000000,7.425,7.68,7.34,7.51,59792,0
+HROW.US,D,20220613,000000,7.76,7.76,6.67,6.76,474561,0
+HROW.US,D,20220614,000000,6.76,6.93,6.42,6.49,95339,0
+HROW.US,D,20220615,000000,6.46,6.73,6.42,6.68,64231,0
+HROW.US,D,20220616,000000,6.49,6.66,6,6.39,164959,0
+HROW.US,D,20220617,000000,6.38,6.67,6.2301,6.55,71306,0
+HROW.US,D,20220621,000000,6.81,6.81,6.42,6.5,100478,0
+HROW.US,D,20220622,000000,6.42,6.74,6.14,6.43,79454,0
+HROW.US,D,20220623,000000,6.37,6.6,6.33,6.41,269112,0
+HROW.US,D,20220624,000000,6.6375,7.13,6.45,7.07,94821,0
+HROW.US,D,20220627,000000,7.19,7.38,7.1,7.38,183714,0
+HROW.US,D,20220628,000000,7.34,7.39,7,7.02,16950,0
+HROW.US,D,20220629,000000,7.08,7.23,6.9251,7.03,10548,0
+HROW.US,D,20220630,000000,7.01,7.35,6.94,7.28,29189,0
+HROW.US,D,20220701,000000,7.32,7.32,7.06,7.14,56888,0
+HROW.US,D,20220705,000000,7,7.2299,7,7.03,25637,0
+HROW.US,D,20220706,000000,6.99,7.1,6.9101,7,38994,0
+HROW.US,D,20220707,000000,7.01,7.33,7.01,7.21,32234,0
+HROW.US,D,20220708,000000,7.17,7.3,7.0976,7.2,18061,0
+HROW.US,D,20220711,000000,7.08,7.17,7,7.16,35974,0
+HROW.US,D,20220712,000000,7.08,7.15,6.96,7.04,99819,0
+HROW.US,D,20220713,000000,6.9,7.14,6.9,7,46653,0
+HROW.US,D,20220714,000000,7.01,7.14,6.81,6.88,92280,0
+HROW.US,D,20220715,000000,6.91,7.355,6.83,7.3,38620,0
+HROW.US,D,20220718,000000,7.3,7.3,7.05,7.05,14529,0
+HROW.US,D,20220719,000000,7.08,7.39,6.77,7.22,23625,0
+HROW.US,D,20220720,000000,7.17,7.365,7.02,7.12,40777,0
+HROW.US,D,20220721,000000,7.05,7.31,6.94,7.2,48209,0
+HROW.US,D,20220722,000000,7.16,7.16,6.95,7.06,16433,0
+HROW.US,D,20220725,000000,7.03,7.1493,6.75,6.75,27419,0
+HROW.US,D,20220726,000000,6.65,6.81,6.56,6.57,40825,0
+HROW.US,D,20220727,000000,6.57,6.8,6.54,6.68,14380,0
+HROW.US,D,20220728,000000,6.64,6.85,6.54,6.71,27187,0
+HROW.US,D,20220729,000000,6.77,6.78,6.6,6.72,33224,0
+HROW.US,D,20220801,000000,6.67,6.94,6.5,6.75,45471,0
+HROW.US,D,20220802,000000,6.7,7.0375,6.5637,6.77,26590,0
+HROW.US,D,20220803,000000,6.75,6.92,6.61,6.71,44804,0
+HROW.US,D,20220804,000000,6.77,6.82,6.6101,6.65,58126,0
+HROW.US,D,20220805,000000,6.61,6.769,6.53,6.6,47372,0
+HROW.US,D,20220808,000000,6.8,6.9,6.55,6.82,69140,0
+HROW.US,D,20220809,000000,6.64,7.0393,6.64,6.96,34511,0
+HROW.US,D,20220810,000000,7.15,8.2,7.12,7.65,111359,0
+HROW.US,D,20220811,000000,7.7,8.68,7.7,8.54,116439,0
+HROW.US,D,20220812,000000,8.49,8.84,8.11,8.5,55720,0
+HROW.US,D,20220815,000000,8.53,8.6298,8.38,8.48,97519,0
+HROW.US,D,20220816,000000,8.5,8.66,8.11,8.21,42356,0
+HROW.US,D,20220817,000000,8.4975,8.53,8.175,8.27,38083,0
+HROW.US,D,20220818,000000,8.4,8.68,8.2867,8.44,65848,0
+HROW.US,D,20220819,000000,8.43,8.65,8.3101,8.56,90927,0
+HROW.US,D,20220822,000000,8.54,9.38,8.54,9.38,155213,0
+HROW.US,D,20220823,000000,9.43,9.55,9.0027,9.47,113301,0
+HROW.US,D,20220824,000000,9.56,9.56,9.115,9.5,89185,0
+HROW.US,D,20220825,000000,9.56,9.99,9.22,9.64,130421,0
+HROW.US,D,20220826,000000,9.77,9.77,8.93,9.21,139566,0
+HROW.US,D,20220829,000000,9.23,9.23,8.75,8.75,132537,0
+HROW.US,D,20220830,000000,8.88,9,8.6,8.68,111978,0
+HROW.US,D,20220831,000000,8.68,9.02,8.31,8.99,183451,0
+HROW.US,D,20220901,000000,8.97,9.06,8.57,8.88,52798,0
+HROW.US,D,20220902,000000,8.91,9.02,8.72,8.88,81907,0
+HROW.US,D,20220906,000000,8.87,8.9,8.5,8.81,97023,0
+HROW.US,D,20220907,000000,8.71,9.29,8.53,9.06,81930,0
+HROW.US,D,20220908,000000,9.12,9.31,8.86,9.04,92593,0
+HROW.US,D,20220909,000000,9.1,9.25,8.98,9.08,31393,0
+HROW.US,D,20220912,000000,9.21,9.215,8.95,9.1,58057,0
+HROW.US,D,20220913,000000,9,9.35,8.97,9.28,37076,0
+HROW.US,D,20220914,000000,9.27,9.4225,9.17,9.18,49987,0
+HROW.US,D,20220915,000000,9.115,9.255,8.88,9.2,102908,0
+HROW.US,D,20220916,000000,9,9.01,8.9,8.99,55614,0
+HROW.US,D,20220919,000000,8.93,8.93,8.4,8.6,110645,0
+HROW.US,D,20220920,000000,8.2885,8.48,8.161,8.37,99656,0
+HROW.US,D,20220921,000000,8.35,8.52,7.81,8.27,90948,0
+HROW.US,D,20220922,000000,8.35,8.35,7.68,8.12,64744,0
+HROW.US,D,20220923,000000,8.01,8.17,7.83,7.99,33144,0
+HROW.US,D,20220926,000000,7.69,8.0257,7.51,7.61,114874,0
+HROW.US,D,20220927,000000,7.71,10.5,7.57,9.73,1897715,0
+HROW.US,D,20220928,000000,9.74,10.31,9.46,9.91,432966,0
+HROW.US,D,20220929,000000,9.87,11.62,9.87,11.52,677387,0
+HROW.US,D,20220930,000000,11.52,13.11,11.51,12.07,632404,0
+HROW.US,D,20221003,000000,12.11,13.286,12.05,12.82,356723,0
+HROW.US,D,20221004,000000,13.15,13.22,11.69,11.81,369218,0
+HROW.US,D,20221005,000000,11.93,12.1679,11.29,11.5,315193,0
+HROW.US,D,20221006,000000,11.5,12.185,11.4822,11.91,403265,0
+HROW.US,D,20221007,000000,11.88,12.155,11.59,11.97,145314,0
+HROW.US,D,20221010,000000,11.89,12.38,11.67,12.08,141197,0
+HROW.US,D,20221011,000000,12.01,12.3677,11.65,12.17,134170,0
+HROW.US,D,20221012,000000,12.17,12.4,11.95,12.12,83630,0
+HROW.US,D,20221013,000000,11.91,12.445,11.73,12.07,197464,0
+HROW.US,D,20221014,000000,12.04,12.38,11.77,12.05,164399,0
+HROW.US,D,20221017,000000,12.25,12.8699,10.8005,12.01,987181,0
+HROW.US,D,20221018,000000,12.04,12.41,11.83,12.02,283677,0
+HROW.US,D,20221019,000000,11.91,12.25,11.47,11.7,141984,0
+HROW.US,D,20221020,000000,11.85,12.05,11.35,11.82,133920,0
+HROW.US,D,20221021,000000,11.63,11.9499,11.145,11.25,191606,0
+HROW.US,D,20221024,000000,11.27,11.51,10.99,11.33,125499,0
+HROW.US,D,20221025,000000,11.33,11.93,11.16,11.77,106941,0
+HROW.US,D,20221026,000000,11.75,12.31,11.5595,12.05,104144,0
+HROW.US,D,20221027,000000,12.05,12.15,11.78,11.99,86090,0
+HROW.US,D,20221028,000000,12.08,12.48,11.94,12.25,117244,0
+HROW.US,D,20221031,000000,12.21,12.21,11.91,12.03,124158,0
+HROW.US,D,20221101,000000,12.11,12.65,12.01,12.38,290727,0
+HROW.US,D,20221102,000000,12.36,12.66,12.24,12.31,167386,0
+HROW.US,D,20221103,000000,12.31,12.43,11.5557,12.28,195059,0
+HROW.US,D,20221104,000000,12.39,12.39,11.33,11.63,153817,0
+HROW.US,D,20221107,000000,11.68,11.7699,11.11,11.62,161673,0
+HROW.US,D,20221108,000000,11.63,11.69,11.25,11.66,114268,0
+HROW.US,D,20221109,000000,11.67,11.725,11.09,11.14,74339,0
+HROW.US,D,20221110,000000,11.34,11.5913,11.06,11.26,127468,0
+HROW.US,D,20221111,000000,11.36,11.64,11.2,11.56,88373,0
+HROW.US,D,20221114,000000,11.73,11.88,11.46,11.6,103884,0
+HROW.US,D,20221115,000000,11,12.13,11,11.07,290290,0
+HROW.US,D,20221116,000000,11.15,11.15,10.33,10.45,278457,0
+HROW.US,D,20221117,000000,10.25,10.5,10.06,10.3,199962,0
+HROW.US,D,20221118,000000,10.41,10.56,10.09,10.47,131319,0
+HROW.US,D,20221121,000000,10.42,10.66,10.08,10.28,111714,0
+HROW.US,D,20221122,000000,10.31,10.4,10.1,10.39,126034,0
+HROW.US,D,20221123,000000,10.39,10.74,10.39,10.69,65082,0
+HROW.US,D,20221125,000000,10.76,10.87,10.61,10.87,31121,0
+HROW.US,D,20221128,000000,10.77,11.06,10.63,10.71,154638,0
+HROW.US,D,20221129,000000,10.68,10.79,10.47,10.77,193171,0
+HROW.US,D,20221130,000000,10.82,11.16,10.7,11.15,70348,0
+HROW.US,D,20221201,000000,11.25,12.28,11.14,12.05,199347,0
+HROW.US,D,20221202,000000,11.93,12.51,11.9,12.38,151956,0
+HROW.US,D,20221205,000000,12.77,12.77,12.19,12.39,127913,0
+HROW.US,D,20221206,000000,12.4,12.41,11.99,12.15,79615,0
+HROW.US,D,20221207,000000,12.22,13.09,11.85,12.09,296717,0
+HROW.US,D,20221208,000000,12.25,12.25,11.825,11.86,114165,0
+HROW.US,D,20221209,000000,11.87,11.87,10.77,10.9,174546,0
+HROW.US,D,20221212,000000,11.1,11.42,10.9,11.25,127373,0
+HROW.US,D,20221213,000000,11.4,11.63,11.03,11.1,99229,0
+HROW.US,D,20221214,000000,11.84,13.3072,11.21,12.77,816663,0
+HROW.US,D,20221215,000000,12.81,13.7404,12.75,13.16,297382,0
+HROW.US,D,20221216,000000,13.6,13.6,12.6,12.86,904031,0
+HROW.US,D,20221219,000000,12.93,13.14,11.72,11.99,260041,0
+HROW.US,D,20221220,000000,12.07,12.69,11.86,12.3,373539,0
+HROW.US,D,20221221,000000,12.37,13.9,12.32,13.6,556336,0
+HROW.US,D,20221222,000000,13.53,13.75,13.13,13.49,409437,0
+HROW.US,D,20221223,000000,14.06,14.4799,13.94,14.21,391321,0
+HROW.US,D,20221227,000000,14.46,14.74,13.71,13.89,526907,0
+HROW.US,D,20221228,000000,13.79,14.32,13.55,13.76,211461,0
+HROW.US,D,20221229,000000,13.72,14.84,13.72,14.78,363855,0
+HROW.US,D,20221230,000000,14.69,15.14,14.6006,14.76,332072,0
+HROW.US,D,20230103,000000,14.93,15.06,14.385,14.78,221836,0
+HROW.US,D,20230104,000000,14.83,15.09,14.39,14.49,267212,0
+HROW.US,D,20230105,000000,14.94,14.99,14.2101,14.39,425323,0
+HROW.US,D,20230106,000000,14.4,14.67,14.2,14.25,205797,0
+HROW.US,D,20230109,000000,14.24,14.32,13.54,13.84,418619,0
+HROW.US,D,20230110,000000,13.89,14.26,13.89,14.24,215509,0
+HROW.US,D,20230111,000000,14.2,14.38,13.9,14.11,163425,0
+HROW.US,D,20230112,000000,14.18,14.52,13.85,14.37,176452,0
+HROW.US,D,20230113,000000,14.3,14.51,14.17,14.3,182807,0
+HROW.US,D,20230117,000000,14.25,14.49,13.8001,13.93,175177,0
+HROW.US,D,20230118,000000,13.98,14.19,13.85,14.01,132663,0
+HROW.US,D,20230119,000000,14,14.18,13.87,14.04,163334,0
+HROW.US,D,20230120,000000,14.11,14.8799,14.05,14.4,212615,0
+HROW.US,D,20230123,000000,14.41,14.5,14.05,14.155,171839,0
+HROW.US,D,20230124,000000,14.3,15.59,13.94,15.52,326585,0
+HROW.US,D,20230125,000000,15.32,15.4399,14.93,15.05,136217,0
+HROW.US,D,20230126,000000,15.17,15.22,14.2,14.47,207528,0
+HROW.US,D,20230127,000000,14.65,15.0733,14.405,14.73,177261,0
+HROW.US,D,20230130,000000,14.71,14.79,14.4,14.66,121150,0
+HROW.US,D,20230131,000000,14.75,15.18,14.75,15.02,134159,0
+HROW.US,D,20230201,000000,15.02,15.44,14.86,15.17,143852,0
+HROW.US,D,20230202,000000,15.32,16.33,15.25,16.16,230372,0
+HROW.US,D,20230203,000000,15.99,17.84,15.99,17.5,532764,0
+HROW.US,D,20230206,000000,17.72,19.19,17.39,19.13,805820,0
+HROW.US,D,20230207,000000,19.13,19.3899,18.15,19.24,526191,0
+HROW.US,D,20230208,000000,19.3,20.3093,18.5,18.71,1098596,0
+HROW.US,D,20230209,000000,18.73,18.96,17.91,18.05,426854,0
+HROW.US,D,20230210,000000,18.2,19.35,18.15,18.62,523387,0
+HROW.US,D,20230213,000000,18.55,19.3,18.2,18.59,257937,0
+HROW.US,D,20230214,000000,18.46,18.84,18.06,18.1,137305,0
+HROW.US,D,20230215,000000,18,18.43,17.69,18.13,213661,0
+HROW.US,D,20230216,000000,18.09,19.14,17.95,19.11,368444,0
+HROW.US,D,20230217,000000,19.12,19.13,17.87,17.88,193275,0
+HROW.US,D,20230221,000000,17.75,17.94,16.92,16.96,340913,0
+HROW.US,D,20230222,000000,16.97,17.2,15.22,16.42,1050478,0
+HROW.US,D,20230223,000000,16.39,17.6572,16.33,16.97,514360,0
+HROW.US,D,20230224,000000,16.81,17.22,16.44,17.05,272680,0
+HROW.US,D,20230227,000000,17.01,17.65,17,17.04,232400,0
+HROW.US,D,20230228,000000,17.04,18.08,16.81,17.92,462882,0
+HROW.US,D,20230301,000000,17.89,18.79,17.27,18.35,448530,0
+HROW.US,D,20230302,000000,18.28,18.94,17.85,18.55,271817,0
+HROW.US,D,20230303,000000,18.54,19.11,18.47,18.66,304213,0
+HROW.US,D,20230306,000000,18.6,18.66,18.155,18.41,402421,0
+HROW.US,D,20230307,000000,18.3,18.9374,18.17,18.64,175599,0
+HROW.US,D,20230308,000000,18.55,18.8,18.18,18.61,219077,0
+HROW.US,D,20230309,000000,18.61,18.75,18.42,18.53,222856,0
+HROW.US,D,20230310,000000,18.46,18.6,17.3,17.64,735224,0
+HROW.US,D,20230313,000000,17.58,18.3179,17.18,18.25,1008400,0
+HROW.US,D,20230314,000000,18.78,18.95,18.22,18.75,293347,0
+HROW.US,D,20230315,000000,18.53,18.7,17.14,17.39,437644,0
+HROW.US,D,20230316,000000,17.24,18.45,17.185,18.45,330150,0
+HROW.US,D,20230317,000000,18.21,18.41,17.3,17.36,396718,0
+HROW.US,D,20230320,000000,17.28,17.525,15.62,17.35,501343,0
+HROW.US,D,20230321,000000,17.49,18.06,17.49,18.03,283499,0
+HROW.US,D,20230322,000000,17.94,18.11,17.25,17.27,230744,0
+HROW.US,D,20230323,000000,17.42,17.73,17.08,17.25,205581,0
+HROW.US,D,20230324,000000,18.14,18.575,17.16,18.42,392490,0
+HROW.US,D,20230327,000000,18.81,21.52,18.7479,21.46,933737,0
+HROW.US,D,20230328,000000,21.64,22,21.05,21.23,575936,0
+HROW.US,D,20230329,000000,21.29,22.35,20.74,20.795,464535,0
+HROW.US,D,20230330,000000,21,21.67,20.71,21.24,293193,0
+HROW.US,D,20230331,000000,21.12,21.55,20.78,21.16,330293,0
+HROW.US,D,20230403,000000,21.15,21.38,20.745,20.97,297279,0
+HROW.US,D,20230404,000000,21.12,22.3699,20.84,21.27,329531,0
+HROW.US,D,20230405,000000,21.27,21.73,20.4,21.33,313784,0
+HROW.US,D,20230406,000000,21.44,22.97,21.3643,22.9,421778,0
+HROW.US,D,20230410,000000,23,24.0253,22.57,23.54,615656,0
+HROW.US,D,20230411,000000,23.57,24.0099,22.77,22.91,406604,0
+HROW.US,D,20230412,000000,23.18,23.265,21.931,22.18,456661,0
+HROW.US,D,20230413,000000,22.4,23.2,21.97,22.13,354360,0
+HROW.US,D,20230414,000000,22.14,22.625,21.51,21.94,309099,0
+HROW.US,D,20230417,000000,22.98,23.4,22.34,23.25,285157,0
+HROW.US,D,20230418,000000,23.4,23.77,22.8,23.65,223382,0
+HROW.US,D,20230419,000000,23.65,23.86,23,23.5,281531,0
+HROW.US,D,20230420,000000,23.35,24.2,23.06,23.8,269506,0
+HROW.US,D,20230421,000000,23.83,24.65,23.36,24.63,213521,0
+HROW.US,D,20230424,000000,24.75,25.71,24.01,25.23,410199,0
+HROW.US,D,20230425,000000,25.28,25.4085,24.01,24.15,340285,0
+HROW.US,D,20230426,000000,24.06,25.76,24,24.89,410986,0
+HROW.US,D,20230427,000000,25,25.44,23.83,25.39,261660,0
+HROW.US,D,20230428,000000,25.28,26.36,25.04,25.23,292113,0
+HROW.US,D,20230501,000000,25.31,26.3,25.2001,25.86,238791,0
+HROW.US,D,20230502,000000,25.48,26.02,25.12,25.61,252903,0
+HROW.US,D,20230503,000000,25.83,26.0599,25.13,25.49,305371,0
+HROW.US,D,20230504,000000,25.61,26.73,25.23,25.73,404358,0
+HROW.US,D,20230505,000000,25.8,27.55,25.7773,27.1,371864,0
+HROW.US,D,20230508,000000,27.1,27.75,25.2,27.3,547877,0
+HROW.US,D,20230509,000000,27.18,28.17,26.86,28.08,275791,0
+HROW.US,D,20230510,000000,28.25,28.25,26.59,27.73,377416,0
+HROW.US,D,20230511,000000,27.72,27.8,26.15,27.07,434330,0
+HROW.US,D,20230512,000000,24.68,24.68,20.11,22.04,2584328,0
+HROW.US,D,20230515,000000,22.1,22.225,20.55,20.89,848757,0
+HROW.US,D,20230516,000000,20.55,22.41,20.26,21.04,779830,0
+HROW.US,D,20230517,000000,21.11,21.65,20.52,21.61,423505,0
+HROW.US,D,20230518,000000,21.61,22.0299,20.5437,20.95,461969,0
+HROW.US,D,20230519,000000,21.04,21.66,20.9,21.32,396741,0
+HROW.US,D,20230522,000000,21.53,22.39,21.4,22.285,693546,0
+HROW.US,D,20230523,000000,22.34,23.67,22.34,22.95,578013,0
+HROW.US,D,20230524,000000,22.82,23.77,22.3197,23.43,323022,0
+HROW.US,D,20230525,000000,23.43,24.19,21.08,21.12,491270,0
+HROW.US,D,20230526,000000,21.04,21.61,19.85,20.11,525288,0
+HROW.US,D,20230530,000000,20.12,20.96,19.05,19.16,677662,0
+HROW.US,D,20230531,000000,19,19.5,18.41,18.86,1294774,0
+HROW.US,D,20230601,000000,18.78,19.5958,18.6185,19.51,449766,0
+HROW.US,D,20230602,000000,19.71,19.71,19.075,19.56,220342,0
+HROW.US,D,20230605,000000,19.68,20.2,19.2816,20.02,290278,0
+HROW.US,D,20230606,000000,20.03,21.555,20.03,21.46,329846,0
+HROW.US,D,20230607,000000,21.43,21.84,20.805,20.98,213183,0
+HROW.US,D,20230608,000000,20.98,21.075,19.9,20.51,396262,0
+HROW.US,D,20230609,000000,20.4,20.77,20.12,20.26,274285,0
+HROW.US,D,20230612,000000,20.51,20.82,20.13,20.23,315259,0
+HROW.US,D,20230613,000000,20.12,21.1,20.09,20.69,248794,0
+HROW.US,D,20230614,000000,20.6,20.835,19.44,19.5,268517,0
+HROW.US,D,20230615,000000,19.5,20.21,18.76,18.87,491542,0
+HROW.US,D,20230616,000000,18.78,19.35,18.42,18.68,644666,0
+HROW.US,D,20230620,000000,18.55,19.06,18.05,18.92,679102,0
+HROW.US,D,20230621,000000,19.08,19.95,19.08,19.37,323944,0
+HROW.US,D,20230622,000000,19.21,19.31,18.41,18.52,301656,0
+HROW.US,D,20230623,000000,18.2,18.99,18.2,18.52,3775630,0
+HROW.US,D,20230626,000000,18.5,18.565,17.54,18.01,792362,0
+HROW.US,D,20230627,000000,18.01,18.04,17.09,17.37,763822,0
+HROW.US,D,20230628,000000,17.43,17.84,17.27,17.78,824190,0
+HROW.US,D,20230629,000000,17.74,18.04,17.685,17.91,668236,0
+HROW.US,D,20230630,000000,18.18,19.44,18.11,19.04,703244,0
+HROW.US,D,20230703,000000,18.93,19.05,17.86,18.355,489176,0
+HROW.US,D,20230705,000000,18.19,18.8333,17.99,18.72,248439,0
+HROW.US,D,20230706,000000,18.61,18.61,17.27,17.84,605322,0
+HROW.US,D,20230707,000000,17.88,18.35,17.88,18.2,336340,0
+HROW.US,D,20230710,000000,18.15,19.48,18.15,19.36,294710,0
+HROW.US,D,20230711,000000,19.36,19.45,18.09,18.41,302299,0
+HROW.US,D,20230712,000000,18.57,18.64,18.15,18.33,213677,0
+HROW.US,D,20230713,000000,18.39,18.51,17.75,17.83,285411,0
+HROW.US,D,20230714,000000,17.86,18.21,17.5917,18.13,260280,0
+HROW.US,D,20230717,000000,18.16,18.5,17.71,18.02,248283,0
+HROW.US,D,20230718,000000,18.08,18.35,17.72,18.27,232111,0
+HROW.US,D,20230719,000000,18.71,22.61,18.71,21.53,3442858,0
+HROW.US,D,20230720,000000,22.18,22.33,21.125,21.29,712745,0
+HROW.US,D,20230721,000000,21.4,22.22,21.1613,21.76,649319,0
+HROW.US,D,20230724,000000,21.98,22.2384,21.21,21.26,686455,0
+HROW.US,D,20230725,000000,21.24,21.73,21.16,21.23,669183,0
+HROW.US,D,20230726,000000,21.23,21.5,20.99,21.29,271011,0
+HROW.US,D,20230727,000000,21.37,21.9799,21.161,21.78,363296,0
+HROW.US,D,20230728,000000,21.87,22.085,21.32,21.45,386124,0
+HROW.US,D,20230731,000000,21.45,22.29,21.24,22.08,332177,0
+HROW.US,D,20230801,000000,22.08,22.6299,20.99,21.12,378020,0
+HROW.US,D,20230802,000000,20.99,21.37,20.84,21.12,287013,0
+HROW.US,D,20230803,000000,21.03,21.45,20.99,21.415,207949,0
+HROW.US,D,20230804,000000,21.61,21.61,20.51,20.82,325877,0
+HROW.US,D,20230807,000000,20.84,21.28,20.7,20.89,253063,0
+HROW.US,D,20230808,000000,20.65,21,19.9,20.26,339275,0
+HROW.US,D,20230809,000000,20.26,20.26,19.57,19.8,412459,0
+HROW.US,D,20230810,000000,20.06,20.09,16.54,16.74,1939313,0
+HROW.US,D,20230811,000000,16.71,17.5,16.2865,16.93,700513,0
+HROW.US,D,20230814,000000,17.1,17.5,16.89,17.28,393070,0
+HROW.US,D,20230815,000000,17.64,18.2684,17.16,17.19,554022,0
+HROW.US,D,20230816,000000,17.25,17.58,16.945,17,381458,0
+HROW.US,D,20230817,000000,17.02,17.33,16.86,16.87,634414,0
+HROW.US,D,20230818,000000,16.67,16.98,16.31,16.34,463221,0
+HROW.US,D,20230821,000000,16.35,16.92,16.35,16.73,296830,0
+HROW.US,D,20230822,000000,16.72,16.75,15.82,16.2,492011,0
+HROW.US,D,20230823,000000,16.27,16.7963,16.235,16.64,237222,0
+HROW.US,D,20230824,000000,16.57,16.73,16.205,16.27,334735,0
+HROW.US,D,20230825,000000,16.31,16.39,15.76,15.82,452606,0
+HROW.US,D,20230828,000000,15.77,15.9163,15.47,15.81,447152,0
+HROW.US,D,20230829,000000,15.86,16.11,15.72,15.92,256515,0
+HROW.US,D,20230830,000000,15.91,16.1799,15.62,15.8,379694,0
+HROW.US,D,20230831,000000,15.78,15.88,15.03,15.17,807445,0
+HROW.US,D,20230901,000000,15.23,15.575,15.09,15.49,294777,0
+HROW.US,D,20230905,000000,15.47,15.7399,14.77,14.95,449439,0
+HROW.US,D,20230906,000000,14.96,15.418,14.96,15.19,321708,0
+HROW.US,D,20230907,000000,15.21,15.25,14.86,14.9,390633,0
+HROW.US,D,20230908,000000,14.95,15.16,14.785,14.84,458416,0
+HROW.US,D,20230911,000000,14.9,16.8,14.84,16.61,858179,0
+HROW.US,D,20230912,000000,16.49,16.815,16.2301,16.46,550553,0
+HROW.US,D,20230913,000000,16.55,16.64,15.49,15.59,487531,0
+HROW.US,D,20230914,000000,15.74,15.8,15.1591,15.37,812568,0
+HROW.US,D,20230915,000000,15.37,15.59,14.85,14.95,1242830,0
+HROW.US,D,20230918,000000,14.87,15.06,14.6601,14.73,619046,0
+HROW.US,D,20230919,000000,14.69,14.9,14.56,14.62,342757,0
+HROW.US,D,20230920,000000,14.62,14.7252,14.12,14.15,583830,0
+HROW.US,D,20230921,000000,14.33,14.5856,14.1,14.3,542838,0
+HROW.US,D,20230922,000000,14.21,14.45,14.01,14.06,360721,0
+HROW.US,D,20230925,000000,14.01,14.92,13.96,14.8,603619,0
+HROW.US,D,20230926,000000,14.79,14.86,14,14.03,512030,0
+HROW.US,D,20230927,000000,14.05,14.6,13.96,14.37,332840,0
+HROW.US,D,20230928,000000,14.39,14.52,14.195,14.35,518036,0
+HROW.US,D,20230929,000000,14.49,14.49,14,14.37,1495605,0
+HROW.US,D,20231002,000000,14.25,14.35,13.89,13.9,533836,0
+HROW.US,D,20231003,000000,13.77,13.8333,13.4,13.48,675325,0
+HROW.US,D,20231004,000000,13.42,13.86,13.32,13.8,392611,0
+HROW.US,D,20231005,000000,13.8,14.2012,13.72,14.15,353949,0
+HROW.US,D,20231006,000000,14,14.46,13.55,14.27,357508,0
+HROW.US,D,20231009,000000,14.3,14.3,13.79,14.28,256998,0
+HROW.US,D,20231010,000000,14.32,14.85,14.27,14.81,600996,0
+HROW.US,D,20231011,000000,14.77,14.88,14.7,14.86,288061,0
+HROW.US,D,20231012,000000,14.94,15.005,14.45,14.51,274488,0
+HROW.US,D,20231013,000000,14.55,15.21,14.08,14.98,417187,0
+HROW.US,D,20231016,000000,15.07,15.82,15.07,15.59,337682,0
+HROW.US,D,20231017,000000,15.55,16.57,15.55,16.36,502909,0
+HROW.US,D,20231018,000000,16.18,16.24,15.29,15.57,380129,0
+HROW.US,D,20231019,000000,15.59,15.97,13.9399,14.13,782888,0
+HROW.US,D,20231020,000000,14.18,14.595,14,14.4,273911,0
+HROW.US,D,20231023,000000,14.3,14.32,13.82,14.14,384337,0
+HROW.US,D,20231024,000000,14.35,14.8699,14.31,14.34,316251,0
+HROW.US,D,20231025,000000,14.14,14.29,13.64,13.99,311652,0
+HROW.US,D,20231026,000000,14.11,14.31,13.7151,13.78,281873,0
+HROW.US,D,20231027,000000,13.78,14.85,13.54,13.71,245653,0
+HROW.US,D,20231030,000000,13.95,14.1,13.65,14.04,357457,0
+HROW.US,D,20231031,000000,14.09,14.58,13.98,14.335,551852,0
+HROW.US,D,20231101,000000,14.28,14.3,13.3,13.45,750752,0
+HROW.US,D,20231102,000000,13.63,13.925,13.19,13.58,421604,0
+HROW.US,D,20231103,000000,13.82,14.52,13.82,14.26,533550,0
+HROW.US,D,20231106,000000,14.31,14.31,13.33,13.39,706647,0
+HROW.US,D,20231107,000000,13.39,13.45,13.18,13.28,381586,0
+HROW.US,D,20231108,000000,13.36,13.54,12.87,12.93,977663,0
+HROW.US,D,20231109,000000,13.1,13.1,12.57,12.82,422022,0
+HROW.US,D,20231110,000000,12.75,12.87,12.27,12.825,574859,0
+HROW.US,D,20231113,000000,12.86,13,12.57,12.83,1290827,0
+HROW.US,D,20231114,000000,9.7,10.085,7.6,8.21,7515895,0
+HROW.US,D,20231115,000000,8.06,8.55,7.81,8.1,2171233,0
+HROW.US,D,20231116,000000,8.16,8.825,8.01,8.6,1427681,0
+HROW.US,D,20231117,000000,8.86,8.97,8.26,8.96,941580,0
+HROW.US,D,20231120,000000,9.03,9.54,8.9122,9.46,844253,0
+HROW.US,D,20231121,000000,9.5,9.69,9.12,9.22,825374,0
+HROW.US,D,20231122,000000,9.18,9.35,9.08,9.19,393396,0
+HROW.US,D,20231124,000000,9.17,9.45,9.17,9.38,153989,0
+HROW.US,D,20231127,000000,9.39,9.56,8.99,9.1,610614,0
+HROW.US,D,20231128,000000,9.03,9.12,8.7202,9,409550,0
+HROW.US,D,20231129,000000,9.12,9.48,8.97,8.99,534197,0
+HROW.US,D,20231130,000000,9.05,9.38,8.86,9.23,728099,0
+HROW.US,D,20231201,000000,9.16,9.37,9.05,9.31,394633,0
+HROW.US,D,20231204,000000,9.32,9.77,9.25,9.67,698358,0
+HROW.US,D,20231205,000000,9.71,9.7103,9.37,9.4,402542,0
+HROW.US,D,20231206,000000,9.54,9.84,9.47,9.62,355328,0
+HROW.US,D,20231207,000000,9.65,9.7,9.54,9.64,240314,0
+HROW.US,D,20231208,000000,9.69,9.89,9.62,9.79,484133,0
+HROW.US,D,20231211,000000,9.8,9.865,9.65,9.78,306829,0
+HROW.US,D,20231212,000000,9.81,9.81,9.48,9.52,367894,0
+HROW.US,D,20231213,000000,9.45,10.11,9.2917,10.04,720970,0
+HROW.US,D,20231214,000000,10.32,10.68,9.87,9.88,496174,0
+HROW.US,D,20231215,000000,9.97,10.12,9.4423,9.48,724758,0
+HROW.US,D,20231218,000000,9.56,10.03,9.39,9.88,829484,0
+HROW.US,D,20231219,000000,9.89,10.18,9.89,10.09,397286,0
+HROW.US,D,20231220,000000,10.13,10.59,9.98,10.01,326076,0
+HROW.US,D,20231221,000000,10.26,10.7152,10.08,10.66,349088,0
+HROW.US,D,20231222,000000,10.75,10.87,10.55,10.57,376407,0
+HROW.US,D,20231226,000000,10.55,10.88,10.51,10.75,259111,0
+HROW.US,D,20231227,000000,10.75,11.07,10.69,10.95,259655,0
+HROW.US,D,20231228,000000,10.87,11.28,10.83,11.14,284586,0
+HROW.US,D,20231229,000000,11.18,11.4,11.09,11.2,433112,0
+HROW.US,D,20240102,000000,11.16,12.3,11.11,11.95,566456,0
+HROW.US,D,20240103,000000,12.1,12.4,11.51,11.6,942529,0
+HROW.US,D,20240104,000000,11.67,12,10.7,10.78,583096,0
+HROW.US,D,20240105,000000,10.6,10.8,10.3912,10.54,467523,0
+HROW.US,D,20240108,000000,10.58,10.705,10.19,10.56,378078,0
+HROW.US,D,20240109,000000,10.49,10.49,9.99,10,456928,0
+HROW.US,D,20240110,000000,10,10.15,9.645,9.86,378743,0
+HROW.US,D,20240111,000000,9.98,10,9.6,9.94,339492,0
+HROW.US,D,20240112,000000,10.01,10.05,9.74,9.94,289774,0
+HROW.US,D,20240116,000000,9.87,10.05,9.7,9.74,264252,0
+HROW.US,D,20240117,000000,9.63,9.91,9.5,9.88,375687,0
+HROW.US,D,20240118,000000,9.87,9.935,9.6,9.83,211669,0
+HROW.US,D,20240119,000000,9.86,9.86,9.46,9.47,287788,0
+HROW.US,D,20240122,000000,9.5,9.79,9.39,9.77,357922,0
+HROW.US,D,20240123,000000,9.78,9.96,9.66,9.93,220002,0
+HROW.US,D,20240124,000000,10.01,10.14,9.52,9.56,254141,0
+HROW.US,D,20240125,000000,9.66,9.69,9.41,9.66,180915,0
+HROW.US,D,20240126,000000,9.77,9.855,9.63,9.71,156643,0
+HROW.US,D,20240129,000000,9.66,10.02,9.565,10,180231,0
+HROW.US,D,20240130,000000,10.01,10.02,9.55,9.69,215133,0
+HROW.US,D,20240131,000000,9.76,9.9,9.45,9.53,390952,0
+HROW.US,D,20240201,000000,9.54,9.69,9.485,9.53,297530,0
+HROW.US,D,20240202,000000,9.46,9.58,9.29,9.47,185117,0
+HROW.US,D,20240205,000000,9.36,9.43,9.13,9.3,333816,0
+HROW.US,D,20240206,000000,9.3,10,9.26,9.95,580411,0
+HROW.US,D,20240207,000000,9.95,9.95,9.63,9.87,248154,0
+HROW.US,D,20240208,000000,9.91,10.7,9.86,10.25,379468,0
+HROW.US,D,20240209,000000,10.21,10.825,10.21,10.8,274537,0
+HROW.US,D,20240212,000000,10.81,11.87,10.81,11.72,597798,0
+HROW.US,D,20240213,000000,11.32,11.68,10.98,11.51,528769,0
+HROW.US,D,20240214,000000,11.53,11.72,11.26,11.49,237667,0
+HROW.US,D,20240215,000000,11.52,11.74,11.03,11.1,608816,0
+HROW.US,D,20240216,000000,11.29,11.29,10.4,10.67,902966,0
+HROW.US,D,20240220,000000,10.7,11.64,10.6,11.49,683275,0
+HROW.US,D,20240221,000000,11.4,11.5,10.92,11.04,369653,0
+HROW.US,D,20240222,000000,11.01,11.42,10.92,11.12,274539,0
+HROW.US,D,20240223,000000,11.16,11.26,10.8702,10.94,183404,0
+HROW.US,D,20240226,000000,10.9,11.323,10.9,11.27,328410,0
+HROW.US,D,20240227,000000,11.61,12.14,11.43,11.7,325137,0
+HROW.US,D,20240228,000000,11.54,11.94,10.91,10.94,437283,0
+HROW.US,D,20240229,000000,10.95,11.1592,10.62,10.825,221374,0
+HROW.US,D,20240301,000000,10.83,11,10.68,10.95,176033,0
+HROW.US,D,20240304,000000,11,11.225,10.85,11.21,204882,0
+HROW.US,D,20240305,000000,11.19,11.41,10.93,11.09,160577,0
+HROW.US,D,20240306,000000,11.21,12.0899,11.17,11.31,290463,0
+HROW.US,D,20240307,000000,11.34,11.7,11.25,11.39,383542,0
+HROW.US,D,20240308,000000,11.51,11.8,10.795,10.95,298527,0
+HROW.US,D,20240311,000000,10.98,11.0001,10.32,10.54,418663,0
+HROW.US,D,20240312,000000,10.54,10.62,10.34,10.46,278120,0
+HROW.US,D,20240313,000000,10.42,10.83,10.42,10.58,262560,0
+HROW.US,D,20240314,000000,10.64,10.66,10.07,10.18,272508,0
+HROW.US,D,20240315,000000,10.07,10.54,10.07,10.49,373994,0
+HROW.US,D,20240318,000000,10.44,10.52,10.22,10.49,418881,0
+HROW.US,D,20240319,000000,10.47,10.68,10.19,10.65,457903,0
+HROW.US,D,20240320,000000,9.42,10.77,9.3,10.52,2714652,0
+HROW.US,D,20240321,000000,10.64,10.85,10.275,10.58,939442,0
+HROW.US,D,20240322,000000,10.58,11.92,10.42,11.5,1285640,0
+HROW.US,D,20240325,000000,11.9,12.3,11.55,12,1046711,0
+HROW.US,D,20240326,000000,12,12.865,11.7,12.58,738221,0
+HROW.US,D,20240327,000000,12.68,12.76,12.2,12.73,530646,0
+HROW.US,D,20240328,000000,12.76,13.48,12.7,13.23,838708,0
+HROW.US,D,20240401,000000,13.52,13.72,12.615,12.8,458493,0
+HROW.US,D,20240402,000000,12.53,12.65,11.96,12.38,407843,0
+HROW.US,D,20240403,000000,12.25,13.13,12.15,13.1,299997,0
+HROW.US,D,20240404,000000,13.27,13.65,13.03,13.15,302346,0
+HROW.US,D,20240405,000000,13.14,13.53,12.9925,13.51,299888,0
+HROW.US,D,20240408,000000,13.59,13.6299,12.97,13.21,268790,0
+HROW.US,D,20240409,000000,13.16,13.285,12.8707,13.21,264453,0
+HROW.US,D,20240410,000000,13,13.09,12.78,12.93,320981,0
+HROW.US,D,20240411,000000,13.1,13.44,12.725,13.19,412400,0
+HROW.US,D,20240412,000000,13.21,13.22,12.41,12.65,347933,0
+HROW.US,D,20240415,000000,12.54,13.11,12.12,12.35,445535,0
+HROW.US,D,20240416,000000,12.16,12.45,12.15,12.3,423875,0
+HROW.US,D,20240417,000000,12.33,12.33,11.66,11.82,498936,0
+HROW.US,D,20240418,000000,11.75,11.87,10.831,10.85,353384,0
+HROW.US,D,20240419,000000,10.71,10.89,10.28,10.45,642454,0
+HROW.US,D,20240422,000000,10.88,11.23,10.57,10.6,587408,0
+HROW.US,D,20240423,000000,10.54,10.87,10.25,10.32,661080,0
+HROW.US,D,20240424,000000,10.32,10.4399,10.04,10.27,406228,0
+HROW.US,D,20240425,000000,10.37,10.37,9.86,10,449827,0
+HROW.US,D,20240426,000000,10.12,10.71,10.06,10.53,608714,0
+HROW.US,D,20240429,000000,10.57,10.74,10.44,10.62,360844,0
+HROW.US,D,20240430,000000,10.56,10.645,10.11,10.19,317493,0
+HROW.US,D,20240501,000000,10.24,10.81,10.04,10.43,376840,0
+HROW.US,D,20240502,000000,10.69,10.79,10.37,10.64,203235,0
+HROW.US,D,20240503,000000,10.85,10.98,10.2101,10.38,280144,0
+HROW.US,D,20240506,000000,10.45,10.575,10.39,10.49,194654,0
+HROW.US,D,20240507,000000,10.55,10.97,10.41,10.94,262710,0
+HROW.US,D,20240508,000000,10.76,10.885,10.3,10.32,267782,0
+HROW.US,D,20240509,000000,10.37,10.49,10.08,10.29,226924,0
+HROW.US,D,20240510,000000,10.3,11.61,10.2,11.6,1125325,0
+HROW.US,D,20240513,000000,11.59,12.2,11.39,12.07,832176,0
+HROW.US,D,20240514,000000,14.55,17.49,14.348,16.24,2820478,0
+HROW.US,D,20240515,000000,16.56,17.275,15.82,15.925,1013789,0
+HROW.US,D,20240516,000000,15.91,16.37,15.78,16.16,512999,0
+HROW.US,D,20240517,000000,16.11,17.1495,15.97,16.76,546507,0
+HROW.US,D,20240520,000000,16.81,17.11,16.5645,16.79,332819,0
+HROW.US,D,20240521,000000,16.64,16.91,16.39,16.49,279299,0
+HROW.US,D,20240522,000000,16.46,17.41,15.97,17.22,341050,0
+HROW.US,D,20240523,000000,17.31,18.25,17.08,17.5,545275,0
+HROW.US,D,20240524,000000,17.5,17.95,17.07,17.89,249439,0
+HROW.US,D,20240528,000000,17.9,18.74,17.56,18.56,495027,0
+HROW.US,D,20240529,000000,18.26,18.67,17.45,17.83,602467,0
+HROW.US,D,20240530,000000,17.83,18.105,17.54,17.84,317244,0
+HROW.US,D,20240531,000000,18.09,18.21,17.57,17.95,947144,0
+HROW.US,D,20240603,000000,18.18,18.45,16.94,17.03,410252,0
+HROW.US,D,20240604,000000,16.86,17.58,16.71,17.41,250119,0
+HROW.US,D,20240605,000000,17.54,18.44,17.54,17.92,451908,0
+HROW.US,D,20240606,000000,17.86,18.58,17.82,17.96,314513,0
+HROW.US,D,20240607,000000,17.91,18.28,17.835,18.17,220423,0
+HROW.US,D,20240610,000000,17.99,18.14,17.53,17.74,222641,0
+HROW.US,D,20240611,000000,17.58,18.27,17.5,18.09,351994,0
+HROW.US,D,20240612,000000,18.42,19.12,18.09,18.25,263871,0
+HROW.US,D,20240613,000000,18.33,18.925,17.8201,17.94,181687,0
+HROW.US,D,20240614,000000,17.8,18.2075,17.02,17.97,397647,0
+HROW.US,D,20240617,000000,17.96,17.96,16.87,17.69,343367,0
+HROW.US,D,20240618,000000,17.65,18.12,17.46,17.65,178461,0
+HROW.US,D,20240620,000000,20.14,20.45,19.305,19.93,1207732,0
+HROW.US,D,20240621,000000,20.05,21.24,19.97,21,938821,0
+HROW.US,D,20240624,000000,21.12,21.51,20.9324,21.48,647801,0
+HROW.US,D,20240625,000000,21.59,22.28,21.55,21.64,353625,0
+HROW.US,D,20240626,000000,21.5,21.59,21.12,21.34,297658,0
+HROW.US,D,20240627,000000,21.41,21.49,20.7521,21,496005,0
+HROW.US,D,20240628,000000,21.16,21.34,20.455,20.89,680211,0
+HROW.US,D,20240701,000000,20.87,21.3407,20.87,21.05,267503,0
+HROW.US,D,20240702,000000,20.93,21,20.3555,20.85,355884,0
+HROW.US,D,20240703,000000,21.03,22.125,21.03,21.605,395827,0
+HROW.US,D,20240705,000000,21.71,22.3,21.5119,22.12,291504,0
+HROW.US,D,20240708,000000,22.27,22.525,21.95,22.46,273095,0
+HROW.US,D,20240709,000000,22.65,23.4642,22.23,22.8,553031,0
+HROW.US,D,20240710,000000,22.86,23.11,22.3937,23.06,202270,0
+HROW.US,D,20240711,000000,23.53,23.95,23.1,23.74,356253,0
+HROW.US,D,20240712,000000,23.92,24.41,23.2413,23.61,345954,0
+HROW.US,D,20240715,000000,23.67,25.1,23.34,24.85,406415,0
+HROW.US,D,20240716,000000,24.9,25.135,24.63,24.82,333863,0
+HROW.US,D,20240717,000000,24.44,25.43,24.44,25.15,384509,0
+HROW.US,D,20240718,000000,25.18,25.58,24.47,24.59,364806,0
+HROW.US,D,20240719,000000,24.75,25.48,24.4,25.01,319668,0
+HROW.US,D,20240722,000000,25.1,25.5,24.795,25.28,238628,0
+HROW.US,D,20240723,000000,25,25.44,24.22,24.48,298957,0
+HROW.US,D,20240724,000000,24.3,24.8,23.46,23.87,268554,0
+HROW.US,D,20240725,000000,24.01,24.67,23.9324,24.23,226066,0
+HROW.US,D,20240726,000000,24.6,24.9,23.96,24.44,231051,0
+HROW.US,D,20240729,000000,24.65,25.1,23.94,24.18,363271,0
+HROW.US,D,20240730,000000,24.12,24.56,23.74,24.02,226401,0
+HROW.US,D,20240731,000000,24.37,26.2128,24.27,25.78,574040,0
+HROW.US,D,20240801,000000,25.81,26,24.2,24.55,343794,0
+HROW.US,D,20240802,000000,23.87,24.17,22.88,23.6,367232,0
+HROW.US,D,20240805,000000,22.15,23.01,21.45,22.79,562128,0
+HROW.US,D,20240806,000000,22.77,23.29,22.22,22.72,550179,0
+HROW.US,D,20240807,000000,23,23,21.33,21.98,677076,0
+HROW.US,D,20240808,000000,31.48,35.23,30,33.92,4703851,0
+HROW.US,D,20240809,000000,34.4,36,33.97,35.94,1565346,0
+HROW.US,D,20240812,000000,36.18,36.308,34.21,35.5,1028022,0
+HROW.US,D,20240813,000000,35.5,38.38,35.32,37.85,1365152,0
+HROW.US,D,20240814,000000,38.17,38.47,36.73,37.05,504509,0
+HROW.US,D,20240815,000000,38.09,39.55,37.03,38.92,778448,0
+HROW.US,D,20240816,000000,39.23,39.3,38.15,38.92,455170,0
+HROW.US,D,20240819,000000,39.23,40.03,38.435,39.48,593209,0
+HROW.US,D,20240820,000000,39.12,40.385,38.86,39.31,316165,0
+HROW.US,D,20240821,000000,39.3,40.09,38.72,40.08,462738,0
+HROW.US,D,20240822,000000,40.42,42,40.09,41.32,826482,0
+HROW.US,D,20240823,000000,41.51,43.24,41.4,42.7,671274,0
+HROW.US,D,20240826,000000,43.01,44.5,42.115,44.22,735404,0
+HROW.US,D,20240827,000000,44.4,44.8,42.86,43.4,651957,0
+HROW.US,D,20240828,000000,42.92,43,38.27,39.555,1276687,0
+HROW.US,D,20240829,000000,39.94,41.3,39.05,39.26,613544,0
+HROW.US,D,20240830,000000,39.5,40.51,38.6699,40.46,946827,0
+HROW.US,D,20240903,000000,40.29,41.1629,38.939,39.63,369105,0
+HROW.US,D,20240904,000000,39.22,39.92,38.52,39.29,278142,0
+HROW.US,D,20240905,000000,39.4,40.2,38.89,40.04,339343,0
+HROW.US,D,20240906,000000,39.98,40.35,37.73,37.98,323100,0
+HROW.US,D,20240909,000000,38.78,39.74,38.235,39.32,277124,0
+HROW.US,D,20240910,000000,39.42,41.6348,39.42,41.06,458121,0
+HROW.US,D,20240911,000000,41.06,41.9999,40.31,41.37,310640,0
+HROW.US,D,20240912,000000,41.57,42.9054,41.32,42.07,238445,0
+HROW.US,D,20240913,000000,42.34,45.78,42.09,45.14,614154,0
+HROW.US,D,20240916,000000,45.06,45.11,43.07,43.97,323976,0
+HROW.US,D,20240917,000000,44.31,44.38,43.1494,43.57,178574,0
+HROW.US,D,20240918,000000,43.33,46.71,42.51,45.33,382616,0
+HROW.US,D,20240919,000000,46.64,47.55,45.75,46.47,342836,0
+HROW.US,D,20240920,000000,46.43,46.89,44.84,45.02,695703,0
+HROW.US,D,20240923,000000,45.36,46.02,44,44.44,282159,0
+HROW.US,D,20240924,000000,44.45,45.99,43.33,45.91,241128,0
+HROW.US,D,20240925,000000,45.91,46.75,44.2,44.46,263226,0
+HROW.US,D,20240926,000000,44.93,45.51,43.9,44.23,294637,0
+HROW.US,D,20240927,000000,44.48,44.97,43.39,44.07,187542,0
+HROW.US,D,20240930,000000,43.66,46.82,43.66,44.96,600708,0
+HROW.US,D,20241001,000000,44.72,44.815,42.89,44.45,276608,0
+HROW.US,D,20241002,000000,43.75,46.55,43.75,45.88,352041,0
+HROW.US,D,20241003,000000,47.5,51.565,47.25,49.75,1238044,0
+HROW.US,D,20241004,000000,50.94,51.81,49.8605,50.37,792557,0
+HROW.US,D,20241007,000000,50.25,50.96,49.45,50.64,574316,0
+HROW.US,D,20241008,000000,50.74,51.95,50.31,51,399114,0
+HROW.US,D,20241009,000000,50.58,52,49.66,50.99,542797,0
+HROW.US,D,20241010,000000,50.61,50.61,48.53,49.67,588260,0
+HROW.US,D,20241011,000000,49.67,52.45,49.67,50.71,441482,0
+HROW.US,D,20241014,000000,50.9,51.21,49.7401,50.89,387489,0
+HROW.US,D,20241015,000000,50.95,54.31,50.56,53.49,542108,0
+HROW.US,D,20241016,000000,53.83,55.88,53.04,54.82,525989,0
+HROW.US,D,20241017,000000,54.99,57.2,54.99,56.41,462719,0
+HROW.US,D,20241018,000000,56.18,59.23,56.01,57.48,558917,0
+HROW.US,D,20241021,000000,57.44,57.48,55.87,56.42,625923,0
+HROW.US,D,20241022,000000,56.5,57.7245,55.57,56.98,425538,0
+HROW.US,D,20241023,000000,56.76,57.11,52,54.22,642031,0
+HROW.US,D,20241024,000000,54.77,55.7499,52.5887,53.04,438715,0
+HROW.US,D,20241025,000000,53.9,53.99,50.56,50.6,556357,0
+HROW.US,D,20241028,000000,51.66,51.91,46.19,47.2,1069506,0
+HROW.US,D,20241029,000000,46.91,47.14,45.31,46.55,594425,0
+HROW.US,D,20241030,000000,46.05,46.095,44.185,44.42,513134,0
+HROW.US,D,20241031,000000,44.5,45.31,43.59,45.06,442145,0
+HROW.US,D,20241101,000000,45.45,46.5,44.99,45.64,462988,0
+HROW.US,D,20241104,000000,45.63,47.02,44.75,45.83,364698,0
+HROW.US,D,20241105,000000,45.33,46.55,44.91,45.8,320528,0
+HROW.US,D,20241106,000000,47.45,48.58,46.27,48.24,400230,0
+HROW.US,D,20241107,000000,48.86,50.25,48.25,49.91,579013,0
+HROW.US,D,20241108,000000,49.69,53,49.68,52.51,467677,0
+HROW.US,D,20241111,000000,53.42,53.99,51.64,52.02,432563,0
+HROW.US,D,20241112,000000,52.5,53.8799,48.6701,49.91,725350,0
+HROW.US,D,20241113,000000,50.07,54.19,50,51.8,1059072,0
+HROW.US,D,20241114,000000,41.75,46.325,38.96,42.86,2463960,0
+HROW.US,D,20241115,000000,42.94,42.94,38.35,39.01,1347541,0
+HROW.US,D,20241118,000000,40.06,40.06,37,37.97,1102621,0
+HROW.US,D,20241119,000000,37.25,39.96,37.0849,39.7,488857,0
+HROW.US,D,20241120,000000,40.03,42.5199,39.85,42.44,585839,0
+HROW.US,D,20241121,000000,42.79,44.2877,42.15,43.88,396181,0
+HROW.US,D,20241122,000000,44.17,44.45,42.73,42.9,330682,0
+HROW.US,D,20241125,000000,43.44,43.55,40.6,42.06,622403,0
+HROW.US,D,20241126,000000,41.91,42.525,41.03,42.24,254897,0
+HROW.US,D,20241127,000000,42.47,43.68,41.7913,42.47,333311,0
+HROW.US,D,20241129,000000,42.69,42.9,41.2,41.91,191542,0
+HROW.US,D,20241202,000000,41.46,42.14,40,41.86,508222,0
+HROW.US,D,20241203,000000,41.71,42.01,38.92,40.02,384539,0
+HROW.US,D,20241204,000000,39.62,40.11,37.85,38.08,553149,0
+HROW.US,D,20241205,000000,37.52,38.1192,36.78,37.42,528482,0
+HROW.US,D,20241206,000000,37.67,39.3225,37.51,39.32,270924,0
+HROW.US,D,20241209,000000,39.57,40.53,38.83,39.95,314148,0
+HROW.US,D,20241210,000000,39.92,40.7,37.69,37.77,248845,0
+HROW.US,D,20241211,000000,38.46,38.46,37.1679,37.74,266446,0
+HROW.US,D,20241212,000000,37.36,37.6813,35.72,36.4,423267,0
+HROW.US,D,20241213,000000,36.56,37.15,35.28,35.5,271385,0
+HROW.US,D,20241216,000000,35.59,37.34,35.43,36.64,261918,0
+HROW.US,D,20241217,000000,36.15,36.561,34.74,35.075,337969,0
+HROW.US,D,20241218,000000,35.16,35.95,33.89,34.08,495174,0
+HROW.US,D,20241219,000000,34.55,35.74,33.27,34.43,479506,0
+HROW.US,D,20241220,000000,33.91,35.2792,33.75,34.22,554342,0
+HROW.US,D,20241223,000000,34.13,34.585,33.37,34.01,220889,0
+HROW.US,D,20241224,000000,33.67,33.94,33.06,33.83,133621,0
+HROW.US,D,20241226,000000,33.45,35.095,33.11,35.06,194785,0
+HROW.US,D,20241227,000000,34.65,35.065,32.85,33.5,346988,0
+HROW.US,D,20241230,000000,33.1,33.88,32.4,33.385,262676,0
+HROW.US,D,20241231,000000,33.65,34.53,33.23,33.55,462922,0
+HROW.US,D,20250102,000000,33.95,36.66,33.535,36.56,466271,0
+HROW.US,D,20250103,000000,37,37.47,35.85,36.34,353000,0
+HROW.US,D,20250106,000000,36.34,36.7699,35.530596,35.96,256672,0
+HROW.US,D,20250107,000000,35.92,36.57,34.82,36.02,242943,0
+HROW.US,D,20250108,000000,35.62,36.28,34.89,36.15,216594,0
+HROW.US,D,20250110,000000,35.57,36.87,34.96,36.67,305233,0
+HROW.US,D,20250113,000000,35.92,35.92,34,34.74,357396,0
+HROW.US,D,20250114,000000,34.85,35.47,32.93,33.53,407794,0
+HROW.US,D,20250115,000000,34.86,36.13,34.1,35.4,278175,0
+HROW.US,D,20250116,000000,35.43,35.43,33.064751,33.46,246588,0
+HROW.US,D,20250117,000000,33.76,34.445,33.04,33.85,277666,0
+HROW.US,D,20250121,000000,34.51,36.1,33.94,36.1,243382,0
+HROW.US,D,20250122,000000,36.09,37,34.05,34.55,374273,0
+HROW.US,D,20250123,000000,34.11,35.1,33.01,33.605,379950,0
+HROW.US,D,20250124,000000,33.66,33.87,33.01,33.37,287385,0
+HROW.US,D,20250127,000000,32.48,33.32,31.5701,32.29,295109,0
+HROW.US,D,20250128,000000,32.58,33.04,32.09,32.7,227750,0
+HROW.US,D,20250129,000000,32.6,32.9866,32.02,32.35,223033,0
+HROW.US,D,20250130,000000,32.83,33.14,31.5001,31.69,280330,0
+HROW.US,D,20250131,000000,31.63,31.77,29.37,30.72,819992,0
+HROW.US,D,20250203,000000,29.25,30.11,28.9615,29.83,499617,0
+HROW.US,D,20250204,000000,29.73,31.1,29.5,30.83,343742,0
+HROW.US,D,20250205,000000,30.83,31.8367,30.69,30.89,213921,0
+HROW.US,D,20250206,000000,32.3,32.97,30.9,31.04,330088,0
+HROW.US,D,20250207,000000,31.02,31.84,30.57,31.01,255320,0
+HROW.US,D,20250210,000000,31.5,32.09,31.1,32,269826,0
+HROW.US,D,20250211,000000,32.17,32.25,30.095,31.75,567660,0
+HROW.US,D,20250212,000000,31.04,31.41,29.625,29.94,342610,0
+HROW.US,D,20250213,000000,30.23,31.96,29.84,31.91,268068,0
+HROW.US,D,20250214,000000,31.95,32.5,30.4,30.42,334302,0
+HROW.US,D,20250218,000000,30.55,31.54,29.72,30.57,356764,0
+HROW.US,D,20250219,000000,30.95,30.95,29.705,30.26,274398,0
+HROW.US,D,20250220,000000,30.23,30.59,29.56,30.13,184482,0
+HROW.US,D,20250221,000000,30.51,30.705,28.2,28.95,584867,0
+HROW.US,D,20250224,000000,29.06,29.08,26.79,27.59,445621,0
+HROW.US,D,20250225,000000,27.67,28.1,27.06,27.66,308931,0
+HROW.US,D,20250226,000000,27.87,28.81,27.685,28.29,212848,0
+HROW.US,D,20250227,000000,28.33,28.87,27.47,27.56,213255,0
+HROW.US,D,20250228,000000,27.17,28.25,27.07,28.08,200504,0
+HROW.US,D,20250303,000000,28.06,28.26,25.36,25.63,554655,0
+HROW.US,D,20250304,000000,25.15,26.96,24.32,26.11,632993,0
+HROW.US,D,20250305,000000,25.9,26.3,25.19,26.25,202874,0
+HROW.US,D,20250306,000000,25.58,26,24.21,24.71,333694,0
+HROW.US,D,20250307,000000,24.7,25.32,23.7,24.38,334228,0
+HROW.US,D,20250310,000000,23.71,23.875,21.14,22.22,819267,0
+HROW.US,D,20250311,000000,22.34,23.02,21.69,22.9,708932,0
+HROW.US,D,20250312,000000,23.45,24,22.39,22.56,311359,0
+HROW.US,D,20250313,000000,22.76,22.76,21.91,22.24,324217,0
+HROW.US,D,20250314,000000,22.64,23.63,22.5091,23.01,308705,0
+HROW.US,D,20250317,000000,23.24,23.855,22.8394,23.32,1036561,0
+HROW.US,D,20250318,000000,28.93,31.7399,25.73,26.98,2106372,0
+HROW.US,D,20250319,000000,26.77,27.505,25.17,27.28,989872,0
+HROW.US,D,20250320,000000,27.16,28.92,26.89,28.09,676013,0
+HROW.US,D,20250321,000000,27.75,28.7,27.59,28.41,625650,0
+HROW.US,D,20250324,000000,28.94,30.57,28.41,30,935872,0
+HROW.US,D,20250325,000000,29.98,30,28.8034,28.93,431396,0
+HROW.US,D,20250326,000000,28.78,28.955,27,27.65,340430,0
+HROW.US,D,20250327,000000,27.56,28.55,27,27.87,403529,0
+HROW.US,D,20250328,000000,30.175,30.73,25.66,26.21,1695251,0
+HROW.US,D,20250331,000000,25.52,26.75,24.7803,26.6,796219,0
+HROW.US,D,20250401,000000,26.25,26.506,24.32,24.98,1033829,0
+HROW.US,D,20250402,000000,25.28,26.5,24.63,26.05,672947,0
+HROW.US,D,20250403,000000,24.47,24.8849,23.715,24.06,587162,0
+HROW.US,D,20250404,000000,23,23.8883,22.5,23.52,520973,0
+HROW.US,D,20250407,000000,22.28,25.23,21.5362,23.09,808322,0
+HROW.US,D,20250408,000000,24.51,25.44,21.73,22.2,552455,0
+HROW.US,D,20250409,000000,21.72,25.26,20.85,24.91,967111,0
+HROW.US,D,20250410,000000,24.04,24.33,22.7,23.475,368811,0
+HROW.US,D,20250411,000000,23.49,24.1855,22.55,24.09,255093,0
+HROW.US,D,20250414,000000,24.79,24.995,23.37,24.4,354630,0
+HROW.US,D,20250415,000000,24.32,25.1354,23.43,23.79,326788,0
+HROW.US,D,20250416,000000,23.32,23.9384,22.7901,23.35,245645,0
+HROW.US,D,20250417,000000,23.93,24.03,23.35,23.99,199248,0
+HROW.US,D,20250421,000000,23.69,24.03,22.834,23.24,265454,0
+HROW.US,D,20250422,000000,23.52,23.765,22.89,22.91,409094,0
+HROW.US,D,20250423,000000,23.98,25.45,23.5,23.83,390864,0
+HROW.US,D,20250424,000000,23.86,25.3,23.64,25.07,274143,0
+HROW.US,D,20250425,000000,24.85,25.58,24.09,25.55,548539,0
+HROW.US,D,20250428,000000,25.64,26.1998,24.28,24.65,479385,0
+HROW.US,D,20250429,000000,24.51,25.37,24.22,24.67,258935,0
+HROW.US,D,20250430,000000,24.17,25.05,23.95,24.77,286573,0
+HROW.US,D,20250501,000000,24.84,25.3299,24,25,206134,0
+HROW.US,D,20250502,000000,25.4,25.97,24.7844,25.835,524002,0
+HROW.US,D,20250505,000000,25.81,26.32,24.65,24.73,389373,0
+HROW.US,D,20250506,000000,24.83,24.83,23.8292,24.12,380484,0
+HROW.US,D,20250507,000000,24.5,25.03,23.95,24.59,317896,0
+HROW.US,D,20250508,000000,24.77,25.2899,23.1,23.59,1012097,0
+HROW.US,D,20250509,000000,21.495,25.447,21.12,24.4,1284543,0
+HROW.US,D,20250512,000000,24.5,26.88,24.5,26.66,699842,0
+HROW.US,D,20250513,000000,27.2,27.59,26.03,26.27,525976,0
+HROW.US,D,20250514,000000,26.11,26.6507,24.83,25.125,513340,0
+HROW.US,D,20250515,000000,24.94,25.78,24.62,25.62,380336,0
+HROW.US,D,20250516,000000,25.57,28.48,25.57,28.41,638294,0
+HROW.US,D,20250519,000000,27.72,28.36,27.17,28.3,315026,0
+HROW.US,D,20250520,000000,28.23,28.23,27.5,28.07,246135,0
+HROW.US,D,20250521,000000,27.66,28.1,26.55,26.73,301365,0
+HROW.US,D,20250522,000000,26.5,26.795,25.5,25.74,507306,0
+HROW.US,D,20250523,000000,25.21,26.06,25.21,25.9,417482,0
+HROW.US,D,20250527,000000,26.45,26.795,25.53,26.33,494262,0
+HROW.US,D,20250528,000000,26.39,26.7144,25.89,25.92,228687,0
+HROW.US,D,20250529,000000,26.14,27.265,25.68,27.2,384126,0
+HROW.US,D,20250530,000000,27.22,28.79,26.87,28.11,642462,0
+HROW.US,D,20250602,000000,28.03,30.09,27.165,29.98,781985,0
+HROW.US,D,20250603,000000,29.69,30.271008,29.2,29.34,740490,0
+HROW.US,D,20250604,000000,29.36,30.28,29.2401,29.51,329931,0
+HROW.US,D,20250605,000000,29.59,29.75,27.755,28.72,469521,0
+HROW.US,D,20250606,000000,29.01,29.67,28.96,29.59,333180,0
+HROW.US,D,20250609,000000,30.4,31.81,29.96,30.15,529026,0
+HROW.US,D,20250610,000000,30.99,32.09,30.06,31.17,532229,0
+HROW.US,D,20250611,000000,31.32,32.2211,31.115,31.61,385419,0
+HROW.US,D,20250612,000000,32.45,32.45,30.85,31.16,343893,0
+HROW.US,D,20250613,000000,30.47,31.43,30.235,30.31,291171,0
+HROW.US,D,20250616,000000,30.95,31.63,30.02,31.54,350925,0
+HROW.US,D,20250617,000000,31.06,31.58,30.01,30.41,342826,0
+HROW.US,D,20250618,000000,30.23,31.8518,30.04,31.52,282958,0
+HROW.US,D,20250620,000000,31.88,31.88,30.02,30.66,418707,0
+HROW.US,D,20250623,000000,30.43,31.125,29.71,31,343259,0
+HROW.US,D,20250624,000000,31.44,31.835,30.942,31.71,357553,0
+HROW.US,D,20250625,000000,31.71,32.135,31.36,31.55,297317,0
+HROW.US,D,20250626,000000,31.9,32.46,31.1,31.35,333132,0
+HROW.US,D,20250627,000000,31.55,31.93,30.58,30.88,463599,0
+HROW.US,D,20250630,000000,31.16,31.64,30.455,30.54,449940,0
+HROW.US,D,20250701,000000,30.15,30.855,29.78,30.77,458784,0
+HROW.US,D,20250702,000000,30.93,31.741,30.38,30.57,296987,0
+HROW.US,D,20250703,000000,30.9,32.34,30.9,31.75,257698,0
+HROW.US,D,20250707,000000,31.4,31.9,30.8139,31.36,370441,0
+HROW.US,D,20250708,000000,31.57,32.17,30.97,31.01,316582,0
+HROW.US,D,20250709,000000,31.51,33.27,31.0647,31.66,475977,0
+HROW.US,D,20250710,000000,31.58,31.875,31.29,31.37,208417,0
+HROW.US,D,20250711,000000,32.57,35.59,32.21,34.93,903690,0
+HROW.US,D,20250714,000000,35.331,37.27,35.14,35.62,694658,0
+HROW.US,D,20250715,000000,35.71,35.71,33.85,34.37,535092,0
+HROW.US,D,20250716,000000,34.53,34.7911,33.3333,34.55,380004,0
+HROW.US,D,20250717,000000,34.66,36.96,34.3211,36.14,573944,0
+HROW.US,D,20250718,000000,36.4,36.93,35.6,35.89,482450,0
+HROW.US,D,20250721,000000,36.02,38.09,35.8,37.08,603702,0
+HROW.US,D,20250722,000000,37.2,37.5895,35.27,36.11,488554,0
+HROW.US,D,20250723,000000,36.46,37.39,35.93,36.95,382652,0
+HROW.US,D,20250724,000000,36.72,37.74,36.72,37.235,302385,0
+HROW.US,D,20250725,000000,37.51,37.51,36.1,36.19,325480,0
+HROW.US,D,20250728,000000,36.3,36.605,34.21,34.86,547539,0
+HROW.US,D,20250729,000000,34.8,35.03,34.21,34.53,289543,0
+HROW.US,D,20250730,000000,34.73,35.1434,32.55,32.69,455509,0
+HROW.US,D,20250731,000000,32.64,33.2182,31.26,31.76,505572,0
+HROW.US,D,20250801,000000,31.05,31.6699,30.12,31.23,530679,0
+HROW.US,D,20250804,000000,31.5,33.47,31.24,33.42,431959,0
+HROW.US,D,20250805,000000,33.51,33.895,32.64,33.45,296880,0
+HROW.US,D,20250806,000000,33.21,33.5,32.3,33.02,249416,0
+HROW.US,D,20250807,000000,33.1,33.55,32.505,33.21,310853,0
+HROW.US,D,20250808,000000,33.54,35.33,32.91,34.43,533415,0
+HROW.US,D,20250811,000000,34.64,34.95,33.39,33.74,1070233,0
+HROW.US,D,20250812,000000,36,38.15,29.75,34.83,2377739,0
+HROW.US,D,20250813,000000,35.98,37.47,35.34,36.5,1225859,0
+HROW.US,D,20250814,000000,36.81,40.49,36.045,40.01,1142875,0
+HROW.US,D,20250815,000000,40.5,40.61,37.7,38.82,881449,0
+HROW.US,D,20250818,000000,39.05,39.9178,38.12,38.32,519640,0
+HROW.US,D,20250819,000000,38.32,39.28,37.58,38.23,606988,0
+HROW.US,D,20250820,000000,38.31,38.67,36.55,38.23,512769,0
+HROW.US,D,20250821,000000,38.2,38.95,37.81,38.16,383316,0
+HROW.US,D,20250822,000000,38.36,40.405,38.3581,39.12,618825,0
+HROW.US,D,20250825,000000,39.19,39.365,37.09,37.36,604720,0
+HROW.US,D,20250826,000000,37.4,38.7,37.36,38.57,419180,0
+HROW.US,D,20250827,000000,38.75,39.6664,38.24,38.79,404307,0
+HROW.US,D,20250828,000000,39.2,39.695,38.68,38.99,314022,0
+HROW.US,D,20250829,000000,39.44,39.7,38.33,39,349302,0
+HROW.US,D,20250902,000000,38.45,38.87,36.9,37.72,411325,0
+HROW.US,D,20250903,000000,37.5,37.57,36.6122,37.34,437706,0
+HROW.US,D,20250904,000000,37.19,37.33,36.17,36.2,369918,0
+HROW.US,D,20250905,000000,36.28,37.16,35.62,36.99,355522,0
+HROW.US,D,20250908,000000,38.8,41.25,38.25,39.77,781744,0
+HROW.US,D,20250909,000000,39.9,40.1992,38.54,39.3,475061,0
+HROW.US,D,20250910,000000,39.3,40.281719,38.7621,38.87,443623,0
+HROW.US,D,20250911,000000,38.9,40.3299,38.85,39.45,382389,0
+HROW.US,D,20250912,000000,39.44,40.27,38.47,39.42,461418,0
+HROW.US,D,20250915,000000,40.06,43.173,40.06,42.82,1291111,0
+HROW.US,D,20250916,000000,43.09,44.07,42.32,42.885,831369,0
+HROW.US,D,20250917,000000,42.9,43.8516,42.2346,43.15,612151,0
+HROW.US,D,20250918,000000,43.65,45.5,43.5015,45.38,890044,0
+HROW.US,D,20250919,000000,45.77,45.855,43.65,44.34,756598,0
+HROW.US,D,20250922,000000,43.95,46.42,43.5001,46.09,651205,0
+HROW.US,D,20250923,000000,47.33,50.1867,47.32,48.85,880405,0
+HROW.US,D,20250924,000000,48.5,49.24,47.51,47.88,496936,0
+HROW.US,D,20250925,000000,47.5,47.96,46,46.15,752246,0
+HROW.US,D,20250926,000000,46.29,50.72,46.29,47.1,1326594,0
+HROW.US,D,20250929,000000,49.54,50.39,47.32,48.4,1243783,0
+HROW.US,D,20250930,000000,48.74,48.89,46.45,48.18,820331,0
+HROW.US,D,20251001,000000,48.03,48.79,47.7,48.37,517228,0
+HROW.US,D,20251002,000000,48.7,48.7,47.24,47.73,505798,0
+HROW.US,D,20251003,000000,47.23,47.505,44.94,45.43,1235390,0
+HROW.US,D,20251006,000000,45.29,45.41,41.03,42.16,1820616,0
+HROW.US,D,20251007,000000,42.22,42.9,40.7901,41.895,852296,0
+HROW.US,D,20251008,000000,41.94,42.3467,38.81,39.74,1476837,0
+HROW.US,D,20251009,000000,39.83,41.63,37.9,40.57,1902866,0
+HROW.US,D,20251010,000000,40.75,41.08,37.39,37.48,1132468,0
+HROW.US,D,20251013,000000,38,38.84,36.83,38.77,706548,0
+HROW.US,D,20251014,000000,37.7,40.155,37.5,39.36,577147,0
+HROW.US,D,20251015,000000,39.63,40.72,39.0663,39.44,587514,0
+HROW.US,D,20251016,000000,39.2,40.5,37.92,37.92,622590,0
+HROW.US,D,20251017,000000,37,40.5,37,40.01,811595,0
+HROW.US,D,20251020,000000,40.7,42.35,40.3077,42.13,561632,0
+HROW.US,D,20251021,000000,42,42.22,40.4,40.82,423764,0
+HROW.US,D,20251022,000000,40.75,40.8268,38.3,38.89,536368,0
+HROW.US,D,20251023,000000,39.04,39.51,38.57,39.04,258745,0
+HROW.US,D,20251024,000000,38.35,39.77,37.69,38.52,527511,0
+HROW.US,D,20251027,000000,38.8,39.3,37.61,38.24,437540,0
+HROW.US,D,20251028,000000,38.24,38.6099,37.7701,38.15,361009,0
+HROW.US,D,20251029,000000,38.16,38.16,36.2001,36.775,747814,0
+HROW.US,D,20251030,000000,36.46,37.58,36.41,37.56,457556,0
+HROW.US,D,20251031,000000,37.68,38.53,36.77,37.77,497273,0
+HROW.US,D,20251103,000000,37.76,37.8,35.78,35.96,650840,0
+HROW.US,D,20251104,000000,35.25,36.9,35.1,35.31,589090,0
+HROW.US,D,20251105,000000,35.5,36.2855,34.71,35.42,528358,0
+HROW.US,D,20251106,000000,35.5,35.91,34.115,34.44,517486,0
+HROW.US,D,20251107,000000,34,34.08,32.68,33.93,1162589,0
+HROW.US,D,20251110,000000,35.19,35.885,33.43,34.14,1579161,0
+HROW.US,D,20251111,000000,34,39.06,32.55,38.74,2162458,0
+HROW.US,D,20251112,000000,38.58,41.19,38.128738,38.44,1047075,0
+HROW.US,D,20251113,000000,38.09,39.85,37.805,37.89,854878,0
+HROW.US,D,20251114,000000,36.95,41.5,36.77,40.79,771542,0
+HROW.US,D,20251117,000000,40.43,41.55,39.54,40.29,564542,0
+HROW.US,D,20251118,000000,39.42,40.48,38.87,39.73,496672,0
+HROW.US,D,20251119,000000,39.5,41.01,39.08,39.6,458596,0
+HROW.US,D,20251120,000000,40.58,41.24,36.95,37.66,615363,0
+HROW.US,D,20251121,000000,37.41,39,37.0089,38.91,565535,0
+HROW.US,D,20251124,000000,39,39.9,38.56,39,322366,0
+HROW.US,D,20251125,000000,38.79,41.29,38.75,41.02,350403,0
+HROW.US,D,20251126,000000,40.97,41.43,40.11,41.3,310408,0
+HROW.US,D,20251128,000000,41.67,42.44,41.3,41.78,290454,0
+HROW.US,D,20251201,000000,41.19,41.24,39.64,39.78,311547,0
+HROW.US,D,20251202,000000,40.39,41.78,40.04,40.17,341264,0
+HROW.US,D,20251203,000000,40.33,45.65,40.33,44.52,875261,0
+HROW.US,D,20251204,000000,44.52,46.9,43.54,46.77,681485,0
+HROW.US,D,20251205,000000,46.7,47.9,45.58,45.75,503444,0
+HROW.US,D,20251208,000000,46.08,47.62,44.48,47.47,542796,0
+HROW.US,D,20251209,000000,47.54,48.77,47.345,48.37,512907,0
+HROW.US,D,20251210,000000,48.56,50.69,48.1225,50.2,560130,0
+HROW.US,D,20251211,000000,50.11,51.13,49.11,51.1,805170,0
+HROW.US,D,20251212,000000,51.1,51.3,46.75,47.06,850445,0
+HROW.US,D,20251215,000000,47.08,47.4237,45.61,45.7,669167,0
+HROW.US,D,20251216,000000,45.65,47.44,44,44.77,544931,0
+HROW.US,D,20251217,000000,45.17,45.59,44.2,44.39,529768,0
+HROW.US,D,20251218,000000,44.87,45.69,44.1911,44.56,398331,0
+HROW.US,D,20251219,000000,44.65,47.5,44.65,46.4,665038,0
+HROW.US,D,20251222,000000,46.67,49.545,46.55,49.38,552241,0
+HROW.US,D,20251223,000000,49,49.7099,48.2613,49.15,341403,0
+HROW.US,D,20251224,000000,49.31,50.65,48.7,50.16,320887,0
+HROW.US,D,20251226,000000,49.83,50.63,48.765,50.09,443526,0
+HROW.US,D,20251229,000000,49.62,51.5299,48.93,50.76,435241,0
+HROW.US,D,20251230,000000,50.69,51.01,49.7,50.02,458252,0
+HROW.US,D,20251231,000000,49.58,50.6999,48.86,49,571541,0
+HROW.US,D,20260102,000000,49.05,49.95,46.58,49.91,625708,0
+HROW.US,D,20260105,000000,51.28,54.81,50.69,54.8,1394076,0
+HROW.US,D,20260106,000000,54.8,54.81,52.2701,53.5,763629,0
+HROW.US,D,20260107,000000,54.46,54.85,49.62,51,919078,0
+HROW.US,D,20260108,000000,50.81,51.1,49.28,51.04,501328,0
+HROW.US,D,20260109,000000,51,51.065,46.5394,46.78,842587,0
+HROW.US,D,20260112,000000,46.33,48.2496,44.59,47.84,725871,0
+HROW.US,D,20260113,000000,47.77,48.14,45.58,47.19,534101,0
+HROW.US,D,20260114,000000,46.94,48.22,46.2201,48.16,295830,0
+HROW.US,D,20260115,000000,48.16,48.83,47.6,48.49,318038,0
+HROW.US,D,20260116,000000,48.54,50.165,47.5,47.9,393764,0
+HROW.US,D,20260120,000000,46.675,47.8,46.0301,47.72,453348,0
+HROW.US,D,20260121,000000,47.26,47.8581,44.55,47.12,616031,0
+HROW.US,D,20260122,000000,47.31,47.8,45.29,45.32,395467,0
+HROW.US,D,20260123,000000,45.06,45.385,43.8,44.47,677393,0
+HROW.US,D,20260126,000000,44.25,45.07,43.56,43.83,385381,0
+HROW.US,D,20260127,000000,43.79,43.97,42.55,42.98,463290,0
+HROW.US,D,20260128,000000,43.06,44.05,42.545,42.59,471892,0
+HROW.US,D,20260129,000000,42.41,43.185,41.5,41.93,462274,0
+HROW.US,D,20260130,000000,41.65,42.365,40.61,40.94,407711,0
+HROW.US,D,20260202,000000,43.53,45.15,42.78,44.9,1397882,0
+HROW.US,D,20260203,000000,45.41,47.235,44.7,47.19,682249,0
+HROW.US,D,20260204,000000,47.26,47.49,44.6701,47.2,635095,0
+HROW.US,D,20260205,000000,46.36,48.4,45.395,46.06,513616,0
+HROW.US,D,20260206,000000,46.54,48.01,45.6601,47.32,512591,0
+HROW.US,D,20260209,000000,47.42,47.63,46,47.46,359048,0
+HROW.US,D,20260210,000000,47.7,48.35,46.94,47.71,298253,0
+HROW.US,D,20260211,000000,48.01,49.45,46.21,48.66,451852,0
+HROW.US,D,20260212,000000,48.99,50.16,46.97,47.12,459760,0
+HROW.US,D,20260213,000000,48.17,49.2,47.46,47.69,324251,0
+HROW.US,D,20260217,000000,47.25,50.685,46.3501,50.54,512082,0
+HROW.US,D,20260218,000000,50.12,50.91,49.44,49.87,307384,0
diff --git a/daily/us/nasdaq stocks/1/hubcw.us.txt b/daily/us/nasdaq stocks/1/hubcw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a56920465489bf8d7532aeec75319efefc612d1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hubcw.us.txt	
@@ -0,0 +1,718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUBCW.US,D,20230301,000000,0.25,0.2501,0.147,0.1702,261801,0
+HUBCW.US,D,20230302,000000,0.17,0.1751,0.12,0.12,188859,0
+HUBCW.US,D,20230303,000000,0.1495,0.162118,0.1232,0.13,1296587,0
+HUBCW.US,D,20230306,000000,0.1488,0.1488,0.1126,0.120001,239420,0
+HUBCW.US,D,20230307,000000,0.12,0.1215,0.1001,0.12,118149,0
+HUBCW.US,D,20230308,000000,0.135,0.137899,0.0822,0.0943,237032,0
+HUBCW.US,D,20230309,000000,0.11,0.1308,0.101,0.128249,239998,0
+HUBCW.US,D,20230310,000000,0.177399,0.177399,0.1051,0.14,390936,0
+HUBCW.US,D,20230313,000000,0.138306,0.140101,0.13,0.135001,51439,0
+HUBCW.US,D,20230314,000000,0.13,0.183,0.1291,0.145,479765,0
+HUBCW.US,D,20230315,000000,0.18,0.18,0.1355,0.1522,869450,0
+HUBCW.US,D,20230316,000000,0.1527,0.16,0.1122,0.148,844777,0
+HUBCW.US,D,20230317,000000,0.18,0.18,0.14,0.1531,813649,0
+HUBCW.US,D,20230320,000000,0.155,0.17,0.13,0.14,597010,0
+HUBCW.US,D,20230321,000000,0.139451,0.148,0.120101,0.135,223736,0
+HUBCW.US,D,20230322,000000,0.1226,0.15,0.1226,0.147,259849,0
+HUBCW.US,D,20230323,000000,0.1555,0.1655,0.139997,0.15,474683,0
+HUBCW.US,D,20230324,000000,0.14,0.167399,0.132,0.1448,303841,0
+HUBCW.US,D,20230327,000000,0.15999,0.15999,0.14,0.1494,45212,0
+HUBCW.US,D,20230328,000000,0.16,0.18,0.12,0.126499,314139,0
+HUBCW.US,D,20230329,000000,0.1259,0.1259,0.11,0.119,173360,0
+HUBCW.US,D,20230330,000000,0.11,0.126,0.11,0.126,48519,0
+HUBCW.US,D,20230331,000000,0.110101,0.131,0.11,0.125,63387,0
+HUBCW.US,D,20230403,000000,0.1111,0.1359,0.1101,0.126149,35809,0
+HUBCW.US,D,20230404,000000,0.1193,0.1299,0.101,0.101,90459,0
+HUBCW.US,D,20230405,000000,0.101,0.138199,0.101,0.138,169852,0
+HUBCW.US,D,20230406,000000,0.138199,0.138199,0.1173,0.1338,41739,0
+HUBCW.US,D,20230410,000000,0.122401,0.13,0.122401,0.1247,13605,0
+HUBCW.US,D,20230411,000000,0.1337,0.135,0.1124,0.119899,15187,0
+HUBCW.US,D,20230412,000000,0.116801,0.1292,0.116801,0.1292,12975,0
+HUBCW.US,D,20230413,000000,0.1276,0.1299,0.102,0.12,42127,0
+HUBCW.US,D,20230414,000000,0.1161,0.1288,0.1111,0.1152,31248,0
+HUBCW.US,D,20230417,000000,0.1281,0.1281,0.1114,0.119,1401,0
+HUBCW.US,D,20230418,000000,0.1114,0.1258,0.111,0.1156,34968,0
+HUBCW.US,D,20230419,000000,0.118,0.118,0.111,0.111,6334,0
+HUBCW.US,D,20230420,000000,0.125,0.1269,0.1,0.11,82619,0
+HUBCW.US,D,20230421,000000,0.11,0.117799,0.100699,0.1062,30491,0
+HUBCW.US,D,20230424,000000,0.115,0.117,0.1,0.104999,37799,0
+HUBCW.US,D,20230425,000000,0.105101,0.1105,0.100101,0.10775,42589,0
+HUBCW.US,D,20230426,000000,0.1,0.118,0.0818,0.1151,79426,0
+HUBCW.US,D,20230427,000000,0.1172,0.118,0.0822,0.082301,89416,0
+HUBCW.US,D,20230428,000000,0.0823,0.0942,0.081,0.0848,64117,0
+HUBCW.US,D,20230501,000000,0.081,0.09,0.075078,0.0791,133787,0
+HUBCW.US,D,20230502,000000,0.068,0.068,0.051,0.0649,198847,0
+HUBCW.US,D,20230503,000000,0.0649,0.0668,0.05,0.0522,240012,0
+HUBCW.US,D,20230504,000000,0.0506,0.0656,0.048499,0.0568,110344,0
+HUBCW.US,D,20230505,000000,0.0545,0.0549,0.05,0.0524,8699,0
+HUBCW.US,D,20230508,000000,0.05255,0.059699,0.046,0.059699,99537,0
+HUBCW.US,D,20230509,000000,0.0597,0.068,0.0502,0.058859,89327,0
+HUBCW.US,D,20230510,000000,0.068,0.068,0.06,0.0678,91478,0
+HUBCW.US,D,20230511,000000,0.067899,0.068,0.067899,0.068,1869,0
+HUBCW.US,D,20230512,000000,0.0525,0.060051,0.052,0.060051,14500,0
+HUBCW.US,D,20230515,000000,0.0668,0.0668,0.06,0.065,4901,0
+HUBCW.US,D,20230516,000000,0.0647,0.0679,0.0502,0.059899,53899,0
+HUBCW.US,D,20230517,000000,0.0502,0.067899,0.0502,0.0646,64870,0
+HUBCW.US,D,20230518,000000,0.0505,0.068,0.0503,0.052,43121,0
+HUBCW.US,D,20230519,000000,0.0592,0.0592,0.045201,0.045201,57632,0
+HUBCW.US,D,20230523,000000,0.04501,0.057999,0.045,0.05,33660,0
+HUBCW.US,D,20230524,000000,0.0454,0.05275,0.0391,0.049,90062,0
+HUBCW.US,D,20230525,000000,0.0489,0.0489,0.047105,0.0488,17371,0
+HUBCW.US,D,20230526,000000,0.0488,0.0488,0.0371,0.0488,11682,0
+HUBCW.US,D,20230530,000000,0.0489,0.0489,0.0354,0.036,238443,0
+HUBCW.US,D,20230531,000000,0.04,0.05,0.0372,0.0372,149127,0
+HUBCW.US,D,20230601,000000,0.0422,0.055201,0.04,0.0551,69553,0
+HUBCW.US,D,20230602,000000,0.0411,0.055101,0.0401,0.055,41778,0
+HUBCW.US,D,20230605,000000,0.0411,0.0494,0.0373,0.0449,39454,0
+HUBCW.US,D,20230606,000000,0.0538,0.0538,0.0404,0.045,13837,0
+HUBCW.US,D,20230607,000000,0.0533,0.0725,0.042,0.042,21110,0
+HUBCW.US,D,20230608,000000,0.055,0.055,0.045,0.045,9031,0
+HUBCW.US,D,20230609,000000,0.050799,0.0794,0.046,0.0465,66088,0
+HUBCW.US,D,20230612,000000,0.052,0.06234,0.047,0.0495,78891,0
+HUBCW.US,D,20230613,000000,0.05,0.05,0.0401,0.042,99530,0
+HUBCW.US,D,20230614,000000,0.048,0.04815,0.0412,0.0413,47341,0
+HUBCW.US,D,20230615,000000,0.0468,0.0683,0.04,0.044,30764,0
+HUBCW.US,D,20230616,000000,0.05,0.0551,0.0401,0.0425,123801,0
+HUBCW.US,D,20230620,000000,0.0497,0.0497,0.037,0.038,44522,0
+HUBCW.US,D,20230621,000000,0.0436,0.0436,0.036,0.036,31685,0
+HUBCW.US,D,20230622,000000,0.036,0.0461,0.035,0.0356,70768,0
+HUBCW.US,D,20230623,000000,0.0406,0.0431,0.0368,0.0368,10190,0
+HUBCW.US,D,20230626,000000,0.046199,0.046199,0.035,0.04,25028,0
+HUBCW.US,D,20230627,000000,0.040449,0.0449,0.033,0.044699,273582,0
+HUBCW.US,D,20230628,000000,0.0437,0.0437,0.033,0.0398,50046,0
+HUBCW.US,D,20230629,000000,0.0428,0.0447,0.0302,0.033,90149,0
+HUBCW.US,D,20230630,000000,0.032,0.0438,0.032,0.0399,51400,0
+HUBCW.US,D,20230703,000000,0.0359,0.04,0.027,0.0301,99053,0
+HUBCW.US,D,20230705,000000,0.0395,0.0395,0.0277,0.029,5322,0
+HUBCW.US,D,20230706,000000,0.0334,0.0334,0.0211,0.0285,370656,0
+HUBCW.US,D,20230707,000000,0.0297,0.0314,0.0263,0.0286,16732,0
+HUBCW.US,D,20230710,000000,0.0252,0.039,0.021,0.0386,116272,0
+HUBCW.US,D,20230711,000000,0.0389,0.039,0.0271,0.035,53985,0
+HUBCW.US,D,20230712,000000,0.0385,0.0462,0.0367,0.0386,229893,0
+HUBCW.US,D,20230713,000000,0.0458,0.0463,0.0398,0.04,42691,0
+HUBCW.US,D,20230714,000000,0.0446,0.045,0.0351,0.0404,156106,0
+HUBCW.US,D,20230717,000000,0.035,0.0404,0.034,0.034,84124,0
+HUBCW.US,D,20230718,000000,0.034,0.034,0.034,0.034,6751,0
+HUBCW.US,D,20230719,000000,0.0389,0.0458,0.035,0.035,61470,0
+HUBCW.US,D,20230720,000000,0.035,0.042,0.035,0.042,157693,0
+HUBCW.US,D,20230721,000000,0.0371,0.038,0.035,0.038,19672,0
+HUBCW.US,D,20230724,000000,0.038,0.0381,0.0378,0.038,27446,0
+HUBCW.US,D,20230725,000000,0.04,0.041,0.04,0.041,73254,0
+HUBCW.US,D,20230726,000000,0.04,0.0487,0.04,0.044,57276,0
+HUBCW.US,D,20230727,000000,0.044,0.0455,0.037,0.04,30919,0
+HUBCW.US,D,20230728,000000,0.04,0.04,0.04,0.04,100,0
+HUBCW.US,D,20230731,000000,0.0404,0.0496,0.04,0.045,90213,0
+HUBCW.US,D,20230801,000000,0.0403,0.074,0.0357,0.0441,356165,0
+HUBCW.US,D,20230802,000000,0.0499,0.074,0.0499,0.06,43738,0
+HUBCW.US,D,20230803,000000,0.0525,0.0567,0.0455,0.0461,6354,0
+HUBCW.US,D,20230804,000000,0.044,0.052,0.041,0.041,42900,0
+HUBCW.US,D,20230807,000000,0.059,0.059,0.0415,0.042,126791,0
+HUBCW.US,D,20230808,000000,0.0422,0.042404,0.042,0.042,8205,0
+HUBCW.US,D,20230809,000000,0.042,0.064799,0.0356,0.04,130639,0
+HUBCW.US,D,20230810,000000,0.0399,0.05,0.0361,0.0366,13908,0
+HUBCW.US,D,20230811,000000,0.04,0.04,0.04,0.04,100,0
+HUBCW.US,D,20230814,000000,0.0366,0.0366,0.0356,0.0361,12284,0
+HUBCW.US,D,20230815,000000,0.044699,0.044699,0.0362,0.0362,263,0
+HUBCW.US,D,20230816,000000,0.04,0.0405,0.0355,0.0359,20248,0
+HUBCW.US,D,20230817,000000,0.035,0.045,0.035,0.038,111645,0
+HUBCW.US,D,20230818,000000,0.034,0.0447,0.034,0.0447,27110,0
+HUBCW.US,D,20230822,000000,0.04,0.04,0.034,0.0375,117818,0
+HUBCW.US,D,20230823,000000,0.0373,0.0375,0.037,0.037,20650,0
+HUBCW.US,D,20230824,000000,0.034,0.036,0.029,0.034,187500,0
+HUBCW.US,D,20230825,000000,0.0292,0.044,0.029,0.0365,13699,0
+HUBCW.US,D,20230828,000000,0.0301,0.0301,0.02,0.0229,368330,0
+HUBCW.US,D,20230829,000000,0.0297,0.0297,0.025101,0.0252,60600,0
+HUBCW.US,D,20230830,000000,0.0205,0.02059,0.0205,0.02059,8246,0
+HUBCW.US,D,20230831,000000,0.0294,0.044,0.0292,0.0296,39170,0
+HUBCW.US,D,20230901,000000,0.0292,0.0394,0.0292,0.0394,8111,0
+HUBCW.US,D,20230905,000000,0.0301,0.039,0.0291,0.0305,10761,0
+HUBCW.US,D,20230906,000000,0.0338,0.0338,0.0338,0.0338,606,0
+HUBCW.US,D,20230907,000000,0.0296,0.036399,0.029,0.03,6501,0
+HUBCW.US,D,20230908,000000,0.03,0.03,0.029899,0.029899,5236,0
+HUBCW.US,D,20230911,000000,0.029,0.029,0.0213,0.0269,5589,0
+HUBCW.US,D,20230912,000000,0.03,0.03,0.03,0.03,1000,0
+HUBCW.US,D,20230914,000000,0.0321,0.0321,0.0297,0.0321,8700,0
+HUBCW.US,D,20230915,000000,0.0212,0.0348,0.0212,0.0347,1800,0
+HUBCW.US,D,20230919,000000,0.0251,0.0359,0.0251,0.0359,11471,0
+HUBCW.US,D,20230921,000000,0.0252,0.0252,0.0163,0.0184,110592,0
+HUBCW.US,D,20230922,000000,0.0151,0.0254,0.014,0.0254,143658,0
+HUBCW.US,D,20230926,000000,0.0172,0.022899,0.0137,0.0199,47069,0
+HUBCW.US,D,20230927,000000,0.015,0.0199,0.0132,0.0199,48099,0
+HUBCW.US,D,20230928,000000,0.0153,0.0194,0.0153,0.0194,8121,0
+HUBCW.US,D,20230929,000000,0.0154,0.0154,0.006,0.0105,548638,0
+HUBCW.US,D,20231002,000000,0.0129,0.0129,0.0085,0.0117,234212,0
+HUBCW.US,D,20231003,000000,0.0128,0.013,0.0086,0.0128,80471,0
+HUBCW.US,D,20231004,000000,0.0101,0.0123,0.0093,0.0122,36553,0
+HUBCW.US,D,20231005,000000,0.0117,0.0121,0.0091,0.0118,92981,0
+HUBCW.US,D,20231006,000000,0.0163,0.0171,0.0101,0.016,119640,0
+HUBCW.US,D,20231009,000000,0.0245,0.044,0.021,0.0391,1789227,0
+HUBCW.US,D,20231010,000000,0.035,0.0452,0.0263,0.0298,480049,0
+HUBCW.US,D,20231011,000000,0.026,0.04,0.0211,0.0212,286004,0
+HUBCW.US,D,20231012,000000,0.0298,0.0298,0.0202,0.0217,84769,0
+HUBCW.US,D,20231013,000000,0.0219,0.028,0.0217,0.0241,61421,0
+HUBCW.US,D,20231016,000000,0.029,0.035,0.029,0.0292,56246,0
+HUBCW.US,D,20231017,000000,0.0285,0.0289,0.023301,0.0238,77718,0
+HUBCW.US,D,20231018,000000,0.023401,0.045,0.0205,0.042,186312,0
+HUBCW.US,D,20231019,000000,0.0319,0.050101,0.0262,0.0399,83842,0
+HUBCW.US,D,20231020,000000,0.0444,0.053,0.0376,0.0428,333664,0
+HUBCW.US,D,20231023,000000,0.0413,0.0513,0.03,0.037,172659,0
+HUBCW.US,D,20231024,000000,0.035,0.035101,0.033,0.0332,57485,0
+HUBCW.US,D,20231025,000000,0.04,0.045,0.0296,0.0321,145361,0
+HUBCW.US,D,20231026,000000,0.0305,0.0444,0.0305,0.0332,14547,0
+HUBCW.US,D,20231027,000000,0.0381,0.0415,0.03,0.030053,67792,0
+HUBCW.US,D,20231030,000000,0.03,0.0419,0.03,0.0394,119236,0
+HUBCW.US,D,20231031,000000,0.044701,0.0497,0.0321,0.0418,112790,0
+HUBCW.US,D,20231101,000000,0.045,0.0476,0.033653,0.042,93522,0
+HUBCW.US,D,20231102,000000,0.034,0.039799,0.0301,0.0301,69589,0
+HUBCW.US,D,20231103,000000,0.0325,0.0365,0.03,0.0304,58081,0
+HUBCW.US,D,20231106,000000,0.034,0.034,0.025,0.030001,87408,0
+HUBCW.US,D,20231107,000000,0.025101,0.0339,0.025,0.025,73382,0
+HUBCW.US,D,20231108,000000,0.025,0.0297,0.025,0.0297,13407,0
+HUBCW.US,D,20231109,000000,0.0231,0.0259,0.02,0.0259,104886,0
+HUBCW.US,D,20231110,000000,0.02,0.0337,0.0191,0.0242,31679,0
+HUBCW.US,D,20231113,000000,0.0257,0.0257,0.011,0.0112,120002,0
+HUBCW.US,D,20231114,000000,0.0198,0.02,0.0143,0.0197,37276,0
+HUBCW.US,D,20231115,000000,0.021199,0.03,0.0168,0.02,57076,0
+HUBCW.US,D,20231116,000000,0.025,0.03,0.0151,0.0186,37366,0
+HUBCW.US,D,20231117,000000,0.020949,0.020949,0.0166,0.0166,20955,0
+HUBCW.US,D,20231120,000000,0.0263,0.0282,0.0186,0.024701,6102,0
+HUBCW.US,D,20231121,000000,0.0204,0.027,0.0192,0.027,13161,0
+HUBCW.US,D,20231122,000000,0.019,0.0293,0.019,0.0191,3374,0
+HUBCW.US,D,20231124,000000,0.019,0.019,0.0103,0.0145,188518,0
+HUBCW.US,D,20231127,000000,0.017656,0.018,0.01,0.0178,136487,0
+HUBCW.US,D,20231128,000000,0.0116,0.0193,0.0116,0.0174,38442,0
+HUBCW.US,D,20231129,000000,0.015,0.0215,0.015,0.0215,14270,0
+HUBCW.US,D,20231130,000000,0.0188,0.0188,0.0151,0.0151,1917,0
+HUBCW.US,D,20231201,000000,0.03,0.04,0.0125,0.021,518825,0
+HUBCW.US,D,20231204,000000,0.0199,0.0253,0.0152,0.0165,128712,0
+HUBCW.US,D,20231205,000000,0.0224,0.03,0.0168,0.0235,36051,0
+HUBCW.US,D,20231206,000000,0.025,0.0269,0.0155,0.02,38005,0
+HUBCW.US,D,20231207,000000,0.020601,0.0235,0.0203,0.0231,31661,0
+HUBCW.US,D,20231208,000000,0.0231,0.0241,0.0226,0.024,24829,0
+HUBCW.US,D,20231211,000000,0.023,0.027399,0.023,0.023,50967,0
+HUBCW.US,D,20231212,000000,0.023,0.023101,0.0102,0.0105,986549,0
+HUBCW.US,D,20231213,000000,0.0107,0.0107,0.0091,0.0101,131604,0
+HUBCW.US,D,20231214,000000,0.0094,0.01,0.008,0.0096,177400,0
+HUBCW.US,D,20231215,000000,0.0097,0.014,0.0097,0.0114,166475,0
+HUBCW.US,D,20231218,000000,0.0138,0.0138,0.0091,0.0091,124653,0
+HUBCW.US,D,20231219,000000,0.0111,0.0149,0.0111,0.0116,127073,0
+HUBCW.US,D,20231220,000000,0.0147,0.0147,0.0116,0.0116,100350,0
+HUBCW.US,D,20231221,000000,0.0146,0.0146,0.0117,0.012,3320,0
+HUBCW.US,D,20231222,000000,0.0145,0.0148,0.0116,0.0139,85473,0
+HUBCW.US,D,20231226,000000,0.013899,0.014,0.0118,0.013,14311,0
+HUBCW.US,D,20231227,000000,0.0145,0.0145,0.013,0.0145,42008,0
+HUBCW.US,D,20231228,000000,0.0144,0.0144,0.0132,0.0135,65686,0
+HUBCW.US,D,20231229,000000,0.0145,0.0148,0.0118,0.014,136273,0
+HUBCW.US,D,20240102,000000,0.0118,0.02,0.0112,0.02,121436,0
+HUBCW.US,D,20240103,000000,0.013663,0.02,0.0135,0.0151,25946,0
+HUBCW.US,D,20240104,000000,0.0194,0.03,0.0154,0.025,122682,0
+HUBCW.US,D,20240105,000000,0.029699,0.029699,0.0181,0.026,134522,0
+HUBCW.US,D,20240108,000000,0.02,0.0249,0.0185,0.0238,36167,0
+HUBCW.US,D,20240109,000000,0.0238,0.0238,0.0191,0.02,16104,0
+HUBCW.US,D,20240110,000000,0.025,0.025,0.0177,0.0246,111212,0
+HUBCW.US,D,20240111,000000,0.0245,0.025899,0.0182,0.0249,140601,0
+HUBCW.US,D,20240112,000000,0.0235,0.025,0.016,0.0195,66428,0
+HUBCW.US,D,20240116,000000,0.0167,0.024699,0.0157,0.0185,19016,0
+HUBCW.US,D,20240117,000000,0.0192,0.021,0.018699,0.0191,3589,0
+HUBCW.US,D,20240118,000000,0.019749,0.023099,0.0161,0.022,10472,0
+HUBCW.US,D,20240119,000000,0.02,0.0228,0.015,0.0207,42486,0
+HUBCW.US,D,20240122,000000,0.0175,0.0219,0.0175,0.0208,8968,0
+HUBCW.US,D,20240123,000000,0.0152,0.018,0.0138,0.018,127190,0
+HUBCW.US,D,20240124,000000,0.0151,0.02,0.0144,0.02,16191,0
+HUBCW.US,D,20240125,000000,0.015,0.0199,0.015,0.0194,9299,0
+HUBCW.US,D,20240126,000000,0.0193,0.0193,0.0193,0.0193,320,0
+HUBCW.US,D,20240129,000000,0.017849,0.0218,0.015,0.0152,60911,0
+HUBCW.US,D,20240130,000000,0.016018,0.016018,0.0141,0.0149,11222,0
+HUBCW.US,D,20240131,000000,0.0135,0.0192,0.0135,0.0141,24744,0
+HUBCW.US,D,20240201,000000,0.0132,0.0132,0.0132,0.0132,1837,0
+HUBCW.US,D,20240202,000000,0.013253,0.0157,0.011,0.011,101785,0
+HUBCW.US,D,20240205,000000,0.019,0.019,0.0119,0.0126,47575,0
+HUBCW.US,D,20240206,000000,0.015399,0.018,0.0136,0.0136,16459,0
+HUBCW.US,D,20240207,000000,0.0187,0.0191,0.0136,0.0136,29086,0
+HUBCW.US,D,20240208,000000,0.0151,0.0151,0.0137,0.0137,24938,0
+HUBCW.US,D,20240209,000000,0.01525,0.0179,0.0123,0.0123,58023,0
+HUBCW.US,D,20240212,000000,0.014101,0.0175,0.014,0.014,20092,0
+HUBCW.US,D,20240213,000000,0.017,0.017,0.0125,0.0125,2389,0
+HUBCW.US,D,20240214,000000,0.017,0.017,0.013,0.0139,3475,0
+HUBCW.US,D,20240215,000000,0.0132,0.017,0.0125,0.0125,5144,0
+HUBCW.US,D,20240216,000000,0.0168,0.017,0.013,0.013,12411,0
+HUBCW.US,D,20240220,000000,0.015,0.0152,0.015,0.015,86064,0
+HUBCW.US,D,20240221,000000,0.0149,0.0155,0.0149,0.0155,7299,0
+HUBCW.US,D,20240222,000000,0.0155,0.017899,0.0125,0.0131,168697,0
+HUBCW.US,D,20240223,000000,0.0174,0.0174,0.0141,0.0155,23994,0
+HUBCW.US,D,20240226,000000,0.0161,0.0161,0.0155,0.0156,48549,0
+HUBCW.US,D,20240227,000000,0.0161,0.02,0.0156,0.0157,119039,0
+HUBCW.US,D,20240228,000000,0.0198,0.0198,0.0157,0.0157,6508,0
+HUBCW.US,D,20240229,000000,0.0187,0.02,0.0158,0.0159,30130,0
+HUBCW.US,D,20240301,000000,0.021,0.021,0.0159,0.0159,7403,0
+HUBCW.US,D,20240304,000000,0.0221,0.0229,0.0161,0.0229,62732,0
+HUBCW.US,D,20240305,000000,0.026,0.026,0.0164,0.0164,9561,0
+HUBCW.US,D,20240306,000000,0.0269,0.0269,0.0166,0.0167,14164,0
+HUBCW.US,D,20240307,000000,0.0246,0.0246,0.0165,0.0165,2878,0
+HUBCW.US,D,20240308,000000,0.0205,0.0205,0.0175,0.0175,2006,0
+HUBCW.US,D,20240311,000000,0.023,0.023,0.0165,0.0166,104760,0
+HUBCW.US,D,20240312,000000,0.0175,0.0175,0.01455,0.0151,55640,0
+HUBCW.US,D,20240313,000000,0.0175,0.0175,0.0137,0.0137,96008,0
+HUBCW.US,D,20240314,000000,0.0165,0.0165,0.0133,0.0137,49667,0
+HUBCW.US,D,20240315,000000,0.0155,0.0155,0.0123,0.0143,54769,0
+HUBCW.US,D,20240318,000000,0.0195,0.0195,0.0115,0.015,117550,0
+HUBCW.US,D,20240319,000000,0.019,0.019,0.0155,0.0179,1977,0
+HUBCW.US,D,20240320,000000,0.01665,0.0184,0.01665,0.0182,4490,0
+HUBCW.US,D,20240321,000000,0.0174,0.0174,0.0167,0.0167,15533,0
+HUBCW.US,D,20240322,000000,0.0169,0.0183,0.0131,0.01625,29469,0
+HUBCW.US,D,20240325,000000,0.018,0.018,0.0127,0.013,94854,0
+HUBCW.US,D,20240326,000000,0.0162,0.0162,0.013,0.013,6102,0
+HUBCW.US,D,20240327,000000,0.018,0.018,0.013501,0.0138,4217,0
+HUBCW.US,D,20240328,000000,0.0179,0.0179,0.0119,0.0162,15705,0
+HUBCW.US,D,20240401,000000,0.017,0.017,0.012,0.012,4416,0
+HUBCW.US,D,20240402,000000,0.0169,0.0169,0.0125,0.0125,6220,0
+HUBCW.US,D,20240403,000000,0.0168,0.0168,0.0158,0.0158,9586,0
+HUBCW.US,D,20240404,000000,0.016,0.025099,0.016,0.024,218208,0
+HUBCW.US,D,20240405,000000,0.0214,0.0387,0.02099,0.0297,1091227,0
+HUBCW.US,D,20240408,000000,0.022,0.0311,0.022,0.0268,146597,0
+HUBCW.US,D,20240409,000000,0.0229,0.0275,0.02,0.024899,98446,0
+HUBCW.US,D,20240410,000000,0.018,0.0298,0.0162,0.0291,39252,0
+HUBCW.US,D,20240411,000000,0.0292,0.029301,0.0235,0.0236,24487,0
+HUBCW.US,D,20240412,000000,0.0322,0.0349,0.026,0.031661,108098,0
+HUBCW.US,D,20240415,000000,0.038,0.0521,0.0267,0.0419,935110,0
+HUBCW.US,D,20240416,000000,0.042,0.0455,0.027,0.0364,277062,0
+HUBCW.US,D,20240417,000000,0.038,0.038,0.0281,0.0284,131640,0
+HUBCW.US,D,20240418,000000,0.0272,0.0272,0.0205,0.0249,151684,0
+HUBCW.US,D,20240419,000000,0.027,0.027099,0.025,0.025,55098,0
+HUBCW.US,D,20240422,000000,0.027049,0.0292,0.025,0.0275,22598,0
+HUBCW.US,D,20240423,000000,0.0212,0.028,0.017,0.022,100249,0
+HUBCW.US,D,20240424,000000,0.0153,0.0239,0.0153,0.02389,9356,0
+HUBCW.US,D,20240425,000000,0.0199,0.02389,0.0199,0.02369,3180,0
+HUBCW.US,D,20240426,000000,0.0209,0.0235,0.0154,0.020899,50433,0
+HUBCW.US,D,20240429,000000,0.02099,0.02099,0.0157,0.0199,21213,0
+HUBCW.US,D,20240430,000000,0.020899,0.0209,0.0174,0.0199,816,0
+HUBCW.US,D,20240501,000000,0.0209,0.0266,0.0189,0.02,60926,0
+HUBCW.US,D,20240502,000000,0.0285,0.0285,0.02101,0.02101,25676,0
+HUBCW.US,D,20240503,000000,0.022599,0.0266,0.0212,0.0235,7224,0
+HUBCW.US,D,20240506,000000,0.0266,0.0266,0.02,0.0231,85835,0
+HUBCW.US,D,20240507,000000,0.026,0.0267,0.0231,0.0231,23313,0
+HUBCW.US,D,20240508,000000,0.0259,0.026,0.023,0.0238,22029,0
+HUBCW.US,D,20240509,000000,0.0238,0.0238,0.023,0.023199,92923,0
+HUBCW.US,D,20240510,000000,0.025,0.025,0.0186,0.02,46559,0
+HUBCW.US,D,20240513,000000,0.018,0.02,0.0173,0.02,4101,0
+HUBCW.US,D,20240514,000000,0.0182,0.0199,0.0174,0.0199,45803,0
+HUBCW.US,D,20240515,000000,0.018,0.0238,0.0171,0.0238,213367,0
+HUBCW.US,D,20240516,000000,0.0238,0.0238,0.0238,0.0238,20577,0
+HUBCW.US,D,20240520,000000,0.0235,0.0248,0.0212,0.0232,196785,0
+HUBCW.US,D,20240521,000000,0.0222,0.029,0.02,0.025,89737,0
+HUBCW.US,D,20240522,000000,0.0222,0.0288,0.0222,0.0288,5623,0
+HUBCW.US,D,20240523,000000,0.0171,0.0259,0.0171,0.0259,174895,0
+HUBCW.US,D,20240524,000000,0.0288,0.0288,0.0175,0.0256,70592,0
+HUBCW.US,D,20240528,000000,0.025,0.0256,0.025,0.025,14506,0
+HUBCW.US,D,20240529,000000,0.025,0.0287,0.025,0.0287,34914,0
+HUBCW.US,D,20240530,000000,0.02,0.0269,0.02,0.023799,102565,0
+HUBCW.US,D,20240531,000000,0.0287,0.0287,0.0202,0.0202,15642,0
+HUBCW.US,D,20240603,000000,0.02,0.0285,0.02,0.0285,17296,0
+HUBCW.US,D,20240604,000000,0.02,0.0255,0.0176,0.0249,146196,0
+HUBCW.US,D,20240605,000000,0.02,0.0277,0.02,0.02291,166194,0
+HUBCW.US,D,20240606,000000,0.0229,0.0229,0.0229,0.0229,989,0
+HUBCW.US,D,20240607,000000,0.0244,0.0249,0.0187,0.0187,14554,0
+HUBCW.US,D,20240610,000000,0.022,0.025,0.022,0.024,7914,0
+HUBCW.US,D,20240611,000000,0.023,0.0288,0.023,0.0288,11318,0
+HUBCW.US,D,20240613,000000,0.018,0.0288,0.018,0.0259,23648,0
+HUBCW.US,D,20240614,000000,0.026,0.0288,0.0259,0.0259,227390,0
+HUBCW.US,D,20240617,000000,0.0202,0.0278,0.02,0.0278,32887,0
+HUBCW.US,D,20240618,000000,0.024,0.028,0.0161,0.0274,214956,0
+HUBCW.US,D,20240620,000000,0.0269,0.0269,0.0189,0.0259,84993,0
+HUBCW.US,D,20240621,000000,0.0259,0.0259,0.0259,0.0259,500,0
+HUBCW.US,D,20240624,000000,0.025899,0.026,0.025899,0.026,7500,0
+HUBCW.US,D,20240625,000000,0.0259,0.0259,0.0259,0.0259,101,0
+HUBCW.US,D,20240626,000000,0.0251,0.026,0.024301,0.025899,5868,0
+HUBCW.US,D,20240627,000000,0.026,0.0261,0.0242,0.026,6682,0
+HUBCW.US,D,20240628,000000,0.026,0.026,0.0243,0.026,8725,0
+HUBCW.US,D,20240702,000000,0.02,0.026,0.0151,0.026,11492,0
+HUBCW.US,D,20240705,000000,0.0258,0.0258,0.0202,0.0258,10505,0
+HUBCW.US,D,20240708,000000,0.0171,0.025,0.0156,0.024,33818,0
+HUBCW.US,D,20240710,000000,0.016601,0.0238,0.016601,0.0237,27995,0
+HUBCW.US,D,20240712,000000,0.02,0.0201,0.017,0.0201,8955,0
+HUBCW.US,D,20240715,000000,0.01703,0.02,0.0165,0.019899,70820,0
+HUBCW.US,D,20240716,000000,0.0165,0.0165,0.0165,0.0165,9632,0
+HUBCW.US,D,20240717,000000,0.0231,0.0258,0.0175,0.0175,21326,0
+HUBCW.US,D,20240718,000000,0.0181,0.0228,0.0177,0.0177,5281,0
+HUBCW.US,D,20240719,000000,0.0177,0.023,0.0177,0.023,9793,0
+HUBCW.US,D,20240722,000000,0.0258,0.0258,0.019,0.025,30672,0
+HUBCW.US,D,20240723,000000,0.0219,0.022,0.02,0.0219,6084,0
+HUBCW.US,D,20240724,000000,0.0219,0.0248,0.0219,0.0234,14579,0
+HUBCW.US,D,20240725,000000,0.020101,0.024,0.0179,0.024,25149,0
+HUBCW.US,D,20240726,000000,0.018851,0.0231,0.017044,0.0201,38127,0
+HUBCW.US,D,20240729,000000,0.021,0.021,0.021,0.021,4111,0
+HUBCW.US,D,20240730,000000,0.025,0.025,0.0249,0.0249,584,0
+HUBCW.US,D,20240731,000000,0.0199,0.0199,0.0199,0.0199,950,0
+HUBCW.US,D,20240801,000000,0.0165,0.025,0.0165,0.0249,2375,0
+HUBCW.US,D,20240802,000000,0.017,0.021999,0.0165,0.0213,6473,0
+HUBCW.US,D,20240805,000000,0.0155,0.028,0.0155,0.0249,77172,0
+HUBCW.US,D,20240806,000000,0.0239,0.0239,0.020899,0.0238,3200,0
+HUBCW.US,D,20240807,000000,0.024,0.028,0.0192,0.0192,5950,0
+HUBCW.US,D,20240808,000000,0.025,0.025,0.0189,0.0189,1031,0
+HUBCW.US,D,20240809,000000,0.024899,0.024899,0.024899,0.024899,211,0
+HUBCW.US,D,20240813,000000,0.0248,0.025,0.0187,0.0187,1024,0
+HUBCW.US,D,20240814,000000,0.025,0.025,0.025,0.025,120,0
+HUBCW.US,D,20240815,000000,0.025,0.028,0.02,0.026,54729,0
+HUBCW.US,D,20240816,000000,0.0268,0.0268,0.0204,0.021,633,0
+HUBCW.US,D,20240819,000000,0.02,0.0255,0.0108,0.0152,106336,0
+HUBCW.US,D,20240820,000000,0.0189,0.0255,0.0149,0.0149,115467,0
+HUBCW.US,D,20240821,000000,0.018,0.018,0.014,0.0171,43763,0
+HUBCW.US,D,20240822,000000,0.0199,0.02,0.0102,0.0106,175251,0
+HUBCW.US,D,20240823,000000,0.015,0.015,0.0125,0.0149,40786,0
+HUBCW.US,D,20240826,000000,0.0149,0.0149,0.014049,0.0147,1607,0
+HUBCW.US,D,20240827,000000,0.0146,0.0146,0.009,0.013,444727,0
+HUBCW.US,D,20240828,000000,0.0111,0.012399,0.0111,0.012399,213,0
+HUBCW.US,D,20240829,000000,0.0125,0.0125,0.0092,0.0124,8809,0
+HUBCW.US,D,20240830,000000,0.0124,0.0135,0.0123,0.0135,37460,0
+HUBCW.US,D,20240904,000000,0.011001,0.0122,0.011,0.012,70707,0
+HUBCW.US,D,20240905,000000,0.01,0.0134,0.01,0.0134,5222,0
+HUBCW.US,D,20240906,000000,0.01,0.012,0.009,0.012,116820,0
+HUBCW.US,D,20240910,000000,0.0102,0.0117,0.009,0.0117,13518,0
+HUBCW.US,D,20240913,000000,0.0092,0.0092,0.0092,0.0092,1938,0
+HUBCW.US,D,20240916,000000,0.009,0.0097,0.0075,0.0096,30814,0
+HUBCW.US,D,20240917,000000,0.0096,0.0135,0.0086,0.0135,48555,0
+HUBCW.US,D,20240918,000000,0.011,0.0123,0.0086,0.0122,3843,0
+HUBCW.US,D,20240919,000000,0.0131,0.0131,0.01,0.01,11586,0
+HUBCW.US,D,20240920,000000,0.01,0.0118,0.0081,0.0118,29251,0
+HUBCW.US,D,20240923,000000,0.0106,0.0113,0.0105,0.0106,35411,0
+HUBCW.US,D,20240924,000000,0.01,0.01,0.009,0.0095,75030,0
+HUBCW.US,D,20240925,000000,0.0098,0.0109,0.0098,0.0098,48548,0
+HUBCW.US,D,20240926,000000,0.0119,0.0119,0.0119,0.0119,505,0
+HUBCW.US,D,20240927,000000,0.0117,0.0145,0.0093,0.0145,48823,0
+HUBCW.US,D,20240930,000000,0.013,0.0143,0.0118,0.0143,11839,0
+HUBCW.US,D,20241001,000000,0.011,0.0137,0.0085,0.0137,102145,0
+HUBCW.US,D,20241002,000000,0.01,0.013,0.0099,0.013,29364,0
+HUBCW.US,D,20241003,000000,0.0119,0.0128,0.01,0.0113,24399,0
+HUBCW.US,D,20241004,000000,0.012,0.0145,0.012,0.0138,33536,0
+HUBCW.US,D,20241007,000000,0.013,0.013,0.0118,0.0129,1472,0
+HUBCW.US,D,20241008,000000,0.011,0.013,0.01,0.0124,2973,0
+HUBCW.US,D,20241009,000000,0.01,0.0124,0.01,0.0124,1632,0
+HUBCW.US,D,20241010,000000,0.01,0.013,0.0088,0.013,37213,0
+HUBCW.US,D,20241011,000000,0.011899,0.0129,0.011,0.0129,7054,0
+HUBCW.US,D,20241014,000000,0.0095,0.0129,0.0095,0.012,7893,0
+HUBCW.US,D,20241015,000000,0.012,0.012,0.01089,0.01089,12275,0
+HUBCW.US,D,20241016,000000,0.012,0.012,0.0109,0.011,778,0
+HUBCW.US,D,20241017,000000,0.011,0.012,0.0101,0.0119,59530,0
+HUBCW.US,D,20241018,000000,0.012,0.012,0.0119,0.0119,4782,0
+HUBCW.US,D,20241021,000000,0.012,0.0144,0.0119,0.0134,42230,0
+HUBCW.US,D,20241022,000000,0.0139,0.0139,0.012,0.0134,3103,0
+HUBCW.US,D,20241023,000000,0.0138,0.0138,0.012,0.012,22721,0
+HUBCW.US,D,20241024,000000,0.0125,0.01285,0.0124,0.012657,11132,0
+HUBCW.US,D,20241025,000000,0.0119,0.014,0.0119,0.014,9223,0
+HUBCW.US,D,20241030,000000,0.0129,0.0139,0.0121,0.013,1423,0
+HUBCW.US,D,20241031,000000,0.0129,0.0129,0.0129,0.0129,1592,0
+HUBCW.US,D,20241104,000000,0.0119,0.0129,0.0119,0.0129,623,0
+HUBCW.US,D,20241105,000000,0.0139,0.0139,0.0139,0.0139,1300,0
+HUBCW.US,D,20241106,000000,0.014,0.014,0.0139,0.0139,2497,0
+HUBCW.US,D,20241107,000000,0.014,0.014,0.012001,0.013899,4499,0
+HUBCW.US,D,20241108,000000,0.014,0.014,0.0135,0.0135,1429,0
+HUBCW.US,D,20241111,000000,0.014,0.014,0.013499,0.013499,444,0
+HUBCW.US,D,20241112,000000,0.013,0.014,0.011,0.0125,33745,0
+HUBCW.US,D,20241114,000000,0.0125,0.014,0.012499,0.014,4932,0
+HUBCW.US,D,20241115,000000,0.0119,0.0134,0.0119,0.0134,3439,0
+HUBCW.US,D,20241118,000000,0.012,0.012,0.012,0.012,986,0
+HUBCW.US,D,20241119,000000,0.01135,0.0145,0.0112,0.014,28300,0
+HUBCW.US,D,20241121,000000,0.0145,0.0145,0.0116,0.0144,1196,0
+HUBCW.US,D,20241122,000000,0.0131,0.0131,0.0112,0.012799,34817,0
+HUBCW.US,D,20241125,000000,0.01265,0.01265,0.012099,0.0122,6344,0
+HUBCW.US,D,20241126,000000,0.0122,0.0122,0.01175,0.0121,5731,0
+HUBCW.US,D,20241127,000000,0.0122,0.0122,0.0115,0.0121,622,0
+HUBCW.US,D,20241129,000000,0.0122,0.0153,0.0103,0.0132,87318,0
+HUBCW.US,D,20241202,000000,0.0149,0.0149,0.0105,0.0148,4876,0
+HUBCW.US,D,20241203,000000,0.0149,0.0149,0.0107,0.0118,36651,0
+HUBCW.US,D,20241204,000000,0.0111,0.0116,0.0108,0.0116,28676,0
+HUBCW.US,D,20241205,000000,0.0116,0.0121,0.0116,0.0116,22405,0
+HUBCW.US,D,20241206,000000,0.0106,0.0116,0.0106,0.0116,325,0
+HUBCW.US,D,20241209,000000,0.01159,0.0116,0.0105,0.01105,2123,0
+HUBCW.US,D,20241210,000000,0.0105,0.0116,0.0105,0.0116,1580,0
+HUBCW.US,D,20241211,000000,0.0105,0.0116,0.0105,0.0115,2781,0
+HUBCW.US,D,20241212,000000,0.0106,0.0115,0.0106,0.0115,1436,0
+HUBCW.US,D,20241213,000000,0.0115,0.0115,0.0103,0.0114,2118,0
+HUBCW.US,D,20241216,000000,0.0103,0.0114,0.0092,0.01,155295,0
+HUBCW.US,D,20241217,000000,0.011,0.011,0.0105,0.0107,4140,0
+HUBCW.US,D,20241218,000000,0.011,0.0149,0.01,0.0147,100415,0
+HUBCW.US,D,20241219,000000,0.0167,0.0167,0.0127,0.014,34174,0
+HUBCW.US,D,20241223,000000,0.0148,0.0148,0.0101,0.0144,75915,0
+HUBCW.US,D,20241224,000000,0.014,0.014,0.0093,0.011616,45713,0
+HUBCW.US,D,20241226,000000,0.0125,0.0125,0.0093,0.01,269097,0
+HUBCW.US,D,20241227,000000,0.01,0.04,0.007,0.035,2793198,0
+HUBCW.US,D,20241230,000000,0.0256,0.06,0.0256,0.055,1394161,0
+HUBCW.US,D,20241231,000000,0.05,0.05,0.035,0.037551,429123,0
+HUBCW.US,D,20250102,000000,0.0313,0.042,0.02,0.04,440355,0
+HUBCW.US,D,20250103,000000,0.04,0.05,0.0212,0.04,77907,0
+HUBCW.US,D,20250106,000000,0.04,0.063,0.035,0.0401,354981,0
+HUBCW.US,D,20250107,000000,0.0464,0.0464,0.0281,0.038,146206,0
+HUBCW.US,D,20250108,000000,0.0309,0.033201,0.0252,0.03,115797,0
+HUBCW.US,D,20250110,000000,0.03,0.03,0.0255,0.03,45560,0
+HUBCW.US,D,20250113,000000,0.0251,0.032899,0.015,0.022499,268240,0
+HUBCW.US,D,20250114,000000,0.024,0.0262,0.02,0.0202,81689,0
+HUBCW.US,D,20250115,000000,0.026,0.0399,0.0201,0.0399,238975,0
+HUBCW.US,D,20250116,000000,0.0399,0.04,0.028,0.0354,128325,0
+HUBCW.US,D,20250117,000000,0.039,0.0477,0.034248,0.045,184341,0
+HUBCW.US,D,20250121,000000,0.0488,0.054,0.0476,0.0477,275700,0
+HUBCW.US,D,20250122,000000,0.038,0.0387,0.025,0.0325,276492,0
+HUBCW.US,D,20250123,000000,0.03,0.0325,0.024,0.0325,42494,0
+HUBCW.US,D,20250124,000000,0.03,0.03,0.0255,0.0255,35978,0
+HUBCW.US,D,20250127,000000,0.04,0.04,0.0255,0.0294,127734,0
+HUBCW.US,D,20250128,000000,0.037,0.037,0.0246,0.0247,17442,0
+HUBCW.US,D,20250129,000000,0.03,0.03,0.03,0.03,1300,0
+HUBCW.US,D,20250130,000000,0.03195,0.0369,0.027,0.0336,37948,0
+HUBCW.US,D,20250131,000000,0.038,0.0491,0.0351,0.04,156008,0
+HUBCW.US,D,20250203,000000,0.04,0.0459,0.0302,0.0429,33326,0
+HUBCW.US,D,20250204,000000,0.0599,0.06,0.04,0.045,361612,0
+HUBCW.US,D,20250205,000000,0.053,0.053,0.037,0.044,433209,0
+HUBCW.US,D,20250206,000000,0.04,0.05,0.0299,0.035,178672,0
+HUBCW.US,D,20250207,000000,0.035,0.04,0.032,0.04,50276,0
+HUBCW.US,D,20250210,000000,0.0549,0.0549,0.0288,0.0325,294083,0
+HUBCW.US,D,20250211,000000,0.0349,0.0397,0.0296,0.034,121178,0
+HUBCW.US,D,20250212,000000,0.0345,0.0376,0.028,0.0358,106046,0
+HUBCW.US,D,20250213,000000,0.035,0.035,0.0285,0.0308,223892,0
+HUBCW.US,D,20250214,000000,0.0356,0.0356,0.026,0.0308,103586,0
+HUBCW.US,D,20250218,000000,0.0285,0.0285,0.0284,0.028486,12014,0
+HUBCW.US,D,20250219,000000,0.03,0.0301,0.03,0.0301,12411,0
+HUBCW.US,D,20250220,000000,0.03,0.03,0.0285,0.03,12541,0
+HUBCW.US,D,20250221,000000,0.03,0.03,0.0246,0.0269,61498,0
+HUBCW.US,D,20250224,000000,0.0251,0.0295,0.02465,0.0247,10704,0
+HUBCW.US,D,20250225,000000,0.0247,0.0247,0.0199,0.0245,127682,0
+HUBCW.US,D,20250226,000000,0.022,0.0245,0.02,0.022251,90450,0
+HUBCW.US,D,20250227,000000,0.02,0.0223,0.0191,0.0221,63639,0
+HUBCW.US,D,20250228,000000,0.0193,0.024419,0.0193,0.0234,105375,0
+HUBCW.US,D,20250303,000000,0.024,0.024,0.0239,0.024,1373,0
+HUBCW.US,D,20250304,000000,0.02,0.0238,0.02,0.02,56148,0
+HUBCW.US,D,20250305,000000,0.0236,0.0236,0.0236,0.0236,150,0
+HUBCW.US,D,20250306,000000,0.0225,0.0225,0.0218,0.0219,11603,0
+HUBCW.US,D,20250307,000000,0.02095,0.0228,0.02,0.0218,49365,0
+HUBCW.US,D,20250310,000000,0.020999,0.020999,0.020999,0.020999,567,0
+HUBCW.US,D,20250311,000000,0.0191,0.023,0.0191,0.023,28836,0
+HUBCW.US,D,20250312,000000,0.0192,0.0202,0.0191,0.0202,6200,0
+HUBCW.US,D,20250313,000000,0.02,0.02,0.0182,0.0182,14113,0
+HUBCW.US,D,20250314,000000,0.0199,0.02,0.0189,0.0198,1500,0
+HUBCW.US,D,20250317,000000,0.0199,0.0268,0.0163,0.0216,295992,0
+HUBCW.US,D,20250318,000000,0.023,0.023,0.0185,0.0219,27661,0
+HUBCW.US,D,20250319,000000,0.02,0.0229,0.0185,0.0229,20039,0
+HUBCW.US,D,20250320,000000,0.020001,0.0243,0.0185,0.0224,23303,0
+HUBCW.US,D,20250321,000000,0.022499,0.0225,0.0185,0.0225,48147,0
+HUBCW.US,D,20250324,000000,0.0191,0.0225,0.0188,0.019,22350,0
+HUBCW.US,D,20250325,000000,0.0187,0.0189,0.017,0.017,70803,0
+HUBCW.US,D,20250326,000000,0.0166,0.017,0.0116,0.016899,58372,0
+HUBCW.US,D,20250327,000000,0.0168,0.0168,0.011,0.0119,88975,0
+HUBCW.US,D,20250328,000000,0.0105,0.0146,0.0101,0.0146,28578,0
+HUBCW.US,D,20250331,000000,0.011,0.0145,0.0105,0.0111,49551,0
+HUBCW.US,D,20250401,000000,0.0143,0.0143,0.0113,0.014199,622,0
+HUBCW.US,D,20250402,000000,0.0141,0.0141,0.0119,0.0119,3796,0
+HUBCW.US,D,20250403,000000,0.0113,0.01295,0.0113,0.0116,14288,0
+HUBCW.US,D,20250404,000000,0.0115,0.0115,0.0112,0.0113,12001,0
+HUBCW.US,D,20250407,000000,0.0112,0.0145,0.0112,0.013296,32539,0
+HUBCW.US,D,20250408,000000,0.012899,0.0145,0.0112,0.0119,5847,0
+HUBCW.US,D,20250409,000000,0.0144,0.016449,0.01,0.0159,172297,0
+HUBCW.US,D,20250410,000000,0.0155,0.0155,0.0114,0.0152,3096,0
+HUBCW.US,D,20250411,000000,0.015,0.015,0.0149,0.0149,369,0
+HUBCW.US,D,20250414,000000,0.015,0.015,0.0132,0.0149,56847,0
+HUBCW.US,D,20250415,000000,0.01463,0.02,0.01463,0.0199,61958,0
+HUBCW.US,D,20250416,000000,0.0151,0.0199,0.0151,0.0199,9675,0
+HUBCW.US,D,20250417,000000,0.0225,0.0225,0.015401,0.0223,92119,0
+HUBCW.US,D,20250421,000000,0.0224,0.0224,0.0151,0.0198,25316,0
+HUBCW.US,D,20250422,000000,0.0197,0.0197,0.0152,0.0197,58241,0
+HUBCW.US,D,20250423,000000,0.0178,0.0225,0.0178,0.0225,52099,0
+HUBCW.US,D,20250424,000000,0.020701,0.020701,0.0199,0.02,18928,0
+HUBCW.US,D,20250425,000000,0.019,0.019,0.019,0.019,11304,0
+HUBCW.US,D,20250428,000000,0.02,0.02,0.0199,0.02,3663,0
+HUBCW.US,D,20250429,000000,0.0185,0.02,0.018,0.0199,12745,0
+HUBCW.US,D,20250430,000000,0.0172,0.0199,0.0171,0.019799,1158,0
+HUBCW.US,D,20250501,000000,0.018451,0.021,0.0116,0.021,45860,0
+HUBCW.US,D,20250502,000000,0.021,0.0285,0.021,0.022,52210,0
+HUBCW.US,D,20250505,000000,0.029,0.029,0.0183,0.022549,39208,0
+HUBCW.US,D,20250506,000000,0.0265,0.0265,0.0185,0.0212,10467,0
+HUBCW.US,D,20250507,000000,0.0212,0.0239,0.017,0.0191,11529,0
+HUBCW.US,D,20250508,000000,0.0206,0.0245,0.0182,0.0245,18175,0
+HUBCW.US,D,20250509,000000,0.022,0.022,0.0176,0.021899,9066,0
+HUBCW.US,D,20250512,000000,0.0239,0.0239,0.0239,0.0239,5001,0
+HUBCW.US,D,20250513,000000,0.0183,0.022,0.0183,0.022,2218,0
+HUBCW.US,D,20250514,000000,0.021,0.032,0.0183,0.032,77784,0
+HUBCW.US,D,20250515,000000,0.0255,0.0309,0.0226,0.0309,15535,0
+HUBCW.US,D,20250516,000000,0.022701,0.0305,0.0227,0.03,33258,0
+HUBCW.US,D,20250519,000000,0.0251,0.0262,0.0227,0.0262,11583,0
+HUBCW.US,D,20250520,000000,0.0262,0.03,0.0262,0.0295,74073,0
+HUBCW.US,D,20250521,000000,0.0263,0.032,0.0226,0.0277,28973,0
+HUBCW.US,D,20250522,000000,0.0231,0.0272,0.0231,0.0272,800,0
+HUBCW.US,D,20250523,000000,0.027,0.0271,0.022701,0.0271,3566,0
+HUBCW.US,D,20250527,000000,0.024801,0.0269,0.0225,0.0269,7438,0
+HUBCW.US,D,20250528,000000,0.0243,0.0262,0.0243,0.0243,1066,0
+HUBCW.US,D,20250529,000000,0.0262,0.0262,0.0262,0.0262,117,0
+HUBCW.US,D,20250530,000000,0.0261,0.0261,0.0225,0.026,4239,0
+HUBCW.US,D,20250602,000000,0.02425,0.026,0.0221,0.0221,3344,0
+HUBCW.US,D,20250603,000000,0.0222,0.0224,0.022086,0.0223,11548,0
+HUBCW.US,D,20250604,000000,0.0221,0.0259,0.022,0.0248,38912,0
+HUBCW.US,D,20250605,000000,0.0248,0.0265,0.0221,0.0264,19908,0
+HUBCW.US,D,20250606,000000,0.0265,0.0265,0.0264,0.0264,608,0
+HUBCW.US,D,20250609,000000,0.026399,0.0264,0.0263,0.0264,1995,0
+HUBCW.US,D,20250610,000000,0.0233,0.025,0.0231,0.025,11923,0
+HUBCW.US,D,20250611,000000,0.02,0.027,0.02,0.0226,46433,0
+HUBCW.US,D,20250612,000000,0.0202,0.025799,0.0202,0.025799,75213,0
+HUBCW.US,D,20250613,000000,0.025,0.032,0.0204,0.0297,131426,0
+HUBCW.US,D,20250616,000000,0.0297,0.0297,0.021,0.027351,19962,0
+HUBCW.US,D,20250617,000000,0.026001,0.0301,0.026,0.03,84310,0
+HUBCW.US,D,20250618,000000,0.03,0.03,0.02,0.029,127149,0
+HUBCW.US,D,20250620,000000,0.02645,0.0289,0.0205,0.0255,37775,0
+HUBCW.US,D,20250623,000000,0.0278,0.0299,0.0212,0.0212,79711,0
+HUBCW.US,D,20250624,000000,0.0287,0.029,0.023,0.023,17435,0
+HUBCW.US,D,20250625,000000,0.0285,0.0285,0.0232,0.0232,12235,0
+HUBCW.US,D,20250626,000000,0.0205,0.0289,0.0205,0.0286,75374,0
+HUBCW.US,D,20250627,000000,0.0245,0.0288,0.0245,0.027,21918,0
+HUBCW.US,D,20250630,000000,0.0244,0.0263,0.0244,0.0247,5614,0
+HUBCW.US,D,20250701,000000,0.0245,0.026899,0.0245,0.026899,650,0
+HUBCW.US,D,20250702,000000,0.0246,0.0269,0.0244,0.0269,46678,0
+HUBCW.US,D,20250703,000000,0.0244,0.0268,0.0244,0.0256,3967,0
+HUBCW.US,D,20250707,000000,0.0244,0.0269,0.0244,0.0268,2919,0
+HUBCW.US,D,20250708,000000,0.0245,0.0245,0.0238,0.0244,18339,0
+HUBCW.US,D,20250709,000000,0.0243,0.0243,0.0243,0.0243,1439,0
+HUBCW.US,D,20250710,000000,0.0242,0.0242,0.023909,0.0242,2325,0
+HUBCW.US,D,20250711,000000,0.0236,0.0309,0.0234,0.03,147123,0
+HUBCW.US,D,20250714,000000,0.03,0.031,0.026,0.0309,24936,0
+HUBCW.US,D,20250715,000000,0.029,0.0309,0.0263,0.0308,16623,0
+HUBCW.US,D,20250716,000000,0.0308,0.032,0.0251,0.0315,306431,0
+HUBCW.US,D,20250717,000000,0.029899,0.03,0.0254,0.03,40082,0
+HUBCW.US,D,20250718,000000,0.03,0.03,0.027801,0.0298,19973,0
+HUBCW.US,D,20250721,000000,0.0298,0.029899,0.0265,0.0278,6082,0
+HUBCW.US,D,20250722,000000,0.033,0.035,0.0266,0.0266,134565,0
+HUBCW.US,D,20250723,000000,0.03,0.0335,0.0268,0.0335,88139,0
+HUBCW.US,D,20250724,000000,0.030399,0.0334,0.028,0.0334,4509,0
+HUBCW.US,D,20250725,000000,0.0333,0.0333,0.029501,0.03,7022,0
+HUBCW.US,D,20250728,000000,0.0303,0.0334,0.0301,0.0334,222668,0
+HUBCW.US,D,20250729,000000,0.032,0.0329,0.0303,0.0329,8398,0
+HUBCW.US,D,20250730,000000,0.033,0.034,0.032899,0.034,15129,0
+HUBCW.US,D,20250731,000000,0.0337,0.035,0.028,0.028,140492,0
+HUBCW.US,D,20250801,000000,0.0299,0.0299,0.029,0.029,2005,0
+HUBCW.US,D,20250804,000000,0.0298,0.030101,0.0291,0.03,33343,0
+HUBCW.US,D,20250805,000000,0.026,0.026,0.025866,0.026,7355,0
+HUBCW.US,D,20250806,000000,0.026,0.028,0.0251,0.027,21552,0
+HUBCW.US,D,20250807,000000,0.0269,0.031,0.025,0.0282,81451,0
+HUBCW.US,D,20250808,000000,0.0285,0.031,0.0285,0.030899,956,0
+HUBCW.US,D,20250811,000000,0.0301,0.032,0.03,0.0318,21881,0
+HUBCW.US,D,20250812,000000,0.0319,0.0319,0.0319,0.0319,219,0
+HUBCW.US,D,20250813,000000,0.0319,0.032,0.026,0.0299,62399,0
+HUBCW.US,D,20250814,000000,0.0264,0.03,0.0263,0.0296,13584,0
+HUBCW.US,D,20250815,000000,0.029,0.0297,0.029,0.0297,1887,0
+HUBCW.US,D,20250818,000000,0.029699,0.0297,0.029,0.029,34708,0
+HUBCW.US,D,20250819,000000,0.02862,0.0289,0.0275,0.0288,2824,0
+HUBCW.US,D,20250820,000000,0.0275,0.027899,0.026,0.027899,14495,0
+HUBCW.US,D,20250822,000000,0.0274,0.0274,0.026,0.026001,10519,0
+HUBCW.US,D,20250825,000000,0.026,0.0278,0.02,0.0275,116485,0
+HUBCW.US,D,20250826,000000,0.0277,0.0278,0.0212,0.02635,14315,0
+HUBCW.US,D,20250828,000000,0.02551,0.0279,0.025501,0.0279,38012,0
+HUBCW.US,D,20250829,000000,0.0266,0.0277,0.0266,0.0277,1500,0
+HUBCW.US,D,20250902,000000,0.0277,0.0278,0.0277,0.0277,2564,0
+HUBCW.US,D,20250903,000000,0.0278,0.0278,0.0199,0.0269,68878,0
+HUBCW.US,D,20250904,000000,0.0267,0.0267,0.02,0.0258,57863,0
+HUBCW.US,D,20250905,000000,0.020601,0.0252,0.02,0.02,24815,0
+HUBCW.US,D,20250908,000000,0.0205,0.024,0.0199,0.022899,75738,0
+HUBCW.US,D,20250909,000000,0.0201,0.0205,0.0199,0.02,9123,0
+HUBCW.US,D,20250910,000000,0.02,0.0228,0.019,0.0228,147423,0
+HUBCW.US,D,20250911,000000,0.022,0.023,0.0219,0.022046,18441,0
+HUBCW.US,D,20250915,000000,0.023,0.025,0.0195,0.0249,119300,0
+HUBCW.US,D,20250916,000000,0.0245,0.0245,0.02,0.02,54509,0
+HUBCW.US,D,20250917,000000,0.023,0.023,0.02,0.021899,7738,0
+HUBCW.US,D,20250918,000000,0.0218,0.0228,0.0218,0.0222,95721,0
+HUBCW.US,D,20250919,000000,0.02,0.0202,0.0199,0.0201,56154,0
+HUBCW.US,D,20250922,000000,0.021701,0.0218,0.0217,0.0217,3317,0
+HUBCW.US,D,20250923,000000,0.022,0.022,0.015,0.0195,59919,0
+HUBCW.US,D,20250924,000000,0.0215,0.0217,0.02,0.0217,11199,0
+HUBCW.US,D,20250925,000000,0.0216,0.0216,0.0137,0.0209,103838,0
+HUBCW.US,D,20250926,000000,0.0208,0.0208,0.0179,0.0198,29209,0
+HUBCW.US,D,20250929,000000,0.018,0.0196,0.0155,0.0195,45813,0
+HUBCW.US,D,20250930,000000,0.0178,0.0195,0.0178,0.0194,16548,0
+HUBCW.US,D,20251001,000000,0.018799,0.018799,0.0162,0.0183,23985,0
+HUBCW.US,D,20251002,000000,0.0183,0.0183,0.0168,0.018,22490,0
+HUBCW.US,D,20251003,000000,0.0172,0.019,0.0172,0.0186,15456,0
+HUBCW.US,D,20251006,000000,0.0171,0.019901,0.0171,0.0199,26218,0
+HUBCW.US,D,20251007,000000,0.018,0.02,0.018,0.02,88227,0
+HUBCW.US,D,20251008,000000,0.02,0.02,0.017,0.02,22041,0
+HUBCW.US,D,20251009,000000,0.02,0.02,0.0178,0.0199,6300,0
+HUBCW.US,D,20251010,000000,0.015,0.0199,0.0141,0.0199,176316,0
+HUBCW.US,D,20251013,000000,0.02,0.02,0.018999,0.0199,18285,0
+HUBCW.US,D,20251014,000000,0.0198,0.0215,0.01495,0.0191,286099,0
+HUBCW.US,D,20251015,000000,0.02,0.02,0.0161,0.02,166668,0
+HUBCW.US,D,20251016,000000,0.0164,0.02,0.0164,0.0199,90510,0
+HUBCW.US,D,20251017,000000,0.0172,0.02,0.0172,0.0191,6954,0
+HUBCW.US,D,20251020,000000,0.02,0.02,0.0171,0.0199,2206,0
+HUBCW.US,D,20251021,000000,0.02,0.02,0.017,0.0199,5531,0
+HUBCW.US,D,20251022,000000,0.02,0.023699,0.018,0.020899,67922,0
+HUBCW.US,D,20251023,000000,0.0227,0.0227,0.0175,0.0215,68419,0
+HUBCW.US,D,20251024,000000,0.0193,0.025,0.0193,0.0249,54259,0
+HUBCW.US,D,20251027,000000,0.02,0.0264,0.0193,0.0248,70479,0
+HUBCW.US,D,20251028,000000,0.021,0.0264,0.02,0.0229,12242,0
+HUBCW.US,D,20251029,000000,0.022,0.023,0.022,0.0229,22986,0
+HUBCW.US,D,20251030,000000,0.0229,0.025,0.02,0.0243,23966,0
+HUBCW.US,D,20251031,000000,0.0205,0.0239,0.0205,0.0239,2200,0
+HUBCW.US,D,20251103,000000,0.0235,0.0245,0.0205,0.0244,24362,0
+HUBCW.US,D,20251105,000000,0.0233,0.0233,0.0205,0.0205,18004,0
+HUBCW.US,D,20251106,000000,0.0205,0.0232,0.0182,0.0232,11836,0
+HUBCW.US,D,20251107,000000,0.018,0.0232,0.018,0.0227,6600,0
+HUBCW.US,D,20251110,000000,0.0186,0.023,0.0186,0.0229,7350,0
+HUBCW.US,D,20251111,000000,0.023,0.0245,0.0226,0.0238,5300,0
+HUBCW.US,D,20251112,000000,0.023,0.0245,0.018,0.0227,108264,0
+HUBCW.US,D,20251113,000000,0.019,0.0232,0.0186,0.0232,22700,0
+HUBCW.US,D,20251114,000000,0.0228,0.0228,0.0228,0.0228,7700,0
+HUBCW.US,D,20251117,000000,0.0188,0.020699,0.0186,0.020699,14975,0
+HUBCW.US,D,20251118,000000,0.0208,0.0208,0.0192,0.0207,15511,0
+HUBCW.US,D,20251119,000000,0.0193,0.0208,0.0173,0.0208,1375,0
+HUBCW.US,D,20251120,000000,0.0198,0.0199,0.017,0.0198,59644,0
+HUBCW.US,D,20251121,000000,0.0171,0.0198,0.017,0.0171,35230,0
+HUBCW.US,D,20251124,000000,0.0203,0.0203,0.016,0.0193,66819,0
+HUBCW.US,D,20251125,000000,0.02,0.0286,0.016,0.0164,249747,0
+HUBCW.US,D,20251126,000000,0.0191,0.0191,0.0176,0.019,49703,0
+HUBCW.US,D,20251128,000000,0.0205,0.0205,0.0158,0.0205,56821,0
+HUBCW.US,D,20251201,000000,0.0193,0.020399,0.015351,0.0187,44867,0
+HUBCW.US,D,20251202,000000,0.018,0.02,0.0161,0.019299,24185,0
+HUBCW.US,D,20251204,000000,0.0183,0.0202,0.0165,0.0202,6522,0
+HUBCW.US,D,20251205,000000,0.0198,0.0198,0.019,0.019,1576,0
+HUBCW.US,D,20251208,000000,0.0193,0.0202,0.0162,0.0178,15180,0
+HUBCW.US,D,20251209,000000,0.01717,0.0196,0.0152,0.0196,90641,0
+HUBCW.US,D,20251210,000000,0.0157,0.0176,0.0151,0.0176,120737,0
+HUBCW.US,D,20251211,000000,0.0152,0.0177,0.0152,0.0176,29524,0
+HUBCW.US,D,20251212,000000,0.0177,0.0177,0.015,0.0173,33521,0
+HUBCW.US,D,20251215,000000,0.0154,0.0175,0.0145,0.015,52843,0
+HUBCW.US,D,20251216,000000,0.0162,0.0173,0.014986,0.017,34500,0
+HUBCW.US,D,20251217,000000,0.019,0.019,0.015,0.0167,45806,0
+HUBCW.US,D,20251218,000000,0.0174,0.0187,0.0166,0.018,46413,0
+HUBCW.US,D,20251219,000000,0.018,0.0185,0.0178,0.018,12448,0
+HUBCW.US,D,20251222,000000,0.0151,0.0224,0.0141,0.02,147099,0
+HUBCW.US,D,20251223,000000,0.02,0.0298,0.0187,0.0234,169678,0
+HUBCW.US,D,20251224,000000,0.02,0.0294,0.0162,0.0181,22569,0
+HUBCW.US,D,20251226,000000,0.0281,0.0287,0.0281,0.0287,10000,0
+HUBCW.US,D,20251229,000000,0.0286,0.0287,0.014,0.014,304116,0
+HUBCW.US,D,20251230,000000,0.0145,0.0184,0.014,0.0184,7638,0
+HUBCW.US,D,20251231,000000,0.014,0.0199,0.014,0.0184,18624,0
+HUBCW.US,D,20260102,000000,0.016,0.0199,0.015,0.0199,8102,0
+HUBCW.US,D,20260105,000000,0.0154,0.0183,0.0112,0.0183,117963,0
+HUBCW.US,D,20260106,000000,0.0153,0.018,0.0122,0.018,18691,0
+HUBCW.US,D,20260107,000000,0.018,0.018,0.0125,0.0175,25294,0
+HUBCW.US,D,20260108,000000,0.0175,0.0175,0.0151,0.0175,12218,0
+HUBCW.US,D,20260109,000000,0.0175,0.018,0.0151,0.0153,9094,0
+HUBCW.US,D,20260112,000000,0.0179,0.0182,0.0153,0.0179,47021,0
+HUBCW.US,D,20260113,000000,0.0178,0.019,0.0152,0.018,28077,0
+HUBCW.US,D,20260114,000000,0.0172,0.018,0.0134,0.018,27983,0
+HUBCW.US,D,20260115,000000,0.018,0.018,0.0141,0.0173,16100,0
+HUBCW.US,D,20260116,000000,0.0141,0.0165,0.0127,0.0157,81782,0
+HUBCW.US,D,20260120,000000,0.0115,0.0154,0.0115,0.015,21803,0
+HUBCW.US,D,20260121,000000,0.013001,0.0168,0.013001,0.0167,35788,0
+HUBCW.US,D,20260122,000000,0.013,0.0167,0.0128,0.016,25171,0
+HUBCW.US,D,20260123,000000,0.0128,0.018,0.0121,0.018,121740,0
+HUBCW.US,D,20260126,000000,0.0168,0.0236,0.0168,0.0235,296626,0
+HUBCW.US,D,20260127,000000,0.015,0.024,0.0131,0.024,147048,0
+HUBCW.US,D,20260128,000000,0.022,0.024,0.02,0.02,93306,0
+HUBCW.US,D,20260129,000000,0.024,0.024,0.0186,0.02,53745,0
+HUBCW.US,D,20260130,000000,0.018,0.0228,0.0152,0.0228,13953,0
+HUBCW.US,D,20260202,000000,0.0225,0.0253,0.018,0.0253,42606,0
+HUBCW.US,D,20260203,000000,0.0252,0.0252,0.0252,0.0252,372,0
+HUBCW.US,D,20260204,000000,0.019,0.0233,0.0161,0.0233,6001,0
+HUBCW.US,D,20260205,000000,0.0195,0.0231,0.016,0.0231,28421,0
+HUBCW.US,D,20260206,000000,0.019801,0.025,0.0172,0.025,66083,0
+HUBCW.US,D,20260209,000000,0.0231,0.0232,0.0185,0.0185,69205,0
+HUBCW.US,D,20260210,000000,0.0185,0.0214,0.0168,0.019798,10240,0
+HUBCW.US,D,20260211,000000,0.0169,0.0197,0.0168,0.0197,17186,0
+HUBCW.US,D,20260212,000000,0.0195,0.0202,0.0168,0.019,12587,0
+HUBCW.US,D,20260213,000000,0.02,0.02,0.01985,0.01985,70181,0
+HUBCW.US,D,20260217,000000,0.017301,0.02,0.0172,0.0199,11995,0
+HUBCW.US,D,20260218,000000,0.018001,0.0198,0.0161,0.0161,146290,0
diff --git a/daily/us/nasdaq stocks/1/hura.us.txt b/daily/us/nasdaq stocks/1/hura.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5be6d9edfb2132add55ecc9fa0afa197b2cb6768
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hura.us.txt	
@@ -0,0 +1,2415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HURA.US,D,20160713,000000,163625,165095,160125,162925,1.89142857332,0
+HURA.US,D,20160714,000000,162400,167298,145425,159250,4.001714289716,0
+HURA.US,D,20160715,000000,160825,160825,151377,154000,0.409142857552,0
+HURA.US,D,20160718,000000,153909,154000,147000,154000,1.518857144376,0
+HURA.US,D,20160719,000000,154000,154000,144322,145250,1.313714287028,0
+HURA.US,D,20160720,000000,143500,144077,140525,142625,0.578285714864,0
+HURA.US,D,20160721,000000,142623,142625,141925,142450,0.256000000256,0
+HURA.US,D,20160722,000000,141501,141750,140177,141750,0.375428571804,0
+HURA.US,D,20160725,000000,142625,142625,140763,141400,0.381714286096,0
+HURA.US,D,20160726,000000,140175,140175,117950,128625,3.7571428609,0
+HURA.US,D,20160727,000000,123025,127865,122675,123375,0.564571429136,0
+HURA.US,D,20160728,000000,124427,127398,120750,120750,1.118285715404,0
+HURA.US,D,20160729,000000,119525,119873,116375,117425,1.260571429832,0
+HURA.US,D,20160801,000000,113750,124950,113750,122850,0.969142858112,0
+HURA.US,D,20160802,000000,129325,137200,126378,130025,1.561142858704,0
+HURA.US,D,20160803,000000,136500,138565,129675,129675,1.162285715448,0
+HURA.US,D,20160804,000000,133875,137933,126875,127750,0.973142858116,0
+HURA.US,D,20160805,000000,126175,129057,121362,121625,0.509714286224,0
+HURA.US,D,20160808,000000,118125,121233,114625,115500,0.807428572236,0
+HURA.US,D,20160809,000000,116375,116919,109375,110775,1.44000000144,0
+HURA.US,D,20160810,000000,109375,130707,109375,114625,1.572571430144,0
+HURA.US,D,20160811,000000,115500,121450,110950,119525,1.253142858396,0
+HURA.US,D,20160812,000000,117600,123025,117075,117775,2.354857145212,0
+HURA.US,D,20160815,000000,121408,123025,110075,114618,1.952000001952,0
+HURA.US,D,20160816,000000,111475,119873,107275,112857,3.129714288844,0
+HURA.US,D,20160817,000000,110075,115353,106750,111125,1.601714287316,0
+HURA.US,D,20160818,000000,111475,112000,108500,110119,1.049714286764,0
+HURA.US,D,20160819,000000,115150,115150,109392,114275,0.382285714668,0
+HURA.US,D,20160822,000000,114625,114625,110250,114623,0.32000000032,0
+HURA.US,D,20160823,000000,114450,115325,110250,113573,1.0571428582,0
+HURA.US,D,20160824,000000,113225,119525,108500,110250,2.24000000224,0
+HURA.US,D,20160825,000000,114800,120400,108500,120400,4.981714290696,0
+HURA.US,D,20160826,000000,114625,122675,114625,119875,6.547428577976,0
+HURA.US,D,20160829,000000,122150,128800,118405,123375,2.189714287904,0
+HURA.US,D,20160830,000000,122500,126875,120750,126875,1.78285714464,0
+HURA.US,D,20160831,000000,126875,131950,123025,128450,2.301142859444,0
+HURA.US,D,20160901,000000,124950,129325,121625,128100,3.222285717508,0
+HURA.US,D,20160902,000000,128100,128100,123730,128100,0.763428572192,0
+HURA.US,D,20160906,000000,127050,128100,122500,125300,2.774857145632,0
+HURA.US,D,20160907,000000,125352,131250,121625,129482,4.277714289992,0
+HURA.US,D,20160908,000000,127928,128450,124250,125125,2.3428571452,0
+HURA.US,D,20160909,000000,125825,127400,123900,124250,0.845142857988,0
+HURA.US,D,20160912,000000,124250,127137,122675,122675,0.43142857186,0
+HURA.US,D,20160913,000000,122675,123704,112000,115850,2.397714288112,0
+HURA.US,D,20160914,000000,114100,117337,109375,112035,1.990285716276,0
+HURA.US,D,20160915,000000,110950,122150,110250,117250,2.03428571632,0
+HURA.US,D,20160916,000000,121625,121625,110425,120225,0.762285715048,0
+HURA.US,D,20160919,000000,121275,121275,114100,116375,0.673142857816,0
+HURA.US,D,20160920,000000,117250,120750,114975,117425,7.54000000754,0
+HURA.US,D,20160921,000000,117600,119304,115500,116375,0.38285714324,0
+HURA.US,D,20160922,000000,116725,118886,113925,114100,0.393714286108,0
+HURA.US,D,20160923,000000,113925,115500,112000,112000,0.618857143476,0
+HURA.US,D,20160926,000000,112000,115325,96600,105175,2.500571431072,0
+HURA.US,D,20160927,000000,107975,108878,105175,108150,0.930857143788,0
+HURA.US,D,20160928,000000,106050,106050,100800,101500,1.292571429864,0
+HURA.US,D,20160929,000000,101850,106575,100800,105000,1.757714287472,0
+HURA.US,D,20160930,000000,106137,106225,100977,105875,1.002285715288,0
+HURA.US,D,20161003,000000,104475,106750,104475,105875,0.204000000204,0
+HURA.US,D,20161004,000000,105000,105000,95725,95725,1.987428573416,0
+HURA.US,D,20161005,000000,100373,102548,95550,102548,5.059428576488,0
+HURA.US,D,20161006,000000,100625,102900,98175,102793,1.086285715372,0
+HURA.US,D,20161007,000000,104998,105000,100975,100975,0.622285714908,0
+HURA.US,D,20161010,000000,101850,103250,99225,101325,0.586857143444,0
+HURA.US,D,20161011,000000,100100,104475,96425,96600,7.986857150844,0
+HURA.US,D,20161012,000000,98175,98175,96250,96950,0.345142857488,0
+HURA.US,D,20161013,000000,98525,98525,92925,93625,0.728000000728,0
+HURA.US,D,20161014,000000,93625,97825,90125,97825,7.790857150648,0
+HURA.US,D,20161017,000000,96425,96600,92030.7,95725,0.890857143748,0
+HURA.US,D,20161018,000000,96432,97475,94675,96075,0.859428572288,0
+HURA.US,D,20161019,000000,95550,100975,95375,97300,7.476571436048,0
+HURA.US,D,20161020,000000,98000,100275,96075,96075,2.458857145316,0
+HURA.US,D,20161021,000000,97300,98350,91875,91875,1.781142858924,0
+HURA.US,D,20161024,000000,91875,99750,89775,91350,4.994857147852,0
+HURA.US,D,20161025,000000,97160,98210,82425,88375,3.264000003264,0
+HURA.US,D,20161026,000000,88375,88375,84126,87500,0.804571429376,0
+HURA.US,D,20161027,000000,83594,85925,82250,85050,1.58000000158,0
+HURA.US,D,20161028,000000,82775,91875,82775,84175,11.347428582776,0
+HURA.US,D,20161031,000000,81200,87675,73850,81550,8.809714294524,0
+HURA.US,D,20161101,000000,78750,85225,76300,77700,1.606857144464,0
+HURA.US,D,20161102,000000,77875,84700,73150,73150,7.899428579328,0
+HURA.US,D,20161103,000000,73500,75775,73500,73675,0.704571429276,0
+HURA.US,D,20161104,000000,74025,75250,70000,70000,1.42285714428,0
+HURA.US,D,20161107,000000,75145,75145,70875,71050,0.128000000128,0
+HURA.US,D,20161108,000000,71400,73500,70000,71050,1.243428572672,0
+HURA.US,D,20161109,000000,70175,76300,70175,71750,0.515428571944,0
+HURA.US,D,20161110,000000,72275,73850,70000,71750,3.135428574564,0
+HURA.US,D,20161111,000000,71421,74200,70000,74200,0.756571429328,0
+HURA.US,D,20161114,000000,73325,73325,70208.2,71137.5,1.07714285822,0
+HURA.US,D,20161115,000000,70175,81331.2,70175,70700,0.409714286124,0
+HURA.US,D,20161116,000000,70525,81375,70525,73850,1.32571428704,0
+HURA.US,D,20161117,000000,72450,78750,70525,70525,0.800571429372,0
+HURA.US,D,20161118,000000,70554.7,72625,70554.7,71400,0.334857143192,0
+HURA.US,D,20161121,000000,72072,72443,71585.5,71585.5,0.110857142968,0
+HURA.US,D,20161122,000000,70649.2,72625,70649.2,72231.2,0.623428572052,0
+HURA.US,D,20161123,000000,71792,74651.5,71400,71400,0.324571428896,0
+HURA.US,D,20161125,000000,71559.2,71650.2,71400,71650.2,0.08000000008,0
+HURA.US,D,20161128,000000,71400,71660.7,70000,70000,1.096571429668,0
+HURA.US,D,20161129,000000,69475,70866.2,69475,70525,0.339428571768,0
+HURA.US,D,20161130,000000,70000,71513.7,70000,70700,0.086857142944,0
+HURA.US,D,20161201,000000,70913.5,71925,70913.5,71050,0.244571428816,0
+HURA.US,D,20161202,000000,73062.5,73062.5,66325,68250,4.484571433056,0
+HURA.US,D,20161205,000000,66633,69125,66633,68775,0.786857143644,0
+HURA.US,D,20161206,000000,68250,70000,67900,69476.7,0.954857143812,0
+HURA.US,D,20161207,000000,66675,67375,66500,66500,0.421142857564,0
+HURA.US,D,20161208,000000,66325,66482.5,57050,65450,8.123428579552,0
+HURA.US,D,20161209,000000,62125,64610,61250,62125,0.756571429328,0
+HURA.US,D,20161212,000000,64260,69048,60900,65625,2.329142859472,0
+HURA.US,D,20161213,000000,67725,67725,60179,60900,3.030857145888,0
+HURA.US,D,20161214,000000,65625,68762.7,60375,65625,4.86857143344,0
+HURA.US,D,20161215,000000,67900,69300,63176.7,66850,3.189142860332,0
+HURA.US,D,20161216,000000,67200,68950,67200,68251.7,0.85142857228,0
+HURA.US,D,20161219,000000,67900,68950,66850,67287.5,1.185142858328,0
+HURA.US,D,20161220,000000,67550,67550,63175,66580.5,0.055428571484,0
+HURA.US,D,20161221,000000,67900,68582.5,65625,68425,0.645142857788,0
+HURA.US,D,20161222,000000,67900,67900,64400,65625,0.472571429044,0
+HURA.US,D,20161223,000000,65450,65450,64473.5,64925,0.264000000264,0
+HURA.US,D,20161227,000000,65240,65240,61775,64750,1.356000001356,0
+HURA.US,D,20161228,000000,63700,63700,61425,63175,2.539428573968,0
+HURA.US,D,20161229,000000,61250,63987,58100,58275,2.181714287896,0
+HURA.US,D,20161230,000000,58625,63875,52500,55807.5,4.456571433028,0
+HURA.US,D,20170103,000000,55317.5,61775,52675,56350,2.421714288136,0
+HURA.US,D,20170104,000000,57925,58800,50400,56525,7.504571436076,0
+HURA.US,D,20170105,000000,56700,60725,56350,58800,4.2285714328,0
+HURA.US,D,20170106,000000,58625,60025,56175,56875,7.1571428643,0
+HURA.US,D,20170109,000000,58450,60110.7,57232,57750,0.847428572276,0
+HURA.US,D,20170110,000000,59325,59500,58408,58800,0.589714286304,0
+HURA.US,D,20170111,000000,57925,60025,56875,57750,1.97714285912,0
+HURA.US,D,20170112,000000,58450,58450,57575,57575,0.276000000276,0
+HURA.US,D,20170113,000000,57748.2,59657.5,57748.2,58100,1.369714287084,0
+HURA.US,D,20170117,000000,57225,59307.5,55650,56892.5,2.08285714494,0
+HURA.US,D,20170118,000000,56262.5,58625,56000,56525,1.5285714301,0
+HURA.US,D,20170119,000000,57050,65100,57050,62825,2.029714287744,0
+HURA.US,D,20170120,000000,62475,66325,58275,61075,6.539428577968,0
+HURA.US,D,20170123,000000,60375,66148.2,60375,65100,2.461142859604,0
+HURA.US,D,20170124,000000,65275,65275,63000,64925,0.819428572248,0
+HURA.US,D,20170125,000000,65275,68250,65100,68250,1.795428573224,0
+HURA.US,D,20170126,000000,70000,72625,68481,72625,3.486285717772,0
+HURA.US,D,20170127,000000,70000,72625,70000,72450,0.918857143776,0
+HURA.US,D,20170130,000000,72800,77875,72800,75250,1.30571428702,0
+HURA.US,D,20170131,000000,75950,84000,75444.2,82075,2.732571431304,0
+HURA.US,D,20170201,000000,83300,91000,80500,90153,7.03142857846,0
+HURA.US,D,20170202,000000,87675,92396.5,87675,91700,2.984000002984,0
+HURA.US,D,20170203,000000,91875,91875,84175,88550,2.819428574248,0
+HURA.US,D,20170206,000000,87150,92137.5,87150,88025,2.2714285737,0
+HURA.US,D,20170207,000000,87500,88025,85751.7,87850,1.634857144492,0
+HURA.US,D,20170208,000000,87500,87500,82526.5,84175,1.949142859092,0
+HURA.US,D,20170209,000000,82250,83125,76475,77875,1.99142857342,0
+HURA.US,D,20170210,000000,77875,82775,77875,82775,0.188000000188,0
+HURA.US,D,20170213,000000,87500,89250,79626.7,89250,0.869142858012,0
+HURA.US,D,20170214,000000,88900,94323.2,85687,87500,1.569142858712,0
+HURA.US,D,20170215,000000,91000,91000,88550,88725,0.398285714684,0
+HURA.US,D,20170216,000000,90300,90300,88550,89950,0.233714285948,0
+HURA.US,D,20170217,000000,90125,90125,83527.5,86625,0.927428572356,0
+HURA.US,D,20170221,000000,85750,89250,82600,85750,2.089142859232,0
+HURA.US,D,20170222,000000,85925,85925,82425,82425,0.187428571616,0
+HURA.US,D,20170223,000000,81375,84350,80500,83300,1.785142858928,0
+HURA.US,D,20170224,000000,84525,85750,80675,81025,0.959428572388,0
+HURA.US,D,20170227,000000,79800,81725,79800,79800,0.521714286236,0
+HURA.US,D,20170228,000000,79978.5,80500,79975,80325,0.066285714352,0
+HURA.US,D,20170301,000000,80675,82250,77700,81362.7,1.23428571552,0
+HURA.US,D,20170302,000000,82250,82250,78750,81025,1.515428572944,0
+HURA.US,D,20170303,000000,83300,84000,79100,80500,1.850285716136,0
+HURA.US,D,20170306,000000,81550,81550,78750,79450,1.90571428762,0
+HURA.US,D,20170307,000000,81201.7,82950,77955.5,78050,0.834857143692,0
+HURA.US,D,20170308,000000,78050,78750,77857.5,78400,1.438857144296,0
+HURA.US,D,20170309,000000,78575,78748.2,77875,78319.5,0.32285714318,0
+HURA.US,D,20170310,000000,76688.5,77168,74900,75075,1.10571428682,0
+HURA.US,D,20170313,000000,77420,81900,75950,76650,0.814857143672,0
+HURA.US,D,20170314,000000,76650,77000,74375,74375,0.380571428952,0
+HURA.US,D,20170315,000000,74201.7,75250,74200,74900,0.637714286352,0
+HURA.US,D,20170316,000000,75425,75425,71750,74025,1.132571429704,0
+HURA.US,D,20170317,000000,71750,79304.7,71750,74375,0.416571428988,0
+HURA.US,D,20170320,000000,78750,91000,71400,74550,1.80285714466,0
+HURA.US,D,20170321,000000,83609.7,83609.7,73150,73150,3.218285717504,0
+HURA.US,D,20170322,000000,74725,74725,71225,71400,0.432000000432,0
+HURA.US,D,20170323,000000,72191,72191,71750,71750,0.072571428644,0
+HURA.US,D,20170324,000000,71575,74025,67900,70000,0.592571429164,0
+HURA.US,D,20170327,000000,71925,71925,70000,70525,1.098857143956,0
+HURA.US,D,20170328,000000,71575,76125,70000,72975,2.412000002412,0
+HURA.US,D,20170329,000000,76125,76300,69475,71575,2.806857145664,0
+HURA.US,D,20170330,000000,72975,79625,72975,75425,2.606857145464,0
+HURA.US,D,20170331,000000,77000,77000,73500,73500,0.356000000356,0
+HURA.US,D,20170403,000000,75075,75075,73850,74375,0.179428571608,0
+HURA.US,D,20170404,000000,74025,75425,73325,74725,1.62000000162,0
+HURA.US,D,20170405,000000,74375,77000,73675,75075,1.736571430308,0
+HURA.US,D,20170406,000000,74376.7,75600,73325,75600,1.684571430256,0
+HURA.US,D,20170407,000000,74025,74900,73150,73150,1.650857144508,0
+HURA.US,D,20170410,000000,74025,77350,73500,73500,2.18000000218,0
+HURA.US,D,20170411,000000,73850,77875,70892.5,72625,1.493714287208,0
+HURA.US,D,20170412,000000,76650,76650,70175,71225,1.705142858848,0
+HURA.US,D,20170413,000000,52500,56000,51625,53200,33.873714319588,0
+HURA.US,D,20170417,000000,53375,55825,44100,47075,7.713142864856,0
+HURA.US,D,20170418,000000,47075,51420.2,45850,50400,5.887428577316,0
+HURA.US,D,20170419,000000,50400,53375,46959.5,52150,13.750285728036,0
+HURA.US,D,20170420,000000,52150,52150,48125,49873.2,4.544571433116,0
+HURA.US,D,20170421,000000,49875,49875,47600,49000,7.007428578436,0
+HURA.US,D,20170424,000000,48300,49350,46158,47250,3.718857146576,0
+HURA.US,D,20170425,000000,46375,49875,45704.7,48825,4.412571432984,0
+HURA.US,D,20170426,000000,47950,49525,47251.7,48125,2.51714285966,0
+HURA.US,D,20170427,000000,47600,49350,45407.2,46375,4.747428576176,0
+HURA.US,D,20170428,000000,47775,48168.7,45150,46900,4.213142861356,0
+HURA.US,D,20170501,000000,46900,47341,44275,45150,2.265142859408,0
+HURA.US,D,20170502,000000,44625,46200,44625,44625,2.710857145568,0
+HURA.US,D,20170503,000000,44975,45150,42000,45150,2.094857144952,0
+HURA.US,D,20170504,000000,45150,45500,40250,42175,2.977714288692,0
+HURA.US,D,20170505,000000,41825,42700,38500,39375,3.934857146792,0
+HURA.US,D,20170508,000000,40453,40453,38325,39200,1.6000000016,0
+HURA.US,D,20170509,000000,39375,40250,36750,40075,3.237714288952,0
+HURA.US,D,20170510,000000,40250,40250,37306.5,39725,4.72000000472,0
+HURA.US,D,20170511,000000,36750,41650,36750,41650,2.126285716412,0
+HURA.US,D,20170512,000000,41475,42000,40356.7,41300,1.7428571446,0
+HURA.US,D,20170515,000000,42813.7,42875,40425,42000,1.78857143036,0
+HURA.US,D,20170516,000000,42700,42875,40250,42525,1.33142857276,0
+HURA.US,D,20170517,000000,42523.2,42875,39375,40425,2.012571430584,0
+HURA.US,D,20170518,000000,42350,42350,38850,42350,1.917714287632,0
+HURA.US,D,20170519,000000,40600,42525,39200,41825,1.681142858824,0
+HURA.US,D,20170522,000000,42579.2,42700,39375,41650,0.761714286476,0
+HURA.US,D,20170523,000000,42658,42658,39900,40600,0.681714286396,0
+HURA.US,D,20170524,000000,41125,42698.2,40762.7,41825,0.9714285724,0
+HURA.US,D,20170525,000000,41767.2,41767.2,39375,40250,0.669142857812,0
+HURA.US,D,20170526,000000,40190.5,40190.5,37625,38500,3.518857146376,0
+HURA.US,D,20170530,000000,38500,39200,36296.7,37625,0.952571429524,0
+HURA.US,D,20170531,000000,36400,39200,36095.5,38500,2.60571428832,0
+HURA.US,D,20170601,000000,38675,39200,37682.7,38953.2,0.34857142892,0
+HURA.US,D,20170602,000000,39375,39375,38150,39025,1.783428573212,0
+HURA.US,D,20170605,000000,38675,38675,37527,37800,1.481714287196,0
+HURA.US,D,20170606,000000,37625,37730,34125,35700,5.993142863136,0
+HURA.US,D,20170607,000000,36050,38500,35875,36751.7,2.790857145648,0
+HURA.US,D,20170608,000000,37800,37800,35000,35000,1.450857144308,0
+HURA.US,D,20170609,000000,35000,35000,32725,33425,4.337714290052,0
+HURA.US,D,20170612,000000,33250,33250,31675,32809,2.004571430576,0
+HURA.US,D,20170613,000000,32550,32725,30975,32025,2.613714288328,0
+HURA.US,D,20170614,000000,32375,32375,29575,30800,1.499428572928,0
+HURA.US,D,20170615,000000,30800,32025,30275,31500,2.059428573488,0
+HURA.US,D,20170616,000000,32550,34650,30800,31500,2.25428571654,0
+HURA.US,D,20170619,000000,31325,33250,30800,33075,2.38285714524,0
+HURA.US,D,20170620,000000,32966.5,33250,31500,31850,0.943428572372,0
+HURA.US,D,20170621,000000,31552.5,33250,29050,32375,3.746285718032,0
+HURA.US,D,20170622,000000,34125,47775,34125,39550,141.37942871281,0
+HURA.US,D,20170623,000000,39725,40950,34125,38675,10.004571438576,0
+HURA.US,D,20170626,000000,39375,39375,37100,38150,5.54571429126,0
+HURA.US,D,20170627,000000,38150,38150,35000,35509.2,3.710857146568,0
+HURA.US,D,20170628,000000,35000,42000,33250,41300,12.0571428692,0
+HURA.US,D,20170629,000000,42000,45307.5,37976.7,40820.5,13.177714298892,0
+HURA.US,D,20170630,000000,42124.2,42124.2,39725,40075,2.512000002512,0
+HURA.US,D,20170703,000000,40075,45325,37709,37975,3.864571432436,0
+HURA.US,D,20170705,000000,38150,40250,36751.7,38062.5,2.040571430612,0
+HURA.US,D,20170706,000000,37975,38412.5,37625,37626.7,0.782285715068,0
+HURA.US,D,20170707,000000,37810.5,38307.5,35875,36925,0.852000000852,0
+HURA.US,D,20170710,000000,36400,38150,35875,36050,0.914857143772,0
+HURA.US,D,20170711,000000,36662.5,38850,35875,37411.5,4.7285714333,0
+HURA.US,D,20170712,000000,36925,38500,35000,35525,4.078857146936,0
+HURA.US,D,20170713,000000,35525,36400,35175,36050,2.1285714307,0
+HURA.US,D,20170714,000000,36050,36673,35000,36225,0.94571428666,0
+HURA.US,D,20170717,000000,35875,36400,33775,34300,4.133714289848,0
+HURA.US,D,20170718,000000,35175,35875,33775,34475,1.23714285838,0
+HURA.US,D,20170719,000000,34650,35525,34125,35350,0.980571429552,0
+HURA.US,D,20170720,000000,35700,35875,34300,34475,0.967428572396,0
+HURA.US,D,20170721,000000,35000,49700,35000,36400,116.46228583075,0
+HURA.US,D,20170724,000000,36925,40001.5,35000,36575,13.790285728076,0
+HURA.US,D,20170725,000000,36400,36750,35000,36750,5.507428576936,0
+HURA.US,D,20170726,000000,36750,39375,36400,36750,7.304571435876,0
+HURA.US,D,20170727,000000,36806,37726.5,35876.7,37100,1.90571428762,0
+HURA.US,D,20170728,000000,37100,37800,36050,36400,1.873142859016,0
+HURA.US,D,20170731,000000,37100,39375,36050,38150,5.270857148128,0
+HURA.US,D,20170801,000000,37800,37800,35175,36503.2,17.806285732092,0
+HURA.US,D,20170802,000000,37275,37275,35700,36575,3.12285714598,0
+HURA.US,D,20170803,000000,36575,37100,36051.7,36750,1.675428573104,0
+HURA.US,D,20170804,000000,36870.7,36870.7,35875,36659,2.281714287996,0
+HURA.US,D,20170807,000000,36050,36051.7,32908.7,33775,5.44000000544,0
+HURA.US,D,20170808,000000,33775,34125,29750,30100,9.882285724168,0
+HURA.US,D,20170809,000000,30275,31582.2,27758.5,29400,3.85142857528,0
+HURA.US,D,20170810,000000,28875,28875,26425,27300,4.476000004476,0
+HURA.US,D,20170811,000000,26425,27825,25375,25375,2.287428573716,0
+HURA.US,D,20170814,000000,25375,26250,22050,24500,4.880571433452,0
+HURA.US,D,20170815,000000,24500,24500,22575,23100,4.259428575688,0
+HURA.US,D,20170816,000000,22750,23353.7,21875,22400,3.429714289144,0
+HURA.US,D,20170817,000000,22050,22750,22050,22050,2.136571430708,0
+HURA.US,D,20170818,000000,22050,25110.7,21876.7,24500,7.512571436084,0
+HURA.US,D,20170821,000000,25200,25200,22575,24150,3.389714289104,0
+HURA.US,D,20170822,000000,24675,25550,23992.5,24150,2.80285714566,0
+HURA.US,D,20170823,000000,23625,25025,22750,23100,2.864571431436,0
+HURA.US,D,20170824,000000,23975,24500,23310,23625,0.996000000996,0
+HURA.US,D,20170825,000000,23625,24500,23625,23800,1.176000001176,0
+HURA.US,D,20170828,000000,23625,24850,22225,22225,2.087428573516,0
+HURA.US,D,20170829,000000,21875,24325,21875,23800,2.481142859624,0
+HURA.US,D,20170830,000000,23800,23800,21000,21875,3.905142861048,0
+HURA.US,D,20170831,000000,21875,23275,21875,22400,2.690285716976,0
+HURA.US,D,20170901,000000,22750,22750,21875,22575,2.483428573912,0
+HURA.US,D,20170905,000000,22575,22750,21439.2,22400,0.694857143552,0
+HURA.US,D,20170906,000000,22400,22750,20125,20125,6.404571434976,0
+HURA.US,D,20170907,000000,20125,21875,19775,21525,2.28000000228,0
+HURA.US,D,20170908,000000,21350,21350,20125,20650,0.714857143572,0
+HURA.US,D,20170911,000000,21525,26073.2,20125,22032.5,9.8857142956,0
+HURA.US,D,20170912,000000,23100,23100,21910,22575,1.56000000156,0
+HURA.US,D,20170913,000000,22050,24039.7,21175,21175,1.709714287424,0
+HURA.US,D,20170914,000000,21350,21350,20300,20475,3.21142857464,0
+HURA.US,D,20170915,000000,20475,20650,18550,19419.7,7.707428579136,0
+HURA.US,D,20170918,000000,21875,22732.5,18900,19075,18.950857161808,0
+HURA.US,D,20170919,000000,19250,21000,18375,19589.5,15.814857158672,0
+HURA.US,D,20170920,000000,31500,40075,16632,18725,1798.4240017984,0
+HURA.US,D,20170921,000000,18550,18725,16625,17150,284.24971456996,0
+HURA.US,D,20170922,000000,17150,17150,15050,15403.5,102.32342867375,0
+HURA.US,D,20170925,000000,15750,15750,14350,14971.2,64.663428636092,0
+HURA.US,D,20170926,000000,14700,17325,14000,16450,121.5468572644,0
+HURA.US,D,20170927,000000,16450,16800,15078,15746.5,27.81142859924,0
+HURA.US,D,20170928,000000,15435,15749.6,14525,14787.5,47.895428619324,0
+HURA.US,D,20170929,000000,14700,15750,14525,14700,34.376000034376,0
+HURA.US,D,20171002,000000,14801.5,15435,14525,15050,20.375428591804,0
+HURA.US,D,20171003,000000,16625,16975,15244.2,15750,144.6142858589,0
+HURA.US,D,20171004,000000,15575,15750,14575.9,15617,42.77428575706,0
+HURA.US,D,20171005,000000,15750,16100,14397.2,15400,51.269142908412,0
+HURA.US,D,20171006,000000,15750,16248.7,15067.5,15470,27.239428598668,0
+HURA.US,D,20171009,000000,15400,16366,15050,16271.5,38.59428575288,0
+HURA.US,D,20171010,000000,16450,18200,16187.5,17412.5,229.15257165772,0
+HURA.US,D,20171011,000000,17850,17867.5,16625,16800,62.973714348688,0
+HURA.US,D,20171012,000000,17325,17325,15925,16152.5,34.448000034448,0
+HURA.US,D,20171013,000000,15925,15925,15050,15330,43.38000004338,0
+HURA.US,D,20171016,000000,15400,16100,15365,15750,16.542285730828,0
+HURA.US,D,20171017,000000,15435,17307.5,15400,16275,68.873714354588,0
+HURA.US,D,20171018,000000,15925,16275,15400,15487.5,31.71142860314,0
+HURA.US,D,20171019,000000,15487.5,15739.5,15050,15398.2,13.256000013256,0
+HURA.US,D,20171020,000000,15555.7,15645,14875,15118.2,21.068000021068,0
+HURA.US,D,20171023,000000,15225,15225,14437.5,14698.2,35.836000035836,0
+HURA.US,D,20171024,000000,14556.5,16625,14525,15289.7,87.836571516408,0
+HURA.US,D,20171025,000000,15750,16088.1,14614.2,14997.5,21.966285736252,0
+HURA.US,D,20171026,000000,14787.5,15167.2,14700,14875,11.930857154788,0
+HURA.US,D,20171027,000000,14875,15540,14701.7,15225,18.092571446664,0
+HURA.US,D,20171030,000000,15225,15750,14950.2,15557.5,14.203428585632,0
+HURA.US,D,20171031,000000,17850,17850,15400,15489.2,161.24514301839,0
+HURA.US,D,20171101,000000,15750,15750,14875,14880.2,33.836000033836,0
+HURA.US,D,20171102,000000,15050,15652,14875,14962.5,25.132571453704,0
+HURA.US,D,20171103,000000,14875,15380.7,14724.5,15225,18.0285714466,0
+HURA.US,D,20171106,000000,14875,15225,14700,14752.5,23.587428595016,0
+HURA.US,D,20171107,000000,14700,14871.5,14350,14525,11.953142869096,0
+HURA.US,D,20171108,000000,14525,14602,13825,14416.5,25.89714288304,0
+HURA.US,D,20171109,000000,14350,14526.7,13650,13865.2,17.53428573182,0
+HURA.US,D,20171110,000000,13956.2,14700,13956.2,14353.5,18.14571430386,0
+HURA.US,D,20171113,000000,14175,14757.7,13650,14117.2,30.535428601964,0
+HURA.US,D,20171114,000000,14000,14875,13650,14647.5,22.804000022804,0
+HURA.US,D,20171115,000000,14700,14875,13746.2,14089.2,9.884000009884,0
+HURA.US,D,20171116,000000,14087.5,14334.2,14001.7,14017.5,11.646857154504,0
+HURA.US,D,20171117,000000,14684.2,15225,14402.5,15095.5,75.413142932556,0
+HURA.US,D,20171120,000000,15575,15575,14262.5,14861,20.629142877772,0
+HURA.US,D,20171121,000000,14525,16975,14367.5,16800,179.66628589395,0
+HURA.US,D,20171122,000000,19950,21000,16975,17150,497.00971478272,0
+HURA.US,D,20171124,000000,17675,17850,15953,16275,57.967428629396,0
+HURA.US,D,20171127,000000,16100,16101.7,14962.5,16012.5,55.58000005558,0
+HURA.US,D,20171128,000000,15893.5,16800,15211,16229.5,39.013142896156,0
+HURA.US,D,20171129,000000,17325,17675,16467.5,16940,45.026857187884,0
+HURA.US,D,20171130,000000,16707.2,17115,16100,16532.2,27.286285741572,0
+HURA.US,D,20171201,000000,16625,16709,15400,16196.2,17.539428588968,0
+HURA.US,D,20171204,000000,16677.5,16677.5,15704.5,16245.2,26.458857169316,0
+HURA.US,D,20171205,000000,15942.5,16329.2,15400,15452.5,18.068000018068,0
+HURA.US,D,20171206,000000,15400,15898.7,15050,15400,20.720571449292,0
+HURA.US,D,20171207,000000,15050,15368.5,14875,14896,15.49714287264,0
+HURA.US,D,20171208,000000,15050,15645,14883.7,15053.5,6.105142863248,0
+HURA.US,D,20171211,000000,14892.5,15400,14332.5,14624.7,17.717714303432,0
+HURA.US,D,20171212,000000,14787.5,14878.5,14000,14525,26.86571431258,0
+HURA.US,D,20171213,000000,14150.5,14694.7,14033.2,14052.5,10.734857153592,0
+HURA.US,D,20171214,000000,14052.5,14665,14052.5,14525,17.207428588636,0
+HURA.US,D,20171215,000000,14658,15400,14017.5,14323.7,25.224571453796,0
+HURA.US,D,20171218,000000,14350,14612.5,14035,14350,13.120571441692,0
+HURA.US,D,20171219,000000,14525,15225,14166.2,14350,65.681142922824,0
+HURA.US,D,20171220,000000,14350,14638.7,14175,14350,11.930857154788,0
+HURA.US,D,20171221,000000,14262.5,14812,14262.5,14264.2,9.61142858104,0
+HURA.US,D,20171222,000000,14262.5,14700,13996.5,14351.7,23.46571430918,0
+HURA.US,D,20171226,000000,20650,20825,17465,19250,696.000000696,0
+HURA.US,D,20171227,000000,19250,20125,17675,18376.7,124.24857155282,0
+HURA.US,D,20171228,000000,18375,19075,16800,18550,89.867428661296,0
+HURA.US,D,20171229,000000,18725,19250,17850,19075,83.052000083052,0
+HURA.US,D,20180102,000000,19250,21700,19075,21525,111.40628582569,0
+HURA.US,D,20180103,000000,22400,27125,22050,24907.7,240.05428595434,0
+HURA.US,D,20180104,000000,25025,26250,22400,25375,73.812000073812,0
+HURA.US,D,20180105,000000,25025,30625,24500,29312.5,163.40285730626,0
+HURA.US,D,20180108,000000,29050,31839.5,28700,29050,139.6857144254,0
+HURA.US,D,20180109,000000,29050,29750,25375,27650,90.493142947636,0
+HURA.US,D,20180110,000000,27650,28348.2,25550,27125,55.56857148414,0
+HURA.US,D,20180111,000000,26425,28350,26425,27825,43.91142861534,0
+HURA.US,D,20180112,000000,28175,28332.5,26671.7,27475,19.12000001912,0
+HURA.US,D,20180116,000000,27300,28000,26950,27125,29.169714314884,0
+HURA.US,D,20180117,000000,28000,28000,24500,24850,58.244571486816,0
+HURA.US,D,20180118,000000,24500,24675,21350,22925,63.333714349048,0
+HURA.US,D,20180119,000000,22925,25025,22925,24500,13.153142870296,0
+HURA.US,D,20180122,000000,25025,25462.5,23625,25375,14.623428586052,0
+HURA.US,D,20180123,000000,25025,25375,23800,24850,13.36857144194,0
+HURA.US,D,20180124,000000,24850,25026.7,23625,24150,12.974857155832,0
+HURA.US,D,20180125,000000,24150,24482.5,23450,23975,11.369714297084,0
+HURA.US,D,20180126,000000,23800,25200,23450,24675,18.96571430468,0
+HURA.US,D,20180129,000000,24850,24850,23625,24325,14.632571443204,0
+HURA.US,D,20180130,000000,24150,24150,22400,23100,22.13142859356,0
+HURA.US,D,20180131,000000,22925,27475,21899.5,25375,61.149142918292,0
+HURA.US,D,20180201,000000,24850,27825,24325,26425,52.610285766896,0
+HURA.US,D,20180202,000000,26775,26775,23800,25550,22.742285737028,0
+HURA.US,D,20180205,000000,25200,25200,22925,23975,20.417714306132,0
+HURA.US,D,20180206,000000,22925,24832.5,22417.5,23625,13.263428584692,0
+HURA.US,D,20180207,000000,23275,23567.2,22925,23100,14.58000001458,0
+HURA.US,D,20180208,000000,22925,23100,22050,22575,18.158857161016,0
+HURA.US,D,20180209,000000,22750,22750,20650,21350,20.701142877844,0
+HURA.US,D,20180212,000000,22575,22750,21525,22748.2,9.309142866452,0
+HURA.US,D,20180213,000000,22400,23800,22067.5,23275,8.845142865988,0
+HURA.US,D,20180214,000000,23800,23975,23800,23800,8.870285723156,0
+HURA.US,D,20180215,000000,23450,23450,18200,19950,85.732000085732,0
+HURA.US,D,20180216,000000,21000,21000,18375,18550,29.006857171864,0
+HURA.US,D,20180220,000000,18375,19250,16800,16975,36.99714289414,0
+HURA.US,D,20180221,000000,17325,17848.2,16800,17150,25.15428573944,0
+HURA.US,D,20180222,000000,16625,17500,15750,16959.2,20.39714287754,0
+HURA.US,D,20180223,000000,17325,18725,16625,18375,15.650285729936,0
+HURA.US,D,20180226,000000,18725,18725,18025,18025,6.40285714926,0
+HURA.US,D,20180227,000000,17675,24150,17675,20475,279.36628599365,0
+HURA.US,D,20180228,000000,21000,22048.2,19250,20125,32.8142857471,0
+HURA.US,D,20180301,000000,20475,22225,19775,21350,15.41714287256,0
+HURA.US,D,20180302,000000,21000,21875,20455.7,21525,11.946285726232,0
+HURA.US,D,20180305,000000,21350,21525,20300,21175,14.690857157548,0
+HURA.US,D,20180306,000000,21175,21318.5,20300,20475,16.161714301876,0
+HURA.US,D,20180307,000000,20300,21350,20125,21175,9.356571437928,0
+HURA.US,D,20180308,000000,21175,21525,20650,21175,11.90571429762,0
+HURA.US,D,20180309,000000,21000,21332.5,19950,19950,11.294857154152,0
+HURA.US,D,20180312,000000,20475,20475,18900,19250,12.337714298052,0
+HURA.US,D,20180313,000000,19250,19250,18900,18900,9.603428581032,0
+HURA.US,D,20180314,000000,18900,19250,18025,18900,6.48857143506,0
+HURA.US,D,20180315,000000,18725,19250,18725,18900,5.104000005104,0
+HURA.US,D,20180316,000000,18751.2,19425,18550,18882.5,5.028000005028,0
+HURA.US,D,20180319,000000,18725,19075,17850,18025,17.844571446416,0
+HURA.US,D,20180320,000000,18200,18373.2,17699.5,17850,7.919428579348,0
+HURA.US,D,20180321,000000,18025,18459,17850,18025,3.571428575,0
+HURA.US,D,20180322,000000,18550,18616.5,17150,17325,17.4142857317,0
+HURA.US,D,20180323,000000,17675,18186,17151.7,17151.7,7.227428578656,0
+HURA.US,D,20180326,000000,17260.2,18375,17150,17237.5,10.08000001008,0
+HURA.US,D,20180327,000000,17850,17850,16275,16856,14.81714287196,0
+HURA.US,D,20180328,000000,16870,16926,16450,16450,3.60571428932,0
+HURA.US,D,20180329,000000,16450,16828,16450,16450,2.521714288236,0
+HURA.US,D,20180402,000000,16625,16625,15767.5,16030,8.634857151492,0
+HURA.US,D,20180403,000000,15925,17150,15925,16100,4.785142861928,0
+HURA.US,D,20180404,000000,15925,16796.5,15750,16399.2,4.775428576204,0
+HURA.US,D,20180405,000000,16625,16625,15748.2,16054.5,5.8142857201,0
+HURA.US,D,20180406,000000,16443,16443,15750,16096.5,1.793714287508,0
+HURA.US,D,20180409,000000,15750,16262.7,15401.7,15659,3.840571432412,0
+HURA.US,D,20180410,000000,15750,16450,15750,16450,5.905142863048,0
+HURA.US,D,20180411,000000,16275,16625,16275,16275,2.876000002876,0
+HURA.US,D,20180412,000000,16275,17738,16101.7,17151.7,6.666285720952,0
+HURA.US,D,20180413,000000,17158.7,19250,17158.7,18606,11.747428583176,0
+HURA.US,D,20180416,000000,19250,19250,16975,18550,6.513142863656,0
+HURA.US,D,20180417,000000,18725,24150,17850,19250,92.975428664404,0
+HURA.US,D,20180418,000000,19250,19950,18025,18200,15.777714301492,0
+HURA.US,D,20180419,000000,18200,18725,17325,17500,12.712000012712,0
+HURA.US,D,20180420,000000,18025,18200,17500,18025,5.750285720036,0
+HURA.US,D,20180423,000000,18200,18200,16626.7,16852.5,9.137714294852,0
+HURA.US,D,20180424,000000,16975,17146.5,16275,16542.7,10.615428582044,0
+HURA.US,D,20180425,000000,16450,16968,15925,15925,11.541714297256,0
+HURA.US,D,20180426,000000,16625,16625,15750,16038.7,6.276571434848,0
+HURA.US,D,20180427,000000,16100,17500,16100,16975,6.033714291748,0
+HURA.US,D,20180430,000000,17500,17500,15960,16450,5.822285720108,0
+HURA.US,D,20180501,000000,16450,16747.5,16100,16537.5,3.199428574628,0
+HURA.US,D,20180502,000000,16780.7,16940,16521.4,16539.2,5.490857148348,0
+HURA.US,D,20180503,000000,16712.5,16712.5,16275,16450,3.306857146164,0
+HURA.US,D,20180504,000000,16712.5,16712.5,16467.5,16581.2,3.727428575156,0
+HURA.US,D,20180507,000000,17325,17325,16534,17062.5,3.461142860604,0
+HURA.US,D,20180508,000000,17150,17150,16275,16625,4.481714290196,0
+HURA.US,D,20180509,000000,17150,17150,16450,16973.2,3.829714289544,0
+HURA.US,D,20180510,000000,17150,17206,16275,16899.7,5.888000005888,0
+HURA.US,D,20180511,000000,16450,16712.5,16275,16537.5,4.654857147512,0
+HURA.US,D,20180514,000000,16450,17223.5,16450,16801.7,6.033714291748,0
+HURA.US,D,20180515,000000,16450,18375,16450,18200,13.228000013228,0
+HURA.US,D,20180516,000000,18200,18200,16451.7,16975,21.342285735628,0
+HURA.US,D,20180517,000000,16625,17675,16625,17010,5.246285719532,0
+HURA.US,D,20180518,000000,17449.2,17449.2,16726.5,17325,2.3714285738,0
+HURA.US,D,20180521,000000,17150,17412.5,16801.7,17193.7,10.02285715288,0
+HURA.US,D,20180522,000000,16971.5,17325,16451.7,17150,9.32285715218,0
+HURA.US,D,20180523,000000,17150,17150,16623.2,16710.7,7.469142864612,0
+HURA.US,D,20180524,000000,16800,16962.7,16541,16625,5.858285720144,0
+HURA.US,D,20180525,000000,17150,17150,16362.5,16362.5,7.452571436024,0
+HURA.US,D,20180529,000000,16625,16668.7,16112.2,16354.6,6.000571434572,0
+HURA.US,D,20180530,000000,16700.2,16948.7,15400,15750,25.169714310884,0
+HURA.US,D,20180531,000000,15750,16080.4,15527.7,15575,1.853142858996,0
+HURA.US,D,20180601,000000,15895.2,16100,15498,15622.2,10.666857153524,0
+HURA.US,D,20180604,000000,15498,16001.1,15226.7,15748.2,12.092571440664,0
+HURA.US,D,20180605,000000,15225,16233.5,15225,15588.6,8.416571436988,0
+HURA.US,D,20180606,000000,15578.5,16100,15253,15314.2,7.261142864404,0
+HURA.US,D,20180607,000000,15400,15855,15226.7,15664.2,5.99428572028,0
+HURA.US,D,20180608,000000,16275,16345,15748.2,15750,16.016571444588,0
+HURA.US,D,20180611,000000,16275,16275,15417.5,15750,5.293714291008,0
+HURA.US,D,20180612,000000,15713.2,15713.2,15050,15217.6,14.421142871564,0
+HURA.US,D,20180613,000000,15575,15575,14665,15015,34.247428605676,0
+HURA.US,D,20180614,000000,14875,15015,14789.2,15013.2,4.461142861604,0
+HURA.US,D,20180615,000000,14875,15011.8,14558.1,14840,9.433714295148,0
+HURA.US,D,20180618,000000,14612.5,14787.5,14351.7,14701.7,14.809714300524,0
+HURA.US,D,20180619,000000,14700,15031.1,14441,14694.7,4.97428571926,0
+HURA.US,D,20180620,000000,14875,14875,14175,14266,9.899428581328,0
+HURA.US,D,20180621,000000,14245,14428.7,13002.5,13168.7,37.159428608588,0
+HURA.US,D,20180622,000000,13125,13300,11462.5,12248.2,30.203428601632,0
+HURA.US,D,20180625,000000,12250,12451.2,11462.5,11480,38.088000038088,0
+HURA.US,D,20180626,000000,12075,12250,11200,12160.7,29.847428601276,0
+HURA.US,D,20180627,000000,12250,12598.2,11725,11933.2,22.678285736964,0
+HURA.US,D,20180628,000000,11900,12215,11725,12180,13.226857156084,0
+HURA.US,D,20180629,000000,12250,12423.2,11900,11952.5,9.278285723564,0
+HURA.US,D,20180702,000000,12248.2,12248.2,11766.8,11900,5.676571434248,0
+HURA.US,D,20180703,000000,12250,12250,11399.5,11749.5,2.66857143124,0
+HURA.US,D,20180705,000000,11375,11737.2,11235,11359.2,6.589142863732,0
+HURA.US,D,20180706,000000,11375,12031.2,11357.5,11901.7,11.512571440084,0
+HURA.US,D,20180709,000000,12031.2,12250,11654.8,12092.5,16.203428587632,0
+HURA.US,D,20180710,000000,12775,12775,11551.7,12075,17.584571446156,0
+HURA.US,D,20180711,000000,12425,12425,11637.5,12250,7.630285721916,0
+HURA.US,D,20180712,000000,12264,12390,11550,11802,7.875428579304,0
+HURA.US,D,20180713,000000,12250,12390,10640,11637.5,10.816000010816,0
+HURA.US,D,20180716,000000,11422.2,12075,11422.2,11812.5,1.046285715332,0
+HURA.US,D,20180717,000000,11480,11725,11060,11215.7,9.449142866592,0
+HURA.US,D,20180718,000000,11200,11900,10762.5,10762.5,3.584571432156,0
+HURA.US,D,20180719,000000,10850,11460.7,10850,11223.3,7.649714293364,0
+HURA.US,D,20180720,000000,11187.7,11550,11068.7,11385.3,5.428571434,0
+HURA.US,D,20180723,000000,11550,11703.3,11025,11112.5,4.20571428992,0
+HURA.US,D,20180724,000000,11375,11375,11060,11117.7,3.792571432364,0
+HURA.US,D,20180725,000000,11373.2,11375,10325,10960.2,5.076000005076,0
+HURA.US,D,20180726,000000,10517.5,10907.7,10517.5,10645.2,2.084000002084,0
+HURA.US,D,20180727,000000,10673.2,10850,10062.5,10062.5,8.204000008204,0
+HURA.US,D,20180730,000000,10150,10305,9275,9450,9.024000009024,0
+HURA.US,D,20180731,000000,9499,9625,8180.55,9014.25,9.91142858134,0
+HURA.US,D,20180801,000000,9077.25,9625,8825.25,9623.25,5.028000005028,0
+HURA.US,D,20180802,000000,9625,9931.25,9455.25,9868.25,4.05428571834,0
+HURA.US,D,20180803,000000,10113.2,10640,9854.25,10474.1,8.546285722832,0
+HURA.US,D,20180806,000000,10631.2,10631.2,9803.5,9803.5,5.436000005436,0
+HURA.US,D,20180807,000000,9625,10274.2,9625,9884,2.99142857442,0
+HURA.US,D,20180808,000000,10011.7,10011.7,8981,9625,2.319428573748,0
+HURA.US,D,20180809,000000,9751,9853.9,9280.25,9280.25,3.470857146328,0
+HURA.US,D,20180810,000000,9101.75,9275,8890,9015.12,4.566857147424,0
+HURA.US,D,20180813,000000,8926.75,9252.25,5699.75,7831.25,26.269714311984,0
+HURA.US,D,20180814,000000,8050,8050,7001.75,7701.75,8.9857142947,0
+HURA.US,D,20180815,000000,7875,7875,7351.75,7857.5,4.022285718308,0
+HURA.US,D,20180816,000000,7787.5,9275,7787.5,8622.25,7.356000007356,0
+HURA.US,D,20180817,000000,8753.5,9100,8247.75,8820,8.213142865356,0
+HURA.US,D,20180820,000000,9100,9100,8613.32,9096.5,6.033714291748,0
+HURA.US,D,20180821,000000,9450,9756.25,8837.67,9754.5,5.559428576988,0
+HURA.US,D,20180822,000000,9625,9754.5,9101.75,9187.5,6.144571434716,0
+HURA.US,D,20180823,000000,9450,9539.25,8972.25,9187.5,8.166285722452,0
+HURA.US,D,20180824,000000,9275,9450,8930.25,9035.42,8.30571429402,0
+HURA.US,D,20180827,000000,9625,9625,9100,9446.5,12.087428583516,0
+HURA.US,D,20180828,000000,9450,9450,9297.75,9430.75,5.129714290844,0
+HURA.US,D,20180829,000000,9432.5,9625,9329.42,9537.5,7.800571436372,0
+HURA.US,D,20180830,000000,9450,9602.25,9285.5,9449.82,6.637714292352,0
+HURA.US,D,20180831,000000,9030,9576,9030,9576,2.700571431272,0
+HURA.US,D,20180904,000000,10053.7,10240.6,9161.25,9276.75,4.68285714754,0
+HURA.US,D,20180905,000000,9189.25,9800,9189.25,9747.5,8.684571437256,0
+HURA.US,D,20180906,000000,9887.5,9887.5,9276.75,9452.27,1.462285715748,0
+HURA.US,D,20180907,000000,9392.25,9800,9189.25,9794.75,8.66857143724,0
+HURA.US,D,20180910,000000,9800,10309.2,9362.5,10309.2,2.29428571658,0
+HURA.US,D,20180911,000000,10325,12950,10325,11550,20.099428591528,0
+HURA.US,D,20180912,000000,11550,12425,11550,12248.2,9.498857152356,0
+HURA.US,D,20180913,000000,12859,12859,11725,12775,8.217714293932,0
+HURA.US,D,20180914,000000,13125,13125,11506.2,13067.2,10.030857152888,0
+HURA.US,D,20180917,000000,13125,13125,12250,12712,4.101142861244,0
+HURA.US,D,20180918,000000,12250,12250,11375,12250,6.092000006092,0
+HURA.US,D,20180919,000000,12250,13650,11564,12950,9.847428581276,0
+HURA.US,D,20180920,000000,13125,13650,12951.7,13581.7,10.03428572432,0
+HURA.US,D,20180921,000000,13650,14332.5,13303.5,14063.7,19.356571447928,0
+HURA.US,D,20180924,000000,14350,14875,13300,14350,14.049142871192,0
+HURA.US,D,20180925,000000,14350,14390.2,12775,13912.5,9.870285724156,0
+HURA.US,D,20180926,000000,14143.5,14143.5,12775,13212.5,3.718857146576,0
+HURA.US,D,20180927,000000,12880,13825,12880,13160,1.693142858836,0
+HURA.US,D,20180928,000000,13650,13933.5,12600,12731.2,4.540571433112,0
+HURA.US,D,20181001,000000,13125,13475,12636.7,13125,1.664571430236,0
+HURA.US,D,20181002,000000,12600,13632.5,12600,12811.7,2.044571430616,0
+HURA.US,D,20181003,000000,13126.7,13440,12076.7,12601.7,7.030857149888,0
+HURA.US,D,20181004,000000,12092.5,12950,12092.5,12566.7,3.070857145928,0
+HURA.US,D,20181005,000000,12563.2,12600,12075,12363.7,4.386857147244,0
+HURA.US,D,20181008,000000,12250,12600,11560.5,12250,2.24857143082,0
+HURA.US,D,20181009,000000,11726.7,12250,11375,11375,5.28285714814,0
+HURA.US,D,20181010,000000,11900,12075,9450,10675,4.261142861404,0
+HURA.US,D,20181011,000000,12075,12075,10500,11340,3.445142860588,0
+HURA.US,D,20181012,000000,11900,11900,10326.7,11338.2,1.903428573332,0
+HURA.US,D,20181015,000000,10850,11088.3,10501.7,10556,3.3571428605,0
+HURA.US,D,20181016,000000,10626,11375,10556,11375,0.583428572012,0
+HURA.US,D,20181017,000000,11375,11375,10330.2,11112.5,1.697714287412,0
+HURA.US,D,20181018,000000,10325,11375,10172.7,11375,5.065142862208,0
+HURA.US,D,20181019,000000,11725,11725,10850,11723.2,3.286857146144,0
+HURA.US,D,20181022,000000,11550,11900,11025,11900,2.590285716876,0
+HURA.US,D,20181023,000000,12075,12250,10543.7,11900,2.692571431264,0
+HURA.US,D,20181024,000000,12162.5,12162.5,10676.7,11026.7,3.054857145912,0
+HURA.US,D,20181025,000000,10790.5,11375,10762.5,10762.5,2.145142859288,0
+HURA.US,D,20181026,000000,10762.5,11200,9801.75,10746.2,2.344571430916,0
+HURA.US,D,20181029,000000,10850,10850,9625,9800,4.213714289928,0
+HURA.US,D,20181030,000000,9870,10500,9800,9800,1.094857143952,0
+HURA.US,D,20181031,000000,10290,10500,9800,9884,2.070285716356,0
+HURA.US,D,20181101,000000,10500,11121.2,10013.5,10323.2,3.225142860368,0
+HURA.US,D,20181102,000000,9975,10500,9807,10200.7,1.358285715644,0
+HURA.US,D,20181105,000000,10850,10850,9835,10850,1.574857144432,0
+HURA.US,D,20181106,000000,11200,11865,9801.75,10939.2,2.289714288004,0
+HURA.US,D,20181107,000000,11200,11375,10500,10981.2,4.476571433048,0
+HURA.US,D,20181108,000000,10675,10850,9801.75,10673.2,4.718285719004,0
+HURA.US,D,20181109,000000,10850,10850,9803.5,10083.8,1.083428572512,0
+HURA.US,D,20181112,000000,9803.5,10606.7,9803.5,10500,0.703428572132,0
+HURA.US,D,20181113,000000,10500,11200,10153.5,10850,3.277714288992,0
+HURA.US,D,20181114,000000,11200,11200,10150,10675,4.072000004072,0
+HURA.US,D,20181115,000000,11025,11140.5,10515.7,10515.7,1.46857143004,0
+HURA.US,D,20181116,000000,10500,11025,10500,11025,2.146857145004,0
+HURA.US,D,20181119,000000,10500,11375,10150,10675,6.144000006144,0
+HURA.US,D,20181120,000000,10326.7,11900,10326.7,10501.7,26.583428598012,0
+HURA.US,D,20181121,000000,10587.5,11156.2,9276.75,9668.75,5.726285720012,0
+HURA.US,D,20181123,000000,9654.75,9940,9276.75,9712.5,1.993142859136,0
+HURA.US,D,20181126,000000,9800,10465,8926.75,9223.72,21.235428592664,0
+HURA.US,D,20181127,000000,8926.75,9393.47,7735,8758.75,10.761714296476,0
+HURA.US,D,20181128,000000,8767.5,8925,8401.75,8401.75,1.938285716224,0
+HURA.US,D,20181129,000000,8226.75,8750,8051.75,8226.75,10.441142867584,0
+HURA.US,D,20181130,000000,8599.5,9450,8400,8470,11.70571429742,0
+HURA.US,D,20181203,000000,8893.5,9065,8491,8694,2.956000002956,0
+HURA.US,D,20181204,000000,8855,9098.25,8694,8694,0.96857142954,0
+HURA.US,D,20181206,000000,9100,9100,8447.25,8699.25,4.241142861384,0
+HURA.US,D,20181207,000000,8925,9030,8750,9021.25,2.284571430856,0
+HURA.US,D,20181210,000000,8456,8925,8442,8456,3.313714289028,0
+HURA.US,D,20181211,000000,8482.25,8750,8440.25,8655.85,3.210857146068,0
+HURA.US,D,20181212,000000,8748.25,8748.25,8050,8051.75,6.45428572074,0
+HURA.US,D,20181213,000000,8051.75,8925,7875,8102.5,1.93428571622,0
+HURA.US,D,20181214,000000,8750,8750,7876.75,7876.75,10.24000001024,0
+HURA.US,D,20181217,000000,8069.25,8312.5,6651.75,6830.07,9.14000000914,0
+HURA.US,D,20181218,000000,7001.75,7525,6826.75,6828.5,1.844000001844,0
+HURA.US,D,20181219,000000,6475,7278.25,6126.75,6212.5,5.472000005472,0
+HURA.US,D,20181220,000000,6300,6790,5792.5,5832.75,9.027428580456,0
+HURA.US,D,20181221,000000,5845,5845,5425,5612.25,13.119428584548,0
+HURA.US,D,20181224,000000,5775,5845,5425,5596.5,5.885142863028,0
+HURA.US,D,20181226,000000,5845,6037.5,5601.75,5951.75,8.969714294684,0
+HURA.US,D,20181227,000000,6037.5,6405,5601.75,6125,12.718857155576,0
+HURA.US,D,20181228,000000,6037.5,6405,5617.5,6405,9.114857151972,0
+HURA.US,D,20181231,000000,5600,6300,5600,5983.25,8.961714294676,0
+HURA.US,D,20190102,000000,6280.75,6280.75,5804.75,6144.25,0.921714286636,0
+HURA.US,D,20190103,000000,6125,6167,5862.5,5862.5,3.180571431752,0
+HURA.US,D,20190104,000000,5950,6300,5950,6296.5,2.285142859428,0
+HURA.US,D,20190107,000000,6300,8190,6214.25,7175,6.450285720736,0
+HURA.US,D,20190108,000000,8400,8400,7000,8048.25,6.3142857206,0
+HURA.US,D,20190109,000000,8400,8400,7350,7875,5.428000005428,0
+HURA.US,D,20190110,000000,7350,8225,6142.5,6867.7,7.439428578868,0
+HURA.US,D,20190111,000000,7210,8135.75,6475,7427,4.566285718852,0
+HURA.US,D,20190114,000000,7756,7756,7350,7525,1.344000001344,0
+HURA.US,D,20190115,000000,7826,7826,6650,7175,0.984000000984,0
+HURA.US,D,20190116,000000,7175,7665,7000,7525,1.090857143948,0
+HURA.US,D,20190117,000000,7525,7840,7175,7245,1.729714287444,0
+HURA.US,D,20190118,000000,7700,8050,7166.25,7331.1,5.7571428629,0
+HURA.US,D,20190122,000000,7210,7859.25,7176.75,7491.75,3.237714288952,0
+HURA.US,D,20190123,000000,7700,7787.5,7175,7175,2.838857145696,0
+HURA.US,D,20190124,000000,7175,7698.25,6825,7245,2.392571430964,0
+HURA.US,D,20190125,000000,7262.5,7665,6672.75,7000,8.96857143754,0
+HURA.US,D,20190128,000000,7000,7140,6825,6914.25,0.750285715036,0
+HURA.US,D,20190129,000000,6825,7000,5775,6123.25,17.353714303068,0
+HURA.US,D,20190130,000000,6125,6648.25,5950,5985,4.075428575504,0
+HURA.US,D,20190131,000000,6284.25,6720,6265,6324.5,4.541142861684,0
+HURA.US,D,20190201,000000,6475,6651.75,5775,5897.5,7.38000000738,0
+HURA.US,D,20190204,000000,6125,6650,6125,6616.75,2.49142857392,0
+HURA.US,D,20190205,000000,6825,7175,6616.75,7000,4.612571433184,0
+HURA.US,D,20190206,000000,7000,7288.75,6151.25,7213.5,2.136571430708,0
+HURA.US,D,20190207,000000,7022.75,7350,7000,7124.6,2.346857145204,0
+HURA.US,D,20190208,000000,7000,7350,6475,7229.25,5.766857148624,0
+HURA.US,D,20190211,000000,6965,7225.75,6520.5,6693.75,4.848000004848,0
+HURA.US,D,20190212,000000,7000,7000,6391,6825,2.45142857388,0
+HURA.US,D,20190213,000000,6650,6994.75,6529.25,6749.75,3.624000003624,0
+HURA.US,D,20190214,000000,6655.25,6994.75,6655.25,6825,4.10857143268,0
+HURA.US,D,20190215,000000,6825,7000,6657,6993,3.009714288724,0
+HURA.US,D,20190219,000000,6728.75,7350,6720,6860,4.45428571874,0
+HURA.US,D,20190220,000000,7000,7000,5827.5,5925.5,20.44571430616,0
+HURA.US,D,20190221,000000,6205.5,6210.75,5635,5810,11.921142869064,0
+HURA.US,D,20190222,000000,6125,6165.25,5600,5810,15.210285729496,0
+HURA.US,D,20190225,000000,5955.25,5955.25,5442.5,5582.5,11.194857154052,0
+HURA.US,D,20190226,000000,5582.5,5950,5460,5582.5,5.158857148016,0
+HURA.US,D,20190227,000000,5463.5,6037.5,5463.5,5810,24.037714309752,0
+HURA.US,D,20190228,000000,5775,5862.5,5460,5675.25,6.500571435072,0
+HURA.US,D,20190301,000000,5619.25,5862.5,5600,5757.5,3.745142860888,0
+HURA.US,D,20190304,000000,5614,5860.75,5250,5339.25,17.861142875004,0
+HURA.US,D,20190305,000000,5600,5600,5360.25,5377.75,3.230285717516,0
+HURA.US,D,20190306,000000,5512.5,5512.5,5250,5306,8.24571429396,0
+HURA.US,D,20190307,000000,5512.5,5512.5,4917.5,5075,6.603428578032,0
+HURA.US,D,20190308,000000,5145,5626.25,4956,5626.25,11.065142868208,0
+HURA.US,D,20190311,000000,6160,6160,5320,5600,10.889142868032,0
+HURA.US,D,20190312,000000,5596.5,5937.75,5425,5601.75,9.82571429554,0
+HURA.US,D,20190313,000000,5425,5950,5255.25,5775,22.11714287926,0
+HURA.US,D,20190314,000000,6160,6177.5,5600,5757.5,3.708000003708,0
+HURA.US,D,20190315,000000,5787.25,5932.5,5600,5932.5,9.010857151868,0
+HURA.US,D,20190318,000000,5628,6475,5600,6282.5,23.196571451768,0
+HURA.US,D,20190319,000000,6475,8925,6125,8225,79.155428650584,0
+HURA.US,D,20190320,000000,9086,9625,8401.75,8659,71.933142929076,0
+HURA.US,D,20190321,000000,8575,8968.75,7350,8837.5,20.98000002098,0
+HURA.US,D,20190322,000000,8837.5,8839.25,8051.75,8713.25,15.306285729592,0
+HURA.US,D,20190325,000000,8750,9275,8594.25,9091.25,9.279428580708,0
+HURA.US,D,20190326,000000,9100,9980.25,8872.5,9625,69.390857212248,0
+HURA.US,D,20190327,000000,9973.25,11009.2,7700,8172.5,138.67828585296,0
+HURA.US,D,20190328,000000,8225,8575,7875,7997.5,11.106857153964,0
+HURA.US,D,20190329,000000,8050,8750,8045.8,8575,8.429142865572,0
+HURA.US,D,20190401,000000,8750,8750,7875,8594.77,16.186285730472,0
+HURA.US,D,20190402,000000,8225,8225,6300,7595,54.190857197048,0
+HURA.US,D,20190403,000000,7000,7887.25,6825,7875,21.903428593332,0
+HURA.US,D,20190404,000000,7875,7875,7175,7262.5,12.249714297964,0
+HURA.US,D,20190405,000000,7350,7780.5,7176.75,7451.5,4.172571432744,0
+HURA.US,D,20190408,000000,7437.5,7437.5,6830.25,7001.75,4.056571432628,0
+HURA.US,D,20190409,000000,7000,7346.5,5731.25,6419,29.142857172,0
+HURA.US,D,20190410,000000,6125,6431.25,5792.5,6126.75,12.809142869952,0
+HURA.US,D,20190411,000000,6403.25,6475,5950,6125,2.527428573956,0
+HURA.US,D,20190412,000000,6431.25,6643,5950,6125,4.181142861324,0
+HURA.US,D,20190415,000000,6370,6510,5950,6081.25,26.493142883636,0
+HURA.US,D,20190416,000000,6300,6422.5,6126.75,6422.5,9.578857152436,0
+HURA.US,D,20190417,000000,6378.75,6597.5,6144.25,6296.5,8.506285722792,0
+HURA.US,D,20190418,000000,6475,6510,5444.25,6408.5,21.309714307024,0
+HURA.US,D,20190422,000000,6352.5,6447,5510.75,5997.25,30.721142887864,0
+HURA.US,D,20190423,000000,6002.5,7350,5727.75,6984.25,36.668000036668,0
+HURA.US,D,20190424,000000,6825,6825,5775,5775,17.696000017696,0
+HURA.US,D,20190425,000000,5801.25,6475,5792.5,6126.75,8.616571437188,0
+HURA.US,D,20190426,000000,6265,6343.75,5871.25,6131.47,5.507428576936,0
+HURA.US,D,20190429,000000,6282.5,6385.75,5967.5,6347.25,7.36000000736,0
+HURA.US,D,20190430,000000,6196.75,6945.75,6125,6876.1,19.023428590452,0
+HURA.US,D,20190501,000000,6650,6907.25,6126.75,6475,20.310857163168,0
+HURA.US,D,20190502,000000,6475,6562.5,6300,6300,5.496571434068,0
+HURA.US,D,20190503,000000,6125,6650,6125,6361.25,8.216571436788,0
+HURA.US,D,20190506,000000,6678,6910.75,6424.25,6569.5,6.856571435428,0
+HURA.US,D,20190507,000000,6825,6825,6387.5,6622,29.450857172308,0
+HURA.US,D,20190508,000000,6125,6772.5,5407.5,5845,204.81200020481,0
+HURA.US,D,20190509,000000,5915,6282.5,5775,5932.5,142.37485728523,0
+HURA.US,D,20190510,000000,5845,6055,5040,5040,71.164571499736,0
+HURA.US,D,20190513,000000,4900,5040,4112.5,4532.5,162.92628587721,0
+HURA.US,D,20190514,000000,4858.52,4877.77,4515,4690,17.533714303248,0
+HURA.US,D,20190515,000000,4690,4725,3850,3867.5,77.018857219876,0
+HURA.US,D,20190516,000000,4515,4515,3955.17,4270,53.500571482072,0
+HURA.US,D,20190517,000000,4392.5,4392.5,3937.5,4112.5,18.92000001892,0
+HURA.US,D,20190520,000000,3937.5,4060,3272.5,3622.5,62.152571490724,0
+HURA.US,D,20190521,000000,3762.5,4830,3676.57,4410,142.16285728502,0
+HURA.US,D,20190522,000000,4462.5,5232.5,3867.5,4882.5,233.76171451948,0
+HURA.US,D,20190523,000000,4725,4858.87,3885,3937.5,119.43200011943,0
+HURA.US,D,20190524,000000,3500,3657.32,2887.5,3255,96.313714382028,0
+HURA.US,D,20190528,000000,3587.5,3727.5,2642.5,3185,18.109142875252,0
+HURA.US,D,20190529,000000,2975,3228.75,2800.17,2887.5,41.022285755308,0
+HURA.US,D,20190530,000000,2835,3115,2695,2957.5,11.930285726216,0
+HURA.US,D,20190531,000000,2975,10062.5,2975,7140,3087.16686023,0
+HURA.US,D,20190603,000000,4287.5,4287.5,3202.5,3587.5,1125.2805725539,0
+HURA.US,D,20190604,000000,3570,3797.5,3272.5,3465,188.70857161728,0
+HURA.US,D,20190605,000000,3482.5,3657.5,3062.5,3587.5,465.42228617971,0
+HURA.US,D,20190606,000000,3395,3552.5,3150,3412.5,165.90685730876,0
+HURA.US,D,20190607,000000,3395,3395,3167.5,3220,69.569714355284,0
+HURA.US,D,20190610,000000,3202.5,3289.12,2887.5,2992.5,145.82571443154,0
+HURA.US,D,20190611,000000,3062.5,3236.62,2975,3167.5,80.840571509412,0
+HURA.US,D,20190612,000000,3150,3360,3132.5,3272.5,361.72342893315,0
+HURA.US,D,20190613,000000,3290,3465,2957.5,3150,298.00457172658,0
+HURA.US,D,20190614,000000,3150,3150,2905,3062.5,109.13714296628,0
+HURA.US,D,20190617,000000,3080,3097.5,2747.5,2800,128.87028584316,0
+HURA.US,D,20190618,000000,2817.5,2905,2660,2852.5,131.67714298882,0
+HURA.US,D,20190619,000000,2870,2887.5,2677.5,2870,64.6714286361,0
+HURA.US,D,20190620,000000,2870,2870,2730,2800,23.92285716678,0
+HURA.US,D,20190621,000000,2782.5,2801.05,2677.5,2695,52.495428623924,0
+HURA.US,D,20190624,000000,2818.55,2835,2695,2730,40.606857183464,0
+HURA.US,D,20190625,000000,2730,2730,2380,2485,119.35200011935,0
+HURA.US,D,20190626,000000,2467.5,2555,2065,2082.5,190.22571447594,0
+HURA.US,D,20190627,000000,2380,3325,2136.75,2235.8,1030.559429602,0
+HURA.US,D,20190628,000000,2187.5,2362.5,2135,2257.5,108.94228582323,0
+HURA.US,D,20190701,000000,2222.5,2273.25,2135,2240.17,25.69428573998,0
+HURA.US,D,20190702,000000,2275,2520,2205,2379.12,53.535428624964,0
+HURA.US,D,20190703,000000,2572.5,2572.5,2257.5,2450,28.857142886,0
+HURA.US,D,20190705,000000,2502.5,2826.6,2502.5,2677.5,84.970285799256,0
+HURA.US,D,20190708,000000,2870,2870,2502.5,2607.5,56.14571434186,0
+HURA.US,D,20190709,000000,2508.62,2768.67,2502.5,2642.5,31.33428574562,0
+HURA.US,D,20190710,000000,2677.5,2746.27,2590,2625,32.994857175852,0
+HURA.US,D,20190711,000000,2625,2625,2502.5,2590,28.077714313792,0
+HURA.US,D,20190712,000000,2572.5,2625,2502.5,2502.5,13.393714299108,0
+HURA.US,D,20190715,000000,2607.5,2607.5,2467.5,2525.25,44.254857187112,0
+HURA.US,D,20190716,000000,2485,2590,2403.45,2403.45,22.66000002266,0
+HURA.US,D,20190717,000000,2397.5,2502.5,2275,2345,30.123428601552,0
+HURA.US,D,20190718,000000,2362.5,2450,2275,2362.5,30.403428601832,0
+HURA.US,D,20190719,000000,2345,2403.45,2198.52,2240,16.482285730768,0
+HURA.US,D,20190722,000000,2240,2327.5,2117.5,2275,18.492571447064,0
+HURA.US,D,20190723,000000,2264.15,2264.15,2117.5,2185.92,21.28000002128,0
+HURA.US,D,20190724,000000,2187.5,4655,2187.5,2642.5,8780.6680087807,0
+HURA.US,D,20190725,000000,2520,2975,2327.5,2782.5,590.99485773385,0
+HURA.US,D,20190726,000000,2817.5,3025.75,2712.5,2905,128.79714298594,0
+HURA.US,D,20190729,000000,2975,3115,2730,2835,70.244000070244,0
+HURA.US,D,20190730,000000,2940,2975,2765,2940,70.17714292732,0
+HURA.US,D,20190731,000000,2940,4532.5,2940,3115,4028.9205754575,0
+HURA.US,D,20190801,000000,2800,3097.5,2572.67,2660,315.74457174432,0
+HURA.US,D,20190802,000000,2677.5,2870,2677.5,2870,66.601142923744,0
+HURA.US,D,20190805,000000,2870,2870,2625,2695,63.314857206172,0
+HURA.US,D,20190806,000000,2765,2975,2660,2940,155.25657158383,0
+HURA.US,D,20190807,000000,2905,2905,2712.5,2765,26.664000026664,0
+HURA.US,D,20190808,000000,2730,2870,2730,2817.5,31.158857174016,0
+HURA.US,D,20190809,000000,2817.5,3220,2817.5,2940,67.002285781288,0
+HURA.US,D,20190812,000000,2831.67,3150,2831.67,2957.5,22.917714308632,0
+HURA.US,D,20190813,000000,2887.5,4287.5,2695,2748.2,2270.3708594132,0
+HURA.US,D,20190814,000000,1627.5,1732.5,1522.5,1636.07,1369.1542870834,0
+HURA.US,D,20190815,000000,1662.5,1662.5,1487.5,1489.42,260.31142883174,0
+HURA.US,D,20190816,000000,1505,1530.2,1402.1,1452.32,209.70685735256,0
+HURA.US,D,20190819,000000,1470,1473.67,1312.5,1356.25,272.57028598686,0
+HURA.US,D,20190820,000000,1347.5,1379.52,1242.5,1345.57,179.13600017914,0
+HURA.US,D,20190821,000000,1345.57,1385.39,1277.5,1347.85,80.278285794564,0
+HURA.US,D,20190822,000000,1365,1396.29,1317.05,1347.67,95.51714295266,0
+HURA.US,D,20190823,000000,1344.7,1382.5,1321.25,1338.75,182.32800018233,0
+HURA.US,D,20190826,000000,1496.25,1575,1246.87,1348.72,3196.4474317679,0
+HURA.US,D,20190827,000000,1277.5,1302,1050.87,1137.5,661.34114351848,0
+HURA.US,D,20190828,000000,1137.5,1207.5,1067.5,1152.02,587.47485773033,0
+HURA.US,D,20190829,000000,1128.75,1137.5,1053.5,1106,380.08285752294,0
+HURA.US,D,20190830,000000,1085,1137.5,1069.42,1102.5,242.44228595673,0
+HURA.US,D,20190903,000000,1103.55,1120,997.675,1009.57,210.50685735336,0
+HURA.US,D,20190904,000000,1032.5,1083.77,966,1050,252.26514310941,0
+HURA.US,D,20190905,000000,1063.65,1167.25,985.775,1067.67,486.68457191526,0
+HURA.US,D,20190906,000000,1120,1172.5,1020.77,1102.5,408.53771469425,0
+HURA.US,D,20190909,000000,1172.5,1174.25,1093.75,1115.62,209.17885735204,0
+HURA.US,D,20190910,000000,1085,1133.82,1067.5,1091.82,98.048000098048,0
+HURA.US,D,20190911,000000,1076.25,1155,1076.25,1155,200.33428591462,0
+HURA.US,D,20190912,000000,1172.5,1172.73,1085,1112.82,118.40800011841,0
+HURA.US,D,20190913,000000,1106,1285.9,1102.5,1245.47,411.17028612546,0
+HURA.US,D,20190916,000000,1251.25,1260,1123.85,1137.85,214.23942878567,0
+HURA.US,D,20190917,000000,1189.12,1225,1109.5,1120,156.33542872776,0
+HURA.US,D,20190918,000000,1122.8,1151.67,1032.5,1076.25,193.41085733627,0
+HURA.US,D,20190919,000000,1081.5,1099,1050.17,1054.46,118.73028583302,0
+HURA.US,D,20190920,000000,1050.17,1084.65,1050.17,1051.92,37.984571466556,0
+HURA.US,D,20190923,000000,1079.57,1083.07,1015,1052.62,82.356571510928,0
+HURA.US,D,20190924,000000,1037.92,1085,1015,1032.85,91.769142948912,0
+HURA.US,D,20190925,000000,1015.44,1050,945,1023.75,106.39257153496,0
+HURA.US,D,20190926,000000,1085,1085,964.25,975.975,92.807428664236,0
+HURA.US,D,20190927,000000,975.975,1005.16,894.775,931.175,108.52057153709,0
+HURA.US,D,20190930,000000,984.725,984.725,901.6,967.575,64.298857207156,0
+HURA.US,D,20191001,000000,931.805,997.675,901.425,962.5,44.2428571871,0
+HURA.US,D,20191002,000000,945,980,892.5,927.5,84.926285799212,0
+HURA.US,D,20191003,000000,892.5,926.625,875,875,71.457714357172,0
+HURA.US,D,20191004,000000,875,915.95,787.5,828.8,71.883428643312,0
+HURA.US,D,20191007,000000,828.625,851.2,773.5,791,107.93428582222,0
+HURA.US,D,20191008,000000,791,819.875,769.65,783.125,34.477714320192,0
+HURA.US,D,20191009,000000,769.65,839.825,738.5,778.75,212.11714306926,0
+HURA.US,D,20191010,000000,788.2,805,717.5,752.5,117.19028583148,0
+HURA.US,D,20191011,000000,752.5,756.875,703.5,708.75,167.51085731037,0
+HURA.US,D,20191014,000000,735,784,703.5,738.5,161.74742873318,0
+HURA.US,D,20191015,000000,775.425,787.5,735,743.925,116.06628583035,0
+HURA.US,D,20191016,000000,746.375,802.613,743.925,778.4,100.88228581517,0
+HURA.US,D,20191017,000000,780.325,997.5,778.4,907.55,659.40628637369,0
+HURA.US,D,20191018,000000,906.5,936.25,840.35,850.5,117.56800011757,0
+HURA.US,D,20191021,000000,873.95,945,840.175,855.225,89.848000089848,0
+HURA.US,D,20191022,000000,855.225,945,855.225,859.6,85.817714371532,0
+HURA.US,D,20191023,000000,857.5,978.25,857.5,936.075,125.08857155366,0
+HURA.US,D,20191024,000000,950.775,1010.1,910,980,220.08228593437,0
+HURA.US,D,20191025,000000,1007.3,1015,945,994,140.32057156889,0
+HURA.US,D,20191028,000000,1005.02,1032.5,980,997.15,111.35942868279,0
+HURA.US,D,20191029,000000,1009.4,1225,1002.57,1102.5,1097.9765725265,0
+HURA.US,D,20191030,000000,1099,1260,1051.05,1225,399.5897146853,0
+HURA.US,D,20191031,000000,1277.5,1277.5,1102.5,1172.5,266.96400026696,0
+HURA.US,D,20191101,000000,1131.37,1181.25,1102.5,1120,172.62514302977,0
+HURA.US,D,20191104,000000,1155,1222.37,1121.75,1155.7,163.54057159211,0
+HURA.US,D,20191105,000000,1223.25,1260,1158.5,1207.5,478.4817147642,0
+HURA.US,D,20191106,000000,1172.5,1321.25,1172.5,1264.37,435.6674290071,0
+HURA.US,D,20191107,000000,1295,1295,1076.25,1225,372.59485751545,0
+HURA.US,D,20191108,000000,1225,1260,1155,1198.75,155.51942872695,0
+HURA.US,D,20191111,000000,1190,1310.57,1137.85,1260,1053.1811439103,0
+HURA.US,D,20191112,000000,1260,1312.5,1216.25,1286.25,238.05428595234,0
+HURA.US,D,20191113,000000,1295,1505,1246.87,1423.8,1752.2114303236,0
+HURA.US,D,20191114,000000,1487.5,1504.82,1260,1371.82,675.57257210414,0
+HURA.US,D,20191115,000000,1398.25,1398.25,1312.5,1347.5,270.40457169898,0
+HURA.US,D,20191118,000000,1399.65,1400,1244.6,1312.15,399.55142897098,0
+HURA.US,D,20191119,000000,1312.5,1312.5,1050,1198.75,479.48685762234,0
+HURA.US,D,20191120,000000,1198.75,1452.5,1198.75,1379.7,823.6754293951,0
+HURA.US,D,20191121,000000,1400,1452.5,1247.75,1443.49,744.86800074487,0
+HURA.US,D,20191122,000000,1470,1907.5,1347.67,1837.5,1782.2994303537,0
+HURA.US,D,20191125,000000,1802.5,2187.5,1436.75,1592.67,2796.7862885111,0
+HURA.US,D,20191126,000000,1487.5,1529.5,1260.35,1320.72,641.47714349862,0
+HURA.US,D,20191127,000000,1352.92,1352.92,1161.3,1205.75,424.12400042412,0
+HURA.US,D,20191129,000000,1207.5,1308.65,1207.5,1291.5,113.47657154205,0
+HURA.US,D,20191202,000000,1335.95,1335.95,1191.75,1202.95,196.44342876787,0
+HURA.US,D,20191203,000000,1207.5,1242.5,1057,1134.52,230.96685737382,0
+HURA.US,D,20191204,000000,1102.5,1190,1102.5,1137.67,182.26914303941,0
+HURA.US,D,20191205,000000,1133.12,1150.62,996.94,1007.51,225.56914308271,0
+HURA.US,D,20191206,000000,1032.67,1120,1032.67,1089.37,124.59771441031,0
+HURA.US,D,20191209,000000,1093.75,1172.5,1093.75,1148.87,199.05200019905,0
+HURA.US,D,20191210,000000,1137.5,1172.5,1120,1153.88,133.01942870445,0
+HURA.US,D,20191211,000000,1172.5,1178.45,1076.25,1076.25,158.1571430153,0
+HURA.US,D,20191212,000000,1053.85,1135.75,1010.62,1050.52,159.64800015965,0
+HURA.US,D,20191213,000000,1085,1088.5,1015,1035.16,49.187428620616,0
+HURA.US,D,20191216,000000,1016.75,1058.75,962.5,976.15,152.84514300999,0
+HURA.US,D,20191217,000000,994,994,915.6,962.325,118.45657154703,0
+HURA.US,D,20191218,000000,945,1011.32,875,1009.4,220.20457164878,0
+HURA.US,D,20191219,000000,1015,1015,950.425,953.75,37.836000037836,0
+HURA.US,D,20191220,000000,953.75,984.375,892.5,933.1,100.04171438576,0
+HURA.US,D,20191223,000000,910,955.5,897.575,917.7,30.537714316252,0
+HURA.US,D,20191224,000000,918.575,984.672,914.97,936.25,71.721142928864,0
+HURA.US,D,20191226,000000,918.75,951.3,896.875,943.075,119.17714297632,0
+HURA.US,D,20191227,000000,918.75,1050,918.75,1032.5,248.29942881973,0
+HURA.US,D,20191230,000000,1011.85,1169,999.25,1149.57,258.74514311589,0
+HURA.US,D,20191231,000000,1155,1225,1111.25,1206.97,205.5142859198,0
+HURA.US,D,20200102,000000,1207.32,1265.25,1151.5,1242.5,248.33771453405,0
+HURA.US,D,20200103,000000,1265.25,1265.25,1142.57,1142.57,99.067428670496,0
+HURA.US,D,20200106,000000,1036.35,1178.27,1036,1108.1,206.03485734889,0
+HURA.US,D,20200107,000000,1128.75,1128.75,1027.25,1070.19,111.60742868304,0
+HURA.US,D,20200108,000000,1027.25,1085,1023.92,1067.32,46.950857189808,0
+HURA.US,D,20200109,000000,1072.57,1172.5,1027.25,1137.32,229.36514308651,0
+HURA.US,D,20200110,000000,1137.32,1151.5,1067.5,1085.17,114.28228582857,0
+HURA.US,D,20200113,000000,1049.82,1111.07,1018.67,1078.17,98.389714384104,0
+HURA.US,D,20200114,000000,1067.5,1078,1015,1031.45,87.55142865898,0
+HURA.US,D,20200115,000000,1045.45,1093.75,1023.75,1032.5,88.746857231604,0
+HURA.US,D,20200116,000000,1065.75,1134.03,1050,1099.17,125.89657155447,0
+HURA.US,D,20200117,000000,1126.12,1148.35,1102.5,1102.5,179.97428589426,0
+HURA.US,D,20200121,000000,1118.25,1207.5,1076.25,1112.47,185.02685732788,0
+HURA.US,D,20200122,000000,1146.77,1177.75,1085,1093.75,115.90800011591,0
+HURA.US,D,20200123,000000,1102.5,1120,962.675,990.325,268.06857169664,0
+HURA.US,D,20200124,000000,1007.82,1050,945.175,945.175,218.38228593267,0
+HURA.US,D,20200127,000000,945,962.325,927.5,927.85,56.639428628068,0
+HURA.US,D,20200128,000000,940.1,996.887,931,947.24,104.19942867563,0
+HURA.US,D,20200129,000000,1190,1225,980,1031.97,726.40800072641,0
+HURA.US,D,20200130,000000,992.6,1032.5,962.5,991.55,139.05600013906,0
+HURA.US,D,20200131,000000,962.5,999.25,896.875,937.125,215.92342878735,0
+HURA.US,D,20200203,000000,939.4,966,884.45,886.375,104.06857153264,0
+HURA.US,D,20200204,000000,945,945,892.5,921.725,77.314857220172,0
+HURA.US,D,20200205,000000,943.95,962.5,903,945,58.217714343932,0
+HURA.US,D,20200206,000000,945,962.325,927.85,957.075,25.182285739468,0
+HURA.US,D,20200207,000000,940.625,988.75,927.5,940.1,60.309714346024,0
+HURA.US,D,20200210,000000,963.375,971.6,923.125,953.75,35.062285749348,0
+HURA.US,D,20200211,000000,962.5,962.5,897.75,942.9,49.880571478452,0
+HURA.US,D,20200212,000000,931.35,962.5,910,948.587,23.634857166492,0
+HURA.US,D,20200213,000000,950.775,962.5,911.225,962.5,46.183428617612,0
+HURA.US,D,20200214,000000,945,985.25,924,962.5,82.52285722538,0
+HURA.US,D,20200218,000000,980,997.5,945,960.575,69.696571498268,0
+HURA.US,D,20200219,000000,1015,1032.5,968.1,1015,181.30457160988,0
+HURA.US,D,20200220,000000,997.5,1198.57,980,1119.12,656.56171494228,0
+HURA.US,D,20200221,000000,1143.1,1143.1,997.5,1010.03,138.8960001389,0
+HURA.US,D,20200224,000000,1015,1027.07,967.75,984.375,63.18857149176,0
+HURA.US,D,20200225,000000,980,997.5,942.2,962.5,100.67428581496,0
+HURA.US,D,20200226,000000,988.75,988.75,937.65,952.437,45.904000045904,0
+HURA.US,D,20200227,000000,945,945,826.525,903,159.58514301673,0
+HURA.US,D,20200228,000000,875,875.175,813.75,842.1,141.50228585579,0
+HURA.US,D,20200302,000000,900.375,927.325,866.25,901.565,67.925142925068,0
+HURA.US,D,20200303,000000,936.25,936.25,881.125,912.8,50.188000050188,0
+HURA.US,D,20200304,000000,935.725,973,913.5,927.5,87.643428659072,0
+HURA.US,D,20200305,000000,945,960.75,910,939.925,46.498285760784,0
+HURA.US,D,20200306,000000,927.5,939.925,875,916.65,64.873142922016,0
+HURA.US,D,20200309,000000,875,892.5,842.677,844.375,68.876571497448,0
+HURA.US,D,20200310,000000,886.55,895.825,843.325,848.925,74.789142931932,0
+HURA.US,D,20200311,000000,857.5,936.775,857.5,902.181,75.541714361256,0
+HURA.US,D,20200312,000000,866.25,866.25,700,773.136,163.60514302075,0
+HURA.US,D,20200313,000000,775.25,825.205,700,765.625,83.344571511916,0
+HURA.US,D,20200316,000000,717.5,772.8,700,757.75,53.152000053152,0
+HURA.US,D,20200317,000000,770,770,700,752.675,87.85428580214,0
+HURA.US,D,20200318,000000,752.5,752.5,672.787,686,55.229714340944,0
+HURA.US,D,20200319,000000,691.6,739.375,666.75,706.048,24.873714310588,0
+HURA.US,D,20200320,000000,717.325,717.5,673.75,680.75,32.294857175152,0
+HURA.US,D,20200323,000000,689.85,700,665,669.2,29.12000002912,0
+HURA.US,D,20200324,000000,682.85,765.45,665,743.225,91.079428662508,0
+HURA.US,D,20200325,000000,735,735,693,713.125,99.9285715285,0
+HURA.US,D,20200326,000000,665,759.5,665,726.95,77.46857150604,0
+HURA.US,D,20200327,000000,752.5,752.5,690.2,717.5,79.309142936452,0
+HURA.US,D,20200330,000000,724.5,724.5,689.5,706.912,49.593142906736,0
+HURA.US,D,20200331,000000,712.25,721.875,670.25,696.92,114.58000011458,0
+HURA.US,D,20200401,000000,682.5,717.5,670.25,682.675,71.099428642528,0
+HURA.US,D,20200402,000000,682.5,700,671.3,691.775,19.881142877024,0
+HURA.US,D,20200403,000000,700,853.3,682.675,765.625,158.95657158753,0
+HURA.US,D,20200406,000000,765.625,787.325,719.25,752.85,63.835428635264,0
+HURA.US,D,20200407,000000,780.85,803.25,733.425,770.175,53.553714339268,0
+HURA.US,D,20200408,000000,787.5,945,730.975,857.5,150.87885729374,0
+HURA.US,D,20200409,000000,875,945,857.5,910,124.53600012454,0
+HURA.US,D,20200413,000000,945,945,861.875,927.15,54.852000054852,0
+HURA.US,D,20200414,000000,945,962.5,910.35,944.825,72.298285786584,0
+HURA.US,D,20200415,000000,941.5,941.5,875,896.35,72.142857215,0
+HURA.US,D,20200416,000000,910,945,866.6,885.675,74.862285789148,0
+HURA.US,D,20200417,000000,883.05,945,883.05,903.315,46.73428576102,0
+HURA.US,D,20200420,000000,904.4,945,903.35,939.75,100.75200010075,0
+HURA.US,D,20200421,000000,945,962.5,932.225,962.5,93.93714295108,0
+HURA.US,D,20200422,000000,973,1050,962.5,1015,166.08742873752,0
+HURA.US,D,20200423,000000,1041.25,1067.32,962.5,1043,116.19428583048,0
+HURA.US,D,20200424,000000,1043,1064.35,971.425,980,124.1245715527,0
+HURA.US,D,20200427,000000,997.5,1032.5,960.75,962.675,100.75257152932,0
+HURA.US,D,20200428,000000,988.75,988.75,876.925,945,159.71600015972,0
+HURA.US,D,20200429,000000,962.5,980,899.5,957.775,29.392571457964,0
+HURA.US,D,20200430,000000,936.25,975.8,910,926.275,63.26000006326,0
+HURA.US,D,20200501,000000,927.5,927.5,876.925,890.4,30.780571459352,0
+HURA.US,D,20200504,000000,892.5,922.95,892.5,901.656,17.56000001756,0
+HURA.US,D,20200505,000000,894.25,997.5,894.25,953.925,306.57314316372,0
+HURA.US,D,20200506,000000,981.75,1049.82,966.7,999.075,269.77485741263,0
+HURA.US,D,20200507,000000,1019.37,1032.5,980,1016.22,207.67257163624,0
+HURA.US,D,20200508,000000,1025.85,1155,1023.92,1141,507.16057193573,0
+HURA.US,D,20200511,000000,1137.5,1259.12,1102.5,1240.75,433.62514329077,0
+HURA.US,D,20200512,000000,1295,1367.1,1103.55,1123.5,535.76228625005,0
+HURA.US,D,20200513,000000,1207.5,1218.7,997.675,1143.97,308.46000030846,0
+HURA.US,D,20200514,000000,1139.25,1153.07,1093.75,1103.55,161.54514301869,0
+HURA.US,D,20200515,000000,1207.5,1289.92,1130.15,1242.5,406.32400040632,0
+HURA.US,D,20200518,000000,1312.5,1382.5,1142.75,1246.87,358.45371464417,0
+HURA.US,D,20200519,000000,1218.87,1277.5,1190,1226.75,212.52114306966,0
+HURA.US,D,20200520,000000,1207.5,1391.25,1207.5,1365,315.62742888706,0
+HURA.US,D,20200521,000000,1391.25,1557.5,1358.17,1470,357.55828607184,0
+HURA.US,D,20200522,000000,1505,1653.75,1435.7,1610,343.50228605779,0
+HURA.US,D,20200526,000000,1715,1750,1610,1653.75,415.6102861299,0
+HURA.US,D,20200527,000000,1660.75,2012.5,1493.62,1802.5,1245.9628583888,0
+HURA.US,D,20200528,000000,1802.5,1872.5,1680,1802.5,432.29142900372,0
+HURA.US,D,20200529,000000,1750,1767.5,1436.75,1715,413.5611432707,0
+HURA.US,D,20200601,000000,1575,1575,1361.5,1435.17,895.90457232448,0
+HURA.US,D,20200602,000000,1487.5,1514.97,1361.5,1421,225.15142879658,0
+HURA.US,D,20200603,000000,1403.32,1505,1365.17,1435,237.48685738034,0
+HURA.US,D,20200604,000000,1478.75,1540,1435,1513.75,295.83428601012,0
+HURA.US,D,20200605,000000,1552.6,1890,1489.42,1855,899.34400089934,0
+HURA.US,D,20200608,000000,1977.5,2152.5,1907.5,2047.5,759.17828647346,0
+HURA.US,D,20200609,000000,2117.5,2187.5,1872.5,2170,659.69657208827,0
+HURA.US,D,20200610,000000,2520,2677.5,1557.5,1855,3344.5377176303,0
+HURA.US,D,20200611,000000,1872.5,1878.97,1662.5,1727.77,495.7960004958,0
+HURA.US,D,20200612,000000,1820,1907.5,1750,1785,260.90457168948,0
+HURA.US,D,20200615,000000,1785,1977.5,1750,1942.5,355.28057178385,0
+HURA.US,D,20200616,000000,2012.5,2065,1925,2030,361.47314321862,0
+HURA.US,D,20200617,000000,2012.5,2065,1960,2012.5,306.72057173529,0
+HURA.US,D,20200618,000000,2012.5,2030,1750.17,1925,299.51085744237,0
+HURA.US,D,20200619,000000,1907.5,1977.5,1855,1907.5,273.89257170246,0
+HURA.US,D,20200622,000000,1715,1750,1452.5,1599.5,1281.0857155668,0
+HURA.US,D,20200623,000000,1400,1452.5,1255.97,1381.45,1091.0217153767,0
+HURA.US,D,20200624,000000,1382.5,1449.7,1277.5,1312.5,422.57371470829,0
+HURA.US,D,20200625,000000,1312.5,1361.5,1277.85,1309.7,152.46400015246,0
+HURA.US,D,20200626,000000,1277.5,1309.7,1207.67,1233.75,322.93657175151,0
+HURA.US,D,20200629,000000,1225,1242.5,1172.5,1181.42,164.89200016489,0
+HURA.US,D,20200630,000000,1199.1,1230.25,1174.25,1203.65,131.02400013102,0
+HURA.US,D,20200701,000000,1190,1238.82,1174.07,1184.57,119.74971440546,0
+HURA.US,D,20200702,000000,1190,1207.5,1067.5,1099,180.73657160931,0
+HURA.US,D,20200706,000000,1085,1172.5,1076.25,1128.05,70.736000070736,0
+HURA.US,D,20200707,000000,1157.45,1275.75,1128.05,1225,141.7325715703,0
+HURA.US,D,20200708,000000,1260,1270.5,1191.92,1242.5,83.581142940724,0
+HURA.US,D,20200709,000000,1242.5,1312.32,1209.25,1305.15,110.25828582454,0
+HURA.US,D,20200710,000000,1312.5,1400,1312.5,1347.32,116.32285725918,0
+HURA.US,D,20200713,000000,1412.95,1412.95,1207.5,1218.17,112.99828582728,0
+HURA.US,D,20200714,000000,1218,1260,1136.22,1190,75.853714361568,0
+HURA.US,D,20200715,000000,1190,1225,1190,1207.5,57.868000057868,0
+HURA.US,D,20200716,000000,1225,1225,1190,1223.25,116.55771440227,0
+HURA.US,D,20200717,000000,1330,1662.5,1242.5,1540,901.55828661584,0
+HURA.US,D,20200720,000000,1653.75,1890,1575,1731.45,678.28457210686,0
+HURA.US,D,20200721,000000,1995,2625,1942.5,2450,4745.0851476022,0
+HURA.US,D,20200722,000000,2362.5,2406.25,2047.5,2240,1094.28171538,0
+HURA.US,D,20200723,000000,2170,2205,1890,1960,888.82742946026,0
+HURA.US,D,20200724,000000,1662.5,1837.5,1662.5,1758.75,642.31600064232,0
+HURA.US,D,20200727,000000,1645,1872.5,1491.35,1820,1215.4377155012,0
+HURA.US,D,20200728,000000,1767.5,1907.5,1627.5,1837.5,677.7245721063,0
+HURA.US,D,20200729,000000,1802.5,2012.5,1718.5,1855,915.54742948698,0
+HURA.US,D,20200730,000000,1785,1855,1750,1802.5,289.19485743205,0
+HURA.US,D,20200731,000000,1785,1802.67,1627.5,1668.97,318.64800031865,0
+HURA.US,D,20200803,000000,1610,1716.75,1506.75,1648.15,210.64571449636,0
+HURA.US,D,20200804,000000,1645,1662.5,1575.17,1662.5,86.2714286577,0
+HURA.US,D,20200805,000000,1642.37,1837.5,1627.5,1820,301.37485744423,0
+HURA.US,D,20200806,000000,1837.5,1872.5,1750,1802.5,232.04000023204,0
+HURA.US,D,20200807,000000,1837.5,1855,1737.75,1855,148.72171443444,0
+HURA.US,D,20200810,000000,1942.5,2082.5,1925,2065,532.47257196104,0
+HURA.US,D,20200811,000000,2152.5,2677.5,2100,2205,3877.0034324484,0
+HURA.US,D,20200812,000000,2257.5,2345,1960,2170,850.26800085027,0
+HURA.US,D,20200813,000000,2012.5,2135,1872.5,2030,452.57657188115,0
+HURA.US,D,20200814,000000,2065,2275,2003.75,2030,621.2428577641,0
+HURA.US,D,20200817,000000,2240,2292.5,1913.27,2030,1670.1440016701,0
+HURA.US,D,20200818,000000,2031.75,2248.75,2030,2187.5,615.74114347288,0
+HURA.US,D,20200819,000000,2135,2362.5,2047.5,2345,760.81371504653,0
+HURA.US,D,20200820,000000,2432.5,2450,2170,2275,200.0000002,0
+HURA.US,D,20200821,000000,2117.5,2222.5,2030,2047.5,252.2285716808,0
+HURA.US,D,20200824,000000,1960,2012.5,1802.5,1863.75,336.4571431936,0
+HURA.US,D,20200825,000000,1872.5,2152.5,1872.5,2065,163.2000001632,0
+HURA.US,D,20200826,000000,2135,2135,1942.5,2047.5,171.0285715996,0
+HURA.US,D,20200827,000000,2012.5,2065,1960,1995.17,78.285714364,0
+HURA.US,D,20200828,000000,1942.5,2056.25,1925.35,2012.5,50.4000000504,0
+HURA.US,D,20200831,000000,2012.5,2187.5,2012.5,2100,163.9428573068,0
+HURA.US,D,20200901,000000,2152.5,2187.5,2012.5,2100,172.4000001724,0
+HURA.US,D,20200902,000000,2065,2310,2065,2222.5,209.6000002096,0
+HURA.US,D,20200903,000000,2257.5,2275,2117.5,2205,117.3142858316,0
+HURA.US,D,20200904,000000,2275,2275,2012.5,2240,176.5142858908,0
+HURA.US,D,20200908,000000,2257.5,2415,2047.5,2380,408.41714326556,0
+HURA.US,D,20200909,000000,2310,2800,2310,2625,1126.257715412,0
+HURA.US,D,20200910,000000,2695,2852.5,2625,2712.5,547.5468576904,0
+HURA.US,D,20200911,000000,2730,2800,2625,2800,230.50457165908,0
+HURA.US,D,20200914,000000,2887.5,3412.5,2730.17,2835,1449.2525728778,0
+HURA.US,D,20200915,000000,3010,3132.5,2852.5,2975,540.08742911152,0
+HURA.US,D,20200916,000000,2975,3045,2800,2800,246.67200024667,0
+HURA.US,D,20200917,000000,2852.5,2922.5,2520,2572.5,277.86971456358,0
+HURA.US,D,20200918,000000,2660,2808.75,2555,2625,256.64000025664,0
+HURA.US,D,20200921,000000,2625,2633.75,2205,2537.5,277.7531431349,0
+HURA.US,D,20200922,000000,2432.5,2518.6,2117.5,2371.25,210.60057163917,0
+HURA.US,D,20200923,000000,2362.5,2415,2135,2170,210.15085735301,0
+HURA.US,D,20200924,000000,2152.5,2362.5,2135,2345,150.85657157943,0
+HURA.US,D,20200925,000000,2327.5,2467.5,2327.5,2432.5,43.688000043688,0
+HURA.US,D,20200928,000000,2537.5,2625,2380,2520,93.5000000935,0
+HURA.US,D,20200929,000000,2590,2712.5,2520,2607.5,145.47314300262,0
+HURA.US,D,20200930,000000,2590,2590,2380,2450,80.06857150864,0
+HURA.US,D,20201001,000000,2415,3202.5,2293.37,2800,555.41542912684,0
+HURA.US,D,20201002,000000,2677.5,2800,2450,2660,574.33028628862,0
+HURA.US,D,20201005,000000,2782.5,2800,2677.5,2730,206.24400020624,0
+HURA.US,D,20201006,000000,2695,2905,2677.5,2817.5,264.60457169318,0
+HURA.US,D,20201007,000000,2887.5,3027.5,2843.75,3010,293.39428600768,0
+HURA.US,D,20201008,000000,3080,3167.5,2835,2922.5,202.71885734558,0
+HURA.US,D,20201009,000000,2957.5,2975,2747.5,2905,224.99885736786,0
+HURA.US,D,20201012,000000,2835,2905,2695,2817.5,116.10285725896,0
+HURA.US,D,20201013,000000,2765,2975,2765,2957.5,149.67600014968,0
+HURA.US,D,20201014,000000,2940,2940,2590,2695,317.20800031721,0
+HURA.US,D,20201015,000000,2625,2695,2537.5,2572.5,161.54800016155,0
+HURA.US,D,20201016,000000,2625,2695,2572.67,2625,80.878285795164,0
+HURA.US,D,20201019,000000,2625,2800,2572.5,2607.5,100.56400010056,0
+HURA.US,D,20201020,000000,2677.5,2677.5,2572.5,2660,82.6428572255,0
+HURA.US,D,20201021,000000,2642.5,2712.5,2572.5,2660,69.092571497664,0
+HURA.US,D,20201022,000000,2677.5,2677.5,2502.5,2625,118.27028583256,0
+HURA.US,D,20201023,000000,2555,2712.5,2502.5,2642.5,179.8388573227,0
+HURA.US,D,20201026,000000,2642.5,2642.5,2380,2502.5,145.97428586026,0
+HURA.US,D,20201027,000000,2450,2502.32,2310,2380,146.7857144325,0
+HURA.US,D,20201028,000000,2380,2380,2152.5,2380,180.99657160957,0
+HURA.US,D,20201029,000000,2327.5,2432.5,2240,2406.25,92.429714378144,0
+HURA.US,D,20201030,000000,2380,2397.5,2292.5,2362.5,77.164571505736,0
+HURA.US,D,20201102,000000,2310,2362.5,2275,2292.5,28.307428599736,0
+HURA.US,D,20201103,000000,2292.5,2292.5,2170,2275,71.745142928888,0
+HURA.US,D,20201104,000000,2275,2362.5,2205,2222.5,64.40571435012,0
+HURA.US,D,20201105,000000,2275,2345,2205,2205,62.89428577718,0
+HURA.US,D,20201106,000000,2222.5,2292.5,2205,2257.5,45.382285759668,0
+HURA.US,D,20201109,000000,2240,2294.95,2154.25,2292.5,103.34228581763,0
+HURA.US,D,20201110,000000,2362.5,2362.5,2065,2275,72.956571501528,0
+HURA.US,D,20201111,000000,2362.5,2362.5,2240,2292.5,83.64000008364,0
+HURA.US,D,20201112,000000,2310,2485,2222.5,2458.75,209.21885735208,0
+HURA.US,D,20201113,000000,2555,2852.5,2491.47,2660,356.65657178523,0
+HURA.US,D,20201116,000000,2852.5,2940,2677.5,2800,390.10457181868,0
+HURA.US,D,20201117,000000,2887.5,2887.5,2625,2765,251.81771453753,0
+HURA.US,D,20201118,000000,2782.5,3150,2731.22,2940,674.83200067483,0
+HURA.US,D,20201119,000000,3010,3037.47,2537.5,2625,907.96342947939,0
+HURA.US,D,20201120,000000,2625,2625,2453.85,2537.5,374.14457180272,0
+HURA.US,D,20201123,000000,2590,2590,2275,2397.5,504.22514336137,0
+HURA.US,D,20201124,000000,2362.5,2642.5,2304.05,2362.67,198.15428591244,0
+HURA.US,D,20201125,000000,2345,2397.32,2257.5,2380,179.42171446514,0
+HURA.US,D,20201127,000000,2380,2450,2327.5,2432.5,133.432571562,0
+HURA.US,D,20201130,000000,2415,2508.62,2362.5,2362.5,151.68685729454,0
+HURA.US,D,20201201,000000,2450,2450,2292.5,2327.5,131.4571429886,0
+HURA.US,D,20201202,000000,2275,2362.5,2222.5,2362.5,180.81600018082,0
+HURA.US,D,20201203,000000,2362.5,2537.5,2310,2362.5,133.93771441965,0
+HURA.US,D,20201204,000000,2380,2590,2362.5,2432.5,195.46000019546,0
+HURA.US,D,20201207,000000,2397.5,2588.07,2397.5,2467.5,195.82628591011,0
+HURA.US,D,20201208,000000,2467.5,2555,2415,2520,195.81714305296,0
+HURA.US,D,20201209,000000,2555,2782.32,2327.5,2555,565.14971485086,0
+HURA.US,D,20201210,000000,2590,2800,2555,2712.5,561.43142913286,0
+HURA.US,D,20201211,000000,2730,2730,2397.5,2485,369.30571465502,0
+HURA.US,D,20201214,000000,2572.5,2572.5,2415,2485,190.2571430474,0
+HURA.US,D,20201215,000000,2432.5,2450,2348.85,2380,168.64800016865,0
+HURA.US,D,20201216,000000,2415,2415,2310,2345,115.09657154367,0
+HURA.US,D,20201217,000000,2450,2450,2240,2345,237.07828595136,0
+HURA.US,D,20201218,000000,2292.5,2537.5,2292.5,2327.5,279.59942885103,0
+HURA.US,D,20201221,000000,2327.5,2432.5,2292.5,2362.5,132.19200013219,0
+HURA.US,D,20201222,000000,2310,2397.5,2292.5,2362.5,194.81657162339,0
+HURA.US,D,20201223,000000,2380,2432.5,2310,2380,96.832000096832,0
+HURA.US,D,20201224,000000,2380,2467.5,2362.5,2397.5,83.566285797852,0
+HURA.US,D,20201228,000000,2397.5,2537.5,2397.5,2415,220.45085736331,0
+HURA.US,D,20201229,000000,2450,2466.1,2292.5,2310,147.24742871868,0
+HURA.US,D,20201230,000000,2345,2397.5,2222.5,2310,234.61142880604,0
+HURA.US,D,20201231,000000,2345,2345,2222.5,2240,108.49200010849,0
+HURA.US,D,20210104,000000,2240,2327.5,2205,2310,111.89885725476,0
+HURA.US,D,20210105,000000,2310,2485,2275,2467.5,201.94514305909,0
+HURA.US,D,20210106,000000,2450,2485,2257.5,2345,345.93828606022,0
+HURA.US,D,20210107,000000,2405.37,2432.5,2310,2345,175.76000017576,0
+HURA.US,D,20210108,000000,2432.5,2450,2292.5,2415,423.07657185165,0
+HURA.US,D,20210111,000000,2450,2520,2397.5,2502.5,245.17942881661,0
+HURA.US,D,20210112,000000,2537.5,2607.5,2450,2485,205.80514306295,0
+HURA.US,D,20210113,000000,2625,2642.5,2380,2450,326.88514318403,0
+HURA.US,D,20210114,000000,2362.5,2502.5,2345,2432.5,224.7245716533,0
+HURA.US,D,20210115,000000,2415,2782.5,2415,2625,647.91371493363,0
+HURA.US,D,20210119,000000,2765,3115,2660,2905,1195.404572624,0
+HURA.US,D,20210120,000000,3062.5,3307.5,2887.5,3272.5,737.50971502322,0
+HURA.US,D,20210121,000000,3325,3325,3080,3186.57,558.97371484469,0
+HURA.US,D,20210122,000000,3167.5,3325,3062.5,3290,326.77085746963,0
+HURA.US,D,20210125,000000,3325,3830.57,3307.5,3587.5,942.3428580852,0
+HURA.US,D,20210126,000000,3780,4375,3535,3727.5,1308.2211441654,0
+HURA.US,D,20210127,000000,3517.5,3622.5,3115,3272.5,832.5388579754,0
+HURA.US,D,20210128,000000,3500,3500,3255,3325,331.71942890315,0
+HURA.US,D,20210129,000000,3255,3464.82,3141.25,3150,386.95028610124,0
+HURA.US,D,20210201,000000,3342.5,3407.25,2940,2940,547.8040005478,0
+HURA.US,D,20210202,000000,3132.5,3150,2800,2887.5,400.90628611519,0
+HURA.US,D,20210203,000000,2957.5,3500,2931.25,3482.5,597.95428631224,0
+HURA.US,D,20210204,000000,3867.5,4340,3552.5,3832.5,4825.7525762543,0
+HURA.US,D,20210205,000000,3832.5,3832.5,3341.62,3412.5,1293.9251441511,0
+HURA.US,D,20210208,000000,3447.5,3692.5,3447.5,3675,724.13142929556,0
+HURA.US,D,20210209,000000,3850,4900,3815,4672.5,4940.4411477976,0
+HURA.US,D,20210210,000000,5547.5,5862.5,4217.5,4795,4106.6142898209,0
+HURA.US,D,20210211,000000,4849.42,4900,4322.5,4515,1074.7491439319,0
+HURA.US,D,20210212,000000,4375,4445,4025,4340,633.10114349024,0
+HURA.US,D,20210216,000000,4462.5,4497.5,3902.5,4095,754.48857218306,0
+HURA.US,D,20210217,000000,4550,4602.5,4200,4375,967.3468581102,0
+HURA.US,D,20210218,000000,4480,4532.5,4112.5,4375,630.8897149166,0
+HURA.US,D,20210219,000000,4340,4340,3937.5,4042.5,654.90114351204,0
+HURA.US,D,20210222,000000,4130,4427.5,3972.5,4182.5,590.46800059047,0
+HURA.US,D,20210223,000000,3788.75,3972.5,3360,3622.5,718.72171500444,0
+HURA.US,D,20210224,000000,3710,3850,3586.97,3850,262.72114311986,0
+HURA.US,D,20210225,000000,3815,3850,3389.05,3465,834.4611436916,0
+HURA.US,D,20210226,000000,3535,3850,3325,3727.5,703.87942927531,0
+HURA.US,D,20210301,000000,3850,3920,3517.5,3622.5,359.84057178841,0
+HURA.US,D,20210302,000000,3605,3746.75,3570,3587.5,206.01542877744,0
+HURA.US,D,20210303,000000,3587.5,3657.5,3342.5,3395,254.13942882557,0
+HURA.US,D,20210304,000000,3342.5,3385.72,2835,2992.5,657.20342922863,0
+HURA.US,D,20210305,000000,3080,3255,2625,3237.5,351.31314320846,0
+HURA.US,D,20210308,000000,3185,3255,3010,3062.5,188.02971447374,0
+HURA.US,D,20210309,000000,3115,3290,3115,3272.5,96.91714295406,0
+HURA.US,D,20210310,000000,3412.5,3412.5,3185,3272.5,136.34228585063,0
+HURA.US,D,20210311,000000,3342.5,3675,3307.32,3675,251.48114310862,0
+HURA.US,D,20210312,000000,3622.5,3762.5,3430.35,3762.5,249.02400024902,0
+HURA.US,D,20210315,000000,3850,4060,3710,4060,260.20057168877,0
+HURA.US,D,20210316,000000,4077.5,4077.5,3692.5,3832.5,165.66571445138,0
+HURA.US,D,20210317,000000,3815,3920,3587.5,3692.5,167.62742873906,0
+HURA.US,D,20210318,000000,3710,3832.5,3535,3552.5,281.01085742387,0
+HURA.US,D,20210319,000000,3622.5,3796.8,3552.67,3570,188.3754287598,0
+HURA.US,D,20210322,000000,3815,3815,3535,3535,108.95028582324,0
+HURA.US,D,20210323,000000,3552.5,3605,3395,3412.5,111.22800011123,0
+HURA.US,D,20210324,000000,3447.5,3570,3237.5,3272.5,128.85657155743,0
+HURA.US,D,20210325,000000,3080,3377.5,3017.87,3360,130.73657155931,0
+HURA.US,D,20210326,000000,3412.5,3482.5,3185,3307.5,110.21600011022,0
+HURA.US,D,20210329,000000,3290,3377.5,3158.75,3167.5,64.919428636348,0
+HURA.US,D,20210330,000000,3132.5,3202.5,3045,3097.5,121.99657155057,0
+HURA.US,D,20210331,000000,3080,3242.22,3045,3045,73.674857216532,0
+HURA.US,D,20210401,000000,3132.5,3272.5,3097.5,3220,78.52000007852,0
+HURA.US,D,20210405,000000,3360,3377.5,3150,3220,109.43771439515,0
+HURA.US,D,20210406,000000,3255,3290,3097.5,3132.5,126.0611429832,0
+HURA.US,D,20210407,000000,3132.5,3132.5,3062.5,3115,79.363428650792,0
+HURA.US,D,20210408,000000,3132.5,3255,3010,3255,136.65028585094,0
+HURA.US,D,20210409,000000,3150,3298.05,3132.5,3255,87.64857151622,0
+HURA.US,D,20210412,000000,3325,3395,2905,3010,321.60457175018,0
+HURA.US,D,20210413,000000,2922.5,3097.5,2852.5,2957.5,115.94800011595,0
+HURA.US,D,20210414,000000,2922.5,2939.82,2733.32,2817.5,254.21600025422,0
+HURA.US,D,20210415,000000,2870,2870,2625,2747.5,136.31600013632,0
+HURA.US,D,20210416,000000,2677.5,2695.52,2415,2432.5,232.47200023247,0
+HURA.US,D,20210419,000000,2450,2458.75,2187.5,2380,249.12400024912,0
+HURA.US,D,20210420,000000,2415,2415,2292.5,2362.5,68.039428639468,0
+HURA.US,D,20210421,000000,2362.5,2432.5,2170,2415,137.33314299448,0
+HURA.US,D,20210422,000000,2432.5,2537.5,2362.5,2432.5,138.58742871002,0
+HURA.US,D,20210423,000000,2467.5,2730,2467.5,2660,85.000571513572,0
+HURA.US,D,20210426,000000,2730,2817.5,2590,2695,212.48000021248,0
+HURA.US,D,20210427,000000,2660,2765,2502.5,2590,158.35028587264,0
+HURA.US,D,20210428,000000,2607.5,2618.52,2240,2380,452.0102861663,0
+HURA.US,D,20210429,000000,2415,2450,2345,2397.5,93.9857143797,0
+HURA.US,D,20210430,000000,2362.5,2415,2362.5,2362.5,54.11142862554,0
+HURA.US,D,20210503,000000,2450,2489.72,2362.5,2380,95.536571524108,0
+HURA.US,D,20210504,000000,2362.5,2397.5,2187.5,2380,220.33485736319,0
+HURA.US,D,20210505,000000,2397.5,2397.5,2275,2397.5,120.59085726345,0
+HURA.US,D,20210506,000000,2415,2415,2187.5,2205,151.70457158028,0
+HURA.US,D,20210507,000000,2240,2345,2222.5,2327.5,89.212000089212,0
+HURA.US,D,20210510,000000,2275,2362.5,2187.5,2205,167.0817144528,0
+HURA.US,D,20210511,000000,2187.5,2290.4,2170,2205,175.19200017519,0
+HURA.US,D,20210512,000000,2275,2362.5,2170,2310,134.62800013463,0
+HURA.US,D,20210513,000000,2380,2432.5,2275,2275,92.874857235732,0
+HURA.US,D,20210514,000000,2275,2362.5,2240,2240,79.76285722262,0
+HURA.US,D,20210517,000000,2257.5,2292.5,2187.5,2222.5,75.495428646924,0
+HURA.US,D,20210518,000000,2222.5,2345,2187.5,2310,86.66571437238,0
+HURA.US,D,20210519,000000,2310,2485,2257.5,2415,178.63828589292,0
+HURA.US,D,20210520,000000,2467.5,2537.5,2345,2520,152.34571443806,0
+HURA.US,D,20210521,000000,2520,2747.5,2477.65,2677.5,234.17257166274,0
+HURA.US,D,20210524,000000,2695,2765,2572.5,2625,125.9714286974,0
+HURA.US,D,20210525,000000,2642.5,2695,2555,2590,83.823428655252,0
+HURA.US,D,20210526,000000,2695,3902.5,2695,3150,16635.406873778,0
+HURA.US,D,20210527,000000,3010,3062.5,2765,3045,1519.0702872334,0
+HURA.US,D,20210528,000000,2992.5,3027.5,2642.5,2817.5,523.00971480872,0
+HURA.US,D,20210601,000000,2817.5,2887.5,2677.5,2835,296.48285743934,0
+HURA.US,D,20210602,000000,2817.5,2957.5,2730,2765,254.28514311143,0
+HURA.US,D,20210603,000000,2765,2870,2660,2730,174.75485731761,0
+HURA.US,D,20210604,000000,2730,2852.5,2660,2817.5,167.62971445334,0
+HURA.US,D,20210607,000000,2887.5,2957.5,2800,2870,137.01257156558,0
+HURA.US,D,20210608,000000,2905,3360,2887.5,3045,1626.0902873404,0
+HURA.US,D,20210609,000000,3062.5,3132.5,2940,2975,199.15257162772,0
+HURA.US,D,20210610,000000,2957.5,3097.5,2905,3062.5,318.09657174667,0
+HURA.US,D,20210611,000000,3080,3202.5,3080,3132.5,233.39771451911,0
+HURA.US,D,20210614,000000,3150,3325,3115,3185,416.95657184553,0
+HURA.US,D,20210615,000000,3220,3255,3115,3202.5,173.82400017382,0
+HURA.US,D,20210616,000000,3255,3290,3010,3220,276.72971456244,0
+HURA.US,D,20210617,000000,3272.5,3325,3097.5,3325,342.89771462861,0
+HURA.US,D,20210618,000000,3255,3447.5,3202.5,3412.5,196.27828591056,0
+HURA.US,D,20210621,000000,3395,3675,3325,3675,453.04457188162,0
+HURA.US,D,20210622,000000,3710,3806.25,3272.5,3640,537.48457196606,0
+HURA.US,D,20210623,000000,3675,3920,3675,3920,345.85485748871,0
+HURA.US,D,20210624,000000,3920,4200,3692.5,4200,453.65542902508,0
+HURA.US,D,20210625,000000,4287.5,4373.25,3972.5,4165,540.76228625505,0
+HURA.US,D,20210628,000000,4200,4287.5,4025,4095,218.69485736155,0
+HURA.US,D,20210629,000000,4042.5,4112.5,3587.5,3622.5,386.21714324336,0
+HURA.US,D,20210630,000000,3780,4007.5,3640.17,3972.5,288.88857171746,0
+HURA.US,D,20210701,000000,4410,4987.5,3517.5,4025,12169.665155027,0
+HURA.US,D,20210702,000000,3609.55,3745,3325,3377.5,774.6714293461,0
+HURA.US,D,20210706,000000,3557.57,3622.32,3185.17,3377.5,630.56800063057,0
+HURA.US,D,20210707,000000,3325,3447.5,3185,3255,260.2714288317,0
+HURA.US,D,20210708,000000,3185,3234.7,3010,3150,282.60114313974,0
+HURA.US,D,20210709,000000,3226.65,3535,3150,3307.5,1141.174858284,0
+HURA.US,D,20210712,000000,3167.5,3272.5,3120.77,3132.5,288.29314314544,0
+HURA.US,D,20210713,000000,3097.5,3167.5,2975,3080,251.4754288229,0
+HURA.US,D,20210714,000000,3045,3150,2870,2940,442.718286157,0
+HURA.US,D,20210715,000000,2957.5,3010,2712.5,2817.5,315.06000031506,0
+HURA.US,D,20210716,000000,2835,2992.5,2800,2800,179.99371446571,0
+HURA.US,D,20210719,000000,2800,2835,2677.5,2817.5,152.46628586675,0
+HURA.US,D,20210720,000000,2765,2900.1,2765,2852.5,57.815428629244,0
+HURA.US,D,20210721,000000,2870,2940,2817.5,2887.5,122.07314297922,0
+HURA.US,D,20210722,000000,2922.5,2974.82,2870,2940,70.080571498652,0
+HURA.US,D,20210723,000000,2887.5,2940,2800.17,2852.5,167.86914302501,0
+HURA.US,D,20210726,000000,2887.5,2887.5,2730,2765,112.3245715409,0
+HURA.US,D,20210727,000000,2713.2,2782.5,2660,2695,95.5142858098,0
+HURA.US,D,20210728,000000,2747.5,2870,2730,2800,63.250285777536,0
+HURA.US,D,20210729,000000,2782.5,2800,2677.5,2677.5,88.54857151712,0
+HURA.US,D,20210730,000000,2730,2764.82,2625,2695,113.21714297036,0
+HURA.US,D,20210802,000000,2747.5,2800,2642.5,2677.5,46.260571474832,0
+HURA.US,D,20210803,000000,2642.5,2712.5,2625,2625,47.66000004766,0
+HURA.US,D,20210804,000000,2625,2709.87,2555,2590,69.546857212404,0
+HURA.US,D,20210805,000000,2590,2817.5,2590,2765,113.6325715422,0
+HURA.US,D,20210806,000000,2765,2817.5,2712.5,2782.5,61.407428632836,0
+HURA.US,D,20210809,000000,2817.5,2835,2747.5,2835,57.918285772204,0
+HURA.US,D,20210810,000000,2887.5,2887.5,2712.67,2747.5,39.872571468444,0
+HURA.US,D,20210811,000000,2712.5,2758,2660,2730,28.676571457248,0
+HURA.US,D,20210812,000000,2679.25,2735.42,2660,2695,32.025142889168,0
+HURA.US,D,20210813,000000,2730,2730,2642.5,2712.5,34.758285749044,0
+HURA.US,D,20210816,000000,2712.5,2712.5,2555,2607.5,79.542285793828,0
+HURA.US,D,20210817,000000,2660,2665.25,2539.25,2607.5,74.592571503164,0
+HURA.US,D,20210818,000000,2660,2660,2537.5,2572.5,36.79714289394,0
+HURA.US,D,20210819,000000,2590,2607.5,2537.5,2537.5,105.38400010538,0
+HURA.US,D,20210820,000000,2485,2642.5,2478.17,2572.5,96.827428668256,0
+HURA.US,D,20210823,000000,2607.5,2695,2537.5,2555,107.22400010722,0
+HURA.US,D,20210824,000000,2572.5,2607.5,2520.17,2555,129.39028584368,0
+HURA.US,D,20210825,000000,2590,2642.5,2537.5,2537.5,71.124000071124,0
+HURA.US,D,20210826,000000,2590,2607.5,2540.47,2572.5,32.356000032356,0
+HURA.US,D,20210827,000000,2555,2625,2537.5,2572.5,105.74114296288,0
+HURA.US,D,20210830,000000,2572.5,2712.85,2555,2642.5,95.417714381132,0
+HURA.US,D,20210831,000000,2660,2712.5,2607.5,2660,136.27771442199,0
+HURA.US,D,20210901,000000,2712.5,2782.5,2660,2712.5,169.07485731193,0
+HURA.US,D,20210902,000000,2572.5,2730,2572.5,2590,136.73314299388,0
+HURA.US,D,20210903,000000,2660,2695,2610.3,2677.5,49.021142906164,0
+HURA.US,D,20210907,000000,2642.5,2695,2590,2607.5,61.512571490084,0
+HURA.US,D,20210908,000000,2642.5,2677.5,2555,2607.5,85.16857151374,0
+HURA.US,D,20210909,000000,2607.5,2625,2572.5,2572.5,54.606857197464,0
+HURA.US,D,20210910,000000,2625,2660,2555,2625,85.013142942156,0
+HURA.US,D,20210913,000000,2642.5,2660,2432.5,2485,275.10285741796,0
+HURA.US,D,20210914,000000,2485,2520,2362.5,2380,153.51200015351,0
+HURA.US,D,20210915,000000,2222.5,2397.5,2187.5,2345,235.07942880651,0
+HURA.US,D,20210916,000000,2362.5,2372.47,2275,2310,71.84857150042,0
+HURA.US,D,20210917,000000,2275,2450,2275,2450,121.82800012183,0
+HURA.US,D,20210920,000000,2349.72,2432.5,2222.85,2275,291.59828600588,0
+HURA.US,D,20210921,000000,2310,2389.45,2222.5,2310,242.08000024208,0
+HURA.US,D,20210922,000000,2362.5,2677.5,2135,2170,1251.2451441084,0
+HURA.US,D,20210923,000000,2135,2222.5,1855,1960,1399.0811442562,0
+HURA.US,D,20210924,000000,1751.92,1767.5,1531.25,1540,4462.7828616056,0
+HURA.US,D,20210927,000000,1592.5,1609.82,1538.95,1538.95,1667.8394302393,0
+HURA.US,D,20210928,000000,1573.07,1697.5,1516.9,1517.25,4336.7805757654,0
+HURA.US,D,20210929,000000,1558.2,1558.2,1400,1427.82,2221.674287936,0
+HURA.US,D,20210930,000000,1443.75,1575,1435.17,1505.35,2496.4891453536,0
+HURA.US,D,20211001,000000,1540,1572.72,1445.5,1452.5,1416.5325728451,0
+HURA.US,D,20211004,000000,1496.25,1505,1366.92,1391.07,1791.3765732199,0
+HURA.US,D,20211005,000000,1388.27,1452.5,1295,1359.92,2239.7068593826,0
+HURA.US,D,20211006,000000,1314.77,1399.82,1296.05,1330,929.80628664409,0
+HURA.US,D,20211007,000000,1365,1435,1347.5,1400,1653.9428587968,0
+HURA.US,D,20211008,000000,1382.5,1400,1330,1339.8,518.50171480422,0
+HURA.US,D,20211011,000000,1339.8,1505,1339.8,1460.9,2325.2971451824,0
+HURA.US,D,20211012,000000,1526.87,1730.22,1487.5,1673,3950.2588610931,0
+HURA.US,D,20211013,000000,1785,1890,1627.5,1749.65,5252.7028623956,0
+HURA.US,D,20211014,000000,1747.55,1767.5,1522.5,1584.1,2825.3697171111,0
+HURA.US,D,20211015,000000,1583.75,1653.75,1477.17,1513.57,1220.261715506,0
+HURA.US,D,20211018,000000,1522.5,1627.5,1440.25,1487.32,723.28342929471,0
+HURA.US,D,20211019,000000,1452.32,1925,1405.42,1785,6993.4062927077,0
+HURA.US,D,20211020,000000,1750,1820,1606.5,1820,2058.5365734871,0
+HURA.US,D,20211021,000000,1732.5,1802.5,1610,1639.05,1485.3502871996,0
+HURA.US,D,20211022,000000,1631.35,1631.35,1523.9,1592.67,1224.5765726531,0
+HURA.US,D,20211025,000000,1569.92,1575,1531.42,1543.5,808.9142865232,0
+HURA.US,D,20211026,000000,1543.5,1662.5,1531.27,1570.27,928.54228664283,0
+HURA.US,D,20211027,000000,1590.4,1627.5,1473.85,1496.6,633.16400063316,0
+HURA.US,D,20211028,000000,1540,1574.65,1474.02,1519.17,513.50914337065,0
+HURA.US,D,20211029,000000,1554.87,1557.5,1496.25,1527.4,331.55200033155,0
+HURA.US,D,20211101,000000,1538.6,1540,1471.75,1501.15,624.24228633853,0
+HURA.US,D,20211102,000000,1500.97,1522.5,1461.25,1520.75,656.5960006566,0
+HURA.US,D,20211103,000000,1516.9,1837.5,1473.5,1610,3443.2017177289,0
+HURA.US,D,20211104,000000,1627.32,1627.32,1505.17,1554,1248.7205726773,0
+HURA.US,D,20211105,000000,1557.5,1680,1542.1,1646.92,1911.9622876262,0
+HURA.US,D,20211108,000000,1697.5,1749.82,1662.5,1680,1246.0285726746,0
+HURA.US,D,20211109,000000,1732.5,1732.5,1610,1658.47,779.72000077972,0
+HURA.US,D,20211110,000000,1645,1678.25,1548.92,1566.42,597.49714345464,0
+HURA.US,D,20211111,000000,1575,1662.32,1573.25,1577.1,525.94057195451,0
+HURA.US,D,20211112,000000,1584.8,1626.1,1548.75,1564.32,424.05771470977,0
+HURA.US,D,20211115,000000,1545.77,1575,1522.5,1530.9,552.96285769582,0
+HURA.US,D,20211116,000000,1559.25,1559.25,1452.32,1473.85,815.70571510142,0
+HURA.US,D,20211117,000000,1443.92,1473.85,1368.67,1432.02,813.90914367105,0
+HURA.US,D,20211118,000000,1435,1461.25,1330.17,1364.82,718.94571500466,0
+HURA.US,D,20211119,000000,1330,1396.32,1312.5,1361.32,323.39828603768,0
+HURA.US,D,20211122,000000,1382.5,1400,1275.4,1279.6,537.49657196607,0
+HURA.US,D,20211123,000000,1251.42,1318.27,1251.42,1298.32,318.97942889041,0
+HURA.US,D,20211124,000000,1330,1347.15,1286.42,1334.02,320.17028603446,0
+HURA.US,D,20211126,000000,1294.3,1323,1252.3,1317.92,324.15885746702,0
+HURA.US,D,20211129,000000,1278.37,1316,1233.92,1260,509.39314336654,0
+HURA.US,D,20211130,000000,1260,1273.12,1207.5,1225,236.15485737901,0
+HURA.US,D,20211201,000000,1225,1259.82,1145.55,1150.1,456.59885759946,0
+HURA.US,D,20211202,000000,1155,1155,1076.95,1102.5,510.96228622525,0
+HURA.US,D,20211203,000000,1102.5,1102.5,980.175,1003.45,641.1102863554,0
+HURA.US,D,20211206,000000,901.25,1060.5,875,1050,735.52914359267,0
+HURA.US,D,20211207,000000,1050,1170.75,1032.67,1137.32,409.47942898091,0
+HURA.US,D,20211208,000000,1208.9,1272.25,1142.57,1242.85,446.5285718751,0
+HURA.US,D,20211209,000000,1277.5,1278.9,1177.4,1190,230.65200023065,0
+HURA.US,D,20211210,000000,1196.82,1224.82,1137.67,1154.82,229.0531430862,0
+HURA.US,D,20211213,000000,1139.25,1207.5,1139.25,1165.5,202.79314305994,0
+HURA.US,D,20211214,000000,1123.5,1172.5,1123.5,1144.85,137.40514299455,0
+HURA.US,D,20211215,000000,1102.5,1186.5,1034.25,1114.22,426.66628614095,0
+HURA.US,D,20211216,000000,1120,1159.46,1052.1,1085,285.76342885719,0
+HURA.US,D,20211217,000000,1064.17,1118.42,1032.5,1099,431.21142900264,0
+HURA.US,D,20211220,000000,1032.5,1085,1032.5,1067.5,368.39885751126,0
+HURA.US,D,20211221,000000,1068.72,1076.25,1050,1050,301.09771458681,0
+HURA.US,D,20211222,000000,1120,1120,1034.6,1045.62,184.21371446993,0
+HURA.US,D,20211223,000000,1052.97,1060.15,1023.92,1040.9,257.05485739991,0
+HURA.US,D,20211227,000000,1050,1075.37,980,1023.05,653.93828636822,0
+HURA.US,D,20211228,000000,1020.07,1022.87,911.05,933.625,791.48514364863,0
+HURA.US,D,20211229,000000,921.375,938.525,892.5,925.4,269.68057169825,0
+HURA.US,D,20211230,000000,927.5,962.5,903.7,913.5,440.42685758328,0
+HURA.US,D,20211231,000000,913.5,927.5,892.5,892.5,600.30628631459,0
+HURA.US,D,20220103,000000,910,960.75,910,946.925,210.3388573532,0
+HURA.US,D,20220104,000000,1010.62,1010.62,945,957.6,263.32342883475,0
+HURA.US,D,20220105,000000,962.5,979.475,890.925,908.25,466.41371475213,0
+HURA.US,D,20220106,000000,892.5,961.975,883.75,911.225,203.04742877448,0
+HURA.US,D,20220107,000000,927.5,945,883.75,912.625,287.47257171604,0
+HURA.US,D,20220110,000000,910,912.625,862.75,896,300.53200030053,0
+HURA.US,D,20220111,000000,886.2,904.75,857.5,871.5,338.76514319591,0
+HURA.US,D,20220112,000000,875,927.5,822.675,857.5,1984.8337162705,0
+HURA.US,D,20220113,000000,822.675,854,787.675,787.675,318.47657174705,0
+HURA.US,D,20220114,000000,764.75,841.75,728,838.25,320.97200032097,0
+HURA.US,D,20220118,000000,805,824.25,771.925,793.275,215.8674287873,0
+HURA.US,D,20220119,000000,782.775,799.05,728.175,749,250.07028596436,0
+HURA.US,D,20220120,000000,778.4,786.975,701.75,728.875,355.61657178419,0
+HURA.US,D,20220121,000000,717.5,731.15,668.5,691.25,577.91314343506,0
+HURA.US,D,20220124,000000,682.85,695.1,582.75,647.675,555.2102862695,0
+HURA.US,D,20220125,000000,654.675,703.5,630,696.325,292.3245717209,0
+HURA.US,D,20220126,000000,685.475,752.5,670.775,690.375,247.55200024755,0
+HURA.US,D,20220127,000000,717.5,717.5,619.5,619.5,201.01942877245,0
+HURA.US,D,20220128,000000,647.5,735,613.375,653.8,277.36571456308,0
+HURA.US,D,20220131,000000,647.5,761.6,647.5,726.25,303.46800030347,0
+HURA.US,D,20220201,000000,752.5,857.5,746.375,784,323.14971460886,0
+HURA.US,D,20220202,000000,815.325,815.325,708.225,778.75,158.13714301528,0
+HURA.US,D,20220203,000000,755.3,807.275,722.925,758.975,215.74628593003,0
+HURA.US,D,20220204,000000,776.475,799.05,739.025,796.075,81.447428652876,0
+HURA.US,D,20220207,000000,800.45,800.45,736.75,778.225,162.05828587634,0
+HURA.US,D,20220208,000000,787.5,801.5,771.75,787.5,76.026285790312,0
+HURA.US,D,20220209,000000,787.5,815.325,735,791,126.73771441245,0
+HURA.US,D,20220210,000000,787.5,833,761.075,803.075,190.68228590497,0
+HURA.US,D,20220211,000000,817.25,830.9,774.725,786.975,192.46057162103,0
+HURA.US,D,20220214,000000,763.35,822.5,736.75,787.5,620.94914347809,0
+HURA.US,D,20220215,000000,787.5,833,787.5,815.5,255.87942882731,0
+HURA.US,D,20220216,000000,796.25,805,693.525,769.125,393.38114325052,0
+HURA.US,D,20220217,000000,750.4,768.075,718.2,731.5,250.1960002502,0
+HURA.US,D,20220218,000000,743.75,770,693.7,715.4,225.22285736808,0
+HURA.US,D,20220222,000000,700,708.75,630,673.05,160.24228587453,0
+HURA.US,D,20220223,000000,691.25,718.025,682.5,687.4,111.75371439747,0
+HURA.US,D,20220224,000000,647.5,682.675,612.5,679,468.81257189738,0
+HURA.US,D,20220225,000000,677.25,678.811,647.5,647.5,171.17600017118,0
+HURA.US,D,20220228,000000,633.325,655.375,627.2,638.925,217.16914307431,0
+HURA.US,D,20220301,000000,647.5,655.9,624.75,624.75,151.89885729476,0
+HURA.US,D,20220302,000000,655.9,691.25,624.925,666.225,450.40628616469,0
+HURA.US,D,20220303,000000,665.175,688.45,630,654.675,137.49828585178,0
+HURA.US,D,20220304,000000,656.25,665,630,635.6,135.20800013521,0
+HURA.US,D,20220307,000000,647.325,647.5,586.25,586.6,193.14971447886,0
+HURA.US,D,20220308,000000,595,635.425,586.25,610.925,138.15200013815,0
+HURA.US,D,20220309,000000,646.8,656.25,579.425,611.275,330.61257175918,0
+HURA.US,D,20220310,000000,611.975,612.5,586.25,596.4,88.079428659508,0
+HURA.US,D,20220311,000000,603.75,605.5,568.75,577.675,129.96914298711,0
+HURA.US,D,20220314,000000,593.25,595,525.875,537.425,174.81085731767,0
+HURA.US,D,20220315,000000,539,558.25,527.975,542.5,107.68000010768,0
+HURA.US,D,20220316,000000,595,595,542.5,568.75,139.11371442483,0
+HURA.US,D,20220317,000000,593.25,665,577.675,629.825,481.08000048108,0
+HURA.US,D,20220318,000000,612.5,658,606.375,647.325,357.27714321442,0
+HURA.US,D,20220321,000000,630,657.825,581,644.35,131.70057156027,0
+HURA.US,D,20220322,000000,647.5,665,630.175,664.125,150.55142872198,0
+HURA.US,D,20220323,000000,664.125,698.25,647.675,687.05,132.99428584728,0
+HURA.US,D,20220324,000000,698.25,698.25,665.7,687.75,101.30800010131,0
+HURA.US,D,20220325,000000,667.1,683.375,665,674.625,68.80285721166,0
+HURA.US,D,20220328,000000,682.5,682.5,641.55,656.6,106.56285724942,0
+HURA.US,D,20220329,000000,676.2,682.15,651,656.425,60.217714345932,0
+HURA.US,D,20220330,000000,647.5,692.8,647.5,672.525,168.75257159732,0
+HURA.US,D,20220331,000000,673.75,726.25,665,696.325,209.004000209,0
+HURA.US,D,20220401,000000,706.825,726.075,666.75,682.5,134.22171441994,0
+HURA.US,D,20220404,000000,716.625,716.625,682.5,708.75,65.000571493572,0
+HURA.US,D,20220405,000000,805,805,682.5,691.95,392.86628610715,0
+HURA.US,D,20220406,000000,680.75,698.075,656.25,673.75,100.33600010034,0
+HURA.US,D,20220407,000000,682.5,691.25,630.875,648.55,87.783428659212,0
+HURA.US,D,20220408,000000,648.55,687.75,636.825,643.475,59.33714291648,0
+HURA.US,D,20220411,000000,643.475,1470,542.5,871.325,16821.137159678,0
+HURA.US,D,20220412,000000,715.75,761.25,554.575,603.75,3617.8908607607,0
+HURA.US,D,20220413,000000,616.875,630,565.25,575.225,1588.9817158747,0
+HURA.US,D,20220414,000000,602.35,612.5,542.5,558.25,1017.0748581599,0
+HURA.US,D,20220418,000000,535.5,542.325,490,503.825,811.05028652534,0
+HURA.US,D,20220419,000000,507.5,519.225,490,507.5,666.53714352368,0
+HURA.US,D,20220420,000000,507.5,507.5,474.25,503.475,504.17828621846,0
+HURA.US,D,20220421,000000,524.65,524.65,474.95,490,516.20800051621,0
+HURA.US,D,20220422,000000,481.25,525,474.25,494.375,830.15542940158,0
+HURA.US,D,20220425,000000,476,530.95,455,530.25,1751.4348588943,0
+HURA.US,D,20220426,000000,525,630,525,608.125,5385.1520053852,0
+HURA.US,D,20220427,000000,646.45,649.775,498.75,507.5,10631.403439203,0
+HURA.US,D,20220428,000000,490,533.575,472.5,528.325,2658.4474312299,0
+HURA.US,D,20220429,000000,502.25,507.5,472.5,507.5,2532.8382882471,0
+HURA.US,D,20220502,000000,481.25,492.8,446.25,472.5,2635.599431207,0
+HURA.US,D,20220503,000000,455,490,451.5,470.925,2109.97200211,0
+HURA.US,D,20220504,000000,470.4,478.8,451.5,471.1,1877.1302875914,0
+HURA.US,D,20220505,000000,455,467.25,368.725,370.825,3509.4337177951,0
+HURA.US,D,20220506,000000,367.5,367.5,332.5,362.775,2185.4691450426,0
+HURA.US,D,20220509,000000,351.75,351.75,287.35,309.75,1727.8040017278,0
+HURA.US,D,20220510,000000,306.25,314.825,288.75,297.5,1861.8434304333,0
+HURA.US,D,20220511,000000,288.75,297.5,262.5,266,934.17714379132,0
+HURA.US,D,20220512,000000,246.925,307.3,246.05,295.4,4730.9731475881,0
+HURA.US,D,20220513,000000,294,357,269.5,329,5206.7308623496,0
+HURA.US,D,20220516,000000,329,334.073,273.35,284.55,2668.8348598117,0
+HURA.US,D,20220517,000000,284.9,290.15,276.325,283.15,928.94914378609,0
+HURA.US,D,20220518,000000,278.425,285.25,262.5,271.25,1565.8897158516,0
+HURA.US,D,20220519,000000,262.5,280,254.8,279.125,870.00228658429,0
+HURA.US,D,20220520,000000,280,280,253.75,273.35,1633.9605730625,0
+HURA.US,D,20220523,000000,277.375,277.375,258.3,267.05,1366.1645727947,0
+HURA.US,D,20220524,000000,292.6,292.6,253.75,254.1,898.29885804116,0
+HURA.US,D,20220525,000000,262.5,295.75,259.875,285.25,1053.1422867674,0
+HURA.US,D,20220526,000000,289.1,329,270.375,329,2454.4891453116,0
+HURA.US,D,20220527,000000,329.7,350,322,336,1240.2565726688,0
+HURA.US,D,20220531,000000,332.5,332.5,291.725,315,988.23942955967,0
+HURA.US,D,20220601,000000,320.775,327.25,291.725,299.425,749.51371503523,0
+HURA.US,D,20220602,000000,299.25,310.625,297.5,305.55,521.32971480704,0
+HURA.US,D,20220603,000000,320.25,323.75,298.025,310.8,1141.1074297125,0
+HURA.US,D,20220606,000000,312.375,312.375,266.875,275.975,1792.5937160783,0
+HURA.US,D,20220607,000000,306.25,311.5,286.125,305.725,1133.1988582761,0
+HURA.US,D,20220608,000000,311.5,350,309.75,330.925,876.60914373375,0
+HURA.US,D,20220609,000000,322,397.25,322,384.825,2568.7045739973,0
+HURA.US,D,20220610,000000,367.5,397.95,341.425,394.8,748.33371503405,0
+HURA.US,D,20220613,000000,370.125,384.125,350.35,356.65,617.98628633227,0
+HURA.US,D,20220614,000000,356.475,356.475,326.2,326.9,1458.0068586009,0
+HURA.US,D,20220615,000000,419.825,504,383.075,408.975,25880.670883024,0
+HURA.US,D,20220616,000000,399,420.525,349.912,363.475,3248.4480032484,0
+HURA.US,D,20220617,000000,402.5,420,350,350,2601.6445740302,0
+HURA.US,D,20220621,000000,363.125,455,363.125,415.625,2964.1782886785,0
+HURA.US,D,20220622,000000,390.25,472.5,390.25,441,2088.384573517,0
+HURA.US,D,20220623,000000,441,577.5,441,526.4,3903.8754324753,0
+HURA.US,D,20220624,000000,542.5,595,498.75,498.75,2141.0228592839,0
+HURA.US,D,20220627,000000,542.5,559.825,507.5,542.325,1306.6565727352,0
+HURA.US,D,20220628,000000,542.15,542.5,481.075,493.5,968.84971525456,0
+HURA.US,D,20220629,000000,491.925,525,437.5,516.25,1121.6382868359,0
+HURA.US,D,20220630,000000,468.125,507.5,458.5,486.5,889.58400088958,0
+HURA.US,D,20220701,000000,481.25,507.15,437.5,446.25,563.28514342043,0
+HURA.US,D,20220705,000000,438.375,460.775,408.1,434.875,390.87371467659,0
+HURA.US,D,20220706,000000,423.325,444.675,402.5,417.725,722.87600072288,0
+HURA.US,D,20220707,000000,418.775,445.025,418.775,428.75,679.12400067912,0
+HURA.US,D,20220708,000000,437.5,455,420.175,437.675,718.49085786135,0
+HURA.US,D,20220711,000000,455.35,458.85,437.5,452.9,559.40857198798,0
+HURA.US,D,20220712,000000,455,472.5,406,432.25,404.82057183339,0
+HURA.US,D,20220713,000000,433.125,446.25,399,432.6,254.98285739784,0
+HURA.US,D,20220714,000000,437.5,455,402.675,437.325,752.63428646692,0
+HURA.US,D,20220715,000000,441,463.225,406.875,430.325,610.76342918219,0
+HURA.US,D,20220718,000000,418.25,423.15,376.6,389.55,722.28685786514,0
+HURA.US,D,20220719,000000,388.675,400.575,356.3,385,409.68857183826,0
+HURA.US,D,20220720,000000,385,410.375,385,390.075,287.26400028726,0
+HURA.US,D,20220721,000000,402.5,402.675,367.5,394.625,271.44914312859,0
+HURA.US,D,20220722,000000,387.8,394.625,350,358.75,415.03428612932,0
+HURA.US,D,20220725,000000,385.875,385.875,336,347.725,197.77714305492,0
+HURA.US,D,20220726,000000,347.725,367.5,308.175,346.325,285.80742885724,0
+HURA.US,D,20220727,000000,353.5,353.5,316.75,331.975,246.91885738978,0
+HURA.US,D,20220728,000000,350,367.325,333.375,341.6,125.32057155389,0
+HURA.US,D,20220729,000000,341.6,367.5,320.775,330.925,271.70457170028,0
+HURA.US,D,20220801,000000,332.5,332.5,301,307.475,402.29314325944,0
+HURA.US,D,20220802,000000,301,347.9,301,310.1,347.72914320487,0
+HURA.US,D,20220803,000000,636.125,700,394.975,428.75,27368.584027369,0
+HURA.US,D,20220804,000000,420,420,350,384.125,3036.2954316077,0
+HURA.US,D,20220805,000000,364,371.787,341.25,364,2108.4251449656,0
+HURA.US,D,20220808,000000,353.5,371.875,344.75,350,1017.9822867323,0
+HURA.US,D,20220809,000000,385,392,312.375,316.75,5173.2571480304,0
+HURA.US,D,20220810,000000,318.5,341.25,316.75,320.25,1377.6937156634,0
+HURA.US,D,20220811,000000,315,341.25,315,327.075,1497.8348586407,0
+HURA.US,D,20220812,000000,336.35,350,323.75,328.3,1645.1485730737,0
+HURA.US,D,20220815,000000,332.5,350,315.35,325.85,1399.666287114,0
+HURA.US,D,20220816,000000,330.925,332.325,311.5,315.35,1297.3902870117,0
+HURA.US,D,20220817,000000,313.25,330.75,299.25,303.45,1425.0314299965,0
+HURA.US,D,20220818,000000,305.9,315,283.5,304.15,1390.154858533,0
+HURA.US,D,20220819,000000,306.25,306.25,280.875,291.725,960.33542953176,0
+HURA.US,D,20220822,000000,282.975,302.75,263.375,292.6,1373.7160013737,0
+HURA.US,D,20220823,000000,284.725,297.15,280,287.35,874.97771516069,0
+HURA.US,D,20220824,000000,283.5,296.452,280,291.55,1010.3445724389,0
+HURA.US,D,20220825,000000,293.125,306.25,282.625,292.425,1900.2834304717,0
+HURA.US,D,20220826,000000,281.925,294,275.625,277.725,917.285715203,0
+HURA.US,D,20220829,000000,266.35,289.8,264.95,269.15,797.23942936867,0
+HURA.US,D,20220830,000000,280,280,266.7,270.9,609.00628632329,0
+HURA.US,D,20220831,000000,271.25,275.45,266,271.425,438.10228615239,0
+HURA.US,D,20220901,000000,273.175,274.4,254.1,262.15,846.91657227549,0
+HURA.US,D,20220902,000000,262.5,273,258.302,269.5,219.90628593419,0
+HURA.US,D,20220906,000000,262.5,269.325,246.75,257.25,1051.2982867656,0
+HURA.US,D,20220907,000000,254.625,262.5,243.425,258.125,776.58628649087,0
+HURA.US,D,20220908,000000,257.425,258.65,237.825,255.5,668.718286383,0
+HURA.US,D,20220909,000000,260.575,320.95,249.725,295.05,2777.4062884917,0
+HURA.US,D,20220912,000000,306.25,306.25,266.525,281.925,774.74514363189,0
+HURA.US,D,20220913,000000,293.125,293.125,269.5,282.275,533.71885767658,0
+HURA.US,D,20220914,000000,274.575,293.125,270.375,280,648.87828636316,0
+HURA.US,D,20220915,000000,288.925,296.625,268.45,277.375,522.17885766504,0
+HURA.US,D,20220916,000000,288.75,288.75,257.25,262.5,416.70114327384,0
+HURA.US,D,20220919,000000,262.5,263.2,238,254.975,693.59885783646,0
+HURA.US,D,20220920,000000,255.325,264.425,245,262.5,560.35028627464,0
+HURA.US,D,20220921,000000,262.5,262.5,245,256.375,616.06971490178,0
+HURA.US,D,20220922,000000,261.45,261.45,239.05,248.675,548.1142862624,0
+HURA.US,D,20220923,000000,251.125,264.425,235.55,245,360.83942893227,0
+HURA.US,D,20220926,000000,239.75,249.375,234.675,238.7,353.09885749596,0
+HURA.US,D,20220927,000000,248.5,248.5,183.75,192.15,2191.8474307633,0
+HURA.US,D,20220928,000000,201.6,203,188.125,196.175,837.44457226602,0
+HURA.US,D,20220929,000000,203.875,210,190.925,199.325,574.60742914604,0
+HURA.US,D,20220930,000000,196,199.323,187.25,189,641.68742921312,0
+HURA.US,D,20221003,000000,175,183.75,152.25,169.575,3494.694289209,0
+HURA.US,D,20221004,000000,177.275,183.575,169.575,173.775,1913.9080019139,0
+HURA.US,D,20221005,000000,183.75,185.5,175.35,180.6,533.33714339048,0
+HURA.US,D,20221006,000000,185.5,260.75,185.5,222.95,5272.9805767016,0
+HURA.US,D,20221007,000000,214.375,219.975,192.5,192.675,1048.1017153338,0
+HURA.US,D,20221010,000000,196.875,200.2,185.5,192.675,219.48114307662,0
+HURA.US,D,20221011,000000,192.5,204.225,175,175,483.58742905502,0
+HURA.US,D,20221012,000000,183.575,192.325,160.475,175.175,638.33942920977,0
+HURA.US,D,20221013,000000,182.525,191.8,157.5,176.925,405.80857183438,0
+HURA.US,D,20221014,000000,182,185.15,163.625,166.6,466.16514332331,0
+HURA.US,D,20221017,000000,174.825,187.25,163.625,164.5,505.62571479134,0
+HURA.US,D,20221018,000000,179.2,191.8,166.25,175.175,1336.0514299075,0
+HURA.US,D,20221019,000000,264.775,273,196,211.225,25023.784025024,0
+HURA.US,D,20221020,000000,186.9,210,175,201.075,3113.3897173991,0
+HURA.US,D,20221021,000000,192.5,200.9,179.375,180.6,807.18457223576,0
+HURA.US,D,20221024,000000,180.25,195.125,166.425,180.25,1123.1154296945,0
+HURA.US,D,20221025,000000,182.7,201.25,178.502,184.975,902.93028661722,0
+HURA.US,D,20221026,000000,179.725,199.5,179.725,184.1,820.22971510594,0
+HURA.US,D,20221027,000000,193.2,208.25,185.85,205.625,680.75200068075,0
+HURA.US,D,20221028,000000,199.325,205.625,189.7,193.725,504.22114336136,0
+HURA.US,D,20221031,000000,195.825,210,183.575,188.475,604.33485774719,0
+HURA.US,D,20221101,000000,189.7,195.825,183.75,188.65,225.02057165359,0
+HURA.US,D,20221102,000000,192.5,192.5,176.75,181.3,496.79657192537,0
+HURA.US,D,20221103,000000,186.725,189.35,175.875,183.75,276.44571456216,0
+HURA.US,D,20221104,000000,178.675,201.25,178.675,186.2,389.84514324699,0
+HURA.US,D,20221107,000000,180.6,198.1,168.875,175.35,776.75542934818,0
+HURA.US,D,20221108,000000,177.625,183.75,157.675,167.3,1022.0257153077,0
+HURA.US,D,20221109,000000,174.125,174.125,154.175,158.9,595.25828630954,0
+HURA.US,D,20221110,000000,171.5,195.475,161,182.175,693.61657212219,0
+HURA.US,D,20221111,000000,155.75,155.75,131.6,147.175,4479.7880044798,0
+HURA.US,D,20221114,000000,134.75,163.824,128.45,157.146,8629.0571514862,0
+HURA.US,D,20221115,000000,157.15,158.9,133,139.3,6284.6571491418,0
+HURA.US,D,20221116,000000,139.3,143.5,131.95,136.15,2057.6571449148,0
+HURA.US,D,20221117,000000,131.95,138.946,129.85,136.15,1320.571429892,0
+HURA.US,D,20221118,000000,136.15,150.5,130.553,140.259,2253.5142879678,0
+HURA.US,D,20221121,000000,140.7,152.95,140,147.35,1885.3428590282,0
+HURA.US,D,20221122,000000,147,147,130.553,131.25,2171.5142878858,0
+HURA.US,D,20221123,000000,133.35,148.75,122.577,127.75,6541.3142922556,0
+HURA.US,D,20221125,000000,124.95,130.896,123.2,129.062,929.5428580724,0
+HURA.US,D,20221128,000000,162.75,171.5,142.1,152.6,279977.02885141,0
+HURA.US,D,20221129,000000,148.4,215.95,148.053,208.25,61306.371489878,0
+HURA.US,D,20221130,000000,199.85,245,193.55,234.5,56980.628628409,0
+HURA.US,D,20221201,000000,231.35,364,231.063,310.1,103432.28581772,0
+HURA.US,D,20221202,000000,322,333.55,258.006,269.5,20560.628591989,0
+HURA.US,D,20221205,000000,273,310.1,262.85,296.45,11177.085725463,0
+HURA.US,D,20221206,000000,284.9,304.5,273.35,295.75,2869.4000028694,0
+HURA.US,D,20221207,000000,301,366.446,290.85,359.8,20081.600020082,0
+HURA.US,D,20221208,000000,344.4,483.7,332.5,450.8,11768.428583197,0
+HURA.US,D,20221209,000000,432.25,542.496,428.05,518,14418.057157275,0
+HURA.US,D,20221212,000000,512.75,514.314,388.85,388.85,4894.857147752,0
+HURA.US,D,20221213,000000,399,432.246,370.24,372.05,2593.7428597366,0
+HURA.US,D,20221214,000000,372.05,385.822,280.35,280.35,5269.1142909834,0
+HURA.US,D,20221215,000000,308.7,385,308.346,322.35,14689.457157547,0
+HURA.US,D,20221216,000000,328.3,328.3,285.95,301,5232.1142909464,0
+HURA.US,D,20221219,000000,288.4,301,280.703,291.9,554.0285719826,0
+HURA.US,D,20221220,000000,283.15,308,283.15,302.4,1510.9428586538,0
+HURA.US,D,20221221,000000,305.55,322,301,311.5,1027.6285724562,0
+HURA.US,D,20221222,000000,303.45,314.65,291.9,297.85,528.0285719566,0
+HURA.US,D,20221223,000000,291.9,315,285.6,296.8,2318.2571451754,0
+HURA.US,D,20221227,000000,296.45,296.45,266.7,269.85,611.42857204,0
+HURA.US,D,20221228,000000,265.3,275.1,253.75,266.35,1893.571430465,0
+HURA.US,D,20221229,000000,259.7,262.5,237.3,245,2196.1142879104,0
+HURA.US,D,20221230,000000,238.35,248.5,226.1,241.15,2744.2285741728,0
+HURA.US,D,20230103,000000,253.05,315,248.5,295.05,2399.3142881136,0
+HURA.US,D,20230104,000000,297.85,303.1,280.899,293.3,1049.3428581922,0
+HURA.US,D,20230105,000000,288.4,304.5,263.357,284.9,3581.4000035814,0
+HURA.US,D,20230106,000000,280.35,296.719,267.981,273.7,345.7714289172,0
+HURA.US,D,20230109,000000,265.65,286.3,256.459,265.65,2548.8857168346,0
+HURA.US,D,20230110,000000,257.95,279.3,257.95,278.25,225.3428573682,0
+HURA.US,D,20230111,000000,273.35,276.5,262.85,275.45,839.3142865536,0
+HURA.US,D,20230112,000000,274.75,276.5,246.4,255.5,1150.3428582932,0
+HURA.US,D,20230113,000000,247.1,257.25,247.1,248.85,102.285714388,0
+HURA.US,D,20230117,000000,244.3,266,235.9,252,1467.8000014678,0
+HURA.US,D,20230118,000000,251.3,251.65,224,227.5,1209.714286924,0
+HURA.US,D,20230119,000000,221.2,226.45,209.653,225.05,254.0571431112,0
+HURA.US,D,20230120,000000,224,241.15,221.55,221.9,1143.142858286,0
+HURA.US,D,20230123,000000,227.15,227.15,207.55,212.1,973.7714295452,0
+HURA.US,D,20230124,000000,211.05,216.394,199.85,203,452.8285718814,0
+HURA.US,D,20230125,000000,196,206.15,195.65,200.9,359.714286074,0
+HURA.US,D,20230126,000000,204.4,241.85,197.4,241.5,1784.3142874986,0
+HURA.US,D,20230127,000000,234.5,267.75,219.495,229.6,1662.6857159484,0
+HURA.US,D,20230130,000000,224,224,209.632,211.225,617.3428577602,0
+HURA.US,D,20230131,000000,206.85,235.725,206.85,220.5,1166.5428583094,0
+HURA.US,D,20230201,000000,225.75,236.551,224.7,229.6,163.000000163,0
+HURA.US,D,20230202,000000,232.75,252.707,229.25,244.65,386.5428575294,0
+HURA.US,D,20230203,000000,252.35,253.75,234.461,239.4,301.3714288728,0
+HURA.US,D,20230206,000000,242.2,248.5,231,246.75,842.285715128,0
+HURA.US,D,20230207,000000,246.4,246.4,228.721,233.8,296.000000296,0
+HURA.US,D,20230208,000000,229.6,242.9,217,225.05,489.2285719178,0
+HURA.US,D,20230209,000000,219.45,231.7,210.003,222.25,219.857143077,0
+HURA.US,D,20230210,000000,218.75,229.95,217.525,221.2,159.571428731,0
+HURA.US,D,20230213,000000,218.641,218.641,213.5,213.5,167.3428573102,0
+HURA.US,D,20230214,000000,210.35,222.25,210.35,215.6,389.9142861042,0
+HURA.US,D,20230215,000000,215.6,222.246,210,211.75,179.9714287514,0
+HURA.US,D,20230216,000000,205.8,211.4,197.75,211.4,257.2285716858,0
+HURA.US,D,20230217,000000,205.093,207.9,204.046,205.8,134.3428572772,0
+HURA.US,D,20230221,000000,207.718,207.718,187.603,198.45,236.9714288084,0
+HURA.US,D,20230222,000000,196,196,175.7,180.95,410.5142861248,0
+HURA.US,D,20230223,000000,176.837,178.5,169.05,169.75,501.8000005018,0
+HURA.US,D,20230224,000000,169.75,177.1,169.75,176.4,90.6285715192,0
+HURA.US,D,20230227,000000,176.75,176.75,167.688,173.25,203.4571430606,0
+HURA.US,D,20230228,000000,168.885,174.825,165.9,174.65,96.714285811,0
+HURA.US,D,20230301,000000,178.496,178.5,171.15,171.5,338.1714289096,0
+HURA.US,D,20230302,000000,173.25,176.75,166.603,175.7,148.000000148,0
+HURA.US,D,20230303,000000,171.5,178.15,161.35,165.2,2437.857145295,0
+HURA.US,D,20230306,000000,166.95,166.95,161,162.225,129.4857144152,0
+HURA.US,D,20230307,000000,161,168.875,126.7,134.75,3753.428575182,0
+HURA.US,D,20230308,000000,127.75,138.6,126,130.55,671.5428578144,0
+HURA.US,D,20230309,000000,133,133,119.35,119.35,872.4857151582,0
+HURA.US,D,20230310,000000,121.275,121.275,98,104.3,1950.1142876644,0
+HURA.US,D,20230313,000000,104.3,111.3,101.5,108.5,300.6285717292,0
+HURA.US,D,20230314,000000,108.5,115.692,98.35,98.35,1281.0571441382,0
+HURA.US,D,20230315,000000,98.7,120.046,98.7,115.15,1451.0571443082,0
+HURA.US,D,20230316,000000,116.55,163.1,115.5,154.35,6236.4857205222,0
+HURA.US,D,20230317,000000,154,154.35,128.1,134.75,2183.9142878982,0
+HURA.US,D,20230320,000000,130.55,132.475,125.3,127.4,1231.9714298034,0
+HURA.US,D,20230321,000000,128.548,138.25,128.516,138.25,402.8285718314,0
+HURA.US,D,20230322,000000,135.8,142.45,129.503,129.524,178.0285716066,0
+HURA.US,D,20230323,000000,129.5,134.4,123.2,125.3,164.3428573072,0
+HURA.US,D,20230324,000000,125.965,128.8,123.403,128.8,67.3428572102,0
+HURA.US,D,20230327,000000,131.526,131.596,126,126.469,168.0857144538,0
+HURA.US,D,20230328,000000,123.511,138.95,123.511,127.05,1379.1714299506,0
+HURA.US,D,20230329,000000,130.9,130.9,123.903,127.4,140.2285715688,0
+HURA.US,D,20230330,000000,134.225,134.225,123.2,124.25,133.3428572762,0
+HURA.US,D,20230331,000000,122.85,128.446,122.85,123.515,182.9714287544,0
+HURA.US,D,20230403,000000,129.85,137.2,128.894,137.2,80.7714286522,0
+HURA.US,D,20230404,000000,135.306,135.45,122.895,126.346,187.2571430444,0
+HURA.US,D,20230405,000000,131.075,131.075,122.85,122.85,176.2571430334,0
+HURA.US,D,20230406,000000,122.85,124.631,105.868,113.05,895.4000008954,0
+HURA.US,D,20230410,000000,112,113.75,107.1,107.8,204.0857144898,0
+HURA.US,D,20230411,000000,107.8,107.8,101.85,101.85,1210.3428583532,0
+HURA.US,D,20230412,000000,107.8,107.8,99.75,99.75,160.4571430176,0
+HURA.US,D,20230413,000000,104.3,104.3,99.75,100.45,409.2000004092,0
+HURA.US,D,20230414,000000,100.45,102.2,94.5,99.365,443.1142861574,0
+HURA.US,D,20230417,000000,104.3,120.05,100.1,118.646,2750.9714313224,0
+HURA.US,D,20230418,000000,123.2,128.17,113.75,120.05,867.5142865818,0
+HURA.US,D,20230419,000000,114.114,116.9,101.85,112.875,1294.9428584378,0
+HURA.US,D,20230420,000000,113.365,117.6,113.365,115.339,193.3714287648,0
+HURA.US,D,20230421,000000,115.5,121.072,111.3,113.75,307.2571431644,0
+HURA.US,D,20230424,000000,114.541,116.196,112,112,140.7428572836,0
+HURA.US,D,20230425,000000,106.75,106.862,101.85,103.6,405.3142861196,0
+HURA.US,D,20230426,000000,103.25,103.25,98,98,393.6285718222,0
+HURA.US,D,20230427,000000,99.75,104.65,99.3895,99.3895,293.2285717218,0
+HURA.US,D,20230428,000000,96.95,104.3,96.25,96.95,267.571428839,0
+HURA.US,D,20230501,000000,98,105,98,101.15,214.2571430714,0
+HURA.US,D,20230502,000000,102.102,104.646,100.975,103.6,69.3142857836,0
+HURA.US,D,20230503,000000,98.539,209.3,98.539,152.6,23868.457166726,0
+HURA.US,D,20230504,000000,133.35,151.2,126.7,143.549,4006.714289721,0
+HURA.US,D,20230505,000000,140.35,160.296,115.15,117.95,4181.5428613244,0
+HURA.US,D,20230508,000000,118.3,121.439,110.25,112,627.4857149132,0
+HURA.US,D,20230509,000000,112,123.9,112,114.975,521.6571433788,0
+HURA.US,D,20230510,000000,113.05,123.2,113.05,119.35,400.6857146864,0
+HURA.US,D,20230511,000000,119,119,105,111.3,715.4857150012,0
+HURA.US,D,20230512,000000,115.5,115.5,105,107.1,205.8000002058,0
+HURA.US,D,20230515,000000,105,110.425,105,105,213.7428573566,0
+HURA.US,D,20230516,000000,103.6,111.3,101.5,101.5,398.2571432554,0
+HURA.US,D,20230517,000000,102.2,103.607,99.75,101.85,325.4857146112,0
+HURA.US,D,20230518,000000,102.55,107.8,101.15,104.125,133.1142858474,0
+HURA.US,D,20230519,000000,105.945,107.719,99.05,100.929,512.571429084,0
+HURA.US,D,20230522,000000,103.246,107.233,101.5,106.75,314.8285717434,0
+HURA.US,D,20230523,000000,106.68,121.229,99.4,110.6,3230.285717516,0
+HURA.US,D,20230524,000000,114.45,114.45,105.875,107.1,694.428572123,0
+HURA.US,D,20230525,000000,108.85,110.25,103.6,103.95,198.714285913,0
+HURA.US,D,20230526,000000,104.86,111.3,102.9,106.05,523.000000523,0
+HURA.US,D,20230530,000000,106.417,112,106.4,107.45,178.9714287504,0
+HURA.US,D,20230531,000000,108.5,114.065,105.504,112.35,272.6571431298,0
+HURA.US,D,20230601,000000,105,110.25,105,108.643,177.714285892,0
+HURA.US,D,20230602,000000,110.519,139.3,109.97,121.45,3074.7428602176,0
+HURA.US,D,20230605,000000,117.6,117.6,109.2,110.95,500.6857147864,0
+HURA.US,D,20230606,000000,112,113.75,105.01,112,177.714285892,0
+HURA.US,D,20230607,000000,112.336,119.791,110.6,114.1,811.6571436688,0
+HURA.US,D,20230608,000000,114.52,124.25,113.127,118.3,448.714286163,0
+HURA.US,D,20230609,000000,115.85,121.8,115.85,116.9,152.9142858672,0
+HURA.US,D,20230612,000000,114.45,119,109.55,119,226.8857145126,0
+HURA.US,D,20230613,000000,119,122.5,115.888,120.75,514.2285719428,0
+HURA.US,D,20230614,000000,122.15,133.35,120.05,131.95,453.2285718818,0
+HURA.US,D,20230615,000000,134.05,134.05,126.353,131.25,274.0285717026,0
+HURA.US,D,20230616,000000,133.35,133.35,123.648,125.65,112.4857143982,0
+HURA.US,D,20230620,000000,128.45,128.45,113.12,120.407,874.4571437316,0
+HURA.US,D,20230621,000000,115.5,127.05,115.15,116.9,764.5428579074,0
+HURA.US,D,20230622,000000,116.55,121.096,109.55,116.154,229.5142859438,0
+HURA.US,D,20230623,000000,110.95,117.694,110.6,110.6,374.4857146602,0
+HURA.US,D,20230626,000000,115.983,115.983,107.45,107.8,182.85714304,0
+HURA.US,D,20230627,000000,113.05,113.05,102.55,104.65,396.285714682,0
+HURA.US,D,20230628,000000,105,107.1,103.25,104.653,15574.514301289,0
+HURA.US,D,20230629,000000,118.3,175,107.45,147.35,218940.31450465,0
+HURA.US,D,20230630,000000,136.5,143.937,115.5,141.05,16379.485730665,0
+HURA.US,D,20230703,000000,130.55,146.65,130.203,144.55,3072.285717358,0
+HURA.US,D,20230705,000000,146.3,156.1,141.75,151.55,2694.6571455518,0
+HURA.US,D,20230706,000000,148.05,196,147,182.35,7179.9142928942,0
+HURA.US,D,20230707,000000,180.25,182,169.4,175,1851.9428589948,0
+HURA.US,D,20230710,000000,169.4,178.846,159.6,163.261,1052.3142867666,0
+HURA.US,D,20230711,000000,167.65,174.65,162.676,169.05,274.7428574176,0
+HURA.US,D,20230712,000000,171.5,178.5,169.571,173.6,761.4571436186,0
+HURA.US,D,20230713,000000,176.75,178.5,159.425,161,1397.9428585408,0
+HURA.US,D,20230714,000000,173.95,173.95,162.4,162.4,1439.6571442968,0
+HURA.US,D,20230717,000000,161,161,145.95,149.1,574.6571434318,0
+HURA.US,D,20230718,000000,149.8,161.7,147.35,156.8,514.9714290864,0
+HURA.US,D,20230719,000000,161,167.996,156.632,162.05,512.2000005122,0
+HURA.US,D,20230720,000000,156.1,161,156.1,158.2,392.7428575356,0
+HURA.US,D,20230721,000000,161,163.1,152.95,156.45,315.857143173,0
+HURA.US,D,20230724,000000,154.35,162.05,151.55,151.55,516.0285719446,0
+HURA.US,D,20230725,000000,158.9,161.35,150.853,161.35,335.71428605,0
+HURA.US,D,20230726,000000,161.35,162.935,157.5,162.4,407.0285718356,0
+HURA.US,D,20230727,000000,164.5,166.25,151.55,157.15,992.9714295644,0
+HURA.US,D,20230728,000000,154,164.146,151.2,152.25,562.8857148486,0
+HURA.US,D,20230731,000000,154.7,160.3,151.242,155.75,856.3142865706,0
+HURA.US,D,20230801,000000,153.65,159.95,147,147,678.1142863924,0
+HURA.US,D,20230802,000000,150.5,151.2,145.176,146.3,284.2000002842,0
+HURA.US,D,20230803,000000,148.75,148.75,140.371,142.8,342.7428574856,0
+HURA.US,D,20230804,000000,143.15,157.15,142.1,142.45,1090.0857153758,0
+HURA.US,D,20230807,000000,140.35,154.7,140.35,140.7,772.4000007724,0
+HURA.US,D,20230808,000000,140.35,145.95,140,145.25,453.6000004536,0
+HURA.US,D,20230809,000000,141.75,147.7,140.021,143.5,238.6285716672,0
+HURA.US,D,20230810,000000,140,142.45,133,134.05,453.5428575964,0
+HURA.US,D,20230811,000000,129.85,130.546,124.6,124.6,384.8000003848,0
+HURA.US,D,20230814,000000,122.85,131.064,119.269,119.35,334.9142860492,0
+HURA.US,D,20230815,000000,120.05,122.451,115.15,115.5,169.6571430268,0
+HURA.US,D,20230816,000000,114.8,124.25,112,116.2,426.5142861408,0
+HURA.US,D,20230817,000000,116.2,120.4,115.5,120.4,74.0857143598,0
+HURA.US,D,20230818,000000,120.05,128.8,113.064,123.55,428.0285718566,0
+HURA.US,D,20230821,000000,124.6,136.846,124.6,131.6,113.0857143988,0
+HURA.US,D,20230822,000000,131.6,134.75,126,131.425,131.571428703,0
+HURA.US,D,20230823,000000,130.2,130.2,124.25,127.4,124.9428572678,0
+HURA.US,D,20230824,000000,127.4,128.8,116.606,126.7,184.6571430418,0
+HURA.US,D,20230825,000000,119.7,139.646,119.7,133.7,458.857143316,0
+HURA.US,D,20230828,000000,140,157.5,139.3,145.25,1390.1714299616,0
+HURA.US,D,20230829,000000,148.4,175,145.25,172.2,1399.2571442564,0
+HURA.US,D,20230830,000000,172.9,174.65,161.385,162.925,536.0571433932,0
+HURA.US,D,20230831,000000,167.3,167.3,158.644,159.25,188.3142859026,0
+HURA.US,D,20230901,000000,165.9,168.35,154.35,155.05,304.8000003048,0
+HURA.US,D,20230905,000000,156.45,160.125,152.6,153.65,304.0285717326,0
+HURA.US,D,20230906,000000,152.6,166.6,152.6,152.95,127.6000001276,0
+HURA.US,D,20230907,000000,152.6,160.125,148.05,154.35,154.9142858692,0
+HURA.US,D,20230908,000000,160.475,161,151.2,156.45,87.8857143736,0
+HURA.US,D,20230911,000000,157.5,172.2,138.6,140.35,849.142857992,0
+HURA.US,D,20230912,000000,144.2,161.7,144.2,147.7,104.6285715332,0
+HURA.US,D,20230913,000000,147.35,150.5,139.793,143.15,119.4000001194,0
+HURA.US,D,20230914,000000,145.775,153.65,141.75,143.5,115.71428583,0
+HURA.US,D,20230915,000000,151.025,155.046,140.525,145.6,356.428571785,0
+HURA.US,D,20230918,000000,141.75,145.533,128.8,128.8,443.1714290146,0
+HURA.US,D,20230919,000000,133,145.6,133,140.35,376.8857146626,0
+HURA.US,D,20230920,000000,137.55,153.3,137.55,152.95,635.9714292074,0
+HURA.US,D,20230921,000000,148.75,155.4,143.5,152.6,1026.285715312,0
+HURA.US,D,20230922,000000,156.8,156.8,145.95,152.6,377.9142860922,0
+HURA.US,D,20230925,000000,146.3,152.964,140.35,148.4,382.9142860972,0
+HURA.US,D,20230926,000000,144.9,151.55,138.348,142.8,536.4571433936,0
+HURA.US,D,20230927,000000,147,147,143.503,147,151.0285715796,0
+HURA.US,D,20230928,000000,143.85,146.177,137.903,139.3,229.8285716584,0
+HURA.US,D,20230929,000000,140,146.3,140,141.4,208.285714494,0
+HURA.US,D,20231002,000000,148.75,148.75,131.25,135.625,277.14285742,0
+HURA.US,D,20231003,000000,143.5,147.35,135.45,135.45,108.57142868,0
+HURA.US,D,20231004,000000,136.181,149.096,129.951,136.85,379.4000003794,0
+HURA.US,D,20231005,000000,126.35,132.846,126,126.35,443.000000443,0
+HURA.US,D,20231006,000000,129.237,129.85,116.553,124.25,719.2000007192,0
+HURA.US,D,20231009,000000,125.65,125.65,119.35,125.3,142.1142858564,0
+HURA.US,D,20231010,000000,122.5,122.85,105,106.05,1314.5142870288,0
+HURA.US,D,20231011,000000,106.869,124.596,106.869,115.395,1847.1142875614,0
+HURA.US,D,20231012,000000,123.9,128.796,117.25,126.35,1619.0857159048,0
+HURA.US,D,20231013,000000,133.7,133.7,118.3,120.05,757.4571436146,0
+HURA.US,D,20231016,000000,116.55,132.979,116.55,127.05,719.142857862,0
+HURA.US,D,20231017,000000,131.25,136.5,127.05,130.2,413.6571432708,0
+HURA.US,D,20231018,000000,133.35,146.65,130.55,142.45,845.8000008458,0
+HURA.US,D,20231019,000000,148.75,160.513,147.658,150.15,725.285715011,0
+HURA.US,D,20231020,000000,145.6,156.1,135.8,140.35,940.6857152264,0
+HURA.US,D,20231023,000000,145.25,154.427,137.55,148.05,598.4571434556,0
+HURA.US,D,20231024,000000,155.05,155.05,146.3,151.55,292.8285717214,0
+HURA.US,D,20231025,000000,151.06,153.65,135.8,136.85,931.6571437888,0
+HURA.US,D,20231026,000000,134.05,156.8,134.05,143.85,1631.9142873462,0
+HURA.US,D,20231027,000000,147,153.65,143.5,144.9,490.7714290622,0
+HURA.US,D,20231030,000000,137.55,140,128.373,131.6,975.0571438322,0
+HURA.US,D,20231031,000000,34.65,38.85,25.55,26.74,70652.342927795,0
+HURA.US,D,20231101,000000,24.8675,26.215,16.807,17.5,61793.314347508,0
+HURA.US,D,20231102,000000,17.78,18.375,13.3315,14.3885,36624.857179482,0
+HURA.US,D,20231103,000000,15.1095,17.15,14.4585,15.4,28149.314313864,0
+HURA.US,D,20231106,000000,15.68,16.0475,13.3385,15.05,19315.342876458,0
+HURA.US,D,20231107,000000,15.4,15.7255,13.825,15.05,7659.6857219454,0
+HURA.US,D,20231108,000000,15.05,15.0535,14,14.595,4899.6857191854,0
+HURA.US,D,20231109,000000,14.126,15.05,13.6552,13.8215,4280.1142899944,0
+HURA.US,D,20231110,000000,14.4445,23.73,11.55,13.405,211785.88592607,0
+HURA.US,D,20231113,000000,12.887,13.3,11.4975,12.8625,27036.085741322,0
+HURA.US,D,20231114,000000,12.25,12.9465,11.9,12.6665,15521.142872664,0
+HURA.US,D,20231115,000000,14.2135,14.2135,11.2,12.299,158360.17158693,0
+HURA.US,D,20231116,000000,11.795,11.998,11.0285,11.655,18021.82858945,0
+HURA.US,D,20231117,000000,11.4205,13.475,11.06,12.8065,43614.371472186,0
+HURA.US,D,20231120,000000,13.055,13.664,12.2675,12.7785,19173.800019174,0
+HURA.US,D,20231121,000000,12.8205,13.125,11.83,11.9,7302.3142930166,0
+HURA.US,D,20231122,000000,12.2745,12.6,11.62,11.8335,6208.3142919226,0
+HURA.US,D,20231124,000000,12.95,12.95,12.2535,12.264,1850.4571447076,0
+HURA.US,D,20231127,000000,12.3235,12.5685,11.55,11.9595,7689.857150547,0
+HURA.US,D,20231128,000000,12.796,13.1355,11.025,13.1355,12723.485727009,0
+HURA.US,D,20231129,000000,13.2965,17.3635,11.725,13.825,160041.48587433,0
+HURA.US,D,20231130,000000,13.125,13.3,11.585,11.8335,43950.685758236,0
+HURA.US,D,20231201,000000,11.48,11.8125,10.71,11.375,21986.457164844,0
+HURA.US,D,20231204,000000,11.179,11.179,10.7135,11.165,11365.600011366,0
+HURA.US,D,20231205,000000,11.9,11.9,9.4535,9.975,37851.457180709,0
+HURA.US,D,20231206,000000,10.15,10.43,9.4745,9.765,16782.171445354,0
+HURA.US,D,20231207,000000,10.801,11.515,7.3885,9.0965,239095.62881052,0
+HURA.US,D,20231208,000000,8.4,8.4,7.35,7.469,42893.285757179,0
+HURA.US,D,20231211,000000,7.3535,7.413,6.3665,6.867,44717.514330432,0
+HURA.US,D,20231212,000000,6.6605,7.098,5.775,6.545,30508.885744795,0
+HURA.US,D,20231213,000000,6.349,6.58,5.9045,6.58,11182.771439754,0
+HURA.US,D,20231214,000000,6.4155,7.0315,6.125,7,13851.000013851,0
+HURA.US,D,20231215,000000,7,7,6.405,6.93,16535.400016535,0
+HURA.US,D,20231218,000000,6.881,7.77,6.65,7.2835,18274.114303988,0
+HURA.US,D,20231219,000000,7.266,7.2835,6.3385,6.426,31543.800031544,0
+HURA.US,D,20231220,000000,6.65,6.65,5.6,6.3525,37826.685752112,0
+HURA.US,D,20231221,000000,6.2965,6.65,5.775,6.4365,18890.942876034,0
+HURA.US,D,20231222,000000,6.335,6.7865,5.915,6.1635,52090.40005209,0
+HURA.US,D,20231226,000000,6.055,6.38928,5.9885,6.0585,16340.142873483,0
+HURA.US,D,20231227,000000,6.2825,6.895,6.1111,6.3,57734.857200592,0
+HURA.US,D,20231228,000000,6.65,6.895,6.16,6.755,71223.314356938,0
+HURA.US,D,20231229,000000,10.115,10.318,5.7855,5.936,3538306.517824,0
+HURA.US,D,20240102,000000,5.691,6.0725,5.285,5.5615,407616.00040762,0
+HURA.US,D,20240103,000000,5.46,5.50896,4.795,4.9245,251894.65739475,0
+HURA.US,D,20240104,000000,5.495,6.265,5.257,5.6035,1279374.0584222,0
+HURA.US,D,20240105,000000,5.131,5.7365,4.851,5.4845,235072.45737793,0
+HURA.US,D,20240108,000000,5.0995,5.299,4.907,5.075,129205.54298635,0
+HURA.US,D,20240109,000000,5.0435,5.0715,4.8335,4.8685,81742.028653171,0
+HURA.US,D,20240110,000000,4.9245,5.25,4.62,5.1415,140310.80014031,0
+HURA.US,D,20240111,000000,5.068,5.1135,4.7775,4.942,88232.228659661,0
+HURA.US,D,20240112,000000,5.0085,5.0995,4.8125,4.8965,87217.314372932,0
+HURA.US,D,20240116,000000,4.8965,4.9315,4.2875,4.4415,123905.77155248,0
+HURA.US,D,20240117,000000,4.921,5.95,4.4975,5.53,1353842.0870681,0
+HURA.US,D,20240118,000000,5.215,5.25,4.725,5.0925,229195.48594348,0
+HURA.US,D,20240119,000000,4.725,4.9,4.487,4.7985,148294.74300544,0
+HURA.US,D,20240122,000000,4.445,4.69,4.34,4.4765,83604.314369319,0
+HURA.US,D,20240123,000000,4.396,4.42358,4.2315,4.3085,62120.485776406,0
+HURA.US,D,20240124,000000,4.291,4.3855,4.025,4.2,85512.714371227,0
+HURA.US,D,20240125,000000,3.9935,4.5115,3.885,4.2735,207867.74306501,0
+HURA.US,D,20240126,000000,4.543,4.9175,4.207,4.6655,221029.71450674,0
+HURA.US,D,20240129,000000,4.473,4.6235,4.3155,4.48,67245.371495817,0
+HURA.US,D,20240130,000000,4.34,4.375,4.2385,4.319,59207.657202065,0
+HURA.US,D,20240131,000000,4.298,5.8975,4.228,5.068,719586.62929102,0
+HURA.US,D,20240201,000000,4.69,4.7495,4.27,4.515,155456.11444117,0
+HURA.US,D,20240202,000000,4.417,4.508,4.2735,4.3715,71074.114356788,0
+HURA.US,D,20240205,000000,4.3505,4.459,4.0985,4.2315,70029.828641458,0
+HURA.US,D,20240206,000000,4.2385,4.5605,4.1475,4.326,93996.000093996,0
+HURA.US,D,20240207,000000,4.368,4.375,3.955,4.004,95721.542952864,0
+HURA.US,D,20240208,000000,4.0845,4.375,3.9725,4.27,79295.400079295,0
+HURA.US,D,20240209,000000,4.2035,4.515,4.151,4.3575,90158.342947301,0
+HURA.US,D,20240212,000000,4.83,4.858,4.0075,4.13,515014.71480073,0
+HURA.US,D,20240213,000000,4.1125,4.1125,3.85,3.9935,180715.71446643,0
+HURA.US,D,20240214,000000,3.92,4.025,3.78,3.8325,126898.31441261,0
+HURA.US,D,20240215,000000,3.78,4.0215,3.7485,3.7485,132184.97156076,0
+HURA.US,D,20240216,000000,3.8115,3.836,3.1955,3.43,246309.05738917,0
+HURA.US,D,20240220,000000,4.417,4.7145,3.43,3.43,2397343.8309688,0
+HURA.US,D,20240221,000000,3.5875,3.5875,3.115,3.2795,843177.68655746,0
+HURA.US,D,20240222,000000,3.2095,3.4125,3.0135,3.353,225932.3716545,0
+HURA.US,D,20240223,000000,3.2935,3.2935,3.0135,3.192,116982.80011698,0
+HURA.US,D,20240226,000000,3.311,4.13,3.29,3.605,984777.60098478,0
+HURA.US,D,20240227,000000,3.465,3.5875,3.171,3.4965,193380.00019338,0
+HURA.US,D,20240228,000000,3.5,3.6715,3.3285,3.5455,109633.45725249,0
+HURA.US,D,20240229,000000,3.8465,3.9165,3.5175,3.745,309702.94316685,0
+HURA.US,D,20240301,000000,3.6015,3.71,3.3425,3.521,182763.34303991,0
+HURA.US,D,20240304,000000,3.4685,3.549,3.29,3.3285,150810.57157938,0
+HURA.US,D,20240305,000000,3.4545,3.668,3.395,3.584,209772.31449549,0
+HURA.US,D,20240306,000000,3.43,3.5,3.255,3.332,120336.48583462,0
+HURA.US,D,20240307,000000,3.297,3.465,3.29,3.3075,63313.171491885,0
+HURA.US,D,20240308,000000,3.395,3.3985,3.045,3.136,131044.48584533,0
+HURA.US,D,20240311,000000,2.975,3.129,2.905,2.961,115488.62868692,0
+HURA.US,D,20240312,000000,2.9715,2.9925,2.835,2.926,66539.342923682,0
+HURA.US,D,20240313,000000,3.864,4.676,3.171,4.2735,4157486.2898718,0
+HURA.US,D,20240314,000000,3.7065,4.165,3.5,3.507,513840.34337098,0
+HURA.US,D,20240315,000000,3.5,3.5315,3.185,3.2935,266446.22883787,0
+HURA.US,D,20240318,000000,3.115,3.2515,3.0835,3.1815,157957.5430151,0
+HURA.US,D,20240319,000000,3.08,3.22,3.08,3.1535,77902.514363617,0
+HURA.US,D,20240320,000000,3.22,3.29,3.087,3.1535,62776.171491348,0
+HURA.US,D,20240321,000000,3.241,3.241,3.08,3.2025,51850.914337565,0
+HURA.US,D,20240322,000000,3.164,3.36,3.1045,3.2025,85802.371514374,0
+HURA.US,D,20240325,000000,3.22,3.234,3.0975,3.1185,60998.200060998,0
+HURA.US,D,20240326,000000,3.1395,3.171,3.08,3.143,72357.942929501,0
+HURA.US,D,20240327,000000,3.2375,3.2375,3.01,3.1325,150258.11443597,0
+HURA.US,D,20240328,000000,3.7695,3.773,3.514,3.64,921354.1437785,0
+HURA.US,D,20240401,000000,3.43,3.458,3.2375,3.43,105117.60010512,0
+HURA.US,D,20240402,000000,3.311,3.514,3.262,3.514,92550.228663979,0
+HURA.US,D,20240403,000000,7.5425,8.4,4.9735,5.74,6459411.0064594,0
+HURA.US,D,20240404,000000,5.747,5.8905,4.725,5.0295,618887.54347603,0
+HURA.US,D,20240405,000000,4.4485,4.725,3.9725,4.5535,395536.48610982,0
+HURA.US,D,20240408,000000,4.445,5.0575,4.2,4.7075,221412.77164998,0
+HURA.US,D,20240409,000000,4.7075,4.7495,4.4765,4.6095,112854.51439857,0
+HURA.US,D,20240410,000000,4.5675,4.5745,4.375,4.4905,65963.085780249,0
+HURA.US,D,20240411,000000,4.158,4.4485,3.8045,4.34,88012.342945155,0
+HURA.US,D,20240412,000000,4.1895,4.508,3.85,4.3785,134716.74299186,0
+HURA.US,D,20240415,000000,4.186,4.277,3.745,3.8535,75859.228647288,0
+HURA.US,D,20240416,000000,3.85,3.885,3.57,3.7485,77832.485792118,0
+HURA.US,D,20240417,000000,3.7415,3.794,3.5595,3.633,53134.771481706,0
+HURA.US,D,20240418,000000,3.5525,3.731,3.535,3.731,58216.000058216,0
+HURA.US,D,20240419,000000,4.1825,4.48,4.0355,4.235,206123.9716347,0
+HURA.US,D,20240422,000000,4.263,4.2875,3.955,4.0005,66147.200066147,0
+HURA.US,D,20240423,000000,3.9935,5.0155,3.885,4.6445,219384.17164796,0
+HURA.US,D,20240424,000000,4.571,5.047,4.54475,4.8055,170779.82874221,0
+HURA.US,D,20240425,000000,4.62,5.7715,4.62,5.53,327210.2860415,0
+HURA.US,D,20240426,000000,6.825,6.825,4.746,5.208,1474614.3157603,0
+HURA.US,D,20240429,000000,5.0015,5.775,5.0015,5.691,250910.02882234,0
+HURA.US,D,20240430,000000,5.663,5.663,4.949,5.4355,137431.80013743,0
+HURA.US,D,20240501,000000,5.271,5.411,5.075,5.18,56679.885770966,0
+HURA.US,D,20240502,000000,5.152,5.6595,5.075,5.502,102445.22867387,0
+HURA.US,D,20240503,000000,5.4775,5.684,5.2465,5.2955,86959.514372674,0
+HURA.US,D,20240506,000000,5.292,5.3865,5.075,5.075,79431.800079432,0
+HURA.US,D,20240507,000000,5.11,5.558,5.11,5.3795,93710.914379425,0
+HURA.US,D,20240508,000000,5.3795,5.4705,5.1135,5.201,61695.600061696,0
+HURA.US,D,20240509,000000,5.243,5.789,5.201,5.446,109660.9429668,0
+HURA.US,D,20240510,000000,5.6,5.6,5.2115,5.2255,44674.514330389,0
+HURA.US,D,20240513,000000,5.4145,5.4145,4.5675,4.83,80646.400080646,0
+HURA.US,D,20240514,000000,4.6935,4.7425,4.375,4.48,144991.45728785,0
+HURA.US,D,20240515,000000,4.83,4.83,4.4345,4.5885,112750.60011275,0
+HURA.US,D,20240516,000000,4.4835,5.4215,4.466,5.0785,618904.68633319,0
+HURA.US,D,20240517,000000,6.02,6.3,4.851,5.005,414107.94327125,0
+HURA.US,D,20240520,000000,5.9535,6.44,5.2885,6.125,1336456.5441936,0
+HURA.US,D,20240521,000000,5.6,6.44,5.25,6.335,373990.42894542,0
+HURA.US,D,20240522,000000,6.251,6.8705,5.712,6.44,276546.91456226,0
+HURA.US,D,20240523,000000,6.5975,6.96811,5.334,5.495,296483.22886791,0
+HURA.US,D,20240524,000000,5.88,5.95,5.278,5.88,310495.11459621,0
+HURA.US,D,20240528,000000,6.65,7.42,5.8485,6.5765,826309.94368345,0
+HURA.US,D,20240529,000000,7,10.5945,6.86,9.52,2331229.9166169,0
+HURA.US,D,20240530,000000,11.9175,14.595,9.709,11.095,2275837.2879901,0
+HURA.US,D,20240531,000000,9.541,11.865,8.2775,10.864,741749.11502746,0
+HURA.US,D,20240603,000000,12.04,12.39,9.45,9.4885,602303.8006023,0
+HURA.US,D,20240604,000000,8.75,9.4465,7.3255,7.805,298269.25744113,0
+HURA.US,D,20240605,000000,7.2345,8.3055,6.7375,8.267,235716.45737857,0
+HURA.US,D,20240606,000000,7.798,8.988,7.7,8.988,166745.02873817,0
+HURA.US,D,20240607,000000,8.3405,8.75,7.147,7.3605,131277.37155985,0
+HURA.US,D,20240610,000000,7.133,8.0115,7.02103,7.3885,88050.00008805,0
+HURA.US,D,20240611,000000,7.154,7.175,6.405,6.685,118700.94297584,0
+HURA.US,D,20240612,000000,6.685,7.5495,6.61153,6.8845,91322.028662751,0
+HURA.US,D,20240613,000000,7.14,7.14,6.328,6.545,76003.085790289,0
+HURA.US,D,20240614,000000,6.825,6.825,6.3105,6.4155,52456.000052456,0
+HURA.US,D,20240617,000000,6.6605,6.825,5.9605,6.265,139649.57156822,0
+HURA.US,D,20240618,000000,6.909,7.945,6.825,7.56,720069.80072007,0
+HURA.US,D,20240620,000000,7.1785,10.4895,6.65,9.6215,1349966.40135,0
+HURA.US,D,20240621,000000,10.7975,11.788,8.4,8.6485,1094064.8296655,0
+HURA.US,D,20240624,000000,8.9285,9.38,8.435,9.1805,244147.77167272,0
+HURA.US,D,20240625,000000,8.82,10.78,8.75,10.444,348432.00034843,0
+HURA.US,D,20240626,000000,10.5,12.516,10.5,11.4415,543662.85768652,0
+HURA.US,D,20240627,000000,12.005,13.125,9.625,9.807,721879.85786474,0
+HURA.US,D,20240628,000000,8.9285,9.4955,7.707,9.4535,276747.54313389,0
+HURA.US,D,20240701,000000,10.15,10.997,9.807,10.4125,237959.82880939,0
+HURA.US,D,20240702,000000,9.982,10.325,8.925,9.0685,170169.0287416,0
+HURA.US,D,20240703,000000,9.2925,10.297,8.8235,9.6775,114969.48582926,0
+HURA.US,D,20240705,000000,9.289,11.4975,9.289,10.5,392980.97182155,0
+HURA.US,D,20240708,000000,11.55,11.8125,9.5585,9.7825,237260.57166583,0
+HURA.US,D,20240709,000000,10.248,10.353,9.555,9.6565,103711.77153228,0
+HURA.US,D,20240710,000000,9.555,9.8,9.1385,9.5025,90020.885804307,0
+HURA.US,D,20240711,000000,9.45,10.248,9.4465,9.569,87532.942944676,0
+HURA.US,D,20240712,000000,9.59,10.465,9.45,10.1465,109749.77153832,0
+HURA.US,D,20240715,000000,9.8,10.493,9.8,9.9575,78233.314363948,0
+HURA.US,D,20240716,000000,9.9715,10.115,9.835,10.01,62980.228634409,0
+HURA.US,D,20240717,000000,9.8,10.0065,9.2085,9.5095,60055.400060055,0
+HURA.US,D,20240718,000000,9.506,9.9365,8.925,9.597,76853.228648282,0
+HURA.US,D,20240719,000000,9.597,9.597,8.82,8.8235,63157.171491729,0
+HURA.US,D,20240722,000000,8.925,9.1875,8.169,8.54,93199.285807485,0
+HURA.US,D,20240723,000000,8.218,8.6765,7.595,7.7665,91850.057234707,0
+HURA.US,D,20240724,000000,8.015,8.4525,7.91,7.9205,50629.142907772,0
+HURA.US,D,20240725,000000,7.826,8.0465,7.2625,7.602,76344.200076344,0
+HURA.US,D,20240726,000000,7.5075,8.7115,7.5075,8.568,66976.457209834,0
+HURA.US,D,20240729,000000,8.4945,9.0125,8.05,8.057,109687.77153826,0
+HURA.US,D,20240730,000000,8.05,8.141,7.4375,7.833,53583.771482155,0
+HURA.US,D,20240731,000000,7.6825,8.015,7.637,7.756,26639.771455211,0
+HURA.US,D,20240801,000000,7.77,7.903,7.56,7.7105,29252.342886395,0
+HURA.US,D,20240802,000000,7.5495,7.686,6.1775,6.307,110885.17153946,0
+HURA.US,D,20240805,000000,6.125,6.6255,5.6035,6.4925,75051.371503623,0
+HURA.US,D,20240806,000000,6.825,6.993,6.09875,6.28253,61139.200061139,0
+HURA.US,D,20240807,000000,6.328,6.531,5.8205,5.95,43667.314329382,0
+HURA.US,D,20240808,000000,6.02,6.489,5.81,6.0795,62516.771491088,0
+HURA.US,D,20240809,000000,6.426,6.748,6.0655,6.489,52548.714338263,0
+HURA.US,D,20240812,000000,6.825,6.993,6.608,6.7725,31057.914316772,0
+HURA.US,D,20240813,000000,6.545,6.6955,6.3525,6.37,21089.085735375,0
+HURA.US,D,20240814,000000,6.3,6.5835,6.3,6.37,22505.942879649,0
+HURA.US,D,20240815,000000,6.37,6.769,6.37,6.6115,15051.571443623,0
+HURA.US,D,20240816,000000,6.37,7.4025,6.37,7.336,56571.514342286,0
+HURA.US,D,20240819,000000,7.273,8.225,6.727,7.9345,79910.742937054,0
+HURA.US,D,20240820,000000,8.274,8.6345,7.8365,8.0045,50166.971478738,0
+HURA.US,D,20240821,000000,8.0045,8.0325,7.49,7.763,25720.771454292,0
+HURA.US,D,20240822,000000,8.043,8.3615,7.8015,8.05,40080.514325795,0
+HURA.US,D,20240823,000000,8.225,8.225,6.9755,7.8855,44599.657187457,0
+HURA.US,D,20240826,000000,7.77,8.015,7.42,7.427,37953.142895096,0
+HURA.US,D,20240827,000000,7.7455,7.7455,6.825,6.8425,50291.542907434,0
+HURA.US,D,20240828,000000,6.72,6.9965,6.0935,6.5065,64212.685778498,0
+HURA.US,D,20240829,000000,6.587,7,6.5345,6.6185,24747.257167604,0
+HURA.US,D,20240830,000000,6.7795,7,6.3245,6.5345,35352.257178209,0
+HURA.US,D,20240903,000000,6.65,6.7095,6.2195,6.2895,40078.114325792,0
+HURA.US,D,20240904,000000,6.3735,6.6465,6.125,6.1355,27639.742884783,0
+HURA.US,D,20240905,000000,6.3,6.3,5.95,5.9815,54875.828626304,0
+HURA.US,D,20240906,000000,6.09,6.1915,5.88,6.0865,44080.771472652,0
+HURA.US,D,20240909,000000,6.09,6.4505,6.0865,6.307,20296.257163153,0
+HURA.US,D,20240910,000000,6.1215,6.44703,5.873,6.055,37764.542894907,0
+HURA.US,D,20240911,000000,5.845,6.3175,5.845,6.0515,39168.085753454,0
+HURA.US,D,20240912,000000,6.2265,6.2265,5.4355,5.6035,53423.028624852,0
+HURA.US,D,20240913,000000,5.635,6.195,5.635,5.824,40495.742897639,0
+HURA.US,D,20240916,000000,6.055,6.16,5.8415,5.8905,21207.371449779,0
+HURA.US,D,20240917,000000,6.013,6.692,5.957,6.6885,40584.714326299,0
+HURA.US,D,20240918,000000,7.056,7.20996,6.0515,6.125,38030.857180888,0
+HURA.US,D,20240919,000000,5.95,6.44,5.95,6.3595,28836.857171694,0
+HURA.US,D,20240920,000000,6.65,6.65,5.53,6.09,81749.028653178,0
+HURA.US,D,20240923,000000,5.915,5.9395,5.6,5.7085,19445.000019445,0
+HURA.US,D,20240924,000000,5.831,5.831,5.6525,5.6665,21185.7143069,0
+HURA.US,D,20240925,000000,5.6,5.95,5.6,5.8625,34337.800034338,0
+HURA.US,D,20240926,000000,7.3465,7.63,6.3315,6.783,1973874.5162596,0
+HURA.US,D,20240927,000000,6.4225,7.3255,5.95,7.1575,168311.20016831,0
+HURA.US,D,20240930,000000,6.79,6.9125,6.5835,6.825,33330.685747616,0
+HURA.US,D,20241001,000000,6.51,6.615,6.1565,6.391,32977.257175834,0
+HURA.US,D,20241002,000000,6.5625,6.8215,6.23,6.692,30877.714316592,0
+HURA.US,D,20241003,000000,6.895,6.895,6.5135,6.5345,29754.714315469,0
+HURA.US,D,20241004,000000,6.6465,7.7455,6.6465,7.385,96892.800096893,0
+HURA.US,D,20241007,000000,7.0525,7.2905,6.7935,6.8985,24431.82859586,0
+HURA.US,D,20241008,000000,6.825,6.895,6.195,6.615,38691.457181549,0
+HURA.US,D,20241009,000000,6.5835,6.72,6.3735,6.5065,12966.571441538,0
+HURA.US,D,20241010,000000,6.426,6.4435,6.013,6.167,41609.628613038,0
+HURA.US,D,20241011,000000,6.223,6.2965,6.167,6.223,11220.028582649,0
+HURA.US,D,20241014,000000,6.3,7.168,6.2335,6.9265,53856.085768142,0
+HURA.US,D,20241015,000000,6.6115,8.3965,6.6115,7.945,139653.77156823,0
+HURA.US,D,20241016,000000,8.2285,8.344,6.657,8.0465,171610.80017161,0
+HURA.US,D,20241017,000000,8.246,8.246,7.1715,7.539,105720.62867715,0
+HURA.US,D,20241018,000000,6.44,7.93,5.6101,6.3,216100,0
+HURA.US,D,20241021,000000,6,6.2324,4.8556,5.53,178737,0
+HURA.US,D,20241022,000000,5.15,5.51,4.7601,5.252862,176255,0
+HURA.US,D,20241023,000000,4.95,5.1,4.85,5.09,126727,0
+HURA.US,D,20241024,000000,5.05,5.05,4.5,4.55,118341,0
+HURA.US,D,20241025,000000,4.5,5.205,4.5,4.6101,125327,0
+HURA.US,D,20241028,000000,4.61,5.33,4.61,5.24,88406,0
+HURA.US,D,20241029,000000,5.2,5.31,4.9,5.06,61008,0
+HURA.US,D,20241030,000000,5.17,6.1797,5.03,6.09,74513,0
+HURA.US,D,20241031,000000,6.14,6.2,5.68,5.69,66895,0
+HURA.US,D,20241101,000000,5.69,6.16,5.58,6.09,57043,0
+HURA.US,D,20241104,000000,6,6,5.35,5.48,42885,0
+HURA.US,D,20241105,000000,4.89,5.0328,4.75,4.98,128801,0
+HURA.US,D,20241106,000000,4.94,5.48,4.87,5.27,43216,0
+HURA.US,D,20241107,000000,4.94,5.4,4.94,5.27,44215,0
+HURA.US,D,20241108,000000,5.21,5.265,4.9,4.92,47403,0
+HURA.US,D,20241111,000000,4.95,5.24,4.9,5.04,54005,0
+HURA.US,D,20241112,000000,4.91,5.2,4.63,4.94,50212,0
+HURA.US,D,20241113,000000,4.94,5.05,4.4,4.94,86274,0
+HURA.US,D,20241114,000000,4.7533,4.97,4.75,4.9,99451,0
+HURA.US,D,20241115,000000,4.84,4.84,4.47,4.7,38203,0
+HURA.US,D,20241118,000000,4.57,4.62,3.46,3.5,155324,0
+HURA.US,D,20241119,000000,3.42,3.46,2.92,3.02,160950,0
+HURA.US,D,20241120,000000,3,3.36,2.93,3.29,84030,0
+HURA.US,D,20241121,000000,3.46,3.46,2.99,3.35,53807,0
+HURA.US,D,20241122,000000,3.47,3.77,3.265,3.76,55195,0
+HURA.US,D,20241125,000000,4.15,4.26,3.33,3.36,80869,0
+HURA.US,D,20241126,000000,3.34,3.66,3.32,3.49,100475,0
+HURA.US,D,20241127,000000,4,5.6499,3.96,5.05,3456380,0
+HURA.US,D,20241129,000000,5.51,6.99,5.32,6.56,1878249,0
+HURA.US,D,20241202,000000,6.84,7.2,5.351,5.54,1255898,0
+HURA.US,D,20241203,000000,5.83,5.83,5.38,5.56,361240,0
+HURA.US,D,20241204,000000,5.95,6.44,5.44,6.28,899722,0
+HURA.US,D,20241205,000000,6.4,6.4,5.7,6.06,387327,0
+HURA.US,D,20241206,000000,6.15,6.68,5.86,6.68,745231,0
+HURA.US,D,20241209,000000,6.72,6.9,5.75,5.93,566060,0
+HURA.US,D,20241210,000000,6.1,6.1,5.75,5.93,205564,0
+HURA.US,D,20241211,000000,5.86,6.1087,5.56,5.84,280312,0
+HURA.US,D,20241212,000000,5.89,5.99,5.2477,5.38,251032,0
+HURA.US,D,20241213,000000,5.4,5.6084,4.7801,4.93,309631,0
+HURA.US,D,20241216,000000,4.98,5.05,3.9,4.14,552096,0
+HURA.US,D,20241217,000000,4.14,4.88,4.13,4.38,264108,0
+HURA.US,D,20241218,000000,4.39,4.5,3.89,4.02,263876,0
+HURA.US,D,20241219,000000,4.09,4.55,4,4,161530,0
+HURA.US,D,20241220,000000,4.07,4.55,3.8,4.48,1294289,0
+HURA.US,D,20241223,000000,4.32,4.3592,4.07,4.15,128640,0
+HURA.US,D,20241224,000000,4.14,4.5478,4.1056,4.45,133570,0
+HURA.US,D,20241226,000000,4.12,4.58,4.12,4.55,202033,0
+HURA.US,D,20241227,000000,4.62,4.72,4.23,4.41,134329,0
+HURA.US,D,20241230,000000,4.23,4.35,4.05,4.25,200298,0
+HURA.US,D,20241231,000000,4.2,4.35,3.975,4.09,138450,0
+HURA.US,D,20250102,000000,4.1,4.27,3.95,4.11,139152,0
+HURA.US,D,20250103,000000,4.01,4.49,3.8113,4.49,227350,0
+HURA.US,D,20250106,000000,4.59,4.78,4.12,4.16,247080,0
+HURA.US,D,20250107,000000,4.17,4.6,4.17,4.53,97787,0
+HURA.US,D,20250108,000000,4.52,4.72,4.13,4.17,196624,0
+HURA.US,D,20250110,000000,4.53,5.5,4.23,4.85,847666,0
+HURA.US,D,20250113,000000,4.88,4.9933,4.26,4.31,244529,0
+HURA.US,D,20250114,000000,4.41,4.88,4.28,4.59,215005,0
+HURA.US,D,20250115,000000,4.66,4.9033,4.5,4.78,133341,0
+HURA.US,D,20250116,000000,4.69,4.8,4.5009,4.73,127634,0
+HURA.US,D,20250117,000000,4.66,5.1393,4.5959,4.79,115781,0
+HURA.US,D,20250121,000000,4.89,4.99,4.67,4.76,178329,0
+HURA.US,D,20250122,000000,4.7,4.95,4.6017,4.77,111723,0
+HURA.US,D,20250123,000000,4.68,4.76,4.41,4.62,122899,0
+HURA.US,D,20250124,000000,4.66,4.7,4.36,4.36,61551,0
+HURA.US,D,20250127,000000,4.35,4.55,4.1,4.18,91458,0
+HURA.US,D,20250128,000000,4.21,4.35,4.05,4.31,84472,0
+HURA.US,D,20250129,000000,4.67,5.15,4.5601,5.05,711906,0
+HURA.US,D,20250130,000000,5.16,5.27,4.66,4.92,321868,0
+HURA.US,D,20250131,000000,5,5,4.68,4.99,258876,0
+HURA.US,D,20250203,000000,4.85,4.97,4.58,4.85,193538,0
+HURA.US,D,20250204,000000,4.85,5.025,4.73,4.88,160798,0
+HURA.US,D,20250205,000000,4.92,4.92,4.44,4.48,195348,0
+HURA.US,D,20250206,000000,4.5,4.63,4.35,4.46,185947,0
+HURA.US,D,20250207,000000,4.47,4.47,4.2,4.27,173305,0
+HURA.US,D,20250210,000000,4.29,4.54,4.21,4.44,166253,0
+HURA.US,D,20250211,000000,4.5,4.58,4.35,4.48,170363,0
+HURA.US,D,20250212,000000,4.63,4.64,4.3,4.55,145030,0
+HURA.US,D,20250213,000000,4.61,4.77,4.51,4.58,139641,0
+HURA.US,D,20250214,000000,4.52,4.63,4.17,4.19,198270,0
+HURA.US,D,20250218,000000,4.1,4.24,3.6002,3.65,445688,0
+HURA.US,D,20250219,000000,3.63,3.63,3.1628,3.18,296270,0
+HURA.US,D,20250220,000000,3.34,3.5767,3.235,3.3,201673,0
+HURA.US,D,20250221,000000,3.36,3.5622,3.31,3.33,127593,0
+HURA.US,D,20250224,000000,3.32,3.4585,2.88,2.9,270867,0
+HURA.US,D,20250225,000000,2.93,3.0027,2.42,2.45,278701,0
+HURA.US,D,20250226,000000,2.53,2.8524,2.53,2.67,94410,0
+HURA.US,D,20250227,000000,2.73,2.8694,2.47,2.52,82216,0
+HURA.US,D,20250228,000000,2.46,2.52,2.31,2.41,114209,0
+HURA.US,D,20250303,000000,2.7,2.76,2.16,2.16,205259,0
+HURA.US,D,20250304,000000,2.16,2.19,2.0001,2.07,156548,0
+HURA.US,D,20250305,000000,2.09,2.14,1.89,2.11,159393,0
+HURA.US,D,20250306,000000,2.08,2.12,1.93,2.04,113436,0
+HURA.US,D,20250307,000000,2.03,2.1493,1.97,2.09,66625,0
+HURA.US,D,20250310,000000,2.12,2.19,1.8,1.88,166242,0
+HURA.US,D,20250311,000000,1.86,2.1672,1.85,2.12,119380,0
+HURA.US,D,20250312,000000,2.19,2.29,2.03,2.1,81547,0
+HURA.US,D,20250313,000000,2.12,2.12,1.92,1.98,102257,0
+HURA.US,D,20250314,000000,2,2.32,2,2.28,164265,0
+HURA.US,D,20250317,000000,2.27,2.48,2.1131,2.42,124636,0
+HURA.US,D,20250318,000000,2.485,3.06,2.4359,2.8,341404,0
+HURA.US,D,20250319,000000,2.88,3.85,2.83,3.85,1040333,0
+HURA.US,D,20250320,000000,3.63,4,3.33,4,726281,0
+HURA.US,D,20250321,000000,3.97,3.97,3.315,3.33,501054,0
+HURA.US,D,20250324,000000,3.29,3.63,3.23,3.59,629926,0
+HURA.US,D,20250325,000000,3.55,3.77,3.25,3.64,421758,0
+HURA.US,D,20250326,000000,3.52,3.669,3.3671,3.56,253142,0
+HURA.US,D,20250327,000000,3.54,3.72,3.53,3.62,114373,0
+HURA.US,D,20250328,000000,3.61,3.61,3.4109,3.53,131227,0
+HURA.US,D,20250331,000000,3.42,3.52,3.18,3.23,187760,0
+HURA.US,D,20250401,000000,3.16,3.37,2.87,2.91,157203,0
+HURA.US,D,20250402,000000,2.93,3.6,2.8994,3.48,212289,0
+HURA.US,D,20250403,000000,3.44,3.49,3.25,3.4,266524,0
+HURA.US,D,20250404,000000,3.31,3.5,3.21,3.38,391919,0
+HURA.US,D,20250407,000000,3.15,3.75,2.93,3.64,268913,0
+HURA.US,D,20250408,000000,3.69,3.875,3.53,3.75,160706,0
+HURA.US,D,20250409,000000,3.53,4,3.45,3.94,242769,0
+HURA.US,D,20250410,000000,3.94,3.95,3.65,3.87,129314,0
+HURA.US,D,20250411,000000,3.86,4.25,3.67,4.22,270613,0
+HURA.US,D,20250414,000000,4.1,4.25,3.77,4.2,197056,0
+HURA.US,D,20250415,000000,4.04,4.195,3.96,4.105,166925,0
+HURA.US,D,20250416,000000,4.06,4.2,3.93,4.14,108823,0
+HURA.US,D,20250417,000000,4.17,4.25,3.91,4.15,118034,0
+HURA.US,D,20250421,000000,4.12,4.44,3.91,4.2,167467,0
+HURA.US,D,20250422,000000,4.25,4.25,3.75,4.08,178781,0
+HURA.US,D,20250423,000000,4.2,4.215,4.01,4.2,106866,0
+HURA.US,D,20250424,000000,4.2,4.3,4.07,4.23,121259,0
+HURA.US,D,20250425,000000,4.1,4.19,3.9,4.1,149056,0
+HURA.US,D,20250428,000000,4.07,4.1,3.82,3.97,105439,0
+HURA.US,D,20250429,000000,3.95,4.035,3.8143,3.92,185528,0
+HURA.US,D,20250430,000000,3.79,3.88,3.56,3.78,136116,0
+HURA.US,D,20250501,000000,3.77,4.0171,3.766,3.9,63026,0
+HURA.US,D,20250502,000000,3.95,4.16,3.8,3.92,129451,0
+HURA.US,D,20250505,000000,4,4.05,3.81,3.9,58024,0
+HURA.US,D,20250506,000000,3.85,3.9461,3.73,3.73,62763,0
+HURA.US,D,20250507,000000,3.87,3.98,3.61,3.8,92258,0
+HURA.US,D,20250508,000000,3.7,4.05,3.7,3.93,149968,0
+HURA.US,D,20250509,000000,4,4.0486,3.9308,3.99,90742,0
+HURA.US,D,20250512,000000,4,4.05,3.7814,3.82,79955,0
+HURA.US,D,20250513,000000,3.83,4.2,3.8,4.1,209410,0
+HURA.US,D,20250514,000000,4.07,4.11,3.84,3.89,85782,0
+HURA.US,D,20250515,000000,3.88,3.95,3.79,3.84,48994,0
+HURA.US,D,20250516,000000,3.74,4.05,3.7016,3.92,105617,0
+HURA.US,D,20250519,000000,3.9,3.98,3.77,3.77,80364,0
+HURA.US,D,20250520,000000,3.77,4,3.71,3.72,122956,0
+HURA.US,D,20250521,000000,3.7,3.735,3.31,3.31,144608,0
+HURA.US,D,20250522,000000,3.3,3.4,3.0001,3.01,181566,0
+HURA.US,D,20250523,000000,2.98,3.28,2.82,2.83,111852,0
+HURA.US,D,20250527,000000,2.89,3,2.8,2.94,114948,0
+HURA.US,D,20250528,000000,3,3.36,3,3.21,157945,0
+HURA.US,D,20250529,000000,3.22,3.29,3.11,3.18,50315,0
+HURA.US,D,20250530,000000,3.18,3.18,3.045,3.06,57071,0
+HURA.US,D,20250602,000000,3.11,3.23,2.91,3.12,125667,0
+HURA.US,D,20250603,000000,3.17,3.43,2.92,2.93,199735,0
+HURA.US,D,20250604,000000,2.9,2.9,2.5,2.82,261889,0
+HURA.US,D,20250605,000000,2.82,3.0497,2.82,2.89,99965,0
+HURA.US,D,20250606,000000,2.91,2.9415,2.7,2.81,70892,0
+HURA.US,D,20250609,000000,2.94,3.1,2.75,2.88,336331,0
+HURA.US,D,20250610,000000,2.86,2.885,2.7,2.72,107057,0
+HURA.US,D,20250611,000000,2.72,2.7783,2.62,2.66,141055,0
+HURA.US,D,20250612,000000,2.65,2.7614,2.55,2.62,78251,0
+HURA.US,D,20250613,000000,2.58,2.655,2.45,2.46,105227,0
+HURA.US,D,20250616,000000,2.53,2.646,2.5,2.57,69658,0
+HURA.US,D,20250617,000000,2.53,2.595,2.38,2.45,94697,0
+HURA.US,D,20250618,000000,2.4,2.7,2.4,2.7,138700,0
+HURA.US,D,20250620,000000,2.57,2.69,2.55,2.55,104616,0
+HURA.US,D,20250623,000000,2.64,2.66,2.41,2.53,1885059,0
+HURA.US,D,20250624,000000,2.52,2.5999,2.265,2.35,626325,0
+HURA.US,D,20250625,000000,2.34,2.37,2.1,2.23,327192,0
+HURA.US,D,20250626,000000,2.21,2.47,2.1801,2.29,251433,0
+HURA.US,D,20250627,000000,2.29,2.36,2.1,2.22,2953412,0
+HURA.US,D,20250630,000000,2.34,2.43,2.17,2.23,327979,0
+HURA.US,D,20250701,000000,2.24,2.5284,2.16,2.47,360693,0
+HURA.US,D,20250702,000000,2.54,2.77,2.44,2.61,599753,0
+HURA.US,D,20250703,000000,2.69,2.735,2.15,2.48,603783,0
+HURA.US,D,20250707,000000,2.48,2.48,2.32,2.4,207075,0
+HURA.US,D,20250708,000000,2.41,2.545,2.38,2.48,217514,0
+HURA.US,D,20250709,000000,2.48,2.52,2.4247,2.49,120724,0
+HURA.US,D,20250710,000000,2.5,2.55,2.4458,2.52,241758,0
+HURA.US,D,20250711,000000,2.53,2.55,2.28,2.3,215913,0
+HURA.US,D,20250714,000000,2.29,2.3838,2.2749,2.33,160181,0
+HURA.US,D,20250715,000000,2.35,2.37,2.26,2.3,178733,0
+HURA.US,D,20250716,000000,2.29,2.38,2.23,2.36,229844,0
+HURA.US,D,20250717,000000,2.34,2.54,2.34,2.53,311797,0
+HURA.US,D,20250718,000000,2.53,2.73,2.525,2.62,349665,0
+HURA.US,D,20250721,000000,2.67,2.78,2.535,2.55,386279,0
+HURA.US,D,20250722,000000,2.58,2.76,2.55,2.74,358425,0
+HURA.US,D,20250723,000000,2.75,2.95,2.6801,2.95,321126,0
+HURA.US,D,20250724,000000,2.95,2.96,2.8,2.84,250905,0
+HURA.US,D,20250725,000000,2.79,2.85,2.71,2.85,149095,0
+HURA.US,D,20250728,000000,2.85,2.86,2.71,2.78,184650,0
+HURA.US,D,20250729,000000,2.78,2.78,2.64,2.68,164663,0
+HURA.US,D,20250730,000000,2.68,2.75,2.545,2.58,219875,0
+HURA.US,D,20250731,000000,2.47,2.55,2.47,2.48,157729,0
+HURA.US,D,20250801,000000,2.42,2.5297,2.37,2.4,110969,0
+HURA.US,D,20250804,000000,2.4,2.61,2.39,2.59,120146,0
+HURA.US,D,20250805,000000,2.6,2.67,2.56,2.66,81427,0
+HURA.US,D,20250806,000000,2.66,2.6999,2.57,2.62,69339,0
+HURA.US,D,20250807,000000,2.7,2.7474,2.4,2.43,144042,0
+HURA.US,D,20250808,000000,2.43,2.4623,2.29,2.3,134284,0
+HURA.US,D,20250811,000000,2.33,3.15,2.31,3.05,6534248,0
+HURA.US,D,20250812,000000,3.39,3.9,3.11,3.25,3845566,0
+HURA.US,D,20250813,000000,3.3,3.35,2.66,2.84,1246290,0
+HURA.US,D,20250814,000000,2.94,2.99,2.7201,2.76,446577,0
+HURA.US,D,20250815,000000,2.79,3.105,2.72,3.06,647341,0
+HURA.US,D,20250818,000000,3,3.15,3,3.09,356979,0
+HURA.US,D,20250819,000000,3.06,3.11,2.85,3,382717,0
+HURA.US,D,20250820,000000,2.94,3,2.86,2.98,142611,0
+HURA.US,D,20250821,000000,2.98,2.98,2.8898,2.91,197944,0
+HURA.US,D,20250822,000000,2.87,3.3,2.87,3.25,613165,0
+HURA.US,D,20250825,000000,3.2,3.2,2.935,2.95,275043,0
+HURA.US,D,20250826,000000,2.95,3.07,2.9457,3,170954,0
+HURA.US,D,20250827,000000,3.02,3.0293,2.88,2.9,145109,0
+HURA.US,D,20250828,000000,2.91,2.9606,2.77,2.81,261901,0
+HURA.US,D,20250829,000000,2.81,2.82,2.69,2.7,220484,0
+HURA.US,D,20250902,000000,2.69,2.76,2.5476,2.59,230373,0
+HURA.US,D,20250903,000000,2.59,2.7084,2.54,2.6,153492,0
+HURA.US,D,20250904,000000,2.6,2.6,2.52,2.53,169173,0
+HURA.US,D,20250905,000000,2.54,2.5769,2.43,2.55,208724,0
+HURA.US,D,20250908,000000,2.55,2.65,2.51,2.52,273035,0
+HURA.US,D,20250909,000000,2.5,2.52,2.28,2.35,437536,0
+HURA.US,D,20250910,000000,2.43,2.4591,2.32,2.37,267140,0
+HURA.US,D,20250911,000000,2.37,2.6,2.37,2.59,284292,0
+HURA.US,D,20250912,000000,2.58,2.64,2.5,2.5,140507,0
+HURA.US,D,20250915,000000,2.58,2.58,2.345,2.39,346935,0
+HURA.US,D,20250916,000000,2.38,2.53,2.36,2.48,188220,0
+HURA.US,D,20250917,000000,2.47,2.6,2.43,2.43,198927,0
+HURA.US,D,20250918,000000,2.45,2.64,2.45,2.58,209913,0
+HURA.US,D,20250919,000000,2.6,2.635,2.52,2.61,505387,0
+HURA.US,D,20250922,000000,2.53,2.65,2.5135,2.55,228957,0
+HURA.US,D,20250923,000000,2.54,2.65,2.5,2.5,177550,0
+HURA.US,D,20250924,000000,2.47,2.6,2.47,2.57,129571,0
+HURA.US,D,20250925,000000,2.55,2.56,2.45,2.45,179771,0
+HURA.US,D,20250926,000000,2.45,2.55,2.42,2.46,111916,0
+HURA.US,D,20250929,000000,2.46,2.53,2.43,2.47,96501,0
+HURA.US,D,20250930,000000,2.44,2.52,2.44,2.48,107893,0
+HURA.US,D,20251001,000000,2.48,2.5689,2.48,2.54,117061,0
+HURA.US,D,20251002,000000,2.54,2.65,2.51,2.61,139025,0
+HURA.US,D,20251003,000000,2.61,2.655,2.5366,2.6,190266,0
+HURA.US,D,20251006,000000,2.63,2.66,2.49,2.49,231472,0
+HURA.US,D,20251007,000000,2.48,2.52,2.38,2.5,324122,0
+HURA.US,D,20251008,000000,2.58,2.65,2.47,2.61,332935,0
+HURA.US,D,20251009,000000,2.61,2.63,2.5,2.58,155247,0
+HURA.US,D,20251010,000000,2.57,2.585,2.39,2.39,197866,0
+HURA.US,D,20251013,000000,2.44,2.475,2.37,2.43,145218,0
+HURA.US,D,20251014,000000,2.43,2.56,2.37,2.53,190248,0
+HURA.US,D,20251015,000000,2.54,2.62,2.5,2.56,196379,0
+HURA.US,D,20251016,000000,2.57,2.57,2.4,2.4,124468,0
+HURA.US,D,20251017,000000,2.37,2.48,2.34,2.4,226011,0
+HURA.US,D,20251020,000000,2.43,2.48,2.4,2.45,130663,0
+HURA.US,D,20251021,000000,2.4,2.4327,2.31,2.31,156566,0
+HURA.US,D,20251022,000000,2.31,2.31,2.16,2.25,245295,0
+HURA.US,D,20251023,000000,2.26,2.32,2.23,2.23,151763,0
+HURA.US,D,20251024,000000,2.23,2.34,2.22,2.29,177547,0
+HURA.US,D,20251027,000000,2.29,2.3599,2.27,2.3,287870,0
+HURA.US,D,20251028,000000,2.32,2.5,2.25,2.46,219974,0
+HURA.US,D,20251029,000000,2.47,2.51,2.38,2.45,280865,0
+HURA.US,D,20251030,000000,2.45,2.54,2.4338,2.48,122204,0
+HURA.US,D,20251031,000000,2.51,2.56,2.4301,2.55,147719,0
+HURA.US,D,20251103,000000,2.52,2.59,2.46,2.54,153455,0
+HURA.US,D,20251104,000000,2.5,2.54,2.44,2.45,256885,0
+HURA.US,D,20251105,000000,2.46,2.5,2.4,2.5,89630,0
+HURA.US,D,20251106,000000,2.49,2.49,2.43,2.45,111102,0
+HURA.US,D,20251107,000000,2.45,2.52,2.4,2.52,157360,0
+HURA.US,D,20251110,000000,2.51,2.6,2.47,2.48,144165,0
+HURA.US,D,20251111,000000,2.47,2.5,2.24,2.38,339547,0
+HURA.US,D,20251112,000000,2.39,2.425,2.225,2.23,130979,0
+HURA.US,D,20251113,000000,2.2,2.2795,2.0131,2.04,185328,0
+HURA.US,D,20251114,000000,2.03,2.18,2.03,2.05,162593,0
+HURA.US,D,20251117,000000,2.05,2.1426,1.845,1.88,243776,0
+HURA.US,D,20251118,000000,2,2,1.81,1.93,272770,0
+HURA.US,D,20251119,000000,1.91,1.96,1.74,1.75,251759,0
+HURA.US,D,20251120,000000,1.81,1.87,1.56,1.585,287778,0
+HURA.US,D,20251121,000000,1.6,1.75,1.6,1.74,160066,0
+HURA.US,D,20251124,000000,1.75,1.99,1.73,1.89,226592,0
+HURA.US,D,20251125,000000,1.9,1.955,1.8183,1.94,141172,0
+HURA.US,D,20251126,000000,1.96,2.1578,1.9401,2.09,205767,0
+HURA.US,D,20251128,000000,2.09,2.14,1.98,2,88773,0
+HURA.US,D,20251201,000000,1.94,1.9799,1.84,1.84,131482,0
+HURA.US,D,20251202,000000,1.85,1.91,1.81,1.81,115148,0
+HURA.US,D,20251203,000000,1.81,1.91,1.8,1.91,105484,0
+HURA.US,D,20251204,000000,1.91,2,1.9,1.98,86241,0
+HURA.US,D,20251205,000000,2.04,2.04,1.93,1.94,82746,0
+HURA.US,D,20251208,000000,1.95,2.0094,1.9105,1.98,122256,0
+HURA.US,D,20251209,000000,1.96,2.02,1.1412,1.17,3299201,0
+HURA.US,D,20251210,000000,1.17,1.17,0.972,1.03,1702812,0
+HURA.US,D,20251211,000000,1.03,1.0699,1,1.035,753401,0
+HURA.US,D,20251212,000000,1.07,1.07,1,1.025,564730,0
+HURA.US,D,20251215,000000,1.03,1.03,0.93,0.9634,865911,0
+HURA.US,D,20251216,000000,0.97,1,0.9031,0.9161,372216,0
+HURA.US,D,20251217,000000,0.9161,0.965,0.8145,0.87,755417,0
+HURA.US,D,20251218,000000,0.8653,0.9148,0.86,0.8868,608487,0
+HURA.US,D,20251219,000000,0.91,0.91,0.797,0.8186,743657,0
+HURA.US,D,20251222,000000,0.8211,0.87005,0.79405,0.8154,369127,0
+HURA.US,D,20251223,000000,0.8256,0.8387,0.71,0.7151,625133,0
+HURA.US,D,20251224,000000,0.709,0.84,0.7,0.8235,493138,0
+HURA.US,D,20251226,000000,0.85,0.85,0.785,0.7958,403956,0
+HURA.US,D,20251229,000000,0.7958,0.82,0.7509,0.7882,313710,0
+HURA.US,D,20251230,000000,0.77,0.7921,0.7304,0.7586,400741,0
+HURA.US,D,20251231,000000,0.7661,0.7854,0.72,0.7567,430112,0
+HURA.US,D,20260102,000000,0.77,0.7973,0.7277,0.7495,196056,0
+HURA.US,D,20260105,000000,0.74,0.77,0.73,0.7352,258754,0
+HURA.US,D,20260106,000000,0.76,0.781,0.7141,0.7258,209340,0
+HURA.US,D,20260107,000000,0.7258,0.7748,0.7,0.7471,231210,0
+HURA.US,D,20260108,000000,0.7608,0.7907,0.722,0.7545,221146,0
+HURA.US,D,20260109,000000,0.7615,0.81,0.74485,0.7537,351083,0
+HURA.US,D,20260112,000000,0.75,0.780199,0.7094,0.7153,222289,0
+HURA.US,D,20260113,000000,0.755,0.755,0.7,0.7275,345558,0
+HURA.US,D,20260114,000000,0.72,0.760199,0.72,0.7568,342418,0
+HURA.US,D,20260115,000000,0.72,0.7763,0.72,0.7604,334887,0
+HURA.US,D,20260116,000000,0.7608,0.7799,0.7517,0.7605,274401,0
+HURA.US,D,20260120,000000,0.7438,0.76,0.6807,0.6808,273356,0
+HURA.US,D,20260121,000000,0.681,0.7023,0.681,0.6869,280873,0
+HURA.US,D,20260122,000000,0.73,0.73,0.66,0.6793,336204,0
+HURA.US,D,20260123,000000,0.7,0.7,0.6561,0.6677,210479,0
+HURA.US,D,20260126,000000,0.67,0.67,0.65,0.6596,240204,0
+HURA.US,D,20260127,000000,0.66,0.6801,0.6242,0.6316,244556,0
+HURA.US,D,20260128,000000,0.6095,0.61455,0.5322,0.5684,569935,0
+HURA.US,D,20260129,000000,0.5769,0.5805,0.561,0.561,123066,0
+HURA.US,D,20260130,000000,0.559,0.55929,0.5264,0.5351,286115,0
+HURA.US,D,20260202,000000,0.56,0.75,0.5005,0.5189,20609166,0
+HURA.US,D,20260203,000000,0.505,0.514134,0.41,0.4668,2494852,0
+HURA.US,D,20260204,000000,0.47,0.4785,0.4276,0.4638,941755,0
+HURA.US,D,20260205,000000,0.424,0.48,0.423,0.44,488877,0
+HURA.US,D,20260206,000000,0.4279,0.645,0.4268,0.629,2305057,0
+HURA.US,D,20260209,000000,0.6502,0.8497,0.6399,0.8101,4667248,0
+HURA.US,D,20260210,000000,0.84,1.37,0.83,1.3,22045117,0
+HURA.US,D,20260211,000000,1.48,1.51,1.06,1.29,8175737,0
+HURA.US,D,20260212,000000,1.31,1.39,1.1802,1.39,1676287,0
+HURA.US,D,20260213,000000,1.39,1.55,1.2,1.33,2989942,0
+HURA.US,D,20260217,000000,1.38,1.4048,1.08,1.13,2011831,0
+HURA.US,D,20260218,000000,1.14,1.15,1.08,1.125,751438,0
diff --git a/daily/us/nasdaq stocks/1/idai.us.txt b/daily/us/nasdaq stocks/1/idai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52e4be183ebdd752b56bd526d4dcb4392b6854b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/idai.us.txt	
@@ -0,0 +1,1016 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDAI.US,D,20220201,000000,494.25,525,446.25,451.657,133.10666673322,0
+IDAI.US,D,20220202,000000,486,491.34,412.5,423.75,115.14666672424,0
+IDAI.US,D,20220203,000000,427.5,427.5,376.5,385.282,97.28000004864,0
+IDAI.US,D,20220204,000000,402.75,403.5,337.65,373.2,102.18666671776,0
+IDAI.US,D,20220207,000000,402,402,336.795,390,100.85333338376,0
+IDAI.US,D,20220208,000000,374.25,374.25,348.75,363.75,42.946666688140006,0
+IDAI.US,D,20220209,000000,348.772,374.25,348.75,373.5,56.480000028240006,0
+IDAI.US,D,20220210,000000,336,420,336,380.625,527.2000002636,0
+IDAI.US,D,20220211,000000,371.25,387,350.902,350.902,183.42666675838,0
+IDAI.US,D,20220214,000000,375,375,300,303.75,142.89333340478,0
+IDAI.US,D,20220215,000000,300,300.75,277.507,288,112.32000005616,0
+IDAI.US,D,20220216,000000,302.325,312.375,281.25,300,213.61333344014,0
+IDAI.US,D,20220217,000000,291.75,306.75,277.297,302.25,351.81333350924,0
+IDAI.US,D,20220218,000000,300,301.582,262.5,288,63.32000003166,0
+IDAI.US,D,20220222,000000,262.5,288,262.5,279.375,27.2000000136,0
+IDAI.US,D,20220223,000000,281.25,298.5,266.25,290.25,107.28000005364001,0
+IDAI.US,D,20220224,000000,299.25,300,262.507,292.5,64.09333336538,0
+IDAI.US,D,20220225,000000,282,282,264,264,125.06666672920001,0
+IDAI.US,D,20220228,000000,262.5,288.742,258.75,261.75,126.22666672978,0
+IDAI.US,D,20220301,000000,258.75,291,236.25,291,114.90666672412,0
+IDAI.US,D,20220302,000000,260.25,300.75,260.25,300.75,128.8666667311,0
+IDAI.US,D,20220303,000000,299.25,299.25,270.75,292.5,57.333333362000005,0
+IDAI.US,D,20220304,000000,270.75,285.525,247.5,254.085,80.90666670712,0
+IDAI.US,D,20220307,000000,264.75,264.75,202.5,240,184.4666667589,0
+IDAI.US,D,20220308,000000,243.75,243.75,224.25,224.25,256.85333346176003,0
+IDAI.US,D,20220309,000000,228.75,232.5,225,231.847,228.18666678076002,0
+IDAI.US,D,20220310,000000,240,253.125,225,225,91.69333337918,0
+IDAI.US,D,20220311,000000,225,225.09,221.25,225.09,186.21333342644,0
+IDAI.US,D,20220314,000000,225.007,230.31,210.75,210.75,151.62666674248,0
+IDAI.US,D,20220315,000000,224.25,224.25,198.75,205.875,85.8000000429,0
+IDAI.US,D,20220316,000000,204.157,208.687,203.625,207.75,54.85333336076,0
+IDAI.US,D,20220317,000000,218.1,218.1,198.75,198.75,33.8666666836,0
+IDAI.US,D,20220318,000000,199.5,210,193.5,193.5,138.65333340266002,0
+IDAI.US,D,20220321,000000,194.25,197.25,187.5,189,71.78666670256,0
+IDAI.US,D,20220322,000000,183,183.742,165,174.75,531.9600002659799,0
+IDAI.US,D,20220323,000000,174.75,175.65,169.875,169.875,74.01333337034,0
+IDAI.US,D,20220324,000000,173.25,185.145,167.265,179.25,179.5333334231,0
+IDAI.US,D,20220325,000000,174.75,180.69,165,165.75,74.3333333705,0
+IDAI.US,D,20220328,000000,172.5,172.905,165,165,156.12000007806003,0
+IDAI.US,D,20220329,000000,158.25,180.975,157.5,171.39,187.7333334272,0
+IDAI.US,D,20220330,000000,171.75,180.997,160.5,170.625,136.38666673486,0
+IDAI.US,D,20220331,000000,181.5,183.712,162.75,171.082,73.98666670365999,0
+IDAI.US,D,20220401,000000,160.5,184.5,160.5,164.25,102.36000005118001,0
+IDAI.US,D,20220404,000000,160.5,180.742,160.5,165.87,85.89333337628001,0
+IDAI.US,D,20220405,000000,165,167.145,159,165,25.266666679300002,0
+IDAI.US,D,20220406,000000,166.5,166.5,158.25,164.347,68.36000003418,0
+IDAI.US,D,20220407,000000,162,162,157.5,157.5,78.17333337241999,0
+IDAI.US,D,20220408,000000,168.75,168.75,157.5,161.25,171.2000000856,0
+IDAI.US,D,20220411,000000,153.75,159.75,150.75,159.75,43.6666666885,0
+IDAI.US,D,20220412,000000,160.5,262.5,157.5,209.25,4533.0533355998605,0
+IDAI.US,D,20220413,000000,206.25,206.25,169.5,186.75,688.1466670107401,0
+IDAI.US,D,20220414,000000,180,186.75,166.777,184.5,197.37333343202,0
+IDAI.US,D,20220418,000000,186.75,186.75,164.625,168,70.2000000351,0
+IDAI.US,D,20220419,000000,166.507,179.235,162.052,165.375,58.89333336278,0
+IDAI.US,D,20220420,000000,173.25,177.75,166.035,166.035,68.14666670074,0
+IDAI.US,D,20220421,000000,174.675,174.675,171,171,6.7333333367,0
+IDAI.US,D,20220422,000000,160.68,162.75,142.5,142.5,107.333333387,0
+IDAI.US,D,20220425,000000,141.75,151.5,136.507,146.242,119.85333339326,0
+IDAI.US,D,20220426,000000,149.25,149.25,145.5,145.5,66.21333336644001,0
+IDAI.US,D,20220427,000000,148.665,168,130.5,157.5,536.89333360178,0
+IDAI.US,D,20220428,000000,471.75,603.742,331.5,352.5,738897.960369449,0
+IDAI.US,D,20220429,000000,304.5,323.25,270,309,28056.88001402844,0
+IDAI.US,D,20220502,000000,283.5,300,211.62,233.25,10603.48000530174,0
+IDAI.US,D,20220503,000000,226.5,242.25,213,220.5,6279.97333647332,0
+IDAI.US,D,20220504,000000,216,220.5,176.227,185.25,6227.69333644718,0
+IDAI.US,D,20220505,000000,183.75,201,180.892,183.75,2107.89333438728,0
+IDAI.US,D,20220506,000000,179.25,197.25,165,182.25,4833.01333574984,0
+IDAI.US,D,20220509,000000,176.25,181.5,150.75,155.25,2041.5733343541199,0
+IDAI.US,D,20220510,000000,145.5,158.235,136.5,142.5,3438.64000171932,0
+IDAI.US,D,20220511,000000,135.75,149.25,132.285,138,1615.37333414102,0
+IDAI.US,D,20220512,000000,138.75,147,126.75,135,3328.29333499748,0
+IDAI.US,D,20220513,000000,150,175.5,136.5,159.75,4074.0533353703604,0
+IDAI.US,D,20220516,000000,165,180,151.5,156.75,2104.65333438566,0
+IDAI.US,D,20220517,000000,153.75,162.562,144.75,153.75,1268.14666730074,0
+IDAI.US,D,20220518,000000,149.25,165,139.5,147,3702.78666851806,0
+IDAI.US,D,20220519,000000,142.5,155.25,139.5,139.5,1012.58666717296,0
+IDAI.US,D,20220520,000000,165,165,138.75,142.56,858.16000042908,0
+IDAI.US,D,20220523,000000,144,145.125,141,144,217.78666677556,0
+IDAI.US,D,20220524,000000,140.25,140.25,131.25,136.5,465.18666689926005,0
+IDAI.US,D,20220525,000000,142.5,142.5,131.25,137.25,181.50666675742,0
+IDAI.US,D,20220526,000000,135,150.75,135,144.75,546.14666693974,0
+IDAI.US,D,20220527,000000,149.25,154.042,141,150,200.10666676672,0
+IDAI.US,D,20220531,000000,153,155.25,142.5,149.25,434.64000021732005,0
+IDAI.US,D,20220601,000000,148.5,149.25,142.5,146.25,324.3333334955,0
+IDAI.US,D,20220602,000000,144,150,144,149.25,174.18666675376002,0
+IDAI.US,D,20220603,000000,140.25,157.5,140.25,156,312.81333348974,0
+IDAI.US,D,20220606,000000,150.75,160.5,135.75,144.375,774.05333372036,0
+IDAI.US,D,20220607,000000,133.5,147,133.5,139.5,285.4000001427,0
+IDAI.US,D,20220608,000000,144,144,132.75,138,435.5333335511,0
+IDAI.US,D,20220609,000000,139.5,144.75,127.5,132,627.2666669803,0
+IDAI.US,D,20220610,000000,133.5,133.5,120.75,123.75,415.76000020788,0
+IDAI.US,D,20220613,000000,123.75,132.337,123.75,123.75,485.96000024298,0
+IDAI.US,D,20220614,000000,137.25,137.25,120,120,501.9333335843,0
+IDAI.US,D,20220615,000000,120,127.5,112.5,117,649.64000032482,0
+IDAI.US,D,20220616,000000,113.25,126,111.75,111.75,246.32000012316,0
+IDAI.US,D,20220617,000000,117,122.242,90.75,90.75,749.92000037496,0
+IDAI.US,D,20220621,000000,110.25,112.5,100.5,103.5,488.98666691116,0
+IDAI.US,D,20220622,000000,100.5,115.5,91.5,92.25,877.7333337722,0
+IDAI.US,D,20220623,000000,98.25,103.402,98.25,100.5,196.64000009832,0
+IDAI.US,D,20220624,000000,107.25,138.75,99.0075,138.75,696.12000034806,0
+IDAI.US,D,20220627,000000,138,138,129.75,133.5,374.0666668537,0
+IDAI.US,D,20220628,000000,138.75,138.75,120,127.5,174.2666667538,0
+IDAI.US,D,20220629,000000,124.5,126,118.5,118.5,79.68000003984001,0
+IDAI.US,D,20220630,000000,121.5,127.875,116.25,126.75,178.09333342238,0
+IDAI.US,D,20220701,000000,117.322,134.047,117.322,128.25,213.38666677336002,0
+IDAI.US,D,20220705,000000,100.5,130.957,100.5,125.25,88.32000004416,0
+IDAI.US,D,20220706,000000,123,130.5,115.155,119.257,127.60000006380001,0
+IDAI.US,D,20220707,000000,119.25,130.5,119.25,129.75,169.97333341832,0
+IDAI.US,D,20220708,000000,129.75,129.75,124.5,126.75,82.74666670804001,0
+IDAI.US,D,20220711,000000,133.5,133.5,99,121.5,379.88000018994,0
+IDAI.US,D,20220712,000000,119.25,120,116.25,117.75,68.17333336742,0
+IDAI.US,D,20220713,000000,112.507,120,105.75,116.25,225.90666677962,0
+IDAI.US,D,20220714,000000,118.635,120.525,113.25,116.25,67.64000003382,0
+IDAI.US,D,20220715,000000,114.54,117,112.5,112.5,22.45333334456,0
+IDAI.US,D,20220718,000000,120.75,120.75,108,112.5,79.90666670662,0
+IDAI.US,D,20220719,000000,117,117,102,106.5,211.36000010568,0
+IDAI.US,D,20220720,000000,109.95,112.5,107.25,107.25,33.96000001698,0
+IDAI.US,D,20220721,000000,109.74,109.74,97.5,108.75,139.90666673662,0
+IDAI.US,D,20220722,000000,113.242,113.242,104.625,104.625,91.30666671232,0
+IDAI.US,D,20220725,000000,101.257,105,98.25,105,159.41333341304,0
+IDAI.US,D,20220726,000000,105,105,98.25,101.625,91.52000004576,0
+IDAI.US,D,20220727,000000,104.46,104.46,98.25,102.375,49.613333358140004,0
+IDAI.US,D,20220728,000000,99.75,103.5,99.75,99.75,69.29333336798001,0
+IDAI.US,D,20220729,000000,99,102.75,95.3625,99,139.74666673654,0
+IDAI.US,D,20220801,000000,102.75,102.75,88.71,89.25,539.0666669362,0
+IDAI.US,D,20220802,000000,91.8375,96,89.61,89.61,367.45333351706,0
+IDAI.US,D,20220803,000000,89.25,99.75,89.25,92.25,350.38666684186,0
+IDAI.US,D,20220804,000000,98.25,98.25,93,93,121.90666672761999,0
+IDAI.US,D,20220805,000000,97.1925,119.25,93.285,105.03,1238.36000061918,0
+IDAI.US,D,20220808,000000,108,124.5,108,108,138.33333340250002,0
+IDAI.US,D,20220809,000000,119.25,119.25,106.5,109.875,530.24000026512,0
+IDAI.US,D,20220810,000000,109.597,118.83,109.597,114.652,91.61333337914,0
+IDAI.US,D,20220811,000000,119.25,122.25,117.75,117.75,221.44000011072,0
+IDAI.US,D,20220812,000000,112.875,117,102.75,111,781.65333372416,0
+IDAI.US,D,20220815,000000,105,111.285,105,107.25,74.72000003736,0
+IDAI.US,D,20220816,000000,108.75,108.75,102.75,102.75,106.25333338646,0
+IDAI.US,D,20220817,000000,101.302,103.5,101.25,102,61.78666669756,0
+IDAI.US,D,20220818,000000,107.25,111.75,102,109.5,140.02666673668,0
+IDAI.US,D,20220819,000000,102.75,138.75,102.75,131.25,986.4666671599,0
+IDAI.US,D,20220822,000000,147.75,147.75,110.25,114.75,1129.85333389826,0
+IDAI.US,D,20220823,000000,108.75,118.5,108.75,111,116.74666672504,0
+IDAI.US,D,20220824,000000,105,116.25,103.507,104.25,279.58666680646,0
+IDAI.US,D,20220825,000000,110.325,110.325,99.75,99.75,170.02666675168,0
+IDAI.US,D,20220826,000000,105,107.25,100.5,101.287,439.54666688644,0
+IDAI.US,D,20220829,000000,109.5,109.5,100.5,100.5,62.04000003102,0
+IDAI.US,D,20220830,000000,102.007,103.59,100.5,102,173.16000008658,0
+IDAI.US,D,20220831,000000,102,104.257,102,102,52.24000002612,0
+IDAI.US,D,20220901,000000,103.507,107.25,102,102.75,84.78666670906,0
+IDAI.US,D,20220902,000000,102,105,102,103.5,163.38666674836003,0
+IDAI.US,D,20220906,000000,110.25,131.25,104.25,129,1803.2933342349802,0
+IDAI.US,D,20220907,000000,124.5,124.5,111,111,783.0133337248401,0
+IDAI.US,D,20220908,000000,117.75,145.102,117.75,138.75,1717.85333419226,0
+IDAI.US,D,20220909,000000,138.75,146.25,129.885,138.75,808.41333373754,0
+IDAI.US,D,20220912,000000,132.75,136.5,111.75,116.25,1013.82666717358,0
+IDAI.US,D,20220913,000000,114,134.25,114,127.5,912.34666712284,0
+IDAI.US,D,20220914,000000,134.25,134.25,113.25,120.375,1134.77333390072,0
+IDAI.US,D,20220915,000000,124.5,135.75,114,120,494.7333335807,0
+IDAI.US,D,20220916,000000,126,138,90,90,2143.74666773854,0
+IDAI.US,D,20220919,000000,97.5,107.242,80.625,84.75,2194.3866677638603,0
+IDAI.US,D,20220920,000000,82.5,86.25,82.5,84,125.21333339594001,0
+IDAI.US,D,20220921,000000,77.25,83.9775,67.5075,68.31,938.0800004690401,0
+IDAI.US,D,20220922,000000,69,69.6778,60.0075,64.05,838.36000041918,0
+IDAI.US,D,20220923,000000,63.195,73.935,63.195,67.2975,210.3333334385,0
+IDAI.US,D,20220926,000000,67.305,70.665,60.15,62.2275,226.45333344656,0
+IDAI.US,D,20220927,000000,67.1325,69.84,63.57,69.84,388.69333352768,0
+IDAI.US,D,20220928,000000,71.25,76.5,71.25,72.6375,87.5333333771,0
+IDAI.US,D,20220929,000000,70.5,78,70.5,73.515,89.61333337814001,0
+IDAI.US,D,20220930,000000,70.5,78,70.5,74.1075,168.12000008406002,0
+IDAI.US,D,20221003,000000,71.25,76.4925,70.5,74.07,133.29333339998,0
+IDAI.US,D,20221004,000000,73.5,75,72,72.0375,58.52000002926,0
+IDAI.US,D,20221005,000000,72.75,74.9812,70.0425,71.9775,72.666666703,0
+IDAI.US,D,20221006,000000,75,75,71.25,71.25,28.5333333476,0
+IDAI.US,D,20221007,000000,69.75,71.25,61.5,65.8875,70.89333336878,0
+IDAI.US,D,20221010,000000,62.25,75,62.25,67.155,110.36000005518001,0
+IDAI.US,D,20221011,000000,71.25,71.25,66.75,67.455,115.26666672430001,0
+IDAI.US,D,20221012,000000,66.75,66.75,64.125,65.625,44.56000002228,0
+IDAI.US,D,20221013,000000,63.75,68.5125,63.75,66.345,88.05333337736,0
+IDAI.US,D,20221014,000000,61.5,62.25,60,62.25,78.58666670596,0
+IDAI.US,D,20221017,000000,66.75,68.25,66.75,68.2425,14.520000007260002,0
+IDAI.US,D,20221018,000000,71.6475,72,66.75,66.7875,79.57333337312,0
+IDAI.US,D,20221019,000000,72,72,69.1125,69.1125,41.8000000209,0
+IDAI.US,D,20221020,000000,71.25,71.955,71.25,71.955,16.14666667474,0
+IDAI.US,D,20221021,000000,66.7575,67.5,65.5125,65.5125,60.746666697040006,0
+IDAI.US,D,20221024,000000,70.395,72,70.395,71.25,23.320000011660003,0
+IDAI.US,D,20221025,000000,71.25,71.25,65.9662,69.3339,73.81333337024,0
+IDAI.US,D,20221026,000000,63.75,67.4925,63.75,63.765,240.24000012012,0
+IDAI.US,D,20221027,000000,62.25,66.735,62.25,66.735,49.76000002488,0
+IDAI.US,D,20221028,000000,67.965,68.265,65.25,68.265,43.813333355240005,0
+IDAI.US,D,20221031,000000,66.75,66.7575,52.4925,61.1625,168.52000008426,0
+IDAI.US,D,20221101,000000,64.2225,66.6,64.2225,66.6,18.0666666757,0
+IDAI.US,D,20221102,000000,64.5675,64.575,57,59.4075,17.133333341900002,0
+IDAI.US,D,20221103,000000,59.4075,67.3875,55.9575,60.3225,86.94666671014001,0
+IDAI.US,D,20221104,000000,61.875,64.155,60.3225,63.09,38.9333333528,0
+IDAI.US,D,20221107,000000,66.24,66.24,63.75,65.6775,12.333333339500001,0
+IDAI.US,D,20221108,000000,61.8231,62.5989,54.045,56.97,93.38666671336,0
+IDAI.US,D,20221109,000000,59.2314,59.2314,53.25,56.2575,70.18666670176,0
+IDAI.US,D,20221110,000000,64.89,64.89,56.25,59.625,857.4000004287,0
+IDAI.US,D,20221111,000000,63.75,63.7575,54.75,58.5,522.89333359478,0
+IDAI.US,D,20221114,000000,65.25,67.4925,58.5,58.5,128.56000006428002,0
+IDAI.US,D,20221115,000000,60.7425,60.75,57.375,58.7025,69.6000000348,0
+IDAI.US,D,20221116,000000,58.7025,60.75,57,58.125,54.786666694059996,0
+IDAI.US,D,20221117,000000,56.6325,58.4925,56.6325,58.4925,10.080000005039999,0
+IDAI.US,D,20221118,000000,57.375,57.375,57.375,57.375,24.3333333455,0
+IDAI.US,D,20221121,000000,57.75,60.75,56.25,56.25,145.2000000726,0
+IDAI.US,D,20221122,000000,55.5,62.8725,53.2575,59.25,187.42666676038002,0
+IDAI.US,D,20221123,000000,58.725,67.2975,54,62.25,154.10666674371998,0
+IDAI.US,D,20221125,000000,59.9925,62.25,59.25,59.25,16.44000000822,0
+IDAI.US,D,20221128,000000,62.25,68.625,61.5,62.25,324.2000001621,0
+IDAI.US,D,20221129,000000,66,66.6525,65.1,65.1,41.1333333539,0
+IDAI.US,D,20221130,000000,68.91,68.91,60.405,61.5,46.72000002336,0
+IDAI.US,D,20221201,000000,61.875,67.5,60.8475,61.5,34.906666684120005,0
+IDAI.US,D,20221202,000000,59.25,59.2575,59.25,59.2575,13.44000000672,0
+IDAI.US,D,20221205,000000,57.75,63.375,54.75,54.765,342.65333350466,0
+IDAI.US,D,20221206,000000,56.25,58.875,56.25,58.875,20.026666676679998,0
+IDAI.US,D,20221207,000000,58.5375,58.5375,52.5,52.8043,324.49333349558,0
+IDAI.US,D,20221208,000000,53.2875,53.3025,50.25,52.4925,138.04000006902,0
+IDAI.US,D,20221209,000000,55.71,57.7875,55.035,56.25,64.20000003210001,0
+IDAI.US,D,20221212,000000,56.2125,57,50.25,52.4925,584.12000029206,0
+IDAI.US,D,20221213,000000,52.5,55.9425,50.25,54.765,138.69333340268,0
+IDAI.US,D,20221214,000000,54.75,54.75,50.25,50.2575,57.78666669556,0
+IDAI.US,D,20221215,000000,50.25,54.75,50.25,50.2725,185.9333334263,0
+IDAI.US,D,20221216,000000,54.75,54.75,45.75,45.75,220.17333344342,0
+IDAI.US,D,20221219,000000,44.34,45.75,37.1814,37.3125,493.33333358,0
+IDAI.US,D,20221220,000000,39.18,44.2425,30.75,36.7725,481.2666669073,0
+IDAI.US,D,20221221,000000,38.6175,38.655,33.375,36,262.1333334644,0
+IDAI.US,D,20221222,000000,33.75,35.7375,30.7575,33.75,249.5333334581,0
+IDAI.US,D,20221223,000000,34.4923,34.4923,30,30,321.96000016098,0
+IDAI.US,D,20221227,000000,30,36,30,30.7875,222.16000011108002,0
+IDAI.US,D,20221228,000000,37.185,41.25,37.185,38.2425,264.56000013228004,0
+IDAI.US,D,20221229,000000,41.25,46.875,40.1475,40.155,482.41333357454,0
+IDAI.US,D,20221230,000000,41.25,41.25,30.84,36.0825,261.24000013062,0
+IDAI.US,D,20230103,000000,32.25,44.25,32.25,35.3775,178.44000008922,0
+IDAI.US,D,20230104,000000,39.75,39.75,35.0473,39.7425,91.77333337921999,0
+IDAI.US,D,20230105,000000,39.75,39.75,35.25,39.7425,106.61333338664001,0
+IDAI.US,D,20230106,000000,39.7425,39.75,36.375,38.9625,44.68000002234,0
+IDAI.US,D,20230109,000000,45.9525,46.5,39.18,39.75,70.8666667021,0
+IDAI.US,D,20230110,000000,43.3275,43.3275,43.3275,43.3275,5.400000002700001,0
+IDAI.US,D,20230111,000000,43.3198,43.32,40.5,43.32,173.0000000865,0
+IDAI.US,D,20230112,000000,43.5,51.345,43.32,51.345,120.32000006016,0
+IDAI.US,D,20230113,000000,54.75,55.125,44.25,51.7575,405.62666686948,0
+IDAI.US,D,20230117,000000,56.25,58.125,53.25,56.1075,167.69333341718,0
+IDAI.US,D,20230118,000000,58.5,67.4923,49.4925,56.625,184.37333342552,0
+IDAI.US,D,20230119,000000,60,63.75,45.6825,48.825,332.34666683284,0
+IDAI.US,D,20230120,000000,51.75,51.75,47.595,48.675,162.18666674776003,0
+IDAI.US,D,20230123,000000,50.25,130.5,50.25,72,267158.53346691263,0
+IDAI.US,D,20230124,000000,70.0875,78.75,66,75,16211.8000081059,0
+IDAI.US,D,20230125,000000,69.75,90.75,67.5,79.5,12121.5333393941,0
+IDAI.US,D,20230126,000000,80.25,87,73.5,78,6006.5333363366,0
+IDAI.US,D,20230127,000000,78.75,80.25,58.9275,60,8629.840004314921,0
+IDAI.US,D,20230130,000000,64.875,67.5,56.9175,60.0525,4177.88000208894,0
+IDAI.US,D,20230131,000000,56.25,60.6,51.0675,53.355,6078.0666697057,0
+IDAI.US,D,20230201,000000,52.875,57.675,45.045,49.8675,2858.68000142934,0
+IDAI.US,D,20230202,000000,50.25,59.9925,48,49.41,3164.4533349155604,0
+IDAI.US,D,20230203,000000,49.875,66.375,48.0075,57.8775,9381.49333802408,0
+IDAI.US,D,20230206,000000,59.85,60.75,53.25,55.5,3327.56000166378,0
+IDAI.US,D,20230207,000000,56.25,57.675,52.5,55.5,1073.42666720338,0
+IDAI.US,D,20230208,000000,54.75,54.75,53.2425,54.735,1690.08000084504,0
+IDAI.US,D,20230209,000000,54.75,54.75,50.2575,52.0275,1412.4533340395599,0
+IDAI.US,D,20230210,000000,52.0275,52.0275,45.0075,48.9,1096.7333338817,0
+IDAI.US,D,20230213,000000,51,54.75,46.56,52.47,907.92000045396,0
+IDAI.US,D,20230214,000000,51.6,54,46.6987,50.85,979.84000048992,0
+IDAI.US,D,20230215,000000,48.5175,54.75,47.25,50.595,1250.9600006254802,0
+IDAI.US,D,20230216,000000,49.8375,53.4,46.7325,50.2125,706.2000003531,0
+IDAI.US,D,20230217,000000,45.9,50.2425,45,48,928.4666671309001,0
+IDAI.US,D,20230221,000000,48.75,54.15,48,48,2946.5200014732604,0
+IDAI.US,D,20230222,000000,48,52.5,45.075,46.74,1602.32000080116,0
+IDAI.US,D,20230223,000000,49.5,49.5525,45,47.25,1156.4666672449,0
+IDAI.US,D,20230224,000000,42,52.5075,40.3125,44.9925,1514.4000007572001,0
+IDAI.US,D,20230227,000000,47.9925,49.4925,43.5,47.25,539.84000026992,0
+IDAI.US,D,20230228,000000,47.25,48.7425,45.0075,48.3375,729.0000003645,0
+IDAI.US,D,20230301,000000,48.75,48.75,42,43.275,710.1200003550599,0
+IDAI.US,D,20230302,000000,42,49.125,39.825,46.0125,2406.76000120338,0
+IDAI.US,D,20230303,000000,44.25,50.25,42.015,44.91,2244.2800011221398,0
+IDAI.US,D,20230306,000000,41.2725,45.7425,41.2725,44.8275,878.02666710568,0
+IDAI.US,D,20230307,000000,44.8275,46.575,42.5325,42.825,231.73333344920002,0
+IDAI.US,D,20230308,000000,42,45.735,40.77,43.5,549.82666694158,0
+IDAI.US,D,20230309,000000,43.5,45.7425,41.25,41.2575,598.02666696568,0
+IDAI.US,D,20230310,000000,41.25,43.4925,41.25,42,296.70666681502,0
+IDAI.US,D,20230313,000000,41.25,45,38.25,41.25,760.2666670468,0
+IDAI.US,D,20230314,000000,41.25,42,38.61,38.61,435.00000021750003,0
+IDAI.US,D,20230315,000000,39,40.9761,26.25,34.425,1036.45333385156,0
+IDAI.US,D,20230316,000000,33,39.7425,31.9164,36.75,315.04000015752,0
+IDAI.US,D,20230317,000000,34.755,37.47,32.265,36.75,263.09333346488,0
+IDAI.US,D,20230320,000000,39.75,40.8675,37.1175,38.25,190.00000009500002,0
+IDAI.US,D,20230321,000000,40.1625,40.1625,37.17,39.7875,363.38666684836,0
+IDAI.US,D,20230322,000000,43.5,43.5,37.5,40.875,426.32000021316003,0
+IDAI.US,D,20230323,000000,39.45,44.4,34.8,39,6724.4666700289,0
+IDAI.US,D,20230324,000000,37.5,38.0505,36.525,37.35,885.2000004426001,0
+IDAI.US,D,20230327,000000,36.3,36.75,34.4325,35.94,614.8666669741,0
+IDAI.US,D,20230328,000000,33.657,35.55,33.657,35.55,365.7333335162,0
+IDAI.US,D,20230329,000000,37.7985,39.9,34.2,36.75,257.2666667953,0
+IDAI.US,D,20230330,000000,35.25,37.5,35.25,35.4,370.8000001854,0
+IDAI.US,D,20230331,000000,33.9,42.3,33.9,38.55,3349.0666683412,0
+IDAI.US,D,20230403,000000,39.75,46.5,34.95,45,8333.1333374999,0
+IDAI.US,D,20230404,000000,43.2,44.7,35.4,35.85,2892.8666681131,0
+IDAI.US,D,20230405,000000,34.95,35.085,31.6245,31.95,1217.1333339419,0
+IDAI.US,D,20230406,000000,33.6,37.5,32.1,32.85,4144.5333354056,0
+IDAI.US,D,20230410,000000,32.25,34.1925,29.1,29.475,1318.7333339927,0
+IDAI.US,D,20230411,000000,27.6,30.15,27.6,28.65,936.000000468,0
+IDAI.US,D,20230412,000000,28.65,61.5,26.6955,57.3,215133.0001075665,0
+IDAI.US,D,20230413,000000,49.05,99,45.9105,83.25,897228.8004486144,0
+IDAI.US,D,20230414,000000,60.6,68.7,52.8,56.25,338265.33350246603,0
+IDAI.US,D,20230417,000000,55.5,61.5,52.65,57,80005.0667066692,0
+IDAI.US,D,20230418,000000,55.5,59.7,48.75,50.55,30478.3333485725,0
+IDAI.US,D,20230419,000000,48.3,56.1,44.7,48.45,61141.8000305709,0
+IDAI.US,D,20230420,000000,47.7,50.85,45.9,46.8,16033.533341350101,0
+IDAI.US,D,20230421,000000,46.5,47.85,35.4,36.6,28849.1333477579,0
+IDAI.US,D,20230424,000000,37.2,40.35,31.2,33.75,56788.666695061,0
+IDAI.US,D,20230425,000000,33.45,39,31.2,32.4,76524.4667049289,0
+IDAI.US,D,20230426,000000,32.55,36,28.5,30.45,67352.666700343,0
+IDAI.US,D,20230427,000000,30,31.65,29.25,29.7,20441.0000102205,0
+IDAI.US,D,20230428,000000,28.05,30.75,26.7,27.3,49264.9333579658,0
+IDAI.US,D,20230501,000000,26.7,28.2,25.2,27.75,15690.2666745118,0
+IDAI.US,D,20230502,000000,27.6,27.6,18.6,19.5,29466.800014733402,0
+IDAI.US,D,20230503,000000,20.25,22.35,19.35,19.95,11995.8000059979,0
+IDAI.US,D,20230504,000000,20.25,22.05,19.2,20.25,19407.9333430373,0
+IDAI.US,D,20230505,000000,19.95,21.3,19.05,20.7,10501.0666719172,0
+IDAI.US,D,20230508,000000,20.55,23.85,19.2,19.95,25306.8000126534,0
+IDAI.US,D,20230509,000000,19.95,22.05,19.95,20.7,15421.333341044001,0
+IDAI.US,D,20230510,000000,20.85,24.7245,20.25,23.85,33163.5333499151,0
+IDAI.US,D,20230511,000000,24,24.75,21.3,22.2,11993.600005996801,0
+IDAI.US,D,20230512,000000,23.55,24.3,21,21.9,8462.666670898001,0
+IDAI.US,D,20230515,000000,22.8,23.85,21.3,23.1,10829.6000054148,0
+IDAI.US,D,20230516,000000,23.1,23.55,21.75,21.9,9474.866671404101,0
+IDAI.US,D,20230517,000000,22.5,26.25,22.05,24.45,61281.0666973072,0
+IDAI.US,D,20230518,000000,24.75,24.9,22.5,22.95,13124.7333398957,0
+IDAI.US,D,20230519,000000,21.45,23.85,19.95,21.45,11544.1333391054,0
+IDAI.US,D,20230522,000000,20.7,23.1,20.7,21.75,13059.4666731964,0
+IDAI.US,D,20230523,000000,24.3,32.9205,23.1,28.2,656819.6669950765,0
+IDAI.US,D,20230524,000000,24.75,29.8455,24.3,28.05,55514.666694424,0
+IDAI.US,D,20230525,000000,27.45,29.9985,23.877,25.95,30885.2666821093,0
+IDAI.US,D,20230526,000000,25.05,27.15,24.6,25.95,11422.4000057112,0
+IDAI.US,D,20230530,000000,26.25,32.1,26.25,30.75,107207.333386937,0
+IDAI.US,D,20230531,000000,29.4,44.7,27.75,38.1,1646373.2008231867,0
+IDAI.US,D,20230601,000000,29.7,34.5,29.1,32.85,147239.06674028622,0
+IDAI.US,D,20230602,000000,31.95,37.035,30.9,31.95,73410.20003670511,0
+IDAI.US,D,20230605,000000,30.9,32.25,28.8,32.1,38518.333352592505,0
+IDAI.US,D,20230606,000000,32.7,35.0985,30,31.95,36550.8666849421,0
+IDAI.US,D,20230607,000000,32.4,33.3,30,30.3,22975.6000114878,0
+IDAI.US,D,20230608,000000,30,31.5,28.95,30,15400.4000077002,0
+IDAI.US,D,20230609,000000,30,31.35,26.55,27,21165.933343916302,0
+IDAI.US,D,20230612,000000,26.7,28.05,25.2,25.2,12256.2666727948,0
+IDAI.US,D,20230613,000000,25.2,26.5485,24.15,25.5,30078.8000150394,0
+IDAI.US,D,20230614,000000,25.35,26.1,23.4,24,11765.4666725494,0
+IDAI.US,D,20230615,000000,23.25,28.9305,23.25,24.9,37980.2666856568,0
+IDAI.US,D,20230616,000000,24.6,26.1,22.8,23.25,16910.2000084551,0
+IDAI.US,D,20230620,000000,23.55,23.967,21,22.35,19611.7333431392,0
+IDAI.US,D,20230621,000000,22.05,22.6485,20.7,21.45,6708.400003354201,0
+IDAI.US,D,20230622,000000,21.45,22.4985,20.25,21.3,12022.6000060113,0
+IDAI.US,D,20230623,000000,21,22.5,19.65,20.4,33130.5333498986,0
+IDAI.US,D,20230626,000000,20.415,21.3,19.35,20.25,8606.66667097,0
+IDAI.US,D,20230627,000000,20.7,23.25,19.5,21,41500.9333540838,0
+IDAI.US,D,20230628,000000,21,23.1,19.65,19.8,105331.2000526656,0
+IDAI.US,D,20230629,000000,19.65,19.95,18.6,18.6,35323.6666843285,0
+IDAI.US,D,20230630,000000,18.75,19.5,18.75,19.2,12367.9333395173,0
+IDAI.US,D,20230703,000000,18.9,19.35,18.6,18.75,8937.9333378023,0
+IDAI.US,D,20230705,000000,18.9,19.497,18.6,18.75,11581.733339124201,0
+IDAI.US,D,20230706,000000,18.15,18.3,15.45,16.5015,32023.4666826784,0
+IDAI.US,D,20230707,000000,17.1,17.6985,16.05,16.8,12000.5333393336,0
+IDAI.US,D,20230710,000000,17.1,17.1,14.4705,15.45,22473.8666779036,0
+IDAI.US,D,20230711,000000,15,15.75,14.7,15.3,10515.2666719243,0
+IDAI.US,D,20230712,000000,15.75,17.1,15.2925,15.75,11474.0666724037,0
+IDAI.US,D,20230713,000000,15.6,16.05,14.9955,15.45,17393.1333420299,0
+IDAI.US,D,20230714,000000,15.2115,15.3,14.55,14.574,12951.333339809,0
+IDAI.US,D,20230717,000000,14.838,14.9955,13.26,13.5135,13633.2000068166,0
+IDAI.US,D,20230718,000000,13.0065,13.7985,11.5755,12.255,31560.3333491135,0
+IDAI.US,D,20230719,000000,12.282,13.194,12.282,12.6165,9360.4666713469,0
+IDAI.US,D,20230720,000000,12.6,13.2,12.4163,12.588,13067.6666732005,0
+IDAI.US,D,20230721,000000,12.45,13.086,12.45,12.6,5461.333336064,0
+IDAI.US,D,20230724,000000,12.75,12.7515,12.045,12.48,5866.9333362668,0
+IDAI.US,D,20230725,000000,12.8265,12.936,12.3,12.564,7944.5333373056,0
+IDAI.US,D,20230726,000000,12.45,12.4517,11.853,12.45,11143.7333389052,0
+IDAI.US,D,20230727,000000,12.675,12.7485,12.015,12.1185,4990.9333358288,0
+IDAI.US,D,20230728,000000,11.9955,12.5895,11.928,12.1035,3302.8000016514,0
+IDAI.US,D,20230731,000000,12.33,12.597,12.015,12.45,7096.6000035483,0
+IDAI.US,D,20230801,000000,13.995,25.2,12.9,21.75,1491251.5340789591,0
+IDAI.US,D,20230802,000000,25.8,43.5,25.575,32.85,7934400.537300534,0
+IDAI.US,D,20230803,000000,31.5,36.75,27.3,33.15,625166.9336459169,0
+IDAI.US,D,20230804,000000,30,34.5,29.7,29.85,147131.0667402322,0
+IDAI.US,D,20230807,000000,29.85,31.05,24.75,27.15,63234.2666982838,0
+IDAI.US,D,20230808,000000,25.35,26.85,22.05,23.7,50209.7333584382,0
+IDAI.US,D,20230809,000000,24.45,42.75,24.0015,36.75,956443.9338115554,0
+IDAI.US,D,20230810,000000,35.55,40.05,33,38.625,182166.4667577499,0
+IDAI.US,D,20230811,000000,41.85,47.85,38.4,40.95,828447.2004142236,0
+IDAI.US,D,20230814,000000,38.4,39.0675,35.25,37.05,72031.2667026823,0
+IDAI.US,D,20230815,000000,31.05,37.5,29.5515,35.1,67120.4000335602,0
+IDAI.US,D,20230816,000000,39,44.55,36,37.35,85575.6000427878,0
+IDAI.US,D,20230817,000000,38.25,49.95,36.75,45.75,526751.7335967092,0
+IDAI.US,D,20230818,000000,45,52.5,40.5,42,218809.2667760713,0
+IDAI.US,D,20230821,000000,40.2,48.9,39.1515,48.6,79199.1333729329,0
+IDAI.US,D,20230822,000000,47.25,49.8,43.8015,47.1,47047.6000235238,0
+IDAI.US,D,20230823,000000,45.6,47.0985,42,44.4,36944.0666851387,0
+IDAI.US,D,20230824,000000,45.75,46.3485,39,40.8,31708.5333491876,0
+IDAI.US,D,20230825,000000,39,42.45,37.8,38.4,21864.666677599,0
+IDAI.US,D,20230828,000000,37.65,39,22.5,25.05,164644.2667489888,0
+IDAI.US,D,20230829,000000,26.25,28.4985,24.15,24.75,51703.0000258515,0
+IDAI.US,D,20230830,000000,26.55,26.8485,25.131,25.65,24981.5333458241,0
+IDAI.US,D,20230831,000000,25.65,25.65,24.5865,24.75,10845.0666720892,0
+IDAI.US,D,20230901,000000,25.05,25.644,21.75,22.35,25726.4666795299,0
+IDAI.US,D,20230905,000000,22.05,22.05,20.1015,21.15,13752.3333402095,0
+IDAI.US,D,20230906,000000,23.25,26.55,22.197,23.4,73352.4667033429,0
+IDAI.US,D,20230907,000000,23.1,23.4,20.7,22.05,12856.8666730951,0
+IDAI.US,D,20230908,000000,22.35,22.5,21.45,22.35,4069.2666687013,0
+IDAI.US,D,20230911,000000,21.6,21.9,20.4,21.6,8648.6000043243,0
+IDAI.US,D,20230912,000000,21.15,24.9,21.093,24.3,20774.2000103871,0
+IDAI.US,D,20230913,000000,24.75,36,24.15,35.1,114567.8667239506,0
+IDAI.US,D,20230914,000000,33.45,34.35,28.8,33.3,45149.4000225747,0
+IDAI.US,D,20230915,000000,33.3,34.425,31.125,31.35,14052.400007026201,0
+IDAI.US,D,20230918,000000,31.5,37.5,30.75,30.9,56225.266694779304,0
+IDAI.US,D,20230919,000000,31.65,35.25,27.75,30,21256.0666772947,0
+IDAI.US,D,20230920,000000,32.55,32.55,28.3515,30,8400.000004200001,0
+IDAI.US,D,20230921,000000,30.9,31.05,28.8,29.55,5309.6666693215,0
+IDAI.US,D,20230922,000000,29.85,31.2495,26.4405,27.15,8976.8666711551,0
+IDAI.US,D,20230925,000000,26.55,27.75,25.5,26.55,8804.7333377357,0
+IDAI.US,D,20230926,000000,26.55,26.55,24.1845,24.3,8148.2666707408,0
+IDAI.US,D,20230927,000000,23.85,25.05,23.85,24.45,3894.7333352807,0
+IDAI.US,D,20230928,000000,24.45,25.35,23.7,24.6,5361.8666693476,0
+IDAI.US,D,20230929,000000,24.9,25.9485,24.36,24.75,2910.8666681221002,0
+IDAI.US,D,20231002,000000,25.65,26.85,23.55,23.85,11223.2666722783,0
+IDAI.US,D,20231003,000000,24,25.605,22.0005,22.5,7580.866670457101,0
+IDAI.US,D,20231004,000000,22.2,23.85,22.2,23.85,2830.5333347486003,0
+IDAI.US,D,20231005,000000,23.4,23.9985,22.9515,23.25,1130.5333338986,0
+IDAI.US,D,20231006,000000,23.25,24,22.5,24,3161.5333349141,0
+IDAI.US,D,20231009,000000,24,24.45,23.1,23.4,3022.9333348448,0
+IDAI.US,D,20231010,000000,24,24.1605,22.725,24.15,4959.1333358129,0
+IDAI.US,D,20231011,000000,25.05,25.4985,23.4,24.75,3231.7333349492,0
+IDAI.US,D,20231012,000000,25.05,25.0815,22.65,22.95,10056.2666716948,0
+IDAI.US,D,20231013,000000,24.3885,24.3885,22.5,22.8,2083.9333343753,0
+IDAI.US,D,20231016,000000,22.5315,22.95,21.75,21.9,5507.9333360873,0
+IDAI.US,D,20231017,000000,21.9,22.95,21.3,21.75,2497.8000012489,0
+IDAI.US,D,20231018,000000,21.3,22.4985,19.8,20.25,8878.3333377725,0
+IDAI.US,D,20231019,000000,20.7,20.7,19.35,20.25,1870.1333342684,0
+IDAI.US,D,20231020,000000,19.4595,20.1,19.35,19.35,2750.8000013754,0
+IDAI.US,D,20231023,000000,19.35,19.35,17.55,18.6,6974.9333368208,0
+IDAI.US,D,20231024,000000,18,19.5,17.9655,18.6,1793.4000008967,0
+IDAI.US,D,20231025,000000,20.1,20.25,18.3,20.25,5413.0000027065,0
+IDAI.US,D,20231026,000000,20.025,20.25,18.15,19.05,5579.2000027896,0
+IDAI.US,D,20231027,000000,19.725,20.2305,18.75,19.95,2508.6000012543,0
+IDAI.US,D,20231030,000000,19.5,19.8,16.65,17.25,6526.0000032630005,0
+IDAI.US,D,20231031,000000,17.7,18.3,17.1,17.4,954.1333338104,0
+IDAI.US,D,20231101,000000,17.7,18.15,17.25,17.4,1389.8000006949,0
+IDAI.US,D,20231102,000000,18.45,20.967,17.25,19.95,13528.0666734307,0
+IDAI.US,D,20231103,000000,21,21.5985,19.05,20.85,8962.666671148001,0
+IDAI.US,D,20231106,000000,22.5,22.5,21,21.15,3712.1333351894,0
+IDAI.US,D,20231107,000000,21.3,23.85,21,23.475,6816.4000034082,0
+IDAI.US,D,20231108,000000,24.75,25.5,21.4515,22.05,11849.6666725915,0
+IDAI.US,D,20231109,000000,23.1,23.1,19.8,20.55,4713.9333356903,0
+IDAI.US,D,20231110,000000,21.9,21.9,20.55,21.3,2536.7333346017,0
+IDAI.US,D,20231113,000000,22.2,22.2,20.16,21.15,1291.9333339793,0
+IDAI.US,D,20231114,000000,21,22.7985,21,22.05,4080.0666687067,0
+IDAI.US,D,20231115,000000,22.05,24.075,21.75,23.1,4776.7333357217,0
+IDAI.US,D,20231116,000000,22.575,22.65,21.15,21.75,2045.7333343562,0
+IDAI.US,D,20231117,000000,21.15,22.35,21.15,22.125,2976.1333348214002,0
+IDAI.US,D,20231120,000000,21,22.2,20.25,21.978,2835.2666680843,0
+IDAI.US,D,20231121,000000,21.9,22.5135,21.4995,22.05,1384.5333340256,0
+IDAI.US,D,20231122,000000,21.9,23.2485,21.9,22.65,860.2000004301,0
+IDAI.US,D,20231124,000000,22.5,23.7,22.2,23.7,1478.5333340726,0
+IDAI.US,D,20231127,000000,24,24.45,22.65,24,3830.4666685819,0
+IDAI.US,D,20231128,000000,24.45,24.7485,22.8,24,2051.6000010258,0
+IDAI.US,D,20231129,000000,23.55,24,22.8,23.1,1533.8000007669,0
+IDAI.US,D,20231130,000000,24.15,25.35,23.913,24.75,4214.4000021072,0
+IDAI.US,D,20231201,000000,24.7215,26.55,24.0015,24.75,6820.2666700768,0
+IDAI.US,D,20231204,000000,23.55,24.27,22.35,23.4,5634.9333361508,0
+IDAI.US,D,20231205,000000,23.2395,24.3,22.5,22.65,3028.4000015142,0
+IDAI.US,D,20231206,000000,22.8285,23.4,20.7,21.9,2970.6000014853003,0
+IDAI.US,D,20231207,000000,21.96,21.9705,18.75,20.25,2890.6000014453,0
+IDAI.US,D,20231208,000000,20.55,20.85,19.2,20.5485,2809.3333347380003,0
+IDAI.US,D,20231211,000000,20.85,20.85,19.65,19.8,2358.8000011794,0
+IDAI.US,D,20231212,000000,19.5,19.8,19.35,19.5,1496.000000748,0
+IDAI.US,D,20231213,000000,19.2,21,19.2,20.4,4658.000002329,0
+IDAI.US,D,20231214,000000,21.132,21.15,18.1515,19.65,15799.2000078996,0
+IDAI.US,D,20231215,000000,19.95,19.95,18,18,11009.9333388383,0
+IDAI.US,D,20231218,000000,19.35,19.95,18.75,19.5,3325.7333349962,0
+IDAI.US,D,20231219,000000,19.35,19.8,18.756,19.5,4127.8000020639,0
+IDAI.US,D,20231220,000000,18.9,20.25,18.9,20.1,2317.0666678252,0
+IDAI.US,D,20231221,000000,19.35,21.75,18.9,21.45,3485.2666684093,0
+IDAI.US,D,20231222,000000,21,22.3545,19.35,20.4,7165.4000035827,0
+IDAI.US,D,20231226,000000,19.95,20.1,19.128,19.8,3883.4666686084,0
+IDAI.US,D,20231227,000000,19.65,20.1,19.2,19.8,1587.4000007937,0
+IDAI.US,D,20231228,000000,21,22.05,19.8,21.9,8707.733337687201,0
+IDAI.US,D,20231229,000000,21.75,22.314,20.4,20.55,5641.333336154,0
+IDAI.US,D,20240102,000000,21.45,22.5,20.25,21.9,7606.000003803,0
+IDAI.US,D,20240103,000000,22.65,22.65,21.45,22.5,2702.5333346846,0
+IDAI.US,D,20240104,000000,22.5,25.35,21,21.75,9950.666671642,0
+IDAI.US,D,20240105,000000,21.3,22.05,21.15,21.9,1409.333334038,0
+IDAI.US,D,20240108,000000,22.35,22.95,21.9,22.35,2847.0666680902,0
+IDAI.US,D,20240109,000000,22.35,22.35,19.8,20.8515,3720.4000018602,0
+IDAI.US,D,20240110,000000,21,21.717,19.95,20.5515,1956.9333343118,0
+IDAI.US,D,20240111,000000,20.4,21,19.5,19.5015,7223.6666702785005,0
+IDAI.US,D,20240112,000000,20.625,20.625,19.5,19.95,1895.0000009475,0
+IDAI.US,D,20240116,000000,20.85,23.1,20.7,21.45,10700.7333386837,0
+IDAI.US,D,20240117,000000,21.45,21.75,21,21.3,4475.6000022378,0
+IDAI.US,D,20240118,000000,21.3,21.3,20.25,20.85,2434.1333345504,0
+IDAI.US,D,20240119,000000,21.7485,21.9,21,21.9,1950.1333343084,0
+IDAI.US,D,20240122,000000,22.65,26.2485,21.9,23.7,26370.6000131853,0
+IDAI.US,D,20240123,000000,25.05,25.641,22.5,23.1,9119.7333378932,0
+IDAI.US,D,20240124,000000,24.6,24.6,21,22.5,3223.8000016119,0
+IDAI.US,D,20240125,000000,21.75,23.1,21.3,21.9,2605.6000013028,0
+IDAI.US,D,20240126,000000,22.35,22.8,21.75,22.2,1805.9333342363,0
+IDAI.US,D,20240129,000000,22.8,23.25,21,22.2,3784.8000018924,0
+IDAI.US,D,20240130,000000,22.65,22.65,21.45,22.2,1624.1333341454,0
+IDAI.US,D,20240131,000000,22.5,22.5015,21.15,21.6,5080.4666692069,0
+IDAI.US,D,20240201,000000,21.9,21.9,21,21.9,2807.9333347373,0
+IDAI.US,D,20240202,000000,22.35,22.35,19.95,21.3,7333.4000036667,0
+IDAI.US,D,20240205,000000,21.486,22.0485,21.03,21.75,1743.8000008719,0
+IDAI.US,D,20240206,000000,21.786,21.786,20.4,20.925,3308.3333349875,0
+IDAI.US,D,20240207,000000,21.3,21.6,20.55,21.5985,1939.1333343029,0
+IDAI.US,D,20240208,000000,21.6,22.35,19.95,20.85,5418.4000027092,0
+IDAI.US,D,20240209,000000,21.225,22.4985,20.25,21.45,7476.8666704051,0
+IDAI.US,D,20240212,000000,21.15,22.35,20.25,21,5380.0666693567,0
+IDAI.US,D,20240213,000000,21.45,21.9,20.4,21.75,8224.200004112101,0
+IDAI.US,D,20240214,000000,21.75,23.55,21.3,22.2,3828.2000019141,0
+IDAI.US,D,20240215,000000,23.25,23.25,21.15,23.1,6908.000003454,0
+IDAI.US,D,20240216,000000,22.65,37.5,20.85,21,145186.4667392599,0
+IDAI.US,D,20240220,000000,21,22.5,20.25,21.75,18462.4000092312,0
+IDAI.US,D,20240221,000000,21.6,21.8475,19.8,20.325,9981.8000049909,0
+IDAI.US,D,20240222,000000,20.7,20.7,18.4815,19.125,19593.2000097966,0
+IDAI.US,D,20240223,000000,19.35,19.35,18.45,18.9,6187.4666697604,0
+IDAI.US,D,20240226,000000,19.2,21.45,18.15,19.95,37062.200018531104,0
+IDAI.US,D,20240227,000000,19.65,22.95,18.786,19.8,122858.4667280959,0
+IDAI.US,D,20240228,000000,20.25,20.55,17.4,17.4,94467.73338056721,0
+IDAI.US,D,20240229,000000,17.7,18.3,15.6,16.2,34884.8000174424,0
+IDAI.US,D,20240301,000000,16.8,17.7,15.7485,16.2,19774.866676554102,0
+IDAI.US,D,20240304,000000,16.5,17.3985,15.75,16.35,18084.1333423754,0
+IDAI.US,D,20240305,000000,16.35,16.5,15.6,16.2,10137.6000050688,0
+IDAI.US,D,20240306,000000,16.2,16.65,15.6,15.75,9667.8666715006,0
+IDAI.US,D,20240307,000000,15.6,19.95,15.6,16.65,95024.8000475124,0
+IDAI.US,D,20240308,000000,17.1,17.4,15.9,16.95,13480.00000674,0
+IDAI.US,D,20240311,000000,17.1,17.2185,15.9,16.65,12519.1333395929,0
+IDAI.US,D,20240312,000000,16.8,17.1,15.7515,16.2,24634.200012317102,0
+IDAI.US,D,20240313,000000,16.8,22.5,14.7345,14.85,385814.4001929072,0
+IDAI.US,D,20240314,000000,15,17.1,14.85,15.6,47792.6000238963,0
+IDAI.US,D,20240315,000000,15.75,19.05,15.3,16.05,105326.3333859965,0
+IDAI.US,D,20240318,000000,16.5,17.55,15.75,16.2,73026.8667031801,0
+IDAI.US,D,20240319,000000,16.2,16.4355,14.9085,15.15,53270.8000266354,0
+IDAI.US,D,20240320,000000,15.15,15.4485,13.839,14.4,31444.8666823891,0
+IDAI.US,D,20240321,000000,14.775,14.85,13.275,13.416,30691.6666820125,0
+IDAI.US,D,20240322,000000,13.1655,14.847,13.023,13.1625,36724.0666850287,0
+IDAI.US,D,20240325,000000,13.2,14.1735,13.2,13.647,10971.2666721523,0
+IDAI.US,D,20240326,000000,13.5,13.98,13.35,13.35,12825.9333397463,0
+IDAI.US,D,20240327,000000,13.467,14.247,13.35,14.0955,21359.6666773465,0
+IDAI.US,D,20240328,000000,14.0955,14.376,13.2,13.854,16156.8666747451,0
+IDAI.US,D,20240401,000000,14.5485,14.6835,13.95,14.52,9652.9333381598,0
+IDAI.US,D,20240402,000000,14.475,14.52,13.425,13.6185,10046.000005023001,0
+IDAI.US,D,20240403,000000,13.5,13.95,12.7515,13.797,12774.4000063872,0
+IDAI.US,D,20240404,000000,13.947,14.5035,13.5015,14.25,15068.5333408676,0
+IDAI.US,D,20240405,000000,14.22,14.4765,13.8,14.25,5783.7333362252,0
+IDAI.US,D,20240408,000000,14.2485,16.05,13.95,14.6835,17851.0000089255,0
+IDAI.US,D,20240409,000000,14.8485,14.8485,14.1345,14.55,6127.3333363970005,0
+IDAI.US,D,20240410,000000,14.25,14.55,14.1015,14.541,4637.4666689854,0
+IDAI.US,D,20240411,000000,14.3235,15.75,14.106,15.15,18562.1333426144,0
+IDAI.US,D,20240412,000000,14.7,14.991,13.9515,14.436,8145.666670739501,0
+IDAI.US,D,20240415,000000,15,15,13.65,14.0385,8274.9333374708,0
+IDAI.US,D,20240416,000000,13.8,14.1375,13.35,13.9875,8839.6000044198,0
+IDAI.US,D,20240417,000000,13.95,14.0985,12.5325,12.753,10181.4000050907,0
+IDAI.US,D,20240418,000000,12.975,13.347,12.3,12.5625,4602.4000023012,0
+IDAI.US,D,20240419,000000,12.3,12.555,12.0406,12.477,7364.333337015501,0
+IDAI.US,D,20240422,000000,12.15,12.2715,11.253,11.697,12774.0666730537,0
+IDAI.US,D,20240423,000000,11.4,12.078,11.4,11.7435,2866.9333347668003,0
+IDAI.US,D,20240424,000000,11.52,11.8245,11.4,11.43,2746.6000013733,0
+IDAI.US,D,20240425,000000,11.535,11.8185,10.95,11.4,5923.6000029618,0
+IDAI.US,D,20240426,000000,11.8035,11.808,11.4375,11.55,1588.9333341278,0
+IDAI.US,D,20240429,000000,11.7,12.3,11.346,11.799,4327.4666688304005,0
+IDAI.US,D,20240430,000000,11.769,12.2685,11.5515,11.6235,877.5333337721,0
+IDAI.US,D,20240501,000000,11.85,12.597,11.7735,12.2985,5703.2666695183,0
+IDAI.US,D,20240502,000000,12.225,13.305,12.225,12.522,7775.2000038876,0
+IDAI.US,D,20240503,000000,13.05,13.05,12.15,12.375,3216.9333349418002,0
+IDAI.US,D,20240506,000000,12.3,12.732,12.15,12.4515,2251.2666677923003,0
+IDAI.US,D,20240507,000000,12.6675,12.8985,12.45,12.675,1327.0666673302,0
+IDAI.US,D,20240508,000000,12.477,13.047,12.375,12.903,1656.0666674947001,0
+IDAI.US,D,20240509,000000,13.0455,13.0455,12.387,12.525,1061.0666671972,0
+IDAI.US,D,20240510,000000,12.5438,13.05,11.7165,12,3259.2666682963,0
+IDAI.US,D,20240513,000000,12.375,12.375,9.9,11.4525,11376.2000056881,0
+IDAI.US,D,20240514,000000,11.304,11.5785,10.938,11.22,3355.333335011,0
+IDAI.US,D,20240515,000000,11.0175,11.1,10.05,10.2,6333.4666698334,0
+IDAI.US,D,20240516,000000,10.35,11.0595,10.065,10.1625,11645.400005822701,0
+IDAI.US,D,20240517,000000,10.083,10.722,10.083,10.203,4852.200002426101,0
+IDAI.US,D,20240520,000000,9.75,10.6455,9.75,10.2765,13364.2000066821,0
+IDAI.US,D,20240521,000000,10.35,10.4572,9.936,10.188,8765.4666710494,0
+IDAI.US,D,20240522,000000,10.1625,10.35,9.15,9.735,12223.0000061115,0
+IDAI.US,D,20240523,000000,10.122,13.95,9.2985,9.7815,324562.40016228124,0
+IDAI.US,D,20240524,000000,9.795,9.795,8.1,8.775,78244.3333724555,0
+IDAI.US,D,20240528,000000,8.64,8.925,7.8,8.3985,23626.4000118132,0
+IDAI.US,D,20240529,000000,8.3985,8.84848,7.9545,8.829,7480.0666704067,0
+IDAI.US,D,20240530,000000,8.235,8.7,8.1015,8.28,12393.5333395301,0
+IDAI.US,D,20240531,000000,8.25,8.62198,7.9995,8.325,13220.4000066102,0
+IDAI.US,D,20240603,000000,8.2305,8.505,8.1,8.373,8159.1333374129,0
+IDAI.US,D,20240604,000000,8.535,8.535,8.08713,8.442,8006.0666706697,0
+IDAI.US,D,20240605,000000,8.55,9.297,8.4,9.06,15404.933341035801,0
+IDAI.US,D,20240606,000000,9,9,8.484,8.685,6771.1333367189,0
+IDAI.US,D,20240607,000000,8.7,9,8.4,8.805,7199.5333369331,0
+IDAI.US,D,20240610,000000,8.541,8.799,8.25,8.49,6210.8666697721,0
+IDAI.US,D,20240611,000000,8.25,8.49,7.6665,8.1,13759.5333402131,0
+IDAI.US,D,20240612,000000,8.25,8.4735,7.77151,8.28,7420.5333370436,0
+IDAI.US,D,20240613,000000,8.286,8.286,7.9065,8.025,7317.2666703253,0
+IDAI.US,D,20240614,000000,7.785,8.1735,7.785,7.8675,1825.6000009128,0
+IDAI.US,D,20240617,000000,7.95,8.0985,7.5,7.65,18974.6000094873,0
+IDAI.US,D,20240618,000000,7.5,8.397,6.8055,7.8,63229.5333649481,0
+IDAI.US,D,20240620,000000,7.566,8.37,6.9,7.398,32040.7333493537,0
+IDAI.US,D,20240621,000000,7.35,7.575,6.9255,7.47,8241.5333374541,0
+IDAI.US,D,20240624,000000,7.4655,7.5435,7.023,7.305,9495.2666714143,0
+IDAI.US,D,20240625,000000,7.2,7.4805,7.035,7.2015,2644.6000013223,0
+IDAI.US,D,20240626,000000,7.482,7.482,6.9015,7.29,3245.2666682893,0
+IDAI.US,D,20240627,000000,7.5,7.5,6.915,7.2165,4303.5333354851,0
+IDAI.US,D,20240628,000000,6.9015,7.053,6.825,6.9735,6597.8000032989,0
+IDAI.US,D,20240701,000000,6.972,7.002,6.771,6.9825,4524.4000022622,0
+IDAI.US,D,20240702,000000,6.981,7.029,6.648,6.9,5244.3333359555,0
+IDAI.US,D,20240703,000000,6.8985,7.0545,6.5175,6.68472,3146.1333349064003,0
+IDAI.US,D,20240705,000000,6.6825,6.89698,6.45,6.714,3708.7333351877,0
+IDAI.US,D,20240708,000000,6.7125,6.897,6.45,6.4995,4565.0666689492,0
+IDAI.US,D,20240709,000000,6.498,6.75,6.2625,6.4545,4652.000002326,0
+IDAI.US,D,20240710,000000,6.57,6.5835,5.862,6.165,11693.8666725136,0
+IDAI.US,D,20240711,000000,6.3,8.85,6.3,6.525,176699.6000883498,0
+IDAI.US,D,20240712,000000,6.405,6.5985,5.8935,6.585,36458.9333515628,0
+IDAI.US,D,20240715,000000,7.05,7.05,6.3,6.6,131905.46673261942,0
+IDAI.US,D,20240716,000000,7.0485,7.0485,6.1215,6.522,30781.8000153909,0
+IDAI.US,D,20240717,000000,6.5205,7.35,6.2985,7.0275,35085.2000175426,0
+IDAI.US,D,20240718,000000,7.134,8.82,6.018,6.2985,249095.46679121442,0
+IDAI.US,D,20240719,000000,6.135,6.42,5.58,5.6625,39191.8000195959,0
+IDAI.US,D,20240722,000000,5.61,5.7735,5.52,5.76,11686.866672510101,0
+IDAI.US,D,20240723,000000,5.7855,6.6,5.6265,6.294,57511.4666954224,0
+IDAI.US,D,20240724,000000,6.105,6.2235,5.718,5.934,18943.8000094719,0
+IDAI.US,D,20240725,000000,6,6.675,5.7585,6.225,47639.866690486604,0
+IDAI.US,D,20240726,000000,6.3,7.05,5.7735,6.285,36142.000018071,0
+IDAI.US,D,20240729,000000,6.405,6.405,5.8785,6.0675,9526.6000047633,0
+IDAI.US,D,20240730,000000,5.865,6.18,5.5635,5.76,9104.0666712187,0
+IDAI.US,D,20240731,000000,5.844,6.75,5.844,5.9505,30654.0666819937,0
+IDAI.US,D,20240801,000000,5.9835,6.063,5.7015,5.778,8223.266670778301,0
+IDAI.US,D,20240802,000000,5.87152,6.51826,5.439,6.117,65097.066699215204,0
+IDAI.US,D,20240805,000000,5.5515,7.2,4.5,5.445,103039.4667181864,0
+IDAI.US,D,20240806,000000,5.40015,5.5755,5.115,5.442,15226.2000076131,0
+IDAI.US,D,20240807,000000,8.232,8.508,5.583,6.7455,4349711.335508189,0
+IDAI.US,D,20240808,000000,6.855,7.791,6.1575,7.2375,276403.2001382016,0
+IDAI.US,D,20240809,000000,6.7815,7.9125,6.7815,7.017,248742.9334577048,0
+IDAI.US,D,20240812,000000,6.51,7.605,6.195,7.1025,80795.9333737313,0
+IDAI.US,D,20240813,000000,7.05,7.5,6.528,6.765,29733.466681533402,0
+IDAI.US,D,20240814,000000,6.6,7.035,6.27,6.351,38848.0666860907,0
+IDAI.US,D,20240815,000000,6.6045,6.9825,6.0315,6.45,56733.6666950335,0
+IDAI.US,D,20240816,000000,6.4275,7.1235,6.3,6.6,39557.4666864454,0
+IDAI.US,D,20240819,000000,6.45,6.8535,4.965,6.12,61243.333363955004,0
+IDAI.US,D,20240820,000000,6.1455,6.825,6,6.285,29664.6000148323,0
+IDAI.US,D,20240821,000000,6.132,6.5835,6.075,6.4215,6840.2666700868,0
+IDAI.US,D,20240822,000000,6.2655,6.975,6.2655,6.63,13824.5333402456,0
+IDAI.US,D,20240823,000000,6.6255,7.05,6.3015,7.032,20198.8000100994,0
+IDAI.US,D,20240826,000000,6.84,6.84,6.3,6.675,13997.1333403319,0
+IDAI.US,D,20240827,000000,6.474,6.474,6,6.306,10605.7333386362,0
+IDAI.US,D,20240828,000000,6.39,6.48,5.283,5.32498,17983.733342325202,0
+IDAI.US,D,20240829,000000,5.28,5.436,4.41,4.749,57508.666695421,0
+IDAI.US,D,20240830,000000,4.938,4.938,4.5765,4.8345,15424.5333410456,0
+IDAI.US,D,20240903,000000,4.689,4.797,3.849,3.879,50284.1333584754,0
+IDAI.US,D,20240904,000000,3.855,3.948,3.525,3.609,29815.2000149076,0
+IDAI.US,D,20240905,000000,3.6525,3.6525,3.5715,3.6,9939.533338303101,0
+IDAI.US,D,20240906,000000,3.6,3.645,3.1695,3.4065,18144.8000090724,0
+IDAI.US,D,20240909,000000,3.45,3.585,3.2235,3.336,45096.9333558818,0
+IDAI.US,D,20240910,000000,3.468,3.5955,3.336,3.5265,12145.866672739601,0
+IDAI.US,D,20240911,000000,3.375,3.747,3.2265,3.6585,18345.0666758392,0
+IDAI.US,D,20240912,000000,3.624,3.8235,3.51,3.6765,18059.4000090297,0
+IDAI.US,D,20240913,000000,3.6765,3.7395,3.4515,3.6735,10958.2666721458,0
+IDAI.US,D,20240916,000000,3.855,3.855,3.6015,3.6375,8053.4666706934,0
+IDAI.US,D,20240917,000000,3.6075,3.8595,3.333,3.5595,17555.2666754443,0
+IDAI.US,D,20240918,000000,3.675,3.675,3.5265,3.5655,3111.0000015555,0
+IDAI.US,D,20240919,000000,3.6705,3.7485,3.468,3.513,7922.3333372945,0
+IDAI.US,D,20240920,000000,3.537,3.537,3.2265,3.2475,14867.200007433601,0
+IDAI.US,D,20240923,000000,3.2475,3.249,2.895,3.0975,16882.0666751077,0
+IDAI.US,D,20240924,000000,3.0975,3.336,3.0975,3.294,13838.8000069194,0
+IDAI.US,D,20240925,000000,3.3,3.444,3.1725,3.336,13352.000006676,0
+IDAI.US,D,20240926,000000,3.336,3.861,3.183,3.1965,18530.9333425988,0
+IDAI.US,D,20240927,000000,3.1965,3.411,3.1965,3.357,11369.8666723516,0
+IDAI.US,D,20240930,000000,3.3,3.345,3.1695,3.3,10678.0666720057,0
+IDAI.US,D,20241001,000000,3.33,3.405,3.2985,3.315,11527.333339097,0
+IDAI.US,D,20241002,000000,3.33,3.33,3.1515,3.2175,9974.866671654101,0
+IDAI.US,D,20241003,000000,3.183,3.297,3.15,3.168,9881.7333382742,0
+IDAI.US,D,20241004,000000,3.168,3.2535,3.0765,3.2295,13180.2666732568,0
+IDAI.US,D,20241007,000000,3.2535,3.405,3.2175,3.3375,19023.6666761785,0
+IDAI.US,D,20241008,000000,3.45,3.45,3.285,3.36,12565.4666729494,0
+IDAI.US,D,20241009,000000,3.321,3.37348,3.2385,3.267,5882.8666696081,0
+IDAI.US,D,20241010,000000,3.3135,3.3285,3.1605,3.2415,9153.0666712432,0
+IDAI.US,D,20241011,000000,3.3,3.3105,3.0015,3.09,19782.2666765578,0
+IDAI.US,D,20241014,000000,3,3.1185,2.97,2.9895,9668.666671501,0
+IDAI.US,D,20241015,000000,2.9895,3.027,2.8665,2.8995,14704.4000073522,0
+IDAI.US,D,20241016,000000,2.8995,2.9985,2.895,2.964,16707.2666750203,0
+IDAI.US,D,20241017,000000,2.985,3.2535,2.985,3.147,22386.0666778597,0
+IDAI.US,D,20241018,000000,3.09,3.162,3.075,3.132,8035.133337350901,0
+IDAI.US,D,20241021,000000,3.0795,3.2685,3.0795,3.2535,13256.7333399617,0
+IDAI.US,D,20241022,000000,3.2535,3.711,3.2415,3.3675,55377.466694355404,0
+IDAI.US,D,20241023,000000,3.3,3.702,3.216,3.2685,93359.0667133462,0
+IDAI.US,D,20241024,000000,3.225,3.6285,3.225,3.4305,38614.333352640504,0
+IDAI.US,D,20241025,000000,3.3585,3.4485,3.231,3.321,15125.466674229401,0
+IDAI.US,D,20241028,000000,3.3,3.3735,3.27465,3.366,10268.933338467801,0
+IDAI.US,D,20241029,000000,3.366,3.4335,3.2265,3.369,24907.333345787,0
+IDAI.US,D,20241030,000000,3.369,3.369,3.288,3.3435,5227.7333359472,0
+IDAI.US,D,20241031,000000,3.342,3.342,3.20115,3.2775,4605.9333356363,0
+IDAI.US,D,20241101,000000,3.2775,3.2985,3.1515,3.1755,7277.333336972,0
+IDAI.US,D,20241104,000000,3.1785,4.2825,3.165,3.675,1585663.800792832,0
+IDAI.US,D,20241105,000000,3.402,3.57,2.55,2.766,426946.66688014,0
+IDAI.US,D,20241106,000000,2.5635,3.2085,2.55,2.8515,381818.8668575761,0
+IDAI.US,D,20241107,000000,2.844,2.9205,2.409,2.478,278025.5334723461,0
+IDAI.US,D,20241108,000000,2.427,2.817,2.415,2.7105,202580.1334346234,0
+IDAI.US,D,20241111,000000,2.7,2.805,2.595,2.7495,59993.4000299967,0
+IDAI.US,D,20241112,000000,2.688,2.805,2.6235,2.691,61537.733364102205,0
+IDAI.US,D,20241113,000000,2.6265,2.871,2.424,2.8425,139867.5334032671,0
+IDAI.US,D,20241114,000000,3,3,2.55,2.8545,76324.4667048289,0
+IDAI.US,D,20241115,000000,2.85,2.85,2.655,2.8365,39794.2000198971,0
+IDAI.US,D,20241118,000000,2.8215,2.955,2.715,2.865,90380.80004519041,0
+IDAI.US,D,20241119,000000,2.865,3.1035,2.79,2.985,96630.0667149817,0
+IDAI.US,D,20241120,000000,2.985,3,2.2365,2.6985,123883.6000619418,0
+IDAI.US,D,20241121,000000,2.6175,2.847,2.5815,2.814,22371.2000111856,0
+IDAI.US,D,20241122,000000,2.814,2.814,2.5605,2.6325,34351.6666838425,0
+IDAI.US,D,20241125,000000,2.6325,2.913,2.577,2.7,283362.7334750147,0
+IDAI.US,D,20241126,000000,5.4135,7.2885,4.66539,5.475,37345283.88533931,0
+IDAI.US,D,20241127,000000,10.461,12.8745,7.8495,12.6,24960035.74581335,0
+IDAI.US,D,20241129,000000,9.615,11.25,9.1515,10.35,1330909.800665455,0
+IDAI.US,D,20241202,000000,9.0045,9.825,6.63,6.849,859190.0670962618,0
+IDAI.US,D,20241203,000000,5.7,10.0365,5.4195,9.1995,1665981.6674996575,0
+IDAI.US,D,20241204,000000,11.0775,12.453,7.0515,8.0985,982171.6671577526,0
+IDAI.US,D,20241205,000000,7.974,10.425,7.65,8.853,516099.6002580498,0
+IDAI.US,D,20241206,000000,8.8125,9.93,8.4,8.55,328350.4668308419,0
+IDAI.US,D,20241209,000000,8.835,9.5805,7.785,8.127,206846.7334367567,0
+IDAI.US,D,20241210,000000,7.7535,8.175,7.05,7.395,147400.2000737001,0
+IDAI.US,D,20241211,000000,7.2945,7.46998,6.138,6.15124,159309.26674632131,0
+IDAI.US,D,20241212,000000,6.3,6.9945,6,6.372,111551.333389109,0
+IDAI.US,D,20241213,000000,5.865,6.303,5.355,5.61,213773.5334402201,0
+IDAI.US,D,20241216,000000,5.7,6.3525,5.475,5.7675,132714.4000663572,0
+IDAI.US,D,20241217,000000,5.805,6.558,5.7,6.2835,157802.6000789013,0
+IDAI.US,D,20241218,000000,5.925,6.222,5.4,5.6265,74844.2667040888,0
+IDAI.US,D,20241219,000000,6.0855,6.0855,4.7085,4.95,67030.2000335151,0
+IDAI.US,D,20241220,000000,4.65,5.6235,4.5975,5.151,58140.2666957368,0
+IDAI.US,D,20241223,000000,5.61,6.5805,5.1,5.565,159141.2667462373,0
+IDAI.US,D,20241224,000000,6.1125,7.752,5.94,6.6855,249582.4667914579,0
+IDAI.US,D,20241226,000000,7.35,9.3,7.125,8.1,568376.9336175218,0
+IDAI.US,D,20241227,000000,12.1635,12.9,9.45,10.65,3125857.8682295955,0
+IDAI.US,D,20241230,000000,10.797,18.75,9.4725,18,1791670.4008958351,0
+IDAI.US,D,20241231,000000,14.7,15.9,10.5,13.248,691688.8670125111,0
+IDAI.US,D,20250102,000000,13.95,17.25,9.45,10.245,1485906.5340762867,0
+IDAI.US,D,20250103,000000,7.938,8.805,6.9,8.55,714701.5336906841,0
+IDAI.US,D,20250106,000000,7.5,8.96,7,8.26,564683,0
+IDAI.US,D,20250107,000000,7.49,7.7,6.61,7.17,277127,0
+IDAI.US,D,20250108,000000,6.09,6.25,5.22,5.88,248439,0
+IDAI.US,D,20250110,000000,5.46,5.48,5.13,5.15,115339,0
+IDAI.US,D,20250113,000000,5.02,5.448,4.84,4.85,139660,0
+IDAI.US,D,20250114,000000,4.89,5.02,4.2,4.32,107316,0
+IDAI.US,D,20250115,000000,4.26,4.77,4.14,4.49,113178,0
+IDAI.US,D,20250116,000000,4.45,4.8545,4.29,4.41,90152,0
+IDAI.US,D,20250117,000000,4.45,4.7,4.2175,4.58,132225,0
+IDAI.US,D,20250121,000000,4.8,4.87,4.46,4.65,93887,0
+IDAI.US,D,20250122,000000,4.83,5.2,4.61,5.03,221746,0
+IDAI.US,D,20250123,000000,5,5,4.61,4.74,90977,0
+IDAI.US,D,20250124,000000,4.65,5,4.6,4.72,137848,0
+IDAI.US,D,20250127,000000,4.7,4.7,4.07,4.22,143681,0
+IDAI.US,D,20250128,000000,4.04,4.19,3.75,3.97,56853,0
+IDAI.US,D,20250129,000000,3.85,4.08,3.69,3.9,75795,0
+IDAI.US,D,20250130,000000,3.69,3.981248,3.66,3.7,81855,0
+IDAI.US,D,20250131,000000,3.8,4.0636,3.48,3.58,77728,0
+IDAI.US,D,20250203,000000,3.29,3.47,2.91,3.17,327266,0
+IDAI.US,D,20250204,000000,3.11,3.3,3.0415,3.15,109958,0
+IDAI.US,D,20250205,000000,3.16,3.3888,3.1,3.24,143744,0
+IDAI.US,D,20250206,000000,3.3,3.5,3.1,3.24,167428,0
+IDAI.US,D,20250207,000000,3.22,3.37,3.13,3.18,49801,0
+IDAI.US,D,20250210,000000,3.33,3.39,3.0408,3.16,77914,0
+IDAI.US,D,20250211,000000,3.09,3.23,2.84,2.98,106121,0
+IDAI.US,D,20250212,000000,2.89,3.0699,2.85,3.03,53105,0
+IDAI.US,D,20250213,000000,2.99,3.14,2.9,3.07,59039,0
+IDAI.US,D,20250214,000000,3.09,3.22,2.91,3.01,93519,0
+IDAI.US,D,20250218,000000,2.92,2.92,2.5501,2.68,619241,0
+IDAI.US,D,20250219,000000,2.66,2.66,2.43,2.61,98890,0
+IDAI.US,D,20250220,000000,2.58,2.69,2.54,2.68,121128,0
+IDAI.US,D,20250221,000000,2.68,2.72,2.5486,2.68,57981,0
+IDAI.US,D,20250224,000000,2.68,2.704656,2.38,2.6,104858,0
+IDAI.US,D,20250225,000000,2.6333,2.78,2.36,2.5,141606,0
+IDAI.US,D,20250226,000000,2.43,2.68,2.4101,2.66,96748,0
+IDAI.US,D,20250227,000000,2.8,2.8499,2.52,2.61,75228,0
+IDAI.US,D,20250228,000000,2.61,2.61,2.27,2.446,96094,0
+IDAI.US,D,20250303,000000,2.46,2.46,2.21,2.24,83462,0
+IDAI.US,D,20250304,000000,2.16,2.2426,1.91,2.07,148398,0
+IDAI.US,D,20250305,000000,2.13,2.24,2.025,2.08,211347,0
+IDAI.US,D,20250306,000000,2.16,2.4099,2.1,2.26,88599,0
+IDAI.US,D,20250307,000000,2.25,2.3598,2.0935,2.26,56737,0
+IDAI.US,D,20250310,000000,2.26,2.2963,2,2.11,38464,0
+IDAI.US,D,20250311,000000,2.06,2.15,1.9201,2.07,48544,0
+IDAI.US,D,20250312,000000,2.24,2.27,2.11,2.19,36152,0
+IDAI.US,D,20250313,000000,2.21,2.21,1.96,2.05,41920,0
+IDAI.US,D,20250314,000000,2.07,2.19,2.01,2.1432,81383,0
+IDAI.US,D,20250317,000000,2.14,2.29,2.09,2.15,18761,0
+IDAI.US,D,20250318,000000,2.09,2.18,2.09,2.13,15662,0
+IDAI.US,D,20250319,000000,2.09,2.26,2.09,2.24,22613,0
+IDAI.US,D,20250320,000000,2.28,2.28,2.14,2.15,27036,0
+IDAI.US,D,20250321,000000,2.215,2.2392,2.01,2.05,48727,0
+IDAI.US,D,20250324,000000,2.14,2.25,2.0518,2.16,65094,0
+IDAI.US,D,20250325,000000,2.19,2.74,2.04,2.05,336901,0
+IDAI.US,D,20250326,000000,2.11,2.11,1.8301,1.91,75560,0
+IDAI.US,D,20250327,000000,1.85,2.16,1.7,2.02,198105,0
+IDAI.US,D,20250328,000000,2.08,2.12,1.85,1.98,70362,0
+IDAI.US,D,20250331,000000,1.87,2,1.7806,1.94,93654,0
+IDAI.US,D,20250401,000000,1.9,1.99,1.73,1.79,64324,0
+IDAI.US,D,20250402,000000,1.87,2.09,1.81,1.88,113006,0
+IDAI.US,D,20250403,000000,1.92,1.95,1.76,1.78,54275,0
+IDAI.US,D,20250404,000000,1.74,1.77,1.62,1.74,52467,0
+IDAI.US,D,20250407,000000,1.72,1.77,1.498,1.708,92878,0
+IDAI.US,D,20250408,000000,1.71,1.85,1.52,1.6,65493,0
+IDAI.US,D,20250409,000000,1.56,1.69,1.52,1.64,108487,0
+IDAI.US,D,20250410,000000,1.6535,1.77,1.55,1.73,84398,0
+IDAI.US,D,20250411,000000,1.68,1.75,1.53,1.55,164915,0
+IDAI.US,D,20250414,000000,1.57,1.66,1.475,1.54,74153,0
+IDAI.US,D,20250415,000000,1.56,1.65,1.54,1.55,66385,0
+IDAI.US,D,20250416,000000,1.5,1.604954,1.43,1.47,87681,0
+IDAI.US,D,20250417,000000,1.45,1.54,1.4438,1.5386,16535,0
+IDAI.US,D,20250421,000000,1.54,1.65,1.48,1.65,96740,0
+IDAI.US,D,20250422,000000,1.61,1.75,1.5863,1.68,70639,0
+IDAI.US,D,20250423,000000,1.68,1.9277,1.68,1.84,113480,0
+IDAI.US,D,20250424,000000,1.83,1.99,1.83,1.99,57252,0
+IDAI.US,D,20250425,000000,1.99,2.2,1.9649,2.13,58532,0
+IDAI.US,D,20250428,000000,2.11,2.155,2.01,2.11,49820,0
+IDAI.US,D,20250429,000000,2.11,2.1343,1.985,2.05,24396,0
+IDAI.US,D,20250430,000000,1.98,2.0699,1.9,2,48208,0
+IDAI.US,D,20250501,000000,2.06,2.13,2.035,2.08,12959,0
+IDAI.US,D,20250502,000000,2.0748,2.1,2.04,2.04,11185,0
+IDAI.US,D,20250505,000000,2.0999,2.1192,2.03,2.03,13330,0
+IDAI.US,D,20250506,000000,2.07,2.129,1.95,2.0499,41336,0
+IDAI.US,D,20250507,000000,2.063281,2.09,1.94,2.06,6549,0
+IDAI.US,D,20250508,000000,2.0592,2.3392,2.04,2.32,53705,0
+IDAI.US,D,20250509,000000,2.33,2.37,2.25,2.33,20092,0
+IDAI.US,D,20250512,000000,2.44,2.48,2.34,2.45,45888,0
+IDAI.US,D,20250513,000000,2.475,2.4995,2.21,2.375,71255,0
+IDAI.US,D,20250514,000000,2.48,2.48,2.215,2.31,36028,0
+IDAI.US,D,20250515,000000,2.3832,3.0797,2.35,2.62,276824,0
+IDAI.US,D,20250516,000000,2.43,2.49,2.03,2.43,99949,0
+IDAI.US,D,20250519,000000,2.43,2.43,2.2303,2.3518,25166,0
+IDAI.US,D,20250520,000000,2.34,2.4435,2.18,2.27,42524,0
+IDAI.US,D,20250521,000000,2.24,2.27,2.13,2.15,9220,0
+IDAI.US,D,20250522,000000,2.2602,2.32,2.19,2.245,23169,0
+IDAI.US,D,20250523,000000,2.0123,2.2399,2,2.05,83841,0
+IDAI.US,D,20250527,000000,2.05,2.16,2.05,2.1,25771,0
+IDAI.US,D,20250528,000000,2.1,2.1638,2.04,2.08,26333,0
+IDAI.US,D,20250529,000000,2.11,2.2,2.09,2.14,27177,0
+IDAI.US,D,20250530,000000,2.19,2.2,2.13,2.14,17320,0
+IDAI.US,D,20250602,000000,2.14,2.2,2.0517,2.185,24301,0
+IDAI.US,D,20250603,000000,2.19,2.32,2.12,2.19,14658,0
+IDAI.US,D,20250604,000000,2.1566,2.25,2.1389,2.2,25620,0
+IDAI.US,D,20250605,000000,2.18,2.25,2.16,2.16,21356,0
+IDAI.US,D,20250606,000000,2.14,2.2462,2.04,2.04,14872,0
+IDAI.US,D,20250609,000000,2.04,2.1806,2.04,2.16,18463,0
+IDAI.US,D,20250610,000000,2.14,2.16,2.03,2.14,30921,0
+IDAI.US,D,20250611,000000,2.13,2.26,2.06,2.115,57184,0
+IDAI.US,D,20250612,000000,2.05,2.2025,2.04,2.06,20599,0
+IDAI.US,D,20250613,000000,2.08,2.08,1.8101,1.865,78791,0
+IDAI.US,D,20250616,000000,1.91,1.93,1.84,1.84,19228,0
+IDAI.US,D,20250617,000000,1.87,2.11,1.8,2.01,53804,0
+IDAI.US,D,20250618,000000,1.97,2.1,1.97,1.9704,11991,0
+IDAI.US,D,20250620,000000,1.97,2.0532,1.96,2.02,25274,0
+IDAI.US,D,20250623,000000,2.09,2.09,1.9,1.96,18796,0
+IDAI.US,D,20250624,000000,1.96,2.26,1.96,2.25,46613,0
+IDAI.US,D,20250625,000000,2.2,2.62,2.1801,2.46,124195,0
+IDAI.US,D,20250626,000000,2.46,2.6,2.38,2.59,39549,0
+IDAI.US,D,20250627,000000,2.53,2.85,2.5001,2.655,88258,0
+IDAI.US,D,20250630,000000,2.75,2.7591,2.54,2.56,114518,0
+IDAI.US,D,20250701,000000,2.56,2.82,2.5,2.73,50385,0
+IDAI.US,D,20250702,000000,2.63,2.7891,2.6,2.69,12130,0
+IDAI.US,D,20250703,000000,2.76,3.15,2.68,2.77,117444,0
+IDAI.US,D,20250707,000000,2.75,3.57,2.6656,3.516,193910,0
+IDAI.US,D,20250708,000000,3.49,3.6025,2.9201,3.17,161037,0
+IDAI.US,D,20250709,000000,3.05,3.19,2.8,3.11,94526,0
+IDAI.US,D,20250710,000000,3.19,3.5307,3.19,3.4,78545,0
+IDAI.US,D,20250711,000000,3.31,3.4,3.15,3.21,43871,0
+IDAI.US,D,20250714,000000,3.29,3.29,3.08,3.12,35447,0
+IDAI.US,D,20250715,000000,3.1,3.2799,2.9801,3.145,49293,0
+IDAI.US,D,20250716,000000,3.17,3.48,3.17,3.36,98146,0
+IDAI.US,D,20250717,000000,3.3874,3.54,3.19,3.19,71256,0
+IDAI.US,D,20250718,000000,3.19,3.34,2.8902,3.001,64911,0
+IDAI.US,D,20250721,000000,2.97,3.035,2.7,2.704,61215,0
+IDAI.US,D,20250722,000000,2.75,2.89,2.7401,2.87,27223,0
+IDAI.US,D,20250723,000000,2.89,2.99,2.8201,2.87,24946,0
+IDAI.US,D,20250724,000000,2.935,2.95,2.8101,2.83,19113,0
+IDAI.US,D,20250725,000000,2.91,2.9251,2.81,2.83,13776,0
+IDAI.US,D,20250728,000000,2.83,2.83,2.6901,2.77,27935,0
+IDAI.US,D,20250729,000000,2.77,2.86,2.61,2.65,33664,0
+IDAI.US,D,20250730,000000,2.72,2.94,2.7145,2.862,30082,0
+IDAI.US,D,20250731,000000,2.86,2.9,2.77,2.78,22916,0
+IDAI.US,D,20250801,000000,2.7,2.7588,2.597676,2.6,20458,0
+IDAI.US,D,20250804,000000,2.75,2.85,2.69,2.85,22933,0
+IDAI.US,D,20250805,000000,2.87,2.99,2.7511,2.97,60216,0
+IDAI.US,D,20250806,000000,2.9,3.1,2.9,3.09,27533,0
+IDAI.US,D,20250807,000000,3.14,3.1615,2.8032,2.95,32577,0
+IDAI.US,D,20250808,000000,2.94,2.99,2.8346,2.9,20711,0
+IDAI.US,D,20250811,000000,2.88,2.99,2.8514,2.9506,15713,0
+IDAI.US,D,20250812,000000,2.95,2.97,2.82,2.935,16466,0
+IDAI.US,D,20250813,000000,2.8771,2.94,2.8203,2.89,13691,0
+IDAI.US,D,20250814,000000,2.8,2.88,2.65,2.68,58256,0
+IDAI.US,D,20250815,000000,2.75,2.83,2.66,2.705,31028,0
+IDAI.US,D,20250818,000000,2.71,2.85,2.68,2.8499,13934,0
+IDAI.US,D,20250819,000000,2.8985,2.8985,2.73,2.735,8443,0
+IDAI.US,D,20250820,000000,2.77,2.7772,2.62,2.725,13609,0
+IDAI.US,D,20250821,000000,2.66,2.86,2.66,2.78,13454,0
+IDAI.US,D,20250822,000000,2.86,3.0517,2.77,3.03,38521,0
+IDAI.US,D,20250825,000000,3.0661,3.0995,2.965,3.015,31601,0
+IDAI.US,D,20250826,000000,2.99,3.04,2.91,2.94,16080,0
+IDAI.US,D,20250827,000000,2.965,3.055,2.85,2.9,42822,0
+IDAI.US,D,20250828,000000,3,3,2.8613,2.905,22002,0
+IDAI.US,D,20250829,000000,2.95,2.95,2.8221,2.863,17998,0
+IDAI.US,D,20250902,000000,2.8,2.87,2.71,2.87,12565,0
+IDAI.US,D,20250903,000000,2.87,2.9745,2.78,2.91,21357,0
+IDAI.US,D,20250904,000000,2.97,3.08,2.87,3.01,25746,0
+IDAI.US,D,20250905,000000,3.07,3.07,2.91,2.975,35221,0
+IDAI.US,D,20250908,000000,2.98,3.03,2.82,2.92,26242,0
+IDAI.US,D,20250909,000000,2.91,3.3363,2.85,3.2399,103014,0
+IDAI.US,D,20250910,000000,3.3,3.32,3.18,3.235,64505,0
+IDAI.US,D,20250911,000000,3.25,3.3,2.9175,3.08,58922,0
+IDAI.US,D,20250912,000000,3.07,3.205,3.01,3.19,22820,0
+IDAI.US,D,20250915,000000,3.15,3.28,2.94,3.14,104229,0
+IDAI.US,D,20250916,000000,3.2,3.29,3.12,3.18,66140,0
+IDAI.US,D,20250917,000000,3.13,3.1985,3.09,3.12,38288,0
+IDAI.US,D,20250918,000000,3.12,3.19,3.11,3.155,41369,0
+IDAI.US,D,20250919,000000,3.19,4.42,2.7,2.98,3681418,0
+IDAI.US,D,20250922,000000,2.97,3.5,2.97,3.005,601469,0
+IDAI.US,D,20250923,000000,3.01,3.1,2.94,3,241206,0
+IDAI.US,D,20250924,000000,3,4.81,2.93,3.34,22813934,0
+IDAI.US,D,20250925,000000,3.11,3.5,3.0201,3.36,900418,0
+IDAI.US,D,20250926,000000,3.25,3.4699,3.13,3.17,595699,0
+IDAI.US,D,20250929,000000,3.33,3.49,3.26,3.3,769231,0
+IDAI.US,D,20250930,000000,3.3,3.3785,3.2002,3.28,313821,0
+IDAI.US,D,20251001,000000,3.27,3.35,3.23,3.29,178650,0
+IDAI.US,D,20251002,000000,3.33,3.4,3.1601,3.2,282755,0
+IDAI.US,D,20251003,000000,3.17,3.31,3.17,3.21,130685,0
+IDAI.US,D,20251006,000000,3.25,3.36,3.032,3.14,417058,0
+IDAI.US,D,20251007,000000,3.16,3.2199,3.01,3.07,229376,0
+IDAI.US,D,20251008,000000,3.1,3.34,3.07,3.32,238050,0
+IDAI.US,D,20251009,000000,3.3,3.82,3.3,3.74,644807,0
+IDAI.US,D,20251010,000000,3.69,3.93,3.54,3.54,450787,0
+IDAI.US,D,20251013,000000,3.57,3.9,3.5001,3.86,183378,0
+IDAI.US,D,20251014,000000,3.75,4.09,3.58,3.86,232150,0
+IDAI.US,D,20251015,000000,3.9,3.99,3.5201,3.64,185219,0
+IDAI.US,D,20251016,000000,3.67,3.8854,3.27,3.38,264814,0
+IDAI.US,D,20251017,000000,3.38,3.5,3.16,3.22,188747,0
+IDAI.US,D,20251020,000000,3.26,3.87,3.26,3.85,212251,0
+IDAI.US,D,20251021,000000,3.82,4.02,3.71,4.01,170562,0
+IDAI.US,D,20251022,000000,3.94,4.05,3.7,3.95,166218,0
+IDAI.US,D,20251023,000000,3.97,4.13,3.8502,4.1,106861,0
+IDAI.US,D,20251024,000000,4.22,4.4,4.057,4.25,225371,0
+IDAI.US,D,20251027,000000,4.32,4.47,4.15,4.28,156565,0
+IDAI.US,D,20251028,000000,4.24,4.75,4.232,4.56,232614,0
+IDAI.US,D,20251029,000000,4.62,5.035,4.03,4.47,458774,0
+IDAI.US,D,20251030,000000,4.34,4.48,4.13,4.2,202690,0
+IDAI.US,D,20251031,000000,4.18,4.615,4.09,4.26,237949,0
+IDAI.US,D,20251103,000000,4.21,4.32,4.02,4.19,253622,0
+IDAI.US,D,20251104,000000,4.02,4.17,3.72,3.84,202259,0
+IDAI.US,D,20251105,000000,3.98,4.15,3.881,4.053,83954,0
+IDAI.US,D,20251106,000000,4.065,4.1381,3.82,3.9,166861,0
+IDAI.US,D,20251107,000000,3.82,4.34,3.52,4.17,315172,0
+IDAI.US,D,20251110,000000,4.28,4.69,4.28,4.55,353372,0
+IDAI.US,D,20251111,000000,4.51,4.9,4.51,4.66,203690,0
+IDAI.US,D,20251112,000000,4.65,4.95,4.45,4.52,242702,0
+IDAI.US,D,20251113,000000,4.52,5.28,4.32,4.66,434062,0
+IDAI.US,D,20251114,000000,4.4,4.65,4.34,4.44,198458,0
+IDAI.US,D,20251117,000000,4.7,4.7,4.09,4.09,292069,0
+IDAI.US,D,20251118,000000,4.01,4.21,4,4.16,123689,0
+IDAI.US,D,20251119,000000,4.12,4.15,3.75,4.02,221182,0
+IDAI.US,D,20251120,000000,4.07,4.36,3.44,3.5,211922,0
+IDAI.US,D,20251121,000000,3.5,3.86,3.5,3.7,177650,0
+IDAI.US,D,20251124,000000,3.72,4.18,3.655,3.95,225558,0
+IDAI.US,D,20251125,000000,3.95,4.02,3.78,3.92,162738,0
+IDAI.US,D,20251126,000000,3.99,4.1,3.81,3.99,100631,0
+IDAI.US,D,20251128,000000,4.04,4.4,4.04,4.18,78098,0
+IDAI.US,D,20251201,000000,4.11,4.26,4.01,4.04,90006,0
+IDAI.US,D,20251202,000000,4.08,4.32,4.0301,4.11,145295,0
+IDAI.US,D,20251203,000000,4.09,4.4293,4.08,4.37,145208,0
+IDAI.US,D,20251204,000000,4.38,4.63,4.25,4.5,113267,0
+IDAI.US,D,20251205,000000,4.48,4.63,4.33,4.37,127569,0
+IDAI.US,D,20251208,000000,4.38,4.46,4.11,4.16,150921,0
+IDAI.US,D,20251209,000000,4.18,4.57,4,4.36,133545,0
+IDAI.US,D,20251210,000000,4.33,4.5057,4.1,4.14,249635,0
+IDAI.US,D,20251211,000000,4.08,4.22,3.91,4.07,110804,0
+IDAI.US,D,20251212,000000,4.17,4.19,3.8701,3.89,117939,0
+IDAI.US,D,20251215,000000,3.9,4.0468,3.64,3.66,111510,0
+IDAI.US,D,20251216,000000,3.66,3.8,3.57,3.7,86244,0
+IDAI.US,D,20251217,000000,3.64,3.7885,3.51,3.51,53010,0
+IDAI.US,D,20251218,000000,3.54,3.8057,3.54,3.57,81444,0
+IDAI.US,D,20251219,000000,3.57,3.91,3.555,3.86,92041,0
+IDAI.US,D,20251222,000000,3.94,4.02,3.73,3.79,234072,0
+IDAI.US,D,20251223,000000,3.75,3.9079,3.49,3.56,258096,0
+IDAI.US,D,20251224,000000,3.58,3.7,3.52,3.6,39084,0
+IDAI.US,D,20251226,000000,3.61,3.78,3.52,3.65,145106,0
+IDAI.US,D,20251229,000000,3.54,3.6313,3.285,3.39,287024,0
+IDAI.US,D,20251230,000000,3.41,3.8,3.325,3.76,86388,0
+IDAI.US,D,20251231,000000,3.74,3.96,3.72,3.91,96713,0
+IDAI.US,D,20260102,000000,3.92,4.07,3.79,4.04,80505,0
+IDAI.US,D,20260105,000000,4.04,4.17,3.88,4.09,108537,0
+IDAI.US,D,20260106,000000,4.13,4.33,4.042,4.27,69617,0
+IDAI.US,D,20260107,000000,4.2163,4.49,4.2163,4.39,120008,0
+IDAI.US,D,20260108,000000,4.26,4.3438,3.8001,4.15,112598,0
+IDAI.US,D,20260109,000000,4.1111,4.18,3.942,4.12,82147,0
+IDAI.US,D,20260112,000000,4.13,4.1502,3.99,4.09,76990,0
+IDAI.US,D,20260113,000000,4.14,4.33,3.98,4.26,61248,0
+IDAI.US,D,20260114,000000,4.26,4.37,4.13,4.24,37214,0
+IDAI.US,D,20260115,000000,4.24,4.295,4.09,4.14,47698,0
+IDAI.US,D,20260116,000000,4.185,4.2747,4.04,4.06,29811,0
+IDAI.US,D,20260120,000000,3.9,4.09,3.86,3.89,59320,0
+IDAI.US,D,20260121,000000,3.88,4.1497,3.82,4.11,121173,0
+IDAI.US,D,20260122,000000,4.11,4.21,4.025,4.04,31325,0
+IDAI.US,D,20260123,000000,4.02,4.3149,4.02,4.14,44848,0
+IDAI.US,D,20260126,000000,4.22,4.305,3.82,3.92,239283,0
+IDAI.US,D,20260127,000000,4.1184,4.1184,3.8,3.95,86001,0
+IDAI.US,D,20260128,000000,4.02,4.0298,3.82,3.85,41669,0
+IDAI.US,D,20260129,000000,3.75,3.76,3.4,3.5,176703,0
+IDAI.US,D,20260130,000000,3.5,3.7361,3.35,3.44,63854,0
+IDAI.US,D,20260202,000000,3.42,3.5,3.1601,3.19,86437,0
+IDAI.US,D,20260203,000000,3.23,3.25,2.9,3.01,125093,0
+IDAI.US,D,20260204,000000,3.06,3.06,2.7,2.85,93835,0
+IDAI.US,D,20260205,000000,2.76,2.89,2.75,2.76,146235,0
+IDAI.US,D,20260206,000000,2.8,3.07,2.76,3,82319,0
+IDAI.US,D,20260209,000000,2.98,3.59,2.95,3.36,119896,0
+IDAI.US,D,20260210,000000,3.37,3.585,3.295,3.31,58249,0
+IDAI.US,D,20260211,000000,3.27,3.4483,3.05,3.06,135825,0
+IDAI.US,D,20260212,000000,3.07,3.1896,2.84,2.87,47173,0
+IDAI.US,D,20260213,000000,2.8952,3.12,2.8952,3.05,41336,0
+IDAI.US,D,20260217,000000,2.96,3.17,2.76,2.79,209675,0
+IDAI.US,D,20260218,000000,2.75,2.91,2.64,2.695,145639,0
diff --git a/daily/us/nasdaq stocks/1/idvy.us.txt b/daily/us/nasdaq stocks/1/idvy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31d611319f7f4c90d5bb05ae6545d6117370cbc9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/idvy.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDVY.US,D,20260212,000000,25.159,25.159,25.08,25.08,127,0
+IDVY.US,D,20260213,000000,25.04,25.0999,24.91,25.0999,343,0
+IDVY.US,D,20260217,000000,25.01,25.0569,25.01,25.0569,198,0
+IDVY.US,D,20260218,000000,25.34,25.34,25.18,25.18,2813,0
diff --git a/daily/us/nasdaq stocks/1/ieagu.us.txt b/daily/us/nasdaq stocks/1/ieagu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31560400e2b8da4ca6a9cd0a70e57037def1018e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ieagu.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEAGU.US,D,20260116,000000,10.29,10.32,10.2,10.25,9133790,0
+IEAGU.US,D,20260120,000000,10.26,10.26,10.21,10.22,734147,0
+IEAGU.US,D,20260121,000000,10.29,10.29,10.21,10.21,378559,0
+IEAGU.US,D,20260122,000000,10.23,10.2832,10.19,10.23,1058013,0
+IEAGU.US,D,20260123,000000,10.21,10.22,10.2,10.205,156642,0
+IEAGU.US,D,20260126,000000,10.2048,10.22,10.2,10.21,214857,0
+IEAGU.US,D,20260127,000000,10.21,10.215,10.2,10.205,378804,0
+IEAGU.US,D,20260128,000000,10.205,10.23,10.205,10.22,118145,0
+IEAGU.US,D,20260129,000000,10.22,10.23,10.215,10.22,65585,0
+IEAGU.US,D,20260130,000000,10.265,10.265,10.22,10.225,295834,0
+IEAGU.US,D,20260202,000000,10.225,10.25,10.22,10.225,93815,0
+IEAGU.US,D,20260203,000000,10.24,10.24,10.22,10.22,13262,0
+IEAGU.US,D,20260204,000000,10.22,10.24,10.21,10.22,92143,0
+IEAGU.US,D,20260205,000000,10.2,10.24,10.2,10.225,187740,0
+IEAGU.US,D,20260206,000000,10.22,10.23,10.21,10.22,5284,0
+IEAGU.US,D,20260209,000000,10.23,10.23,10.22,10.23,238839,0
+IEAGU.US,D,20260210,000000,10.22,10.256,10.21,10.22,176284,0
+IEAGU.US,D,20260211,000000,10.22,10.23,10.22,10.22,9507,0
+IEAGU.US,D,20260212,000000,10.22,10.23,10.22,10.22,12556,0
+IEAGU.US,D,20260213,000000,10.23,10.23,10.21,10.225,1807,0
+IEAGU.US,D,20260217,000000,10.215,10.23,10.215,10.23,151217,0
+IEAGU.US,D,20260218,000000,10.23,10.23,10.22,10.22,1161,0
diff --git a/daily/us/nasdaq stocks/1/ifbd.us.txt b/daily/us/nasdaq stocks/1/ifbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3ab1b22aac4015b4626b8d7a29fc5267c33cf40
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ifbd.us.txt	
@@ -0,0 +1,1215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFBD.US,D,20210420,000000,28000,45000,21200,24120,2106.875,0
+IFBD.US,D,20210421,000000,20280,20800,16600,18960,979.737,0
+IFBD.US,D,20210422,000000,18120,19960,17200,17960,524.10225,0
+IFBD.US,D,20210423,000000,17920,18759.7,16800,16880,348.58925,0
+IFBD.US,D,20210426,000000,17280,18600,16456.3,17320,297.95075,0
+IFBD.US,D,20210427,000000,17360.3,17640,17040,17320,177.89825,0
+IFBD.US,D,20210428,000000,17280,17881.6,17200,17560,176.12325,0
+IFBD.US,D,20210429,000000,17800,17817.1,16840,17200,133.39525,0
+IFBD.US,D,20210430,000000,16760,16920,15601.2,16164,164.40925,0
+IFBD.US,D,20210503,000000,15960,15960,14640,14840,165.946,0
+IFBD.US,D,20210504,000000,14320,15840,14096,15560,125.9385,0
+IFBD.US,D,20210505,000000,15480,16160,15060,15320,126.4805,0
+IFBD.US,D,20210506,000000,17153.6,20800,15560,16840,4453.0325,0
+IFBD.US,D,20210507,000000,16160,17600,16160,17560,269.2385,0
+IFBD.US,D,20210510,000000,17560,17600,16279.5,16280,116.0415,0
+IFBD.US,D,20210511,000000,15480,15840,14920,15480,149.893,0
+IFBD.US,D,20210512,000000,14920,15839.6,14800,15240,132.73275,0
+IFBD.US,D,20210513,000000,15160,15759.6,14820,15171.6,96.319,0
+IFBD.US,D,20210514,000000,15320,15679.6,14800,15480,61.584,0
+IFBD.US,D,20210517,000000,15120,15359.6,14840,15200,59.549,0
+IFBD.US,D,20210518,000000,14880,15120,14720,14840,95.68625,0
+IFBD.US,D,20210519,000000,14680,15160,14600,15160,28.79575,0
+IFBD.US,D,20210520,000000,15200,16800,14960,15960,156.745,0
+IFBD.US,D,20210521,000000,16240,16240,15400,15760,43.92,0
+IFBD.US,D,20210524,000000,15600,15920.8,15200,15280,26.11525,0
+IFBD.US,D,20210525,000000,15240,15560,15040,15280,20.82375,0
+IFBD.US,D,20210526,000000,15120,15600,14840,15360,71.77325,0
+IFBD.US,D,20210527,000000,15240,15440,14880,14920,45.36375,0
+IFBD.US,D,20210528,000000,14880,15520,14880,15280,65.554,0
+IFBD.US,D,20210601,000000,15280,15480,14880,15080,41.064,0
+IFBD.US,D,20210602,000000,14920,15400,14840,14960,63.06425,0
+IFBD.US,D,20210603,000000,14920,15400,14480,14960,53.20925,0
+IFBD.US,D,20210604,000000,15160,15360,14840,15120,80.07025,0
+IFBD.US,D,20210607,000000,15160,15360,15000,15040,83.20825,0
+IFBD.US,D,20210608,000000,15200,16360,14960,16360,108.419,0
+IFBD.US,D,20210609,000000,16200,16520,15662.8,15680,53.94675,0
+IFBD.US,D,20210610,000000,16320,16320,15280,15720,117.5165,0
+IFBD.US,D,20210611,000000,15960,15960,15440.4,15760,32.8955,0
+IFBD.US,D,20210614,000000,15800,16000,15400,15920,64.241,0
+IFBD.US,D,20210615,000000,15960,16120,15160,15440,130.713,0
+IFBD.US,D,20210616,000000,15360,15760,14600,14760,98.0805,0
+IFBD.US,D,20210617,000000,14760,15072.4,14600,14720,29.4,0
+IFBD.US,D,20210618,000000,14600,14920,14240,14240,56.9265,0
+IFBD.US,D,20210621,000000,14400,14480,13280,13520,107.28625,0
+IFBD.US,D,20210622,000000,13360,15400,13000,14920,267.2715,0
+IFBD.US,D,20210623,000000,14960,15560,14280,14880,275.876,0
+IFBD.US,D,20210624,000000,17060.5,18840,15120,15320,2237.08875,0
+IFBD.US,D,20210625,000000,15320,16629.1,15160,16240,486.8035,0
+IFBD.US,D,20210628,000000,16280,16280,14880,15520,335.53575,0
+IFBD.US,D,20210629,000000,15760,24399.7,15480,20280,13398.1445,0
+IFBD.US,D,20210630,000000,19760,21920,18000,18680,1999.14975,0
+IFBD.US,D,20210701,000000,17560,19520,16080,16720,1055.64,0
+IFBD.US,D,20210702,000000,16600,17880,16000,16200,276.33075,0
+IFBD.US,D,20210706,000000,15800,15920,14400,14600,578.2885,0
+IFBD.US,D,20210707,000000,14600,15160,13682.4,14160,566.15525,0
+IFBD.US,D,20210708,000000,13840,15240,13280,14480,495.01525,0
+IFBD.US,D,20210709,000000,14600,17400,14240,16680,632.92925,0
+IFBD.US,D,20210712,000000,16200,16360,14700,14840,223.76075,0
+IFBD.US,D,20210713,000000,14960,16640,14240,14800,297.35775,0
+IFBD.US,D,20210714,000000,15000,15480,14400,14520,130.645,0
+IFBD.US,D,20210715,000000,14400,14840,13240,13459.2,199.298,0
+IFBD.US,D,20210716,000000,13720,14000,13240,13520,152.16025,0
+IFBD.US,D,20210719,000000,13440,13520,12400,12720,138.9915,0
+IFBD.US,D,20210720,000000,13480,13920,12800,13440,394.8465,0
+IFBD.US,D,20210721,000000,13600,13960,13400,13760,142.913,0
+IFBD.US,D,20210722,000000,13600,13800,12800,12840,105.21825,0
+IFBD.US,D,20210723,000000,12960,13360,12480,12760,89.23675,0
+IFBD.US,D,20210726,000000,12720,13120,12240.4,12440,81.40225,0
+IFBD.US,D,20210727,000000,12480,12480,11000,11360,155.658,0
+IFBD.US,D,20210728,000000,11640,14560,11520,13960,1255.80025,0
+IFBD.US,D,20210729,000000,13340,13764.8,12276.4,12480,359.0965,0
+IFBD.US,D,20210730,000000,12360,13280,12240,12440,302.876,0
+IFBD.US,D,20210802,000000,12680,12759.6,11600,11600,174.34875,0
+IFBD.US,D,20210803,000000,12600,12800,11640,11760,272.81875,0
+IFBD.US,D,20210804,000000,11680,11711.6,11200,11240,84.618,0
+IFBD.US,D,20210805,000000,11320,12559.6,11267.2,11680,191.9975,0
+IFBD.US,D,20210806,000000,11600,12160,11320,12000,51.75325,0
+IFBD.US,D,20210809,000000,11760,12160,11640,11920,46.823,0
+IFBD.US,D,20210810,000000,12120,12159.6,11800,11880,37.0055,0
+IFBD.US,D,20210811,000000,11920,12680,11880,12320,83.1035,0
+IFBD.US,D,20210812,000000,12280,12760,11840,12480,101.02775,0
+IFBD.US,D,20210813,000000,12640,12640,11840,12000,40.166,0
+IFBD.US,D,20210816,000000,12600,13395.6,12080,13120,252.92125,0
+IFBD.US,D,20210817,000000,12520,12540,11360,11400,119.48725,0
+IFBD.US,D,20210818,000000,12080,12080,11160,11200,64.0095,0
+IFBD.US,D,20210819,000000,11320,11400,10560,10640,57.719,0
+IFBD.US,D,20210820,000000,10520,10920,10440,10720,18.46125,0
+IFBD.US,D,20210823,000000,10840,11114.4,10696,11000,44.892,0
+IFBD.US,D,20210824,000000,11040,11440,10880,11080,40.1075,0
+IFBD.US,D,20210825,000000,11120,11480,11120,11280,24.6655,0
+IFBD.US,D,20210826,000000,11480,11480,10880,10960,28.855,0
+IFBD.US,D,20210827,000000,11080,11400,11080,11400,22.9975,0
+IFBD.US,D,20210830,000000,11320,11400,11200,11400,15.66125,0
+IFBD.US,D,20210831,000000,11280,11800,11240,11440,85.04525,0
+IFBD.US,D,20210901,000000,11520,11600,11280,11520,20.53875,0
+IFBD.US,D,20210902,000000,11680,11720,11400,11560,28.9805,0
+IFBD.US,D,20210903,000000,11560,11660.4,11320,11520,17.50225,0
+IFBD.US,D,20210907,000000,11600,11649.6,11320,11440,23.4125,0
+IFBD.US,D,20210908,000000,11480,11532.4,10680,11080,29.70875,0
+IFBD.US,D,20210909,000000,10960,11120,10680,10880,29.868,0
+IFBD.US,D,20210910,000000,10960,11120,10641.2,10840,18.561,0
+IFBD.US,D,20210913,000000,10800,10800,10440,10600,31.1005,0
+IFBD.US,D,20210914,000000,10600,10720,9920,10200,42.94325,0
+IFBD.US,D,20210915,000000,10000,10360,9840,10360,45.656,0
+IFBD.US,D,20210916,000000,10280,10520,9864.8,10440,47.24825,0
+IFBD.US,D,20210917,000000,10280,10280,10000,10000,21.14975,0
+IFBD.US,D,20210920,000000,9680,9840,9259.6,9400,29.814,0
+IFBD.US,D,20210921,000000,9480,10345.6,9158.4,9880,80.37275,0
+IFBD.US,D,20210922,000000,9840,9880,9440,9720,20.14425,0
+IFBD.US,D,20210923,000000,9680,9887.6,9480,9520,13.76525,0
+IFBD.US,D,20210924,000000,9600,10000,9560,9920,23.2965,0
+IFBD.US,D,20210927,000000,9920,10080,9680,9760,24.38475,0
+IFBD.US,D,20210928,000000,9720,9836,9480.4,9640,18.7915,0
+IFBD.US,D,20210929,000000,9640,11200,9280,9640,205.24075,0
+IFBD.US,D,20210930,000000,9640,10000,9440,9600,31.896,0
+IFBD.US,D,20211001,000000,9600,9760,9160,9160,44.39325,0
+IFBD.US,D,20211004,000000,9040,9200,8400,8400,37.72925,0
+IFBD.US,D,20211005,000000,8600,8698.8,8400,8440,18.50225,0
+IFBD.US,D,20211006,000000,8360,9000,8180,8600,78.14375,0
+IFBD.US,D,20211007,000000,8520,8880,8400,8480,27.7795,0
+IFBD.US,D,20211008,000000,8400,8719.6,8360.4,8640,11.90325,0
+IFBD.US,D,20211011,000000,8640,8760,8400,8600,9.58475,0
+IFBD.US,D,20211012,000000,8600,8760,8400,8680,13.398,0
+IFBD.US,D,20211013,000000,8680,9440,8680,8920,101.8985,0
+IFBD.US,D,20211014,000000,8920,9160,8600,8680,67.495,0
+IFBD.US,D,20211015,000000,8600,8800,8320,8520,26.866,0
+IFBD.US,D,20211018,000000,8440,8600,8320,8480,8.965,0
+IFBD.US,D,20211019,000000,8400,8640,8080,8360,46.26975,0
+IFBD.US,D,20211020,000000,8240,8680,8160,8600,42.73975,0
+IFBD.US,D,20211021,000000,8480,8800,8200,8320,27.07825,0
+IFBD.US,D,20211022,000000,8280,9000,8040,8160,137.84575,0
+IFBD.US,D,20211025,000000,8200,8600,8160,8600,29.7195,0
+IFBD.US,D,20211026,000000,8520,9400,8480,9240,363.74825,0
+IFBD.US,D,20211027,000000,9000,10120,8840,9720,178.37,0
+IFBD.US,D,20211028,000000,9880,10200,8902.8,9440,207.42975,0
+IFBD.US,D,20211029,000000,9320,9760,9000,9560,66.342,0
+IFBD.US,D,20211101,000000,9440,9920,9200,9400,73.90625,0
+IFBD.US,D,20211102,000000,9480,10840,9240,10760,190.22875,0
+IFBD.US,D,20211103,000000,10600,10640,9920,10120,58.63925,0
+IFBD.US,D,20211104,000000,10040,10352.8,9672,9800,30.95675,0
+IFBD.US,D,20211105,000000,9880,10020,9040,9080,69.385,0
+IFBD.US,D,20211108,000000,9240,9480,8680,9120,47.56,0
+IFBD.US,D,20211109,000000,9000,9000,8520,8600,31.36175,0
+IFBD.US,D,20211110,000000,8680,8760,8044.8,8160,49.569,0
+IFBD.US,D,20211111,000000,8200,8530,8160,8320,16.03,0
+IFBD.US,D,20211112,000000,8440,8720,8240,8600,41.0095,0
+IFBD.US,D,20211115,000000,8480,8641.6,8240.4,8400,19.8715,0
+IFBD.US,D,20211116,000000,8280,8440,8120.4,8200,19.516,0
+IFBD.US,D,20211117,000000,8120,8320,8080,8280,20.35,0
+IFBD.US,D,20211118,000000,8200,8200,7000,7120,130.0935,0
+IFBD.US,D,20211119,000000,7040,7124,6720,6720,46.203,0
+IFBD.US,D,20211122,000000,6720,6760,6040,6120,50.18975,0
+IFBD.US,D,20211123,000000,6080,6360,6040,6080,18.359,0
+IFBD.US,D,20211124,000000,6160,6600,6040,6600,33.72725,0
+IFBD.US,D,20211126,000000,6320,6560,6200,6375.2,11.28525,0
+IFBD.US,D,20211129,000000,6280,6360,6120,6180,15.97525,0
+IFBD.US,D,20211130,000000,6120,6360,5480,6000,76.01975,0
+IFBD.US,D,20211201,000000,5920,6159.6,5211.2,5240,78.88825,0
+IFBD.US,D,20211202,000000,5280,5356.8,4800,4800,57.60575,0
+IFBD.US,D,20211203,000000,5040,5040,4200,4200,77.0965,0
+IFBD.US,D,20211206,000000,4360,4800,3800,4760,26.284,0
+IFBD.US,D,20211207,000000,4760,4920,4520,4560,19.62475,0
+IFBD.US,D,20211208,000000,4800,4960,4640,4640,28.778,0
+IFBD.US,D,20211209,000000,4600,5560,4580,5320,244.41625,0
+IFBD.US,D,20211210,000000,5320,5349.2,5000,5120,29.9325,0
+IFBD.US,D,20211213,000000,5120,5120,4600,4760,39.26375,0
+IFBD.US,D,20211214,000000,4640,4920,4600,4720,20.5595,0
+IFBD.US,D,20211215,000000,4675.2,4680,4280,4620,40.87875,0
+IFBD.US,D,20211216,000000,4560,4880,4560,4640,9.94425,0
+IFBD.US,D,20211217,000000,4600,4799.6,4454.4,4720,13.30875,0
+IFBD.US,D,20211220,000000,4760,4880,4400,4440,25.11175,0
+IFBD.US,D,20211221,000000,4640,4720,4400,4600,15.4795,0
+IFBD.US,D,20211222,000000,4520,4840,4520,4640,34.6925,0
+IFBD.US,D,20211223,000000,4840,4840,4520,4760,25.70825,0
+IFBD.US,D,20211227,000000,4800,5280,4520,4660,104.38625,0
+IFBD.US,D,20211228,000000,4640,5000,4440,4680,81.99475,0
+IFBD.US,D,20211229,000000,4760,4879.6,4200,4240.4,74.7955,0
+IFBD.US,D,20211230,000000,4200,4710,4100,4640,116.46175,0
+IFBD.US,D,20211231,000000,4480,4600,4200,4320,27.66425,0
+IFBD.US,D,20220103,000000,4320,4679.6,4320,4586.8,45.07575,0
+IFBD.US,D,20220104,000000,4680,5080,4480,4840,134.58725,0
+IFBD.US,D,20220105,000000,4360,4814.8,4320,4400.4,69.8095,0
+IFBD.US,D,20220106,000000,4560,4560,4040,4260,27.39625,0
+IFBD.US,D,20220107,000000,4440,4920,4160.4,4560,119.313,0
+IFBD.US,D,20220110,000000,4560,4560.8,4120,4160,50.5255,0
+IFBD.US,D,20220111,000000,4200,4320,4160,4320,22.201,0
+IFBD.US,D,20220112,000000,4240,4320,4120,4156.8,21.70325,0
+IFBD.US,D,20220113,000000,4160,4160,3560,3780,86.12575,0
+IFBD.US,D,20220114,000000,3641.2,3960,3360.4,3360.4,69.82,0
+IFBD.US,D,20220118,000000,3259.2,3520,3240.4,3280,15.8605,0
+IFBD.US,D,20220119,000000,3444.8,3521.6,3280,3480,19.9465,0
+IFBD.US,D,20220120,000000,3523.6,3576,3400,3400.8,27.4235,0
+IFBD.US,D,20220121,000000,3304,3444,3080,3140.8,25.7165,0
+IFBD.US,D,20220124,000000,3046.4,3318.4,2600,2994.8,36.5835,0
+IFBD.US,D,20220125,000000,2996,3082.4,2793.2,3000,12.01275,0
+IFBD.US,D,20220126,000000,3009.2,3799.6,2920,3200,46.119,0
+IFBD.US,D,20220127,000000,3400,3400,2961.6,3228,34.61975,0
+IFBD.US,D,20220128,000000,3240,3758.8,3122,3480,44.011,0
+IFBD.US,D,20220131,000000,3560,3560,3310.8,3440,11.8695,0
+IFBD.US,D,20220201,000000,3480,3719.2,3319.47,3640,21.27325,0
+IFBD.US,D,20220202,000000,3800,3800,3400,3424,12.4935,0
+IFBD.US,D,20220203,000000,3400,3599.2,3144,3400,6.8205,0
+IFBD.US,D,20220204,000000,3332.4,3560,3240,3340,6.118,0
+IFBD.US,D,20220207,000000,3599.2,3600,3244.4,3544,9.28575,0
+IFBD.US,D,20220208,000000,3600,3920,3321.2,3740,68.32275,0
+IFBD.US,D,20220209,000000,4400,5120,4320,4840,5703.34725,0
+IFBD.US,D,20220210,000000,4520,4720,4160,4280,359.8745,0
+IFBD.US,D,20220211,000000,4320,4360,3860.4,3860.4,106.86675,0
+IFBD.US,D,20220214,000000,4160,4160,3480,3619.2,101.20025,0
+IFBD.US,D,20220215,000000,3602,4000,3600,3802.8,43.11525,0
+IFBD.US,D,20220216,000000,4040,4040,3600,3720.4,29.90825,0
+IFBD.US,D,20220217,000000,3880,3880,3360.4,3479.6,33.48375,0
+IFBD.US,D,20220218,000000,3484.4,3760,3385.2,3680,17.42275,0
+IFBD.US,D,20220222,000000,3600,3604,3240.4,3280,18.10425,0
+IFBD.US,D,20220223,000000,3280.4,3516.4,3134.4,3160,18.775,0
+IFBD.US,D,20220224,000000,2700,3156,2025.2,3000,29.44575,0
+IFBD.US,D,20220225,000000,3088,3276,2901.6,3096,16.173,0
+IFBD.US,D,20220228,000000,3080,3316,2864.4,3240,18.1685,0
+IFBD.US,D,20220301,000000,3360,3360,3006.8,3200,12.43375,0
+IFBD.US,D,20220302,000000,3200,3360,3000,3140,6.94475,0
+IFBD.US,D,20220303,000000,2856,3200,2856,3000.8,10.822,0
+IFBD.US,D,20220304,000000,2920,3158.4,2767.2,3000,24.39775,0
+IFBD.US,D,20220307,000000,2940,3199.6,2800,3040,12.4605,0
+IFBD.US,D,20220308,000000,2960,2960,2640,2686,32.702,0
+IFBD.US,D,20220309,000000,2804,2920,2644,2920,45.781,0
+IFBD.US,D,20220310,000000,2800,3080,2680,3080,26.30625,0
+IFBD.US,D,20220311,000000,2845.2,2980,2800,2840,16.93975,0
+IFBD.US,D,20220314,000000,2760,2840,2200,2368,40.34525,0
+IFBD.US,D,20220315,000000,2356,2480,2200,2320,36.24025,0
+IFBD.US,D,20220316,000000,2520,2760,2400,2520.8,56.746,0
+IFBD.US,D,20220317,000000,2640,2960,2540,2839.58,65.318,0
+IFBD.US,D,20220318,000000,2800,3156,2721.6,2851.6,31.46725,0
+IFBD.US,D,20220321,000000,3000,3045.6,2802,2840,6.108,0
+IFBD.US,D,20220322,000000,2840.8,3120,2840,3004,29.4005,0
+IFBD.US,D,20220323,000000,3040,3360,2980,3214,52.8725,0
+IFBD.US,D,20220324,000000,3360,3600,3120,3500,30.296,0
+IFBD.US,D,20220325,000000,3600,3669.2,3421.2,3460,18.59175,0
+IFBD.US,D,20220328,000000,3504,3600,3012.4,3196,59.753,0
+IFBD.US,D,20220329,000000,3200,3200,3004,3100,23.21625,0
+IFBD.US,D,20220330,000000,3099.6,3118.8,2687.6,2806.8,37.55225,0
+IFBD.US,D,20220331,000000,2800,2959.6,2760,2792.4,16.57525,0
+IFBD.US,D,20220401,000000,2840.4,2920,2760,2800,14.76125,0
+IFBD.US,D,20220404,000000,2880,3000,2840,2900,6.458,0
+IFBD.US,D,20220405,000000,3068,3159.6,2920,3107.6,16.77025,0
+IFBD.US,D,20220406,000000,2880,2989.6,2808.8,2812,31.44525,0
+IFBD.US,D,20220407,000000,2780,2939.98,2700.8,2720.8,23.015,0
+IFBD.US,D,20220408,000000,2752,2800,2700.8,2702.8,18.05525,0
+IFBD.US,D,20220411,000000,2750.8,2813.6,2700.8,2805.6,27.73775,0
+IFBD.US,D,20220412,000000,2805.6,2880,2727.2,2790,26.36275,0
+IFBD.US,D,20220413,000000,2790,2879.6,2701.2,2790.8,13.3585,0
+IFBD.US,D,20220414,000000,2749.6,2808.4,2700.8,2720,8.24075,0
+IFBD.US,D,20220418,000000,2800,2800,2700,2737.6,20.153,0
+IFBD.US,D,20220419,000000,2720.8,2959.6,2720,2865.6,7.087,0
+IFBD.US,D,20220420,000000,3000,3000,2842,2956,13.579,0
+IFBD.US,D,20220421,000000,2900.8,3160,2900.8,2961.2,6.55025,0
+IFBD.US,D,20220422,000000,3120,3120,2745.6,2800,20.378,0
+IFBD.US,D,20220425,000000,2746.8,2920,2720.03,2840,16.664,0
+IFBD.US,D,20220426,000000,2740.4,2900,2360,2800,28.451,0
+IFBD.US,D,20220427,000000,2840,2840,2680,2742,7.7435,0
+IFBD.US,D,20220428,000000,2799.6,2800,2600.4,2721.6,9.97325,0
+IFBD.US,D,20220429,000000,2760,2960.4,2760,2840.4,23.0205,0
+IFBD.US,D,20220502,000000,2840,3119.6,2800,2992.8,20.53175,0
+IFBD.US,D,20220503,000000,2830,3000,2620.8,2800,7.41425,0
+IFBD.US,D,20220504,000000,2767.2,2920,2602,2800,16.67725,0
+IFBD.US,D,20220505,000000,2896,2896,2745.6,2780.4,3.93125,0
+IFBD.US,D,20220506,000000,2654.4,2786.8,2602,2668,5.26325,0
+IFBD.US,D,20220509,000000,2602,2619.6,2200,2290,23.86025,0
+IFBD.US,D,20220510,000000,2382.8,2382.8,2200,2324,19.23775,0
+IFBD.US,D,20220511,000000,2200.4,2310.4,2068.8,2177.6,12.82425,0
+IFBD.US,D,20220512,000000,2169.2,2200,2040,2111.6,7.41225,0
+IFBD.US,D,20220513,000000,2120,2240,2040,2220,13.0835,0
+IFBD.US,D,20220516,000000,2239.2,2280,2040,2191.2,3.71375,0
+IFBD.US,D,20220517,000000,2351.6,2614.8,2220,2480.8,10.36425,0
+IFBD.US,D,20220518,000000,2184.4,2560,2184.4,2496,5.19725,0
+IFBD.US,D,20220519,000000,2556.8,2560,2280,2560,3.17525,0
+IFBD.US,D,20220520,000000,2580,2800,2519.98,2599.6,1.921,0
+IFBD.US,D,20220523,000000,2590,2880,2400,2880,33.16575,0
+IFBD.US,D,20220524,000000,2880,2880,2560.4,2698.8,5.9745,0
+IFBD.US,D,20220525,000000,2800,2800,2635.6,2800,2.696,0
+IFBD.US,D,20220526,000000,2718,2760,2520.4,2600,6.4345,0
+IFBD.US,D,20220527,000000,2560,2800,2520.8,2797.6,4.023,0
+IFBD.US,D,20220531,000000,2760,2800,2600.4,2699.2,2.91225,0
+IFBD.US,D,20220601,000000,2600,2880,2560.8,2840,2.04225,0
+IFBD.US,D,20220602,000000,2640,2880,2640,2680,11.1445,0
+IFBD.US,D,20220603,000000,2720,2722,2445.2,2600,18.18575,0
+IFBD.US,D,20220606,000000,2480,2647.2,2399.2,2550.21,4.447,0
+IFBD.US,D,20220607,000000,2480.8,2480.8,2440,2469.2,4.68125,0
+IFBD.US,D,20220608,000000,2400,2400,2000,2287.2,24.5045,0
+IFBD.US,D,20220609,000000,2240,2880,2154.4,2560.8,77.45975,0
+IFBD.US,D,20220610,000000,2440,2798,2360.4,2488,20.4475,0
+IFBD.US,D,20220613,000000,2360,2488,2241.6,2243.6,1.9435,0
+IFBD.US,D,20220614,000000,2240.4,2400,2164,2164,13.39625,0
+IFBD.US,D,20220615,000000,2160,2200,2120,2120.4,5.898,0
+IFBD.US,D,20220616,000000,2124.4,2124.4,2020,2103.2,6.99925,0
+IFBD.US,D,20220617,000000,2000,2200,2000,2186.4,5.0015,0
+IFBD.US,D,20220621,000000,2073.6,3387.6,1999.6,2360,422.4185,0
+IFBD.US,D,20220622,000000,2200,2310.4,2104.4,2184,20.384,0
+IFBD.US,D,20220623,000000,2144,2380,2000,2353.2,42.49575,0
+IFBD.US,D,20220624,000000,2440,2440,2353.98,2386,18.88625,0
+IFBD.US,D,20220627,000000,2800,2800,2220,2280,27.30025,0
+IFBD.US,D,20220628,000000,2256,2676.4,2256,2400,213.879,0
+IFBD.US,D,20220629,000000,2468,2468,1920.4,2100,82.0155,0
+IFBD.US,D,20220630,000000,2036.8,2036.8,1802,1896,42.5,0
+IFBD.US,D,20220701,000000,1957.6,2160,1894.8,1980.4,30.41925,0
+IFBD.US,D,20220705,000000,2075.2,2080,1920,1944,12.65525,0
+IFBD.US,D,20220706,000000,1960,1961.6,1940,1940.4,24.02925,0
+IFBD.US,D,20220707,000000,2035.2,2035.2,1884,1915.81,39.16575,0
+IFBD.US,D,20220708,000000,1960,1960,1884,1920,6.63725,0
+IFBD.US,D,20220711,000000,1881.2,1956.4,1832,1904,12.32275,0
+IFBD.US,D,20220712,000000,1900,2039.6,1760.8,1919.6,31.6365,0
+IFBD.US,D,20220713,000000,1899.6,1919.6,1800.8,1879.2,5.4565,0
+IFBD.US,D,20220714,000000,1840.8,1859.2,1680,1800,4.5855,0
+IFBD.US,D,20220715,000000,1795.44,1799.6,1704,1777.6,9.0515,0
+IFBD.US,D,20220718,000000,1798.8,1798.8,1720.4,1735.79,3.047,0
+IFBD.US,D,20220719,000000,1720.4,2080,1720.4,1800,171.89075,0
+IFBD.US,D,20220720,000000,1799.6,1840,1740.4,1764.4,29.8285,0
+IFBD.US,D,20220721,000000,1756,1779.6,1722,1750,9.91,0
+IFBD.US,D,20220722,000000,1760,1760,1600,1654,24.833,0
+IFBD.US,D,20220725,000000,1760,1760,1600,1643.6,18.7655,0
+IFBD.US,D,20220726,000000,1613.2,1639.2,1484.4,1520.8,19.12625,0
+IFBD.US,D,20220727,000000,1498.8,1537.6,1491.2,1491.2,15.1485,0
+IFBD.US,D,20220728,000000,1480,1553.6,1466,1484,4.10725,0
+IFBD.US,D,20220729,000000,1611.2,1611.2,1440,1486,6.03975,0
+IFBD.US,D,20220801,000000,1540,1566.4,1440.4,1490,10.74825,0
+IFBD.US,D,20220802,000000,1440,1920,1420,1840,104.47425,0
+IFBD.US,D,20220803,000000,1680,1760,1600,1712,31.45475,0
+IFBD.US,D,20220804,000000,1669.6,2154.8,1669.6,1822,139.1875,0
+IFBD.US,D,20220805,000000,1790.4,2106,1700,1920,150.9485,0
+IFBD.US,D,20220808,000000,1862.4,1917.6,1732.4,1872.4,28.97025,0
+IFBD.US,D,20220809,000000,1814,1902,1703.6,1735.6,26.583,0
+IFBD.US,D,20220810,000000,1680,1888,1680,1796,24.62475,0
+IFBD.US,D,20220811,000000,1769.6,1800,1680.4,1720,18.5655,0
+IFBD.US,D,20220812,000000,1778.8,1800,1700.8,1705.6,15.50925,0
+IFBD.US,D,20220815,000000,1712,1732.4,1614.8,1684.8,13.995,0
+IFBD.US,D,20220816,000000,1776,1776,1616,1699.6,15.14825,0
+IFBD.US,D,20220817,000000,1666,1666,1640.4,1640.4,3.973,0
+IFBD.US,D,20220818,000000,1640,1719.6,1520,1560.4,34.4285,0
+IFBD.US,D,20220819,000000,1560,1560.8,1480,1480.4,33.28175,0
+IFBD.US,D,20220822,000000,1480,1560,1466.8,1472,19.2975,0
+IFBD.US,D,20220823,000000,1480,1559.6,1472,1528.8,41.638,0
+IFBD.US,D,20220824,000000,1556,1556.8,1488,1495.2,6.4885,0
+IFBD.US,D,20220825,000000,1549.6,1576.8,1486,1500,30.64075,0
+IFBD.US,D,20220826,000000,1504,1579.6,1444.4,1444.4,9.83575,0
+IFBD.US,D,20220829,000000,1476,1480,1404,1410.8,12.1525,0
+IFBD.US,D,20220830,000000,1412,1412,1364,1368,14.443,0
+IFBD.US,D,20220831,000000,1399.2,1480,1360,1457.2,12.7105,0
+IFBD.US,D,20220901,000000,1440,1480,1404,1412.8,32.86575,0
+IFBD.US,D,20220902,000000,1400,1480,1370.4,1382.8,8.26425,0
+IFBD.US,D,20220906,000000,1400,1480,1382.4,1382.8,14.122,0
+IFBD.US,D,20220907,000000,1360,1364,1350,1360,16.5605,0
+IFBD.US,D,20220908,000000,1396,1594.4,1260.8,1476.4,559.364,0
+IFBD.US,D,20220909,000000,1808,2120,1448,1560,11095.16375,0
+IFBD.US,D,20220912,000000,1632,1695.92,1456,1544,6377.09625,0
+IFBD.US,D,20220913,000000,1488,2112,1456,1976,6841.8025,0
+IFBD.US,D,20220914,000000,1776,1784,1200,1224,1560.47625,0
+IFBD.US,D,20220915,000000,1232,1336,1128,1144,280.20875,0
+IFBD.US,D,20220916,000000,1112,1112,968,1008,352.795,0
+IFBD.US,D,20220919,000000,1039.92,1040,880,896,312.64375,0
+IFBD.US,D,20220920,000000,912,992,888,960,291.6125,0
+IFBD.US,D,20220921,000000,976,992,888,944,148.6725,0
+IFBD.US,D,20220922,000000,920,936,888,888,76.6825,0
+IFBD.US,D,20220923,000000,896,926.16,808,864,113.18625,0
+IFBD.US,D,20220926,000000,864,904,840.08,872,21.96625,0
+IFBD.US,D,20220927,000000,872,960,872,944,122.1625,0
+IFBD.US,D,20220928,000000,968,968,912,928,57.27625,0
+IFBD.US,D,20220929,000000,880,960,864,888,25.92625,0
+IFBD.US,D,20220930,000000,848,872,815.92,872,42.225,0
+IFBD.US,D,20221003,000000,888,984,856.88,904,203.59125,0
+IFBD.US,D,20221004,000000,896,936,896,912,43.39875,0
+IFBD.US,D,20221005,000000,968,1000,896,991.92,218.15875,0
+IFBD.US,D,20221006,000000,936.08,986.56,928,968,33.22125,0
+IFBD.US,D,20221007,000000,959.92,960,896,920,16.74875,0
+IFBD.US,D,20221010,000000,904,927.92,864,912,23.22125,0
+IFBD.US,D,20221011,000000,912,944,856,912.08,14.75625,0
+IFBD.US,D,20221012,000000,904,936,872,904,24.54125,0
+IFBD.US,D,20221013,000000,864,940,864,904,45.09,0
+IFBD.US,D,20221014,000000,928,928,864,884,20.12625,0
+IFBD.US,D,20221017,000000,864,904,864,880,10.07375,0
+IFBD.US,D,20221018,000000,896,960,888,944,48.45625,0
+IFBD.US,D,20221019,000000,888,927.92,880,880,12.765,0
+IFBD.US,D,20221020,000000,888,915.04,872,880,17.92625,0
+IFBD.US,D,20221021,000000,870.4,904,848,904,7.4675,0
+IFBD.US,D,20221024,000000,920,920,689.52,791.84,36.4775,0
+IFBD.US,D,20221025,000000,784,832,729.68,760,59.18875,0
+IFBD.US,D,20221026,000000,772,775.76,746.4,760,11.1525,0
+IFBD.US,D,20221027,000000,746.24,773.12,744.08,746.24,2.25875,0
+IFBD.US,D,20221028,000000,746.16,760,724.48,728.88,9.08,0
+IFBD.US,D,20221031,000000,720,760,654,691.84,55.97375,0
+IFBD.US,D,20221101,000000,752,752,696,728,13.79125,0
+IFBD.US,D,20221102,000000,720,720,661.84,674.16,9.645,0
+IFBD.US,D,20221103,000000,664.72,680,656,666.96,14.22875,0
+IFBD.US,D,20221104,000000,680,720,584.32,664.08,101.01125,0
+IFBD.US,D,20221107,000000,672,697.2,624,685.68,42.73875,0
+IFBD.US,D,20221108,000000,680,720,636,688,31.09375,0
+IFBD.US,D,20221109,000000,640,688,621.6,648,20.41625,0
+IFBD.US,D,20221110,000000,672.88,720,665.44,701.6,17.3925,0
+IFBD.US,D,20221111,000000,720,720,696,708.16,23.98,0
+IFBD.US,D,20221114,000000,710,720,688,720,12.45625,0
+IFBD.US,D,20221115,000000,720,760,688.88,728.08,39.64625,0
+IFBD.US,D,20221116,000000,724,726.293,664.88,720,12.3,0
+IFBD.US,D,20221117,000000,756,760,600,735.92,66.23125,0
+IFBD.US,D,20221118,000000,734.16,736,620.72,727.12,12.29375,0
+IFBD.US,D,20221121,000000,670.96,736,670.96,684.8,15.735,0
+IFBD.US,D,20221122,000000,728,728,656,712,45.23,0
+IFBD.US,D,20221123,000000,696,711.92,600,656,23.6925,0
+IFBD.US,D,20221125,000000,661.44,661.44,600,608,19.18125,0
+IFBD.US,D,20221128,000000,592,624,585.76,585.76,10.01875,0
+IFBD.US,D,20221129,000000,560,585.76,559.92,581.6,23.205,0
+IFBD.US,D,20221130,000000,586.8,616,568.8,592,19.54,0
+IFBD.US,D,20221201,000000,608,640,600,640,31.88375,0
+IFBD.US,D,20221202,000000,648,648,534,602.683,13.61,0
+IFBD.US,D,20221205,000000,602.72,640,600,640,24.32625,0
+IFBD.US,D,20221206,000000,609.6,609.6,544.08,548.682,37.87,0
+IFBD.US,D,20221207,000000,558.32,600,544.32,565.84,8.80625,0
+IFBD.US,D,20221208,000000,560,560,456,536,126.00625,0
+IFBD.US,D,20221209,000000,536,784,496,678.96,421.34125,0
+IFBD.US,D,20221212,000000,624,652.84,589.84,616.16,49.07625,0
+IFBD.US,D,20221213,000000,584.4,711.92,584.4,711.92,38.2425,0
+IFBD.US,D,20221214,000000,713.28,713.28,608,672,36.23375,0
+IFBD.US,D,20221215,000000,628.24,704,592,592,12.7925,0
+IFBD.US,D,20221216,000000,600,680,600,632.998,2.17625,0
+IFBD.US,D,20221219,000000,659.68,686.4,630.48,630.48,1.695,0
+IFBD.US,D,20221220,000000,630.4,631.92,592,592,1.24375,0
+IFBD.US,D,20221221,000000,556.64,632,512,512,48.42125,0
+IFBD.US,D,20221222,000000,520,678.4,520,678.4,37.455,0
+IFBD.US,D,20221223,000000,678.4,678.4,592,608.48,20.9325,0
+IFBD.US,D,20221227,000000,591.2,591.2,560,591.2,4.99125,0
+IFBD.US,D,20221228,000000,560,560,452,520,44.16375,0
+IFBD.US,D,20221229,000000,512,552,504,524,24.86125,0
+IFBD.US,D,20221230,000000,514.4,528.08,440.4,480,52.22625,0
+IFBD.US,D,20230103,000000,480,551.44,449.6,551.44,15.75,0
+IFBD.US,D,20230104,000000,544,616,480,592,59.2,0
+IFBD.US,D,20230105,000000,568,640,496.24,616,35.43,0
+IFBD.US,D,20230106,000000,639.04,1040,624,751.84,1020.63875,0
+IFBD.US,D,20230109,000000,680,727.92,600.16,638.32,82.15125,0
+IFBD.US,D,20230110,000000,619.2,661.6,608,610.96,9.75125,0
+IFBD.US,D,20230111,000000,661.6,661.6,611.2,640,13.735,0
+IFBD.US,D,20230112,000000,639.12,639.12,592.08,631.6,27.6275,0
+IFBD.US,D,20230113,000000,587.36,759.12,587.36,660.08,268.235,0
+IFBD.US,D,20230117,000000,680,711.92,592.2,634.4,91.535,0
+IFBD.US,D,20230118,000000,640.08,672,600,642,89.08375,0
+IFBD.US,D,20230119,000000,624,702.48,616,677.6,42.28,0
+IFBD.US,D,20230120,000000,712,712,642.48,700,35.98875,0
+IFBD.US,D,20230123,000000,700,788,700,748,117.8675,0
+IFBD.US,D,20230124,000000,775.2,776,713.6,760,24.2825,0
+IFBD.US,D,20230125,000000,759.92,760,704,735.28,6.9375,0
+IFBD.US,D,20230126,000000,705.28,840,680,736,193.88875,0
+IFBD.US,D,20230127,000000,760,920,704.16,808,240.57875,0
+IFBD.US,D,20230130,000000,960,1080,888,928,379.12,0
+IFBD.US,D,20230131,000000,904,1151.92,864,952,509.63,0
+IFBD.US,D,20230201,000000,912,1264,880,1120,386.67625,0
+IFBD.US,D,20230202,000000,1120,1152,960,960,244.45125,0
+IFBD.US,D,20230203,000000,968,1072,888,960,286.205,0
+IFBD.US,D,20230206,000000,1064,1128,976,1040,215.99875,0
+IFBD.US,D,20230207,000000,1008,1060,912,1008,192.00125,0
+IFBD.US,D,20230208,000000,992,992,904,912,65.385,0
+IFBD.US,D,20230209,000000,912,968,795.2,832,62.2225,0
+IFBD.US,D,20230210,000000,808,816,720.08,779.36,143.475,0
+IFBD.US,D,20230213,000000,816,816,731.04,731.04,27.56,0
+IFBD.US,D,20230214,000000,760,760,680.88,760,14.33,0
+IFBD.US,D,20230215,000000,760,880,747.04,848,124.8675,0
+IFBD.US,D,20230216,000000,848,1014.48,781.6,992,347.64125,0
+IFBD.US,D,20230217,000000,1016,1288,888,1128,3128.15875,0
+IFBD.US,D,20230221,000000,1256,1360,1088.64,1264,5668.99,0
+IFBD.US,D,20230222,000000,1176,1280,1088,1256,4495.2125,0
+IFBD.US,D,20230223,000000,1217.52,1327.92,1052,1166.96,3595.445,0
+IFBD.US,D,20230224,000000,720,776,672.4,685.6,617.03125,0
+IFBD.US,D,20230227,000000,684,696.8,600,632,119.79375,0
+IFBD.US,D,20230228,000000,624.042,659.84,612.64,642.4,98.28,0
+IFBD.US,D,20230301,000000,637.76,637.76,496.64,544,240.9975,0
+IFBD.US,D,20230302,000000,529.44,608,528.08,560,132.4775,0
+IFBD.US,D,20230303,000000,568,608,552,565.6,79.16125,0
+IFBD.US,D,20230306,000000,560,583.2,552,560,55.19375,0
+IFBD.US,D,20230307,000000,544,576,536,543.6,94.6725,0
+IFBD.US,D,20230308,000000,540.96,567.918,496.64,513.92,68.7225,0
+IFBD.US,D,20230309,000000,536.08,568,536.08,568,82.37375,0
+IFBD.US,D,20230310,000000,568,568,540,560,13.35125,0
+IFBD.US,D,20230313,000000,540.8,560,480.56,551.36,92.95125,0
+IFBD.US,D,20230314,000000,520,546.64,483.6,488,62.58875,0
+IFBD.US,D,20230315,000000,454.72,536,454.72,488,38.685,0
+IFBD.US,D,20230316,000000,472,488,464,464,10.7025,0
+IFBD.US,D,20230317,000000,464,472,424.8,472,105.29875,0
+IFBD.US,D,20230320,000000,440,440,408.88,440,21.265,0
+IFBD.US,D,20230321,000000,440,512.4,432,439.36,13.45375,0
+IFBD.US,D,20230322,000000,456,480,424.8,440,14.39625,0
+IFBD.US,D,20230323,000000,464,504,464,472,25.3,0
+IFBD.US,D,20230324,000000,464,533.6,424.48,470.48,56.94875,0
+IFBD.US,D,20230327,000000,440,461.2,432,432,34.4925,0
+IFBD.US,D,20230328,000000,424,451.28,424,433.92,2.78125,0
+IFBD.US,D,20230329,000000,494,512,424,442.32,18.415,0
+IFBD.US,D,20230330,000000,451.76,512,442.32,444,22.97,0
+IFBD.US,D,20230331,000000,496,496,440,448,29.13625,0
+IFBD.US,D,20230403,000000,448,520,448,456.08,14.31375,0
+IFBD.US,D,20230404,000000,468,512,463.52,467.76,28.46125,0
+IFBD.US,D,20230405,000000,464,511.92,449.04,464,30.79625,0
+IFBD.US,D,20230406,000000,469.6,480,450.4,460,67.3275,0
+IFBD.US,D,20230410,000000,460,465.44,427.84,441.2,23.77375,0
+IFBD.US,D,20230411,000000,460.8,480,440,456,15.43,0
+IFBD.US,D,20230412,000000,456,480,408.08,412.24,82.17125,0
+IFBD.US,D,20230413,000000,400,428.4,336,385.6,1066.68375,0
+IFBD.US,D,20230414,000000,408,475.04,401.68,460.56,1276.13625,0
+IFBD.US,D,20230417,000000,423.92,516.32,400.16,464,755.8425,0
+IFBD.US,D,20230418,000000,440.88,472,416.8,440.08,228.86125,0
+IFBD.US,D,20230419,000000,440.08,446.68,360,384.88,388.47875,0
+IFBD.US,D,20230420,000000,392,440,372.8,413.36,202.995,0
+IFBD.US,D,20230421,000000,408,415.92,400.08,404,81.56125,0
+IFBD.US,D,20230424,000000,424,440,352.16,415.92,1115.16875,0
+IFBD.US,D,20230425,000000,392.48,392.48,336.08,338.48,366.95375,0
+IFBD.US,D,20230426,000000,344.08,359.92,276.88,276.88,402.90125,0
+IFBD.US,D,20230427,000000,282.4,313.2,280.08,290,119.86625,0
+IFBD.US,D,20230428,000000,290.4,312.56,280.24,298,308.2275,0
+IFBD.US,D,20230501,000000,305.52,348.08,298,336,1575.695,0
+IFBD.US,D,20230502,000000,312,344.56,241.44,272.96,803.91,0
+IFBD.US,D,20230503,000000,284.4,284.4,244,268,369.62375,0
+IFBD.US,D,20230504,000000,272,272,243.2,246.24,142.52125,0
+IFBD.US,D,20230505,000000,255.6,256,244.08,248.24,124.7325,0
+IFBD.US,D,20230508,000000,246.24,255.92,232,244.4,156.55875,0
+IFBD.US,D,20230509,000000,256,256,232,244,205.385,0
+IFBD.US,D,20230510,000000,234.4,240,232,238.96,312.71,0
+IFBD.US,D,20230511,000000,248,252.814,232,232,543.8625,0
+IFBD.US,D,20230512,000000,231.2,231.92,200,208.16,513.05125,0
+IFBD.US,D,20230515,000000,208,236.72,184,204.8,1511.4625,0
+IFBD.US,D,20230516,000000,208,208,188.8,196.8,966.65625,0
+IFBD.US,D,20230517,000000,195.2,235.2,148.8,193.6,9229.30625,0
+IFBD.US,D,20230518,000000,225.6,363.2,185.6,232,88525.05625,0
+IFBD.US,D,20230519,000000,188.8,232,188.8,195.2,8881.675,0
+IFBD.US,D,20230522,000000,198.4,208,187.2,188.8,4885.66875,0
+IFBD.US,D,20230523,000000,201.6,217.6,185.6,196.8,5677.7,0
+IFBD.US,D,20230524,000000,192,195.2,168,177.616,6063.375,0
+IFBD.US,D,20230525,000000,259.2,263.2,184,219.2,67138.98125,0
+IFBD.US,D,20230526,000000,198.4,214.4,188.8,193.6,4530.59375,0
+IFBD.US,D,20230530,000000,184,212,177.6,200,4298.8375,0
+IFBD.US,D,20230531,000000,198.4,201.6,177.6,195.2,1326.44375,0
+IFBD.US,D,20230601,000000,188.8,200,186.368,188.8,1004.2125,0
+IFBD.US,D,20230602,000000,190.4,232,184,209.6,5179.6875,0
+IFBD.US,D,20230605,000000,204.8,220.8,198.4,219.2,864.0625,0
+IFBD.US,D,20230606,000000,219.2,235.2,208,235.2,1582.75625,0
+IFBD.US,D,20230607,000000,228.8,264,220.8,235.2,3660.3125,0
+IFBD.US,D,20230608,000000,240,248,208,232,1291.16875,0
+IFBD.US,D,20230609,000000,230.4,235.184,203.2,232.8,1532.15625,0
+IFBD.US,D,20230612,000000,347.2,395.2,281.6,321.6,174917.975,0
+IFBD.US,D,20230613,000000,283.2,310.4,267.2,297.6,8369.6375,0
+IFBD.US,D,20230614,000000,286.4,304,284.8,294.4,3423.475,0
+IFBD.US,D,20230615,000000,283.2,313.6,281.6,288,2496.05625,0
+IFBD.US,D,20230616,000000,297.6,297.6,232,236.8,2180.01875,0
+IFBD.US,D,20230620,000000,232,265.6,230.4,252.8,1461.71875,0
+IFBD.US,D,20230621,000000,243.2,262.4,240,249.6,1078.39375,0
+IFBD.US,D,20230622,000000,252.8,257.6,236,246.4,1533.69375,0
+IFBD.US,D,20230623,000000,241.6,256,234.4,246.4,1274.875,0
+IFBD.US,D,20230626,000000,194.4,243.36,184,196.8,4753.30625,0
+IFBD.US,D,20230627,000000,193.6,225.744,193.6,216,2939.3625,0
+IFBD.US,D,20230628,000000,212.8,233.6,201.6,225.6,4389.975,0
+IFBD.US,D,20230629,000000,219.2,220.704,198.4,200,1556.95,0
+IFBD.US,D,20230630,000000,200,211.184,196.8,196.8,751.775,0
+IFBD.US,D,20230703,000000,198.96,203.2,195.2,196.8,404.41875,0
+IFBD.US,D,20230705,000000,192,209.488,192,198.4,2957.74375,0
+IFBD.US,D,20230706,000000,203.2,216,152.08,163.2,18818.64375,0
+IFBD.US,D,20230707,000000,168,176,153.616,168,5862.15,0
+IFBD.US,D,20230710,000000,172.8,193.6,168,176,12267.0625,0
+IFBD.US,D,20230711,000000,169.6,188.8,163.2,171.2,5294.075,0
+IFBD.US,D,20230712,000000,169.6,171.2,160,164.8,2383.23125,0
+IFBD.US,D,20230713,000000,163.2,171.2,153.568,153.6,3890.1125,0
+IFBD.US,D,20230714,000000,155.2,158.4,136.032,141.424,2584.81875,0
+IFBD.US,D,20230717,000000,140.8,148,93.616,109.92,8875.4375,0
+IFBD.US,D,20230718,000000,105.76,122.4,105.76,108.96,4105.125,0
+IFBD.US,D,20230719,000000,109.76,118.08,109.76,112,708.4125,0
+IFBD.US,D,20230720,000000,115.2,151.712,109.248,147.2,15296.5125,0
+IFBD.US,D,20230721,000000,144.928,174.4,140.8,153.6,16531.83125,0
+IFBD.US,D,20230724,000000,145.6,151.84,130.56,139.2,3370.1,0
+IFBD.US,D,20230725,000000,142.256,151.52,132.224,135.344,2446.875,0
+IFBD.US,D,20230726,000000,134.176,138.512,124.8,132.8,2115.35,0
+IFBD.US,D,20230727,000000,130.08,136,130.08,133.456,1324.61875,0
+IFBD.US,D,20230728,000000,164.8,236.8,154.4,174.4,249615.025,0
+IFBD.US,D,20230731,000000,177.6,200,138.576,158.4,29170.025,0
+IFBD.US,D,20230801,000000,152,153.6,140.8,152,5787.99375,0
+IFBD.US,D,20230802,000000,147.2,152,136.816,142.192,3759.45,0
+IFBD.US,D,20230803,000000,138.72,140.8,129.648,131.2,2240.5125,0
+IFBD.US,D,20230804,000000,132.24,132.24,120.272,121.44,4689.7875,0
+IFBD.US,D,20230807,000000,112.8,115.2,107.28,111.632,2252.1125,0
+IFBD.US,D,20230808,000000,106.08,108.432,98.416,106.4,2777.85625,0
+IFBD.US,D,20230809,000000,108.8,110.4,102.4,104.944,899.4625,0
+IFBD.US,D,20230810,000000,109.008,109.008,102.48,103.28,1021.95625,0
+IFBD.US,D,20230811,000000,100.512,103.04,97.6,99.376,1122.11875,0
+IFBD.US,D,20230814,000000,98.4,103.904,97.472,99.2,5388.85625,0
+IFBD.US,D,20230815,000000,96.16,97.2,83.2,86.4,5257.65,0
+IFBD.US,D,20230816,000000,86.24,86.4,54.4162,57.28,18463.475,0
+IFBD.US,D,20230817,000000,57.6,60.576,44.96,47.216,8084.35625,0
+IFBD.US,D,20230818,000000,45.792,48.032,41.84,42.72,3924.85625,0
+IFBD.US,D,20230821,000000,45.6,51.04,43.984,43.984,6282.49375,0
+IFBD.US,D,20230822,000000,46.4,50.656,35.184,40.768,9804.95,0
+IFBD.US,D,20230823,000000,37.888,40.768,35.2,40,5012.64375,0
+IFBD.US,D,20230824,000000,40.32,41.6,36.992,40.352,1849.45625,0
+IFBD.US,D,20230825,000000,39.984,40.784,38.4,38.72,1321.65,0
+IFBD.US,D,20230828,000000,38.768,42.0002,38.72,40,1478.55625,0
+IFBD.US,D,20230829,000000,39.952,43.856,38.56,40.32,2429.5625,0
+IFBD.US,D,20230830,000000,40.48,48.8,39.424,44.8,16006.83125,0
+IFBD.US,D,20230831,000000,77.424,99.2,38.496,41.6,431376.85625,0
+IFBD.US,D,20230901,000000,41.2,42.432,32.096,34.24,112811.725,0
+IFBD.US,D,20230905,000000,33.6,36.784,30.32,34.112,44193.38125,0
+IFBD.US,D,20230906,000000,35.232,36.8,31.264,31.696,30971.50625,0
+IFBD.US,D,20230907,000000,32.064,32.16,27.216,28.64,28972.33125,0
+IFBD.US,D,20230908,000000,30,30.56,27.296,28.1438,20453.36875,0
+IFBD.US,D,20230911,000000,28.16,28.528,24.176,25.984,19895.7875,0
+IFBD.US,D,20230912,000000,25.232,27.2,24.08,27.152,14160.18125,0
+IFBD.US,D,20230913,000000,26.112,27.2,25.696,26.688,8232.69375,0
+IFBD.US,D,20230914,000000,26.528,26.88,24.8,25.552,5804.29375,0
+IFBD.US,D,20230915,000000,25.6,25.904,24.08,24.608,5813.83125,0
+IFBD.US,D,20230918,000000,25.6,25.6,20.976,22.72,13121.31875,0
+IFBD.US,D,20230919,000000,20.976,23.008,19.392,23.008,23621.01875,0
+IFBD.US,D,20230920,000000,22.416,22.48,20.832,22.24,8937.00625,0
+IFBD.US,D,20230921,000000,21.76,21.76,19.648,21.232,8517.91875,0
+IFBD.US,D,20230922,000000,21.408,21.408,20.032,21.024,4717.675,0
+IFBD.US,D,20230925,000000,20.656,21.424,19.632,20.864,48261.56875,0
+IFBD.US,D,20230926,000000,28.816,29.76,18.416,19.04,151062.64375,0
+IFBD.US,D,20230927,000000,19.04,19.248,16.976,17.44,28190.39375,0
+IFBD.US,D,20230928,000000,16.912,17.136,16.16,16.464,13158.66875,0
+IFBD.US,D,20230929,000000,16.256,17.52,16.112,16.992,13683.925,0
+IFBD.US,D,20231002,000000,18.56,18.608,17.296,17.456,9060.73125,0
+IFBD.US,D,20231003,000000,17.712,18.048,16.96,17.6,13285.56875,0
+IFBD.US,D,20231004,000000,17.472,17.76,17.12,17.248,3533.16875,0
+IFBD.US,D,20231005,000000,17.92,19.04,17.312,18.24,11314.21875,0
+IFBD.US,D,20231006,000000,17.648,18.624,17.36,18.128,8685.94375,0
+IFBD.US,D,20231009,000000,17.776,18.064,16.224,17.2,4710.7125,0
+IFBD.US,D,20231010,000000,17.264,18.384,16.48,17.92,6998.55625,0
+IFBD.US,D,20231011,000000,19.136,20.048,18.128,19.2,29108.04375,0
+IFBD.US,D,20231012,000000,20.8,20.8,18.4,18.848,13260.31875,0
+IFBD.US,D,20231013,000000,18.288,18.4,17.408,17.888,27221.48125,0
+IFBD.US,D,20231016,000000,17.6,18.656,17.2,18.24,7674.85,0
+IFBD.US,D,20231017,000000,18.72,18.72,17.936,18.64,4132.3,0
+IFBD.US,D,20231018,000000,19.2,19.68,17.632,18.88,8689.7,0
+IFBD.US,D,20231019,000000,27.2,28,17.76,17.92,194511.125,0
+IFBD.US,D,20231020,000000,16.64,16.784,14.4,14.88,24936.65625,0
+IFBD.US,D,20231023,000000,15.68,16.32,14.4,15.84,16284.9,0
+IFBD.US,D,20231024,000000,15.68,16.72,15.2,16.48,7683.83125,0
+IFBD.US,D,20231025,000000,15.392,16.336,14.736,16.16,6686.6875,0
+IFBD.US,D,20231026,000000,16.464,16.464,14.912,16.16,11306.03125,0
+IFBD.US,D,20231027,000000,16,16.48,14.944,16.16,7720.6125,0
+IFBD.US,D,20231030,000000,16.8,16.8,15.216,16.4624,3904.71875,0
+IFBD.US,D,20231031,000000,16,16.48,15.248,16.48,7035.375,0
+IFBD.US,D,20231101,000000,16.4,16.4,14.576,16.32,4832.25,0
+IFBD.US,D,20231102,000000,15.84,16.48,15.2373,16.464,2651.58125,0
+IFBD.US,D,20231103,000000,17.2,19.648,16.016,18.8,16367.44375,0
+IFBD.US,D,20231106,000000,18.704,18.832,17.6,18.672,2392.4125,0
+IFBD.US,D,20231107,000000,19.2,19.2,17.6,17.808,1947.025,0
+IFBD.US,D,20231108,000000,18.48,18.48,16.8,17.184,2422.475,0
+IFBD.US,D,20231109,000000,16.272,17.584,14.8,16.976,4208.79375,0
+IFBD.US,D,20231110,000000,16.464,17.36,15.36,16.704,1807.74375,0
+IFBD.US,D,20231113,000000,16.288,17.104,14.992,16.048,4844.575,0
+IFBD.US,D,20231114,000000,15.568,17.248,15.136,17.056,8015.8875,0
+IFBD.US,D,20231115,000000,16.544,17.056,15.36,16.544,3152.08125,0
+IFBD.US,D,20231116,000000,16.048,16.688,14.416,16.368,15226.11875,0
+IFBD.US,D,20231117,000000,16,16.32,14.4,16.16,12384.9625,0
+IFBD.US,D,20231120,000000,12.08,14.72,11.7608,13.2,44455.875,0
+IFBD.US,D,20231121,000000,13.6,14.9592,13.04,14.72,16145.875,0
+IFBD.US,D,20231122,000000,14.8,14.8,12.48,13.36,12096.25,0
+IFBD.US,D,20231124,000000,12.96,13.6,12.56,12.96,7103.875,0
+IFBD.US,D,20231127,000000,13.6,13.6,12.48,12.8,7845.625,0
+IFBD.US,D,20231128,000000,12.32,13.1448,12.32,12.64,8296.125,0
+IFBD.US,D,20231129,000000,12.56,14.2392,12.56,13.04,19311.25,0
+IFBD.US,D,20231130,000000,13.6,15.04,12.8,14.64,35893.25,0
+IFBD.US,D,20231201,000000,13.92,14.16,12.96,13.12,14287.625,0
+IFBD.US,D,20231204,000000,13.12,13.5312,12.64,12.64,4980.125,0
+IFBD.US,D,20231205,000000,12.72,12.72,10.32,10.8792,16614,0
+IFBD.US,D,20231206,000000,10.72,11.2,10.72,10.96,4472.5,0
+IFBD.US,D,20231207,000000,11.04,11.04,10.56,10.96,4679.25,0
+IFBD.US,D,20231208,000000,10.96,11.0392,10.56,10.88,2221.625,0
+IFBD.US,D,20231211,000000,11.12,11.12,10.8,10.96,2906.25,0
+IFBD.US,D,20231212,000000,10.736,10.736,10,10.32,4382.75,0
+IFBD.US,D,20231213,000000,10.32,10.4,9.7648,10.4,2143.75,0
+IFBD.US,D,20231214,000000,11.04,11.04,10,10.56,1625.75,0
+IFBD.US,D,20231215,000000,10.64,10.8,10.48,10.72,1928.125,0
+IFBD.US,D,20231218,000000,10.64,10.9928,10.64,10.84,187498.25,0
+IFBD.US,D,20231219,000000,12.8,15.84,9.76,9.92,1972328.125,0
+IFBD.US,D,20231220,000000,10.8,11.04,8.4,9.1728,172569,0
+IFBD.US,D,20231221,000000,8.96,8.96,8.36,8.48,43595.875,0
+IFBD.US,D,20231222,000000,8.24,8.6392,7.7672,8.08,56050.25,0
+IFBD.US,D,20231226,000000,7.768,7.88,6.6408,7.27999,52789.5,0
+IFBD.US,D,20231227,000000,6.88,7.5696,6.88,7.56,17933,0
+IFBD.US,D,20231228,000000,7.568,8.4,7.3608,7.84,39121.375,0
+IFBD.US,D,20231229,000000,9.2,12.32,8.72,10.48,769945.125,0
+IFBD.US,D,20240102,000000,9.76,11.28,8.16,11.04,62564.25,0
+IFBD.US,D,20240103,000000,12.88,13.92,5.28,6.1224,783805.875,0
+IFBD.US,D,20240104,000000,5.7472,5.7472,4.56,4.9048,116006.375,0
+IFBD.US,D,20240105,000000,4.8352,4.944,4.608,4.76,49214.875,0
+IFBD.US,D,20240108,000000,4.64,5.12,4.64,4.96,36667.875,0
+IFBD.US,D,20240109,000000,4.648,4.96041,4.4,4.6392,44378,0
+IFBD.US,D,20240110,000000,4.64081,4.68,4.24,4.364,33044.375,0
+IFBD.US,D,20240111,000000,4.56,4.6232,4.16,4.32,30038.5,0
+IFBD.US,D,20240112,000000,4.252,4.392,4.168,4.3176,14318.5,0
+IFBD.US,D,20240116,000000,4.392,4.392,4.0144,4.08008,27112.75,0
+IFBD.US,D,20240117,000000,4,4.15519,3.7608,4.12,28127,0
+IFBD.US,D,20240118,000000,3.704,4,3.704,4,15983.875,0
+IFBD.US,D,20240119,000000,3.84,3.992,3.6848,3.76,7960.125,0
+IFBD.US,D,20240122,000000,3.6,3.84,3.6,3.6088,9120.625,0
+IFBD.US,D,20240123,000000,3.92,4.32,3.6,4.24,35227.375,0
+IFBD.US,D,20240124,000000,4.32,4.32,3.8792,4.208,21348.125,0
+IFBD.US,D,20240125,000000,4.304,4.304,3.52,3.84,11801,0
+IFBD.US,D,20240126,000000,4.1208,4.1208,3.8944,3.9752,5307.25,0
+IFBD.US,D,20240129,000000,4.0136,6,3.44,5.5504,184919.125,0
+IFBD.US,D,20240130,000000,4.696,5.28,4.61999,5.04,57234.75,0
+IFBD.US,D,20240131,000000,4.8,10.96,4.48,10.88,576101.125,0
+IFBD.US,D,20240201,000000,7.6,9.92,7.36,8.08,147137.875,0
+IFBD.US,D,20240202,000000,8.08,9.44,6.8808,6.96,56154.875,0
+IFBD.US,D,20240205,000000,6.8,7.12,6.0168,6.1608,21736.375,0
+IFBD.US,D,20240206,000000,6.1608,6.1608,5.6984,5.9608,5680.5,0
+IFBD.US,D,20240207,000000,5.7416,5.96,5.28,5.5576,14309.25,0
+IFBD.US,D,20240208,000000,5.608,7.896,5.608,7.6008,57444,0
+IFBD.US,D,20240209,000000,7.6,7.6,6.876,6.9952,12713,0
+IFBD.US,D,20240212,000000,6.8368,7.6,6.3416,6.96,15213.125,0
+IFBD.US,D,20240213,000000,6.96,6.96,6.488,6.528,4649,0
+IFBD.US,D,20240214,000000,6.72,7.6616,6.6,7.44,19603.75,0
+IFBD.US,D,20240215,000000,9.6,15.5904,7.76,11.76,2767863.125,0
+IFBD.US,D,20240216,000000,12.56,17.44,10.96,15.04,831917.625,0
+IFBD.US,D,20240220,000000,13.12,15.84,12,15.6,91065.5,0
+IFBD.US,D,20240221,000000,15.6,16.912,14,16,69499.875,0
+IFBD.US,D,20240222,000000,16.8,25.6,16.5608,23.68,641896.375,0
+IFBD.US,D,20240223,000000,24.4,32.48,24,30.24,319029.125,0
+IFBD.US,D,20240226,000000,32.08,33.9192,17.92,22.08,102453,0
+IFBD.US,D,20240227,000000,47.12,54.64,8.32,10.24,6939097,0
+IFBD.US,D,20240228,000000,8.8,9.52,7.76,8.04,1049653.5,0
+IFBD.US,D,20240229,000000,7.34,7.34,5.9368,5.9856,594367.875,0
+IFBD.US,D,20240301,000000,5.6,7.4712,5.2,6.24,959356.125,0
+IFBD.US,D,20240304,000000,6,6,4.12,4.78,607744,0
+IFBD.US,D,20240305,000000,4.81,5.39,4.4,5.23,677901,0
+IFBD.US,D,20240306,000000,6.56,8.4,5.75,7.63,9686586,0
+IFBD.US,D,20240307,000000,6,6.6369,5.4682,6.45,1285733,0
+IFBD.US,D,20240308,000000,5.98,7,5.9462,6.48,538299,0
+IFBD.US,D,20240311,000000,6.17,6.7999,6.0007,6.23,511448,0
+IFBD.US,D,20240312,000000,6.15,6.16,5.552,5.63,475812,0
+IFBD.US,D,20240313,000000,5.69,6.45,5.69,5.9,556453,0
+IFBD.US,D,20240314,000000,5.95,6.2,5.6,5.96,539301,0
+IFBD.US,D,20240315,000000,5.9,6.05,5.42,5.47,268253,0
+IFBD.US,D,20240318,000000,5.41,5.5532,4.59,4.97,272128,0
+IFBD.US,D,20240319,000000,4.59,5.7999,4.59,5.51,390048,0
+IFBD.US,D,20240320,000000,5.29,5.41,4.9,4.9,357150,0
+IFBD.US,D,20240321,000000,4.99,5.3158,4.9168,5.04,249891,0
+IFBD.US,D,20240322,000000,4.9,4.9999,4.7,4.75,203745,0
+IFBD.US,D,20240325,000000,4.7,4.97,4.55,4.55,163149,0
+IFBD.US,D,20240326,000000,4.55,4.7039,4.2,4.23,147676,0
+IFBD.US,D,20240327,000000,4.3,4.38,4.1,4.35,118424,0
+IFBD.US,D,20240328,000000,4.35,4.5061,4.2569,4.39,83234,0
+IFBD.US,D,20240401,000000,4.42,4.42,4.2094,4.25,41964,0
+IFBD.US,D,20240402,000000,4.3,4.4,3.92,3.92,73951,0
+IFBD.US,D,20240403,000000,3.96,4,3.78,3.91,87921,0
+IFBD.US,D,20240404,000000,3.94,4.2599,3.8261,3.97,69129,0
+IFBD.US,D,20240405,000000,4,4.0899,3.78,3.78,33913,0
+IFBD.US,D,20240408,000000,3.81,3.9,3.6501,3.73,136241,0
+IFBD.US,D,20240409,000000,3.78,4.679,3.7301,4.13,285433,0
+IFBD.US,D,20240410,000000,4.13,6.95,4.13,5.45,20623150,0
+IFBD.US,D,20240411,000000,5.45,5.76,4.7301,5.63,651149,0
+IFBD.US,D,20240412,000000,5.4,5.5899,4.6,4.74,291563,0
+IFBD.US,D,20240415,000000,4.43,4.5304,3.54,3.76,205704,0
+IFBD.US,D,20240416,000000,3.85,4.175,3.85,4.03,76468,0
+IFBD.US,D,20240417,000000,4.03,4.1,3.76,3.99,133539,0
+IFBD.US,D,20240418,000000,3.94,4.12,3.8672,3.89,72265,0
+IFBD.US,D,20240419,000000,3.94,4.05,3.702,3.82,53393,0
+IFBD.US,D,20240422,000000,3.8,3.92,3.76,3.77,70287,0
+IFBD.US,D,20240423,000000,3.81,3.94,3.8,3.87,71891,0
+IFBD.US,D,20240424,000000,3.85,3.89,3.75,3.76,40735,0
+IFBD.US,D,20240425,000000,3.77,3.8,3.64,3.69,41657,0
+IFBD.US,D,20240426,000000,3.89,5.6,3.8,4.9,4124263,0
+IFBD.US,D,20240429,000000,5,5.35,4.8,5.05,298752,0
+IFBD.US,D,20240430,000000,4.82,5.0499,4.01,4.21,287127,0
+IFBD.US,D,20240501,000000,4.18,4.3,3.9,3.99,77830,0
+IFBD.US,D,20240502,000000,4.18,4.3899,3.995,4.27,109511,0
+IFBD.US,D,20240503,000000,4.25,4.62,4.2042,4.25,131773,0
+IFBD.US,D,20240506,000000,4.26,4.45,4.2,4.2,73057,0
+IFBD.US,D,20240507,000000,4.21,4.21,4,4,73172,0
+IFBD.US,D,20240508,000000,3.99,4.29,3.87,3.99,42003,0
+IFBD.US,D,20240509,000000,3.97,4.09,3.87,3.94,33148,0
+IFBD.US,D,20240510,000000,4.02,4.4,3.92,3.95,80622,0
+IFBD.US,D,20240513,000000,3.95,4.19,3.8,3.93,96899,0
+IFBD.US,D,20240514,000000,4,4.27,3.93,4.18,162709,0
+IFBD.US,D,20240515,000000,4.2,4.2,3.9082,3.92,83564,0
+IFBD.US,D,20240516,000000,3.99,4.048,3.9,3.96,77316,0
+IFBD.US,D,20240517,000000,3.92,4.1628,3.66,3.66,184859,0
+IFBD.US,D,20240520,000000,3.82,4.06,3.711,3.95,101379,0
+IFBD.US,D,20240521,000000,3.9,3.98,3.81,3.86,56878,0
+IFBD.US,D,20240522,000000,4,4,3.75,3.91,30718,0
+IFBD.US,D,20240523,000000,3.93,4.1199,3.8314,3.92,61765,0
+IFBD.US,D,20240524,000000,4,4.04,3.88,3.95,50834,0
+IFBD.US,D,20240528,000000,3.99,4.71,3.964,4.31,710585,0
+IFBD.US,D,20240529,000000,4.43,4.5899,4.11,4.18,234565,0
+IFBD.US,D,20240530,000000,4.24,4.325,3.64,3.71,199987,0
+IFBD.US,D,20240531,000000,3.79,3.9367,3.5804,3.6,60474,0
+IFBD.US,D,20240603,000000,3.7,3.76,3.64,3.74,43829,0
+IFBD.US,D,20240604,000000,3.7301,3.82,3.6405,3.7068,28038,0
+IFBD.US,D,20240605,000000,3.77,3.92,3.77,3.89,57005,0
+IFBD.US,D,20240606,000000,3.84,3.87,3.68,3.76,35525,0
+IFBD.US,D,20240607,000000,3.67,3.76,3.45,3.49,109696,0
+IFBD.US,D,20240610,000000,3.6,3.6,3.4,3.44,21748,0
+IFBD.US,D,20240611,000000,3.41,3.62,3.4,3.57,28339,0
+IFBD.US,D,20240612,000000,3.74,3.8,3.4201,3.61,306015,0
+IFBD.US,D,20240613,000000,3.47,3.6013,3.35,3.39,42505,0
+IFBD.US,D,20240614,000000,3.36,3.379,3.2,3.25,30132,0
+IFBD.US,D,20240617,000000,3.19,3.42,3.1208,3.29,74344,0
+IFBD.US,D,20240618,000000,3.25,3.28,3.07,3.1,32470,0
+IFBD.US,D,20240620,000000,3.11,3.14,3.05,3.08,23270,0
+IFBD.US,D,20240621,000000,3.07,3.1,3,3.05,8477,0
+IFBD.US,D,20240624,000000,3.05,3.09,3,3.02,15126,0
+IFBD.US,D,20240625,000000,3,3.489,2.98,3.18,175920,0
+IFBD.US,D,20240626,000000,3.2,3.25,2.9,2.97,92130,0
+IFBD.US,D,20240627,000000,3.01,3.0342,2.91,2.92,26822,0
+IFBD.US,D,20240628,000000,3,3.09,2.98,3.05,14705,0
+IFBD.US,D,20240701,000000,3,3.01,2.91,2.96,731603,0
+IFBD.US,D,20240702,000000,3.05,3.54,2.74,3.17,3009649,0
+IFBD.US,D,20240703,000000,3.02,3.25,3.01,3.01,117936,0
+IFBD.US,D,20240705,000000,2.96,3.09,2.96,2.98,74931,0
+IFBD.US,D,20240708,000000,2.93,3.26,2.8,3.16,88701,0
+IFBD.US,D,20240709,000000,3.08,3.28,3,3.01,32344,0
+IFBD.US,D,20240710,000000,3.0373,3.2,3.01,3.05,45688,0
+IFBD.US,D,20240711,000000,3.02,3.12,3,3.07,147205,0
+IFBD.US,D,20240712,000000,3.05,3.14,3.01,3.09,27356,0
+IFBD.US,D,20240715,000000,3.1,3.1,3,3.03,28502,0
+IFBD.US,D,20240716,000000,3,3.2589,3,3.17,45253,0
+IFBD.US,D,20240717,000000,3.12,3.2,3.0401,3.2,15304,0
+IFBD.US,D,20240718,000000,3.13,3.24,3.0307,3.11,26733,0
+IFBD.US,D,20240719,000000,3.08,3.19,3.03,3.04,8082,0
+IFBD.US,D,20240722,000000,3.03,3.05,2.86,2.894,54120,0
+IFBD.US,D,20240723,000000,2.91,2.94,2.616,2.73,75290,0
+IFBD.US,D,20240724,000000,2.815,2.815,2.58,2.6,35924,0
+IFBD.US,D,20240725,000000,2.58,2.7,2.58,2.62,21839,0
+IFBD.US,D,20240726,000000,2.77,2.8,2.53,2.56,45577,0
+IFBD.US,D,20240729,000000,2.5501,2.72,2.475,2.5,19264,0
+IFBD.US,D,20240730,000000,2.58,2.58,2.4,2.43,25762,0
+IFBD.US,D,20240731,000000,2.41,2.478,2.31,2.4,20561,0
+IFBD.US,D,20240801,000000,2.46,2.46,2.26,2.26,12843,0
+IFBD.US,D,20240802,000000,2.25,2.2599,2.16,2.2,151219,0
+IFBD.US,D,20240805,000000,2.15,2.2,2,2.14,53223,0
+IFBD.US,D,20240806,000000,2.08,2.2352,2,2.03,14766,0
+IFBD.US,D,20240807,000000,2.2,2.2,2.01,2.01,29967,0
+IFBD.US,D,20240808,000000,2.01,2.05,1.91,1.91,15944,0
+IFBD.US,D,20240809,000000,1.96,2.1999,1.96,2.05,44756,0
+IFBD.US,D,20240812,000000,2.05,2.05,1.94,2.04,35881,0
+IFBD.US,D,20240813,000000,2.0815,2.18,1.88,1.93,58577,0
+IFBD.US,D,20240814,000000,1.9501,1.9501,1.73,1.73,14288,0
+IFBD.US,D,20240815,000000,1.869,1.95,1.8,1.95,20603,0
+IFBD.US,D,20240816,000000,1.8806,1.94,1.85,1.94,12857,0
+IFBD.US,D,20240819,000000,1.96,2.08,1.93,2,15371,0
+IFBD.US,D,20240820,000000,1.975,1.975,1.9,1.94,15116,0
+IFBD.US,D,20240821,000000,1.95,2,1.95,1.99,13595,0
+IFBD.US,D,20240822,000000,2.06,2.18,1.89,1.9,31123,0
+IFBD.US,D,20240823,000000,2.03,2.03,1.9001,1.95,11352,0
+IFBD.US,D,20240826,000000,1.96,2,1.92,1.97,13042,0
+IFBD.US,D,20240827,000000,1.945,1.97,1.93,1.95,4581,0
+IFBD.US,D,20240828,000000,2.025,2.025,1.93,1.95,15996,0
+IFBD.US,D,20240829,000000,1.9102,1.915,1.76,1.76,29023,0
+IFBD.US,D,20240830,000000,1.76,1.78,1.74,1.7508,11282,0
+IFBD.US,D,20240903,000000,1.8963,1.8963,1.6802,1.74,29772,0
+IFBD.US,D,20240904,000000,1.71,1.71,1.6458,1.68,12692,0
+IFBD.US,D,20240905,000000,1.68,1.68,1.6305,1.66,7202,0
+IFBD.US,D,20240906,000000,1.66,1.72,1.6541,1.68,5152,0
+IFBD.US,D,20240909,000000,1.66,1.74,1.66,1.73,3189,0
+IFBD.US,D,20240910,000000,1.73,1.75,1.7,1.73,5523,0
+IFBD.US,D,20240911,000000,1.8,1.845,1.7601,1.77,8408,0
+IFBD.US,D,20240912,000000,1.89,1.89,1.8,1.8,8615,0
+IFBD.US,D,20240913,000000,1.8,1.88,1.66,1.71,18979,0
+IFBD.US,D,20240916,000000,1.76,1.81,1.72,1.77,4984,0
+IFBD.US,D,20240917,000000,1.7842,1.9,1.7842,1.88,19445,0
+IFBD.US,D,20240918,000000,1.855,1.86,1.82,1.84,3084,0
+IFBD.US,D,20240919,000000,1.9,1.96,1.85,1.9,14248,0
+IFBD.US,D,20240920,000000,1.88,1.95,1.85,1.85,12335,0
+IFBD.US,D,20240923,000000,1.8587,1.92,1.85,1.85,5479,0
+IFBD.US,D,20240924,000000,1.93,2,1.85,2,23366,0
+IFBD.US,D,20240925,000000,1.95,1.97,1.85,1.854,19306,0
+IFBD.US,D,20240926,000000,1.9499,1.95,1.74,1.84,24128,0
+IFBD.US,D,20240927,000000,1.9274,1.9799,1.86,1.96,24248,0
+IFBD.US,D,20240930,000000,1.96,2.36,1.96,2.2501,185385,0
+IFBD.US,D,20241001,000000,2.22,2.22,2.02,2.02,36867,0
+IFBD.US,D,20241002,000000,2.05,2.17,1.95,2.15,69747,0
+IFBD.US,D,20241003,000000,2.1502,2.1699,2.02,2.07,27377,0
+IFBD.US,D,20241004,000000,2.07,2.1399,2.06,2.11,32363,0
+IFBD.US,D,20241007,000000,2.1101,2.23,2.11,2.17,67038,0
+IFBD.US,D,20241008,000000,2.15,2.15,2,2.02,33997,0
+IFBD.US,D,20241009,000000,2.0147,2.1218,2,2.06,32127,0
+IFBD.US,D,20241010,000000,2.06,2.19,1.96,2.12,45467,0
+IFBD.US,D,20241011,000000,2.0799,2.1144,1.92,1.96,59403,0
+IFBD.US,D,20241014,000000,2,2.1,1.92,1.94,20634,0
+IFBD.US,D,20241015,000000,1.94,2.0399,1.9,1.94,174108,0
+IFBD.US,D,20241016,000000,1.9,2.02,1.89,1.97,38541,0
+IFBD.US,D,20241017,000000,1.98,2,1.8,1.88,51084,0
+IFBD.US,D,20241018,000000,1.92,1.98,1.85,1.93,19566,0
+IFBD.US,D,20241021,000000,1.9699,1.9699,1.92,1.93,14217,0
+IFBD.US,D,20241022,000000,1.9742,2.09,1.93,1.96,31803,0
+IFBD.US,D,20241023,000000,1.8689,2.0311,1.8658,1.96,28863,0
+IFBD.US,D,20241024,000000,1.91,2.13,1.91,1.914,55502,0
+IFBD.US,D,20241025,000000,2.02,2.05,1.91,1.92,33155,0
+IFBD.US,D,20241028,000000,1.94,1.98,1.862,1.93,12288,0
+IFBD.US,D,20241029,000000,1.9,1.97,1.9,1.95,19749,0
+IFBD.US,D,20241030,000000,1.96,1.9947,1.9,1.9,16704,0
+IFBD.US,D,20241031,000000,2.07,2.07,1.9,1.94,3976,0
+IFBD.US,D,20241101,000000,1.93,1.97,1.91,1.94,16799,0
+IFBD.US,D,20241104,000000,1.94,2.04,1.91,2,31395,0
+IFBD.US,D,20241105,000000,2,2.22,1.995,2.22,49137,0
+IFBD.US,D,20241106,000000,2.22,2.25,2.04,2.11,50357,0
+IFBD.US,D,20241107,000000,2.11,2.15,2,2.12,10828,0
+IFBD.US,D,20241108,000000,2.1,2.1,2.01,2.03,8358,0
+IFBD.US,D,20241111,000000,1.98,2.08,1.98,2.07,11771,0
+IFBD.US,D,20241112,000000,2,2.3,2,2.26,142277,0
+IFBD.US,D,20241113,000000,2.2,2.25,2.0301,2.19,58594,0
+IFBD.US,D,20241114,000000,2.15,2.19,2.04,2.04,15724,0
+IFBD.US,D,20241115,000000,2.05,2.17,1.8501,1.875,52878,0
+IFBD.US,D,20241118,000000,1.87,1.93,1.71,1.86,28459,0
+IFBD.US,D,20241119,000000,1.86,1.86,1.8,1.81,10539,0
+IFBD.US,D,20241120,000000,1.81,1.895,1.75,1.75,15489,0
+IFBD.US,D,20241121,000000,1.72,1.8269,1.72,1.77,14795,0
+IFBD.US,D,20241122,000000,1.9,1.9,1.7516,1.84,12012,0
+IFBD.US,D,20241125,000000,1.9,1.9743,1.8215,1.92,27107,0
+IFBD.US,D,20241126,000000,1.905,1.905,1.8,1.82,4778066,0
+IFBD.US,D,20241127,000000,2.33,2.67,2.12,2.64,13075931,0
+IFBD.US,D,20241129,000000,2.44,3.3,2.37,3.3,1066269,0
+IFBD.US,D,20241202,000000,3.23,3.32,2.43,3.05,557195,0
+IFBD.US,D,20241203,000000,2.73,3.09,2.39,2.42,230204,0
+IFBD.US,D,20241204,000000,2.22,2.4635,2.2,2.43,132171,0
+IFBD.US,D,20241205,000000,2.33,2.7181,2.33,2.64,66044,0
+IFBD.US,D,20241206,000000,2.6,2.83,2.58,2.73,272751,0
+IFBD.US,D,20241209,000000,2.38,2.74,2.38,2.55,93629,0
+IFBD.US,D,20241210,000000,2.71,2.71,2.5,2.57,59988,0
+IFBD.US,D,20241211,000000,2.48,2.595,2.37,2.42,60850,0
+IFBD.US,D,20241212,000000,2.47,2.47,2.26,2.4,30422,0
+IFBD.US,D,20241213,000000,2.35,2.369,2.21,2.23,24210,0
+IFBD.US,D,20241216,000000,2.2817,2.2817,2.06,2.12,31751,0
+IFBD.US,D,20241217,000000,2.08,2.2356,2.01,2.1499,37175,0
+IFBD.US,D,20241218,000000,2.25,2.3499,2.041,2.125,93452,0
+IFBD.US,D,20241219,000000,2.1,2.31,2.02,2.31,29052,0
+IFBD.US,D,20241220,000000,2.27,2.2833,1.75,2.2405,59568,0
+IFBD.US,D,20241223,000000,2.24,2.24,2.08,2.11,22424,0
+IFBD.US,D,20241224,000000,2.15,2.21,2.04,2.19,11785,0
+IFBD.US,D,20241226,000000,2.135,2.56,2.125,2.49,51540,0
+IFBD.US,D,20241227,000000,2.43,2.6025,2.4,2.58,34584,0
+IFBD.US,D,20241230,000000,2.52,2.6999,2.37,2.575,102035,0
+IFBD.US,D,20241231,000000,2.55,2.64,2.15,2.26,76658,0
+IFBD.US,D,20250102,000000,2.28,2.4599,2.28,2.36,9888,0
+IFBD.US,D,20250103,000000,2.37,2.54,2.36,2.505,18719,0
+IFBD.US,D,20250106,000000,2.5699,2.6488,2.4,2.41,31427,0
+IFBD.US,D,20250107,000000,2.45,2.59,2.41,2.45,15087,0
+IFBD.US,D,20250108,000000,2.427915,2.49,2.2,2.2648,21030,0
+IFBD.US,D,20250110,000000,2.23,2.3719,2.2159,2.275,11748,0
+IFBD.US,D,20250113,000000,2.3052,2.3052,2.1501,2.16,17848,0
+IFBD.US,D,20250114,000000,2.592758,2.592758,2.01,2.06,20565,0
+IFBD.US,D,20250115,000000,2.15,2.2182,2.06,2.11,9721,0
+IFBD.US,D,20250116,000000,2.35,2.35,2.055,2.095,14349,0
+IFBD.US,D,20250117,000000,2.099,2.1624,2.06,2.12,11405,0
+IFBD.US,D,20250121,000000,2.158,2.158,2.02,2.0501,10873,0
+IFBD.US,D,20250122,000000,2.06,2.13,2.01,2.09,19531,0
+IFBD.US,D,20250123,000000,2.08,2.1415,2,2.1399,11034,0
+IFBD.US,D,20250124,000000,2.09,2.205,2.09,2.15,9654,0
+IFBD.US,D,20250127,000000,2.29,2.36,2.011,2.1,169499,0
+IFBD.US,D,20250128,000000,2.0801,2.09,1.97,2.04,27827,0
+IFBD.US,D,20250129,000000,2.15,2.17,2.0199,2.17,191587,0
+IFBD.US,D,20250130,000000,2.1,2.1,1.86,1.88,57359,0
+IFBD.US,D,20250131,000000,1.94,2.0399,1.86,1.891,16718,0
+IFBD.US,D,20250203,000000,1.84,1.92,1.84,1.9,16612,0
+IFBD.US,D,20250204,000000,1.89,1.95,1.8501,1.95,11330,0
+IFBD.US,D,20250205,000000,1.86,1.95,1.86,1.885,8350,0
+IFBD.US,D,20250206,000000,2,2,1.87,1.89,12068,0
+IFBD.US,D,20250207,000000,1.89,1.92,1.85,1.87,9113,0
+IFBD.US,D,20250210,000000,1.88,1.89,1.86,1.87,13637,0
+IFBD.US,D,20250211,000000,1.87,1.9,1.8,1.85,16055,0
+IFBD.US,D,20250212,000000,1.85,1.88,1.785,1.86,6203,0
+IFBD.US,D,20250213,000000,1.92,1.92,1.82,1.86,15541,0
+IFBD.US,D,20250214,000000,1.88,1.91,1.8619,1.9,13686,0
+IFBD.US,D,20250218,000000,1.92,2.02,1.92,1.9476,11576,0
+IFBD.US,D,20250219,000000,2.01,2.01,1.9217,1.93,6090,0
+IFBD.US,D,20250220,000000,1.94,2.03,1.8701,1.975,17108,0
+IFBD.US,D,20250221,000000,2.0048,2.2088,1.93,2.035,74912,0
+IFBD.US,D,20250224,000000,1.99,2.02,1.8501,1.9292,15662,0
+IFBD.US,D,20250225,000000,1.8655,1.8655,1.805,1.83,19670,0
+IFBD.US,D,20250226,000000,1.83,1.9,1.82,1.9,19499,0
+IFBD.US,D,20250227,000000,1.91,2.02,1.81,1.83,81244,0
+IFBD.US,D,20250228,000000,1.81,1.82,1.7,1.74,31929,0
+IFBD.US,D,20250303,000000,1.81,1.85,1.7127,1.73,9816,0
+IFBD.US,D,20250304,000000,1.71,1.71,1.38,1.4,45910,0
+IFBD.US,D,20250305,000000,1.41,1.5399,1.41,1.5,16578,0
+IFBD.US,D,20250306,000000,1.62,1.6812,1.55,1.58,10029,0
+IFBD.US,D,20250307,000000,1.56,1.65,1.56,1.58,6994,0
+IFBD.US,D,20250310,000000,1.52,1.6,1.47,1.47,13692,0
+IFBD.US,D,20250311,000000,1.46,1.58,1.46,1.58,5229,0
+IFBD.US,D,20250312,000000,1.64,1.71,1.54,1.64,12459,0
+IFBD.US,D,20250313,000000,1.55,1.61,1.46,1.51,18595,0
+IFBD.US,D,20250314,000000,1.52,1.63,1.52,1.59,8367,0
+IFBD.US,D,20250317,000000,1.7286,1.7286,1.64,1.64,1333,0
+IFBD.US,D,20250318,000000,1.64,1.7,1.64,1.69,8459,0
+IFBD.US,D,20250319,000000,1.63,1.6599,1.61,1.63,1722,0
+IFBD.US,D,20250320,000000,1.63,1.63,1.6294,1.63,2591,0
+IFBD.US,D,20250321,000000,1.55,1.621,1.53,1.621,6137,0
+IFBD.US,D,20250324,000000,1.52,1.6686,1.51,1.57,8112,0
+IFBD.US,D,20250325,000000,1.5849,1.5849,1.51,1.54,7337,0
+IFBD.US,D,20250326,000000,1.54,1.58,1.53,1.58,11363,0
+IFBD.US,D,20250327,000000,1.59,1.62,1.55,1.595,8357,0
+IFBD.US,D,20250328,000000,1.55,1.55,1.5105,1.5105,5396,0
+IFBD.US,D,20250331,000000,1.47,1.4936,1.4,1.4548,14226,0
+IFBD.US,D,20250401,000000,1.48,1.5242,1.48,1.5,4719,0
+IFBD.US,D,20250402,000000,1.4702,1.48,1.4702,1.48,3337,0
+IFBD.US,D,20250403,000000,1.42,1.49,1.42,1.43,6677,0
+IFBD.US,D,20250404,000000,1.38,1.47,1.33,1.47,11464,0
+IFBD.US,D,20250407,000000,1.5,1.5099,1.38,1.45,19026,0
+IFBD.US,D,20250408,000000,1.4,1.5,1.32,1.4,20278,0
+IFBD.US,D,20250409,000000,1.4108,1.4799,1.36,1.43,14700,0
+IFBD.US,D,20250410,000000,1.5,1.5,1.1703,1.1703,47365,0
+IFBD.US,D,20250411,000000,1.28,1.28,1.16,1.19,14157,0
+IFBD.US,D,20250414,000000,1.19,1.23,1.11,1.1756,11243,0
+IFBD.US,D,20250415,000000,1.17,1.5,1.17,1.42,20681,0
+IFBD.US,D,20250416,000000,1.38,1.42,1.25,1.3193,29809,0
+IFBD.US,D,20250417,000000,1.27,1.27,1.15,1.22,29150,0
+IFBD.US,D,20250421,000000,1.25,1.25,0.89,1.04,127562,0
+IFBD.US,D,20250422,000000,0.99,1.01,0.9313,0.9313,14149,0
+IFBD.US,D,20250423,000000,0.9313,1.07,0.9313,1,57023,0
+IFBD.US,D,20250424,000000,0.9658,1.06,0.9658,1.01,31959,0
+IFBD.US,D,20250425,000000,1.07,1.07,1.0094,1.03,13546,0
+IFBD.US,D,20250428,000000,1.03,1.05,1.0061,1.03,10784,0
+IFBD.US,D,20250429,000000,1,1.0138,0.987,0.99,7065,0
+IFBD.US,D,20250430,000000,1,1.02,0.9703,0.9703,9292,0
+IFBD.US,D,20250501,000000,0.98515,1.040635,0.98515,1.01,4739,0
+IFBD.US,D,20250502,000000,1.03,1.09,1.03,1.05,12202,0
+IFBD.US,D,20250505,000000,1.0101,1.04,1.0101,1.03,5856,0
+IFBD.US,D,20250506,000000,1.02,1.055,1,1.055,4537,0
+IFBD.US,D,20250507,000000,1.0577,1.17,1.05,1.115,28183,0
+IFBD.US,D,20250508,000000,1.11,1.25,1.11,1.2,22617,0
+IFBD.US,D,20250509,000000,1.21,1.6899,1.21,1.51,1309642,0
+IFBD.US,D,20250512,000000,1.34,1.4299,1.21,1.28,169898,0
+IFBD.US,D,20250513,000000,1.262,1.262,1.17,1.17,60381,0
+IFBD.US,D,20250514,000000,1.18,1.18,1.05,1.11,50837,0
+IFBD.US,D,20250515,000000,1.145,1.145,1.07,1.1,5638,0
+IFBD.US,D,20250516,000000,1.1102,1.14,1.09,1.12,9401,0
+IFBD.US,D,20250519,000000,1.21,1.21,1.1,1.14,26013,0
+IFBD.US,D,20250520,000000,1.1374,1.1374,1.08,1.1228,8802,0
+IFBD.US,D,20250521,000000,1.137,1.137,1.07,1.07,16745,0
+IFBD.US,D,20250522,000000,1.002,1.0899,1.002,1.051,14316,0
+IFBD.US,D,20250523,000000,1.0675,1.1,1.01,1.03,6191,0
+IFBD.US,D,20250527,000000,1.0562,1.06,1.0003,1.06,8620,0
+IFBD.US,D,20250528,000000,1.0136,1.0553,1.0136,1.03,10548,0
+IFBD.US,D,20250529,000000,1.0442,1.0471,1.01,1.015,17492,0
+IFBD.US,D,20250530,000000,1,1.0256,1,1.02,16046,0
+IFBD.US,D,20250602,000000,1,1.03,0.9999,1.02,4172,0
+IFBD.US,D,20250603,000000,0.99,1.0896,0.99,1.07,26805,0
+IFBD.US,D,20250604,000000,1.08,1.1,1.05,1.1,14691,0
+IFBD.US,D,20250605,000000,1.13,1.2264,1.09,1.09,77939,0
+IFBD.US,D,20250606,000000,1.09,1.1,1.07,1.09,8367,0
+IFBD.US,D,20250609,000000,1.19,1.19,1.0972,1.0972,8959,0
+IFBD.US,D,20250610,000000,1.1,1.11,1.08,1.08,13207,0
+IFBD.US,D,20250611,000000,1.08,1.1298,1.06,1.07,33365,0
+IFBD.US,D,20250612,000000,1.1026,1.1026,1.06,1.09,8806,0
+IFBD.US,D,20250613,000000,1.0451,1.07,1.0399,1.05,9377,0
+IFBD.US,D,20250616,000000,1.03,1.03,1.02,1.02,2053,0
+IFBD.US,D,20250617,000000,1.02,1.03,1.01,1.02,6580,0
+IFBD.US,D,20250618,000000,1.0614,1.0624,1,1.05,7022,0
+IFBD.US,D,20250620,000000,1.05,1.05,1.0176,1.03,737,0
+IFBD.US,D,20250623,000000,1,1.03,1,1.0031,2503,0
+IFBD.US,D,20250624,000000,1,1.0628,1,1.0304,1925,0
+IFBD.US,D,20250625,000000,1.04,1.1018,1.04,1.09,44911,0
+IFBD.US,D,20250626,000000,1.21,1.21,1.03,1.075,174171,0
+IFBD.US,D,20250627,000000,1.02,1.15,1.02,1.05,30408,0
+IFBD.US,D,20250630,000000,1.1,1.13,1.08,1.13,6521,0
+IFBD.US,D,20250701,000000,1.1,1.1,1.06,1.06,7010,0
+IFBD.US,D,20250702,000000,1.11,1.11,1.06,1.08,10750,0
+IFBD.US,D,20250703,000000,1.08,1.08,1.0212,1.05,10586,0
+IFBD.US,D,20250707,000000,1.05,1.05,1.03,1.03,4912,0
+IFBD.US,D,20250708,000000,1.02,1.05,1.02,1.03,6943,0
+IFBD.US,D,20250709,000000,1.05,1.05,1.02,1.0403,3030,0
+IFBD.US,D,20250710,000000,1.03,1.05,0.98,1.0278,33469,0
+IFBD.US,D,20250711,000000,1.028,1.03,1.0158,1.02,4326,0
+IFBD.US,D,20250714,000000,1.02,1.04,1.004,1.0396,12400,0
+IFBD.US,D,20250715,000000,1.05,1.1,1.04,1.06,19169,0
+IFBD.US,D,20250716,000000,1.04,1.05,1.035,1.045,13580,0
+IFBD.US,D,20250717,000000,1.04,1.0837,1.04,1.055,11395,0
+IFBD.US,D,20250718,000000,1.0801,1.0867,1.0422,1.0867,11984,0
+IFBD.US,D,20250721,000000,1.1,1.12,1.08,1.0908,11202,0
+IFBD.US,D,20250722,000000,1.07,1.1098,1.07,1.095,5948,0
+IFBD.US,D,20250723,000000,1.0874,1.0874,1.04,1.07,5456,0
+IFBD.US,D,20250724,000000,1.09,1.09,1.05,1.0501,5454,0
+IFBD.US,D,20250725,000000,1.05,1.0501,1.05,1.0501,1201,0
+IFBD.US,D,20250728,000000,1.03,1.0499,1.01,1.01,3621,0
+IFBD.US,D,20250729,000000,1.02,1.08,1.02,1.04,20496,0
+IFBD.US,D,20250730,000000,1.03,1.03,1,1.02,9650,0
+IFBD.US,D,20250731,000000,0.991,1.04,0.991,1.01,20713,0
+IFBD.US,D,20250801,000000,0.99,1.0001,0.985,0.9901,12585,0
+IFBD.US,D,20250804,000000,0.9734,1.01,0.9734,0.996287,11525,0
+IFBD.US,D,20250805,000000,0.99,1.03,0.98,0.99951,9734,0
+IFBD.US,D,20250806,000000,0.9813,0.9899,0.9801,0.9852,10723,0
+IFBD.US,D,20250807,000000,1.005,1.02,0.98,1.02,13267,0
+IFBD.US,D,20250808,000000,1.0158,1.02,1,1.02,2258,0
+IFBD.US,D,20250811,000000,1.04,1.07,0.9612,1.03,10651,0
+IFBD.US,D,20250812,000000,1.06,1.06,0.9956,1.0178,3417,0
+IFBD.US,D,20250813,000000,1.02,1.02,0.9906,0.9934,7719,0
+IFBD.US,D,20250814,000000,0.9928,0.9952,0.9928,0.9952,3505,0
+IFBD.US,D,20250815,000000,1.05,1.05,1,1,6051,0
+IFBD.US,D,20250818,000000,1.04,1.04,0.9825,0.995,7369,0
+IFBD.US,D,20250819,000000,0.97,1.03,0.9699,0.9801,9418,0
+IFBD.US,D,20250820,000000,0.98,1.04,0.98,0.9801,2659,0
+IFBD.US,D,20250821,000000,0.981,1.01,0.981,1.01,2709,0
+IFBD.US,D,20250822,000000,1,1.0403,0.9929,1.0403,9677,0
+IFBD.US,D,20250825,000000,1.05,1.05,1.02,1.025,19386,0
+IFBD.US,D,20250826,000000,1.01,1.0399,1.01,1.0399,13387,0
+IFBD.US,D,20250827,000000,1.0274,1.03,1.01,1.0116,10062,0
+IFBD.US,D,20250828,000000,1.025,1.025,1.01,1.01,11557,0
+IFBD.US,D,20250829,000000,0.99,1.025,0.98,0.99,3163,0
+IFBD.US,D,20250902,000000,1.03,1.03,0.9803,0.9803,5904,0
+IFBD.US,D,20250903,000000,0.99765,1.0177,0.9713,0.9713,8438,0
+IFBD.US,D,20250904,000000,1.005,1.005,0.95,0.9501,2778,0
+IFBD.US,D,20250905,000000,0.9542,0.9542,0.9541,0.9542,4612,0
+IFBD.US,D,20250908,000000,0.95,0.9542,0.95,0.9542,7664077,0
+IFBD.US,D,20250909,000000,0.9772,1.26,0.923,1.22,3273750,0
+IFBD.US,D,20250910,000000,1.13,1.25,1.05,1.16,1536285,0
+IFBD.US,D,20250911,000000,1.07,1.22,1.07,1.19,183530,0
+IFBD.US,D,20250912,000000,1.19,1.2,1.1,1.1549,104411,0
+IFBD.US,D,20250915,000000,1.12,1.1596,1.1,1.12,77825,0
+IFBD.US,D,20250916,000000,1.12,1.1798,1.11,1.1346,20583,0
+IFBD.US,D,20250917,000000,1.08,1.12,1.07,1.09,28342,0
+IFBD.US,D,20250918,000000,1.15,1.15,1.07,1.09,21878,0
+IFBD.US,D,20250919,000000,1.02,1.16,1.02,1.15,56078,0
+IFBD.US,D,20250922,000000,1.12,1.1299,1.1,1.12,19787,0
+IFBD.US,D,20250923,000000,1.09,1.4,1.09,1.345,298125,0
+IFBD.US,D,20250924,000000,1.3,1.34,1.14,1.29,33716,0
+IFBD.US,D,20250925,000000,1.2401,1.3,1.23,1.2556,32432,0
+IFBD.US,D,20250926,000000,1.24,1.26,1.15,1.1957,61988,0
+IFBD.US,D,20250929,000000,1.19,1.19,1.06,1.08,84823,0
+IFBD.US,D,20250930,000000,1.08,1.08,1.03,1.03,10135,0
+IFBD.US,D,20251001,000000,1.06,1.07,1.05,1.05,26792,0
+IFBD.US,D,20251002,000000,1.0612,1.0895,1.05,1.05,6953,0
+IFBD.US,D,20251003,000000,1.0596,1.0994,1,1.03,39422,0
+IFBD.US,D,20251006,000000,1.03,1.0596,1.01,1.02,15035,0
+IFBD.US,D,20251007,000000,1.04,1.0978,1.03,1.06,32438,0
+IFBD.US,D,20251008,000000,1.07,1.12,1.06,1.0679,16599,0
+IFBD.US,D,20251009,000000,1.07,1.1,1.05,1.06,13031,0
+IFBD.US,D,20251010,000000,1.07,1.07,1.007,1.01,23438,0
+IFBD.US,D,20251013,000000,1.01,1.06,1.01,1.02,14067,0
+IFBD.US,D,20251014,000000,1.02,1.05,1.01,1.05,9499,0
+IFBD.US,D,20251015,000000,1.04,1.08,1.04,1.0404,6857,0
+IFBD.US,D,20251016,000000,1.08,1.1,1.05,1.07,5680,0
+IFBD.US,D,20251017,000000,1.02,1.115,1.02,1.07,9612,0
+IFBD.US,D,20251020,000000,1.13,1.13,1.07,1.08,5011,0
+IFBD.US,D,20251021,000000,1.33,1.38,1.02,1.12,8369640,0
+IFBD.US,D,20251022,000000,1.18,1.22,1.09,1.14,368093,0
+IFBD.US,D,20251023,000000,1.11,1.1887,1.06,1.18,123616,0
+IFBD.US,D,20251024,000000,1.21,1.23,1.14,1.18,52398,0
+IFBD.US,D,20251027,000000,1.18,1.2,1.11,1.15,31426,0
+IFBD.US,D,20251028,000000,1.17,1.18,1.11,1.18,31175,0
+IFBD.US,D,20251029,000000,1.22,1.22,1.15,1.19,36371,0
+IFBD.US,D,20251030,000000,1.19,1.22,1.1501,1.22,19557,0
+IFBD.US,D,20251031,000000,1.23,1.28,1.17,1.19,87189,0
+IFBD.US,D,20251103,000000,1.27,1.27,1.16,1.21,19216,0
+IFBD.US,D,20251104,000000,1.2,1.23,1.17,1.23,27393,0
+IFBD.US,D,20251105,000000,1.26,1.26,1.1675,1.22,22221,0
+IFBD.US,D,20251106,000000,1.22,1.22,1.1217,1.15,11764,0
+IFBD.US,D,20251107,000000,1.17,1.18,1.13,1.18,10458,0
+IFBD.US,D,20251110,000000,1.1648,1.25,1.12,1.23,19577,0
+IFBD.US,D,20251111,000000,1.1696,1.2174,1.1696,1.2,6410,0
+IFBD.US,D,20251112,000000,1.17,1.19,1.15,1.18,8426,0
+IFBD.US,D,20251113,000000,1.1587,1.18,1.1301,1.15,16819,0
+IFBD.US,D,20251114,000000,1.15,1.1804,1.095,1.15,22470,0
+IFBD.US,D,20251117,000000,1.07,1.11,1.01,1.09,15467,0
+IFBD.US,D,20251118,000000,1.1039,1.128,1.04,1.08,18529,0
+IFBD.US,D,20251119,000000,1.0317,1.0715,1.0237,1.0424,12264,0
+IFBD.US,D,20251120,000000,1.03,1.032,0.9278,0.99,48360,0
+IFBD.US,D,20251121,000000,1.03,1.04,0.920826,0.9942,13693,0
+IFBD.US,D,20251124,000000,0.9,0.9592,0.8951,0.9111,26279,0
+IFBD.US,D,20251125,000000,0.8821,0.9915,0.8821,0.9301,1757,0
+IFBD.US,D,20251126,000000,0.9045,0.93,0.9045,0.9066,11403,0
+IFBD.US,D,20251128,000000,0.91,0.989,0.91,0.9389,5473,0
+IFBD.US,D,20251201,000000,0.9433,0.95,0.9102,0.9389,8476,0
+IFBD.US,D,20251202,000000,0.911,0.9366,0.911,0.9161,7155,0
+IFBD.US,D,20251203,000000,0.93,0.989,0.9003,0.96725,7567,0
+IFBD.US,D,20251204,000000,0.98,1.14,0.96,1.13,155432,0
+IFBD.US,D,20251205,000000,1,1.0392,0.97,0.9999,21704,0
+IFBD.US,D,20251208,000000,0.97,1.0149,0.9649,0.965,5944,0
+IFBD.US,D,20251209,000000,0.9603,0.9603,0.9244,0.93,7702,0
+IFBD.US,D,20251210,000000,0.9609,0.9609,0.93,0.9481,1430,0
+IFBD.US,D,20251211,000000,0.9502,1.0529,0.9502,0.9581,4873,0
+IFBD.US,D,20251212,000000,0.9604,1.0137,0.9604,0.978,16825,0
+IFBD.US,D,20251215,000000,0.98,1.0409,0.9,0.94,24671,0
+IFBD.US,D,20251216,000000,0.9018,0.9335,0.9018,0.9206,5637,0
+IFBD.US,D,20251217,000000,0.9203,0.9203,0.9009,0.9132,3274,0
+IFBD.US,D,20251218,000000,0.94,1.0389,0.915,0.92,6006,0
+IFBD.US,D,20251219,000000,0.9476,0.9477,0.9476,0.9476,3887,0
+IFBD.US,D,20251222,000000,0.9477,0.9574,0.9477,0.957,2814,0
+IFBD.US,D,20251223,000000,0.95,0.95,0.91,0.91,10024,0
+IFBD.US,D,20251224,000000,0.93,0.9749,0.91,0.91,1630,0
+IFBD.US,D,20251226,000000,1.03,1.12,0.91,1.095,64245,0
+IFBD.US,D,20251229,000000,1.09,1.1499,1.02,1.1,35205,0
+IFBD.US,D,20251230,000000,1,1,0.9337,0.9894,10386,0
+IFBD.US,D,20251231,000000,0.9894,1.0098,0.9506,0.9506,10522,0
+IFBD.US,D,20260102,000000,1.12,1.12,0.9506,1.02,6402,0
+IFBD.US,D,20260105,000000,1.01,1.0499,1.01,1.0404,4415,0
+IFBD.US,D,20260106,000000,1.0999,1.0999,1.01,1.04,4872,0
+IFBD.US,D,20260107,000000,1.0176,1.0176,1.0176,1.0176,378,0
+IFBD.US,D,20260108,000000,1.07,1.09,1.04,1.0497,4973,0
+IFBD.US,D,20260109,000000,1.05,1.0501,0.955,0.9787,16459,0
+IFBD.US,D,20260112,000000,0.9852,1,0.9852,0.9852,1579,0
+IFBD.US,D,20260113,000000,0.96,0.9664,0.9306,0.9306,9937,0
+IFBD.US,D,20260114,000000,0.98,1.0015,0.9301,0.9301,6909,0
+IFBD.US,D,20260115,000000,0.9302,1,0.9302,0.9311,7703,0
+IFBD.US,D,20260116,000000,0.9315,0.9455,0.89,0.9,12617,0
+IFBD.US,D,20260120,000000,0.9002,0.98,0.9002,0.977,18767,0
+IFBD.US,D,20260121,000000,0.9884,0.9884,0.9016,0.9373,26072,0
+IFBD.US,D,20260122,000000,0.9,0.9298,0.8269,0.84,36074,0
+IFBD.US,D,20260123,000000,0.8508,0.899999,0.8508,0.8853,3551,0
+IFBD.US,D,20260126,000000,0.91765,0.937009,0.8301,0.870051,6811,0
+IFBD.US,D,20260127,000000,0.8738,0.8738,0.81001,0.832,2384,0
+IFBD.US,D,20260128,000000,0.85,0.89,0.8,0.811,14161,0
+IFBD.US,D,20260129,000000,0.82,0.84,0.66,0.7501,63344,0
+IFBD.US,D,20260130,000000,0.7695,0.81,0.719,0.719,74252,0
+IFBD.US,D,20260202,000000,0.719,0.832,0.68,0.80505,49829,0
+IFBD.US,D,20260203,000000,0.77,0.8,0.77,0.7951,24420,0
+IFBD.US,D,20260204,000000,0.8,0.8761,0.74,0.765,24301,0
+IFBD.US,D,20260205,000000,0.72,0.759949,0.72,0.72,6535,0
+IFBD.US,D,20260206,000000,0.721,0.724722,0.7001,0.7001,9498,0
+IFBD.US,D,20260209,000000,0.734,1.12,0.7172,1.04,2756488,0
+IFBD.US,D,20260210,000000,0.934,1.11,0.8617,1.07,220726,0
+IFBD.US,D,20260211,000000,0.98,1.01,0.9603,0.9701,15826,0
+IFBD.US,D,20260212,000000,0.9701,0.9758,0.9701,0.9758,9549,0
+IFBD.US,D,20260213,000000,1,1.034,0.973,1.03,11694,0
+IFBD.US,D,20260217,000000,0.94,1.03,0.8707,0.9883,2296,0
+IFBD.US,D,20260218,000000,0.90965,0.975,0.90965,0.9301,3232,0